id,open,high,low,close,volume
1735660800,3412.6,3414.72,3409.48,3409.73,1852816.0
1735660860,3409.53,3413.0,3408.58,3411.99,1166692.0
1735660920,3411.9,3412.41,3408.73,3409.91,1305506.0
1735660980,3410.27,3410.38,3406.47,3406.71,1986058.0
1735661040,3406.74,3408.03,3404.78,3406.38,1932138.0
1735661100,3406.38,3407.74,3405.35,3405.46,833280.0
1735661160,3405.46,3405.46,3401.54,3401.88,3097410.0
1735661220,3401.89,3408.82,3401.68,3408.81,5183186.0
1735661280,3408.91,3409.97,3404.42,3409.68,1185984.0
1735661340,3409.6,3413.35,3407.94,3412.62,2415082.0
1735661400,3412.62,3414.19,3412.27,3413.42,1854662.0
1735661460,3413.52,3415.0,3413.12,3414.31,1087892.0
1735661520,3414.31,3414.93,3412.83,3414.93,669606.0
1735661580,3414.93,3415.72,3411.0,3411.43,964398.0
1735661640,3411.43,3412.72,3410.36,3412.11,485922.0
1735661700,3412.11,3413.05,3410.01,3411.16,656454.0
1735661760,3411.24,3415.9,3411.03,3413.64,902136.0
1735661820,3413.64,3415.55,3408.3,3408.41,775074.0
1735661880,3408.52,3411.51,3407.0,3411.51,3714016.0
1735661940,3411.57,3416.0,3409.78,3411.24,5187222.0
1735662000,3411.26,3415.24,3409.18,3414.89,1118620.0
1735662060,3414.89,3415.99,3412.1,3412.68,807238.0
1735662120,3412.75,3413.67,3407.56,3408.48,1651046.0
1735662180,3408.39,3412.31,3407.81,3412.3,1165724.0
1735662240,3412.3,3412.98,3409.47,3411.51,1060958.0
1735662300,3411.41,3411.42,3407.57,3407.92,567236.0
1735662360,3407.92,3410.25,3407.63,3409.24,1024070.0
1735662420,3409.24,3410.4,3405.47,3405.77,1002542.0
1735662480,3405.77,3408.97,3405.48,3408.01,712486.0
1735662540,3408.01,3409.76,3407.9,3407.9,425176.0
1735662600,3407.9,3409.52,3407.63,3409.5,1816160.0
1735662660,3409.5,3409.5,3399.54,3399.54,9731356.0
1735662720,3399.33,3399.33,3390.39,3395.89,13365340.0
1735662780,3396.26,3397.54,3393.92,3394.18,3126460.0
1735662840,3394.3,3397.02,3394.3,3396.4,2068600.0
1735662900,3396.46,3399.62,3395.19,3397.29,1269966.0
1735662960,3397.29,3404.34,3397.29,3401.91,2543514.0
1735663020,3401.91,3402.4,3398.61,3400.09,1036894.0
1735663080,3400.1,3401.01,3398.6,3399.34,648838.0
1735663140,3399.34,3401.83,3399.33,3401.8,985620.0
1735663200,3401.8,3405.4,3401.79,3404.85,1634554.0
1735663260,3404.85,3405.62,3401.47,3402.36,1599500.0
1735663320,3402.36,3404.19,3401.67,3403.6,825898.0
1735663380,3403.6,3407.5,3403.41,3407.11,1435018.0
1735663440,3407.1,3409.69,3406.6,3409.14,2415360.0
1735663500,3409.14,3409.99,3408.64,3408.64,969152.0
1735663560,3408.64,3409.94,3407.78,3409.21,2079984.0
1735663620,3409.2,3411.55,3407.61,3407.86,1335278.0
1735663680,3407.91,3408.31,3405.69,3407.53,867566.0
1735663740,3407.53,3408.8,3406.64,3406.99,791544.0
1735663800,3406.99,3411.06,3406.6,3410.57,795292.0
1735663860,3410.68,3412.25,3409.04,3411.8,896698.0
1735663920,3411.9,3411.9,3408.82,3410.41,539016.0
1735663980,3410.31,3410.65,3408.89,3409.72,489644.0
1735664040,3409.72,3410.77,3408.38,3408.38,287512.0
1735664100,3408.38,3408.57,3405.83,3408.19,371304.0
1735664160,3408.19,3410.74,3408.19,3410.31,349490.0
1735664220,3410.31,3410.53,3408.73,3408.94,389998.0
1735664280,3408.94,3409.13,3406.32,3406.59,424480.0
1735664340,3406.59,3408.73,3406.58,3408.23,488774.0
1735664400,3408.23,3408.82,3405.64,3405.64,359092.0
1735664460,3405.47,3405.65,3403.62,3404.39,1154386.0
1735664520,3404.39,3405.41,3401.18,3403.99,681238.0
1735664580,3404.09,3408.22,3403.98,3407.82,624662.0
1735664640,3407.82,3409.06,3406.89,3407.65,486512.0
1735664700,3407.56,3408.16,3404.63,3406.78,497624.0
1735664760,3406.78,3407.07,3403.13,3404.18,4802852.0
1735664820,3404.18,3404.66,3402.56,3402.69,306352.0
1735664880,3402.69,3405.23,3402.69,3405.23,681064.0
1735664940,3405.23,3407.4,3403.34,3407.4,446960.0
1735665000,3407.4,3410.38,3406.72,3409.24,1311886.0
1735665060,3409.34,3410.03,3407.0,3407.46,935652.0
1735665120,3407.46,3407.58,3403.11,3404.0,643764.0
1735665180,3404.09,3406.95,3403.68,3405.99,348184.0
1735665240,3405.99,3406.39,3404.52,3404.77,136316.0
1735665300,3404.77,3405.52,3402.0,3402.01,495536.0
1735665360,3402.01,3402.74,3398.74,3402.74,1726258.0
1735665420,3402.83,3402.83,3399.49,3400.15,717904.0
1735665480,3400.15,3402.0,3399.41,3401.39,633546.0
1735665540,3401.38,3405.44,3401.02,3402.22,667524.0
1735665600,3402.22,3403.29,3401.1,3401.89,1464554.0
1735665660,3401.99,3401.99,3396.05,3396.4,2238848.0
1735665720,3396.31,3396.95,3394.45,3394.45,2872302.0
1735665780,3394.45,3394.66,3391.0,3391.13,1939090.0
1735665840,3391.13,3393.03,3390.2,3390.3,2245010.0
1735665900,3390.3,3393.63,3390.3,3392.89,2286186.0
1735665960,3392.91,3393.53,3390.4,3392.0,1262122.0
1735666020,3392.0,3394.59,3390.71,3394.35,2064486.0
1735666080,3394.35,3394.64,3390.29,3390.3,2074614.0
1735666140,3390.3,3390.46,3389.0,3389.01,3403456.0
1735666200,3389.0,3391.11,3387.01,3387.01,2788710.0
1735666260,3387.02,3388.93,3383.0,3383.01,3505142.0
1735666320,3383.01,3383.01,3362.01,3367.3,24930242.0
1735666380,3367.28,3371.64,3365.57,3369.09,9980722.0
1735666440,3368.91,3369.1,3357.04,3360.8,11791112.0
1735666500,3360.8,3360.8,3347.42,3349.04,21175488.0
1735666560,3349.11,3356.88,3347.97,3351.13,6804882.0
1735666620,3351.41,3351.59,3338.12,3338.98,10801298.0
1735666680,3338.98,3348.17,3338.98,3343.87,9975220.0
1735666740,3343.67,3343.67,3329.45,3336.35,17576606.0
1735666800,3336.55,3336.55,3330.47,3334.7,9581942.0
1735666860,3334.32,3345.78,3332.73,3345.78,7757874.0
1735666920,3345.97,3349.36,3343.61,3347.5,7841884.0
1735666980,3347.5,3357.17,3347.32,3348.9,9917592.0
1735667040,3348.91,3350.36,3345.98,3345.98,2936840.0
1735667100,3346.75,3348.51,3342.25,3343.7,4320740.0
1735667160,3343.7,3347.42,3342.4,3342.6,4884788.0
1735667220,3342.6,3349.68,3340.67,3348.15,2728186.0
1735667280,3348.35,3348.61,3344.35,3344.35,1784390.0
1735667340,3344.35,3345.6,3341.72,3344.58,2093710.0
1735667400,3344.11,3347.09,3344.05,3346.25,2316628.0
1735667460,3346.8,3351.99,3346.44,3347.61,2369424.0
1735667520,3347.62,3350.58,3347.2,3349.27,1742348.0
1735667580,3349.08,3355.86,3348.91,3355.01,2978254.0
1735667640,3355.01,3357.99,3354.45,3355.76,1891396.0
1735667700,3355.76,3359.98,3355.76,3359.0,3695894.0
1735667760,3358.99,3359.77,3358.0,3358.18,3394940.0
1735667820,3358.16,3363.83,3357.79,3358.94,4196022.0
1735667880,3358.86,3365.58,3357.82,3365.57,2630636.0
1735667940,3365.57,3365.65,3362.05,3362.6,2048012.0
1735668000,3362.62,3362.85,3357.56,3357.56,4134870.0
1735668060,3357.56,3365.55,3357.2,3364.46,1876766.0
1735668120,3364.1,3366.18,3362.51,3365.67,1404744.0
1735668180,3365.61,3365.97,3360.91,3362.14,1282354.0
1735668240,3362.14,3365.84,3362.14,3365.69,1876434.0
1735668300,3365.69,3365.69,3361.98,3364.36,839574.0
1735668360,3364.36,3367.39,3363.9,3367.23,1422304.0
1735668420,3366.88,3372.14,3366.88,3369.59,3179022.0
1735668480,3369.59,3369.97,3366.12,3367.76,1912072.0
1735668540,3367.76,3368.98,3365.64,3368.98,1839756.0
1735668600,3368.95,3368.95,3366.37,3368.15,1286266.0
1735668660,3367.9,3370.66,3367.86,3368.07,1270562.0
1735668720,3368.05,3370.45,3368.05,3369.39,1149068.0
1735668780,3369.39,3369.48,3363.49,3364.64,1745664.0
1735668840,3364.64,3366.59,3363.96,3365.48,1734204.0
1735668900,3365.34,3365.69,3363.18,3364.49,1739066.0
1735668960,3364.49,3367.6,3364.03,3367.12,3404470.0
1735669020,3367.12,3367.82,3362.88,3364.11,1926166.0
1735669080,3364.32,3364.89,3361.32,3361.32,947842.0
1735669140,3361.32,3362.1,3358.43,3360.55,2449486.0
1735669200,3360.13,3362.02,3358.61,3358.72,1086408.0
1735669260,3358.62,3358.63,3351.53,3353.18,6599786.0
1735669320,3353.18,3353.28,3350.76,3352.11,1718074.0
1735669380,3352.15,3352.47,3349.24,3350.61,3309008.0
1735669440,3350.61,3351.99,3349.75,3350.99,2613766.0
1735669500,3350.93,3354.66,3350.26,3354.26,1144184.0
1735669560,3354.25,3355.64,3351.77,3351.77,1251350.0
1735669620,3351.77,3353.9,3350.64,3353.17,1296064.0
1735669680,3353.17,3355.99,3352.97,3355.99,559372.0
1735669740,3355.99,3355.99,3353.48,3354.28,537034.0
1735669800,3354.37,3355.99,3353.35,3355.99,958696.0
1735669860,3355.99,3360.32,3355.99,3359.44,2927836.0
1735669920,3359.59,3361.12,3358.15,3359.2,1469726.0
1735669980,3359.21,3361.01,3358.81,3360.09,883494.0
1735670040,3360.09,3361.99,3357.96,3357.96,1404672.0
1735670100,3357.96,3359.75,3354.89,3354.9,1284570.0
1735670160,3354.9,3358.73,3354.72,3357.01,993392.0
1735670220,3357.01,3357.82,3353.0,3355.5,3658668.0
1735670280,3355.5,3359.16,3355.5,3358.36,876634.0
1735670340,3358.45,3361.32,3358.12,3361.32,725156.0
1735670400,3361.43,3364.76,3361.43,3364.7,1253454.0
1735670460,3364.7,3364.93,3361.05,3361.52,1402050.0
1735670520,3361.52,3362.97,3358.63,3358.74,591430.0
1735670580,3358.41,3362.92,3357.73,3362.71,620698.0
1735670640,3362.51,3363.07,3362.01,3363.06,492330.0
1735670700,3363.06,3363.81,3359.21,3359.23,1526480.0
1735670760,3359.23,3364.97,3359.0,3363.31,592778.0
1735670820,3363.31,3365.47,3363.31,3364.47,690700.0
1735670880,3364.31,3368.0,3364.3,3366.41,696000.0
1735670940,3366.41,3368.79,3366.17,3367.45,546516.0
1735671000,3367.45,3370.07,3366.56,3366.68,1297982.0
1735671060,3366.59,3366.91,3363.69,3364.72,1717272.0
1735671120,3364.72,3364.72,3360.61,3361.93,610088.0
1735671180,3361.93,3362.04,3360.24,3360.88,397968.0
1735671240,3361.06,3361.08,3359.56,3360.26,807868.0
1735671300,3360.26,3360.82,3358.81,3359.22,577490.0
1735671360,3359.22,3360.32,3358.58,3360.18,327256.0
1735671420,3360.18,3360.7,3358.44,3358.54,419612.0
1735671480,3358.54,3360.94,3358.54,3360.16,284300.0
1735671540,3360.16,3361.4,3360.16,3360.3,250138.0
1735671600,3360.3,3363.62,3359.97,3362.22,901802.0
1735671660,3362.22,3362.26,3360.07,3360.48,713064.0
1735671720,3360.12,3360.55,3356.34,3356.81,917036.0
1735671780,3356.81,3359.02,3354.82,3358.79,1209852.0
1735671840,3358.79,3359.77,3357.09,3357.65,452576.0
1735671900,3357.65,3361.03,3356.54,3360.31,454674.0
1735671960,3360.24,3361.2,3357.31,3360.24,1169190.0
1735672020,3360.25,3361.8,3359.56,3361.76,517786.0
1735672080,3361.86,3363.69,3360.23,3361.19,409278.0
1735672140,3361.19,3362.83,3360.0,3362.81,229594.0
1735672200,3362.81,3366.01,3362.71,3365.22,2562784.0
1735672260,3365.22,3367.88,3364.46,3367.22,942028.0
1735672320,3367.2,3367.32,3365.32,3365.98,554376.0
1735672380,3365.98,3367.32,3365.56,3367.02,718782.0
1735672440,3367.02,3367.9,3364.63,3364.82,815430.0
1735672500,3364.83,3365.1,3361.68,3362.73,765042.0
1735672560,3362.73,3364.7,3361.16,3363.74,468768.0
1735672620,3363.74,3364.87,3360.03,3360.6,273508.0
1735672680,3360.5,3361.76,3360.0,3360.45,360382.0
1735672740,3360.45,3361.61,3359.27,3360.69,1328292.0
1735672800,3360.79,3361.27,3357.69,3357.84,570142.0
1735672860,3357.74,3358.88,3356.77,3358.88,901364.0
1735672920,3358.78,3359.15,3357.59,3359.13,309636.0
1735672980,3359.13,3359.87,3357.73,3358.72,550704.0
1735673040,3358.64,3358.73,3355.8,3357.3,451810.0
1735673100,3357.3,3360.34,3357.3,3359.41,198598.0
1735673160,3359.41,3361.79,3359.01,3359.82,291586.0
1735673220,3359.82,3360.78,3359.2,3359.64,167766.0
1735673280,3359.64,3359.65,3358.36,3358.9,199538.0
1735673340,3358.9,3359.11,3357.15,3357.72,190758.0
1735673400,3357.72,3360.38,3357.15,3359.89,335220.0
1735673460,3359.98,3360.42,3356.42,3356.43,408652.0
1735673520,3356.43,3358.58,3356.43,3357.9,284130.0
1735673580,3357.99,3358.38,3354.07,3354.82,672928.0
1735673640,3354.82,3354.82,3353.47,3354.48,465700.0
1735673700,3354.85,3356.37,3354.47,3354.88,239444.0
1735673760,3354.57,3354.58,3350.01,3350.65,877888.0
1735673820,3350.65,3352.05,3349.67,3351.79,814376.0
1735673880,3351.74,3356.88,3351.35,3356.2,894838.0
1735673940,3356.2,3356.56,3354.52,3354.96,305744.0
1735674000,3355.15,3355.54,3352.55,3354.02,470910.0
1735674060,3353.9,3354.62,3352.18,3352.19,406684.0
1735674120,3352.19,3352.3,3348.9,3348.9,665590.0
1735674180,3348.9,3348.9,3342.85,3345.46,3666304.0
1735674240,3345.26,3346.89,3345.19,3346.16,2594854.0
1735674300,3346.16,3349.39,3345.59,3348.99,1080456.0
1735674360,3349.19,3349.36,3347.39,3348.74,743974.0
1735674420,3348.74,3350.1,3347.8,3350.01,508596.0
1735674480,3350.01,3352.68,3350.01,3351.03,2177660.0
1735674540,3351.03,3354.99,3350.81,3351.62,748880.0
1735674600,3351.62,3355.99,3351.61,3353.59,1340856.0
1735674660,3353.59,3355.82,3353.59,3355.54,309480.0
1735674720,3355.54,3357.89,3355.01,3357.8,673732.0
1735674780,3357.79,3358.09,3354.37,3354.39,659886.0
1735674840,3354.4,3354.44,3353.03,3354.29,273788.0
1735674900,3354.29,3354.31,3351.52,3351.98,537474.0
1735674960,3351.98,3354.39,3351.67,3353.94,385220.0
1735675020,3353.43,3354.57,3352.85,3354.55,139528.0
1735675080,3354.55,3355.6,3353.38,3353.47,306110.0
1735675140,3353.47,3354.68,3353.46,3354.68,110522.0
1735675200,3354.68,3357.49,3353.01,3356.47,657344.0
1735675260,3356.47,3357.99,3355.47,3357.39,428402.0
1735675320,3357.38,3357.99,3356.06,3356.22,387364.0
1735675380,3356.22,3358.76,3355.81,3358.14,616148.0
1735675440,3357.58,3358.19,3355.76,3356.24,271646.0
1735675500,3356.24,3358.58,3356.11,3357.86,404710.0
1735675560,3357.86,3361.88,3357.85,3361.67,827746.0
1735675620,3361.67,3364.47,3359.81,3360.76,1536494.0
1735675680,3360.76,3361.79,3359.78,3359.78,232214.0
1735675740,3359.78,3363.32,3359.48,3362.27,2992574.0
1735675800,3362.27,3362.27,3355.37,3355.37,448984.0
1735675860,3355.46,3355.74,3351.63,3352.74,2171686.0
1735675920,3352.74,3353.11,3349.9,3350.12,898188.0
1735675980,3350.12,3350.44,3346.92,3347.35,1197756.0
1735676040,3347.29,3350.08,3347.13,3349.9,905722.0
1735676100,3349.9,3349.9,3347.44,3348.01,589878.0
1735676160,3348.1,3351.02,3346.59,3349.93,867238.0
1735676220,3350.03,3354.15,3350.03,3352.53,453826.0
1735676280,3352.32,3353.29,3349.38,3350.31,376370.0
1735676340,3350.31,3352.28,3349.93,3352.27,214566.0
1735676400,3352.16,3354.86,3352.16,3354.12,587146.0
1735676460,3354.12,3355.61,3353.21,3355.33,380940.0
1735676520,3355.33,3356.63,3354.55,3355.54,1170952.0
1735676580,3355.54,3357.27,3355.54,3356.09,397332.0
1735676640,3356.09,3356.09,3354.4,3354.43,243714.0
1735676700,3354.43,3356.45,3352.61,3356.12,215106.0
1735676760,3356.18,3357.94,3356.18,3356.6,249254.0
1735676820,3356.6,3356.6,3353.55,3354.87,250444.0
1735676880,3354.87,3354.87,3353.88,3354.85,150208.0
1735676940,3354.85,3355.69,3354.24,3354.77,178716.0
1735677000,3354.77,3355.43,3352.43,3354.78,332080.0
1735677060,3354.78,3354.78,3348.7,3350.32,1258464.0
1735677120,3350.23,3350.23,3347.12,3348.58,383688.0
1735677180,3348.58,3350.08,3348.11,3348.21,432026.0
1735677240,3348.21,3349.69,3347.65,3348.97,342390.0
1735677300,3348.97,3350.0,3347.91,3349.29,2668670.0
1735677360,3349.29,3349.65,3345.68,3345.68,351774.0
1735677420,3345.67,3347.17,3345.11,3345.49,642202.0
1735677480,3345.27,3345.27,3342.64,3345.16,2895662.0
1735677540,3345.3,3348.82,3344.9,3346.25,618384.0
1735677600,3346.25,3347.68,3344.15,3347.57,461548.0
1735677660,3347.68,3350.0,3346.34,3347.82,563454.0
1735677720,3347.93,3348.86,3344.07,3348.4,404130.0
1735677780,3348.39,3348.68,3347.06,3347.64,330412.0
1735677840,3347.64,3348.21,3345.72,3346.38,341292.0
1735677900,3346.26,3348.01,3343.02,3344.77,564538.0
1735677960,3345.04,3347.57,3343.74,3347.57,880698.0
1735678020,3347.57,3349.53,3346.84,3348.26,1315944.0
1735678080,3348.17,3350.3,3347.77,3350.11,1050198.0
1735678140,3350.11,3351.94,3348.48,3351.93,576906.0
1735678200,3351.85,3351.85,3348.33,3349.53,1019332.0
1735678260,3349.53,3350.99,3348.11,3348.44,570138.0
1735678320,3348.32,3349.1,3345.77,3346.61,284162.0
1735678380,3346.61,3347.17,3345.56,3346.81,599344.0
1735678440,3346.83,3347.31,3343.87,3343.87,853916.0
1735678500,3343.87,3344.83,3340.84,3342.08,2471084.0
1735678560,3342.18,3343.53,3336.84,3337.14,3929032.0
1735678620,3337.14,3339.88,3337.14,3339.53,2463282.0
1735678680,3339.53,3339.66,3337.14,3339.42,1194382.0
1735678740,3340.25,3352.59,3339.95,3346.12,4009936.0
1735678800,3345.76,3352.79,3345.17,3350.39,3868364.0
1735678860,3350.39,3354.28,3350.15,3350.72,1213266.0
1735678920,3350.72,3350.72,3347.94,3350.11,575560.0
1735678980,3350.11,3350.11,3346.59,3347.55,506100.0
1735679040,3347.55,3349.02,3346.8,3347.78,582656.0
1735679100,3347.8,3348.41,3346.31,3347.53,577512.0
1735679160,3347.53,3348.26,3345.63,3347.85,304866.0
1735679220,3347.85,3348.95,3346.56,3347.96,488032.0
1735679280,3347.96,3348.78,3347.24,3347.66,137106.0
1735679340,3347.63,3347.63,3342.8,3345.02,1053654.0
1735679400,3346.24,3346.47,3339.06,3340.56,5004914.0
1735679460,3340.57,3341.54,3339.03,3341.49,1389438.0
1735679520,3341.11,3341.13,3339.02,3339.6,960528.0
1735679580,3339.6,3340.23,3337.41,3337.42,1214808.0
1735679640,3337.42,3340.84,3337.01,3340.82,1837504.0
1735679700,3340.92,3340.93,3334.81,3335.59,3056190.0
1735679760,3335.72,3339.35,3334.85,3336.15,953608.0
1735679820,3336.27,3337.27,3334.9,3337.11,788106.0
1735679880,3337.25,3339.57,3335.74,3337.79,916050.0
1735679940,3337.7,3339.93,3337.0,3338.88,876698.0
1735680000,3338.87,3340.9,3337.32,3340.5,769946.0
1735680060,3340.31,3340.84,3336.88,3337.74,559274.0
1735680120,3337.89,3344.61,3337.28,3344.61,608944.0
1735680180,3344.61,3344.61,3339.2,3339.81,646948.0
1735680240,3339.81,3340.9,3339.81,3340.68,315358.0
1735680300,3340.68,3340.73,3338.0,3338.82,406940.0
1735680360,3338.82,3339.46,3335.2,3335.73,469044.0
1735680420,3335.73,3335.74,3331.51,3332.94,2530532.0
1735680480,3332.72,3335.36,3332.72,3334.06,1032202.0
1735680540,3334.01,3337.12,3333.84,3336.69,759034.0
1735680600,3336.68,3340.88,3335.55,3340.88,604118.0
1735680660,3340.88,3342.49,3340.47,3341.19,1123876.0
1735680720,3341.28,3341.28,3339.2,3340.2,604946.0
1735680780,3340.2,3342.0,3340.0,3342.0,339530.0
1735680840,3341.99,3343.94,3341.51,3342.59,678738.0
1735680900,3342.59,3344.0,3342.14,3343.99,411560.0
1735680960,3343.99,3344.94,3342.42,3343.36,620846.0
1735681020,3343.36,3347.49,3343.36,3346.09,1001544.0
1735681080,3346.09,3348.62,3346.0,3348.6,588234.0
1735681140,3348.6,3350.81,3348.6,3349.26,1032868.0
1735681200,3349.26,3349.66,3347.48,3348.28,359114.0
1735681260,3348.28,3348.29,3345.32,3345.32,813434.0
1735681320,3345.32,3345.58,3344.09,3345.31,613436.0
1735681380,3345.31,3347.85,3345.31,3347.84,242028.0
1735681440,3347.73,3348.61,3347.42,3348.16,430398.0
1735681500,3347.97,3348.71,3346.26,3346.27,243774.0
1735681560,3346.27,3346.27,3344.54,3345.22,456310.0
1735681620,3345.22,3345.99,3344.67,3345.99,259982.0
1735681680,3345.9,3348.55,3345.2,3348.55,172486.0
1735681740,3348.55,3350.15,3347.54,3347.56,486336.0
1735681800,3347.56,3347.72,3345.27,3346.45,159800.0
1735681860,3346.44,3348.93,3346.1,3348.82,224358.0
1735681920,3348.82,3350.16,3348.4,3348.42,215094.0
1735681980,3348.42,3348.62,3347.68,3347.69,162014.0
1735682040,3347.69,3347.86,3346.56,3347.45,263776.0
1735682100,3347.45,3348.02,3347.44,3347.9,197932.0
1735682160,3347.9,3349.96,3347.9,3349.96,354166.0
1735682220,3349.96,3351.8,3349.96,3350.67,423786.0
1735682280,3350.67,3352.32,3350.67,3352.3,397692.0
1735682340,3352.3,3353.61,3350.01,3351.72,738858.0
1735682400,3351.66,3351.66,3347.83,3347.83,595032.0
1735682460,3347.62,3348.09,3346.1,3346.1,881530.0
1735682520,3346.1,3346.55,3345.01,3346.09,641550.0
1735682580,3346.34,3347.27,3346.34,3347.1,191332.0
1735682640,3347.1,3348.43,3344.93,3344.93,382546.0
1735682700,3344.93,3344.93,3340.4,3340.85,1579424.0
1735682760,3340.85,3344.54,3340.54,3344.54,666894.0
1735682820,3344.59,3345.24,3344.21,3344.44,683926.0
1735682880,3344.34,3344.34,3342.45,3343.29,341974.0
1735682940,3343.45,3344.0,3343.21,3343.62,357970.0
1735683000,3343.62,3343.62,3342.02,3342.72,772480.0
1735683060,3342.72,3342.72,3341.69,3341.85,492160.0
1735683120,3341.85,3342.33,3340.68,3341.16,433126.0
1735683180,3341.16,3341.39,3340.17,3340.19,412220.0
1735683240,3340.19,3343.19,3340.19,3343.18,670014.0
1735683300,3343.22,3344.89,3342.2,3342.99,595450.0
1735683360,3342.99,3343.74,3341.91,3343.2,462204.0
1735683420,3343.2,3343.2,3340.39,3340.86,342706.0
1735683480,3340.86,3340.87,3335.84,3335.85,3737578.0
1735683540,3335.85,3339.98,3335.39,3339.98,765494.0
1735683600,3339.98,3339.98,3337.55,3337.67,512018.0
1735683660,3337.67,3338.07,3337.0,3337.96,336488.0
1735683720,3337.35,3337.65,3336.89,3337.01,455782.0
1735683780,3337.01,3337.02,3336.0,3336.01,404396.0
1735683840,3336.01,3336.02,3333.0,3333.73,1293302.0
1735683900,3333.73,3334.69,3333.73,3334.58,648632.0
1735683960,3334.58,3334.58,3333.5,3333.84,614358.0
1735684020,3333.84,3336.93,3333.84,3336.62,581492.0
1735684080,3336.62,3339.73,3336.61,3338.61,388326.0
1735684140,3338.61,3339.19,3337.83,3338.14,248360.0
1735684200,3338.14,3338.18,3338.05,3338.06,159956.0
1735684260,3338.06,3338.06,3335.72,3335.73,208210.0
1735684320,3335.73,3335.86,3334.1,3334.11,504314.0
1735684380,3334.0,3334.23,3333.02,3333.04,416750.0
1735684440,3333.04,3335.6,3332.21,3335.6,759936.0
1735684500,3335.6,3335.61,3332.96,3332.97,474848.0
1735684560,3332.97,3332.98,3332.14,3332.15,213204.0
1735684620,3332.15,3334.77,3332.0,3334.76,429830.0
1735684680,3334.76,3337.66,3334.76,3337.53,988210.0
1735684740,3337.53,3340.78,3337.53,3340.62,2003720.0
1735684800,3340.55,3343.5,3340.55,3343.39,859268.0
1735684860,3343.39,3344.82,3341.98,3342.39,594332.0
1735684920,3342.39,3345.76,3342.38,3342.4,623434.0
1735684980,3342.4,3343.54,3342.38,3343.53,653530.0
1735685040,3343.53,3343.54,3340.07,3343.11,1182264.0
1735685100,3343.11,3343.16,3341.59,3343.15,312304.0
1735685160,3343.15,3343.16,3342.08,3342.09,255372.0
1735685220,3342.09,3346.0,3342.09,3346.0,517238.0
1735685280,3346.0,3346.0,3343.22,3343.82,558324.0
1735685340,3343.82,3343.9,3343.12,3343.89,490748.0
1735685400,3343.89,3343.9,3342.97,3342.97,110238.0
1735685460,3343.09,3343.09,3338.98,3338.98,440464.0
1735685520,3338.92,3338.92,3336.38,3336.56,694470.0
1735685580,3336.45,3336.65,3333.92,3335.39,936098.0
1735685640,3335.39,3335.4,3333.84,3334.14,278254.0
1735685700,3334.14,3334.77,3333.31,3334.76,726518.0
1735685760,3334.76,3335.08,3332.15,3332.15,1728948.0
1735685820,3332.16,3334.16,3327.8,3334.15,4325722.0
1735685880,3334.15,3336.84,3333.02,3336.41,1444542.0
1735685940,3336.5,3339.0,3336.15,3338.94,1330994.0
1735686000,3338.94,3338.96,3335.48,3335.49,581444.0
1735686060,3335.49,3337.87,3334.89,3336.68,845910.0
1735686120,3336.68,3336.88,3336.07,3336.88,455780.0
1735686180,3337.58,3340.82,3336.91,3337.03,1246054.0
1735686240,3337.53,3337.97,3328.91,3330.12,1532468.0
1735686300,3330.21,3333.75,3327.22,3332.77,2721150.0
1735686360,3332.87,3333.56,3331.19,3332.12,447150.0
1735686420,3332.26,3337.45,3331.53,3334.39,857572.0
1735686480,3334.39,3334.95,3332.73,3333.64,578482.0
1735686540,3333.64,3339.83,3333.63,3339.72,499220.0
1735686600,3339.72,3339.84,3337.19,3339.63,372884.0
1735686660,3339.68,3341.32,3338.18,3338.19,1547702.0
1735686720,3338.2,3341.57,3338.19,3341.12,386206.0
1735686780,3341.12,3341.87,3340.46,3341.87,576846.0
1735686840,3341.87,3342.9,3340.72,3340.72,509186.0
1735686900,3340.72,3340.74,3339.26,3340.41,1333208.0
1735686960,3340.41,3340.41,3338.08,3339.47,492648.0
1735687020,3339.47,3342.02,3339.47,3339.97,381014.0
1735687080,3339.97,3340.4,3339.69,3340.31,219864.0
1735687140,3340.31,3341.28,3339.87,3340.14,278504.0
1735687200,3340.14,3340.16,3336.17,3336.28,752126.0
1735687260,3336.38,3338.65,3336.35,3336.69,240852.0
1735687320,3336.69,3337.26,3334.61,3335.78,412856.0
1735687380,3335.78,3337.13,3335.77,3336.65,228348.0
1735687440,3336.65,3338.35,3336.17,3338.01,425370.0
1735687500,3338.01,3340.47,3338.0,3338.55,903188.0
1735687560,3338.55,3342.31,3338.55,3342.3,296810.0
1735687620,3342.31,3343.77,3342.29,3343.66,648186.0
1735687680,3343.66,3345.03,3342.34,3342.9,1409656.0
1735687740,3342.9,3342.9,3341.65,3342.43,205752.0
1735687800,3342.34,3343.5,3341.81,3341.86,543466.0
1735687860,3341.86,3341.87,3338.34,3338.49,636976.0
1735687920,3338.49,3339.63,3335.59,3335.59,954506.0
1735687980,3335.59,3337.83,3335.59,3337.07,533942.0
1735688040,3336.97,3337.29,3336.22,3336.98,457606.0
1735688100,3336.98,3336.98,3334.59,3335.71,669002.0
1735688160,3335.71,3335.71,3332.01,3332.52,1169200.0
1735688220,3332.52,3334.15,3331.01,3331.34,906308.0
1735688280,3331.34,3334.01,3331.22,3333.13,657940.0
1735688340,3333.13,3333.69,3332.47,3332.48,775262.0
1735688400,3332.48,3335.3,3332.46,3334.01,466218.0
1735688460,3334.0,3336.0,3334.0,3335.99,371018.0
1735688520,3335.9,3336.08,3334.39,3335.94,284402.0
1735688580,3335.94,3338.12,3335.93,3336.89,450900.0
1735688640,3336.89,3338.19,3336.88,3338.14,218612.0
1735688700,3338.14,3338.78,3337.34,3338.56,205312.0
1735688760,3338.38,3339.5,3338.26,3339.38,320318.0
1735688820,3339.38,3339.38,3338.01,3339.0,413220.0
1735688880,3339.0,3340.1,3338.98,3339.58,1046598.0
1735688940,3339.58,3340.4,3338.49,3339.21,644502.0
1735689000,3339.21,3340.39,3338.48,3340.19,583056.0
1735689060,3340.19,3341.61,3339.61,3341.36,590452.0
1735689120,3341.36,3342.0,3339.47,3341.96,555794.0
1735689180,3341.96,3341.98,3340.51,3340.52,374894.0
1735689240,3340.52,3341.1,3339.5,3339.51,295784.0
1735689300,3339.51,3340.89,3339.5,3340.89,210502.0
1735689360,3340.89,3341.9,3339.79,3339.79,332274.0
1735689420,3339.79,3340.07,3338.14,3338.48,295170.0
1735689480,3338.33,3338.58,3337.34,3337.34,267340.0
1735689540,3337.34,3338.02,3336.28,3336.37,425216.0
1735689600,3336.47,3337.36,3334.99,3337.25,905768.0
1735689660,3337.25,3338.14,3336.48,3338.14,615434.0
1735689720,3338.3,3341.86,3338.14,3341.86,1726740.0
1735689780,3341.86,3341.86,3338.22,3339.27,549088.0
1735689840,3339.4,3341.53,3339.11,3339.31,438492.0
1735689900,3339.51,3342.31,3339.51,3342.05,323586.0
1735689960,3342.05,3342.07,3338.63,3342.06,810016.0
1735690020,3342.06,3342.08,3340.84,3341.49,472308.0
1735690080,3341.48,3341.98,3341.01,3341.98,279300.0
1735690140,3341.98,3342.96,3341.18,3341.83,587706.0
1735690200,3341.84,3344.23,3340.89,3340.89,779794.0
1735690260,3341.01,3343.23,3341.01,3343.23,343786.0
1735690320,3343.22,3345.09,3342.6,3344.99,578018.0
1735690380,3344.99,3345.36,3343.69,3344.57,473748.0
1735690440,3344.57,3348.26,3344.56,3347.72,816532.0
1735690500,3347.51,3349.69,3346.8,3348.48,1286978.0
1735690560,3348.48,3350.62,3347.58,3349.99,1536648.0
1735690620,3349.99,3352.06,3348.64,3351.7,1555224.0
1735690680,3351.7,3352.03,3349.73,3349.8,1411648.0
1735690740,3349.8,3350.93,3349.16,3350.26,614638.0
1735690800,3350.26,3351.02,3349.36,3350.27,688150.0
1735690860,3350.18,3352.82,3349.06,3349.19,1291554.0
1735690920,3349.17,3349.42,3347.35,3347.53,913752.0
1735690980,3347.53,3348.49,3346.43,3348.48,362992.0
1735691040,3348.48,3349.4,3348.1,3348.57,214488.0
1735691100,3348.57,3349.42,3348.56,3349.42,284942.0
1735691160,3349.42,3349.52,3348.04,3348.57,251344.0
1735691220,3348.57,3348.57,3345.98,3346.51,553744.0
1735691280,3346.51,3347.19,3346.3,3346.8,409094.0
1735691340,3346.8,3349.12,3346.38,3348.62,251876.0
1735691400,3348.62,3349.24,3348.02,3348.77,396970.0
1735691460,3348.85,3354.89,3348.85,3353.14,9661286.0
1735691520,3353.14,3356.69,3353.13,3355.51,2376398.0
1735691580,3355.51,3357.72,3355.0,3356.63,2496136.0
1735691640,3356.63,3356.99,3354.9,3356.28,1240640.0
1735691700,3356.28,3357.29,3355.72,3356.93,549834.0
1735691760,3356.93,3357.25,3355.43,3356.37,425614.0
1735691820,3356.37,3356.37,3354.73,3355.78,928116.0
1735691880,3355.78,3358.38,3355.73,3358.38,378930.0
1735691940,3358.38,3359.52,3357.48,3359.41,1347330.0
1735692000,3359.41,3360.57,3358.85,3359.47,1187118.0
1735692060,3359.69,3359.7,3354.78,3354.78,752628.0
1735692120,3354.78,3357.24,3354.78,3355.52,471302.0
1735692180,3355.52,3357.28,3355.51,3356.31,703346.0
1735692240,3356.31,3357.12,3355.19,3355.36,457636.0
1735692300,3355.36,3355.73,3353.1,3353.6,728192.0
1735692360,3353.97,3355.86,3353.66,3355.86,565214.0
1735692420,3355.87,3358.19,3355.87,3356.62,529656.0
1735692480,3356.62,3356.89,3356.6,3356.61,177452.0
1735692540,3356.47,3356.9,3355.81,3355.81,421248.0
1735692600,3355.73,3358.61,3354.58,3358.24,1096142.0
1735692660,3358.24,3359.22,3357.14,3358.73,523490.0
1735692720,3358.5,3360.0,3357.55,3359.6,1349496.0
1735692780,3359.69,3360.8,3358.61,3360.8,831752.0
1735692840,3360.8,3362.36,3360.18,3360.32,1048822.0
1735692900,3360.32,3360.32,3357.9,3358.28,526866.0
1735692960,3358.28,3359.99,3357.73,3359.81,381844.0
1735693020,3359.81,3362.61,3359.35,3362.61,671620.0
1735693080,3362.61,3363.73,3360.13,3363.65,2771980.0
1735693140,3363.65,3364.49,3361.65,3362.89,1140852.0
1735693200,3362.89,3363.55,3359.38,3360.25,942550.0
1735693260,3360.35,3364.49,3359.96,3364.49,1742424.0
1735693320,3364.49,3365.08,3361.35,3361.35,1060730.0
1735693380,3361.34,3361.64,3360.01,3360.28,871838.0
1735693440,3359.95,3359.96,3356.47,3358.41,1764302.0
1735693500,3358.39,3358.39,3354.01,3354.35,1673966.0
1735693560,3354.35,3355.67,3354.05,3354.4,435516.0
1735693620,3354.4,3357.07,3354.38,3356.8,348636.0
1735693680,3356.8,3356.98,3355.18,3355.97,288128.0
1735693740,3355.97,3359.2,3354.5,3359.18,443188.0
1735693800,3359.18,3360.9,3357.43,3357.55,596578.0
1735693860,3357.6,3359.19,3357.6,3358.92,233638.0
1735693920,3359.02,3360.7,3358.15,3360.2,393558.0
1735693980,3360.2,3361.61,3359.77,3359.78,147672.0
1735694040,3359.78,3360.3,3359.52,3359.62,113400.0
1735694100,3359.61,3359.61,3356.14,3356.65,862986.0
1735694160,3356.64,3356.64,3354.55,3355.72,613222.0
1735694220,3355.72,3355.73,3353.34,3353.53,725948.0
1735694280,3353.53,3354.05,3352.32,3352.36,1073422.0
1735694340,3352.34,3353.78,3351.82,3353.38,1379234.0
1735694400,3353.38,3355.71,3353.38,3354.74,1225374.0
1735694460,3354.65,3355.26,3354.23,3354.35,215128.0
1735694520,3354.35,3355.37,3354.17,3355.02,188810.0
1735694580,3355.02,3355.02,3350.78,3350.8,500940.0
1735694640,3350.8,3353.36,3350.05,3353.35,669024.0
1735694700,3353.35,3354.67,3352.85,3353.02,271570.0
1735694760,3353.02,3353.02,3351.77,3352.15,195796.0
1735694820,3352.15,3352.7,3351.52,3352.7,264034.0
1735694880,3352.59,3352.81,3351.69,3351.8,331774.0
1735694940,3351.82,3352.69,3351.73,3351.77,239516.0
1735695000,3351.77,3355.67,3351.55,3355.62,511148.0
1735695060,3355.09,3357.47,3354.94,3354.95,567072.0
1735695120,3354.95,3355.4,3353.15,3354.01,396160.0
1735695180,3354.01,3354.13,3352.36,3352.45,261602.0
1735695240,3352.45,3356.03,3352.45,3355.22,493746.0
1735695300,3355.22,3355.83,3353.25,3353.72,312074.0
1735695360,3353.86,3356.03,3353.63,3355.4,275332.0
1735695420,3355.4,3355.56,3354.35,3354.91,601940.0
1735695480,3354.91,3355.32,3354.65,3354.76,114270.0
1735695540,3354.9,3355.19,3353.73,3353.73,191790.0
1735695600,3353.73,3353.96,3353.29,3353.96,280176.0
1735695660,3353.96,3356.36,3353.46,3354.62,290620.0
1735695720,3354.62,3354.72,3353.74,3353.74,126704.0
1735695780,3353.66,3354.4,3353.54,3354.1,227126.0
1735695840,3353.64,3353.64,3351.81,3351.82,294086.0
1735695900,3351.82,3352.35,3351.52,3352.06,211878.0
1735695960,3352.06,3353.48,3352.05,3352.93,638608.0
1735696020,3352.93,3353.04,3349.9,3350.01,413894.0
1735696080,3350.01,3350.69,3350.01,3350.38,235770.0
1735696140,3350.38,3352.73,3350.37,3352.73,617902.0
1735696200,3352.73,3352.92,3348.3,3348.37,1584580.0
1735696260,3348.47,3349.18,3347.1,3347.12,915698.0
1735696320,3347.31,3347.36,3342.82,3345.18,1656888.0
1735696380,3345.17,3346.11,3344.97,3346.11,535896.0
1735696440,3346.1,3346.1,3341.6,3342.41,495700.0
1735696500,3343.05,3343.89,3342.44,3343.47,919642.0
1735696560,3343.25,3343.69,3341.7,3343.68,798448.0
1735696620,3343.68,3346.11,3343.67,3346.11,262936.0
1735696680,3346.11,3347.14,3345.56,3345.8,516386.0
1735696740,3345.8,3345.83,3345.47,3345.83,150228.0
1735696800,3345.83,3347.44,3345.35,3347.09,365502.0
1735696860,3347.09,3349.06,3347.09,3348.52,676086.0
1735696920,3348.52,3350.13,3347.28,3347.99,689086.0
1735696980,3347.99,3352.52,3347.65,3351.95,800744.0
1735697040,3352.33,3352.54,3350.68,3351.15,513010.0
1735697100,3351.15,3352.49,3351.01,3352.42,1044566.0
1735697160,3352.42,3352.76,3350.82,3350.82,325168.0
1735697220,3350.91,3351.14,3349.63,3349.92,237470.0
1735697280,3349.92,3351.16,3348.8,3349.34,582056.0
1735697340,3349.34,3349.34,3346.55,3347.3,404810.0
1735697400,3347.3,3351.16,3347.2,3351.09,211298.0
1735697460,3351.19,3354.14,3350.98,3352.33,673560.0
1735697520,3352.33,3352.68,3350.65,3350.65,181490.0
1735697580,3350.65,3353.61,3350.65,3353.23,540118.0
1735697640,3353.23,3354.19,3353.02,3354.18,146984.0
1735697700,3354.18,3354.18,3350.13,3350.88,256436.0
1735697760,3350.89,3352.21,3350.51,3352.01,164142.0
1735697820,3352.03,3353.23,3350.17,3350.18,289038.0
1735697880,3350.19,3352.45,3349.66,3352.44,298668.0
1735697940,3352.5,3353.17,3351.43,3352.48,215982.0
1735698000,3352.48,3353.77,3350.98,3351.1,246916.0
1735698060,3351.1,3351.1,3348.48,3349.6,704766.0
1735698120,3349.6,3350.52,3348.6,3350.46,250700.0
1735698180,3350.46,3352.0,3349.93,3351.75,105598.0
1735698240,3351.76,3352.46,3350.38,3350.4,195218.0
1735698300,3350.4,3350.4,3349.38,3349.7,122854.0
1735698360,3349.7,3350.65,3349.02,3349.99,255922.0
1735698420,3349.99,3349.99,3348.67,3349.11,150550.0
1735698480,3349.11,3349.72,3348.31,3349.1,221630.0
1735698540,3349.26,3349.65,3349.13,3349.62,44112.0
1735698600,3349.62,3354.29,3349.5,3353.85,660616.0
1735698660,3353.85,3353.95,3351.68,3352.49,397366.0
1735698720,3352.49,3353.29,3351.6,3352.86,184314.0
1735698780,3352.86,3353.37,3351.46,3351.47,231546.0
1735698840,3351.76,3353.06,3351.44,3353.05,140658.0
1735698900,3352.97,3354.39,3352.6,3354.39,307370.0
1735698960,3354.28,3355.53,3353.96,3354.88,365158.0
1735699020,3354.44,3356.36,3354.01,3356.36,586408.0
1735699080,3356.36,3359.49,3356.34,3359.13,595266.0
1735699140,3359.13,3359.15,3356.69,3357.23,419546.0
1735699200,3357.23,3358.0,3355.96,3356.95,350780.0
1735699260,3356.95,3358.99,3356.85,3358.57,304314.0
1735699320,3358.57,3358.67,3357.19,3357.2,144300.0
1735699380,3357.2,3359.09,3356.02,3356.03,434946.0
1735699440,3356.94,3357.08,3355.71,3356.57,537336.0
1735699500,3356.57,3358.1,3355.0,3355.4,301016.0
1735699560,3355.4,3356.92,3355.39,3355.5,223812.0
1735699620,3355.41,3356.42,3354.76,3356.42,303024.0
1735699680,3356.68,3358.8,3356.67,3356.84,369496.0
1735699740,3356.84,3357.07,3354.89,3354.99,539300.0
1735699800,3354.88,3356.48,3354.56,3356.22,188682.0
1735699860,3356.12,3362.25,3355.48,3362.24,5345536.0
1735699920,3362.35,3368.02,3362.11,3365.05,5935448.0
1735699980,3364.85,3366.02,3362.57,3362.57,1428494.0
1735700040,3362.57,3363.58,3361.39,3361.39,534888.0
1735700100,3361.39,3364.13,3361.39,3363.12,628514.0
1735700160,3363.12,3363.78,3361.11,3361.99,749088.0
1735700220,3361.99,3362.51,3360.47,3361.47,518720.0
1735700280,3361.47,3362.0,3361.15,3361.3,330792.0
1735700340,3361.3,3362.2,3361.1,3361.81,434552.0
1735700400,3361.81,3362.2,3360.0,3360.0,565720.0
1735700460,3360.0,3361.31,3358.96,3359.06,951520.0
1735700520,3359.06,3360.7,3357.8,3358.11,966102.0
1735700580,3358.11,3359.97,3358.11,3359.89,282090.0
1735700640,3359.89,3360.43,3359.46,3359.99,1172742.0
1735700700,3359.99,3361.74,3359.33,3361.57,828842.0
1735700760,3361.57,3361.67,3360.42,3360.78,332982.0
1735700820,3360.77,3363.0,3359.51,3360.57,364692.0
1735700880,3360.57,3360.62,3358.56,3358.85,335432.0
1735700940,3358.85,3359.8,3358.6,3358.7,373216.0
1735701000,3358.89,3359.13,3358.42,3358.88,129944.0
1735701060,3358.99,3360.84,3358.97,3359.43,279830.0
1735701120,3359.43,3359.79,3359.09,3359.78,230800.0
1735701180,3359.78,3359.79,3359.19,3359.31,83372.0
1735701240,3359.39,3359.5,3358.68,3359.05,168678.0
1735701300,3359.05,3359.06,3357.71,3358.27,218776.0
1735701360,3358.27,3358.73,3356.01,3356.15,455714.0
1735701420,3356.15,3356.16,3353.4,3354.76,535128.0
1735701480,3354.99,3356.96,3354.99,3356.76,281174.0
1735701540,3356.81,3356.96,3355.21,3355.56,168368.0
1735701600,3355.56,3355.56,3352.61,3353.3,577338.0
1735701660,3353.33,3353.89,3350.86,3353.88,887534.0
1735701720,3353.88,3356.0,3353.77,3354.38,232616.0
1735701780,3354.38,3355.06,3353.88,3354.19,326506.0
1735701840,3354.19,3354.93,3353.6,3354.93,500082.0
1735701900,3354.93,3356.12,3354.92,3355.82,492328.0
1735701960,3355.72,3355.83,3355.01,3355.59,118672.0
1735702020,3355.59,3356.04,3354.64,3354.68,220804.0
1735702080,3354.68,3355.27,3354.16,3354.16,188604.0
1735702140,3354.16,3354.87,3353.76,3353.96,276278.0
1735702200,3353.96,3355.03,3353.72,3354.94,233298.0
1735702260,3354.94,3355.03,3353.01,3353.01,336536.0
1735702320,3353.01,3353.96,3352.31,3353.95,172360.0
1735702380,3353.95,3353.95,3353.18,3353.4,259228.0
1735702440,3353.4,3353.73,3352.54,3353.31,297098.0
1735702500,3353.3,3353.75,3353.01,3353.26,119448.0
1735702560,3353.26,3353.52,3351.61,3351.61,131752.0
1735702620,3351.61,3352.87,3351.23,3352.86,359790.0
1735702680,3352.86,3353.0,3352.54,3352.99,116036.0
1735702740,3352.99,3356.12,3352.98,3356.11,334924.0
1735702800,3355.72,3355.72,3353.42,3353.43,190122.0
1735702860,3353.43,3354.1,3353.1,3353.2,125770.0
1735702920,3353.2,3354.55,3353.17,3353.88,202888.0
1735702980,3353.88,3356.0,3353.87,3355.84,801356.0
1735703040,3355.85,3356.41,3355.17,3355.17,197668.0
1735703100,3355.16,3355.8,3354.17,3355.79,653622.0
1735703160,3355.79,3355.79,3354.81,3355.38,174360.0
1735703220,3355.38,3355.86,3351.22,3351.6,832894.0
1735703280,3351.6,3351.89,3350.22,3351.11,613016.0
1735703340,3351.11,3354.29,3350.61,3353.97,579594.0
1735703400,3353.97,3355.97,3353.97,3355.2,581912.0
1735703460,3355.2,3355.75,3354.19,3354.93,214694.0
1735703520,3354.93,3355.77,3354.69,3355.76,136172.0
1735703580,3355.76,3356.0,3355.39,3356.0,79368.0
1735703640,3356.0,3356.0,3355.21,3355.22,70764.0
1735703700,3355.22,3355.22,3354.26,3354.39,293990.0
1735703760,3354.39,3354.77,3354.0,3354.76,310252.0
1735703820,3354.65,3354.76,3353.92,3354.31,250300.0
1735703880,3354.31,3354.73,3354.3,3354.61,99690.0
1735703940,3354.61,3354.62,3354.34,3354.34,194026.0
1735704000,3354.34,3354.36,3352.85,3353.05,463866.0
1735704060,3352.94,3353.81,3351.42,3351.53,876194.0
1735704120,3351.53,3352.35,3351.31,3351.99,471786.0
1735704180,3351.99,3353.36,3351.98,3353.21,377048.0
1735704240,3353.21,3355.78,3353.21,3354.79,398672.0
1735704300,3354.79,3354.9,3353.92,3354.15,146516.0
1735704360,3354.15,3354.15,3353.21,3353.61,194102.0
1735704420,3353.61,3353.63,3352.27,3352.27,107360.0
1735704480,3352.27,3352.29,3350.83,3351.22,399790.0
1735704540,3351.22,3351.23,3349.73,3349.99,583566.0
1735704600,3350.08,3350.79,3349.53,3349.99,1543570.0
1735704660,3349.89,3350.2,3349.62,3349.74,430644.0
1735704720,3349.74,3349.85,3347.92,3347.92,872958.0
1735704780,3347.92,3349.31,3347.19,3347.99,1862958.0
1735704840,3347.99,3349.87,3347.88,3348.14,1235062.0
1735704900,3348.14,3348.16,3345.85,3346.47,2529136.0
1735704960,3346.47,3349.73,3346.46,3347.89,855224.0
1735705020,3347.89,3347.97,3345.75,3345.75,658568.0
1735705080,3345.74,3346.89,3345.11,3346.57,892248.0
1735705140,3346.57,3348.28,3346.36,3348.28,568638.0
1735705200,3348.37,3350.84,3347.89,3349.43,1839060.0
1735705260,3349.65,3349.65,3345.71,3345.72,3248706.0
1735705320,3345.84,3347.25,3345.63,3347.23,773214.0
1735705380,3347.23,3347.23,3345.98,3346.07,600722.0
1735705440,3346.07,3346.99,3346.0,3346.99,336156.0
1735705500,3346.99,3347.69,3346.98,3347.67,148384.0
1735705560,3347.67,3347.69,3347.39,3347.68,89320.0
1735705620,3347.68,3349.03,3347.67,3349.02,146082.0
1735705680,3349.02,3349.41,3347.84,3347.86,845020.0
1735705740,3347.86,3347.86,3346.52,3347.45,248394.0
1735705800,3347.45,3348.27,3346.64,3348.26,388364.0
1735705860,3348.32,3349.04,3348.12,3348.24,254236.0
1735705920,3348.0,3349.68,3347.99,3348.85,219994.0
1735705980,3348.85,3348.86,3346.86,3346.86,246446.0
1735706040,3346.86,3346.86,3344.0,3344.29,1536138.0
1735706100,3344.29,3345.77,3344.0,3345.75,883374.0
1735706160,3345.76,3346.68,3344.48,3344.94,813420.0
1735706220,3344.94,3345.63,3344.48,3345.43,197784.0
1735706280,3345.43,3345.72,3343.38,3345.72,438922.0
1735706340,3345.76,3346.0,3345.17,3345.18,301142.0
1735706400,3345.18,3345.87,3344.36,3344.65,547472.0
1735706460,3344.65,3345.12,3344.64,3345.12,316158.0
1735706520,3345.24,3347.98,3345.23,3347.98,908144.0
1735706580,3347.98,3347.98,3345.96,3345.98,290152.0
1735706640,3345.98,3345.98,3344.83,3344.84,634348.0
1735706700,3344.84,3345.87,3344.56,3345.86,1107538.0
1735706760,3345.86,3346.41,3344.0,3344.0,1198128.0
1735706820,3343.94,3343.94,3341.17,3342.64,1568316.0
1735706880,3342.64,3344.96,3342.39,3344.96,466660.0
1735706940,3344.96,3345.49,3344.38,3344.87,739444.0
1735707000,3344.87,3344.87,3342.42,3343.36,344854.0
1735707060,3343.25,3345.0,3342.85,3344.99,530430.0
1735707120,3344.99,3345.94,3344.5,3345.12,780356.0
1735707180,3345.12,3345.69,3343.14,3343.48,555114.0
1735707240,3343.48,3343.98,3342.72,3342.73,426228.0
1735707300,3342.73,3345.0,3342.72,3344.99,646816.0
1735707360,3344.99,3346.0,3344.98,3345.99,889914.0
1735707420,3345.99,3346.0,3345.64,3345.99,291106.0
1735707480,3345.99,3346.42,3342.55,3342.56,816102.0
1735707540,3342.56,3342.73,3338.4,3340.12,3733008.0
1735707600,3340.04,3341.11,3339.13,3341.11,884008.0
1735707660,3340.9,3342.23,3340.3,3340.98,915322.0
1735707720,3340.98,3342.11,3340.7,3341.11,249866.0
1735707780,3341.21,3343.0,3341.21,3342.73,379412.0
1735707840,3342.73,3343.36,3342.35,3343.16,246206.0
1735707900,3343.16,3344.94,3343.14,3344.94,273520.0
1735707960,3344.94,3345.0,3344.5,3344.54,302770.0
1735708020,3344.54,3345.0,3343.86,3344.43,491132.0
1735708080,3344.43,3346.0,3343.99,3343.99,906852.0
1735708140,3343.99,3345.48,3343.99,3344.01,531448.0
1735708200,3344.01,3345.27,3344.0,3344.16,180014.0
1735708260,3344.27,3345.4,3343.83,3343.84,1027818.0
1735708320,3343.84,3345.77,3343.84,3345.56,341588.0
1735708380,3345.56,3346.78,3345.37,3346.01,495270.0
1735708440,3346.01,3347.0,3345.43,3345.85,954808.0
1735708500,3345.85,3345.85,3344.18,3344.99,152668.0
1735708560,3344.99,3347.0,3344.98,3345.43,484472.0
1735708620,3345.43,3346.73,3345.08,3345.42,1330066.0
1735708680,3345.42,3346.3,3345.18,3346.3,454776.0
1735708740,3346.3,3346.63,3346.0,3346.62,220650.0
1735708800,3346.62,3348.03,3346.35,3347.89,608618.0
1735708860,3348.0,3348.7,3345.48,3345.77,1127318.0
1735708920,3345.77,3347.6,3345.66,3346.45,754260.0
1735708980,3346.45,3348.23,3346.45,3348.09,297544.0
1735709040,3348.09,3348.81,3346.85,3346.85,476506.0
1735709100,3346.85,3347.57,3346.75,3347.57,107330.0
1735709160,3347.57,3349.0,3347.56,3349.0,682080.0
1735709220,3349.0,3349.9,3348.65,3349.88,834092.0
1735709280,3349.88,3349.99,3348.79,3349.88,520664.0
1735709340,3349.88,3350.2,3348.79,3348.89,955674.0
1735709400,3348.89,3350.27,3348.26,3348.8,330328.0
1735709460,3348.8,3350.32,3348.8,3350.05,613260.0
1735709520,3350.05,3350.57,3349.63,3349.95,655416.0
1735709580,3349.95,3350.31,3349.16,3349.19,636520.0
1735709640,3349.19,3349.24,3347.06,3347.07,333932.0
1735709700,3347.07,3347.39,3346.21,3346.51,754612.0
1735709760,3346.5,3346.98,3346.38,3346.88,165408.0
1735709820,3346.88,3346.9,3346.88,3346.89,64824.0
1735709880,3346.89,3346.99,3345.87,3346.62,267270.0
1735709940,3346.62,3346.62,3344.05,3344.06,1230628.0
1735710000,3343.96,3343.97,3343.55,3343.56,428148.0
1735710060,3343.57,3345.23,3343.55,3345.22,241370.0
1735710120,3345.22,3346.83,3345.1,3346.72,521752.0
1735710180,3346.72,3348.82,3346.71,3348.23,296568.0
1735710240,3348.23,3348.24,3347.09,3347.22,218472.0
1735710300,3347.22,3348.25,3347.02,3348.24,234734.0
1735710360,3348.24,3348.73,3346.96,3346.96,250340.0
1735710420,3347.05,3347.47,3347.05,3347.36,214722.0
1735710480,3347.36,3347.44,3346.72,3346.73,400842.0
1735710540,3346.73,3348.58,3346.72,3348.01,964438.0
1735710600,3348.01,3348.02,3343.55,3344.23,344954.0
1735710660,3344.23,3345.7,3344.22,3345.35,595496.0
1735710720,3345.35,3346.82,3345.13,3346.16,412514.0
1735710780,3346.16,3346.98,3346.07,3346.22,241076.0
1735710840,3346.22,3346.88,3345.42,3345.44,460862.0
1735710900,3345.44,3345.44,3344.8,3345.23,148048.0
1735710960,3345.23,3345.23,3343.69,3344.39,642808.0
1735711020,3344.39,3344.45,3343.92,3343.93,232260.0
1735711080,3343.93,3344.88,3343.92,3343.93,163994.0
1735711140,3343.93,3344.9,3343.92,3344.2,252280.0
1735711200,3344.2,3345.7,3342.31,3345.6,1004716.0
1735711260,3345.6,3346.74,3345.59,3346.39,563680.0
1735711320,3346.39,3347.33,3345.31,3345.32,670352.0
1735711380,3345.32,3346.0,3345.21,3345.23,174448.0
1735711440,3345.23,3345.6,3343.56,3344.33,334774.0
1735711500,3344.33,3344.35,3342.04,3342.37,680876.0
1735711560,3342.37,3342.37,3341.04,3341.06,444582.0
1735711620,3341.06,3341.9,3340.0,3340.05,718950.0
1735711680,3340.1,3340.21,3337.59,3339.49,1529924.0
1735711740,3339.49,3339.96,3339.48,3339.95,807478.0
1735711800,3339.95,3340.74,3339.64,3339.73,511952.0
1735711860,3339.62,3340.79,3339.62,3340.02,574980.0
1735711920,3340.02,3341.02,3339.81,3340.01,189494.0
1735711980,3340.01,3340.58,3339.76,3340.14,554484.0
1735712040,3340.14,3340.97,3340.14,3340.45,309868.0
1735712100,3340.45,3342.23,3340.45,3341.6,649380.0
1735712160,3341.7,3342.4,3340.01,3340.01,393570.0
1735712220,3340.01,3340.39,3339.72,3340.23,714994.0
1735712280,3340.23,3341.0,3340.0,3340.24,454826.0
1735712340,3340.24,3341.5,3340.23,3341.49,254332.0
1735712400,3341.49,3342.65,3341.48,3341.48,529454.0
1735712460,3341.22,3342.24,3341.0,3342.23,164974.0
1735712520,3342.23,3343.86,3341.68,3343.85,138656.0
1735712580,3343.94,3344.48,3343.6,3343.6,433910.0
1735712640,3343.6,3343.65,3342.81,3342.81,135912.0
1735712700,3342.81,3342.98,3342.71,3342.81,73674.0
1735712760,3342.81,3343.82,3342.81,3343.57,165346.0
1735712820,3343.57,3344.79,3343.57,3344.69,541864.0
1735712880,3344.69,3344.71,3342.23,3342.83,415244.0
1735712940,3342.83,3343.37,3342.6,3342.97,463438.0
1735713000,3342.97,3342.98,3341.51,3342.53,180842.0
1735713060,3342.53,3342.53,3340.31,3340.52,222718.0
1735713120,3340.52,3341.61,3340.51,3340.53,349294.0
1735713180,3340.53,3341.39,3339.98,3340.96,757060.0
1735713240,3340.96,3342.03,3340.94,3341.38,135880.0
1735713300,3341.23,3341.23,3339.11,3339.39,471542.0
1735713360,3339.39,3339.4,3335.57,3336.32,2313754.0
1735713420,3336.32,3340.28,3336.32,3339.2,1030070.0
1735713480,3339.2,3339.81,3338.89,3338.9,193426.0
1735713540,3338.73,3340.89,3337.01,3340.72,490794.0
1735713600,3340.72,3343.6,3340.71,3341.48,841484.0
1735713660,3341.38,3342.1,3341.36,3341.47,98242.0
1735713720,3341.47,3341.95,3341.35,3341.94,163250.0
1735713780,3341.94,3342.82,3341.0,3342.22,276872.0
1735713840,3342.0,3343.59,3341.89,3343.59,448960.0
1735713900,3343.59,3345.0,3343.59,3343.73,832298.0
1735713960,3343.83,3343.96,3342.83,3343.13,216774.0
1735714020,3343.13,3343.59,3343.06,3343.19,178366.0
1735714080,3343.19,3344.13,3343.06,3344.13,147074.0
1735714140,3344.13,3344.8,3342.83,3342.83,294730.0
1735714200,3342.83,3342.85,3341.52,3341.62,275984.0
1735714260,3341.62,3343.23,3341.61,3343.23,87822.0
1735714320,3343.32,3343.36,3342.55,3342.73,204688.0
1735714380,3342.73,3343.94,3342.72,3343.37,121710.0
1735714440,3343.37,3344.28,3343.35,3343.73,192018.0
1735714500,3343.73,3344.28,3343.72,3344.24,93432.0
1735714560,3344.24,3344.86,3344.23,3344.68,503504.0
1735714620,3344.68,3345.31,3344.67,3345.31,841576.0
1735714680,3345.31,3345.77,3344.65,3344.93,216222.0
1735714740,3344.93,3345.67,3344.83,3345.65,198504.0
1735714800,3345.65,3345.67,3344.87,3345.06,189430.0
1735714860,3345.06,3345.06,3341.33,3341.34,873334.0
1735714920,3341.34,3342.39,3341.33,3341.52,151226.0
1735714980,3341.52,3343.04,3341.52,3341.85,138596.0
1735715040,3341.85,3341.86,3341.0,3341.03,136212.0
1735715100,3341.03,3342.73,3341.02,3342.6,203644.0
1735715160,3342.6,3342.61,3340.6,3341.42,196014.0
1735715220,3341.42,3341.42,3340.17,3340.48,162354.0
1735715280,3340.48,3340.95,3339.36,3340.95,370108.0
1735715340,3340.95,3341.07,3339.66,3341.06,231732.0
1735715400,3341.06,3342.68,3341.05,3341.48,255650.0
1735715460,3341.59,3341.59,3339.09,3339.1,318838.0
1735715520,3339.1,3340.15,3339.1,3339.59,173934.0
1735715580,3339.75,3342.51,3339.46,3342.47,956420.0
1735715640,3342.47,3342.57,3339.72,3340.28,888626.0
1735715700,3340.28,3341.08,3339.71,3339.83,202140.0
1735715760,3340.15,3340.68,3339.68,3340.68,312804.0
1735715820,3340.68,3342.99,3340.67,3342.99,494762.0
1735715880,3342.99,3343.3,3342.08,3343.3,153512.0
1735715940,3343.3,3343.83,3342.23,3343.11,327910.0
1735716000,3343.11,3343.95,3342.89,3343.93,135478.0
1735716060,3343.84,3343.95,3342.67,3343.11,96708.0
1735716120,3343.11,3343.22,3341.61,3341.61,115404.0
1735716180,3341.61,3341.87,3339.11,3339.13,198404.0
1735716240,3339.13,3340.44,3338.32,3340.43,434202.0
1735716300,3340.43,3340.44,3339.56,3340.28,219190.0
1735716360,3340.28,3340.29,3339.81,3340.01,137482.0
1735716420,3340.01,3340.41,3339.52,3340.41,267400.0
1735716480,3340.41,3340.96,3340.35,3340.65,117454.0
1735716540,3340.65,3340.79,3340.5,3340.65,56674.0
1735716600,3340.65,3341.45,3340.1,3341.04,125506.0
1735716660,3341.04,3343.32,3340.94,3342.32,388456.0
1735716720,3342.32,3342.77,3341.03,3341.15,212020.0
1735716780,3341.15,3342.23,3341.13,3341.22,272244.0
1735716840,3341.22,3341.23,3340.0,3340.01,224324.0
1735716900,3340.01,3340.35,3340.0,3340.35,77186.0
1735716960,3340.35,3341.74,3340.35,3341.61,145960.0
1735717020,3341.61,3342.97,3341.6,3342.97,152866.0
1735717080,3342.97,3344.66,3342.97,3343.77,1190508.0
1735717140,3343.89,3344.29,3342.61,3342.62,182468.0
1735717200,3342.62,3342.63,3341.86,3341.86,166772.0
1735717260,3341.86,3342.54,3341.06,3341.07,199388.0
1735717320,3341.07,3341.99,3340.96,3341.99,128026.0
1735717380,3342.32,3342.98,3342.14,3342.18,276560.0
1735717440,3342.18,3343.22,3342.17,3343.21,160300.0
1735717500,3343.21,3343.21,3342.4,3343.13,131854.0
1735717560,3343.13,3343.82,3342.9,3343.51,131758.0
1735717620,3343.51,3343.54,3342.56,3342.77,388036.0
1735717680,3342.77,3342.78,3342.0,3342.48,166484.0
1735717740,3342.48,3342.5,3341.96,3342.45,212050.0
1735717800,3342.45,3343.83,3342.44,3343.61,322072.0
1735717860,3343.88,3344.47,3343.56,3344.35,168886.0
1735717920,3344.35,3344.79,3344.24,3344.79,174200.0
1735717980,3344.79,3346.0,3344.79,3345.65,624724.0
1735718040,3345.65,3347.77,3345.63,3347.47,2791394.0
1735718100,3347.44,3347.44,3345.47,3345.47,827414.0
1735718160,3345.47,3346.45,3345.46,3345.75,151338.0
1735718220,3345.74,3346.32,3344.6,3344.6,223768.0
1735718280,3344.6,3344.68,3344.09,3344.5,222014.0
1735718340,3344.5,3346.09,3344.49,3346.0,168518.0
1735718400,3345.94,3346.71,3345.83,3346.61,220980.0
1735718460,3346.61,3347.77,3345.66,3345.67,575014.0
1735718520,3345.67,3346.09,3345.29,3345.3,82858.0
1735718580,3345.3,3345.96,3345.29,3345.48,140820.0
1735718640,3345.48,3346.92,3345.47,3346.73,288812.0
1735718700,3346.73,3346.74,3345.5,3345.62,225294.0
1735718760,3345.62,3347.55,3344.51,3347.54,849414.0
1735718820,3347.54,3348.0,3345.61,3345.62,221336.0
1735718880,3345.62,3345.63,3344.22,3344.56,207544.0
1735718940,3344.56,3344.58,3343.72,3343.95,183864.0
1735719000,3343.95,3345.06,3343.72,3344.78,246688.0
1735719060,3344.64,3346.06,3344.64,3345.38,171574.0
1735719120,3345.38,3345.48,3343.96,3345.14,381456.0
1735719180,3345.14,3345.46,3344.6,3345.45,49616.0
1735719240,3345.45,3346.56,3345.44,3346.39,153100.0
1735719300,3346.39,3346.4,3345.0,3345.02,365270.0
1735719360,3344.94,3345.36,3344.8,3344.98,227402.0
1735719420,3344.98,3347.33,3344.96,3346.97,303394.0
1735719480,3346.98,3347.78,3345.71,3346.12,528112.0
1735719540,3346.23,3346.25,3345.29,3345.3,241330.0
1735719600,3345.4,3345.71,3344.03,3344.66,333306.0
1735719660,3344.32,3345.29,3344.32,3344.82,121272.0
1735719720,3344.61,3344.62,3343.21,3344.12,139864.0
1735719780,3344.12,3344.4,3342.85,3342.85,636430.0
1735719840,3342.85,3343.41,3342.18,3342.19,203956.0
1735719900,3342.19,3342.64,3338.67,3338.67,1611302.0
1735719960,3338.67,3339.31,3333.29,3333.29,4102368.0
1735720020,3333.27,3335.72,3330.48,3335.03,4707040.0
1735720080,3335.03,3335.6,3331.87,3332.52,1643000.0
1735720140,3332.72,3337.73,3332.72,3336.71,1555790.0
1735720200,3336.58,3338.54,3335.48,3338.54,1048452.0
1735720260,3338.54,3340.28,3338.54,3339.4,853758.0
1735720320,3339.4,3340.34,3337.69,3338.95,951044.0
1735720380,3338.95,3338.95,3337.13,3338.31,875330.0
1735720440,3338.31,3338.96,3337.3,3338.89,259296.0
1735720500,3338.89,3341.33,3338.38,3340.65,643734.0
1735720560,3340.88,3340.88,3338.61,3339.14,468906.0
1735720620,3339.14,3340.56,3338.89,3339.49,525756.0
1735720680,3339.49,3339.49,3337.24,3337.24,740422.0
1735720740,3337.13,3339.89,3337.0,3339.89,814426.0
1735720800,3339.89,3341.91,3339.88,3340.57,466400.0
1735720860,3340.57,3340.89,3339.87,3340.74,285016.0
1735720920,3340.74,3340.74,3340.0,3340.19,148466.0
1735720980,3340.19,3341.54,3340.18,3340.31,198902.0
1735721040,3340.31,3340.31,3338.57,3338.57,183150.0
1735721100,3338.57,3338.58,3335.5,3335.81,601922.0
1735721160,3335.81,3335.81,3332.69,3332.77,1208876.0
1735721220,3332.77,3335.32,3332.3,3334.53,1116600.0
1735721280,3334.53,3336.85,3334.01,3334.5,793528.0
1735721340,3334.5,3335.47,3332.22,3332.81,1344982.0
1735721400,3332.81,3335.78,3332.81,3335.67,673920.0
1735721460,3335.77,3338.64,3334.01,3338.31,881462.0
1735721520,3338.2,3338.97,3336.43,3336.44,541120.0
1735721580,3336.44,3337.49,3336.43,3336.7,193720.0
1735721640,3336.7,3337.62,3336.39,3336.7,352552.0
1735721700,3336.6,3336.6,3335.0,3336.21,1290906.0
1735721760,3336.16,3336.16,3334.19,3335.78,309748.0
1735721820,3335.78,3336.59,3335.68,3336.04,179744.0
1735721880,3335.94,3336.23,3335.08,3335.57,429898.0
1735721940,3335.36,3335.62,3335.01,3335.57,428066.0
1735722000,3335.57,3337.9,3335.57,3337.42,610800.0
1735722060,3337.42,3338.86,3337.42,3337.91,793936.0
1735722120,3337.91,3338.75,3337.51,3337.56,313236.0
1735722180,3337.56,3338.94,3337.55,3338.01,247320.0
1735722240,3338.0,3340.16,3338.0,3339.66,1006970.0
1735722300,3339.66,3339.9,3336.43,3336.48,810206.0
1735722360,3336.48,3337.49,3333.53,3334.31,1681536.0
1735722420,3334.31,3334.31,3333.0,3333.15,919958.0
1735722480,3333.15,3334.19,3333.1,3333.59,1040872.0
1735722540,3333.59,3333.83,3333.0,3333.34,925162.0
1735722600,3333.34,3333.35,3332.01,3332.02,1471982.0
1735722660,3331.9,3332.39,3331.26,3331.42,1327430.0
1735722720,3331.42,3331.6,3330.01,3330.02,2194240.0
1735722780,3330.03,3331.72,3330.01,3330.31,3230700.0
1735722840,3330.31,3334.19,3330.3,3333.45,1497090.0
1735722900,3333.32,3333.4,3330.0,3330.01,959100.0
1735722960,3330.01,3332.18,3329.44,3329.97,1556038.0
1735723020,3329.97,3330.17,3329.25,3329.56,1117296.0
1735723080,3329.68,3330.73,3322.47,3324.81,20062164.0
1735723140,3324.8,3327.03,3324.59,3325.78,4038946.0
1735723200,3325.78,3326.29,3319.83,3320.4,4151908.0
1735723260,3320.14,3325.73,3320.1,3325.73,13844870.0
1735723320,3325.82,3325.82,3321.03,3323.06,1244386.0
1735723380,3323.06,3323.39,3318.56,3319.18,6446018.0
1735723440,3319.32,3319.74,3315.12,3315.39,9998794.0
1735723500,3315.49,3318.43,3315.0,3315.02,5792064.0
1735723560,3315.02,3317.1,3313.08,3316.43,6156118.0
1735723620,3316.45,3319.72,3314.61,3319.52,3314796.0
1735723680,3319.46,3319.62,3317.32,3318.9,1265408.0
1735723740,3318.9,3321.36,3315.34,3321.35,2958900.0
1735723800,3321.74,3323.59,3320.2,3322.82,2531368.0
1735723860,3322.69,3325.81,3322.47,3325.11,1983302.0
1735723920,3325.11,3328.22,3324.86,3326.58,2047210.0
1735723980,3326.54,3327.62,3326.08,3327.62,693554.0
1735724040,3327.62,3328.34,3325.59,3325.87,1019288.0
1735724100,3325.87,3326.51,3323.73,3324.15,1009544.0
1735724160,3324.15,3324.15,3320.77,3320.77,686030.0
1735724220,3320.92,3323.32,3320.92,3322.03,1154672.0
1735724280,3322.03,3322.33,3321.42,3321.68,418262.0
1735724340,3321.68,3321.98,3320.71,3321.18,505462.0
1735724400,3321.12,3321.12,3318.5,3319.01,1106714.0
1735724460,3319.98,3324.04,3319.98,3323.69,1004556.0
1735724520,3323.69,3323.8,3321.84,3322.38,672862.0
1735724580,3322.38,3324.7,3322.0,3324.04,1306082.0
1735724640,3324.04,3326.17,3322.9,3326.17,1039428.0
1735724700,3326.01,3326.55,3323.3,3323.61,605706.0
1735724760,3323.61,3325.14,3323.14,3324.6,422654.0
1735724820,3324.48,3327.66,3324.25,3327.1,793994.0
1735724880,3327.1,3328.49,3327.0,3328.18,698020.0
1735724940,3328.18,3329.58,3328.0,3328.15,820462.0
1735725000,3328.18,3329.0,3327.62,3328.81,641154.0
1735725060,3328.92,3333.33,3328.29,3333.33,1831516.0
1735725120,3333.43,3334.08,3331.79,3333.53,2076966.0
1735725180,3333.53,3333.53,3331.76,3332.96,1000750.0
1735725240,3332.96,3332.96,3331.68,3332.18,792320.0
1735725300,3332.18,3332.64,3331.01,3332.41,471616.0
1735725360,3332.4,3332.69,3331.6,3331.66,221500.0
1735725420,3331.57,3332.32,3331.02,3332.27,399170.0
1735725480,3332.27,3333.55,3331.84,3333.19,452030.0
1735725540,3333.2,3334.0,3333.17,3333.4,514664.0
1735725600,3333.52,3333.52,3331.71,3332.06,1109446.0
1735725660,3332.06,3333.36,3331.86,3333.35,363096.0
1735725720,3333.52,3336.11,3333.52,3336.11,1368490.0
1735725780,3336.53,3337.3,3336.0,3336.31,1553482.0
1735725840,3336.31,3336.94,3335.0,3336.12,870458.0
1735725900,3336.13,3337.99,3336.13,3336.41,1402198.0
1735725960,3336.41,3337.19,3335.28,3335.29,2005356.0
1735726020,3335.29,3336.04,3335.0,3336.04,871594.0
1735726080,3336.04,3336.04,3334.47,3335.74,322800.0
1735726140,3335.74,3336.04,3333.07,3333.07,441364.0
1735726200,3333.07,3333.56,3331.52,3331.9,822234.0
1735726260,3331.92,3332.0,3331.01,3331.99,637534.0
1735726320,3332.1,3332.1,3330.9,3331.33,723068.0
1735726380,3331.23,3331.23,3328.88,3329.5,654160.0
1735726440,3329.41,3329.41,3328.36,3329.19,661926.0
1735726500,3329.19,3330.75,3328.35,3329.58,311578.0
1735726560,3329.58,3329.87,3329.56,3329.56,306538.0
1735726620,3329.56,3331.46,3329.56,3331.45,239340.0
1735726680,3331.45,3332.65,3331.44,3332.28,998274.0
1735726740,3332.28,3333.9,3332.0,3333.57,537966.0
1735726800,3333.57,3333.65,3332.18,3332.33,346480.0
1735726860,3332.33,3334.47,3332.33,3333.93,359072.0
1735726920,3334.05,3334.05,3333.17,3333.53,294190.0
1735726980,3333.53,3334.86,3333.52,3334.86,215736.0
1735727040,3334.86,3334.99,3334.0,3334.99,283078.0
1735727100,3334.99,3335.78,3333.17,3333.18,398082.0
1735727160,3333.18,3333.21,3331.44,3331.72,1193758.0
1735727220,3331.62,3331.62,3330.11,3330.43,892554.0
1735727280,3330.43,3331.0,3330.42,3330.69,246912.0
1735727340,3330.69,3331.35,3330.68,3330.97,267740.0
1735727400,3331.08,3332.35,3330.67,3331.26,398460.0
1735727460,3331.26,3335.0,3331.05,3334.99,701776.0
1735727520,3334.99,3336.69,3334.98,3335.57,850516.0
1735727580,3335.57,3335.65,3334.59,3334.6,240718.0
1735727640,3334.61,3334.61,3332.17,3332.4,394576.0
1735727700,3332.4,3332.41,3331.01,3331.6,673458.0
1735727760,3331.6,3331.88,3331.44,3331.7,196824.0
1735727820,3331.7,3333.0,3331.69,3332.99,93670.0
1735727880,3333.25,3333.37,3332.0,3332.11,256518.0
1735727940,3332.11,3332.9,3331.71,3332.72,147346.0
1735728000,3332.76,3332.87,3331.52,3331.52,209900.0
1735728060,3331.52,3331.53,3327.53,3327.69,915944.0
1735728120,3327.69,3330.0,3327.4,3329.99,356262.0
1735728180,3329.99,3331.29,3329.39,3330.81,267414.0
1735728240,3330.81,3331.27,3329.59,3329.6,154110.0
1735728300,3329.6,3330.4,3329.15,3330.12,246288.0
1735728360,3330.12,3330.82,3329.71,3330.56,180944.0
1735728420,3330.56,3331.17,3330.0,3330.02,132898.0
1735728480,3330.02,3330.2,3328.06,3328.08,376536.0
1735728540,3328.08,3330.59,3327.67,3330.59,400212.0
1735728600,3330.22,3330.6,3329.11,3329.11,134628.0
1735728660,3329.22,3329.44,3328.08,3329.43,202230.0
1735728720,3329.33,3329.35,3328.39,3329.13,232188.0
1735728780,3329.13,3329.14,3326.7,3327.02,893980.0
1735728840,3327.02,3327.28,3326.32,3326.78,896772.0
1735728900,3326.78,3327.85,3326.78,3327.83,280094.0
1735728960,3327.83,3328.4,3325.01,3325.02,788498.0
1735729020,3325.02,3326.06,3325.01,3325.72,370312.0
1735729080,3325.72,3325.95,3325.19,3325.57,284820.0
1735729140,3325.57,3326.0,3325.36,3325.99,608226.0
1735729200,3325.99,3326.89,3325.99,3326.78,918802.0
1735729260,3326.78,3326.82,3323.85,3324.18,1294720.0
1735729320,3324.27,3324.43,3322.8,3323.01,707774.0
1735729380,3323.01,3326.61,3322.81,3326.01,335008.0
1735729440,3326.01,3326.01,3322.8,3324.19,561794.0
1735729500,3324.19,3325.4,3323.2,3323.29,751378.0
1735729560,3323.29,3325.15,3323.2,3325.13,327700.0
1735729620,3325.13,3328.64,3324.94,3328.09,608452.0
1735729680,3328.09,3329.31,3327.03,3329.03,971426.0
1735729740,3329.03,3329.73,3328.19,3329.6,353430.0
1735729800,3329.6,3329.9,3328.68,3328.68,295666.0
1735729860,3328.77,3328.79,3327.58,3327.59,699860.0
1735729920,3327.59,3329.6,3327.48,3328.98,733170.0
1735729980,3328.98,3329.9,3328.64,3329.84,369052.0
1735730040,3329.84,3329.84,3328.39,3328.64,385408.0
1735730100,3328.64,3330.63,3328.64,3330.39,385254.0
1735730160,3330.39,3330.48,3329.01,3329.01,300626.0
1735730220,3329.01,3330.63,3329.0,3330.32,253958.0
1735730280,3330.32,3333.32,3330.31,3333.31,1566630.0
1735730340,3333.31,3333.95,3331.5,3331.52,735296.0
1735730400,3331.52,3332.01,3329.63,3329.74,531366.0
1735730460,3329.74,3331.95,3329.73,3331.65,210786.0
1735730520,3331.65,3332.02,3330.96,3331.65,224772.0
1735730580,3331.65,3333.59,3331.55,3332.78,267098.0
1735730640,3332.78,3334.36,3332.68,3332.8,720758.0
1735730700,3332.8,3333.0,3331.96,3332.98,568962.0
1735730760,3332.98,3332.99,3331.32,3331.32,157902.0
1735730820,3331.32,3332.19,3331.22,3332.18,276056.0
1735730880,3332.27,3333.73,3332.0,3333.73,359366.0
1735730940,3333.73,3334.82,3333.2,3334.82,267438.0
1735731000,3334.82,3336.18,3334.81,3335.71,2633266.0
1735731060,3335.71,3336.19,3335.03,3335.22,338202.0
1735731120,3335.22,3335.88,3333.67,3335.39,839324.0
1735731180,3335.49,3336.1,3334.43,3334.65,520194.0
1735731240,3334.65,3335.57,3334.4,3335.46,649126.0
1735731300,3335.38,3335.75,3334.59,3335.33,608554.0
1735731360,3335.33,3335.33,3333.54,3334.29,218420.0
1735731420,3334.29,3335.75,3333.55,3335.41,418830.0
1735731480,3335.41,3335.72,3334.51,3334.52,321312.0
1735731540,3334.42,3334.53,3333.84,3334.07,167906.0
1735731600,3334.07,3338.8,3333.3,3338.8,740232.0
1735731660,3338.69,3341.53,3338.11,3340.73,3279132.0
1735731720,3340.54,3341.48,3340.17,3340.78,809184.0
1735731780,3340.78,3341.97,3340.47,3340.66,1514072.0
1735731840,3340.66,3342.31,3339.43,3342.1,1061406.0
1735731900,3342.1,3345.52,3342.09,3345.52,2568296.0
1735731960,3345.52,3347.73,3343.9,3345.8,3349068.0
1735732020,3345.8,3346.03,3342.81,3344.06,1248922.0
1735732080,3344.06,3344.91,3341.29,3342.02,1460082.0
1735732140,3342.02,3342.02,3340.71,3341.36,543966.0
1735732200,3341.36,3342.0,3340.51,3341.98,573580.0
1735732260,3341.98,3342.0,3339.41,3340.17,912714.0
1735732320,3340.17,3341.1,3340.14,3340.19,352404.0
1735732380,3340.19,3340.31,3338.94,3339.53,594780.0
1735732440,3339.53,3340.28,3339.52,3339.84,426556.0
1735732500,3339.84,3340.26,3339.25,3339.25,871808.0
1735732560,3339.25,3341.1,3339.19,3340.01,1061590.0
1735732620,3340.01,3340.03,3340.0,3340.01,281400.0
1735732680,3340.01,3341.15,3340.01,3341.11,359630.0
1735732740,3341.11,3342.49,3340.05,3340.07,601556.0
1735732800,3340.07,3341.12,3340.04,3340.19,615778.0
1735732860,3340.2,3342.1,3340.2,3341.86,393296.0
1735732920,3341.86,3341.86,3339.5,3339.51,905892.0
1735732980,3339.51,3339.51,3337.29,3338.0,856202.0
1735733040,3338.65,3342.42,3338.52,3341.18,1076566.0
1735733100,3341.18,3342.89,3340.77,3341.85,469330.0
1735733160,3341.85,3342.21,3340.55,3341.24,333730.0
1735733220,3341.25,3342.72,3341.17,3341.84,320554.0
1735733280,3341.92,3342.72,3341.39,3342.72,548740.0
1735733340,3342.72,3343.0,3342.1,3342.98,489928.0
1735733400,3342.98,3343.0,3342.67,3342.67,311958.0
1735733460,3342.57,3342.68,3340.63,3341.02,293632.0
1735733520,3341.02,3342.02,3340.89,3342.01,311844.0
1735733580,3342.01,3343.1,3340.73,3340.74,521850.0
1735733640,3340.74,3342.29,3340.73,3340.74,247634.0
1735733700,3340.74,3342.33,3340.56,3341.57,274510.0
1735733760,3341.57,3342.07,3340.55,3342.06,210074.0
1735733820,3342.13,3343.32,3341.71,3342.5,565662.0
1735733880,3342.5,3343.06,3341.02,3342.96,242816.0
1735733940,3342.97,3344.65,3342.23,3342.83,561190.0
1735734000,3342.85,3345.93,3342.85,3344.5,1223252.0
1735734060,3344.49,3345.99,3344.0,3345.99,412582.0
1735734120,3345.99,3348.4,3345.89,3348.36,1058046.0
1735734180,3348.45,3349.26,3347.11,3349.06,1309264.0
1735734240,3349.1,3350.0,3347.01,3348.02,2649020.0
1735734300,3348.03,3349.42,3347.68,3348.44,512982.0
1735734360,3348.65,3348.97,3345.92,3347.15,1451670.0
1735734420,3347.15,3348.91,3347.15,3347.63,603626.0
1735734480,3347.63,3349.5,3347.21,3349.49,781754.0
1735734540,3349.49,3349.5,3349.18,3349.49,1641354.0
1735734600,3349.49,3349.5,3349.21,3349.5,3253610.0
1735734660,3349.5,3349.5,3349.49,3349.5,610908.0
1735734720,3349.5,3350.94,3347.34,3347.34,1233512.0
1735734780,3347.34,3349.2,3347.19,3347.22,695600.0
1735734840,3347.22,3347.99,3346.27,3346.28,685406.0
1735734900,3346.28,3347.99,3344.01,3344.04,1335846.0
1735734960,3344.04,3347.9,3343.82,3347.07,685456.0
1735735020,3347.07,3347.98,3346.42,3346.42,432306.0
1735735080,3346.42,3347.44,3346.42,3347.44,202314.0
1735735140,3347.43,3349.49,3347.19,3349.49,442700.0
1735735200,3349.52,3351.11,3349.35,3350.23,583624.0
1735735260,3350.23,3351.21,3350.03,3350.33,431708.0
1735735320,3350.29,3350.29,3348.18,3348.65,510808.0
1735735380,3348.65,3348.99,3347.46,3348.06,304498.0
1735735440,3348.06,3348.6,3346.23,3346.59,315002.0
1735735500,3346.59,3347.36,3345.79,3346.58,329586.0
1735735560,3346.58,3346.58,3343.71,3343.71,1148796.0
1735735620,3343.56,3346.28,3343.01,3345.24,857672.0
1735735680,3345.13,3345.29,3343.81,3343.99,298890.0
1735735740,3344.02,3345.97,3343.67,3343.68,297494.0
1735735800,3343.68,3344.12,3343.19,3343.67,288530.0
1735735860,3343.67,3344.7,3343.57,3344.7,294816.0
1735735920,3344.7,3344.95,3343.53,3343.99,384642.0
1735735980,3343.99,3344.74,3343.98,3344.47,143884.0
1735736040,3344.56,3344.97,3344.46,3344.8,202188.0
1735736100,3344.87,3346.16,3344.0,3344.2,1190238.0
1735736160,3344.2,3345.04,3343.93,3344.84,159194.0
1735736220,3344.78,3347.0,3344.65,3346.18,326882.0
1735736280,3346.13,3346.8,3345.84,3346.68,143096.0
1735736340,3346.68,3347.0,3346.01,3346.01,188678.0
1735736400,3346.01,3346.01,3344.02,3344.89,341938.0
1735736460,3344.89,3348.6,3344.46,3348.6,930990.0
1735736520,3348.6,3350.32,3348.01,3350.01,877904.0
1735736580,3350.01,3350.54,3349.02,3349.35,946828.0
1735736640,3349.25,3352.36,3348.59,3352.02,561068.0
1735736700,3352.02,3352.78,3351.24,3351.84,819476.0
1735736760,3351.84,3351.88,3347.79,3348.63,1142216.0
1735736820,3348.63,3350.55,3348.63,3348.64,475304.0
1735736880,3348.64,3348.87,3346.15,3346.44,476448.0
1735736940,3346.44,3346.44,3341.57,3341.97,1814704.0
1735737000,3341.76,3341.76,3337.69,3339.16,3430054.0
1735737060,3339.25,3340.35,3337.89,3338.09,1297456.0
1735737120,3338.39,3340.15,3337.04,3337.05,1723274.0
1735737180,3337.05,3338.99,3337.05,3338.58,594260.0
1735737240,3338.58,3338.78,3336.45,3337.97,1140580.0
1735737300,3337.97,3340.49,3337.19,3340.25,771798.0
1735737360,3340.26,3341.9,3339.73,3339.73,766950.0
1735737420,3339.63,3339.63,3337.44,3339.27,1138640.0
1735737480,3339.27,3339.27,3333.68,3334.34,4534834.0
1735737540,3334.18,3337.3,3334.18,3336.93,876984.0
1735737600,3336.93,3338.57,3336.21,3336.21,497946.0
1735737660,3336.21,3336.21,3333.15,3333.52,765326.0
1735737720,3333.52,3333.52,3331.45,3332.12,2142714.0
1735737780,3332.12,3334.62,3332.11,3334.61,855582.0
1735737840,3334.61,3334.62,3332.67,3333.01,459136.0
1735737900,3333.01,3334.03,3332.01,3333.09,372984.0
1735737960,3333.09,3335.46,3332.8,3335.12,440438.0
1735738020,3335.12,3336.92,3333.13,3335.38,643168.0
1735738080,3335.38,3337.77,3335.38,3337.16,767818.0
1735738140,3337.16,3337.33,3335.09,3335.09,423902.0
1735738200,3335.19,3338.63,3334.63,3338.63,845068.0
1735738260,3338.66,3338.77,3337.1,3337.11,611294.0
1735738320,3337.11,3340.58,3336.98,3339.85,897772.0
1735738380,3339.8,3341.27,3338.57,3338.67,614312.0
1735738440,3338.67,3340.34,3338.57,3340.32,499926.0
1735738500,3340.22,3343.15,3339.84,3341.18,745462.0
1735738560,3341.18,3341.44,3339.11,3339.4,486858.0
1735738620,3339.4,3340.24,3338.26,3340.03,341170.0
1735738680,3339.83,3341.37,3338.73,3338.74,381306.0
1735738740,3338.74,3339.32,3337.23,3337.23,415026.0
1735738800,3337.23,3337.23,3333.48,3335.97,1222452.0
1735738860,3335.89,3337.89,3335.77,3337.23,241426.0
1735738920,3337.01,3337.49,3336.03,3336.14,183338.0
1735738980,3336.14,3336.89,3335.65,3336.77,218968.0
1735739040,3336.77,3337.56,3336.02,3336.39,316220.0
1735739100,3336.39,3337.44,3336.3,3336.5,237578.0
1735739160,3336.17,3338.27,3336.0,3338.26,451064.0
1735739220,3338.26,3341.42,3338.26,3340.46,1063078.0
1735739280,3340.46,3341.2,3339.92,3340.98,329198.0
1735739340,3340.98,3341.75,3340.6,3341.38,489724.0
1735739400,3341.38,3341.38,3339.27,3341.09,1985576.0
1735739460,3341.08,3342.04,3340.87,3341.32,433706.0
1735739520,3341.32,3342.22,3338.69,3339.2,887984.0
1735739580,3339.25,3340.9,3339.25,3340.63,678626.0
1735739640,3340.63,3341.36,3338.86,3338.99,649844.0
1735739700,3338.99,3339.6,3338.26,3339.6,217012.0
1735739760,3339.6,3340.55,3338.96,3338.97,476298.0
1735739820,3338.97,3341.69,3338.47,3341.1,1161880.0
1735739880,3341.18,3342.39,3340.65,3342.23,1296338.0
1735739940,3342.22,3343.25,3341.61,3343.1,711234.0
1735740000,3342.83,3345.54,3342.75,3345.54,1246400.0
1735740060,3344.83,3347.4,3343.92,3346.55,1828824.0
1735740120,3346.55,3349.03,3346.16,3348.54,2081120.0
1735740180,3348.54,3351.2,3348.54,3350.65,2792180.0
1735740240,3350.5,3351.9,3348.61,3351.81,3289224.0
1735740300,3351.81,3358.89,3351.81,3358.7,7695376.0
1735740360,3358.79,3358.81,3350.99,3351.01,2433830.0
1735740420,3350.67,3353.24,3348.11,3348.11,1674540.0
1735740480,3348.04,3351.29,3345.3,3351.29,2065596.0
1735740540,3350.94,3351.66,3348.38,3348.39,1173894.0
1735740600,3348.39,3350.45,3347.6,3350.09,883050.0
1735740660,3349.98,3350.49,3346.64,3347.54,784220.0
1735740720,3347.67,3349.09,3347.11,3348.57,503474.0
1735740780,3348.47,3348.94,3347.85,3348.05,853182.0
1735740840,3347.96,3348.53,3347.11,3347.42,531042.0
1735740900,3347.42,3348.11,3342.64,3345.04,1885616.0
1735740960,3345.24,3346.06,3343.28,3345.57,1438344.0
1735741020,3345.57,3347.41,3345.22,3346.84,729360.0
1735741080,3346.84,3347.8,3343.56,3343.57,835506.0
1735741140,3343.57,3344.78,3342.0,3342.01,1438204.0
1735741200,3342.01,3343.16,3342.01,3342.97,850614.0
1735741260,3342.97,3342.97,3340.73,3342.45,853574.0
1735741320,3342.45,3342.9,3341.8,3342.67,351554.0
1735741380,3342.33,3343.48,3342.1,3342.52,295230.0
1735741440,3342.52,3342.52,3340.36,3340.98,637038.0
1735741500,3340.98,3340.98,3338.31,3338.31,1880076.0
1735741560,3338.16,3338.97,3336.98,3337.72,955738.0
1735741620,3337.72,3340.41,3337.43,3339.66,650436.0
1735741680,3339.83,3340.29,3337.31,3337.54,735558.0
1735741740,3337.67,3337.99,3335.81,3336.0,671582.0
1735741800,3336.0,3336.0,3328.46,3328.48,5676540.0
1735741860,3328.54,3331.27,3327.15,3331.27,3067464.0
1735741920,3331.27,3332.32,3328.34,3331.79,2015136.0
1735741980,3331.79,3331.79,3327.46,3328.92,1510740.0
1735742040,3328.92,3332.34,3328.61,3330.56,1258836.0
1735742100,3330.56,3336.99,3330.47,3336.53,1733572.0
1735742160,3336.53,3341.35,3336.53,3338.8,1873444.0
1735742220,3338.79,3339.12,3336.15,3336.68,813180.0
1735742280,3336.68,3338.1,3336.68,3337.46,494432.0
1735742340,3337.33,3338.85,3336.67,3338.14,580554.0
1735742400,3338.14,3340.37,3338.13,3338.14,901252.0
1735742460,3338.14,3340.86,3338.04,3339.14,999424.0
1735742520,3339.14,3340.04,3339.14,3339.66,300392.0
1735742580,3339.56,3339.61,3336.78,3337.75,381570.0
1735742640,3337.75,3338.12,3336.11,3338.11,416588.0
1735742700,3338.0,3338.31,3334.68,3338.16,915564.0
1735742760,3338.16,3340.22,3338.06,3340.2,886362.0
1735742820,3340.2,3348.09,3340.19,3346.88,4230172.0
1735742880,3346.88,3348.74,3344.23,3344.24,2034768.0
1735742940,3344.17,3346.06,3344.17,3344.82,880780.0
1735743000,3344.68,3348.8,3344.68,3346.89,1629530.0
1735743060,3347.0,3347.65,3345.2,3346.35,762600.0
1735743120,3346.35,3347.03,3344.1,3345.1,1003092.0
1735743180,3345.1,3345.73,3344.16,3344.26,341296.0
1735743240,3344.26,3345.4,3343.38,3344.06,898344.0
1735743300,3344.06,3345.88,3343.52,3345.3,394884.0
1735743360,3345.12,3346.24,3344.49,3346.04,581114.0
1735743420,3345.71,3347.44,3345.21,3346.43,983106.0
1735743480,3346.43,3346.44,3345.01,3345.73,485878.0
1735743540,3345.73,3345.73,3344.35,3345.0,204728.0
1735743600,3345.06,3346.46,3343.24,3343.31,649398.0
1735743660,3343.31,3346.73,3342.35,3346.56,666394.0
1735743720,3346.56,3346.78,3345.73,3345.75,428308.0
1735743780,3345.41,3347.31,3344.38,3347.23,453432.0
1735743840,3347.21,3350.13,3345.64,3346.6,2108966.0
1735743900,3346.6,3348.86,3346.22,3347.65,314478.0
1735743960,3347.65,3349.15,3344.85,3344.85,557706.0
1735744020,3344.85,3347.33,3344.85,3346.22,337800.0
1735744080,3346.22,3346.4,3344.22,3344.22,235090.0
1735744140,3344.22,3345.16,3342.71,3344.55,815808.0
1735744200,3344.28,3344.65,3343.09,3343.28,844056.0
1735744260,3343.18,3343.28,3339.81,3340.8,1147982.0
1735744320,3340.8,3340.8,3338.15,3338.16,1865272.0
1735744380,3338.16,3338.16,3332.01,3334.72,4263088.0
1735744440,3334.72,3336.43,3333.1,3336.26,1373552.0
1735744500,3336.21,3336.22,3334.0,3334.02,1028396.0
1735744560,3334.02,3335.61,3332.31,3335.18,1051406.0
1735744620,3335.18,3338.48,3335.17,3337.47,731248.0
1735744680,3337.47,3337.48,3335.75,3337.27,277070.0
1735744740,3337.27,3340.5,3337.11,3340.5,1231526.0
1735744800,3340.43,3341.99,3339.7,3339.71,1013916.0
1735744860,3339.6,3342.23,3339.6,3341.23,809884.0
1735744920,3341.23,3341.85,3340.51,3341.51,321946.0
1735744980,3341.51,3342.62,3341.0,3341.65,374274.0
1735745040,3341.65,3343.54,3340.01,3340.01,1028598.0
1735745100,3340.01,3341.05,3339.79,3340.63,378934.0
1735745160,3340.63,3340.65,3339.23,3340.57,183354.0
1735745220,3340.57,3340.58,3337.83,3337.99,305116.0
1735745280,3337.99,3338.7,3337.47,3338.53,286336.0
1735745340,3338.53,3338.62,3337.59,3338.03,275090.0
1735745400,3338.03,3338.46,3336.33,3338.43,363916.0
1735745460,3338.43,3339.0,3337.85,3339.0,493020.0
1735745520,3339.0,3343.12,3338.88,3340.01,597836.0
1735745580,3340.01,3340.64,3338.29,3339.36,291528.0
1735745640,3339.36,3340.9,3338.39,3338.8,257692.0
1735745700,3338.8,3338.9,3337.51,3337.82,220026.0
1735745760,3337.82,3339.7,3337.8,3339.41,269776.0
1735745820,3339.41,3340.25,3338.33,3338.46,244188.0
1735745880,3338.46,3339.83,3337.94,3339.82,169876.0
1735745940,3339.82,3341.53,3339.61,3341.36,357804.0
1735746000,3341.36,3341.85,3341.35,3341.7,184230.0
1735746060,3341.7,3341.71,3339.63,3340.26,622420.0
1735746120,3340.26,3342.24,3340.15,3342.23,987770.0
1735746180,3342.23,3344.62,3342.23,3344.55,898838.0
1735746240,3344.55,3346.72,3344.36,3346.49,1564718.0
1735746300,3346.49,3349.39,3346.47,3349.38,1657582.0
1735746360,3349.29,3352.91,3348.86,3350.5,2434092.0
1735746420,3350.51,3351.58,3348.33,3348.33,1020072.0
1735746480,3348.33,3352.0,3347.55,3351.42,1024756.0
1735746540,3351.32,3352.07,3349.01,3349.59,1568476.0
1735746600,3349.59,3350.37,3346.61,3348.32,2114714.0
1735746660,3348.32,3349.9,3348.15,3349.01,1338112.0
1735746720,3349.1,3349.96,3348.64,3349.76,871808.0
1735746780,3349.76,3350.46,3348.9,3349.53,577410.0
1735746840,3349.28,3349.97,3347.39,3348.28,556608.0
1735746900,3348.29,3348.38,3346.56,3347.04,459306.0
1735746960,3347.04,3349.91,3347.0,3347.99,407330.0
1735747020,3347.94,3352.99,3347.81,3352.68,2027574.0
1735747080,3352.68,3354.24,3350.82,3350.83,1205156.0
1735747140,3350.91,3352.39,3350.0,3352.07,1140944.0
1735747200,3352.07,3356.14,3350.89,3355.14,2303818.0
1735747260,3354.88,3355.77,3350.98,3352.78,1338022.0
1735747320,3352.78,3353.25,3348.51,3350.23,1167644.0
1735747380,3350.24,3350.61,3346.89,3348.71,1011664.0
1735747440,3348.71,3348.73,3345.39,3348.32,2393244.0
1735747500,3348.32,3350.53,3347.74,3349.48,744066.0
1735747560,3349.48,3351.24,3348.71,3349.99,1225194.0
1735747620,3349.99,3352.51,3349.98,3350.32,498468.0
1735747680,3350.57,3351.36,3348.96,3350.48,543396.0
1735747740,3350.49,3353.73,3350.39,3353.22,1461320.0
1735747800,3353.13,3353.13,3351.62,3351.93,548430.0
1735747860,3351.81,3351.93,3349.01,3349.02,721866.0
1735747920,3349.02,3349.21,3345.56,3348.24,1001852.0
1735747980,3348.24,3348.24,3347.02,3347.02,457986.0
1735748040,3347.02,3347.02,3345.64,3346.82,776688.0
1735748100,3346.81,3346.82,3343.08,3344.56,1883716.0
1735748160,3344.56,3344.86,3342.25,3344.53,733052.0
1735748220,3344.53,3345.45,3343.89,3344.74,909548.0
1735748280,3344.74,3347.47,3343.49,3343.49,432554.0
1735748340,3343.51,3345.47,3343.51,3344.27,431026.0
1735748400,3344.27,3346.87,3344.27,3345.04,279550.0
1735748460,3344.56,3347.61,3344.4,3347.51,382430.0
1735748520,3347.51,3348.0,3344.22,3344.22,331378.0
1735748580,3344.22,3345.1,3342.4,3344.4,850930.0
1735748640,3344.4,3346.94,3344.4,3346.92,302506.0
1735748700,3346.83,3348.64,3346.5,3347.92,546604.0
1735748760,3347.86,3348.23,3346.99,3347.0,919722.0
1735748820,3347.0,3347.0,3343.32,3343.32,569346.0
1735748880,3343.31,3344.62,3342.86,3343.31,499830.0
1735748940,3343.31,3344.73,3343.3,3344.31,403322.0
1735749000,3344.31,3344.61,3340.56,3340.59,1638428.0
1735749060,3340.59,3341.57,3339.48,3339.68,1793288.0
1735749120,3339.68,3343.6,3338.83,3341.84,1231024.0
1735749180,3341.84,3342.74,3339.39,3341.0,679878.0
1735749240,3341.0,3343.2,3340.76,3343.2,442426.0
1735749300,3343.2,3344.99,3342.13,3342.54,603596.0
1735749360,3342.54,3344.63,3342.52,3344.58,283218.0
1735749420,3344.58,3345.56,3343.0,3343.05,478724.0
1735749480,3343.11,3344.16,3341.51,3341.86,293778.0
1735749540,3341.86,3342.82,3340.71,3341.73,344332.0
1735749600,3341.73,3341.8,3339.17,3339.61,304984.0
1735749660,3339.61,3340.26,3339.22,3340.14,234570.0
1735749720,3340.14,3340.24,3338.83,3339.6,462554.0
1735749780,3339.6,3339.6,3336.57,3337.2,1758428.0
1735749840,3337.2,3337.33,3334.99,3335.4,1390598.0
1735749900,3335.4,3338.35,3335.38,3338.28,940402.0
1735749960,3338.25,3338.25,3337.47,3337.61,367036.0
1735750020,3337.59,3337.61,3335.0,3337.2,1407458.0
1735750080,3337.2,3337.21,3335.27,3335.41,864650.0
1735750140,3335.4,3337.04,3335.22,3337.02,617780.0
1735750200,3337.02,3337.9,3336.34,3336.44,320976.0
1735750260,3336.59,3337.08,3334.56,3334.86,870296.0
1735750320,3334.86,3334.89,3333.3,3333.52,1025500.0
1735750380,3333.52,3334.07,3331.27,3331.35,1626574.0
1735750440,3331.36,3336.9,3331.36,3336.35,843158.0
1735750500,3336.44,3337.07,3335.14,3335.95,408566.0
1735750560,3335.95,3335.96,3334.1,3335.22,430622.0
1735750620,3335.22,3337.7,3335.21,3337.38,224660.0
1735750680,3337.38,3338.25,3336.9,3338.24,799326.0
1735750740,3338.24,3338.54,3337.37,3337.72,776438.0
1735750800,3337.72,3339.33,3336.8,3339.01,845642.0
1735750860,3339.01,3339.4,3335.36,3336.77,681962.0
1735750920,3336.77,3336.77,3333.06,3333.07,627868.0
1735750980,3333.07,3336.68,3332.88,3335.46,755132.0
1735751040,3335.46,3336.28,3332.3,3332.31,422638.0
1735751100,3332.31,3334.16,3331.26,3331.61,1276384.0
1735751160,3331.61,3334.19,3330.78,3334.19,1297248.0
1735751220,3334.4,3334.93,3331.68,3334.68,1437766.0
1735751280,3334.68,3334.68,3330.77,3330.93,694616.0
1735751340,3330.93,3332.56,3330.77,3332.02,541460.0
1735751400,3332.02,3332.52,3330.64,3332.42,942412.0
1735751460,3332.42,3332.42,3329.56,3329.57,1915384.0
1735751520,3329.46,3331.5,3328.88,3331.49,358036.0
1735751580,3331.49,3331.74,3329.05,3329.66,807714.0
1735751640,3329.66,3330.62,3328.53,3330.28,1010310.0
1735751700,3330.28,3332.62,3330.24,3332.61,1153610.0
1735751760,3332.61,3333.29,3331.79,3333.11,784004.0
1735751820,3333.11,3333.12,3331.06,3331.4,462536.0
1735751880,3331.4,3331.4,3322.56,3323.11,4885874.0
1735751940,3323.11,3325.54,3323.11,3324.77,2447098.0
1735752000,3324.77,3326.59,3324.56,3325.7,747536.0
1735752060,3325.91,3327.43,3323.98,3327.32,4645566.0
1735752120,3327.63,3330.39,3327.63,3329.64,943482.0
1735752180,3329.62,3331.47,3328.64,3331.46,794156.0
1735752240,3331.46,3331.64,3330.01,3330.85,379568.0
1735752300,3330.85,3332.95,3330.57,3332.95,640988.0
1735752360,3332.95,3333.0,3331.6,3331.95,186440.0
1735752420,3331.95,3334.29,3331.56,3333.89,690224.0
1735752480,3333.89,3334.4,3332.81,3333.27,364440.0
1735752540,3333.27,3334.51,3333.25,3333.41,460360.0
1735752600,3333.41,3334.11,3331.49,3332.2,725152.0
1735752660,3332.2,3335.45,3332.2,3333.86,824896.0
1735752720,3333.86,3334.14,3331.68,3332.12,427672.0
1735752780,3332.12,3333.12,3331.42,3332.0,359824.0
1735752840,3332.0,3334.1,3332.0,3333.93,304652.0
1735752900,3333.93,3335.44,3333.67,3335.32,310984.0
1735752960,3335.32,3338.36,3335.32,3337.59,1122634.0
1735753020,3337.59,3337.59,3334.94,3335.13,626742.0
1735753080,3335.13,3336.67,3333.02,3336.67,214892.0
1735753140,3336.48,3336.7,3335.4,3336.03,383824.0
1735753200,3335.67,3337.08,3335.66,3336.24,384600.0
1735753260,3336.24,3337.32,3335.64,3336.83,320680.0
1735753320,3336.83,3336.94,3336.08,3336.43,327110.0
1735753380,3336.43,3336.86,3335.44,3336.24,271524.0
1735753440,3336.15,3337.21,3335.89,3337.2,248360.0
1735753500,3337.2,3337.2,3333.1,3334.17,661292.0
1735753560,3334.17,3334.68,3333.01,3334.31,283262.0
1735753620,3334.31,3335.06,3333.5,3334.83,378896.0
1735753680,3334.83,3335.66,3333.75,3334.66,336174.0
1735753740,3334.66,3335.07,3333.42,3334.88,355450.0
1735753800,3334.88,3337.08,3334.58,3337.04,418346.0
1735753860,3337.06,3337.95,3336.36,3336.36,550720.0
1735753920,3336.36,3337.98,3335.68,3337.62,263370.0
1735753980,3337.63,3340.41,3337.4,3340.01,903498.0
1735754040,3340.01,3341.62,3340.01,3340.18,852698.0
1735754100,3340.14,3342.81,3339.21,3342.13,848224.0
1735754160,3341.79,3341.87,3340.01,3340.02,555454.0
1735754220,3340.02,3340.59,3339.4,3340.59,388716.0
1735754280,3340.59,3342.06,3340.58,3340.9,600584.0
1735754340,3340.9,3344.37,3340.89,3343.02,1596182.0
1735754400,3343.01,3344.85,3341.8,3342.69,904696.0
1735754460,3342.69,3343.02,3338.7,3339.09,479484.0
1735754520,3339.09,3339.68,3338.56,3338.56,406968.0
1735754580,3338.42,3341.31,3338.31,3339.52,365588.0
1735754640,3339.12,3339.12,3336.23,3337.72,797816.0
1735754700,3337.48,3337.48,3334.6,3336.79,1067486.0
1735754760,3336.68,3337.39,3336.35,3336.35,244038.0
1735754820,3336.35,3336.35,3333.26,3335.45,617256.0
1735754880,3335.45,3336.4,3333.09,3333.39,357558.0
1735754940,3333.39,3334.74,3333.38,3334.18,148050.0
1735755000,3334.18,3334.2,3332.38,3332.88,1133164.0
1735755060,3332.99,3334.77,3332.99,3333.63,269120.0
1735755120,3333.63,3334.42,3333.06,3334.41,142162.0
1735755180,3334.41,3335.71,3333.77,3334.65,472164.0
1735755240,3334.65,3334.94,3333.76,3333.8,144142.0
1735755300,3333.8,3334.65,3333.05,3334.16,227200.0
1735755360,3334.16,3337.35,3334.16,3336.85,247002.0
1735755420,3336.85,3336.86,3334.6,3335.1,195774.0
1735755480,3335.1,3335.79,3334.31,3334.84,104550.0
1735755540,3334.84,3337.39,3334.84,3336.43,288148.0
1735755600,3336.43,3337.24,3336.4,3336.49,104344.0
1735755660,3336.6,3337.96,3336.18,3336.85,210758.0
1735755720,3336.85,3336.95,3334.61,3335.68,200142.0
1735755780,3335.68,3337.95,3334.72,3337.95,196356.0
1735755840,3337.92,3337.93,3336.87,3337.31,279368.0
1735755900,3337.31,3337.79,3336.47,3336.47,168650.0
1735755960,3336.37,3337.73,3335.58,3337.73,544558.0
1735756020,3337.73,3340.8,3337.54,3339.95,398334.0
1735756080,3339.42,3339.72,3338.68,3338.7,122792.0
1735756140,3338.7,3339.67,3337.81,3338.19,213450.0
1735756200,3338.19,3339.18,3338.19,3338.97,270294.0
1735756260,3338.97,3340.62,3338.11,3340.62,1266150.0
1735756320,3340.62,3342.72,3340.6,3342.71,743540.0
1735756380,3342.71,3346.39,3342.7,3346.14,1527134.0
1735756440,3346.14,3346.49,3345.1,3346.48,1580240.0
1735756500,3346.48,3346.49,3343.05,3343.05,1397956.0
1735756560,3343.03,3345.9,3342.61,3344.88,765572.0
1735756620,3344.52,3346.14,3343.72,3346.13,906244.0
1735756680,3346.21,3348.24,3346.21,3347.13,1695422.0
1735756740,3347.13,3349.4,3347.0,3347.64,1478642.0
1735756800,3347.64,3348.53,3346.58,3348.22,542566.0
1735756860,3348.12,3348.22,3345.66,3347.64,357580.0
1735756920,3347.55,3347.55,3345.88,3346.24,371384.0
1735756980,3346.24,3346.53,3344.35,3345.28,528046.0
1735757040,3345.28,3347.67,3345.28,3347.67,350112.0
1735757100,3347.67,3350.89,3347.66,3350.74,2039170.0
1735757160,3350.74,3351.19,3348.97,3350.66,869190.0
1735757220,3350.66,3351.47,3348.32,3348.75,645522.0
1735757280,3348.75,3351.35,3347.97,3350.71,470290.0
1735757340,3350.71,3350.71,3346.64,3346.64,700166.0
1735757400,3346.68,3348.41,3344.68,3347.36,1440888.0
1735757460,3347.36,3349.46,3345.75,3345.86,445274.0
1735757520,3346.32,3346.81,3345.67,3346.57,500376.0
1735757580,3346.57,3346.57,3342.78,3344.35,1014034.0
1735757640,3344.35,3346.95,3344.16,3346.64,423298.0
1735757700,3346.77,3348.19,3346.55,3347.23,745438.0
1735757760,3347.23,3348.56,3347.23,3347.6,448480.0
1735757820,3347.6,3349.4,3346.35,3349.39,841602.0
1735757880,3349.39,3349.39,3347.04,3347.59,376510.0
1735757940,3347.59,3348.19,3347.05,3347.81,479548.0
1735758000,3347.81,3350.63,3345.11,3350.6,2579862.0
1735758060,3350.6,3351.61,3346.89,3347.44,722108.0
1735758120,3347.44,3350.13,3346.75,3347.18,370752.0
1735758180,3347.24,3350.12,3347.24,3350.0,356740.0
1735758240,3350.0,3350.62,3349.15,3349.43,540502.0
1735758300,3349.53,3350.73,3347.64,3347.76,489972.0
1735758360,3347.76,3348.22,3346.35,3348.11,351218.0
1735758420,3348.11,3348.79,3346.12,3346.12,222094.0
1735758480,3346.12,3347.11,3345.46,3346.76,398818.0
1735758540,3346.56,3347.48,3346.44,3346.89,347340.0
1735758600,3346.89,3347.78,3345.64,3346.73,736430.0
1735758660,3346.73,3350.4,3346.72,3350.39,418744.0
1735758720,3350.49,3354.04,3350.39,3352.3,1806204.0
1735758780,3352.21,3352.21,3349.39,3349.39,519412.0
1735758840,3349.39,3351.33,3347.48,3347.49,619398.0
1735758900,3347.59,3347.59,3343.81,3346.65,1153980.0
1735758960,3346.66,3346.66,3343.85,3344.97,404634.0
1735759020,3344.99,3346.79,3343.81,3346.68,387796.0
1735759080,3346.68,3347.8,3346.13,3346.85,364866.0
1735759140,3346.82,3347.81,3344.99,3347.61,601838.0
1735759200,3347.83,3349.19,3346.56,3346.66,264096.0
1735759260,3346.66,3347.09,3344.72,3345.94,356786.0
1735759320,3346.04,3346.66,3344.99,3344.99,215448.0
1735759380,3344.99,3344.99,3342.1,3342.51,354018.0
1735759440,3342.51,3345.97,3342.5,3345.29,327384.0
1735759500,3345.29,3346.34,3344.75,3345.17,170466.0
1735759560,3345.31,3345.41,3342.69,3342.92,330284.0
1735759620,3342.92,3344.19,3342.3,3343.53,506012.0
1735759680,3343.53,3344.25,3343.19,3344.24,400452.0
1735759740,3344.34,3345.4,3344.25,3344.26,1014468.0
1735759800,3344.26,3344.27,3340.34,3341.07,414284.0
1735759860,3341.18,3342.53,3340.53,3342.35,558586.0
1735759920,3342.32,3342.38,3339.1,3340.02,1589926.0
1735759980,3340.02,3341.03,3338.02,3338.46,1293984.0
1735760040,3338.19,3340.86,3338.1,3340.86,501788.0
1735760100,3340.86,3345.22,3340.86,3345.22,443520.0
1735760160,3345.87,3348.79,3345.49,3347.5,676544.0
1735760220,3347.5,3347.5,3345.23,3346.45,626056.0
1735760280,3346.45,3347.44,3346.27,3346.69,214754.0
1735760340,3346.69,3348.87,3346.11,3348.86,1058864.0
1735760400,3348.86,3349.1,3347.09,3348.47,461624.0
1735760460,3348.47,3348.91,3347.68,3347.97,267308.0
1735760520,3347.84,3349.35,3347.84,3348.06,230614.0
1735760580,3348.06,3350.4,3348.06,3350.07,442284.0
1735760640,3350.07,3351.67,3349.47,3349.66,425412.0
1735760700,3349.66,3351.99,3349.06,3350.09,788456.0
1735760760,3350.09,3355.64,3349.03,3353.98,2724426.0
1735760820,3354.19,3358.86,3354.18,3358.3,3545480.0
1735760880,3358.39,3363.82,3358.39,3361.59,8191282.0
1735760940,3361.59,3363.44,3358.99,3358.99,2663994.0
1735761000,3358.99,3360.61,3358.52,3359.86,924608.0
1735761060,3359.77,3359.77,3355.16,3355.53,1286664.0
1735761120,3355.62,3355.66,3354.09,3355.19,777208.0
1735761180,3355.19,3355.19,3353.43,3354.68,1048890.0
1735761240,3354.68,3354.94,3352.28,3353.68,938802.0
1735761300,3353.68,3353.68,3349.93,3352.41,1501616.0
1735761360,3352.41,3352.47,3350.17,3351.14,936236.0
1735761420,3351.14,3351.69,3350.78,3351.3,432364.0
1735761480,3351.3,3353.86,3351.3,3353.82,324416.0
1735761540,3353.82,3356.44,3353.44,3356.2,2660220.0
1735761600,3356.2,3357.76,3355.4,3355.4,1003740.0
1735761660,3355.62,3358.66,3355.59,3357.7,778232.0
1735761720,3358.01,3359.9,3357.96,3358.36,620806.0
1735761780,3358.36,3358.8,3356.98,3358.71,442562.0
1735761840,3358.71,3360.24,3357.95,3359.84,669722.0
1735761900,3359.85,3360.67,3358.87,3360.02,789956.0
1735761960,3360.12,3360.94,3359.51,3360.18,852578.0
1735762020,3360.18,3361.0,3358.31,3358.31,751372.0
1735762080,3357.86,3359.69,3356.84,3359.48,1276120.0
1735762140,3359.42,3359.59,3358.3,3358.32,241776.0
1735762200,3358.32,3359.35,3356.77,3357.75,576882.0
1735762260,3357.75,3358.11,3356.22,3356.22,189072.0
1735762320,3356.14,3358.38,3355.93,3358.36,601154.0
1735762380,3358.36,3359.77,3358.36,3359.18,317654.0
1735762440,3359.19,3359.47,3356.37,3356.98,619746.0
1735762500,3356.98,3359.99,3356.83,3359.5,972896.0
1735762560,3359.5,3361.09,3357.97,3357.98,1220340.0
1735762620,3357.98,3357.99,3353.69,3354.9,768630.0
1735762680,3354.81,3354.81,3351.07,3353.4,2314284.0
1735762740,3353.4,3354.87,3352.77,3352.78,370664.0
1735762800,3352.88,3353.9,3351.99,3353.89,442434.0
1735762860,3353.89,3355.73,3353.89,3355.39,264962.0
1735762920,3355.28,3356.94,3355.0,3355.98,377096.0
1735762980,3355.98,3355.98,3354.59,3354.94,287948.0
1735763040,3354.94,3356.14,3354.0,3354.22,375850.0
1735763100,3354.22,3355.35,3353.12,3355.35,185360.0
1735763160,3355.35,3356.0,3354.81,3355.09,347854.0
1735763220,3355.09,3356.17,3354.42,3354.54,404952.0
1735763280,3354.53,3355.8,3353.03,3355.14,691250.0
1735763340,3355.14,3355.14,3352.94,3353.7,122864.0
1735763400,3353.7,3356.18,3353.68,3356.18,160742.0
1735763460,3356.34,3356.77,3353.27,3353.29,1375362.0
1735763520,3353.25,3355.73,3353.18,3353.89,699314.0
1735763580,3353.89,3353.9,3351.0,3352.01,307450.0
1735763640,3352.01,3354.96,3352.01,3353.52,1150944.0
1735763700,3353.53,3355.44,3353.03,3353.03,1175740.0
1735763760,3353.02,3354.74,3353.02,3353.34,221534.0
1735763820,3353.34,3354.0,3352.07,3352.08,251172.0
1735763880,3352.08,3353.11,3351.63,3352.08,310436.0
1735763940,3352.08,3352.23,3351.56,3351.81,197294.0
1735764000,3351.81,3353.93,3351.65,3353.37,788506.0
1735764060,3353.31,3356.57,3353.24,3353.35,696518.0
1735764120,3353.35,3354.14,3353.07,3353.44,235360.0
1735764180,3353.44,3354.11,3352.3,3353.81,402740.0
1735764240,3353.9,3356.15,3353.8,3354.31,525628.0
1735764300,3354.31,3356.68,3354.31,3355.13,339620.0
1735764360,3355.11,3359.27,3354.8,3359.27,617594.0
1735764420,3358.99,3361.76,3358.97,3359.54,2511182.0
1735764480,3359.54,3360.17,3357.43,3359.59,978324.0
1735764540,3359.49,3361.56,3359.36,3360.91,1064062.0
1735764600,3360.75,3361.0,3359.39,3359.9,483922.0
1735764660,3360.09,3360.81,3359.94,3360.68,465158.0
1735764720,3360.68,3360.8,3359.6,3360.52,473456.0
1735764780,3360.52,3360.62,3359.68,3360.27,284568.0
1735764840,3360.27,3360.69,3359.42,3360.36,488312.0
1735764900,3360.35,3360.57,3359.13,3360.38,277070.0
1735764960,3360.38,3360.38,3358.29,3359.11,1863956.0
1735765020,3359.11,3359.65,3358.79,3359.14,189130.0
1735765080,3359.1,3359.95,3358.97,3359.55,316640.0
1735765140,3359.55,3359.99,3359.18,3359.39,369124.0
1735765200,3359.28,3362.2,3358.84,3359.25,2350416.0
1735765260,3359.25,3362.31,3359.01,3362.13,3764484.0
1735765320,3362.26,3364.13,3361.01,3361.01,1714872.0
1735765380,3361.01,3361.15,3358.8,3359.15,566512.0
1735765440,3359.16,3359.27,3358.46,3358.92,393714.0
1735765500,3358.6,3358.6,3355.53,3357.72,1329410.0
1735765560,3357.72,3359.72,3356.17,3359.71,557108.0
1735765620,3359.71,3359.71,3355.29,3355.4,1408408.0
1735765680,3355.63,3355.63,3353.15,3353.17,2942646.0
1735765740,3353.28,3354.87,3353.28,3353.48,433322.0
1735765800,3353.48,3353.91,3352.58,3353.81,355628.0
1735765860,3353.7,3354.67,3352.49,3354.56,697650.0
1735765920,3354.56,3355.14,3353.39,3353.89,833800.0
1735765980,3353.89,3354.92,3353.65,3354.91,690298.0
1735766040,3354.91,3357.66,3354.9,3355.55,343270.0
1735766100,3355.55,3357.69,3354.95,3357.68,217920.0
1735766160,3357.68,3358.59,3357.0,3357.18,867892.0
1735766220,3357.18,3358.44,3356.2,3358.36,315440.0
1735766280,3358.36,3358.47,3357.77,3358.27,181210.0
1735766340,3357.96,3358.37,3356.95,3357.74,320994.0
1735766400,3357.74,3359.99,3357.73,3359.89,198830.0
1735766460,3359.99,3362.56,3359.71,3361.36,1735616.0
1735766520,3361.36,3364.98,3361.36,3364.23,1883028.0
1735766580,3364.1,3370.0,3364.03,3370.0,3414532.0
1735766640,3370.1,3370.87,3367.78,3368.03,4071036.0
1735766700,3367.81,3368.41,3364.1,3364.34,1436776.0
1735766760,3364.34,3366.86,3363.33,3364.3,893688.0
1735766820,3364.39,3366.13,3364.39,3365.41,551546.0
1735766880,3365.41,3366.65,3365.3,3366.01,555442.0
1735766940,3366.01,3366.87,3366.0,3366.65,470092.0
1735767000,3366.65,3367.61,3362.21,3362.21,2037144.0
1735767060,3362.2,3364.07,3361.48,3363.71,912332.0
1735767120,3363.7,3364.21,3361.34,3362.07,528894.0
1735767180,3362.07,3363.1,3360.93,3362.73,348750.0
1735767240,3362.67,3364.1,3362.67,3363.61,248302.0
1735767300,3363.61,3364.4,3362.16,3362.2,509384.0
1735767360,3362.45,3362.75,3360.17,3361.4,396952.0
1735767420,3361.4,3361.42,3360.31,3360.91,312456.0
1735767480,3360.91,3362.02,3359.33,3359.34,1862264.0
1735767540,3359.34,3360.35,3358.52,3360.34,621562.0
1735767600,3360.34,3361.23,3360.33,3360.47,295982.0
1735767660,3360.47,3364.16,3360.37,3364.15,254596.0
1735767720,3364.15,3364.3,3361.34,3361.35,335184.0
1735767780,3361.35,3363.15,3361.34,3362.84,331996.0
1735767840,3362.84,3363.73,3360.71,3360.72,547978.0
1735767900,3360.82,3363.61,3360.81,3361.81,469014.0
1735767960,3361.88,3362.3,3361.68,3362.22,374482.0
1735768020,3362.22,3362.77,3361.65,3361.66,623898.0
1735768080,3361.66,3362.15,3360.85,3360.86,238140.0
1735768140,3360.86,3363.9,3360.84,3362.73,400554.0
1735768200,3362.73,3363.81,3362.31,3363.02,313738.0
1735768260,3363.1,3368.26,3363.1,3366.3,1380712.0
1735768320,3366.31,3367.81,3364.3,3364.56,812926.0
1735768380,3364.64,3364.75,3363.34,3363.62,351610.0
1735768440,3363.62,3364.56,3363.52,3363.83,192470.0
1735768500,3363.83,3365.93,3363.8,3365.4,236144.0
1735768560,3365.5,3366.86,3364.77,3364.93,191268.0
1735768620,3364.92,3365.12,3364.23,3364.25,375226.0
1735768680,3364.57,3364.65,3364.16,3364.17,362808.0
1735768740,3364.17,3367.6,3364.17,3367.59,190282.0
1735768800,3367.59,3368.86,3364.48,3365.06,3754764.0
1735768860,3365.06,3366.78,3365.02,3365.12,682926.0
1735768920,3365.12,3365.32,3364.18,3364.52,340212.0
1735768980,3364.52,3365.1,3364.17,3364.17,401722.0
1735769040,3364.17,3364.18,3361.72,3362.72,728164.0
1735769100,3362.72,3364.5,3362.02,3363.61,297582.0
1735769160,3363.61,3363.62,3360.35,3360.85,806080.0
1735769220,3361.13,3361.9,3360.0,3360.21,425404.0
1735769280,3359.91,3361.9,3357.81,3360.99,1639750.0
1735769340,3361.51,3361.61,3359.83,3361.51,633608.0
1735769400,3361.4,3361.4,3360.64,3360.74,298032.0
1735769460,3360.55,3363.18,3360.42,3362.57,673372.0
1735769520,3362.57,3362.67,3360.77,3360.93,209516.0
1735769580,3360.93,3361.12,3360.92,3360.98,64624.0
1735769640,3360.98,3362.79,3360.98,3362.79,262142.0
1735769700,3362.63,3365.52,3362.47,3363.38,376344.0
1735769760,3363.38,3364.02,3361.49,3362.61,857766.0
1735769820,3362.61,3363.63,3362.6,3363.63,118450.0
1735769880,3363.97,3364.91,3363.97,3364.57,146472.0
1735769940,3364.57,3365.35,3362.98,3363.92,1592602.0
1735770000,3363.92,3365.96,3363.14,3365.54,717486.0
1735770060,3365.54,3371.56,3365.52,3370.82,2718892.0
1735770120,3370.91,3370.91,3367.82,3367.82,762862.0
1735770180,3367.82,3367.89,3366.36,3366.68,362544.0
1735770240,3366.68,3369.33,3366.68,3369.32,330938.0
1735770300,3369.32,3373.97,3369.32,3372.4,2364958.0
1735770360,3372.4,3373.0,3370.51,3370.53,810290.0
1735770420,3370.53,3370.53,3368.07,3369.09,1009322.0
1735770480,3368.88,3368.88,3367.97,3368.07,434324.0
1735770540,3368.07,3368.33,3367.63,3367.65,233694.0
1735770600,3367.65,3368.91,3367.65,3368.0,320822.0
1735770660,3368.0,3368.0,3366.88,3367.39,326072.0
1735770720,3367.39,3367.5,3366.51,3367.26,601336.0
1735770780,3367.26,3367.33,3365.56,3365.66,825628.0
1735770840,3365.66,3366.44,3365.6,3365.82,135964.0
1735770900,3365.82,3365.89,3363.65,3363.65,408884.0
1735770960,3363.65,3365.18,3363.64,3364.59,571968.0
1735771020,3364.59,3364.6,3363.25,3363.25,128214.0
1735771080,3363.25,3363.57,3362.06,3362.56,1010652.0
1735771140,3362.56,3364.37,3362.55,3364.04,351308.0
1735771200,3364.04,3364.82,3364.04,3364.72,344158.0
1735771260,3364.72,3364.82,3362.94,3364.14,278200.0
1735771320,3364.14,3364.54,3364.04,3364.54,127488.0
1735771380,3364.54,3367.33,3364.52,3366.94,462072.0
1735771440,3366.94,3368.29,3366.94,3368.01,373458.0
1735771500,3368.01,3368.02,3366.45,3367.52,411268.0
1735771560,3367.52,3367.55,3367.27,3367.38,282300.0
1735771620,3367.38,3367.39,3364.71,3366.06,415926.0
1735771680,3366.06,3367.32,3366.05,3367.31,219628.0
1735771740,3367.31,3367.73,3367.3,3367.51,164522.0
1735771800,3367.51,3367.52,3366.37,3366.37,266286.0
1735771860,3366.47,3366.49,3365.3,3365.4,225198.0
1735771920,3365.4,3365.94,3365.05,3365.05,100410.0
1735771980,3365.05,3365.62,3364.92,3365.01,112452.0
1735772040,3365.01,3366.95,3365.01,3366.94,341420.0
1735772100,3366.94,3367.65,3364.01,3364.78,5610576.0
1735772160,3364.78,3366.35,3364.78,3365.53,861640.0
1735772220,3365.53,3365.9,3363.01,3363.01,532546.0
1735772280,3363.01,3363.02,3359.34,3361.38,3417344.0
1735772340,3361.38,3361.61,3360.65,3360.65,271140.0
1735772400,3360.65,3361.67,3360.08,3361.44,702330.0
1735772460,3361.44,3361.79,3358.01,3358.16,915526.0
1735772520,3358.16,3358.17,3355.39,3357.32,2130080.0
1735772580,3357.34,3358.8,3356.84,3357.45,786906.0
1735772640,3357.45,3364.1,3357.45,3362.37,1080076.0
1735772700,3361.65,3363.56,3361.46,3361.56,679684.0
1735772760,3361.32,3363.27,3360.76,3363.27,436216.0
1735772820,3363.27,3364.56,3362.71,3363.23,484966.0
1735772880,3363.23,3365.52,3362.47,3365.0,333764.0
1735772940,3365.0,3365.99,3362.5,3362.51,498808.0
1735773000,3362.51,3362.66,3361.4,3362.66,292064.0
1735773060,3362.75,3364.11,3362.75,3362.98,177918.0
1735773120,3363.21,3363.99,3362.06,3362.72,242148.0
1735773180,3362.66,3362.66,3359.14,3359.88,320374.0
1735773240,3359.88,3360.66,3359.19,3360.65,331204.0
1735773300,3360.65,3360.65,3358.01,3358.28,488438.0
1735773360,3358.37,3358.52,3356.01,3356.03,1552566.0
1735773420,3356.03,3357.9,3356.01,3356.06,824492.0
1735773480,3356.06,3356.89,3354.01,3354.03,2442394.0
1735773540,3354.03,3357.0,3354.03,3354.64,1508412.0
1735773600,3354.64,3357.37,3354.64,3356.02,863558.0
1735773660,3356.1,3357.24,3355.39,3356.6,561072.0
1735773720,3356.79,3356.94,3354.05,3354.05,333964.0
1735773780,3354.02,3355.78,3354.02,3354.67,772784.0
1735773840,3354.97,3355.21,3354.01,3354.03,314642.0
1735773900,3354.16,3355.06,3354.01,3355.06,531372.0
1735773960,3355.06,3356.48,3354.65,3356.48,177244.0
1735774020,3356.48,3357.31,3354.11,3355.18,392734.0
1735774080,3355.18,3356.71,3354.51,3355.86,238144.0
1735774140,3355.86,3357.47,3355.34,3355.36,219126.0
1735774200,3355.36,3355.85,3354.24,3355.05,460028.0
1735774260,3355.05,3355.06,3352.39,3352.69,529108.0
1735774320,3352.69,3354.94,3352.07,3354.56,308760.0
1735774380,3354.56,3354.97,3353.27,3354.86,145786.0
1735774440,3354.92,3357.05,3354.92,3355.86,583290.0
1735774500,3355.78,3355.86,3354.08,3354.38,362280.0
1735774560,3354.38,3354.38,3352.1,3353.27,1969486.0
1735774620,3353.29,3354.73,3353.28,3354.31,327756.0
1735774680,3354.31,3354.31,3352.2,3352.32,132828.0
1735774740,3352.53,3355.48,3352.53,3355.47,574814.0
1735774800,3355.47,3355.48,3354.2,3354.2,143616.0
1735774860,3354.2,3357.2,3354.1,3356.99,268660.0
1735774920,3357.09,3358.27,3357.06,3358.11,347452.0
1735774980,3358.11,3359.1,3358.11,3358.49,168634.0
1735775040,3358.49,3359.26,3358.0,3358.01,176050.0
1735775100,3358.01,3358.64,3357.56,3357.68,481486.0
1735775160,3357.68,3358.03,3357.19,3357.69,219580.0
1735775220,3357.69,3358.06,3357.46,3357.9,87200.0
1735775280,3357.9,3357.91,3356.52,3356.62,292058.0
1735775340,3356.82,3357.5,3356.4,3356.78,231130.0
1735775400,3356.78,3356.79,3356.17,3356.25,397922.0
1735775460,3356.36,3356.48,3355.28,3355.45,662774.0
1735775520,3355.56,3356.69,3355.03,3356.39,536686.0
1735775580,3356.39,3356.87,3356.28,3356.28,181654.0
1735775640,3356.28,3357.0,3356.28,3356.78,175646.0
1735775700,3356.78,3358.34,3356.77,3358.33,364674.0
1735775760,3358.33,3360.32,3358.1,3359.95,748862.0
1735775820,3359.95,3361.26,3359.95,3360.43,321148.0
1735775880,3360.43,3361.15,3359.51,3359.51,1055354.0
1735775940,3359.49,3359.49,3359.01,3359.35,309740.0
1735776000,3359.35,3361.09,3359.02,3359.94,642654.0
1735776060,3359.94,3360.7,3358.85,3358.94,658010.0
1735776120,3358.94,3359.6,3357.26,3359.29,908232.0
1735776180,3359.29,3359.86,3358.57,3359.31,279140.0
1735776240,3359.31,3359.31,3354.03,3354.11,1002256.0
1735776300,3354.11,3355.62,3354.01,3355.61,836570.0
1735776360,3355.61,3356.1,3354.35,3354.82,843030.0
1735776420,3354.82,3357.4,3354.81,3355.46,901410.0
1735776480,3355.46,3358.28,3354.85,3358.28,663902.0
1735776540,3358.28,3359.62,3357.43,3359.61,688582.0
1735776600,3359.61,3360.07,3358.01,3359.71,656044.0
1735776660,3359.71,3359.71,3356.39,3356.39,363962.0
1735776720,3356.39,3356.74,3354.5,3356.26,594950.0
1735776780,3356.26,3358.85,3356.26,3358.8,259336.0
1735776840,3358.89,3360.81,3358.73,3360.53,405080.0
1735776900,3360.53,3365.35,3360.01,3365.35,2159622.0
1735776960,3365.34,3365.87,3360.71,3361.15,612074.0
1735777020,3360.88,3361.24,3356.44,3356.63,914850.0
1735777080,3356.63,3359.59,3354.68,3359.58,761742.0
1735777140,3359.72,3362.22,3358.61,3358.76,705234.0
1735777200,3358.76,3362.71,3356.46,3362.14,381170.0
1735777260,3362.05,3362.05,3360.18,3361.43,627738.0
1735777320,3361.43,3363.7,3360.89,3362.31,777736.0
1735777380,3362.31,3373.01,3361.39,3373.01,4899834.0
1735777440,3373.02,3382.01,3371.31,3381.97,8024828.0
1735777500,3381.97,3389.98,3381.64,3389.67,15301188.0
1735777560,3389.69,3394.25,3388.36,3388.44,9460992.0
1735777620,3387.89,3388.97,3378.77,3386.66,7652556.0
1735777680,3386.56,3386.61,3382.72,3384.36,2095290.0
1735777740,3384.04,3389.64,3383.03,3384.4,1778162.0
1735777800,3384.03,3384.79,3374.7,3378.82,3046634.0
1735777860,3378.79,3380.95,3377.21,3378.86,1382898.0
1735777920,3378.77,3383.61,3377.62,3383.6,1448538.0
1735777980,3383.6,3393.0,3383.6,3388.36,3942302.0
1735778040,3388.36,3392.39,3387.49,3388.83,1809392.0
1735778100,3388.76,3393.76,3386.14,3390.39,2154282.0
1735778160,3390.38,3390.61,3383.76,3389.08,2520732.0
1735778220,3389.08,3394.0,3388.19,3391.43,2002238.0
1735778280,3391.37,3393.81,3389.71,3390.47,1640626.0
1735778340,3390.47,3391.81,3389.15,3391.25,1390302.0
1735778400,3391.25,3394.0,3389.91,3391.17,2451232.0
1735778460,3391.01,3394.0,3391.01,3393.25,2787996.0
1735778520,3393.14,3393.25,3389.68,3391.43,1113982.0
1735778580,3391.43,3392.56,3388.11,3391.14,1594384.0
1735778640,3391.16,3393.08,3389.43,3390.36,1155204.0
1735778700,3390.06,3390.45,3385.77,3387.68,1556472.0
1735778760,3388.56,3397.26,3388.56,3396.88,5718206.0
1735778820,3396.89,3398.97,3395.14,3395.4,2650004.0
1735778880,3395.23,3398.36,3393.3,3397.56,1605676.0
1735778940,3397.56,3398.1,3395.32,3396.05,1076668.0
1735779000,3396.05,3399.01,3395.0,3398.39,2223138.0
1735779060,3398.3,3399.29,3397.5,3398.41,1401072.0
1735779120,3398.41,3399.41,3395.57,3396.31,1421862.0
1735779180,3396.31,3399.4,3395.64,3397.22,824784.0
1735779240,3397.22,3398.98,3397.15,3397.15,993006.0
1735779300,3396.64,3397.66,3393.4,3393.48,1625960.0
1735779360,3393.48,3394.89,3392.38,3392.41,1035348.0
1735779420,3392.41,3392.41,3385.31,3387.98,2445848.0
1735779480,3387.98,3387.98,3384.05,3385.03,1475432.0
1735779540,3385.03,3389.76,3385.01,3389.27,1288090.0
1735779600,3389.27,3393.35,3389.27,3391.68,2128694.0
1735779660,3391.68,3397.2,3391.68,3396.11,2420720.0
1735779720,3396.11,3396.82,3393.61,3393.92,908714.0
1735779780,3393.92,3394.31,3391.78,3393.96,1033276.0
1735779840,3393.96,3396.95,3393.59,3396.76,2657202.0
1735779900,3396.76,3401.0,3396.76,3401.0,4174992.0
1735779960,3401.26,3402.26,3399.67,3402.26,3860668.0
1735780020,3402.26,3404.69,3402.26,3404.02,4213178.0
1735780080,3404.02,3404.76,3400.14,3404.75,1912694.0
1735780140,3404.75,3404.75,3400.11,3400.32,1540600.0
1735780200,3400.24,3400.84,3397.6,3399.55,1206094.0
1735780260,3399.44,3402.23,3398.93,3401.45,1084912.0
1735780320,3401.35,3401.35,3397.62,3397.62,782010.0
1735780380,3397.62,3399.19,3396.62,3398.34,788150.0
1735780440,3398.34,3400.06,3398.34,3398.53,447078.0
1735780500,3398.53,3402.0,3398.35,3401.48,816210.0
1735780560,3401.58,3402.37,3398.93,3399.2,914094.0
1735780620,3399.21,3399.47,3395.01,3398.04,1907768.0
1735780680,3398.04,3398.17,3396.24,3397.26,539952.0
1735780740,3397.26,3397.53,3395.01,3396.24,878724.0
1735780800,3396.24,3397.18,3395.72,3395.72,980490.0
1735780860,3395.63,3395.72,3391.87,3393.47,1354034.0
1735780920,3393.47,3394.99,3393.0,3393.89,615072.0
1735780980,3393.88,3394.27,3390.55,3393.03,2102110.0
1735781040,3393.03,3394.07,3390.59,3391.53,781326.0
1735781100,3391.53,3392.12,3390.79,3391.61,1346252.0
1735781160,3391.61,3392.89,3391.16,3392.89,522256.0
1735781220,3392.89,3394.0,3391.53,3391.61,853192.0
1735781280,3391.61,3393.46,3391.53,3392.48,407420.0
1735781340,3392.48,3394.45,3391.54,3391.62,502296.0
1735781400,3391.62,3391.64,3387.77,3387.77,1396504.0
1735781460,3387.67,3387.67,3383.57,3384.16,3544120.0
1735781520,3384.16,3385.8,3378.65,3379.74,3481294.0
1735781580,3379.75,3380.3,3378.29,3378.56,2462680.0
1735781640,3378.56,3381.61,3378.56,3379.38,1465618.0
1735781700,3378.02,3379.61,3377.72,3379.6,4000512.0
1735781760,3379.6,3382.75,3379.6,3380.35,1883946.0
1735781820,3380.12,3385.57,3379.98,3385.22,870868.0
1735781880,3385.22,3385.59,3382.53,3383.34,722928.0
1735781940,3383.37,3386.0,3383.37,3385.99,587410.0
1735782000,3385.99,3387.43,3385.7,3387.22,526560.0
1735782060,3387.22,3389.4,3387.13,3387.51,739362.0
1735782120,3387.31,3388.18,3386.58,3388.09,372382.0
1735782180,3388.09,3388.52,3387.18,3388.49,370066.0
1735782240,3388.4,3388.66,3387.59,3387.78,355876.0
1735782300,3387.78,3388.99,3387.32,3387.34,427580.0
1735782360,3387.24,3387.24,3385.02,3385.65,565778.0
1735782420,3385.65,3385.65,3381.78,3382.01,678980.0
1735782480,3382.01,3385.33,3382.01,3385.18,283784.0
1735782540,3385.18,3385.18,3382.49,3383.99,379710.0
1735782600,3383.99,3384.99,3382.9,3383.0,234840.0
1735782660,3383.0,3384.2,3382.12,3383.61,387182.0
1735782720,3383.41,3384.91,3383.3,3384.2,438060.0
1735782780,3384.2,3384.65,3383.4,3384.17,311402.0
1735782840,3383.95,3384.88,3381.35,3381.8,636444.0
1735782900,3381.8,3383.93,3381.64,3383.15,393182.0
1735782960,3383.15,3383.54,3381.59,3381.6,313970.0
1735783020,3381.6,3382.2,3380.68,3381.81,482584.0
1735783080,3381.81,3382.54,3381.8,3382.49,247936.0
1735783140,3382.49,3383.87,3382.26,3383.02,286578.0
1735783200,3383.1,3385.68,3383.1,3384.94,967580.0
1735783260,3384.94,3385.15,3382.79,3383.81,432018.0
1735783320,3383.81,3385.45,3383.42,3385.34,394512.0
1735783380,3385.3,3385.95,3384.18,3384.86,392874.0
1735783440,3384.86,3384.86,3381.06,3382.45,509778.0
1735783500,3382.45,3383.55,3381.47,3383.21,486772.0
1735783560,3383.21,3389.11,3382.71,3387.04,811158.0
1735783620,3387.04,3389.49,3386.94,3388.24,663832.0
1735783680,3388.24,3388.72,3386.31,3387.26,327228.0
1735783740,3387.26,3388.41,3386.67,3388.05,530944.0
1735783800,3388.05,3391.79,3387.31,3390.12,645714.0
1735783860,3390.12,3390.63,3388.0,3388.9,659176.0
1735783920,3388.91,3390.94,3388.44,3388.61,320818.0
1735783980,3388.61,3389.57,3388.0,3388.0,196950.0
1735784040,3388.0,3388.0,3386.72,3386.73,298908.0
1735784100,3386.73,3387.64,3385.02,3385.02,308256.0
1735784160,3385.02,3385.57,3381.71,3381.71,548494.0
1735784220,3381.71,3382.81,3380.67,3380.88,776998.0
1735784280,3380.88,3380.89,3376.89,3380.7,1352032.0
1735784340,3380.78,3382.96,3380.73,3382.57,468806.0
1735784400,3382.57,3384.73,3382.57,3384.28,423764.0
1735784460,3384.28,3387.12,3383.96,3385.59,548806.0
1735784520,3385.68,3387.66,3385.11,3385.88,343952.0
1735784580,3385.88,3387.33,3385.53,3386.8,252336.0
1735784640,3386.8,3387.91,3385.97,3385.97,347012.0
1735784700,3385.97,3388.39,3385.97,3388.32,995728.0
1735784760,3388.32,3389.58,3388.0,3388.33,401790.0
1735784820,3388.26,3392.97,3388.24,3391.52,1143232.0
1735784880,3391.51,3391.9,3387.38,3387.67,1122910.0
1735784940,3388.11,3388.94,3388.11,3388.47,356362.0
1735785000,3388.47,3388.64,3386.01,3386.11,406088.0
1735785060,3386.11,3386.42,3383.29,3383.29,558064.0
1735785120,3383.44,3384.53,3381.03,3382.66,611472.0
1735785180,3382.66,3386.11,3382.66,3384.57,757304.0
1735785240,3384.57,3386.16,3384.25,3384.25,527272.0
1735785300,3384.25,3385.47,3383.2,3385.46,354558.0
1735785360,3385.46,3389.07,3385.01,3385.43,568700.0
1735785420,3385.43,3385.43,3382.89,3382.98,245466.0
1735785480,3382.9,3383.61,3382.42,3383.5,371674.0
1735785540,3383.49,3386.98,3383.49,3386.96,458496.0
1735785600,3387.2,3388.52,3387.2,3388.1,391238.0
1735785660,3388.1,3388.44,3386.64,3386.64,313834.0
1735785720,3386.61,3386.71,3384.96,3385.07,237062.0
1735785780,3386.49,3389.28,3386.13,3388.78,905804.0
1735785840,3388.78,3389.92,3387.11,3387.16,497622.0
1735785900,3387.16,3391.19,3387.15,3390.86,952054.0
1735785960,3390.86,3390.86,3389.44,3390.66,321016.0
1735786020,3390.66,3393.11,3390.46,3392.46,807224.0
1735786080,3392.17,3393.57,3390.01,3391.0,1156260.0
1735786140,3390.99,3391.07,3389.48,3390.15,834904.0
1735786200,3390.15,3392.74,3390.15,3392.74,825736.0
1735786260,3392.74,3393.6,3392.31,3393.59,327126.0
1735786320,3393.49,3395.99,3392.87,3395.42,1686262.0
1735786380,3395.24,3395.62,3393.39,3393.39,413954.0
1735786440,3393.45,3394.61,3393.35,3394.6,492464.0
1735786500,3394.6,3396.12,3394.6,3396.01,1180358.0
1735786560,3396.01,3396.04,3394.68,3394.69,314198.0
1735786620,3394.69,3396.0,3394.06,3395.99,520608.0
1735786680,3395.99,3396.19,3395.13,3395.13,544988.0
1735786740,3395.13,3397.9,3395.06,3397.89,531890.0
1735786800,3397.89,3401.77,3397.79,3399.86,2341016.0
1735786860,3399.84,3400.18,3396.55,3397.36,1211738.0
1735786920,3397.25,3397.25,3392.71,3393.03,941814.0
1735786980,3392.94,3395.36,3392.83,3395.17,529460.0
1735787040,3395.09,3395.09,3393.05,3393.06,519090.0
1735787100,3393.06,3393.07,3390.19,3390.19,335326.0
1735787160,3390.3,3392.23,3390.1,3392.22,475470.0
1735787220,3392.22,3392.23,3390.39,3391.03,362584.0
1735787280,3391.03,3391.72,3389.21,3389.36,570656.0
1735787340,3389.36,3389.95,3388.05,3388.51,499184.0
1735787400,3388.51,3390.27,3388.51,3389.56,409500.0
1735787460,3389.46,3390.57,3389.27,3389.87,887884.0
1735787520,3389.87,3389.98,3386.57,3387.86,1606910.0
1735787580,3387.86,3389.34,3387.77,3388.83,496084.0
1735787640,3388.83,3389.48,3388.52,3388.6,248378.0
1735787700,3388.6,3391.17,3388.6,3389.92,696490.0
1735787760,3389.82,3389.92,3387.56,3388.17,484530.0
1735787820,3388.17,3389.81,3388.17,3389.81,632116.0
1735787880,3389.81,3392.98,3389.8,3392.66,299534.0
1735787940,3392.66,3392.8,3390.1,3390.11,292690.0
1735788000,3390.11,3392.4,3390.1,3392.4,323836.0
1735788060,3392.29,3394.12,3391.96,3392.65,395090.0
1735788120,3392.65,3393.9,3392.35,3393.89,315916.0
1735788180,3393.98,3395.65,3392.89,3393.64,365568.0
1735788240,3393.73,3395.57,3393.73,3394.44,197454.0
1735788300,3394.55,3396.49,3394.55,3395.1,246160.0
1735788360,3395.1,3395.1,3392.88,3393.37,1575386.0
1735788420,3393.37,3394.19,3393.37,3394.18,217236.0
1735788480,3394.18,3394.36,3393.52,3393.52,169238.0
1735788540,3393.52,3393.69,3393.11,3393.54,84974.0
1735788600,3393.54,3394.35,3392.59,3392.88,292404.0
1735788660,3392.88,3393.79,3391.91,3391.91,134746.0
1735788720,3391.82,3392.87,3390.63,3392.47,331334.0
1735788780,3392.53,3393.23,3392.27,3392.93,145484.0
1735788840,3392.93,3393.04,3389.6,3389.6,437402.0
1735788900,3389.6,3390.0,3388.25,3389.89,334108.0
1735788960,3389.89,3391.37,3389.44,3391.2,365214.0
1735789020,3391.2,3391.27,3390.51,3390.85,211114.0
1735789080,3390.85,3390.86,3388.6,3388.61,170830.0
1735789140,3388.61,3388.62,3386.71,3386.72,531900.0
1735789200,3386.72,3389.0,3386.72,3388.31,691146.0
1735789260,3388.31,3389.65,3388.19,3389.64,279092.0
1735789320,3389.64,3390.5,3389.54,3389.74,197740.0
1735789380,3389.47,3389.47,3388.89,3389.02,285736.0
1735789440,3389.02,3389.39,3388.6,3388.6,233972.0
1735789500,3388.6,3391.0,3388.6,3391.0,240626.0
1735789560,3391.0,3391.0,3388.61,3388.61,122876.0
1735789620,3388.61,3389.6,3388.06,3388.89,296676.0
1735789680,3388.89,3391.87,3388.61,3391.55,400698.0
1735789740,3391.56,3391.67,3390.71,3390.72,412274.0
1735789800,3390.72,3391.82,3390.0,3391.72,305516.0
1735789860,3391.81,3392.32,3388.71,3389.2,605990.0
1735789920,3389.3,3392.51,3389.09,3392.51,324686.0
1735789980,3392.51,3394.12,3392.5,3392.95,422038.0
1735790040,3392.95,3392.95,3390.97,3390.98,340676.0
1735790100,3390.88,3390.9,3389.6,3389.99,507820.0
1735790160,3389.99,3390.0,3388.21,3388.76,796456.0
1735790220,3388.76,3389.29,3388.38,3389.29,617104.0
1735790280,3389.29,3389.4,3388.28,3388.67,179842.0
1735790340,3388.67,3388.89,3388.0,3388.01,760754.0
1735790400,3388.01,3392.6,3388.01,3390.78,902838.0
1735790460,3390.78,3391.57,3388.09,3388.2,575164.0
1735790520,3388.2,3389.1,3387.69,3387.7,412876.0
1735790580,3387.7,3388.39,3387.58,3388.39,360290.0
1735790640,3388.39,3390.83,3387.59,3387.94,3487686.0
1735790700,3387.94,3389.52,3387.94,3389.07,543878.0
1735790760,3389.07,3389.52,3387.57,3387.58,219700.0
1735790820,3387.58,3391.89,3387.58,3391.04,770004.0
1735790880,3391.04,3391.7,3390.77,3391.07,292112.0
1735790940,3391.07,3391.37,3390.71,3390.72,209036.0
1735791000,3390.72,3391.5,3389.81,3391.07,431704.0
1735791060,3391.18,3391.83,3388.79,3390.31,534136.0
1735791120,3390.31,3394.19,3390.31,3393.85,561994.0
1735791180,3393.85,3393.85,3391.87,3391.87,354568.0
1735791240,3391.97,3392.25,3391.0,3391.26,510680.0
1735791300,3391.26,3393.45,3391.26,3393.44,389092.0
1735791360,3393.44,3394.9,3392.3,3392.53,451072.0
1735791420,3392.53,3392.66,3391.0,3391.19,134102.0
1735791480,3391.19,3391.19,3388.33,3388.7,1103834.0
1735791540,3388.7,3389.49,3388.56,3389.47,146336.0
1735791600,3389.47,3390.52,3388.75,3389.27,298366.0
1735791660,3389.27,3389.4,3387.4,3387.99,502200.0
1735791720,3387.99,3389.51,3387.99,3388.59,349006.0
1735791780,3388.59,3390.91,3388.58,3389.88,330138.0
1735791840,3389.88,3389.98,3389.4,3389.67,233504.0
1735791900,3389.67,3390.7,3388.67,3390.7,188478.0
1735791960,3390.7,3390.76,3388.31,3388.61,173596.0
1735792020,3388.61,3389.63,3388.6,3389.62,174410.0
1735792080,3389.62,3391.03,3389.1,3389.47,308424.0
1735792140,3389.47,3389.47,3388.73,3389.14,432500.0
1735792200,3389.14,3390.02,3388.76,3389.06,843394.0
1735792260,3389.06,3395.44,3389.05,3394.18,1343320.0
1735792320,3394.18,3395.89,3392.88,3395.6,892590.0
1735792380,3395.6,3396.0,3394.14,3395.63,663640.0
1735792440,3395.63,3398.72,3394.14,3398.72,2064634.0
1735792500,3398.72,3401.11,3398.65,3400.2,2301098.0
1735792560,3400.09,3400.11,3397.41,3398.31,2155928.0
1735792620,3398.31,3399.45,3397.26,3398.49,1455162.0
1735792680,3398.5,3414.57,3398.1,3410.76,25541416.0
1735792740,3410.76,3415.7,3410.36,3415.67,4866574.0
1735792800,3415.11,3415.83,3412.93,3412.93,4047438.0
1735792860,3413.01,3422.88,3413.01,3420.07,13377740.0
1735792920,3420.01,3422.68,3419.28,3420.57,4124070.0
1735792980,3420.61,3420.61,3416.48,3419.32,4010646.0
1735793040,3419.32,3419.98,3416.95,3417.19,2477908.0
1735793100,3416.88,3421.99,3416.52,3419.69,2180154.0
1735793160,3419.69,3423.0,3419.68,3422.39,1740296.0
1735793220,3422.39,3427.38,3421.17,3426.31,13364808.0
1735793280,3425.76,3426.2,3423.07,3424.56,3498854.0
1735793340,3424.82,3425.75,3421.1,3422.99,2382340.0
1735793400,3422.99,3424.91,3422.16,3422.64,1209372.0
1735793460,3422.54,3423.0,3417.42,3421.26,2081070.0
1735793520,3421.26,3421.36,3415.35,3417.27,1952898.0
1735793580,3417.26,3419.39,3415.45,3419.11,1089968.0
1735793640,3419.11,3419.4,3414.56,3417.0,1105544.0
1735793700,3417.0,3417.36,3416.64,3416.64,2227702.0
1735793760,3416.73,3417.49,3415.0,3415.76,2354468.0
1735793820,3415.76,3416.15,3414.06,3415.05,1751680.0
1735793880,3415.1,3416.45,3414.78,3416.22,1361710.0
1735793940,3416.13,3417.81,3415.41,3417.81,904120.0
1735794000,3417.82,3419.18,3412.46,3412.46,3026544.0
1735794060,3412.39,3414.78,3411.93,3414.02,1654614.0
1735794120,3414.09,3415.58,3410.56,3410.57,1275104.0
1735794180,3410.57,3411.98,3410.5,3410.81,1245498.0
1735794240,3410.81,3411.56,3409.58,3410.48,1340152.0
1735794300,3410.48,3410.48,3406.45,3406.45,2204484.0
1735794360,3406.45,3407.47,3405.65,3406.1,2562770.0
1735794420,3406.1,3407.69,3405.35,3405.72,1007062.0
1735794480,3405.72,3409.04,3405.43,3407.1,4500146.0
1735794540,3407.49,3408.54,3406.42,3407.81,994160.0
1735794600,3407.71,3410.01,3407.07,3409.86,833878.0
1735794660,3409.86,3409.91,3408.09,3409.18,961226.0
1735794720,3409.29,3409.85,3408.0,3408.2,325220.0
1735794780,3408.2,3409.27,3407.75,3408.01,732534.0
1735794840,3407.91,3407.91,3406.17,3406.47,664648.0
1735794900,3406.47,3408.6,3405.31,3405.31,744398.0
1735794960,3405.31,3406.57,3404.4,3404.59,837338.0
1735795020,3404.59,3407.37,3404.59,3407.37,1261824.0
1735795080,3407.37,3410.42,3407.37,3409.18,1925222.0
1735795140,3409.26,3411.99,3409.25,3410.52,761980.0
1735795200,3410.52,3412.27,3410.23,3412.27,422454.0
1735795260,3412.27,3413.48,3410.29,3410.98,905726.0
1735795320,3410.98,3411.12,3409.52,3411.11,571600.0
1735795380,3411.11,3413.21,3411.1,3412.78,617570.0
1735795440,3412.78,3412.78,3410.31,3410.6,306736.0
1735795500,3410.6,3412.9,3410.6,3412.9,454610.0
1735795560,3412.9,3414.98,3412.4,3414.49,806766.0
1735795620,3414.49,3416.56,3414.49,3416.55,1916108.0
1735795680,3416.55,3416.56,3415.68,3415.88,1533460.0
1735795740,3415.88,3416.64,3415.83,3416.03,678656.0
1735795800,3416.03,3416.19,3414.09,3415.7,4147536.0
1735795860,3415.69,3417.52,3414.93,3415.53,2091882.0
1735795920,3415.53,3415.78,3414.09,3415.78,882380.0
1735795980,3415.78,3415.87,3414.19,3414.19,463078.0
1735796040,3414.19,3415.81,3414.09,3414.9,713752.0
1735796100,3415.0,3416.39,3415.0,3416.01,358764.0
1735796160,3416.01,3416.14,3413.98,3414.59,773320.0
1735796220,3414.59,3415.78,3414.28,3415.56,218336.0
1735796280,3415.56,3417.55,3415.56,3417.55,1657756.0
1735796340,3417.55,3417.58,3416.52,3416.76,440120.0
1735796400,3416.76,3417.07,3414.76,3414.77,1135494.0
1735796460,3414.77,3416.12,3414.77,3415.81,319706.0
1735796520,3415.81,3416.02,3415.19,3415.29,300042.0
1735796580,3415.29,3418.0,3415.29,3417.9,418972.0
1735796640,3417.9,3417.99,3417.0,3417.81,632042.0
1735796700,3417.81,3417.86,3414.02,3414.56,1149628.0
1735796760,3414.56,3415.89,3414.55,3415.68,425260.0
1735796820,3415.68,3416.44,3415.67,3416.11,262020.0
1735796880,3416.11,3416.37,3414.12,3414.12,246870.0
1735796940,3414.12,3414.47,3413.13,3414.47,675062.0
1735797000,3414.47,3414.89,3411.5,3411.51,1638088.0
1735797060,3411.4,3411.77,3409.9,3410.01,901452.0
1735797120,3410.01,3410.66,3409.11,3409.55,901760.0
1735797180,3409.55,3412.84,3409.55,3412.84,620444.0
1735797240,3412.84,3412.84,3411.57,3412.14,344350.0
1735797300,3412.14,3412.86,3410.26,3410.27,355520.0
1735797360,3410.27,3410.28,3406.02,3409.96,2935262.0
1735797420,3409.95,3411.23,3409.02,3409.09,1120484.0
1735797480,3409.09,3411.15,3409.05,3410.98,716828.0
1735797540,3410.98,3413.02,3410.98,3412.37,544514.0
1735797600,3412.63,3413.5,3412.0,3412.56,1242398.0
1735797660,3412.56,3413.46,3411.56,3412.07,450336.0
1735797720,3412.07,3414.06,3412.07,3413.83,443814.0
1735797780,3413.83,3414.95,3413.37,3414.93,469534.0
1735797840,3414.93,3415.11,3413.53,3414.68,849488.0
1735797900,3414.68,3415.73,3414.55,3414.77,756944.0
1735797960,3414.77,3414.79,3411.56,3411.86,298018.0
1735798020,3411.86,3412.31,3408.79,3409.93,601246.0
1735798080,3409.93,3409.94,3407.98,3408.85,363904.0
1735798140,3408.67,3408.67,3405.3,3406.99,985596.0
1735798200,3407.25,3407.53,3405.0,3405.56,1330854.0
1735798260,3405.43,3407.5,3405.02,3407.39,1291544.0
1735798320,3407.39,3408.99,3407.39,3407.68,1143364.0
1735798380,3407.68,3408.62,3407.68,3408.39,413166.0
1735798440,3408.39,3408.39,3406.58,3407.61,372654.0
1735798500,3407.61,3407.66,3406.2,3406.2,802546.0
1735798560,3406.2,3406.21,3405.01,3405.44,1202908.0
1735798620,3405.44,3405.56,3402.84,3403.88,1337398.0
1735798680,3403.88,3405.11,3402.9,3403.91,1358810.0
1735798740,3403.91,3404.65,3403.89,3404.09,444680.0
1735798800,3404.09,3405.33,3403.92,3404.25,601890.0
1735798860,3404.04,3404.29,3402.33,3402.81,951180.0
1735798920,3402.81,3403.5,3401.82,3402.62,837908.0
1735798980,3402.62,3404.61,3402.45,3404.61,798992.0
1735799040,3404.61,3405.68,3404.59,3405.68,425174.0
1735799100,3405.77,3409.32,3405.77,3407.8,1570142.0
1735799160,3407.8,3408.83,3407.35,3407.35,356204.0
1735799220,3407.35,3408.48,3407.21,3407.57,262572.0
1735799280,3407.46,3407.57,3405.43,3405.52,254010.0
1735799340,3405.52,3405.62,3403.02,3403.02,343948.0
1735799400,3403.02,3403.39,3402.3,3403.39,1103888.0
1735799460,3403.39,3405.59,3403.04,3405.47,759174.0
1735799520,3405.9,3407.59,3405.89,3407.57,1023920.0
1735799580,3407.57,3408.4,3405.01,3405.01,744542.0
1735799640,3405.01,3405.03,3403.31,3404.69,567866.0
1735799700,3404.69,3405.28,3404.45,3404.45,232582.0
1735799760,3404.45,3404.94,3403.69,3404.43,269402.0
1735799820,3404.43,3406.89,3404.28,3406.46,556336.0
1735799880,3406.46,3408.98,3406.46,3408.61,589254.0
1735799940,3408.61,3409.9,3408.3,3408.76,710994.0
1735800000,3408.91,3410.33,3408.91,3409.68,689604.0
1735800060,3409.68,3409.87,3407.46,3407.8,185538.0
1735800120,3407.8,3407.91,3406.59,3407.15,241340.0
1735800180,3407.15,3407.74,3407.14,3407.58,276412.0
1735800240,3407.58,3409.66,3407.58,3409.53,469382.0
1735800300,3409.55,3409.66,3408.71,3408.86,361386.0
1735800360,3409.06,3409.32,3408.35,3409.14,393918.0
1735800420,3409.14,3412.0,3409.14,3410.07,1612908.0
1735800480,3410.07,3410.07,3408.19,3408.39,424590.0
1735800540,3408.39,3408.4,3406.33,3406.34,344756.0
1735800600,3406.34,3407.53,3406.34,3407.36,363434.0
1735800660,3407.23,3407.66,3406.33,3407.3,425456.0
1735800720,3407.3,3408.56,3406.74,3408.55,240860.0
1735800780,3408.55,3408.58,3407.47,3407.48,361032.0
1735800840,3407.48,3407.49,3406.33,3406.33,201992.0
1735800900,3406.33,3407.97,3406.31,3406.65,363564.0
1735800960,3406.75,3407.66,3406.31,3407.35,113568.0
1735801020,3407.35,3408.5,3407.33,3407.99,257908.0
1735801080,3407.99,3410.64,3407.99,3409.42,403208.0
1735801140,3409.42,3410.81,3409.42,3410.19,211038.0
1735801200,3410.19,3412.28,3410.19,3410.45,1258026.0
1735801260,3410.45,3411.1,3410.0,3410.99,442708.0
1735801320,3410.99,3411.87,3410.71,3410.72,248430.0
1735801380,3410.11,3410.59,3408.6,3409.5,799074.0
1735801440,3409.73,3412.17,3409.73,3411.26,640052.0
1735801500,3411.26,3412.62,3410.01,3412.36,577562.0
1735801560,3412.36,3413.54,3412.07,3413.01,497540.0
1735801620,3413.01,3413.35,3411.65,3413.35,328148.0
1735801680,3413.35,3414.6,3412.99,3413.0,753238.0
1735801740,3413.0,3414.36,3412.38,3412.81,348700.0
1735801800,3412.81,3413.98,3412.81,3413.0,390318.0
1735801860,3413.27,3413.72,3412.39,3413.44,515398.0
1735801920,3413.52,3415.56,3413.52,3415.09,846686.0
1735801980,3415.09,3415.81,3414.76,3415.64,1529326.0
1735802040,3415.56,3415.56,3414.13,3415.31,801644.0
1735802100,3415.31,3416.0,3413.81,3414.85,648064.0
1735802160,3414.85,3415.23,3414.27,3414.9,444326.0
1735802220,3414.9,3415.01,3413.71,3414.69,329734.0
1735802280,3414.69,3415.86,3414.15,3415.26,463786.0
1735802340,3415.26,3417.71,3415.25,3416.02,1075268.0
1735802400,3416.02,3416.4,3414.54,3415.0,462256.0
1735802460,3415.0,3417.36,3414.89,3416.07,467670.0
1735802520,3416.07,3418.39,3416.07,3418.39,500486.0
1735802580,3418.39,3419.99,3418.0,3419.07,2294562.0
1735802640,3419.07,3419.98,3418.46,3419.33,435860.0
1735802700,3419.33,3419.99,3418.47,3418.85,593606.0
1735802760,3418.85,3419.48,3418.47,3418.47,698212.0
1735802820,3418.47,3419.46,3417.78,3419.08,706798.0
1735802880,3419.08,3419.12,3418.0,3418.01,662322.0
1735802940,3418.01,3419.21,3417.07,3418.18,1508972.0
1735803000,3418.18,3419.73,3417.84,3419.73,896012.0
1735803060,3419.73,3420.81,3419.61,3419.63,802248.0
1735803120,3419.51,3420.51,3419.39,3419.99,2397444.0
1735803180,3419.99,3421.0,3419.98,3420.98,830752.0
1735803240,3420.89,3420.89,3419.62,3420.36,682334.0
1735803300,3420.36,3420.6,3419.73,3419.74,443900.0
1735803360,3419.86,3420.19,3418.56,3418.57,546322.0
1735803420,3418.57,3418.94,3416.71,3417.12,563826.0
1735803480,3417.12,3419.63,3417.11,3419.62,711766.0
1735803540,3419.62,3419.73,3418.53,3418.69,317036.0
1735803600,3418.69,3418.71,3416.01,3416.28,951748.0
1735803660,3416.28,3417.87,3416.17,3417.4,626900.0
1735803720,3417.4,3417.75,3417.38,3417.49,215896.0
1735803780,3417.64,3418.24,3416.92,3416.92,629480.0
1735803840,3416.92,3418.0,3416.92,3416.98,263630.0
1735803900,3416.98,3416.98,3415.63,3415.75,1610810.0
1735803960,3416.81,3417.15,3415.27,3415.28,785588.0
1735804020,3415.28,3416.15,3415.0,3415.6,893930.0
1735804080,3415.6,3416.65,3415.05,3415.33,1099052.0
1735804140,3415.33,3416.41,3414.98,3415.8,396768.0
1735804200,3415.8,3416.81,3415.63,3415.99,233848.0
1735804260,3415.89,3415.91,3414.0,3414.0,522628.0
1735804320,3414.0,3414.23,3413.72,3413.9,684580.0
1735804380,3413.9,3415.19,3413.42,3414.47,605284.0
1735804440,3414.47,3416.3,3414.4,3416.08,214104.0
1735804500,3416.08,3417.44,3415.96,3417.43,302594.0
1735804560,3417.43,3419.0,3417.02,3418.99,834440.0
1735804620,3418.99,3421.77,3418.99,3421.24,1566638.0
1735804680,3421.04,3421.04,3419.4,3419.4,362440.0
1735804740,3419.4,3420.16,3419.4,3419.68,715736.0
1735804800,3419.68,3423.0,3419.68,3422.99,855434.0
1735804860,3422.99,3424.34,3422.34,3424.34,1163274.0
1735804920,3424.34,3425.49,3424.33,3425.3,1051136.0
1735804980,3425.3,3425.85,3425.0,3425.23,1329374.0
1735805040,3425.23,3425.55,3424.01,3425.33,1010048.0
1735805100,3425.32,3425.63,3423.9,3424.82,631900.0
1735805160,3424.82,3426.72,3422.9,3423.53,2316650.0
1735805220,3423.53,3424.58,3423.01,3423.69,814050.0
1735805280,3423.69,3424.86,3423.69,3424.82,466694.0
1735805340,3424.91,3425.9,3424.91,3425.88,580294.0
1735805400,3425.88,3426.38,3424.71,3426.38,630822.0
1735805460,3426.38,3432.5,3426.38,3430.82,7121154.0
1735805520,3430.82,3431.64,3429.61,3430.09,1163350.0
1735805580,3430.08,3431.8,3430.07,3431.37,1431466.0
1735805640,3431.37,3433.22,3431.14,3432.38,2165226.0
1735805700,3432.39,3433.06,3427.87,3428.12,3743420.0
1735805760,3428.01,3429.91,3425.71,3429.35,1295022.0
1735805820,3429.35,3429.35,3427.05,3427.72,686806.0
1735805880,3427.72,3428.24,3425.11,3425.22,770106.0
1735805940,3425.22,3425.93,3423.39,3424.72,1118354.0
1735806000,3424.74,3425.54,3423.65,3425.19,1124100.0
1735806060,3425.19,3427.21,3425.09,3426.85,1002692.0
1735806120,3426.85,3426.98,3423.6,3423.89,1276944.0
1735806180,3423.89,3424.0,3420.35,3421.84,1227066.0
1735806240,3421.74,3422.23,3417.51,3417.51,1132562.0
1735806300,3417.51,3419.61,3417.11,3418.28,1772648.0
1735806360,3418.31,3419.28,3417.44,3419.28,2914222.0
1735806420,3419.28,3419.79,3419.27,3419.69,505650.0
1735806480,3419.57,3419.79,3417.0,3417.49,906660.0
1735806540,3417.49,3418.37,3417.01,3418.02,575010.0
1735806600,3418.11,3419.71,3418.0,3418.19,476072.0
1735806660,3418.19,3418.19,3414.89,3415.14,1372336.0
1735806720,3415.14,3417.43,3414.59,3417.43,1740884.0
1735806780,3417.43,3419.82,3416.88,3419.7,657148.0
1735806840,3419.7,3419.99,3418.54,3419.66,706144.0
1735806900,3419.66,3420.69,3419.02,3419.63,583628.0
1735806960,3419.43,3419.74,3418.57,3419.17,337742.0
1735807020,3419.17,3419.49,3418.33,3418.35,441082.0
1735807080,3418.35,3418.81,3416.74,3418.8,391370.0
1735807140,3418.8,3420.66,3417.59,3417.59,3303850.0
1735807200,3417.59,3420.36,3417.18,3419.27,336432.0
1735807260,3419.27,3421.34,3419.17,3421.34,216368.0
1735807320,3421.34,3424.61,3421.34,3424.6,642824.0
1735807380,3424.6,3424.63,3422.51,3422.61,497182.0
1735807440,3422.61,3424.41,3422.24,3424.32,715092.0
1735807500,3424.32,3424.33,3423.1,3423.67,401460.0
1735807560,3423.75,3425.89,3423.74,3424.39,900090.0
1735807620,3424.39,3424.99,3422.42,3423.73,496500.0
1735807680,3423.73,3426.48,3423.73,3425.51,1185210.0
1735807740,3425.51,3427.78,3425.51,3426.71,1453358.0
1735807800,3426.71,3427.91,3426.09,3427.05,630552.0
1735807860,3426.94,3429.53,3426.94,3429.53,509126.0
1735807920,3429.53,3432.72,3429.04,3431.14,2850688.0
1735807980,3431.14,3431.21,3427.36,3429.62,854474.0
1735808040,3429.62,3432.11,3427.91,3432.0,1086822.0
1735808100,3432.0,3436.94,3431.11,3434.19,3043288.0
1735808160,3434.19,3440.88,3434.19,3439.53,6547672.0
1735808220,3439.53,3442.8,3437.79,3437.79,3279096.0
1735808280,3437.79,3440.41,3437.6,3439.5,1471280.0
1735808340,3439.44,3439.62,3437.29,3437.98,1393530.0
1735808400,3437.13,3438.48,3436.36,3437.05,2226088.0
1735808460,3436.93,3437.85,3435.59,3435.85,3670354.0
1735808520,3435.85,3438.54,3435.18,3436.3,1645190.0
1735808580,3436.3,3439.42,3434.45,3438.93,907932.0
1735808640,3438.93,3440.0,3437.77,3439.99,2052784.0
1735808700,3439.99,3441.49,3437.6,3441.2,2057830.0
1735808760,3441.2,3441.37,3435.68,3436.42,1865972.0
1735808820,3436.42,3437.24,3435.77,3436.44,548458.0
1735808880,3436.44,3436.73,3433.94,3435.65,913768.0
1735808940,3435.57,3436.61,3435.22,3436.15,883662.0
1735809000,3436.15,3436.16,3433.94,3435.33,371596.0
1735809060,3434.05,3436.95,3434.05,3436.84,1528164.0
1735809120,3436.84,3439.11,3436.43,3438.85,905306.0
1735809180,3438.85,3439.02,3437.63,3439.02,1005390.0
1735809240,3439.02,3441.86,3439.01,3441.66,1564476.0
1735809300,3441.42,3442.5,3440.33,3441.56,2069682.0
1735809360,3441.56,3444.99,3441.56,3444.51,2806752.0
1735809420,3444.5,3445.85,3441.06,3441.88,4088820.0
1735809480,3441.88,3444.72,3440.98,3443.14,3034302.0
1735809540,3443.14,3445.11,3442.99,3443.02,2462010.0
1735809600,3442.91,3445.33,3442.81,3444.06,1077902.0
1735809660,3444.16,3445.79,3441.88,3441.89,1011632.0
1735809720,3441.89,3442.34,3439.2,3440.14,1343988.0
1735809780,3440.44,3441.03,3438.78,3439.61,961200.0
1735809840,3439.61,3442.87,3439.6,3441.19,1016510.0
1735809900,3441.19,3441.49,3439.1,3439.52,860904.0
1735809960,3439.52,3441.1,3439.14,3440.69,694486.0
1735810020,3440.67,3440.85,3439.35,3439.7,723548.0
1735810080,3439.71,3441.53,3439.71,3441.52,630862.0
1735810140,3441.52,3445.51,3441.52,3445.32,979286.0
1735810200,3445.32,3445.7,3443.01,3443.04,1144532.0
1735810260,3443.04,3443.4,3441.61,3443.33,770926.0
1735810320,3443.33,3444.52,3443.01,3443.85,447782.0
1735810380,3443.89,3446.89,3443.89,3446.6,1363692.0
1735810440,3446.6,3446.6,3443.02,3444.28,1187094.0
1735810500,3444.28,3444.28,3442.52,3443.28,661628.0
1735810560,3443.28,3443.29,3441.5,3441.68,738074.0
1735810620,3441.68,3441.99,3440.69,3441.99,1546652.0
1735810680,3441.99,3442.43,3440.46,3440.47,839936.0
1735810740,3440.47,3440.47,3438.33,3439.22,2151226.0
1735810800,3439.22,3440.03,3438.94,3440.03,899480.0
1735810860,3440.03,3441.53,3439.52,3441.16,1838032.0
1735810920,3441.16,3443.08,3441.16,3442.74,659038.0
1735810980,3442.74,3442.92,3442.39,3442.9,320282.0
1735811040,3442.9,3442.9,3441.92,3442.01,434714.0
1735811100,3441.97,3442.56,3441.37,3441.69,633208.0
1735811160,3441.68,3441.81,3440.27,3440.27,865828.0
1735811220,3440.27,3441.6,3440.02,3440.02,485066.0
1735811280,3440.02,3440.73,3439.52,3439.52,920512.0
1735811340,3439.52,3440.77,3439.0,3440.77,1032200.0
1735811400,3441.05,3447.89,3441.05,3447.49,2534250.0
1735811460,3447.49,3447.99,3446.2,3447.04,2128834.0
1735811520,3447.06,3449.0,3447.06,3448.33,1823144.0
1735811580,3448.33,3449.99,3448.05,3448.11,3179414.0
1735811640,3448.11,3449.32,3447.98,3449.32,849840.0
1735811700,3449.32,3453.73,3449.3,3452.32,6048326.0
1735811760,3452.32,3466.93,3452.32,3466.59,18417760.0
1735811820,3466.79,3470.72,3463.88,3464.74,10414430.0
1735811880,3464.9,3468.07,3462.29,3466.07,4056158.0
1735811940,3466.07,3469.08,3465.65,3467.93,2864238.0
1735812000,3467.93,3470.88,3466.44,3466.44,3445210.0
1735812060,3466.56,3472.81,3465.06,3470.09,7924120.0
1735812120,3470.33,3470.88,3463.84,3463.85,5487186.0
1735812180,3463.89,3466.49,3463.78,3464.11,3656202.0
1735812240,3464.11,3464.43,3460.39,3460.39,1839878.0
1735812300,3460.38,3461.47,3458.01,3458.84,2376940.0
1735812360,3458.74,3460.07,3458.1,3460.0,1610488.0
1735812420,3460.0,3460.0,3457.6,3459.06,1167658.0
1735812480,3459.06,3465.12,3459.06,3464.58,1224896.0
1735812540,3464.58,3465.11,3462.12,3462.93,1231650.0
1735812600,3462.93,3464.61,3462.77,3463.68,829946.0
1735812660,3463.68,3464.7,3462.73,3463.38,688498.0
1735812720,3463.38,3463.58,3462.62,3462.74,511236.0
1735812780,3462.74,3463.62,3457.49,3459.5,1283430.0
1735812840,3459.49,3459.9,3457.72,3458.63,1318586.0
1735812900,3458.63,3461.61,3458.63,3461.6,574178.0
1735812960,3461.6,3461.71,3460.56,3461.5,586530.0
1735813020,3461.5,3462.37,3459.42,3461.6,3460002.0
1735813080,3461.6,3465.45,3461.59,3463.97,1215192.0
1735813140,3462.64,3464.4,3461.6,3464.4,3656714.0
1735813200,3464.4,3465.36,3463.27,3465.02,990782.0
1735813260,3465.19,3468.89,3465.0,3468.89,2106344.0
1735813320,3468.89,3469.88,3467.58,3469.88,1309068.0
1735813380,3469.88,3469.88,3467.74,3469.04,1820418.0
1735813440,3469.04,3469.04,3465.94,3467.09,1505958.0
1735813500,3467.09,3469.99,3466.52,3469.84,1285020.0
1735813560,3469.84,3476.09,3469.16,3472.12,6951804.0
1735813620,3472.1,3473.43,3470.17,3470.18,2093538.0
1735813680,3470.18,3470.85,3469.27,3470.12,2346800.0
1735813740,3470.18,3471.99,3470.08,3471.01,759528.0
1735813800,3470.67,3474.27,3470.67,3473.9,2038710.0
1735813860,3473.73,3474.36,3470.53,3470.53,1366094.0
1735813920,3470.53,3470.63,3466.43,3466.77,1708620.0
1735813980,3466.77,3472.28,3466.72,3472.28,1103548.0
1735814040,3472.28,3474.0,3472.28,3474.0,1184962.0
1735814100,3474.0,3474.71,3470.88,3472.12,1356904.0
1735814160,3471.76,3472.49,3469.19,3470.02,830740.0
1735814220,3469.49,3472.45,3467.45,3470.68,1531126.0
1735814280,3470.41,3472.0,3469.57,3471.48,954200.0
1735814340,3471.48,3472.02,3471.13,3471.55,686602.0
1735814400,3471.31,3472.24,3469.74,3469.75,549892.0
1735814460,3469.75,3471.45,3469.34,3470.89,819488.0
1735814520,3470.89,3470.89,3467.1,3467.6,707312.0
1735814580,3467.6,3468.34,3466.77,3466.91,1205844.0
1735814640,3466.91,3467.65,3466.75,3467.64,540442.0
1735814700,3467.64,3470.4,3466.87,3470.4,767468.0
1735814760,3470.4,3471.37,3469.21,3469.23,703896.0
1735814820,3469.23,3469.63,3467.0,3467.01,627784.0
1735814880,3467.01,3469.62,3467.01,3468.42,677902.0
1735814940,3468.42,3468.91,3466.16,3467.07,929252.0
1735815000,3467.07,3468.89,3466.69,3467.3,1335888.0
1735815060,3467.3,3467.77,3465.23,3465.26,891026.0
1735815120,3465.26,3465.36,3463.2,3463.32,1843604.0
1735815180,3463.32,3465.73,3463.27,3465.55,1348672.0
1735815240,3465.55,3466.31,3464.85,3465.61,723804.0
1735815300,3465.61,3469.61,3465.61,3469.61,1135224.0
1735815360,3469.61,3469.9,3466.4,3469.89,825248.0
1735815420,3469.89,3470.66,3468.7,3469.35,616268.0
1735815480,3469.35,3469.96,3467.79,3467.97,465714.0
1735815540,3467.97,3468.61,3465.39,3468.61,891718.0
1735815600,3468.61,3469.04,3465.46,3465.47,704434.0
1735815660,3465.47,3467.18,3464.48,3466.97,692464.0
1735815720,3466.97,3468.18,3465.7,3467.28,682002.0
1735815780,3467.28,3467.56,3465.36,3465.88,624586.0
1735815840,3465.88,3467.12,3465.55,3465.95,569936.0
1735815900,3465.95,3465.96,3464.03,3465.0,1205136.0
1735815960,3465.0,3465.59,3463.86,3465.59,1592306.0
1735816020,3465.59,3466.99,3465.1,3466.99,541856.0
1735816080,3466.99,3471.38,3466.85,3471.06,1546816.0
1735816140,3471.06,3471.81,3468.46,3468.6,1307812.0
1735816200,3468.46,3468.46,3466.67,3467.44,644140.0
1735816260,3467.44,3467.44,3466.27,3466.27,239932.0
1735816320,3466.27,3466.27,3462.6,3462.6,616554.0
1735816380,3462.59,3462.81,3461.09,3462.09,1419086.0
1735816440,3462.09,3464.34,3461.8,3463.26,730500.0
1735816500,3463.24,3463.57,3461.34,3462.11,593272.0
1735816560,3462.11,3463.82,3461.77,3463.82,910580.0
1735816620,3463.82,3464.39,3461.0,3461.75,931536.0
1735816680,3461.75,3462.82,3461.75,3462.52,952160.0
1735816740,3462.52,3462.95,3461.23,3462.84,532428.0
1735816800,3462.88,3464.33,3462.56,3463.12,533702.0
1735816860,3463.33,3463.44,3460.81,3461.77,880050.0
1735816920,3461.77,3465.04,3461.77,3462.64,1377456.0
1735816980,3462.64,3463.46,3459.58,3459.58,1241822.0
1735817040,3459.87,3460.53,3458.93,3459.19,2210760.0
1735817100,3459.19,3459.74,3457.1,3458.99,2600138.0
1735817160,3458.99,3461.54,3458.99,3460.63,645274.0
1735817220,3460.63,3462.17,3460.62,3462.16,358170.0
1735817280,3462.19,3465.23,3461.93,3464.06,1219968.0
1735817340,3464.06,3465.55,3464.06,3465.43,826430.0
1735817400,3465.22,3467.88,3464.82,3465.78,1107306.0
1735817460,3465.78,3466.78,3465.22,3465.22,555030.0
1735817520,3465.22,3467.78,3465.22,3467.77,1013442.0
1735817580,3467.77,3468.96,3466.2,3466.26,1114650.0
1735817640,3466.27,3468.85,3466.09,3468.52,873894.0
1735817700,3468.52,3470.4,3468.27,3469.69,1386036.0
1735817760,3469.69,3470.85,3468.78,3468.78,1062376.0
1735817820,3468.78,3470.92,3468.77,3470.62,481108.0
1735817880,3470.62,3472.0,3470.62,3471.35,746142.0
1735817940,3471.0,3471.8,3470.0,3470.78,437100.0
1735818000,3470.78,3471.0,3469.01,3469.01,503108.0
1735818060,3469.01,3469.85,3468.55,3468.56,275704.0
1735818120,3468.56,3470.71,3468.45,3470.71,767460.0
1735818180,3470.71,3471.6,3470.01,3470.02,576152.0
1735818240,3470.02,3471.35,3469.62,3471.15,335504.0
1735818300,3471.1,3473.83,3470.98,3473.72,2147040.0
1735818360,3473.72,3474.99,3472.4,3472.89,1385616.0
1735818420,3473.43,3474.0,3473.17,3473.99,1311224.0
1735818480,3473.99,3474.0,3472.65,3473.27,1037798.0
1735818540,3473.27,3474.99,3472.11,3472.64,2205358.0
1735818600,3472.64,3472.64,3470.67,3471.02,600004.0
1735818660,3471.02,3471.02,3467.52,3468.67,2822376.0
1735818720,3468.59,3469.44,3467.09,3469.42,525296.0
1735818780,3469.42,3469.55,3467.93,3469.16,851382.0
1735818840,3469.16,3470.38,3469.16,3469.57,326884.0
1735818900,3469.57,3470.18,3469.27,3469.53,260230.0
1735818960,3469.53,3472.91,3469.42,3472.9,316182.0
1735819020,3472.9,3473.44,3470.05,3470.4,1247294.0
1735819080,3470.28,3470.94,3470.11,3470.24,224554.0
1735819140,3470.24,3471.0,3470.17,3470.47,553726.0
1735819200,3470.46,3473.42,3470.46,3471.68,2360818.0
1735819260,3471.68,3473.42,3471.57,3472.32,2757476.0
1735819320,3472.32,3472.83,3471.87,3472.81,435286.0
1735819380,3472.81,3473.99,3472.33,3473.65,1251196.0
1735819440,3473.55,3473.67,3473.11,3473.66,359784.0
1735819500,3473.66,3473.85,3472.53,3473.83,556606.0
1735819560,3473.88,3473.99,3472.96,3473.88,1729398.0
1735819620,3473.88,3473.99,3472.94,3473.24,687700.0
1735819680,3473.24,3473.88,3471.27,3472.14,656172.0
1735819740,3472.14,3473.96,3471.72,3473.95,972376.0
1735819800,3473.95,3474.0,3473.07,3473.99,2156012.0
1735819860,3473.99,3475.0,3473.99,3474.21,1028362.0
1735819920,3474.21,3480.37,3474.21,3478.42,7715588.0
1735819980,3478.41,3479.19,3477.53,3478.94,1699790.0
1735820040,3479.12,3479.44,3476.61,3477.19,1979312.0
1735820100,3477.19,3479.81,3476.83,3478.11,2603964.0
1735820160,3478.11,3478.95,3475.7,3478.43,1116198.0
1735820220,3478.44,3478.91,3476.53,3478.58,1405794.0
1735820280,3478.81,3480.2,3478.13,3478.13,1809092.0
1735820340,3478.11,3478.58,3476.22,3478.32,1208628.0
1735820400,3478.32,3478.33,3474.67,3475.81,1722440.0
1735820460,3475.81,3475.81,3471.93,3472.78,1604138.0
1735820520,3472.78,3472.78,3470.27,3470.89,1591316.0
1735820580,3470.89,3472.71,3469.35,3470.22,2171944.0
1735820640,3470.64,3472.65,3470.64,3472.65,623954.0
1735820700,3472.65,3473.86,3471.72,3473.26,672660.0
1735820760,3473.26,3473.29,3472.39,3472.8,527962.0
1735820820,3472.8,3472.8,3468.97,3469.23,1166248.0
1735820880,3469.23,3472.0,3469.23,3471.65,717586.0
1735820940,3471.64,3471.65,3470.93,3471.15,434914.0
1735821000,3471.15,3472.04,3469.53,3469.67,1141022.0
1735821060,3469.68,3469.68,3465.1,3466.61,1656248.0
1735821120,3466.61,3470.15,3465.1,3469.97,1889902.0
1735821180,3469.97,3469.97,3468.12,3468.12,488460.0
1735821240,3468.12,3471.68,3467.82,3470.72,746114.0
1735821300,3470.72,3470.75,3468.84,3469.19,352852.0
1735821360,3469.19,3469.49,3468.01,3469.36,625916.0
1735821420,3469.36,3470.0,3468.0,3468.27,636692.0
1735821480,3468.26,3471.9,3468.26,3471.06,898204.0
1735821540,3471.29,3472.81,3471.28,3472.69,418634.0
1735821600,3472.68,3474.7,3472.6,3474.69,588518.0
1735821660,3474.69,3474.7,3472.69,3473.05,553704.0
1735821720,3473.23,3473.35,3472.0,3472.0,234050.0
1735821780,3472.0,3473.48,3472.0,3472.46,563542.0
1735821840,3472.46,3473.5,3472.3,3472.68,627326.0
1735821900,3472.68,3474.99,3472.68,3474.31,631768.0
1735821960,3474.31,3478.04,3474.14,3477.94,3449188.0
1735822020,3477.94,3479.9,3476.39,3478.73,1537142.0
1735822080,3478.73,3479.6,3477.67,3477.67,1070748.0
1735822140,3478.03,3478.51,3477.12,3478.01,424684.0
1735822200,3478.01,3478.01,3474.14,3475.3,574890.0
1735822260,3475.3,3476.61,3474.6,3474.64,431734.0
1735822320,3474.64,3476.0,3474.25,3475.24,339620.0
1735822380,3475.24,3476.29,3474.82,3474.82,340412.0
1735822440,3474.82,3475.36,3474.66,3475.36,350030.0
1735822500,3475.36,3475.82,3474.42,3475.32,463966.0
1735822560,3475.52,3477.78,3475.42,3477.78,762978.0
1735822620,3477.78,3479.72,3477.78,3478.1,683204.0
1735822680,3478.1,3480.0,3478.1,3479.59,1832486.0
1735822740,3479.59,3479.98,3479.17,3479.77,1097990.0
1735822800,3479.89,3480.0,3479.2,3479.96,671428.0
1735822860,3479.87,3483.94,3479.46,3482.61,4692530.0
1735822920,3482.74,3483.29,3478.79,3480.99,1874098.0
1735822980,3480.99,3482.9,3477.09,3477.09,10193816.0
1735823040,3477.09,3477.35,3474.39,3477.01,9963144.0
1735823100,3477.01,3478.18,3476.68,3477.01,1412872.0
1735823160,3476.87,3478.89,3474.52,3475.97,949480.0
1735823220,3475.97,3478.0,3475.97,3477.24,442414.0
1735823280,3477.24,3478.91,3477.01,3478.82,362342.0
1735823340,3478.82,3479.83,3477.81,3477.81,1161364.0
1735823400,3477.81,3477.81,3473.65,3473.65,1784466.0
1735823460,3473.65,3474.48,3471.57,3473.1,2121248.0
1735823520,3473.1,3474.37,3472.4,3473.15,1765140.0
1735823580,3473.19,3473.63,3469.6,3469.61,2966260.0
1735823640,3469.61,3469.61,3459.95,3461.76,32666540.0
1735823700,3461.76,3464.39,3460.77,3464.39,3783888.0
1735823760,3464.39,3466.65,3464.39,3465.31,1510822.0
1735823820,3465.21,3465.44,3459.45,3459.8,4568252.0
1735823880,3459.81,3463.81,3459.81,3463.0,4511786.0
1735823940,3462.73,3465.5,3462.73,3464.65,1909848.0
1735824000,3464.65,3465.01,3463.34,3464.39,823796.0
1735824060,3464.5,3464.89,3462.26,3463.78,737306.0
1735824120,3463.78,3466.98,3463.32,3465.21,1173810.0
1735824180,3465.21,3466.88,3464.4,3464.41,2051006.0
1735824240,3464.41,3465.23,3463.32,3464.39,474884.0
1735824300,3464.39,3465.73,3464.1,3465.27,1415064.0
1735824360,3465.27,3467.69,3465.27,3467.38,1197796.0
1735824420,3467.38,3467.56,3465.27,3466.99,965708.0
1735824480,3466.99,3468.23,3466.99,3468.11,728128.0
1735824540,3468.11,3468.12,3467.25,3467.77,592138.0
1735824600,3467.78,3468.44,3464.4,3464.69,1410462.0
1735824660,3464.69,3464.77,3463.57,3464.03,1238848.0
1735824720,3464.13,3471.18,3464.13,3470.26,3195242.0
1735824780,3470.1,3472.53,3469.82,3471.72,895790.0
1735824840,3471.72,3471.92,3469.46,3470.7,881042.0
1735824900,3470.7,3472.07,3469.73,3471.41,657154.0
1735824960,3471.31,3471.79,3466.22,3466.84,2213664.0
1735825020,3466.84,3470.1,3466.84,3470.1,712094.0
1735825080,3470.11,3471.06,3467.73,3469.66,1215438.0
1735825140,3469.66,3470.65,3469.4,3470.45,633496.0
1735825200,3470.45,3472.26,3469.4,3471.65,459840.0
1735825260,3471.65,3473.83,3471.55,3471.81,993314.0
1735825320,3471.81,3471.99,3469.98,3471.48,1129512.0
1735825380,3471.48,3472.4,3469.97,3470.52,407868.0
1735825440,3470.52,3470.52,3468.71,3469.0,396380.0
1735825500,3469.0,3469.0,3465.85,3465.86,905190.0
1735825560,3465.86,3466.44,3464.18,3464.99,981282.0
1735825620,3464.99,3464.99,3460.92,3460.92,6000202.0
1735825680,3461.33,3462.2,3460.21,3462.14,1937098.0
1735825740,3462.14,3462.94,3460.82,3462.93,1107564.0
1735825800,3462.83,3464.8,3462.14,3462.86,940268.0
1735825860,3462.66,3463.23,3461.78,3462.99,663092.0
1735825920,3462.99,3463.31,3460.5,3461.65,1162022.0
1735825980,3461.65,3463.76,3460.77,3463.76,1159506.0
1735826040,3464.01,3464.14,3461.71,3461.82,943806.0
1735826100,3461.82,3465.68,3460.57,3465.35,1728736.0
1735826160,3465.35,3465.35,3462.69,3464.94,671990.0
1735826220,3464.94,3466.44,3464.92,3465.8,680090.0
1735826280,3465.8,3466.33,3464.1,3464.25,509792.0
1735826340,3464.25,3465.33,3463.98,3465.33,619528.0
1735826400,3465.33,3466.73,3462.95,3464.23,1169680.0
1735826460,3464.23,3464.78,3458.03,3461.13,7701742.0
1735826520,3461.21,3461.83,3456.69,3456.97,6231798.0
1735826580,3456.88,3458.68,3450.58,3450.93,8307118.0
1735826640,3450.93,3451.87,3439.82,3443.68,21171632.0
1735826700,3443.59,3449.4,3442.74,3445.26,5420028.0
1735826760,3445.38,3452.34,3445.34,3448.89,4104384.0
1735826820,3448.89,3457.82,3448.72,3455.71,3993424.0
1735826880,3455.82,3456.22,3450.12,3453.12,4524756.0
1735826940,3453.12,3458.17,3453.12,3457.68,2199192.0
1735827000,3457.87,3458.4,3453.27,3455.32,1694140.0
1735827060,3455.32,3457.43,3454.75,3456.35,1777446.0
1735827120,3456.35,3456.99,3454.89,3455.11,1079940.0
1735827180,3455.11,3458.61,3454.7,3458.48,1168650.0
1735827240,3458.48,3458.82,3457.4,3458.35,820510.0
1735827300,3458.35,3461.98,3458.09,3459.6,2679480.0
1735827360,3459.6,3459.81,3455.3,3455.7,1125526.0
1735827420,3455.7,3456.8,3453.63,3454.2,1358712.0
1735827480,3453.9,3453.9,3450.68,3451.77,1725732.0
1735827540,3451.77,3451.77,3448.93,3449.8,1583836.0
1735827600,3449.8,3451.82,3448.11,3451.82,1268492.0
1735827660,3451.5,3453.98,3450.89,3451.83,1511614.0
1735827720,3451.89,3455.54,3451.1,3455.44,573330.0
1735827780,3455.44,3455.85,3453.55,3453.55,462462.0
1735827840,3453.55,3456.28,3453.5,3455.3,566790.0
1735827900,3455.56,3458.66,3455.56,3457.92,700486.0
1735827960,3457.93,3459.62,3457.42,3457.51,943006.0
1735828020,3457.2,3459.99,3457.17,3459.98,862510.0
1735828080,3460.05,3463.49,3459.53,3459.85,4565092.0
1735828140,3459.85,3462.89,3459.85,3461.95,882366.0
1735828200,3462.25,3465.44,3459.19,3463.94,3404194.0
1735828260,3463.94,3488.83,3463.89,3488.83,13106680.0
1735828320,3488.82,3509.87,3484.63,3486.46,45916870.0
1735828380,3486.11,3486.11,3477.69,3477.69,13018444.0
1735828440,3477.69,3488.18,3476.3,3480.11,8414318.0
1735828500,3479.43,3479.81,3460.18,3466.86,19322164.0
1735828560,3467.85,3475.02,3465.3,3468.31,9747490.0
1735828620,3468.09,3468.09,3460.79,3466.39,7087884.0
1735828680,3466.27,3472.84,3461.8,3470.96,4076088.0
1735828740,3470.91,3471.31,3461.18,3461.18,3473672.0
1735828800,3461.18,3470.61,3461.03,3469.57,3850078.0
1735828860,3469.48,3477.16,3469.48,3475.7,6527632.0
1735828920,3475.7,3488.64,3475.7,3482.56,9902472.0
1735828980,3482.66,3485.56,3477.3,3477.77,4028662.0
1735829040,3477.77,3482.71,3477.76,3478.5,2932062.0
1735829100,3478.8,3484.99,3477.91,3481.84,3344950.0
1735829160,3481.93,3491.13,3481.93,3488.59,5767202.0
1735829220,3489.08,3490.44,3483.55,3484.85,5070556.0
1735829280,3484.7,3485.9,3479.12,3484.43,2811722.0
1735829340,3484.23,3489.19,3480.89,3488.3,2972814.0
1735829400,3487.69,3489.49,3483.21,3483.21,3473532.0
1735829460,3483.01,3487.89,3481.5,3487.61,2626622.0
1735829520,3487.61,3488.76,3483.76,3487.31,2346582.0
1735829580,3487.31,3491.61,3485.55,3489.97,3317990.0
1735829640,3489.97,3496.33,3489.97,3494.57,5910912.0
1735829700,3494.98,3497.4,3491.44,3492.36,4363356.0
1735829760,3492.26,3494.56,3486.6,3488.35,3584552.0
1735829820,3489.28,3494.98,3489.28,3492.19,2735016.0
1735829880,3491.91,3493.72,3488.01,3492.52,1716304.0
1735829940,3492.47,3494.82,3490.92,3494.61,1439028.0
1735830000,3494.61,3495.56,3489.78,3490.93,5344812.0
1735830060,3490.99,3492.6,3488.06,3489.14,2666476.0
1735830120,3489.35,3489.89,3482.18,3483.68,3003706.0
1735830180,3483.75,3489.36,3481.84,3482.28,2526308.0
1735830240,3482.28,3486.19,3481.38,3486.12,2236604.0
1735830300,3486.12,3488.69,3483.17,3484.91,1614100.0
1735830360,3484.91,3490.91,3484.17,3484.28,1710172.0
1735830420,3484.0,3484.26,3479.98,3480.67,2181812.0
1735830480,3480.54,3485.34,3479.89,3484.98,1752990.0
1735830540,3484.95,3487.0,3482.47,3483.02,1237646.0
1735830600,3483.0,3483.94,3477.6,3483.89,1957170.0
1735830660,3483.86,3486.65,3480.55,3481.29,1354376.0
1735830720,3481.38,3483.65,3480.39,3482.81,1278672.0
1735830780,3483.55,3486.93,3482.0,3486.18,1461294.0
1735830840,3485.98,3487.51,3484.93,3485.05,990230.0
1735830900,3484.78,3486.34,3481.04,3485.07,2686136.0
1735830960,3484.96,3487.93,3483.51,3486.07,2514168.0
1735831020,3486.07,3487.89,3482.01,3482.55,1208230.0
1735831080,3482.55,3485.57,3480.18,3481.22,1510022.0
1735831140,3481.22,3482.39,3474.02,3474.19,4356630.0
1735831200,3474.19,3474.89,3470.14,3471.73,4071072.0
1735831260,3471.92,3471.92,3466.81,3468.77,4829446.0
1735831320,3468.69,3469.43,3457.59,3460.45,11928640.0
1735831380,3460.45,3467.27,3458.02,3467.11,4535354.0
1735831440,3467.07,3472.31,3461.56,3463.27,4189632.0
1735831500,3463.17,3468.55,3462.35,3468.55,1982190.0
1735831560,3468.41,3470.9,3465.61,3469.41,1464492.0
1735831620,3469.51,3471.59,3467.59,3470.32,1216564.0
1735831680,3470.23,3470.23,3464.86,3466.69,1145496.0
1735831740,3466.69,3469.99,3466.69,3468.67,1161474.0
1735831800,3469.0,3470.85,3465.2,3465.6,1513428.0
1735831860,3465.6,3465.6,3460.32,3461.28,3201746.0
1735831920,3461.28,3465.62,3460.61,3464.22,1739010.0
1735831980,3464.63,3466.91,3463.09,3463.09,1508538.0
1735832040,3462.69,3465.1,3459.94,3459.94,2180544.0
1735832100,3459.94,3460.53,3456.43,3459.56,8962016.0
1735832160,3459.87,3461.11,3457.57,3460.24,1238866.0
1735832220,3460.76,3465.51,3456.66,3460.12,1941300.0
1735832280,3459.73,3461.09,3456.7,3461.09,1795972.0
1735832340,3461.38,3463.39,3461.22,3463.11,1431786.0
1735832400,3463.11,3467.52,3463.11,3463.6,1600478.0
1735832460,3464.01,3464.01,3455.9,3456.32,2519284.0
1735832520,3456.4,3460.48,3455.45,3460.47,2384746.0
1735832580,3460.12,3461.16,3458.73,3459.81,998388.0
1735832640,3459.59,3463.08,3458.6,3461.81,1108732.0
1735832700,3461.81,3463.83,3458.3,3462.15,1506136.0
1735832760,3462.25,3463.43,3457.38,3458.62,3774168.0
1735832820,3458.31,3463.25,3457.66,3463.08,1269840.0
1735832880,3463.08,3467.47,3462.42,3467.29,1873306.0
1735832940,3467.29,3469.53,3466.3,3467.91,2206164.0
1735833000,3467.42,3467.89,3464.12,3465.6,1487242.0
1735833060,3465.49,3466.06,3462.68,3464.14,1203750.0
1735833120,3464.04,3465.45,3460.19,3460.88,1519500.0
1735833180,3460.88,3461.11,3456.0,3461.11,3571380.0
1735833240,3461.11,3464.19,3460.74,3463.45,973710.0
1735833300,3463.45,3464.65,3462.46,3463.81,1058046.0
1735833360,3463.81,3465.29,3463.07,3463.59,632412.0
1735833420,3463.59,3463.59,3460.41,3460.99,938732.0
1735833480,3461.1,3462.46,3460.94,3461.77,446686.0
1735833540,3461.77,3462.76,3461.0,3462.76,622412.0
1735833600,3462.76,3465.43,3462.76,3464.42,1171996.0
1735833660,3464.16,3464.62,3462.08,3462.86,1269406.0
1735833720,3462.86,3465.19,3456.14,3456.14,2100122.0
1735833780,3456.14,3456.81,3450.86,3452.05,4418468.0
1735833840,3451.93,3452.85,3447.84,3451.59,4641226.0
1735833900,3451.59,3453.44,3449.51,3452.86,1789452.0
1735833960,3452.79,3457.45,3452.34,3454.83,2136366.0
1735834020,3454.82,3455.94,3453.34,3455.71,1106824.0
1735834080,3455.91,3458.75,3455.91,3456.36,1079576.0
1735834140,3456.57,3459.36,3456.22,3458.95,1053012.0
1735834200,3458.96,3458.96,3453.48,3458.47,1600962.0
1735834260,3458.47,3463.05,3456.73,3463.03,1485366.0
1735834320,3463.03,3464.7,3462.11,3463.3,2153298.0
1735834380,3463.31,3465.17,3463.01,3465.07,1305672.0
1735834440,3465.06,3470.24,3465.02,3467.99,3065430.0
1735834500,3467.99,3469.49,3467.06,3468.43,1827420.0
1735834560,3468.43,3472.31,3467.53,3471.11,2502006.0
1735834620,3471.11,3475.87,3471.11,3474.2,3002572.0
1735834680,3473.61,3475.28,3471.02,3472.48,1699390.0
1735834740,3473.11,3475.08,3471.14,3474.13,1095682.0
1735834800,3474.12,3476.12,3471.89,3472.19,1619468.0
1735834860,3472.37,3472.47,3470.21,3472.28,1192444.0
1735834920,3471.9,3472.68,3469.65,3469.78,1232636.0
1735834980,3469.78,3473.41,3469.47,3473.41,828294.0
1735835040,3473.43,3478.35,3473.42,3476.68,3253198.0
1735835100,3476.68,3477.86,3473.55,3477.71,1665412.0
1735835160,3477.7,3482.81,3476.44,3482.55,2402202.0
1735835220,3482.45,3484.11,3478.59,3479.44,3023312.0
1735835280,3479.65,3482.32,3479.42,3481.01,959364.0
1735835340,3481.1,3481.12,3479.51,3480.37,1252238.0
1735835400,3480.35,3483.03,3478.64,3479.14,1278542.0
1735835460,3479.14,3479.14,3476.31,3477.93,1276200.0
1735835520,3477.81,3477.98,3475.59,3477.98,1677378.0
1735835580,3478.88,3480.1,3475.72,3479.99,1483408.0
1735835640,3480.08,3483.35,3477.7,3483.24,1115436.0
1735835700,3483.26,3484.98,3482.66,3484.76,1804638.0
1735835760,3484.75,3485.4,3482.24,3484.47,2296368.0
1735835820,3483.91,3485.6,3481.9,3483.43,1021226.0
1735835880,3483.43,3485.44,3482.58,3483.07,888972.0
1735835940,3483.08,3486.74,3482.57,3483.95,2116478.0
1735836000,3483.79,3488.75,3482.99,3488.18,2016496.0
1735836060,3488.18,3488.53,3482.91,3483.51,1321620.0
1735836120,3483.51,3483.56,3481.15,3482.99,2356450.0
1735836180,3482.99,3482.99,3477.65,3480.2,1278348.0
1735836240,3480.2,3482.62,3479.31,3482.61,672206.0
1735836300,3482.7,3483.05,3480.61,3483.0,759246.0
1735836360,3483.0,3483.0,3480.39,3482.4,640348.0
1735836420,3482.04,3482.94,3479.77,3480.53,1192126.0
1735836480,3480.53,3481.9,3479.64,3481.8,934988.0
1735836540,3481.8,3482.12,3479.72,3481.49,3342496.0
1735836600,3481.49,3481.49,3474.53,3478.18,2099514.0
1735836660,3478.18,3479.22,3476.05,3478.99,906854.0
1735836720,3478.99,3479.52,3474.32,3474.77,1330076.0
1735836780,3474.77,3474.77,3470.02,3472.09,2955416.0
1735836840,3472.07,3472.11,3467.5,3469.88,2634764.0
1735836900,3469.88,3471.14,3469.38,3470.6,1987278.0
1735836960,3470.67,3472.61,3470.09,3472.47,992986.0
1735837020,3472.38,3472.38,3469.01,3470.48,835202.0
1735837080,3470.48,3470.71,3468.95,3470.14,713974.0
1735837140,3470.2,3470.5,3467.09,3468.71,830010.0
1735837200,3468.7,3469.32,3465.51,3466.4,1371246.0
1735837260,3465.98,3470.61,3465.9,3469.32,883120.0
1735837320,3469.32,3470.66,3465.66,3467.68,1076008.0
1735837380,3467.68,3470.12,3466.74,3470.11,450520.0
1735837440,3470.11,3473.67,3469.41,3473.67,932888.0
1735837500,3473.87,3474.07,3470.4,3472.47,749118.0
1735837560,3472.47,3475.24,3470.56,3470.61,772848.0
1735837620,3470.62,3470.79,3468.0,3470.08,788938.0
1735837680,3470.07,3470.79,3468.68,3470.79,464380.0
1735837740,3471.16,3472.06,3468.19,3468.76,500454.0
1735837800,3468.53,3472.04,3468.43,3470.98,525484.0
1735837860,3470.98,3472.06,3469.66,3470.89,247806.0
1735837920,3470.89,3475.0,3470.88,3474.99,708902.0
1735837980,3474.99,3477.89,3474.99,3476.64,965712.0
1735838040,3476.64,3477.77,3475.89,3476.55,1599410.0
1735838100,3476.55,3477.39,3475.1,3477.38,627772.0
1735838160,3477.46,3478.07,3474.14,3474.18,816314.0
1735838220,3474.18,3474.23,3472.5,3473.72,912202.0
1735838280,3473.72,3475.48,3473.11,3475.39,296118.0
1735838340,3475.39,3476.78,3473.98,3476.22,560902.0
1735838400,3476.22,3476.23,3470.11,3471.07,647382.0
1735838460,3471.07,3473.43,3467.57,3471.73,1363132.0
1735838520,3471.73,3472.1,3469.03,3471.57,431716.0
1735838580,3471.42,3473.11,3469.8,3470.72,337438.0
1735838640,3470.67,3471.61,3469.27,3470.41,442586.0
1735838700,3470.41,3470.41,3467.63,3469.98,577010.0
1735838760,3469.98,3470.64,3465.46,3466.64,1264226.0
1735838820,3466.64,3467.28,3464.33,3464.72,2328804.0
1735838880,3464.65,3465.9,3463.51,3463.99,1238374.0
1735838940,3463.99,3463.99,3461.36,3462.34,2566518.0
1735839000,3462.24,3462.45,3460.11,3460.12,1348198.0
1735839060,3460.12,3461.47,3458.61,3458.81,5785936.0
1735839120,3458.73,3459.67,3456.66,3457.19,2182004.0
1735839180,3457.19,3457.61,3451.77,3453.56,3932132.0
1735839240,3453.25,3454.29,3451.61,3454.14,2507454.0
1735839300,3454.2,3456.28,3452.69,3452.75,2248010.0
1735839360,3452.5,3452.94,3450.15,3450.88,2348236.0
1735839420,3450.88,3451.22,3445.21,3446.95,5920870.0
1735839480,3446.95,3446.95,3442.32,3445.78,5575576.0
1735839540,3445.78,3445.78,3440.53,3442.36,4771578.0
1735839600,3442.36,3446.06,3442.14,3443.68,4076492.0
1735839660,3443.79,3449.99,3441.81,3446.84,3424130.0
1735839720,3446.84,3446.84,3442.69,3444.36,2770160.0
1735839780,3444.36,3450.77,3444.36,3450.49,2526694.0
1735839840,3450.49,3451.52,3447.22,3447.72,1904382.0
1735839900,3447.66,3447.96,3444.54,3446.2,1747900.0
1735839960,3446.2,3446.2,3441.16,3442.55,3180538.0
1735840020,3442.28,3442.28,3432.9,3435.6,9754894.0
1735840080,3435.72,3435.72,3429.2,3434.38,8240318.0
1735840140,3434.08,3436.76,3433.76,3433.76,4688028.0
1735840200,3433.49,3436.99,3433.37,3436.99,2986604.0
1735840260,3436.89,3439.15,3434.14,3439.13,2851824.0
1735840320,3439.17,3440.0,3438.0,3438.09,2482758.0
1735840380,3438.01,3439.52,3437.72,3439.24,1240816.0
1735840440,3439.49,3443.35,3439.49,3441.47,5980986.0
1735840500,3441.61,3444.8,3441.11,3442.82,1682212.0
1735840560,3442.82,3445.92,3440.99,3445.61,4480774.0
1735840620,3445.61,3446.48,3444.61,3446.06,947512.0
1735840680,3446.06,3447.82,3445.7,3446.29,642576.0
1735840740,3446.31,3451.24,3446.31,3449.77,2085320.0
1735840800,3449.66,3454.32,3449.41,3451.89,2329706.0
1735840860,3452.28,3452.6,3448.88,3448.88,1610596.0
1735840920,3448.88,3450.74,3444.72,3446.11,1494840.0
1735840980,3446.11,3447.75,3443.8,3444.28,1786130.0
1735841040,3444.28,3444.37,3439.64,3442.38,2060294.0
1735841100,3442.75,3443.94,3441.11,3443.94,2117222.0
1735841160,3443.32,3449.01,3443.1,3445.06,2065110.0
1735841220,3445.39,3452.39,3445.39,3452.39,2968810.0
1735841280,3452.39,3453.99,3451.51,3453.98,1514416.0
1735841340,3453.98,3458.92,3453.95,3455.4,2519670.0
1735841400,3455.4,3456.98,3453.93,3455.62,1573112.0
1735841460,3455.16,3456.97,3452.67,3453.02,1245924.0
1735841520,3453.02,3453.02,3450.09,3450.26,908570.0
1735841580,3450.26,3451.99,3450.26,3451.62,646662.0
1735841640,3451.62,3452.86,3451.52,3452.03,706716.0
1735841700,3452.14,3452.76,3448.71,3451.59,868274.0
1735841760,3451.59,3453.35,3450.05,3452.02,841178.0
1735841820,3451.89,3454.3,3451.4,3451.4,882910.0
1735841880,3451.39,3455.82,3451.39,3454.88,717910.0
1735841940,3455.09,3457.36,3454.42,3456.01,471628.0
1735842000,3456.01,3461.92,3456.01,3459.19,3974570.0
1735842060,3459.25,3459.99,3456.02,3457.9,816812.0
1735842120,3457.9,3458.57,3455.2,3456.36,846990.0
1735842180,3456.36,3458.62,3455.81,3456.47,519780.0
1735842240,3456.47,3456.99,3456.06,3456.35,294412.0
1735842300,3456.23,3456.23,3452.06,3453.3,1219642.0
1735842360,3453.12,3454.01,3451.34,3451.85,1588400.0
1735842420,3451.85,3455.72,3451.63,3455.44,377520.0
1735842480,3455.44,3456.09,3454.17,3454.91,234192.0
1735842540,3454.83,3458.58,3454.51,3458.31,533566.0
1735842600,3457.88,3458.06,3455.77,3455.78,521738.0
1735842660,3455.78,3455.78,3451.34,3451.44,1022610.0
1735842720,3451.44,3452.57,3450.6,3452.56,1295590.0
1735842780,3452.56,3454.24,3451.81,3453.99,611408.0
1735842840,3453.91,3453.91,3452.45,3452.69,505782.0
1735842900,3452.69,3453.24,3450.42,3453.2,673342.0
1735842960,3453.2,3453.62,3452.39,3453.61,7578988.0
1735843020,3453.61,3453.62,3453.02,3453.39,2849976.0
1735843080,3453.39,3453.62,3450.8,3450.81,1427624.0
1735843140,3450.8,3451.57,3450.31,3451.18,808696.0
1735843200,3451.18,3451.33,3448.15,3449.08,1398970.0
1735843260,3448.97,3451.39,3447.95,3451.38,808422.0
1735843320,3451.38,3451.95,3451.0,3451.52,640292.0
1735843380,3451.52,3453.62,3451.43,3453.6,3603150.0
1735843440,3453.21,3453.62,3452.87,3453.61,8143794.0
1735843500,3453.61,3462.0,3453.61,3460.63,11465128.0
1735843560,3460.86,3463.64,3460.46,3461.06,2295484.0
1735843620,3461.12,3463.49,3460.11,3463.2,3691390.0
1735843680,3463.21,3463.87,3457.62,3457.62,1383864.0
1735843740,3457.79,3460.26,3456.52,3459.43,914630.0
1735843800,3459.16,3459.96,3457.07,3458.19,585118.0
1735843860,3457.66,3458.93,3455.89,3456.68,557854.0
1735843920,3456.72,3457.81,3455.61,3455.9,602294.0
1735843980,3456.02,3459.57,3455.8,3459.56,478184.0
1735844040,3459.56,3459.56,3457.73,3458.79,284874.0
1735844100,3458.79,3461.9,3458.79,3460.39,540204.0
1735844160,3460.39,3463.23,3460.39,3462.17,522598.0
1735844220,3462.15,3464.46,3461.69,3462.72,976940.0
1735844280,3462.72,3464.67,3462.72,3463.02,385442.0
1735844340,3463.02,3464.59,3463.0,3464.16,420112.0
1735844400,3464.16,3464.16,3461.91,3461.92,681548.0
1735844460,3461.92,3463.78,3461.61,3461.61,384678.0
1735844520,3461.29,3461.41,3460.18,3461.28,421862.0
1735844580,3461.28,3463.88,3461.28,3461.8,491392.0
1735844640,3461.7,3467.3,3461.52,3466.8,4272154.0
1735844700,3466.8,3467.0,3465.83,3466.99,652748.0
1735844760,3466.99,3469.8,3466.56,3469.14,1659798.0
1735844820,3469.02,3469.27,3465.25,3466.67,1000252.0
1735844880,3466.68,3467.39,3464.98,3467.0,973310.0
1735844940,3467.01,3468.17,3464.32,3467.02,905428.0
1735845000,3467.3,3467.72,3466.6,3467.0,558824.0
1735845060,3467.13,3468.67,3467.12,3467.51,351062.0
1735845120,3467.51,3468.28,3467.04,3468.28,600830.0
1735845180,3468.28,3468.29,3466.23,3466.6,745450.0
1735845240,3466.6,3467.69,3465.27,3465.42,453036.0
1735845300,3465.42,3466.69,3464.42,3465.65,502186.0
1735845360,3465.65,3467.04,3465.11,3465.82,673118.0
1735845420,3465.82,3468.28,3465.36,3467.2,543004.0
1735845480,3467.12,3468.95,3466.31,3468.52,881334.0
1735845540,3468.52,3468.54,3466.81,3467.95,326978.0
1735845600,3467.95,3468.71,3467.37,3468.45,907272.0
1735845660,3468.45,3469.38,3468.17,3468.39,767228.0
1735845720,3468.36,3470.0,3468.13,3470.0,2708328.0
1735845780,3470.0,3470.0,3469.55,3469.62,3131090.0
1735845840,3469.42,3471.32,3468.89,3471.27,2370836.0
1735845900,3471.21,3473.57,3470.32,3472.1,1997736.0
1735845960,3472.1,3472.1,3470.02,3471.35,632964.0
1735846020,3471.35,3472.72,3471.14,3471.14,1096734.0
1735846080,3471.14,3473.28,3470.2,3470.4,902718.0
1735846140,3470.4,3470.4,3469.0,3469.58,563160.0
1735846200,3469.58,3469.58,3464.4,3465.31,1263620.0
1735846260,3465.44,3466.96,3465.21,3466.34,975610.0
1735846320,3466.34,3467.07,3464.36,3466.84,923168.0
1735846380,3466.84,3466.84,3462.68,3463.78,716092.0
1735846440,3463.78,3464.0,3462.77,3462.81,569152.0
1735846500,3462.81,3463.24,3458.11,3458.9,830152.0
1735846560,3458.82,3462.82,3458.82,3461.55,1592838.0
1735846620,3461.55,3462.0,3459.66,3461.61,415578.0
1735846680,3461.61,3464.99,3461.34,3464.59,1233874.0
1735846740,3464.59,3464.94,3462.2,3462.2,872234.0
1735846800,3462.2,3464.02,3461.7,3463.99,349376.0
1735846860,3463.69,3464.36,3462.33,3462.76,269698.0
1735846920,3463.18,3465.83,3463.18,3465.72,822454.0
1735846980,3465.58,3466.62,3463.87,3463.87,293162.0
1735847040,3463.87,3464.36,3463.71,3464.36,190314.0
1735847100,3464.36,3467.36,3464.36,3464.86,925180.0
1735847160,3464.86,3464.86,3458.65,3459.09,1517736.0
1735847220,3459.09,3461.64,3459.02,3461.4,1193072.0
1735847280,3461.4,3465.69,3461.13,3465.64,441266.0
1735847340,3465.64,3467.41,3463.57,3463.98,389208.0
1735847400,3463.98,3464.21,3462.31,3464.0,214062.0
1735847460,3463.62,3464.99,3463.13,3464.98,217330.0
1735847520,3464.98,3468.35,3464.9,3467.81,1230846.0
1735847580,3467.81,3468.4,3465.35,3465.8,340042.0
1735847640,3465.83,3468.49,3465.0,3468.49,371762.0
1735847700,3468.49,3468.49,3466.85,3467.61,327252.0
1735847760,3467.61,3468.25,3465.06,3465.25,315834.0
1735847820,3464.97,3464.97,3461.44,3462.66,496124.0
1735847880,3462.66,3463.28,3462.32,3462.42,231416.0
1735847940,3462.43,3463.19,3461.46,3462.31,325308.0
1735848000,3462.31,3464.62,3462.31,3463.63,667502.0
1735848060,3463.39,3464.89,3463.28,3463.36,587576.0
1735848120,3463.36,3464.53,3463.3,3463.53,308874.0
1735848180,3463.53,3468.11,3463.53,3465.69,327012.0
1735848240,3465.69,3469.14,3465.35,3468.98,382760.0
1735848300,3468.98,3468.98,3465.47,3465.72,306860.0
1735848360,3465.72,3466.54,3464.08,3464.11,230624.0
1735848420,3463.61,3464.8,3463.51,3464.44,326400.0
1735848480,3464.24,3466.36,3463.42,3465.93,277564.0
1735848540,3465.69,3466.79,3464.85,3465.11,236576.0
1735848600,3465.11,3466.17,3464.67,3466.07,252318.0
1735848660,3465.96,3466.08,3463.29,3464.95,336184.0
1735848720,3464.76,3467.23,3464.54,3466.63,417390.0
1735848780,3466.63,3467.77,3465.83,3467.77,394456.0
1735848840,3467.77,3467.77,3466.1,3467.52,227044.0
1735848900,3467.44,3467.45,3464.63,3465.6,365382.0
1735848960,3465.6,3465.82,3463.78,3464.1,295764.0
1735849020,3463.97,3464.35,3462.79,3463.88,405118.0
1735849080,3464.21,3468.61,3463.97,3468.6,1609374.0
1735849140,3468.6,3469.99,3468.02,3469.98,1960324.0
1735849200,3469.98,3471.47,3469.18,3470.39,2702298.0
1735849260,3470.38,3472.32,3469.23,3471.57,1278610.0
1735849320,3471.57,3474.43,3471.56,3472.72,1590098.0
1735849380,3472.72,3474.61,3472.5,3473.23,1007462.0
1735849440,3473.23,3474.0,3472.51,3473.07,414022.0
1735849500,3473.03,3473.03,3470.34,3470.34,906864.0
1735849560,3470.34,3471.83,3469.4,3470.47,257272.0
1735849620,3470.47,3470.47,3468.61,3470.26,595448.0
1735849680,3470.26,3471.03,3469.61,3469.86,265988.0
1735849740,3469.86,3469.87,3467.56,3467.57,421136.0
1735849800,3467.57,3468.0,3463.33,3463.34,928668.0
1735849860,3463.34,3468.68,3463.22,3468.67,769704.0
1735849920,3468.67,3469.56,3464.16,3464.35,545816.0
1735849980,3464.35,3464.98,3462.01,3464.42,568940.0
1735850040,3464.42,3464.42,3462.03,3462.16,499544.0
1735850100,3462.16,3462.4,3458.1,3458.2,1444994.0
1735850160,3458.2,3458.7,3456.39,3456.99,959590.0
1735850220,3457.1,3457.45,3455.72,3457.43,1319662.0
1735850280,3457.43,3458.57,3457.26,3458.57,606896.0
1735850340,3458.57,3458.57,3453.97,3453.98,787050.0
1735850400,3453.98,3457.24,3453.85,3456.95,939514.0
1735850460,3456.95,3457.64,3455.23,3457.28,538832.0
1735850520,3457.28,3458.43,3455.42,3456.51,589240.0
1735850580,3456.91,3457.74,3455.5,3455.73,362310.0
1735850640,3455.73,3456.98,3455.46,3455.46,417350.0
1735850700,3455.84,3456.16,3453.58,3455.89,1996274.0
1735850760,3455.89,3459.9,3455.77,3456.65,594610.0
1735850820,3456.65,3457.44,3455.4,3457.43,350046.0
1735850880,3457.43,3459.87,3456.88,3457.84,517710.0
1735850940,3457.84,3459.18,3457.82,3458.48,274036.0
1735851000,3458.55,3460.94,3458.46,3458.47,526136.0
1735851060,3458.47,3460.49,3457.01,3457.35,328878.0
1735851120,3457.25,3457.25,3454.84,3455.94,449352.0
1735851180,3455.94,3458.45,3455.77,3457.8,322650.0
1735851240,3457.77,3458.54,3453.68,3453.68,411636.0
1735851300,3453.68,3453.95,3450.9,3453.95,2047254.0
1735851360,3453.95,3456.44,3453.68,3455.89,696134.0
1735851420,3455.89,3456.24,3454.97,3455.32,746418.0
1735851480,3455.32,3455.35,3452.8,3453.15,254702.0
1735851540,3453.15,3454.24,3451.69,3452.17,1072744.0
1735851600,3452.29,3455.39,3452.29,3453.44,1374738.0
1735851660,3453.44,3454.87,3453.43,3454.1,439092.0
1735851720,3454.1,3454.56,3452.09,3452.1,608106.0
1735851780,3452.1,3453.81,3451.72,3451.85,274950.0
1735851840,3451.85,3452.35,3450.5,3450.57,502442.0
1735851900,3450.57,3450.57,3444.25,3445.79,14771772.0
1735851960,3445.79,3447.77,3445.35,3447.76,724650.0
1735852020,3447.76,3447.76,3445.06,3445.53,681904.0
1735852080,3445.53,3446.3,3445.23,3445.81,374438.0
1735852140,3445.81,3447.51,3445.29,3445.3,524194.0
1735852200,3445.3,3445.3,3442.8,3443.18,4773144.0
1735852260,3442.96,3444.62,3442.18,3443.69,2219496.0
1735852320,3443.69,3447.89,3443.69,3447.15,2105490.0
1735852380,3447.15,3448.02,3445.42,3445.43,661098.0
1735852440,3445.43,3446.2,3445.01,3446.18,319236.0
1735852500,3446.4,3446.63,3445.73,3445.74,163066.0
1735852560,3445.74,3448.54,3445.17,3448.53,389882.0
1735852620,3448.53,3450.0,3447.81,3449.57,698940.0
1735852680,3449.23,3452.55,3448.2,3452.0,779480.0
1735852740,3452.0,3452.57,3449.89,3449.89,1383254.0
1735852800,3449.88,3450.0,3448.96,3449.41,437370.0
1735852860,3448.87,3449.48,3447.26,3447.27,393434.0
1735852920,3447.27,3447.38,3446.19,3446.49,460072.0
1735852980,3446.49,3450.69,3446.48,3450.53,393546.0
1735853040,3450.69,3452.4,3450.69,3451.6,425164.0
1735853100,3451.6,3452.34,3449.77,3449.98,1399496.0
1735853160,3449.98,3450.54,3449.6,3450.08,406236.0
1735853220,3449.91,3453.02,3449.5,3453.02,354506.0
1735853280,3453.02,3453.03,3451.31,3452.29,481078.0
1735853340,3452.3,3452.39,3451.84,3452.38,187138.0
1735853400,3452.38,3452.63,3451.06,3451.35,187574.0
1735853460,3451.35,3451.36,3449.3,3449.31,551120.0
1735853520,3449.31,3449.31,3447.47,3448.72,473702.0
1735853580,3448.72,3448.94,3447.42,3448.94,373582.0
1735853640,3448.94,3450.36,3447.93,3447.93,436110.0
1735853700,3447.93,3448.83,3447.04,3447.76,615102.0
1735853760,3447.89,3450.8,3447.88,3447.94,320432.0
1735853820,3447.94,3450.58,3447.94,3450.57,215118.0
1735853880,3450.57,3451.37,3450.26,3451.37,428742.0
1735853940,3451.37,3452.99,3451.28,3452.99,346996.0
1735854000,3452.99,3454.56,3452.36,3452.72,588282.0
1735854060,3452.72,3454.09,3452.06,3453.23,251664.0
1735854120,3453.23,3454.0,3451.0,3451.0,299360.0
1735854180,3451.0,3452.32,3450.6,3451.74,264896.0
1735854240,3451.74,3451.74,3449.09,3450.24,248458.0
1735854300,3450.28,3450.66,3447.27,3448.38,912254.0
1735854360,3448.38,3449.8,3447.55,3448.99,456390.0
1735854420,3448.99,3452.29,3448.99,3451.81,346872.0
1735854480,3451.81,3451.81,3450.47,3451.81,110616.0
1735854540,3451.81,3452.29,3451.36,3451.81,193318.0
1735854600,3451.9,3452.66,3449.77,3449.77,150802.0
1735854660,3449.68,3451.29,3448.89,3450.79,229380.0
1735854720,3450.79,3451.25,3450.31,3450.83,85084.0
1735854780,3451.05,3452.62,3451.05,3452.05,344048.0
1735854840,3452.05,3452.62,3451.35,3452.11,158904.0
1735854900,3452.11,3453.53,3451.31,3451.53,221334.0
1735854960,3451.63,3452.11,3451.05,3451.05,166918.0
1735855020,3451.05,3453.76,3451.05,3453.76,304472.0
1735855080,3453.76,3454.29,3452.93,3454.28,317564.0
1735855140,3454.28,3454.91,3453.73,3453.73,326494.0
1735855200,3453.73,3453.75,3452.31,3452.32,271224.0
1735855260,3452.32,3453.15,3450.71,3450.71,330656.0
1735855320,3450.71,3451.48,3450.31,3450.68,138012.0
1735855380,3450.68,3452.27,3450.68,3450.78,355084.0
1735855440,3450.78,3451.48,3450.78,3451.36,201378.0
1735855500,3451.36,3451.37,3450.0,3450.22,182456.0
1735855560,3450.22,3450.74,3449.31,3450.74,214424.0
1735855620,3450.74,3451.27,3450.73,3451.27,175374.0
1735855680,3451.27,3451.27,3451.15,3451.17,133670.0
1735855740,3451.17,3451.17,3451.0,3451.01,114818.0
1735855800,3451.01,3451.01,3445.46,3445.88,1925570.0
1735855860,3445.88,3447.07,3445.01,3447.06,683408.0
1735855920,3447.06,3447.23,3446.1,3446.1,1051512.0
1735855980,3446.1,3447.05,3446.09,3446.09,1265780.0
1735856040,3446.09,3446.61,3446.05,3446.6,200020.0
1735856100,3446.6,3446.6,3443.21,3443.73,2313952.0
1735856160,3443.73,3444.25,3440.5,3440.51,804808.0
1735856220,3440.51,3442.87,3440.51,3442.86,1553098.0
1735856280,3442.86,3442.87,3440.85,3441.07,849294.0
1735856340,3441.07,3441.99,3441.07,3441.98,477062.0
1735856400,3441.98,3441.99,3440.33,3440.33,791644.0
1735856460,3440.23,3440.57,3434.52,3435.59,4537318.0
1735856520,3435.59,3435.95,3434.89,3435.04,975464.0
1735856580,3435.04,3435.04,3419.06,3426.96,14906226.0
1735856640,3426.96,3427.91,3425.0,3427.44,1902378.0
1735856700,3427.29,3431.83,3426.46,3431.83,2212456.0
1735856760,3432.14,3435.33,3431.67,3432.84,2319238.0
1735856820,3432.84,3438.11,3432.84,3438.11,1433240.0
1735856880,3437.71,3437.71,3432.6,3433.26,1127088.0
1735856940,3433.26,3434.27,3432.6,3434.27,645324.0
1735857000,3434.35,3437.0,3434.35,3435.59,768072.0
1735857060,3435.59,3436.37,3435.22,3436.25,445472.0
1735857120,3436.25,3437.29,3436.25,3436.99,545086.0
1735857180,3436.99,3440.66,3436.98,3440.27,1771014.0
1735857240,3440.27,3440.27,3438.23,3438.59,829700.0
1735857300,3438.59,3438.61,3436.87,3437.3,406984.0
1735857360,3437.3,3437.44,3431.5,3432.97,2020626.0
1735857420,3432.97,3435.99,3431.97,3435.94,1155062.0
1735857480,3435.94,3436.83,3435.88,3436.82,420090.0
1735857540,3436.82,3437.87,3436.82,3437.86,236816.0
1735857600,3437.86,3438.82,3435.39,3438.82,457552.0
1735857660,3438.89,3439.01,3435.39,3438.02,1592090.0
1735857720,3438.02,3439.99,3438.02,3439.73,350292.0
1735857780,3439.73,3439.82,3437.42,3437.61,236518.0
1735857840,3437.66,3439.1,3436.5,3439.1,475594.0
1735857900,3439.1,3440.25,3436.33,3440.24,338858.0
1735857960,3440.25,3441.73,3439.98,3441.73,683968.0
1735858020,3441.73,3442.05,3441.73,3441.93,424046.0
1735858080,3441.93,3442.48,3440.96,3442.47,575104.0
1735858140,3442.47,3443.45,3439.9,3440.0,849600.0
1735858200,3440.0,3440.28,3439.18,3439.44,451402.0
1735858260,3439.33,3439.8,3439.33,3439.4,172914.0
1735858320,3439.4,3440.66,3438.76,3438.77,971224.0
1735858380,3438.77,3439.69,3438.64,3439.56,243970.0
1735858440,3439.56,3441.85,3439.23,3441.85,367174.0
1735858500,3441.85,3442.9,3441.22,3442.9,223648.0
1735858560,3442.94,3443.78,3442.38,3442.39,343072.0
1735858620,3442.39,3442.4,3440.96,3440.96,110860.0
1735858680,3440.96,3440.98,3440.47,3440.48,131132.0
1735858740,3440.48,3442.03,3440.0,3440.0,343312.0
1735858800,3439.91,3442.4,3439.31,3442.39,690558.0
1735858860,3442.39,3443.3,3441.08,3443.21,814718.0
1735858920,3443.21,3444.16,3441.85,3442.94,498966.0
1735858980,3442.94,3444.62,3442.46,3444.22,823324.0
1735859040,3444.22,3444.98,3443.99,3444.97,1121132.0
1735859100,3444.97,3444.97,3439.46,3440.24,838916.0
1735859160,3441.05,3443.29,3438.82,3443.29,455414.0
1735859220,3443.26,3443.26,3440.85,3440.85,464962.0
1735859280,3440.85,3441.87,3439.49,3441.0,311758.0
1735859340,3440.77,3442.49,3437.38,3437.39,1048112.0
1735859400,3437.39,3440.36,3437.0,3440.04,424756.0
1735859460,3439.94,3440.06,3437.59,3437.59,392038.0
1735859520,3437.59,3439.95,3437.1,3439.05,470922.0
1735859580,3439.05,3440.84,3439.05,3440.17,293294.0
1735859640,3440.26,3441.98,3440.16,3441.88,353192.0
1735859700,3441.88,3442.23,3440.8,3441.98,589960.0
1735859760,3441.98,3443.65,3441.98,3443.65,315986.0
1735859820,3443.65,3444.81,3442.54,3444.33,366358.0
1735859880,3444.33,3448.31,3444.33,3447.73,898160.0
1735859940,3447.73,3448.07,3446.43,3448.04,564664.0
1735860000,3448.04,3448.86,3447.01,3448.18,514504.0
1735860060,3448.07,3448.64,3447.1,3448.11,1004990.0
1735860120,3448.11,3448.2,3447.42,3447.9,278046.0
1735860180,3447.9,3449.43,3447.67,3449.43,377700.0
1735860240,3449.43,3449.77,3446.81,3446.82,463788.0
1735860300,3446.82,3448.12,3446.03,3447.82,377010.0
1735860360,3447.82,3448.87,3447.19,3448.86,167650.0
1735860420,3448.86,3450.82,3448.86,3450.49,1395832.0
1735860480,3450.44,3450.6,3449.89,3450.11,557624.0
1735860540,3450.11,3450.98,3449.85,3450.14,346598.0
1735860600,3450.14,3453.33,3450.14,3453.0,2377394.0
1735860660,3453.0,3456.41,3452.88,3455.09,2752118.0
1735860720,3455.09,3455.46,3451.71,3453.48,578728.0
1735860780,3453.47,3453.64,3451.47,3451.78,399664.0
1735860840,3451.78,3451.79,3450.84,3450.84,405256.0
1735860900,3450.84,3452.9,3450.52,3452.31,389004.0
1735860960,3452.31,3454.79,3452.31,3454.07,218170.0
1735861020,3454.07,3454.77,3452.65,3452.89,375602.0
1735861080,3453.13,3453.37,3451.99,3452.4,425914.0
1735861140,3452.33,3453.32,3452.08,3452.48,270700.0
1735861200,3452.48,3453.36,3450.85,3451.68,280528.0
1735861260,3451.68,3451.69,3450.54,3451.09,454088.0
1735861320,3451.14,3451.98,3450.78,3451.97,290104.0
1735861380,3451.97,3452.67,3451.96,3451.96,188108.0
1735861440,3451.96,3451.98,3450.84,3451.68,449420.0
1735861500,3451.68,3451.68,3449.46,3449.66,916034.0
1735861560,3449.66,3449.89,3447.41,3448.08,1072174.0
1735861620,3448.25,3448.61,3448.01,3448.6,333770.0
1735861680,3448.6,3448.61,3447.51,3447.93,438194.0
1735861740,3447.93,3448.83,3447.38,3448.36,365920.0
1735861800,3448.36,3450.74,3448.11,3450.53,187092.0
1735861860,3450.41,3450.53,3449.3,3449.96,265768.0
1735861920,3449.96,3451.24,3449.96,3451.23,187254.0
1735861980,3451.23,3451.83,3450.98,3451.59,166364.0
1735862040,3451.59,3451.82,3451.0,3451.0,379670.0
1735862100,3451.0,3451.83,3450.64,3451.82,498244.0
1735862160,3451.82,3452.31,3451.82,3452.3,122046.0
1735862220,3452.3,3454.23,3452.29,3454.23,799300.0
1735862280,3454.23,3455.53,3454.22,3454.85,780384.0
1735862340,3454.85,3454.85,3454.22,3454.81,152210.0
1735862400,3454.81,3455.65,3454.0,3454.02,850718.0
1735862460,3454.12,3454.44,3453.2,3453.38,457960.0
1735862520,3453.38,3455.03,3452.68,3452.99,519588.0
1735862580,3452.99,3454.74,3452.98,3454.58,336784.0
1735862640,3454.63,3454.99,3453.26,3454.98,504076.0
1735862700,3454.98,3455.2,3453.09,3454.4,570856.0
1735862760,3454.4,3455.66,3454.06,3455.65,490966.0
1735862820,3455.65,3456.79,3455.51,3455.76,796428.0
1735862880,3455.76,3455.77,3453.86,3453.94,1035876.0
1735862940,3453.94,3453.94,3452.21,3453.02,445954.0
1735863000,3453.02,3453.03,3450.64,3450.64,445268.0
1735863060,3450.64,3450.89,3450.46,3450.47,136956.0
1735863120,3450.47,3451.42,3450.03,3450.03,224912.0
1735863180,3450.03,3450.62,3449.9,3450.2,237442.0
1735863240,3450.2,3450.62,3449.87,3449.97,251258.0
1735863300,3449.97,3450.81,3449.97,3450.81,331316.0
1735863360,3450.81,3450.81,3449.64,3449.65,298404.0
1735863420,3449.65,3449.66,3447.71,3447.81,385694.0
1735863480,3447.81,3448.03,3446.41,3446.73,435958.0
1735863540,3446.74,3446.74,3446.02,3446.38,608360.0
1735863600,3446.38,3447.96,3446.38,3446.51,864268.0
1735863660,3446.51,3446.97,3445.58,3445.68,498602.0
1735863720,3445.68,3452.08,3445.68,3450.61,3855274.0
1735863780,3450.61,3451.27,3450.26,3450.56,768718.0
1735863840,3450.65,3454.99,3450.65,3454.98,1404216.0
1735863900,3454.98,3460.42,3454.98,3459.26,2455850.0
1735863960,3459.36,3461.61,3459.36,3460.7,2246712.0
1735864020,3460.8,3461.71,3460.54,3461.53,2297294.0
1735864080,3461.53,3465.73,3461.53,3464.1,3333878.0
1735864140,3463.54,3466.0,3461.95,3461.95,2447316.0
1735864200,3461.95,3465.82,3461.95,3462.99,1960650.0
1735864260,3462.99,3466.23,3462.78,3463.2,1574348.0
1735864320,3463.2,3465.89,3459.62,3460.01,1726766.0
1735864380,3460.01,3461.89,3459.0,3460.63,783988.0
1735864440,3460.63,3460.69,3456.25,3457.43,955154.0
1735864500,3457.43,3459.5,3457.01,3457.79,538640.0
1735864560,3457.67,3458.39,3456.43,3457.7,470416.0
1735864620,3457.56,3457.62,3456.14,3456.69,298646.0
1735864680,3456.69,3457.0,3456.01,3456.07,347990.0
1735864740,3456.07,3456.08,3452.88,3452.9,775844.0
1735864800,3452.9,3455.2,3452.02,3455.2,725108.0
1735864860,3455.2,3455.21,3454.29,3455.03,209898.0
1735864920,3455.03,3455.03,3453.3,3453.53,150194.0
1735864980,3453.54,3453.75,3451.48,3453.12,1201890.0
1735865040,3453.12,3453.67,3452.33,3453.14,264818.0
1735865100,3453.14,3454.23,3452.47,3453.74,292964.0
1735865160,3453.74,3455.21,3453.58,3453.59,358442.0
1735865220,3453.59,3453.92,3452.69,3453.09,229786.0
1735865280,3453.09,3453.61,3450.68,3450.87,474542.0
1735865340,3450.87,3451.57,3450.17,3450.18,445558.0
1735865400,3450.18,3450.65,3447.0,3447.02,605710.0
1735865460,3447.02,3449.98,3446.76,3448.01,403488.0
1735865520,3448.01,3448.44,3447.09,3447.09,515038.0
1735865580,3447.09,3447.63,3447.09,3447.61,407960.0
1735865640,3447.61,3449.53,3447.61,3447.82,1474360.0
1735865700,3447.82,3448.78,3447.72,3448.16,401404.0
1735865760,3448.16,3449.8,3447.8,3449.8,577350.0
1735865820,3449.8,3450.48,3449.34,3449.46,617584.0
1735865880,3449.46,3449.81,3448.72,3448.73,296270.0
1735865940,3448.73,3448.99,3448.38,3448.8,383490.0
1735866000,3448.8,3450.6,3446.9,3448.84,1474966.0
1735866060,3448.84,3449.52,3448.31,3448.53,343162.0
1735866120,3448.44,3448.49,3446.54,3447.58,491906.0
1735866180,3447.58,3448.55,3446.89,3446.91,484132.0
1735866240,3446.91,3449.12,3446.91,3449.08,567334.0
1735866300,3449.08,3449.1,3447.79,3448.61,395480.0
1735866360,3448.61,3452.11,3448.6,3452.07,782610.0
1735866420,3452.02,3452.02,3448.39,3448.39,709486.0
1735866480,3448.39,3448.66,3446.45,3446.45,780586.0
1735866540,3446.45,3448.77,3446.36,3446.36,649568.0
1735866600,3446.36,3446.81,3444.38,3444.95,2677998.0
1735866660,3444.95,3445.05,3442.11,3443.7,1892938.0
1735866720,3443.7,3448.07,3443.43,3447.87,657494.0
1735866780,3447.87,3447.87,3445.97,3447.21,991370.0
1735866840,3447.21,3449.69,3446.61,3448.27,469368.0
1735866900,3448.27,3448.86,3446.21,3446.22,633740.0
1735866960,3446.22,3448.32,3446.01,3448.32,430954.0
1735867020,3448.32,3448.32,3445.56,3445.68,596406.0
1735867080,3446.04,3446.44,3445.43,3445.82,447052.0
1735867140,3445.82,3448.32,3445.82,3448.32,663712.0
1735867200,3448.32,3450.38,3446.64,3450.28,762034.0
1735867260,3450.27,3450.72,3449.13,3449.13,292500.0
1735867320,3449.13,3450.18,3447.68,3447.68,403890.0
1735867380,3447.68,3450.1,3447.27,3450.1,325796.0
1735867440,3450.1,3451.86,3449.97,3451.27,351800.0
1735867500,3451.39,3454.52,3450.56,3450.57,9727890.0
1735867560,3450.57,3453.39,3450.14,3453.01,500996.0
1735867620,3453.01,3454.72,3452.91,3453.43,776918.0
1735867680,3453.43,3454.77,3453.42,3454.34,635426.0
1735867740,3454.34,3458.24,3453.92,3458.24,1458080.0
1735867800,3458.24,3458.9,3456.6,3457.11,1966670.0
1735867860,3457.09,3458.0,3453.98,3454.1,998306.0
1735867920,3454.1,3454.1,3452.21,3452.26,274806.0
1735867980,3452.26,3454.36,3452.22,3454.15,270176.0
1735868040,3454.15,3454.27,3453.09,3453.61,177620.0
1735868100,3453.61,3453.87,3451.4,3452.23,180346.0
1735868160,3452.23,3452.23,3449.75,3449.75,369502.0
1735868220,3449.75,3450.47,3449.17,3450.19,786482.0
1735868280,3450.17,3450.17,3449.43,3449.8,712084.0
1735868340,3449.8,3453.35,3449.31,3453.35,949032.0
1735868400,3453.35,3453.46,3450.69,3450.69,667998.0
1735868460,3450.69,3450.69,3448.9,3449.01,421516.0
1735868520,3449.01,3452.31,3448.79,3452.3,553158.0
1735868580,3452.3,3453.89,3451.35,3451.35,362658.0
1735868640,3451.35,3452.89,3451.35,3452.35,264030.0
1735868700,3452.35,3453.36,3451.5,3451.79,377274.0
1735868760,3451.79,3456.49,3451.79,3455.18,528950.0
1735868820,3455.18,3455.69,3454.26,3454.27,187012.0
1735868880,3454.27,3455.04,3454.27,3454.8,191142.0
1735868940,3454.61,3455.28,3454.1,3454.26,234066.0
1735869000,3454.26,3458.72,3454.26,3458.71,1304168.0
1735869060,3458.71,3459.99,3458.62,3459.42,2096886.0
1735869120,3459.68,3460.0,3459.32,3459.91,5046752.0
1735869180,3459.91,3460.0,3459.68,3459.99,1469728.0
1735869240,3459.99,3460.11,3459.98,3459.99,996404.0
1735869300,3459.99,3461.31,3459.98,3460.52,3351212.0
1735869360,3460.52,3465.02,3459.11,3464.74,6558038.0
1735869420,3464.31,3464.68,3463.25,3464.32,1428892.0
1735869480,3464.11,3464.65,3462.6,3462.73,451116.0
1735869540,3462.73,3464.36,3462.73,3464.36,285360.0
1735869600,3464.36,3464.53,3463.35,3463.4,388406.0
1735869660,3463.4,3463.65,3462.13,3462.72,483712.0
1735869720,3462.72,3462.87,3461.52,3461.71,1252638.0
1735869780,3461.71,3461.71,3459.78,3461.23,458760.0
1735869840,3461.58,3461.85,3460.47,3461.51,351532.0
1735869900,3461.51,3461.52,3460.31,3460.87,219346.0
1735869960,3460.89,3462.39,3460.89,3462.2,251870.0
1735870020,3462.2,3466.1,3461.94,3465.86,843604.0
1735870080,3465.86,3467.6,3465.74,3467.42,1046600.0
1735870140,3467.56,3469.0,3466.07,3466.34,1386854.0
1735870200,3466.34,3467.5,3466.01,3466.49,423904.0
1735870260,3466.49,3469.29,3466.35,3469.27,981742.0
1735870320,3469.27,3469.6,3468.7,3468.78,1488428.0
1735870380,3468.78,3469.64,3468.56,3469.64,754626.0
1735870440,3469.64,3469.82,3468.79,3469.32,886012.0
1735870500,3469.32,3470.1,3467.76,3469.81,1301842.0
1735870560,3469.84,3470.13,3469.6,3469.97,3738106.0
1735870620,3469.97,3476.21,3469.56,3473.19,11666182.0
1735870680,3473.28,3474.06,3473.08,3473.36,601268.0
1735870740,3473.2,3474.13,3471.74,3472.27,1324120.0
1735870800,3472.27,3476.32,3472.26,3474.54,1079604.0
1735870860,3474.54,3474.88,3473.44,3474.14,687490.0
1735870920,3474.14,3474.22,3471.44,3472.52,760722.0
1735870980,3472.5,3472.5,3470.1,3471.3,681746.0
1735871040,3471.3,3473.0,3471.3,3471.37,476636.0
1735871100,3471.34,3472.41,3470.54,3472.39,427476.0
1735871160,3472.39,3472.44,3471.48,3472.24,478164.0
1735871220,3472.24,3473.44,3471.82,3472.56,501470.0
1735871280,3472.56,3474.37,3471.81,3472.39,323042.0
1735871340,3472.39,3474.36,3472.38,3473.81,395818.0
1735871400,3473.81,3474.12,3471.11,3471.11,557974.0
1735871460,3471.12,3472.6,3468.35,3469.62,703982.0
1735871520,3469.62,3471.89,3468.77,3471.22,555630.0
1735871580,3471.22,3471.22,3469.3,3469.3,453828.0
1735871640,3469.3,3469.31,3467.9,3468.25,706520.0
1735871700,3468.15,3468.15,3463.92,3464.83,1473948.0
1735871760,3464.83,3465.57,3464.06,3464.99,440100.0
1735871820,3464.99,3467.87,3464.97,3467.86,402104.0
1735871880,3467.86,3469.19,3467.85,3469.19,619138.0
1735871940,3469.19,3469.62,3468.6,3468.73,414946.0
1735872000,3468.73,3468.82,3468.02,3468.72,166636.0
1735872060,3468.72,3469.83,3468.02,3469.23,146326.0
1735872120,3469.23,3469.94,3468.8,3468.81,175098.0
1735872180,3468.81,3468.99,3466.1,3466.1,265378.0
1735872240,3466.1,3466.78,3465.0,3465.01,453590.0
1735872300,3465.01,3466.78,3464.56,3465.01,334870.0
1735872360,3465.0,3465.17,3464.21,3465.14,551158.0
1735872420,3465.14,3465.67,3464.5,3465.66,151858.0
1735872480,3465.66,3465.83,3464.12,3464.12,507726.0
1735872540,3464.12,3464.12,3462.8,3463.62,404960.0
1735872600,3463.62,3465.1,3463.27,3465.1,320862.0
1735872660,3465.1,3465.48,3461.51,3462.41,666698.0
1735872720,3462.41,3462.82,3460.0,3460.01,388148.0
1735872780,3460.01,3461.45,3460.01,3460.68,705616.0
1735872840,3460.68,3460.68,3458.52,3459.47,902344.0
1735872900,3459.47,3460.34,3459.0,3459.18,271862.0
1735872960,3459.18,3459.53,3457.44,3457.84,1202502.0
1735873020,3457.84,3458.6,3456.71,3456.8,685416.0
1735873080,3456.9,3457.64,3456.0,3456.23,516386.0
1735873140,3456.23,3457.32,3455.92,3456.74,446462.0
1735873200,3456.64,3457.67,3456.62,3457.3,750242.0
1735873260,3457.3,3458.93,3457.3,3458.89,484876.0
1735873320,3458.89,3460.35,3456.63,3456.63,2222622.0
1735873380,3456.63,3457.61,3455.55,3457.61,735028.0
1735873440,3457.61,3458.89,3457.61,3458.41,743750.0
1735873500,3458.41,3462.1,3458.41,3461.9,705234.0
1735873560,3461.9,3461.9,3460.0,3460.36,565134.0
1735873620,3460.36,3461.99,3460.35,3461.93,228790.0
1735873680,3461.93,3462.49,3460.25,3460.27,388018.0
1735873740,3460.27,3461.04,3459.9,3459.9,371694.0
1735873800,3459.74,3459.74,3457.11,3458.08,582764.0
1735873860,3458.08,3458.62,3457.28,3457.71,284846.0
1735873920,3457.71,3457.82,3457.11,3457.59,161850.0
1735873980,3457.59,3457.6,3456.58,3457.03,346444.0
1735874040,3457.03,3457.6,3456.65,3456.65,433188.0
1735874100,3456.65,3458.45,3455.89,3458.45,779882.0
1735874160,3458.51,3460.54,3458.39,3458.68,631978.0
1735874220,3458.68,3460.2,3458.39,3459.4,373400.0
1735874280,3459.4,3459.4,3456.37,3458.74,500168.0
1735874340,3458.74,3459.42,3458.21,3459.41,481840.0
1735874400,3459.41,3459.42,3456.23,3456.23,273730.0
1735874460,3456.23,3456.24,3455.04,3455.29,545164.0
1735874520,3455.29,3459.12,3455.05,3457.73,612660.0
1735874580,3457.73,3459.09,3457.71,3459.09,228316.0
1735874640,3459.09,3460.21,3458.53,3459.24,307180.0
1735874700,3459.24,3461.29,3458.88,3461.27,326732.0
1735874760,3461.27,3461.85,3460.13,3460.14,498816.0
1735874820,3460.14,3460.5,3458.84,3460.23,196812.0
1735874880,3460.23,3460.23,3459.06,3459.07,144838.0
1735874940,3459.07,3459.07,3458.59,3458.69,125330.0
1735875000,3458.69,3459.07,3458.31,3458.68,385944.0
1735875060,3458.68,3459.99,3456.97,3459.23,393320.0
1735875120,3459.23,3462.94,3459.22,3461.45,12048520.0
1735875180,3461.45,3462.13,3461.34,3462.01,434104.0
1735875240,3462.01,3463.94,3461.69,3463.94,848932.0
1735875300,3463.94,3464.79,3462.85,3463.49,546534.0
1735875360,3463.49,3464.9,3462.67,3464.01,536760.0
1735875420,3464.01,3464.03,3462.13,3462.41,613580.0
1735875480,3462.41,3463.11,3462.22,3462.58,265680.0
1735875540,3462.58,3463.31,3462.3,3463.21,172300.0
1735875600,3463.21,3463.71,3463.19,3463.39,178130.0
1735875660,3463.39,3463.6,3462.42,3463.28,316764.0
1735875720,3463.28,3464.7,3462.93,3464.45,264692.0
1735875780,3464.45,3465.0,3464.31,3464.31,243864.0
1735875840,3464.31,3464.58,3464.31,3464.51,296116.0
1735875900,3464.51,3466.66,3464.5,3465.44,1010730.0
1735875960,3465.44,3465.45,3465.17,3465.44,319922.0
1735876020,3465.22,3465.44,3465.04,3465.18,534130.0
1735876080,3465.19,3466.99,3465.19,3466.99,768720.0
1735876140,3466.99,3467.24,3466.15,3466.68,821386.0
1735876200,3466.68,3469.02,3466.51,3468.66,574386.0
1735876260,3468.66,3468.77,3468.05,3468.22,197048.0
1735876320,3468.22,3469.93,3468.15,3469.93,656762.0
1735876380,3469.93,3470.29,3469.55,3469.94,597052.0
1735876440,3469.94,3471.42,3469.69,3471.42,774144.0
1735876500,3471.51,3471.96,3470.52,3470.98,426596.0
1735876560,3470.98,3471.0,3470.56,3470.79,242076.0
1735876620,3470.79,3470.79,3468.76,3469.11,951542.0
1735876680,3469.11,3470.44,3469.11,3470.42,249132.0
1735876740,3470.42,3470.53,3468.71,3469.22,1161704.0
1735876800,3469.21,3470.11,3466.32,3468.4,1566464.0
1735876860,3468.12,3468.4,3465.16,3465.43,894360.0
1735876920,3465.43,3466.82,3464.68,3466.28,864576.0
1735876980,3466.28,3467.25,3465.33,3465.33,659812.0
1735877040,3465.33,3466.74,3463.82,3466.74,668122.0
1735877100,3466.74,3467.27,3466.02,3467.27,244324.0
1735877160,3467.27,3467.99,3466.98,3467.64,229396.0
1735877220,3467.73,3468.11,3467.47,3468.1,193078.0
1735877280,3468.1,3468.96,3467.82,3468.96,347384.0
1735877340,3468.96,3468.96,3467.13,3467.59,260762.0
1735877400,3467.59,3469.13,3467.59,3468.19,336322.0
1735877460,3468.19,3468.2,3467.09,3468.19,222376.0
1735877520,3468.19,3468.3,3467.5,3467.99,208486.0
1735877580,3467.99,3467.99,3465.47,3465.74,302400.0
1735877640,3465.74,3466.03,3465.46,3466.02,264674.0
1735877700,3466.02,3466.56,3464.6,3464.6,377350.0
1735877760,3464.6,3465.69,3462.75,3462.75,797386.0
1735877820,3462.75,3462.75,3461.61,3462.44,461466.0
1735877880,3462.44,3463.15,3462.23,3462.56,330722.0
1735877940,3462.65,3464.7,3462.65,3464.52,614684.0
1735878000,3464.52,3464.74,3463.61,3464.39,173804.0
1735878060,3464.39,3466.35,3464.0,3464.01,367662.0
1735878120,3464.01,3464.79,3464.01,3464.2,112338.0
1735878180,3464.2,3464.2,3462.71,3462.94,154630.0
1735878240,3462.94,3463.06,3461.17,3461.33,477790.0
1735878300,3461.33,3461.33,3459.38,3460.15,970238.0
1735878360,3460.15,3460.7,3460.14,3460.68,228304.0
1735878420,3460.68,3460.69,3460.14,3460.44,179608.0
1735878480,3460.44,3460.78,3460.14,3460.78,258642.0
1735878540,3460.61,3460.79,3460.54,3460.78,337024.0
1735878600,3460.78,3462.18,3460.78,3461.67,416036.0
1735878660,3461.67,3461.77,3459.93,3461.32,575318.0
1735878720,3461.32,3462.0,3461.0,3461.01,244992.0
1735878780,3461.01,3461.33,3460.58,3461.01,224998.0
1735878840,3461.01,3461.02,3459.85,3460.64,311152.0
1735878900,3460.64,3460.64,3457.09,3457.54,521604.0
1735878960,3457.54,3457.86,3456.46,3457.62,1009698.0
1735879020,3457.62,3458.31,3457.22,3458.06,685696.0
1735879080,3458.06,3459.69,3458.05,3458.51,524908.0
1735879140,3458.51,3458.61,3457.21,3457.57,1052124.0
1735879200,3457.57,3458.64,3457.0,3458.64,398050.0
1735879260,3458.64,3458.65,3457.02,3457.02,677336.0
1735879320,3457.02,3457.31,3455.81,3455.81,1107504.0
1735879380,3455.67,3456.29,3455.0,3456.29,1731730.0
1735879440,3456.29,3458.77,3456.29,3458.15,1242558.0
1735879500,3458.15,3458.53,3456.82,3457.39,1053096.0
1735879560,3457.39,3458.39,3457.04,3458.32,1110012.0
1735879620,3458.32,3458.93,3457.86,3458.61,994460.0
1735879680,3458.61,3461.03,3458.5,3459.77,1288992.0
1735879740,3459.77,3459.77,3458.83,3459.51,273446.0
1735879800,3459.41,3459.91,3458.09,3458.46,314528.0
1735879860,3458.35,3458.9,3457.31,3457.83,319216.0
1735879920,3457.83,3458.2,3455.85,3456.11,491774.0
1735879980,3456.11,3457.97,3456.1,3457.89,677304.0
1735880040,3457.89,3458.2,3457.28,3457.98,1027032.0
1735880100,3457.98,3459.15,3457.59,3458.9,905024.0
1735880160,3458.9,3459.21,3456.81,3458.46,328170.0
1735880220,3458.46,3458.92,3458.21,3458.82,353572.0
1735880280,3458.82,3458.88,3457.5,3457.52,291218.0
1735880340,3457.52,3457.65,3457.15,3457.65,357562.0
1735880400,3457.85,3458.43,3457.17,3458.43,705840.0
1735880460,3458.44,3459.99,3458.44,3459.98,728244.0
1735880520,3459.72,3459.72,3456.54,3456.62,1404836.0
1735880580,3456.62,3456.63,3452.19,3453.86,4626806.0
1735880640,3453.86,3453.86,3452.46,3452.47,912378.0
1735880700,3452.47,3455.36,3452.14,3454.81,603250.0
1735880760,3454.81,3454.91,3453.33,3453.35,288746.0
1735880820,3453.35,3453.69,3450.01,3451.01,1828024.0
1735880880,3451.01,3452.62,3448.9,3450.52,2693166.0
1735880940,3450.52,3453.36,3450.52,3452.44,582520.0
1735881000,3452.44,3454.49,3452.44,3454.07,1026982.0
1735881060,3454.07,3454.08,3453.39,3453.94,230992.0
1735881120,3453.94,3454.33,3453.71,3453.94,508998.0
1735881180,3453.94,3454.37,3453.77,3453.96,634254.0
1735881240,3453.96,3454.5,3453.77,3454.02,698756.0
1735881300,3454.94,3454.94,3452.02,3453.52,2161578.0
1735881360,3453.52,3455.99,3452.97,3455.99,1961556.0
1735881420,3456.09,3458.11,3456.08,3456.89,1313518.0
1735881480,3456.89,3457.43,3455.41,3455.77,996930.0
1735881540,3455.77,3455.77,3455.01,3455.34,569702.0
1735881600,3455.34,3455.34,3452.92,3452.93,716720.0
1735881660,3452.93,3452.93,3447.89,3448.01,957046.0
1735881720,3448.01,3449.55,3447.72,3448.45,1726298.0
1735881780,3448.45,3449.77,3448.21,3449.77,470000.0
1735881840,3449.77,3449.77,3447.73,3447.74,909362.0
1735881900,3447.74,3447.75,3445.13,3445.68,2845332.0
1735881960,3445.68,3447.02,3445.68,3446.0,1517664.0
1735882020,3446.0,3446.53,3443.71,3446.27,2530952.0
1735882080,3446.27,3447.89,3445.83,3447.89,623768.0
1735882140,3447.91,3448.62,3447.61,3448.62,442578.0
1735882200,3448.62,3448.64,3446.21,3446.23,870430.0
1735882260,3446.23,3446.56,3445.9,3446.55,535964.0
1735882320,3446.55,3447.02,3445.83,3446.65,381596.0
1735882380,3446.65,3449.22,3446.06,3448.09,657942.0
1735882440,3448.1,3448.48,3447.85,3448.29,423788.0
1735882500,3448.29,3448.7,3447.11,3448.49,482634.0
1735882560,3448.49,3450.8,3448.49,3449.82,846994.0
1735882620,3449.82,3451.99,3449.22,3451.99,396764.0
1735882680,3451.99,3452.69,3450.58,3450.58,570360.0
1735882740,3450.58,3452.31,3450.58,3452.22,587360.0
1735882800,3452.34,3453.0,3452.15,3452.33,360296.0
1735882860,3452.33,3452.33,3450.08,3450.08,218192.0
1735882920,3450.08,3450.2,3449.0,3449.79,244630.0
1735882980,3449.82,3452.35,3449.82,3452.0,392656.0
1735883040,3452.0,3452.0,3450.37,3450.38,272406.0
1735883100,3450.38,3450.38,3447.83,3449.31,520522.0
1735883160,3449.31,3450.08,3449.07,3449.18,280074.0
1735883220,3449.18,3450.33,3449.17,3449.76,134900.0
1735883280,3449.76,3452.38,3449.76,3451.16,1317802.0
1735883340,3451.16,3452.15,3451.1,3452.14,882412.0
1735883400,3452.14,3453.3,3452.0,3452.78,576476.0
1735883460,3452.78,3454.82,3452.67,3454.31,1761164.0
1735883520,3454.31,3456.6,3454.2,3456.6,3378488.0
1735883580,3456.6,3456.61,3455.06,3455.07,299686.0
1735883640,3455.07,3455.39,3453.8,3454.12,750090.0
1735883700,3454.12,3455.15,3454.03,3455.13,880094.0
1735883760,3455.13,3456.04,3454.67,3456.03,984356.0
1735883820,3456.03,3456.69,3455.89,3456.69,369860.0
1735883880,3456.69,3456.83,3455.87,3455.87,161022.0
1735883940,3455.87,3455.89,3455.13,3455.13,529380.0
1735884000,3455.13,3455.13,3452.36,3452.97,1741278.0
1735884060,3452.97,3454.38,3452.97,3454.27,243694.0
1735884120,3454.27,3455.41,3454.26,3454.32,267542.0
1735884180,3454.32,3455.53,3454.01,3455.53,363286.0
1735884240,3455.53,3456.78,3455.51,3456.12,634680.0
1735884300,3456.12,3458.08,3456.05,3457.39,771312.0
1735884360,3457.39,3460.9,3457.38,3460.78,924828.0
1735884420,3460.78,3460.79,3458.92,3459.26,871924.0
1735884480,3459.26,3459.27,3458.6,3458.61,226852.0
1735884540,3458.61,3458.62,3457.01,3457.71,295236.0
1735884600,3457.71,3459.06,3457.61,3458.88,516866.0
1735884660,3458.96,3459.84,3458.6,3458.96,314368.0
1735884720,3458.96,3458.96,3456.89,3456.89,409382.0
1735884780,3456.89,3457.99,3456.68,3457.16,231798.0
1735884840,3457.16,3457.65,3457.1,3457.4,265832.0
1735884900,3457.4,3457.4,3456.0,3456.01,195080.0
1735884960,3456.01,3456.98,3456.0,3456.86,285292.0
1735885020,3456.86,3458.0,3455.85,3455.85,372638.0
1735885080,3455.85,3456.57,3454.5,3454.51,272918.0
1735885140,3454.51,3454.51,3451.85,3453.31,768360.0
1735885200,3453.31,3453.31,3451.18,3451.47,558380.0
1735885260,3451.47,3451.54,3450.3,3450.3,438248.0
1735885320,3450.11,3450.11,3446.32,3446.32,1143066.0
1735885380,3446.22,3448.11,3445.88,3447.42,1515106.0
1735885440,3447.42,3447.43,3446.01,3446.48,1023492.0
1735885500,3446.48,3448.3,3446.48,3448.3,549870.0
1735885560,3448.3,3450.59,3448.29,3449.78,364684.0
1735885620,3449.78,3450.12,3449.02,3449.49,233980.0
1735885680,3449.48,3449.61,3448.85,3449.21,394934.0
1735885740,3449.21,3449.41,3448.39,3448.41,390704.0
1735885800,3448.26,3449.0,3447.26,3447.97,739866.0
1735885860,3447.97,3447.98,3447.28,3447.48,404800.0
1735885920,3447.48,3449.75,3447.39,3448.97,433226.0
1735885980,3448.97,3449.81,3447.77,3447.82,571846.0
1735886040,3447.82,3448.7,3447.17,3447.85,537268.0
1735886100,3447.85,3448.6,3447.85,3448.2,222830.0
1735886160,3448.2,3448.6,3448.2,3448.37,205760.0
1735886220,3448.37,3449.07,3446.67,3449.07,484724.0
1735886280,3449.07,3449.99,3448.6,3448.86,264804.0
1735886340,3448.89,3449.04,3448.14,3449.03,164278.0
1735886400,3449.03,3450.69,3448.71,3449.01,333954.0
1735886460,3449.01,3450.69,3448.9,3450.36,267802.0
1735886520,3450.36,3451.89,3450.36,3451.02,371592.0
1735886580,3451.02,3451.03,3449.9,3450.32,272600.0
1735886640,3450.32,3450.58,3449.36,3449.88,171290.0
1735886700,3449.88,3450.09,3448.47,3448.48,483182.0
1735886760,3448.48,3448.48,3444.22,3444.36,4206558.0
1735886820,3444.36,3445.19,3443.34,3445.1,1690466.0
1735886880,3445.1,3445.1,3443.0,3443.65,960128.0
1735886940,3443.64,3445.07,3443.63,3444.69,599710.0
1735887000,3444.69,3445.81,3444.11,3445.29,785766.0
1735887060,3445.39,3445.49,3444.42,3444.44,340728.0
1735887120,3444.44,3446.74,3444.31,3446.07,382984.0
1735887180,3446.07,3446.9,3446.07,3446.48,502806.0
1735887240,3446.48,3446.78,3446.27,3446.41,388754.0
1735887300,3446.41,3447.03,3445.47,3445.9,1051396.0
1735887360,3445.9,3446.11,3444.27,3444.28,698392.0
1735887420,3444.28,3445.53,3442.44,3442.44,1312454.0
1735887480,3442.44,3442.48,3442.19,3442.19,362036.0
1735887540,3442.17,3442.17,3441.01,3441.9,994542.0
1735887600,3441.9,3443.62,3441.49,3442.02,752624.0
1735887660,3442.07,3443.36,3442.07,3442.52,715002.0
1735887720,3442.52,3443.16,3441.14,3441.14,1162908.0
1735887780,3441.14,3441.5,3436.68,3439.03,4490512.0
1735887840,3439.18,3439.18,3437.29,3437.3,1227114.0
1735887900,3437.3,3437.76,3436.69,3437.08,1112172.0
1735887960,3437.09,3440.6,3436.46,3440.41,1728168.0
1735888020,3440.41,3441.41,3439.56,3439.58,1383370.0
1735888080,3439.58,3439.58,3437.27,3437.47,433100.0
1735888140,3437.47,3438.35,3436.43,3436.62,851126.0
1735888200,3436.62,3436.62,3433.32,3434.55,3629208.0
1735888260,3433.99,3436.37,3433.99,3436.37,1097970.0
1735888320,3436.37,3438.95,3436.24,3437.73,600288.0
1735888380,3437.73,3437.73,3437.01,3437.27,558240.0
1735888440,3437.27,3437.65,3437.09,3437.57,425084.0
1735888500,3437.57,3439.53,3437.56,3439.44,930872.0
1735888560,3439.44,3443.01,3439.01,3440.52,1844860.0
1735888620,3440.52,3441.2,3439.8,3440.47,547412.0
1735888680,3440.47,3440.68,3439.11,3439.13,564308.0
1735888740,3439.13,3440.5,3439.13,3440.34,454642.0
1735888800,3440.34,3440.34,3438.54,3438.54,588746.0
1735888860,3437.99,3438.32,3436.21,3437.76,1200824.0
1735888920,3437.76,3439.23,3437.39,3437.99,341520.0
1735888980,3437.99,3438.9,3437.58,3438.5,1050098.0
1735889040,3438.41,3438.41,3436.05,3436.2,693816.0
1735889100,3436.2,3436.21,3433.51,3433.97,836518.0
1735889160,3433.97,3435.6,3433.47,3433.47,763724.0
1735889220,3433.52,3433.53,3432.01,3432.19,2254442.0
1735889280,3432.19,3433.43,3431.68,3432.78,859856.0
1735889340,3432.89,3434.99,3432.89,3434.53,1026802.0
1735889400,3434.53,3435.84,3434.21,3435.01,1018340.0
1735889460,3435.01,3437.4,3434.53,3437.4,664016.0
1735889520,3437.4,3437.78,3435.01,3436.02,1698710.0
1735889580,3436.02,3437.91,3434.16,3437.23,1193232.0
1735889640,3437.23,3438.0,3437.23,3437.99,1066168.0
1735889700,3437.99,3438.54,3437.19,3437.19,510478.0
1735889760,3437.11,3440.07,3437.11,3437.86,1376616.0
1735889820,3437.86,3438.53,3435.43,3435.72,605116.0
1735889880,3435.72,3435.75,3433.61,3433.61,1354166.0
1735889940,3433.61,3433.77,3432.22,3433.0,1515050.0
1735890000,3432.99,3433.14,3431.19,3433.03,2502200.0
1735890060,3433.03,3434.97,3432.0,3433.73,1917454.0
1735890120,3433.55,3433.69,3432.23,3433.68,1327882.0
1735890180,3433.68,3438.0,3433.68,3437.24,1971594.0
1735890240,3437.35,3438.28,3437.19,3437.2,638938.0
1735890300,3437.2,3437.8,3436.38,3436.4,458702.0
1735890360,3436.4,3437.35,3436.38,3437.02,534738.0
1735890420,3437.02,3438.0,3436.51,3437.47,521772.0
1735890480,3437.47,3438.02,3437.03,3437.03,501944.0
1735890540,3437.03,3438.02,3437.0,3438.0,800268.0
1735890600,3438.0,3438.71,3437.3,3437.3,1106804.0
1735890660,3437.3,3438.17,3436.38,3438.17,523400.0
1735890720,3438.43,3438.71,3437.31,3437.42,855232.0
1735890780,3437.42,3437.45,3435.5,3435.52,818012.0
1735890840,3435.52,3435.52,3435.04,3435.04,463758.0
1735890900,3434.9,3435.75,3434.64,3434.82,1232280.0
1735890960,3434.82,3435.85,3434.81,3434.82,766530.0
1735891020,3434.82,3435.02,3434.41,3434.41,454364.0
1735891080,3434.41,3434.41,3432.63,3432.83,1147996.0
1735891140,3432.83,3433.54,3432.51,3432.52,1273060.0
1735891200,3432.52,3434.31,3432.52,3433.68,1272180.0
1735891260,3433.4,3433.48,3430.59,3431.5,1190206.0
1735891320,3431.3,3432.84,3430.81,3432.43,723172.0
1735891380,3432.74,3434.54,3432.22,3434.39,1022044.0
1735891440,3434.39,3435.36,3433.77,3435.35,971064.0
1735891500,3435.35,3435.35,3434.0,3434.94,563958.0
1735891560,3434.94,3435.41,3433.77,3434.48,509652.0
1735891620,3434.48,3434.5,3431.31,3431.64,817936.0
1735891680,3431.64,3434.22,3431.64,3434.22,431728.0
1735891740,3434.22,3434.22,3430.63,3430.65,1070462.0
1735891800,3430.65,3430.93,3429.26,3429.88,2072528.0
1735891860,3429.88,3432.86,3429.78,3432.0,882098.0
1735891920,3431.99,3432.12,3430.88,3431.91,902846.0
1735891980,3431.91,3433.52,3430.63,3432.7,534686.0
1735892040,3432.7,3433.96,3431.54,3433.94,396352.0
1735892100,3433.94,3435.32,3433.59,3433.97,1907302.0
1735892160,3433.97,3435.79,3433.97,3434.55,712836.0
1735892220,3434.55,3435.6,3434.55,3435.31,692086.0
1735892280,3435.31,3437.99,3435.3,3437.98,912992.0
1735892340,3437.98,3438.1,3436.85,3437.37,1192818.0
1735892400,3437.37,3437.81,3436.28,3436.75,1577504.0
1735892460,3437.09,3439.03,3437.09,3438.6,959460.0
1735892520,3438.6,3439.82,3438.6,3439.67,643122.0
1735892580,3439.67,3441.96,3439.67,3440.06,1503436.0
1735892640,3440.06,3440.07,3437.89,3439.78,1107504.0
1735892700,3439.78,3440.19,3438.5,3438.51,453296.0
1735892760,3438.51,3439.08,3438.14,3439.07,650066.0
1735892820,3439.07,3439.07,3435.82,3435.82,645858.0
1735892880,3434.94,3434.94,3430.38,3430.38,2199856.0
1735892940,3430.38,3430.94,3430.33,3430.68,913692.0
1735893000,3430.68,3430.68,3426.36,3427.94,4038124.0
1735893060,3427.94,3429.93,3425.64,3426.02,3016836.0
1735893120,3426.02,3426.02,3424.01,3424.4,7255368.0
1735893180,3424.4,3424.77,3422.35,3424.76,2211834.0
1735893240,3424.76,3425.43,3423.68,3425.43,1370232.0
1735893300,3425.43,3426.83,3423.43,3426.8,1537488.0
1735893360,3426.8,3428.16,3425.85,3428.15,1084738.0
1735893420,3428.15,3429.53,3427.44,3427.57,1000052.0
1735893480,3427.57,3429.9,3427.57,3429.61,805162.0
1735893540,3429.61,3429.77,3429.0,3429.77,985184.0
1735893600,3429.95,3431.33,3429.95,3430.95,911344.0
1735893660,3430.95,3432.66,3430.0,3430.01,603236.0
1735893720,3430.01,3431.0,3427.77,3430.86,2036508.0
1735893780,3431.02,3431.13,3430.05,3430.4,239956.0
1735893840,3430.4,3433.45,3430.38,3433.45,681234.0
1735893900,3433.45,3435.52,3433.25,3433.39,1687584.0
1735893960,3433.39,3433.5,3432.44,3432.99,1342538.0
1735894020,3432.99,3433.37,3430.06,3430.53,773128.0
1735894080,3430.62,3432.82,3430.47,3431.11,921560.0
1735894140,3431.11,3431.4,3430.26,3431.1,768646.0
1735894200,3431.1,3432.69,3431.09,3432.6,381132.0
1735894260,3432.6,3432.6,3430.01,3431.11,1077816.0
1735894320,3431.11,3433.66,3430.24,3432.15,567696.0
1735894380,3432.15,3432.95,3431.59,3432.93,228824.0
1735894440,3432.93,3432.96,3432.39,3432.58,235464.0
1735894500,3432.58,3432.69,3431.64,3431.64,349498.0
1735894560,3431.64,3432.32,3430.7,3432.16,670270.0
1735894620,3432.16,3432.16,3426.32,3427.23,4236548.0
1735894680,3427.23,3428.48,3427.16,3428.47,402750.0
1735894740,3428.47,3429.39,3428.46,3429.01,702100.0
1735894800,3429.01,3429.72,3428.46,3429.02,777862.0
1735894860,3429.02,3430.67,3429.02,3429.77,465870.0
1735894920,3429.77,3429.93,3428.0,3429.71,471440.0
1735894980,3429.7,3431.08,3429.7,3430.3,460646.0
1735895040,3430.39,3431.57,3430.39,3431.56,319830.0
1735895100,3431.56,3431.72,3430.45,3431.19,1064444.0
1735895160,3431.19,3434.04,3431.18,3433.35,533106.0
1735895220,3433.35,3434.62,3432.85,3432.87,760412.0
1735895280,3432.87,3435.19,3432.39,3435.18,892336.0
1735895340,3435.18,3435.78,3434.42,3434.97,483618.0
1735895400,3434.97,3435.8,3434.96,3435.7,583150.0
1735895460,3435.7,3436.97,3435.37,3436.97,941770.0
1735895520,3436.86,3437.12,3435.64,3436.1,1061576.0
1735895580,3436.1,3436.23,3435.55,3436.22,672076.0
1735895640,3436.22,3439.72,3436.05,3439.71,1797288.0
1735895700,3439.63,3441.79,3439.0,3440.89,1973262.0
1735895760,3441.23,3443.09,3440.54,3443.07,1961198.0
1735895820,3443.18,3445.06,3442.97,3444.16,2447894.0
1735895880,3444.16,3444.57,3443.82,3444.36,886580.0
1735895940,3444.36,3444.98,3441.95,3442.41,1504980.0
1735896000,3442.41,3443.18,3441.07,3443.18,903330.0
1735896060,3443.18,3443.21,3441.18,3442.18,453698.0
1735896120,3442.18,3444.7,3441.47,3444.7,503566.0
1735896180,3444.7,3445.0,3442.39,3442.9,809024.0
1735896240,3443.09,3444.27,3442.51,3443.99,671388.0
1735896300,3443.99,3445.0,3442.96,3444.02,380590.0
1735896360,3444.02,3444.02,3443.21,3444.0,271272.0
1735896420,3444.24,3444.49,3442.97,3443.18,674248.0
1735896480,3443.18,3444.0,3443.03,3443.98,422982.0
1735896540,3443.98,3444.27,3443.27,3443.27,465820.0
1735896600,3443.27,3443.28,3441.71,3441.72,897702.0
1735896660,3441.82,3442.41,3441.39,3441.51,374848.0
1735896720,3441.51,3442.49,3439.7,3440.23,888820.0
1735896780,3440.54,3443.08,3440.4,3441.64,788696.0
1735896840,3441.64,3444.27,3441.22,3443.57,1009106.0
1735896900,3443.57,3444.03,3442.87,3443.19,350324.0
1735896960,3443.19,3446.59,3443.13,3446.46,803690.0
1735897020,3446.31,3446.75,3444.92,3445.87,1401234.0
1735897080,3445.87,3448.48,3445.38,3446.35,1032386.0
1735897140,3446.35,3447.5,3445.71,3447.48,776668.0
1735897200,3447.52,3449.1,3447.16,3448.33,912878.0
1735897260,3448.33,3449.16,3448.06,3449.16,295748.0
1735897320,3449.16,3449.9,3447.5,3448.04,915300.0
1735897380,3448.04,3449.99,3448.02,3448.93,1126728.0
1735897440,3448.77,3448.78,3446.46,3446.49,583160.0
1735897500,3446.49,3447.22,3444.11,3444.11,494572.0
1735897560,3444.11,3446.12,3443.05,3443.51,2197580.0
1735897620,3443.51,3444.06,3442.35,3442.36,699884.0
1735897680,3442.47,3443.65,3442.44,3443.64,466432.0
1735897740,3443.64,3444.31,3443.13,3443.16,338554.0
1735897800,3443.23,3444.99,3443.0,3444.89,218052.0
1735897860,3444.89,3445.34,3443.83,3445.34,229626.0
1735897920,3445.34,3445.93,3444.81,3445.01,297290.0
1735897980,3445.01,3446.15,3444.98,3445.22,460514.0
1735898040,3445.22,3445.67,3443.61,3444.3,504882.0
1735898100,3444.3,3444.73,3443.89,3443.9,174016.0
1735898160,3443.9,3444.2,3443.3,3443.94,467304.0
1735898220,3443.94,3444.29,3443.28,3443.28,131258.0
1735898280,3443.28,3443.8,3443.27,3443.7,510248.0
1735898340,3443.7,3443.7,3442.58,3442.67,729516.0
1735898400,3442.66,3443.94,3440.6,3440.65,941782.0
1735898460,3440.76,3442.46,3440.15,3440.17,727750.0
1735898520,3440.17,3440.17,3437.94,3439.29,1592154.0
1735898580,3439.29,3439.79,3438.89,3439.36,408512.0
1735898640,3439.36,3441.0,3439.36,3440.89,814406.0
1735898700,3440.89,3441.49,3440.31,3440.33,366772.0
1735898760,3440.33,3440.5,3439.09,3440.2,312378.0
1735898820,3440.2,3442.47,3440.2,3442.47,263524.0
1735898880,3442.47,3442.94,3442.0,3442.02,205628.0
1735898940,3442.02,3442.02,3439.32,3439.47,388108.0
1735899000,3439.47,3441.24,3439.46,3441.23,246546.0
1735899060,3441.23,3441.24,3439.44,3439.46,254702.0
1735899120,3439.46,3439.46,3437.26,3437.62,428594.0
1735899180,3437.71,3438.38,3437.51,3438.31,334498.0
1735899240,3438.31,3439.44,3438.29,3438.4,886784.0
1735899300,3438.46,3440.31,3438.27,3440.29,442598.0
1735899360,3440.29,3440.31,3438.5,3439.01,247426.0
1735899420,3439.01,3440.4,3439.0,3440.39,388584.0
1735899480,3440.39,3442.57,3440.38,3442.57,333846.0
1735899540,3442.56,3442.69,3441.01,3441.28,431344.0
1735899600,3441.28,3443.29,3440.73,3443.17,293680.0
1735899660,3443.12,3443.12,3441.22,3441.61,209374.0
1735899720,3441.98,3442.49,3440.24,3440.25,143218.0
1735899780,3440.25,3440.25,3439.19,3439.53,297802.0
1735899840,3439.54,3441.15,3439.3,3441.15,326098.0
1735899900,3441.15,3443.5,3441.15,3443.19,371108.0
1735899960,3443.33,3445.69,3443.32,3445.32,542654.0
1735900020,3445.32,3446.69,3445.31,3446.36,1118492.0
1735900080,3446.25,3446.25,3444.77,3445.4,293734.0
1735900140,3445.4,3446.0,3444.96,3444.97,267404.0
1735900200,3444.97,3445.89,3444.73,3445.43,461652.0
1735900260,3445.43,3447.38,3445.11,3447.38,427944.0
1735900320,3447.38,3449.43,3447.38,3448.77,1181650.0
1735900380,3448.77,3450.98,3448.75,3450.37,721032.0
1735900440,3450.42,3450.82,3448.84,3448.85,994414.0
1735900500,3448.85,3451.63,3447.65,3451.24,2304614.0
1735900560,3451.24,3451.25,3450.01,3450.24,838634.0
1735900620,3450.25,3450.87,3450.0,3450.01,472176.0
1735900680,3450.01,3450.16,3449.72,3450.14,544120.0
1735900740,3450.14,3450.25,3448.22,3448.77,675954.0
1735900800,3448.77,3449.3,3448.42,3448.61,427186.0
1735900860,3448.61,3448.73,3448.0,3448.0,371398.0
1735900920,3448.0,3448.0,3445.43,3445.43,1900738.0
1735900980,3445.43,3445.89,3445.33,3445.89,268820.0
1735901040,3445.89,3445.99,3445.28,3445.29,692108.0
1735901100,3445.28,3446.47,3442.84,3446.47,1428054.0
1735901160,3446.47,3446.57,3444.64,3445.72,1666910.0
1735901220,3445.71,3446.15,3444.69,3445.4,495040.0
1735901280,3445.4,3445.4,3444.71,3444.86,182778.0
1735901340,3444.86,3446.58,3444.85,3446.15,443406.0
1735901400,3446.15,3447.85,3445.36,3445.71,895104.0
1735901460,3445.82,3446.06,3445.0,3445.01,400230.0
1735901520,3445.01,3445.01,3443.38,3443.52,498300.0
1735901580,3443.52,3444.22,3443.44,3443.65,451364.0
1735901640,3443.65,3443.69,3443.05,3443.06,248302.0
1735901700,3443.06,3443.92,3443.06,3443.76,483202.0
1735901760,3443.76,3444.85,3443.76,3444.82,461494.0
1735901820,3444.82,3446.45,3444.82,3446.44,163546.0
1735901880,3446.44,3447.23,3445.55,3445.57,237900.0
1735901940,3445.57,3445.66,3444.81,3444.82,108998.0
1735902000,3444.82,3446.65,3444.82,3446.01,496210.0
1735902060,3446.01,3447.33,3445.3,3446.14,261630.0
1735902120,3446.13,3448.94,3446.13,3448.51,725696.0
1735902180,3448.51,3449.24,3447.58,3449.24,442238.0
1735902240,3449.29,3449.67,3449.21,3449.6,303514.0
1735902300,3449.6,3449.67,3447.99,3448.23,367420.0
1735902360,3448.23,3449.83,3448.22,3449.62,397728.0
1735902420,3449.62,3449.63,3447.23,3447.24,292410.0
1735902480,3447.24,3448.11,3447.24,3447.28,165074.0
1735902540,3447.28,3447.62,3446.0,3446.01,360768.0
1735902600,3446.01,3448.28,3446.01,3447.95,304952.0
1735902660,3447.95,3448.28,3447.33,3447.77,285154.0
1735902720,3447.66,3447.66,3446.52,3447.46,203384.0
1735902780,3447.46,3448.15,3447.46,3448.14,102310.0
1735902840,3448.14,3448.48,3448.14,3448.46,87792.0
1735902900,3448.46,3448.5,3448.46,3448.48,140410.0
1735902960,3448.48,3448.5,3446.52,3446.53,514702.0
1735903020,3446.53,3448.77,3446.32,3447.63,535060.0
1735903080,3447.63,3448.02,3447.4,3448.01,336328.0
1735903140,3448.01,3449.53,3448.0,3449.52,481004.0
1735903200,3449.52,3452.9,3449.52,3450.81,1613446.0
1735903260,3450.8,3451.6,3449.47,3451.49,404732.0
1735903320,3451.49,3452.69,3450.0,3452.67,878614.0
1735903380,3452.67,3454.22,3452.65,3454.06,1064128.0
1735903440,3454.06,3456.86,3454.05,3455.62,2797770.0
1735903500,3455.68,3456.57,3453.76,3454.99,857318.0
1735903560,3454.99,3454.99,3452.69,3454.76,835084.0
1735903620,3454.76,3455.0,3453.74,3454.89,723696.0
1735903680,3454.89,3455.98,3454.89,3455.55,1093416.0
1735903740,3455.55,3456.0,3455.54,3455.84,636506.0
1735903800,3455.84,3457.89,3455.83,3457.44,2365224.0
1735903860,3457.54,3457.61,3455.81,3456.69,2402126.0
1735903920,3456.69,3457.67,3456.27,3456.27,1177914.0
1735903980,3456.25,3458.1,3455.1,3455.77,1375748.0
1735904040,3455.77,3457.27,3454.2,3454.2,2009648.0
1735904100,3454.2,3456.34,3453.71,3454.97,1250646.0
1735904160,3454.97,3456.28,3454.34,3456.26,406698.0
1735904220,3456.26,3459.0,3455.21,3458.98,1219410.0
1735904280,3458.98,3460.89,3458.98,3460.88,1409602.0
1735904340,3460.88,3460.88,3459.01,3459.01,672394.0
1735904400,3459.01,3459.8,3456.75,3456.75,2836880.0
1735904460,3456.76,3456.9,3456.22,3456.61,336004.0
1735904520,3456.61,3456.65,3456.1,3456.32,214072.0
1735904580,3456.32,3457.4,3456.31,3457.22,346972.0
1735904640,3457.22,3457.91,3457.0,3457.73,460974.0
1735904700,3457.73,3458.0,3457.04,3457.99,525246.0
1735904760,3457.99,3461.37,3457.98,3459.99,1076230.0
1735904820,3459.99,3461.0,3459.61,3460.7,498542.0
1735904880,3460.7,3461.4,3460.4,3461.12,538948.0
1735904940,3461.12,3461.35,3461.02,3461.34,233322.0
1735905000,3461.34,3461.35,3458.97,3459.81,543556.0
1735905060,3459.81,3462.78,3459.81,3462.69,490804.0
1735905120,3462.69,3464.54,3460.94,3461.76,2668578.0
1735905180,3461.76,3465.52,3461.76,3464.95,2077090.0
1735905240,3464.96,3466.53,3464.57,3466.32,2837860.0
1735905300,3466.32,3466.32,3465.3,3465.86,792048.0
1735905360,3465.86,3466.08,3464.4,3464.41,709672.0
1735905420,3464.39,3466.16,3464.38,3464.88,687800.0
1735905480,3464.88,3464.89,3464.0,3464.55,561288.0
1735905540,3464.55,3464.81,3464.01,3464.73,690834.0
1735905600,3464.47,3464.53,3460.21,3460.21,1840022.0
1735905660,3460.32,3462.65,3460.17,3462.15,1169808.0
1735905720,3462.15,3462.76,3460.72,3462.65,591088.0
1735905780,3462.65,3463.36,3460.8,3462.82,556188.0
1735905840,3462.82,3463.47,3461.03,3461.3,561310.0
1735905900,3461.39,3462.02,3460.01,3462.01,715588.0
1735905960,3462.01,3464.55,3461.78,3464.44,760662.0
1735906020,3464.44,3466.08,3464.31,3465.64,949614.0
1735906080,3465.64,3466.64,3465.64,3466.3,1357220.0
1735906140,3466.3,3467.44,3466.29,3467.35,2208894.0
1735906200,3467.27,3467.27,3466.27,3466.4,676980.0
1735906260,3466.67,3468.6,3466.67,3468.49,1062350.0
1735906320,3468.39,3470.06,3468.11,3469.76,1440656.0
1735906380,3469.76,3471.53,3469.6,3471.53,2633470.0
1735906440,3471.53,3473.49,3470.52,3470.75,1880918.0
1735906500,3470.75,3471.47,3469.05,3469.18,1336816.0
1735906560,3469.18,3470.58,3466.0,3466.18,1738700.0
1735906620,3466.18,3469.03,3466.18,3468.28,841978.0
1735906680,3468.28,3471.49,3468.28,3470.88,1334278.0
1735906740,3470.77,3470.77,3468.81,3468.81,1785002.0
1735906800,3468.81,3469.31,3465.06,3467.05,1113810.0
1735906860,3467.05,3468.72,3466.31,3468.35,710716.0
1735906920,3468.35,3468.49,3466.81,3467.69,684808.0
1735906980,3467.69,3467.82,3465.42,3466.55,610542.0
1735907040,3466.85,3467.24,3465.65,3465.99,605306.0
1735907100,3465.99,3465.99,3463.48,3463.49,1100056.0
1735907160,3463.49,3464.45,3461.22,3462.46,1430010.0
1735907220,3462.46,3467.08,3461.88,3466.42,1053592.0
1735907280,3466.42,3468.56,3465.56,3468.56,708440.0
1735907340,3468.56,3473.28,3468.56,3472.4,1515236.0
1735907400,3472.25,3475.22,3471.66,3475.11,3134508.0
1735907460,3475.11,3475.49,3472.49,3472.88,1906768.0
1735907520,3472.88,3473.08,3469.5,3469.54,837284.0
1735907580,3469.54,3472.47,3469.52,3472.34,837282.0
1735907640,3472.37,3472.5,3467.89,3468.6,1054890.0
1735907700,3468.49,3468.49,3465.89,3467.56,835714.0
1735907760,3467.56,3469.0,3467.34,3468.72,611466.0
1735907820,3468.72,3468.99,3467.38,3467.62,349728.0
1735907880,3467.59,3467.59,3465.01,3465.25,434976.0
1735907940,3465.25,3467.23,3465.11,3467.23,411384.0
1735908000,3467.23,3468.49,3467.09,3467.09,398796.0
1735908060,3467.2,3467.54,3466.11,3466.29,261622.0
1735908120,3466.29,3467.0,3465.52,3466.18,666292.0
1735908180,3466.18,3466.29,3465.19,3465.24,359886.0
1735908240,3465.24,3465.25,3463.98,3464.61,803090.0
1735908300,3464.61,3465.94,3463.76,3465.31,775914.0
1735908360,3465.31,3465.6,3464.36,3465.57,469988.0
1735908420,3465.57,3467.77,3465.06,3467.54,521936.0
1735908480,3467.54,3467.54,3466.0,3466.75,270654.0
1735908540,3466.75,3466.75,3466.0,3466.02,316342.0
1735908600,3466.02,3467.87,3465.91,3467.86,278120.0
1735908660,3467.86,3469.0,3467.34,3467.34,329716.0
1735908720,3467.34,3467.36,3465.93,3466.34,410502.0
1735908780,3466.34,3466.34,3464.71,3465.14,447452.0
1735908840,3465.14,3468.29,3465.14,3468.28,403458.0
1735908900,3468.32,3468.43,3464.0,3464.0,720250.0
1735908960,3463.88,3463.88,3462.33,3462.34,1663288.0
1735909020,3462.34,3463.9,3461.43,3462.45,1247104.0
1735909080,3462.45,3462.9,3462.13,3462.89,295314.0
1735909140,3462.89,3463.99,3462.58,3462.58,1078774.0
1735909200,3462.53,3464.18,3462.1,3463.63,1041448.0
1735909260,3463.64,3466.0,3463.1,3465.99,864940.0
1735909320,3465.99,3466.53,3462.05,3463.43,1120858.0
1735909380,3463.43,3467.81,3463.39,3465.62,1848972.0
1735909440,3465.62,3466.98,3464.6,3464.6,638438.0
1735909500,3464.13,3471.09,3463.0,3471.09,1562108.0
1735909560,3470.62,3472.32,3470.09,3470.4,3086652.0
1735909620,3470.48,3472.27,3468.2,3471.97,7057500.0
1735909680,3471.97,3477.06,3471.96,3477.06,3175364.0
1735909740,3477.06,3480.84,3474.68,3479.11,3266272.0
1735909800,3479.77,3488.46,3479.26,3488.09,15246050.0
1735909860,3487.59,3488.29,3484.01,3485.65,2930958.0
1735909920,3485.85,3486.11,3482.26,3482.84,2144198.0
1735909980,3483.8,3486.28,3483.1,3483.98,1606608.0
1735910040,3483.98,3485.48,3482.57,3483.64,1732260.0
1735910100,3483.79,3483.79,3476.71,3478.28,4443900.0
1735910160,3478.28,3478.46,3474.42,3474.42,2616214.0
1735910220,3474.42,3478.82,3473.98,3478.57,2387896.0
1735910280,3478.69,3479.75,3476.68,3477.93,1230562.0
1735910340,3477.93,3477.94,3474.43,3474.76,1275516.0
1735910400,3474.76,3478.99,3474.02,3478.99,1172152.0
1735910460,3478.99,3482.23,3478.35,3480.89,1564304.0
1735910520,3480.9,3486.55,3480.11,3486.55,5600010.0
1735910580,3487.24,3488.9,3484.11,3484.11,2905794.0
1735910640,3484.11,3491.11,3484.11,3490.48,3657622.0
1735910700,3490.4,3490.57,3486.36,3490.22,2005482.0
1735910760,3490.45,3496.26,3490.45,3495.2,5482584.0
1735910820,3495.14,3495.61,3493.05,3493.35,4484922.0
1735910880,3493.35,3495.03,3486.34,3486.34,3275002.0
1735910940,3486.12,3487.84,3485.01,3485.01,1530640.0
1735911000,3485.01,3489.19,3484.11,3487.31,3872346.0
1735911060,3487.41,3490.23,3483.07,3484.36,1879212.0
1735911120,3484.36,3488.08,3483.34,3487.1,908548.0
1735911180,3487.0,3489.86,3486.18,3488.82,893264.0
1735911240,3489.17,3490.19,3486.51,3486.57,1247624.0
1735911300,3486.57,3491.05,3485.1,3489.1,947442.0
1735911360,3489.1,3491.69,3488.0,3488.0,1352044.0
1735911420,3488.0,3489.14,3486.0,3487.07,1512480.0
1735911480,3487.07,3489.0,3486.52,3486.7,584972.0
1735911540,3487.36,3488.43,3486.56,3487.6,1217722.0
1735911600,3487.6,3488.73,3485.46,3485.61,560076.0
1735911660,3485.61,3486.44,3482.89,3485.98,1601968.0
1735911720,3485.98,3489.74,3484.41,3489.43,1413852.0
1735911780,3489.43,3491.04,3488.01,3488.33,5264486.0
1735911840,3488.33,3488.76,3486.08,3486.36,523678.0
1735911900,3486.36,3488.27,3485.69,3488.07,479018.0
1735911960,3488.07,3489.0,3485.63,3488.52,774174.0
1735912020,3488.52,3488.52,3484.0,3484.0,892614.0
1735912080,3484.0,3484.84,3483.13,3483.43,1638020.0
1735912140,3483.43,3484.39,3480.88,3483.73,1172526.0
1735912200,3483.73,3483.86,3478.0,3480.11,5775978.0
1735912260,3480.11,3482.15,3480.11,3481.43,1025774.0
1735912320,3481.43,3482.92,3481.33,3482.28,913608.0
1735912380,3482.28,3486.74,3482.23,3485.11,1578598.0
1735912440,3485.17,3486.48,3485.1,3486.27,493120.0
1735912500,3486.27,3486.27,3482.61,3483.69,707564.0
1735912560,3483.8,3483.8,3482.39,3483.31,438564.0
1735912620,3483.32,3483.35,3479.71,3479.71,4282364.0
1735912680,3479.71,3481.26,3479.71,3480.44,696016.0
1735912740,3480.61,3481.5,3480.31,3480.31,471174.0
1735912800,3480.36,3483.43,3479.85,3479.85,1383558.0
1735912860,3479.85,3484.92,3479.85,3484.8,650458.0
1735912920,3484.8,3485.75,3483.51,3483.66,1464724.0
1735912980,3483.66,3485.04,3482.63,3483.44,653352.0
1735913040,3483.44,3485.41,3482.63,3485.41,479368.0
1735913100,3485.41,3486.81,3484.57,3486.8,511820.0
1735913160,3486.8,3489.0,3486.8,3487.28,873460.0
1735913220,3487.28,3487.68,3484.61,3487.68,897532.0
1735913280,3488.07,3494.99,3488.07,3494.72,3205762.0
1735913340,3494.72,3495.8,3493.61,3494.53,2372072.0
1735913400,3494.53,3498.9,3494.31,3498.06,3572520.0
1735913460,3497.82,3498.93,3495.49,3498.3,2428992.0
1735913520,3498.3,3498.59,3494.9,3497.03,2366958.0
1735913580,3497.03,3497.58,3495.26,3496.76,1071008.0
1735913640,3496.55,3497.73,3494.02,3494.38,1027702.0
1735913700,3494.38,3503.89,3494.38,3501.92,10160760.0
1735913760,3502.12,3502.22,3499.19,3499.98,2435828.0
1735913820,3499.98,3500.57,3494.84,3498.94,2978788.0
1735913880,3498.94,3503.25,3498.71,3502.27,2855272.0
1735913940,3502.45,3505.72,3501.84,3502.65,5896438.0
1735914000,3502.62,3503.37,3498.71,3498.72,2747852.0
1735914060,3498.72,3499.99,3498.71,3499.32,2778336.0
1735914120,3499.36,3501.99,3498.81,3501.99,2780714.0
1735914180,3502.09,3505.18,3502.0,3504.84,3549424.0
1735914240,3504.81,3509.66,3504.64,3509.36,5795124.0
1735914300,3509.46,3512.37,3506.65,3509.35,7349424.0
1735914360,3509.35,3509.83,3506.51,3509.06,2162936.0
1735914420,3509.16,3511.4,3509.04,3510.84,2814074.0
1735914480,3510.72,3511.99,3510.49,3511.68,1925488.0
1735914540,3511.68,3511.9,3508.79,3510.67,2104464.0
1735914600,3510.67,3510.89,3505.86,3508.46,3023722.0
1735914660,3508.0,3522.78,3507.94,3516.07,16471424.0
1735914720,3516.02,3529.45,3516.01,3528.6,14925578.0
1735914780,3528.61,3535.46,3528.21,3530.22,13857484.0
1735914840,3530.22,3530.22,3520.7,3520.7,7041188.0
1735914900,3520.74,3521.67,3514.73,3516.21,8887114.0
1735914960,3516.21,3516.21,3509.69,3510.49,7464162.0
1735915020,3510.49,3518.8,3508.14,3517.26,10677966.0
1735915080,3517.28,3527.99,3517.28,3526.82,5807952.0
1735915140,3526.63,3534.44,3526.39,3531.24,9110796.0
1735915200,3531.4,3535.47,3529.61,3530.86,9199830.0
1735915260,3530.86,3532.99,3527.26,3528.29,6654536.0
1735915320,3528.3,3531.0,3527.05,3527.55,2991992.0
1735915380,3527.56,3527.56,3521.98,3523.69,3981184.0
1735915440,3523.36,3525.71,3523.03,3524.65,2749910.0
1735915500,3524.65,3525.69,3517.86,3521.36,3985076.0
1735915560,3521.47,3524.27,3517.75,3522.84,3922496.0
1735915620,3522.84,3525.54,3518.57,3520.91,4112070.0
1735915680,3521.08,3524.28,3518.38,3523.06,2621478.0
1735915740,3523.06,3527.72,3520.92,3527.72,6321106.0
1735915800,3527.49,3535.47,3527.3,3535.3,5163776.0
1735915860,3535.08,3535.08,3518.19,3520.5,5142806.0
1735915920,3520.5,3524.86,3520.5,3524.2,2559588.0
1735915980,3523.95,3528.81,3523.65,3528.5,2676738.0
1735916040,3528.5,3530.49,3523.38,3525.86,3465750.0
1735916100,3525.89,3531.36,3525.48,3528.84,2711210.0
1735916160,3528.84,3528.94,3522.81,3523.78,1210346.0
1735916220,3524.57,3525.41,3521.0,3522.26,2202316.0
1735916280,3522.26,3527.33,3522.02,3527.33,1345846.0
1735916340,3527.5,3528.7,3524.77,3525.73,1033148.0
1735916400,3527.99,3528.61,3522.02,3525.24,4164944.0
1735916460,3525.03,3525.73,3519.33,3519.74,3416274.0
1735916520,3519.85,3526.3,3518.91,3523.64,2691892.0
1735916580,3523.55,3524.49,3519.75,3521.73,1350960.0
1735916640,3521.72,3528.63,3520.86,3528.37,2255054.0
1735916700,3528.36,3533.0,3527.99,3531.62,3304456.0
1735916760,3531.63,3534.39,3525.49,3528.15,2494352.0
1735916820,3528.15,3528.34,3523.79,3526.61,1822094.0
1735916880,3526.61,3531.86,3526.61,3530.44,1178870.0
1735916940,3530.35,3532.36,3528.87,3529.22,1367400.0
1735917000,3529.22,3544.44,3529.22,3539.26,19129824.0
1735917060,3539.15,3539.16,3532.64,3532.88,2913236.0
1735917120,3532.9,3532.91,3524.34,3529.53,8449426.0
1735917180,3529.18,3532.97,3528.43,3532.58,2095642.0
1735917240,3532.41,3535.69,3531.1,3534.12,3296650.0
1735917300,3534.12,3537.29,3532.61,3533.43,2455108.0
1735917360,3533.43,3538.35,3532.28,3532.94,3345650.0
1735917420,3533.1,3536.69,3532.37,3533.6,3378844.0
1735917480,3533.84,3534.37,3530.9,3532.43,2957322.0
1735917540,3532.43,3532.43,3527.17,3529.19,2224296.0
1735917600,3529.48,3529.71,3523.43,3523.82,2417408.0
1735917660,3523.8,3523.82,3520.34,3520.51,4806364.0
1735917720,3520.18,3526.99,3519.37,3526.52,3676956.0
1735917780,3526.16,3529.16,3526.16,3528.95,1759388.0
1735917840,3528.63,3534.1,3527.3,3532.06,2804744.0
1735917900,3532.89,3538.98,3532.42,3538.49,5569386.0
1735917960,3537.64,3539.43,3536.08,3539.43,3420458.0
1735918020,3539.33,3540.5,3536.37,3536.68,3886452.0
1735918080,3536.78,3539.03,3536.78,3538.09,1666150.0
1735918140,3538.88,3539.69,3536.9,3538.3,1443754.0
1735918200,3538.3,3539.82,3534.78,3537.1,3103264.0
1735918260,3537.49,3537.5,3534.59,3536.53,1411392.0
1735918320,3536.32,3539.9,3535.92,3539.72,2000872.0
1735918380,3539.72,3544.19,3539.68,3543.04,7552142.0
1735918440,3543.04,3543.31,3540.43,3543.31,2378344.0
1735918500,3543.22,3549.34,3541.62,3548.39,13712476.0
1735918560,3548.39,3549.88,3545.01,3545.7,6412260.0
1735918620,3545.69,3547.19,3542.12,3543.23,3557130.0
1735918680,3543.23,3545.51,3541.82,3543.58,2068286.0
1735918740,3543.58,3549.6,3543.53,3549.03,3794878.0
1735918800,3549.13,3549.88,3546.96,3548.59,4541654.0
1735918860,3548.59,3550.91,3546.76,3547.44,6978634.0
1735918920,3547.24,3549.59,3545.92,3549.33,2710548.0
1735918980,3549.18,3555.57,3548.53,3554.36,7997150.0
1735919040,3554.53,3556.28,3552.84,3553.23,4091688.0
1735919100,3552.95,3563.08,3552.95,3561.51,10788312.0
1735919160,3561.83,3575.99,3560.11,3566.83,37394608.0
1735919220,3566.64,3566.64,3560.9,3565.81,5227496.0
1735919280,3565.81,3571.01,3565.01,3568.15,4432542.0
1735919340,3568.15,3571.61,3567.73,3570.47,3981890.0
1735919400,3570.48,3571.57,3561.68,3564.68,4350482.0
1735919460,3564.16,3564.62,3560.01,3561.45,4043906.0
1735919520,3561.82,3568.29,3561.38,3565.11,2625070.0
1735919580,3565.11,3566.31,3561.25,3564.1,2270808.0
1735919640,3564.29,3567.32,3563.42,3567.32,2278992.0
1735919700,3567.32,3568.34,3564.33,3565.78,3860334.0
1735919760,3565.78,3569.19,3565.73,3568.7,2937330.0
1735919820,3568.7,3568.7,3565.51,3566.89,1132866.0
1735919880,3566.89,3568.89,3565.02,3568.48,1540100.0
1735919940,3568.24,3569.46,3564.16,3564.31,1830444.0
1735920000,3564.31,3569.0,3564.2,3567.86,2235568.0
1735920060,3567.86,3573.42,3567.49,3573.3,4924830.0
1735920120,3573.2,3573.94,3570.53,3572.29,3508944.0
1735920180,3572.53,3581.11,3572.53,3577.37,10408358.0
1735920240,3577.37,3580.13,3573.67,3578.54,3694124.0
1735920300,3578.75,3581.4,3576.63,3576.73,3486876.0
1735920360,3577.5,3578.86,3575.31,3575.47,4594270.0
1735920420,3575.47,3584.86,3570.31,3583.74,9915826.0
1735920480,3583.94,3583.94,3578.06,3579.55,5331950.0
1735920540,3579.55,3582.31,3578.85,3579.35,2871324.0
1735920600,3579.36,3580.6,3577.68,3579.65,5659368.0
1735920660,3579.65,3582.6,3578.01,3578.62,2098264.0
1735920720,3579.12,3581.91,3579.02,3579.9,1737336.0
1735920780,3579.95,3583.72,3579.95,3582.6,2323660.0
1735920840,3582.87,3588.89,3582.77,3586.7,6538368.0
1735920900,3586.3,3588.94,3586.2,3587.61,7430928.0
1735920960,3587.61,3590.18,3585.21,3590.18,5237324.0
1735921020,3590.66,3590.66,3586.84,3587.0,8833082.0
1735921080,3586.95,3588.52,3584.27,3584.85,9677328.0
1735921140,3584.85,3587.57,3584.47,3586.4,2347674.0
1735921200,3586.5,3589.68,3581.04,3581.14,4274000.0
1735921260,3581.17,3582.76,3580.8,3582.14,2157442.0
1735921320,3582.14,3586.31,3582.14,3583.84,4303040.0
1735921380,3583.82,3595.93,3583.63,3591.46,10201046.0
1735921440,3591.47,3595.47,3590.24,3594.14,4422794.0
1735921500,3594.11,3594.72,3586.94,3588.42,4056236.0
1735921560,3588.43,3594.12,3587.3,3591.5,3360910.0
1735921620,3591.45,3593.56,3586.8,3588.32,3548976.0
1735921680,3588.32,3590.94,3584.02,3584.4,3438364.0
1735921740,3584.18,3584.47,3578.4,3580.27,6386472.0
1735921800,3580.81,3584.09,3580.43,3584.09,4186310.0
1735921860,3584.09,3585.68,3578.96,3583.36,7584214.0
1735921920,3583.36,3583.62,3578.68,3580.0,1812766.0
1735921980,3580.0,3587.71,3580.0,3586.38,1930028.0
1735922040,3586.38,3587.88,3585.16,3586.58,1635948.0
1735922100,3586.35,3586.35,3582.14,3583.69,1312344.0
1735922160,3583.99,3587.6,3583.99,3585.4,2476624.0
1735922220,3585.4,3590.69,3585.4,3590.01,3739420.0
1735922280,3590.01,3591.41,3588.35,3590.61,2915598.0
1735922340,3590.61,3591.52,3586.07,3586.73,1528952.0
1735922400,3586.77,3589.58,3586.77,3587.81,1093624.0
1735922460,3587.68,3587.94,3585.93,3587.09,2165792.0
1735922520,3587.09,3587.27,3584.29,3584.88,4485890.0
1735922580,3583.66,3585.48,3582.5,3585.48,3147450.0
1735922640,3585.48,3588.0,3585.01,3587.98,1294772.0
1735922700,3587.98,3590.6,3586.48,3589.83,2004208.0
1735922760,3589.83,3591.53,3585.55,3585.83,2100702.0
1735922820,3585.83,3587.77,3583.01,3587.66,3171612.0
1735922880,3587.68,3595.41,3587.68,3595.41,4656162.0
1735922940,3595.41,3598.54,3594.92,3594.92,6914286.0
1735923000,3594.25,3595.9,3594.25,3595.72,2933264.0
1735923060,3595.72,3596.39,3587.49,3588.31,4171162.0
1735923120,3587.92,3588.1,3583.31,3584.8,3026444.0
1735923180,3584.8,3588.22,3584.21,3585.23,3071552.0
1735923240,3585.23,3585.61,3582.6,3582.99,3853770.0
1735923300,3582.99,3587.12,3582.99,3585.32,1603010.0
1735923360,3585.32,3585.32,3580.51,3584.82,4174368.0
1735923420,3584.82,3585.94,3583.47,3585.88,2248174.0
1735923480,3585.88,3585.88,3583.6,3583.62,1403670.0
1735923540,3583.62,3584.49,3582.52,3583.68,1081444.0
1735923600,3583.76,3586.41,3583.76,3586.11,4153206.0
1735923660,3586.11,3587.0,3584.34,3585.81,1136516.0
1735923720,3586.0,3587.28,3582.01,3582.01,1737152.0
1735923780,3582.01,3582.95,3581.51,3582.77,2747022.0
1735923840,3582.77,3583.51,3581.15,3583.51,1189786.0
1735923900,3583.51,3587.27,3583.51,3586.66,1423696.0
1735923960,3586.66,3588.65,3584.89,3588.65,889828.0
1735924020,3588.65,3593.0,3588.56,3590.14,2419556.0
1735924080,3590.14,3590.15,3585.79,3586.3,1493786.0
1735924140,3586.19,3586.41,3582.39,3582.57,1319138.0
1735924200,3582.57,3583.9,3580.34,3583.89,1321062.0
1735924260,3583.89,3583.89,3580.0,3582.33,1095432.0
1735924320,3582.33,3582.33,3577.71,3577.91,2029718.0
1735924380,3578.49,3580.76,3577.71,3579.47,2966238.0
1735924440,3579.47,3581.8,3578.35,3578.6,990354.0
1735924500,3578.48,3580.78,3578.11,3580.77,1345496.0
1735924560,3580.77,3582.56,3579.25,3579.35,1070610.0
1735924620,3579.35,3579.35,3576.8,3577.69,1520322.0
1735924680,3577.69,3578.31,3575.24,3576.4,1836042.0
1735924740,3576.4,3577.61,3575.1,3575.59,1886568.0
1735924800,3575.59,3577.14,3575.59,3576.29,1455628.0
1735924860,3576.45,3577.53,3572.94,3575.82,2278066.0
1735924920,3575.82,3579.1,3574.67,3579.1,1361016.0
1735924980,3579.1,3583.99,3579.1,3583.43,1979330.0
1735925040,3583.48,3584.9,3583.34,3584.64,1321550.0
1735925100,3584.64,3584.78,3581.57,3581.57,1380278.0
1735925160,3581.57,3582.99,3580.03,3580.54,1118584.0
1735925220,3580.55,3581.43,3577.78,3578.27,861328.0
1735925280,3578.27,3579.38,3576.01,3576.7,1166460.0
1735925340,3576.7,3579.39,3576.68,3577.47,634604.0
1735925400,3577.54,3579.36,3577.15,3577.35,664554.0
1735925460,3577.35,3581.08,3576.81,3579.46,748378.0
1735925520,3578.91,3579.98,3576.85,3576.86,507800.0
1735925580,3577.26,3579.84,3576.11,3579.47,753758.0
1735925640,3579.48,3580.43,3578.77,3579.94,643374.0
1735925700,3579.94,3580.78,3578.51,3578.51,600626.0
1735925760,3578.51,3581.19,3577.13,3579.44,794522.0
1735925820,3579.27,3580.0,3578.64,3580.0,403116.0
1735925880,3580.0,3582.31,3579.77,3581.95,636836.0
1735925940,3581.95,3584.98,3581.85,3583.97,915812.0
1735926000,3583.97,3585.1,3583.31,3584.88,910868.0
1735926060,3584.99,3585.0,3581.25,3584.25,655144.0
1735926120,3584.25,3584.69,3582.09,3582.09,675452.0
1735926180,3582.2,3583.61,3582.02,3583.12,458098.0
1735926240,3583.12,3583.54,3581.71,3581.71,479402.0
1735926300,3581.71,3581.73,3579.4,3579.41,451558.0
1735926360,3579.41,3580.41,3577.43,3580.26,1040166.0
1735926420,3580.28,3580.33,3576.42,3578.96,1942398.0
1735926480,3579.43,3581.49,3579.23,3579.79,950266.0
1735926540,3579.79,3581.76,3579.0,3581.76,837652.0
1735926600,3581.74,3583.83,3580.2,3580.31,2749606.0
1735926660,3580.31,3582.49,3580.03,3580.09,1848044.0
1735926720,3580.09,3580.77,3579.15,3579.21,420218.0
1735926780,3579.19,3579.19,3575.1,3576.22,2221084.0
1735926840,3576.22,3577.54,3576.21,3577.52,538696.0
1735926900,3577.52,3577.52,3575.26,3575.26,686274.0
1735926960,3575.26,3575.33,3574.0,3574.04,1709408.0
1735927020,3574.15,3577.35,3574.0,3577.34,1833406.0
1735927080,3577.34,3577.4,3576.05,3576.43,933072.0
1735927140,3576.43,3576.43,3574.01,3574.28,924062.0
1735927200,3574.28,3577.09,3573.18,3573.9,1797944.0
1735927260,3573.99,3575.7,3573.57,3574.86,1302152.0
1735927320,3574.86,3580.18,3574.74,3579.85,1510590.0
1735927380,3579.75,3580.6,3577.86,3578.18,1421044.0
1735927440,3578.11,3579.69,3576.6,3578.42,705628.0
1735927500,3578.42,3580.9,3578.42,3580.48,544542.0
1735927560,3580.48,3580.99,3579.6,3580.99,578040.0
1735927620,3580.99,3582.0,3580.71,3581.33,613120.0
1735927680,3581.34,3581.88,3577.51,3579.57,761650.0
1735927740,3579.66,3580.7,3578.36,3579.1,431694.0
1735927800,3579.1,3580.98,3577.68,3580.75,294056.0
1735927860,3580.75,3583.3,3580.75,3582.6,753490.0
1735927920,3582.6,3585.57,3581.68,3585.28,3163342.0
1735927980,3585.02,3590.39,3584.91,3588.48,2992746.0
1735928040,3588.64,3588.9,3586.36,3586.68,1291886.0
1735928100,3586.68,3588.28,3585.01,3585.01,946354.0
1735928160,3585.01,3586.5,3585.0,3585.35,465542.0
1735928220,3585.36,3588.74,3585.24,3588.47,1342128.0
1735928280,3588.47,3589.35,3587.5,3589.14,713682.0
1735928340,3589.14,3592.99,3588.6,3591.73,2046294.0
1735928400,3591.73,3592.82,3589.84,3591.31,1045636.0
1735928460,3591.31,3591.66,3589.09,3589.09,673498.0
1735928520,3588.95,3590.99,3588.74,3589.02,1000766.0
1735928580,3589.02,3589.73,3588.64,3589.36,501066.0
1735928640,3589.36,3590.89,3588.64,3590.89,695756.0
1735928700,3590.89,3594.21,3590.88,3594.02,1030284.0
1735928760,3594.02,3595.16,3593.17,3593.71,2054512.0
1735928820,3593.71,3594.61,3593.28,3593.28,539506.0
1735928880,3593.28,3597.16,3593.23,3596.88,1842238.0
1735928940,3596.78,3599.12,3596.29,3599.12,2415334.0
1735929000,3599.01,3603.31,3597.1,3598.24,10083684.0
1735929060,3597.94,3602.4,3596.47,3599.56,2815702.0
1735929120,3599.53,3604.57,3599.09,3603.13,2845214.0
1735929180,3603.13,3604.91,3602.19,3604.9,2261006.0
1735929240,3605.35,3607.61,3603.91,3606.4,6157872.0
1735929300,3606.29,3612.28,3605.01,3611.55,14696106.0
1735929360,3611.04,3614.82,3610.55,3610.6,14539902.0
1735929420,3610.69,3613.71,3608.68,3613.61,5666146.0
1735929480,3613.6,3614.2,3610.19,3610.25,4300232.0
1735929540,3610.52,3610.52,3606.68,3607.82,2141412.0
1735929600,3607.72,3608.23,3605.92,3606.03,2071474.0
1735929660,3606.24,3608.39,3606.01,3606.97,912390.0
1735929720,3606.97,3612.61,3606.8,3610.93,2257122.0
1735929780,3610.93,3616.52,3610.93,3616.3,4374072.0
1735929840,3616.31,3616.82,3611.91,3611.91,4546958.0
1735929900,3611.5,3615.04,3611.5,3613.57,1165092.0
1735929960,3614.05,3616.28,3612.97,3613.92,1945172.0
1735930020,3613.92,3613.99,3612.0,3612.09,1371012.0
1735930080,3612.09,3612.54,3610.0,3610.33,1605978.0
1735930140,3610.33,3613.91,3609.99,3610.32,1310096.0
1735930200,3610.31,3610.66,3606.02,3607.02,1776480.0
1735930260,3606.94,3607.22,3602.13,3602.13,2462468.0
1735930320,3602.22,3602.22,3598.48,3601.36,4960268.0
1735930380,3601.36,3604.15,3601.31,3602.64,2594846.0
1735930440,3602.64,3606.88,3602.63,3606.38,991222.0
1735930500,3606.38,3606.9,3604.9,3604.9,664790.0
1735930560,3604.9,3606.21,3603.19,3606.0,1456784.0
1735930620,3605.89,3605.89,3602.3,3602.37,2885468.0
1735930680,3602.37,3603.99,3601.19,3602.7,3374730.0
1735930740,3602.7,3604.63,3601.26,3604.62,1355674.0
1735930800,3604.53,3608.78,3603.6,3607.49,1841998.0
1735930860,3607.21,3607.72,3601.9,3603.19,4258606.0
1735930920,3603.19,3608.0,3601.89,3602.31,3161616.0
1735930980,3601.96,3603.6,3601.44,3603.4,3254466.0
1735931040,3603.4,3607.19,3602.5,3607.1,1009794.0
1735931100,3607.2,3609.23,3605.28,3605.5,988676.0
1735931160,3605.5,3611.65,3605.5,3611.41,1398810.0
1735931220,3611.11,3612.28,3608.64,3609.35,1416316.0
1735931280,3609.35,3617.0,3609.21,3614.2,6469438.0
1735931340,3614.2,3614.2,3612.16,3613.1,1969440.0
1735931400,3612.63,3616.07,3612.32,3613.64,1459056.0
1735931460,3613.64,3614.94,3613.28,3614.74,1329910.0
1735931520,3614.87,3615.8,3613.31,3615.23,2010012.0
1735931580,3615.23,3622.41,3615.22,3620.3,11900458.0
1735931640,3619.77,3620.05,3618.75,3619.11,2751612.0
1735931700,3619.11,3621.59,3619.11,3620.7,4241488.0
1735931760,3620.37,3623.76,3619.82,3621.3,4779582.0
1735931820,3621.3,3622.2,3620.55,3621.99,2060068.0
1735931880,3621.99,3622.45,3620.9,3620.9,2907224.0
1735931940,3621.2,3622.45,3621.2,3622.09,4120538.0
1735932000,3622.09,3622.44,3619.66,3619.97,9140378.0
1735932060,3619.97,3624.65,3619.79,3622.98,3163280.0
1735932120,3622.98,3623.79,3620.86,3620.86,2119182.0
1735932180,3620.75,3621.67,3617.49,3618.04,2151770.0
1735932240,3618.04,3618.37,3615.05,3615.06,2896144.0
1735932300,3615.06,3618.51,3615.06,3617.86,1760268.0
1735932360,3617.86,3619.63,3616.9,3619.55,1186654.0
1735932420,3619.07,3619.63,3617.84,3618.07,997570.0
1735932480,3618.07,3620.0,3616.34,3616.87,1030444.0
1735932540,3616.9,3620.0,3616.38,3619.99,703676.0
1735932600,3619.99,3622.55,3619.03,3622.26,7253822.0
1735932660,3622.26,3622.98,3619.77,3619.77,1388852.0
1735932720,3619.53,3621.37,3617.19,3620.04,995432.0
1735932780,3620.04,3624.99,3620.03,3624.98,897970.0
1735932840,3624.98,3624.98,3620.69,3620.9,2336612.0
1735932900,3620.79,3620.92,3618.53,3618.61,1279456.0
1735932960,3618.61,3619.31,3617.48,3618.25,933646.0
1735933020,3618.11,3622.98,3617.24,3621.21,1576670.0
1735933080,3621.36,3623.45,3620.29,3622.5,591138.0
1735933140,3622.51,3623.1,3621.13,3622.39,977038.0
1735933200,3622.48,3624.6,3621.79,3622.94,1054346.0
1735933260,3622.94,3622.94,3620.97,3622.03,552096.0
1735933320,3622.03,3629.68,3622.03,3629.68,3104106.0
1735933380,3629.68,3629.68,3621.91,3621.97,7291598.0
1735933440,3621.97,3624.17,3620.89,3621.01,1242892.0
1735933500,3620.9,3620.9,3617.81,3620.54,1435300.0
1735933560,3620.54,3622.99,3620.54,3621.69,1485116.0
1735933620,3621.69,3622.44,3616.81,3617.24,2238072.0
1735933680,3617.44,3620.46,3617.16,3619.11,670282.0
1735933740,3619.11,3621.34,3619.09,3619.53,729640.0
1735933800,3619.53,3621.59,3619.46,3620.52,1589472.0
1735933860,3620.43,3620.75,3615.47,3616.11,1153824.0
1735933920,3615.72,3618.97,3615.72,3618.95,904720.0
1735933980,3618.59,3618.99,3617.05,3618.51,685542.0
1735934040,3618.51,3620.99,3618.5,3619.93,820910.0
1735934100,3619.93,3622.94,3619.16,3619.98,1599874.0
1735934160,3619.98,3622.9,3619.98,3622.77,558682.0
1735934220,3622.77,3623.26,3621.2,3621.97,811080.0
1735934280,3621.97,3621.97,3620.16,3620.24,869238.0
1735934340,3620.24,3622.56,3620.24,3621.89,758922.0
1735934400,3621.89,3622.32,3620.26,3621.0,1087600.0
1735934460,3620.91,3620.91,3617.35,3617.82,1459852.0
1735934520,3617.05,3619.7,3616.64,3619.28,1151604.0
1735934580,3619.28,3620.8,3615.05,3615.19,2213190.0
1735934640,3615.19,3618.51,3615.19,3615.49,1371032.0
1735934700,3615.49,3615.49,3611.91,3611.91,1994984.0
1735934760,3611.91,3614.11,3610.98,3612.32,2455936.0
1735934820,3612.52,3616.43,3611.38,3616.22,1476788.0
1735934880,3616.22,3617.43,3614.4,3614.4,666516.0
1735934940,3613.88,3614.49,3609.63,3609.81,4528260.0
1735935000,3609.9,3611.18,3607.54,3607.77,8034438.0
1735935060,3607.77,3608.74,3600.21,3601.32,7668864.0
1735935120,3601.8,3606.75,3601.8,3606.75,3988278.0
1735935180,3606.76,3608.83,3606.02,3606.64,1483138.0
1735935240,3606.76,3608.46,3605.06,3608.46,1305536.0
1735935300,3608.53,3609.84,3607.72,3607.73,793216.0
1735935360,3607.73,3607.9,3606.0,3606.01,804716.0
1735935420,3606.01,3609.09,3606.0,3608.23,737190.0
1735935480,3608.15,3608.15,3606.73,3607.45,1066816.0
1735935540,3607.45,3607.45,3604.04,3606.55,1531246.0
1735935600,3606.55,3606.96,3604.22,3605.22,710304.0
1735935660,3605.13,3606.5,3603.33,3606.5,509598.0
1735935720,3606.51,3610.79,3605.81,3610.78,1117560.0
1735935780,3610.78,3613.18,3609.5,3610.43,2132670.0
1735935840,3609.71,3611.56,3609.44,3611.41,1376040.0
1735935900,3611.27,3611.61,3609.69,3610.67,1189818.0
1735935960,3610.67,3610.97,3608.6,3608.62,549340.0
1735936020,3608.62,3610.68,3608.5,3610.06,344626.0
1735936080,3610.06,3612.82,3609.56,3612.57,953518.0
1735936140,3612.35,3613.73,3611.13,3611.47,1863092.0
1735936200,3611.47,3611.47,3608.81,3608.93,717298.0
1735936260,3608.78,3610.68,3608.27,3608.28,728288.0
1735936320,3608.28,3608.78,3607.02,3607.88,869934.0
1735936380,3607.98,3608.36,3607.48,3607.81,282336.0
1735936440,3607.81,3611.41,3607.81,3611.4,1261886.0
1735936500,3611.4,3611.99,3610.22,3610.23,490766.0
1735936560,3610.14,3612.74,3609.34,3612.74,900370.0
1735936620,3613.29,3613.3,3610.04,3610.43,361922.0
1735936680,3610.43,3610.43,3606.6,3606.6,467360.0
1735936740,3606.6,3608.28,3606.33,3607.45,655706.0
1735936800,3607.35,3607.35,3603.88,3604.58,615038.0
1735936860,3604.59,3605.57,3603.98,3605.47,976320.0
1735936920,3605.67,3606.64,3605.46,3606.64,582624.0
1735936980,3606.64,3607.87,3606.52,3607.06,391828.0
1735937040,3607.06,3608.1,3607.06,3607.68,350328.0
1735937100,3607.68,3608.74,3607.68,3608.54,264632.0
1735937160,3608.17,3610.35,3608.02,3609.17,915900.0
1735937220,3609.39,3609.39,3607.6,3607.87,368758.0
1735937280,3607.87,3607.87,3605.46,3606.55,833144.0
1735937340,3606.55,3609.25,3606.55,3608.03,749754.0
1735937400,3607.92,3608.79,3606.01,3606.48,562762.0
1735937460,3606.48,3606.48,3603.97,3604.18,515262.0
1735937520,3604.18,3605.43,3603.26,3604.2,1186548.0
1735937580,3603.74,3605.52,3603.28,3604.2,869176.0
1735937640,3604.2,3607.89,3604.08,3605.6,1061370.0
1735937700,3605.44,3605.85,3602.6,3603.38,1734306.0
1735937760,3603.38,3603.74,3602.31,3602.59,482928.0
1735937820,3602.59,3603.65,3601.57,3602.37,1014864.0
1735937880,3602.37,3602.82,3601.51,3602.14,1171412.0
1735937940,3602.41,3604.68,3599.55,3600.11,4367452.0
1735938000,3600.2,3602.77,3599.44,3599.44,1136570.0
1735938060,3598.13,3598.77,3595.43,3596.38,3060832.0
1735938120,3596.29,3599.27,3594.35,3598.36,4151110.0
1735938180,3598.36,3599.14,3596.75,3599.14,2410740.0
1735938240,3599.14,3601.0,3597.68,3601.0,1246874.0
1735938300,3601.06,3604.3,3601.06,3603.92,1923052.0
1735938360,3603.92,3604.51,3603.0,3604.44,732842.0
1735938420,3604.44,3607.89,3604.44,3607.16,960904.0
1735938480,3607.16,3610.49,3606.6,3606.6,4536650.0
1735938540,3606.6,3608.26,3605.1,3607.69,852916.0
1735938600,3607.67,3607.77,3604.15,3605.11,589696.0
1735938660,3605.11,3606.75,3605.0,3605.38,1237508.0
1735938720,3605.38,3606.65,3605.27,3606.11,399116.0
1735938780,3606.11,3608.14,3606.0,3606.11,595026.0
1735938840,3606.22,3606.41,3604.71,3605.97,410200.0
1735938900,3605.97,3606.2,3605.0,3606.19,221190.0
1735938960,3606.19,3607.9,3606.19,3607.89,407498.0
1735939020,3607.89,3607.94,3607.33,3607.94,259368.0
1735939080,3607.94,3609.02,3607.63,3607.84,649550.0
1735939140,3607.84,3609.18,3607.11,3608.37,842506.0
1735939200,3608.28,3608.29,3606.11,3606.9,407716.0
1735939260,3606.9,3609.54,3606.9,3609.48,2472230.0
1735939320,3609.48,3611.69,3609.48,3611.67,2000370.0
1735939380,3611.67,3611.69,3610.79,3610.97,1091038.0
1735939440,3610.97,3610.97,3608.24,3610.3,986618.0
1735939500,3610.3,3612.4,3610.3,3612.16,1739416.0
1735939560,3612.16,3612.16,3610.31,3610.31,1222664.0
1735939620,3610.37,3612.99,3609.96,3612.8,1455390.0
1735939680,3612.8,3614.56,3612.6,3613.91,978016.0
1735939740,3613.91,3613.91,3612.63,3612.65,499746.0
1735939800,3612.65,3612.85,3610.0,3611.43,397578.0
1735939860,3611.43,3612.66,3610.05,3612.55,315374.0
1735939920,3612.55,3615.39,3612.53,3613.96,1770490.0
1735939980,3613.96,3614.3,3611.5,3612.18,551534.0
1735940040,3612.18,3612.51,3611.05,3611.05,740064.0
1735940100,3611.05,3612.22,3610.44,3611.78,588934.0
1735940160,3611.78,3612.79,3610.01,3612.79,650674.0
1735940220,3612.79,3615.56,3611.93,3612.82,1834278.0
1735940280,3612.82,3614.04,3612.81,3613.92,314400.0
1735940340,3613.9,3614.02,3612.3,3613.1,589802.0
1735940400,3613.72,3615.64,3612.84,3615.29,1486118.0
1735940460,3615.39,3615.52,3613.35,3614.64,352270.0
1735940520,3614.64,3614.96,3611.18,3611.69,1340570.0
1735940580,3611.95,3614.81,3611.95,3614.7,1418754.0
1735940640,3614.7,3614.78,3612.97,3614.69,404080.0
1735940700,3614.69,3615.0,3612.48,3612.49,612872.0
1735940760,3612.49,3613.15,3609.81,3610.07,669340.0
1735940820,3610.07,3610.07,3607.69,3609.06,810336.0
1735940880,3608.95,3608.95,3606.0,3606.02,781030.0
1735940940,3606.01,3607.73,3605.67,3605.68,641306.0
1735941000,3605.68,3606.08,3605.67,3605.95,318596.0
1735941060,3605.95,3606.16,3605.03,3606.06,349026.0
1735941120,3606.06,3608.8,3605.95,3607.86,356592.0
1735941180,3607.97,3608.61,3606.6,3608.61,646226.0
1735941240,3608.61,3609.21,3608.26,3609.21,187240.0
1735941300,3609.11,3609.11,3607.5,3607.54,374408.0
1735941360,3607.54,3608.98,3607.01,3608.56,392372.0
1735941420,3608.56,3611.99,3607.38,3611.99,635172.0
1735941480,3611.99,3612.69,3611.69,3612.12,777160.0
1735941540,3611.71,3613.98,3611.22,3613.51,605588.0
1735941600,3613.51,3614.61,3613.51,3614.6,591224.0
1735941660,3614.6,3616.36,3614.48,3616.36,622754.0
1735941720,3616.46,3619.82,3616.25,3619.82,1254060.0
1735941780,3619.82,3620.09,3617.46,3617.46,1223294.0
1735941840,3617.46,3619.19,3617.13,3617.51,1873518.0
1735941900,3617.31,3618.21,3616.0,3617.54,464466.0
1735941960,3617.54,3617.54,3615.93,3616.87,487730.0
1735942020,3616.87,3617.36,3615.3,3615.32,645172.0
1735942080,3615.32,3615.32,3612.44,3612.59,1524248.0
1735942140,3612.59,3617.62,3612.59,3616.22,1430018.0
1735942200,3616.22,3616.23,3614.51,3614.77,1110320.0
1735942260,3614.77,3615.13,3613.0,3613.0,342162.0
1735942320,3613.0,3613.0,3610.01,3610.02,1239440.0
1735942380,3610.02,3611.0,3609.21,3610.99,646080.0
1735942440,3610.99,3613.28,3610.98,3612.78,590036.0
1735942500,3613.08,3614.0,3612.39,3613.98,234532.0
1735942560,3613.98,3617.37,3613.98,3617.36,602432.0
1735942620,3617.36,3618.64,3617.35,3617.89,362496.0
1735942680,3617.89,3619.4,3617.56,3619.39,457324.0
1735942740,3619.39,3620.49,3619.38,3619.73,989574.0
1735942800,3619.73,3619.98,3619.21,3619.32,552364.0
1735942860,3619.32,3620.53,3619.31,3620.42,628880.0
1735942920,3620.42,3620.42,3615.34,3617.6,5988734.0
1735942980,3617.6,3619.76,3617.59,3619.76,790674.0
1735943040,3619.76,3619.76,3618.9,3619.71,452488.0
1735943100,3619.72,3619.82,3619.59,3619.68,208792.0
1735943160,3619.68,3620.45,3619.52,3619.81,781630.0
1735943220,3619.81,3621.37,3619.3,3621.36,648788.0
1735943280,3621.36,3623.2,3621.08,3621.09,889960.0
1735943340,3621.09,3621.1,3619.08,3619.43,579546.0
1735943400,3619.68,3621.57,3619.5,3621.5,349526.0
1735943460,3621.5,3621.62,3620.1,3620.33,398780.0
1735943520,3620.33,3620.33,3619.84,3619.85,561942.0
1735943580,3619.85,3619.98,3617.13,3617.14,899148.0
1735943640,3617.14,3618.0,3615.53,3617.98,740454.0
1735943700,3617.98,3618.08,3617.35,3617.93,501716.0
1735943760,3617.93,3618.0,3617.61,3617.61,284556.0
1735943820,3617.61,3617.61,3617.52,3617.53,78000.0
1735943880,3617.53,3617.7,3616.4,3616.4,286472.0
1735943940,3616.3,3616.85,3615.59,3616.85,339910.0
1735944000,3616.85,3617.78,3616.5,3617.02,305746.0
1735944060,3617.02,3619.01,3616.99,3618.89,705590.0
1735944120,3618.89,3618.91,3614.97,3615.0,608380.0
1735944180,3615.0,3616.19,3614.4,3614.51,905952.0
1735944240,3614.51,3614.51,3612.1,3612.82,358044.0
1735944300,3613.21,3614.23,3612.83,3614.21,323410.0
1735944360,3614.21,3615.81,3614.21,3615.8,187686.0
1735944420,3615.8,3615.81,3613.6,3613.92,679868.0
1735944480,3613.92,3613.94,3612.17,3612.17,180564.0
1735944540,3612.17,3612.17,3611.88,3611.88,164664.0
1735944600,3611.88,3613.96,3611.88,3613.86,275966.0
1735944660,3613.86,3614.36,3613.71,3613.97,150852.0
1735944720,3613.97,3615.52,3611.96,3612.26,573650.0
1735944780,3612.26,3615.4,3612.26,3614.27,514250.0
1735944840,3614.27,3614.29,3613.01,3613.95,243616.0
1735944900,3613.95,3615.19,3613.94,3615.18,434982.0
1735944960,3615.18,3615.18,3614.23,3614.3,378160.0
1735945020,3614.3,3616.36,3614.3,3616.36,783330.0
1735945080,3616.36,3617.83,3616.34,3616.85,285542.0
1735945140,3616.85,3617.15,3615.11,3615.11,316694.0
1735945200,3615.11,3615.81,3615.11,3615.78,192678.0
1735945260,3615.78,3616.19,3615.67,3616.19,317582.0
1735945320,3616.19,3616.87,3616.19,3616.65,1943144.0
1735945380,3616.65,3616.78,3614.01,3614.46,494478.0
1735945440,3614.57,3616.18,3614.02,3614.79,801876.0
1735945500,3614.71,3616.5,3614.29,3615.48,400940.0
1735945560,3615.48,3615.49,3612.14,3612.72,419422.0
1735945620,3612.72,3612.97,3611.1,3611.12,372764.0
1735945680,3611.12,3614.4,3611.1,3614.34,479016.0
1735945740,3614.34,3614.84,3613.43,3613.87,298468.0
1735945800,3613.87,3613.87,3610.86,3610.93,500520.0
1735945860,3610.93,3614.3,3610.89,3614.19,512032.0
1735945920,3614.19,3614.19,3610.17,3610.47,1398540.0
1735945980,3610.47,3610.48,3609.11,3609.98,597204.0
1735946040,3609.98,3611.44,3609.81,3611.32,726576.0
1735946100,3611.32,3611.69,3609.54,3610.11,927054.0
1735946160,3610.11,3611.09,3609.96,3611.08,457754.0
1735946220,3611.08,3611.33,3606.82,3607.02,5170864.0
1735946280,3607.14,3609.0,3607.14,3608.99,500502.0
1735946340,3608.99,3611.48,3608.98,3610.31,522100.0
1735946400,3610.38,3610.65,3609.32,3609.4,284914.0
1735946460,3609.33,3610.45,3609.29,3610.35,190112.0
1735946520,3610.35,3610.37,3609.7,3610.02,242222.0
1735946580,3610.02,3610.11,3608.83,3609.03,260134.0
1735946640,3609.05,3610.0,3609.05,3609.47,182616.0
1735946700,3609.47,3609.57,3607.63,3608.06,385354.0
1735946760,3608.18,3608.46,3607.11,3607.45,299224.0
1735946820,3607.45,3607.46,3605.74,3605.74,567106.0
1735946880,3605.74,3607.46,3605.74,3606.89,673366.0
1735946940,3606.89,3607.87,3606.49,3606.53,1153954.0
1735947000,3606.53,3606.73,3604.82,3605.06,1353976.0
1735947060,3604.95,3605.31,3603.99,3604.23,915356.0
1735947120,3604.23,3604.24,3603.89,3604.23,708158.0
1735947180,3604.23,3605.2,3604.22,3605.2,6539320.0
1735947240,3605.2,3607.69,3605.18,3606.93,4894360.0
1735947300,3606.93,3607.19,3606.2,3606.56,782460.0
1735947360,3606.56,3606.57,3606.39,3606.56,942008.0
1735947420,3606.56,3606.57,3605.19,3605.19,731914.0
1735947480,3605.19,3606.15,3605.19,3605.26,580154.0
1735947540,3605.26,3605.47,3604.16,3604.16,591560.0
1735947600,3604.16,3606.34,3603.44,3606.34,1099898.0
1735947660,3606.34,3608.37,3606.34,3606.94,752224.0
1735947720,3606.94,3606.94,3605.93,3606.12,579838.0
1735947780,3606.12,3608.6,3605.37,3606.78,1049018.0
1735947840,3606.78,3609.69,3606.0,3607.72,1017328.0
1735947900,3607.72,3608.27,3606.02,3606.27,574390.0
1735947960,3606.27,3606.46,3604.34,3605.47,441034.0
1735948020,3605.47,3607.95,3605.47,3606.87,3742360.0
1735948080,3606.87,3607.2,3604.44,3605.55,1704650.0
1735948140,3605.55,3605.97,3604.53,3604.53,643554.0
1735948200,3604.53,3604.95,3604.39,3604.64,237908.0
1735948260,3604.64,3605.23,3604.63,3604.91,216808.0
1735948320,3604.91,3605.06,3604.79,3605.05,261240.0
1735948380,3605.05,3605.06,3604.91,3604.91,160842.0
1735948440,3604.91,3605.06,3604.52,3605.05,254498.0
1735948500,3605.05,3605.16,3604.27,3604.94,515430.0
1735948560,3604.94,3605.32,3604.93,3605.22,467046.0
1735948620,3605.22,3605.79,3605.21,3605.77,729102.0
1735948680,3605.77,3605.96,3605.22,3605.77,338494.0
1735948740,3605.77,3608.31,3605.76,3607.89,1108318.0
1735948800,3607.89,3610.52,3607.88,3608.44,1693960.0
1735948860,3608.44,3609.11,3608.09,3608.2,713952.0
1735948920,3608.2,3608.28,3606.94,3607.04,574366.0
1735948980,3607.04,3607.55,3606.75,3606.76,254640.0
1735949040,3606.76,3608.4,3606.71,3608.39,297856.0
1735949100,3608.39,3609.17,3608.38,3608.66,326262.0
1735949160,3608.66,3608.83,3607.33,3607.78,612176.0
1735949220,3607.78,3607.79,3606.0,3606.15,1013148.0
1735949280,3606.15,3606.57,3603.85,3603.87,9337392.0
1735949340,3603.87,3604.63,3603.79,3604.62,686384.0
1735949400,3604.62,3604.65,3603.85,3603.95,803958.0
1735949460,3603.95,3605.0,3603.15,3605.0,903696.0
1735949520,3605.0,3605.0,3604.58,3605.0,738728.0
1735949580,3605.0,3607.04,3604.99,3607.04,288102.0
1735949640,3606.93,3608.06,3606.93,3608.05,331030.0
1735949700,3608.05,3608.91,3608.05,3608.91,319410.0
1735949760,3608.91,3610.61,3608.91,3610.49,784576.0
1735949820,3610.49,3613.47,3610.49,3610.52,1115180.0
1735949880,3610.52,3613.33,3610.52,3613.22,322460.0
1735949940,3613.22,3616.36,3613.21,3615.01,674630.0
1735950000,3615.01,3616.0,3614.56,3614.74,1400164.0
1735950060,3614.74,3615.99,3614.74,3615.6,415446.0
1735950120,3615.61,3619.9,3615.61,3619.39,1811686.0
1735950180,3619.39,3619.39,3616.49,3617.6,1869646.0
1735950240,3617.6,3617.61,3616.56,3617.6,800348.0
1735950300,3617.6,3617.61,3615.6,3615.6,252688.0
1735950360,3615.6,3616.74,3614.32,3614.46,370848.0
1735950420,3614.46,3615.04,3613.87,3613.88,711234.0
1735950480,3613.88,3613.89,3613.36,3613.86,365304.0
1735950540,3613.58,3615.7,3613.36,3615.7,263040.0
1735950600,3615.7,3615.78,3612.06,3612.31,586206.0
1735950660,3612.31,3612.32,3611.73,3612.28,248614.0
1735950720,3612.28,3612.7,3611.57,3612.7,591224.0
1735950780,3612.7,3612.7,3611.57,3611.69,747300.0
1735950840,3611.69,3611.97,3611.56,3611.73,488210.0
1735950900,3611.73,3611.73,3610.01,3610.01,593444.0
1735950960,3610.01,3610.01,3608.86,3608.86,507986.0
1735951020,3608.86,3609.5,3608.52,3609.37,697614.0
1735951080,3608.96,3608.97,3605.23,3605.23,3822900.0
1735951140,3605.23,3606.31,3604.31,3604.49,1580820.0
1735951200,3604.49,3605.68,3602.96,3603.07,721004.0
1735951260,3603.37,3606.08,3603.37,3605.3,577334.0
1735951320,3605.3,3607.78,3605.3,3606.66,656672.0
1735951380,3606.66,3607.15,3605.59,3605.61,344600.0
1735951440,3605.61,3606.62,3605.61,3606.52,353214.0
1735951500,3606.52,3607.94,3606.51,3607.93,242290.0
1735951560,3607.92,3607.93,3606.59,3607.02,249812.0
1735951620,3607.02,3608.06,3605.71,3608.05,370154.0
1735951680,3608.05,3608.24,3606.05,3606.16,269588.0
1735951740,3606.16,3606.16,3602.06,3602.64,731358.0
1735951800,3602.64,3604.08,3602.31,3602.41,1285494.0
1735951860,3602.41,3603.4,3602.0,3602.01,1881712.0
1735951920,3602.01,3602.57,3601.19,3601.19,1808346.0
1735951980,3601.22,3603.44,3601.06,3603.44,487100.0
1735952040,3603.49,3605.1,3603.15,3604.07,681852.0
1735952100,3604.07,3604.57,3603.25,3604.55,210596.0
1735952160,3604.55,3604.57,3602.43,3602.43,407230.0
1735952220,3602.43,3602.44,3601.56,3602.08,303576.0
1735952280,3602.08,3602.43,3601.98,3601.99,444580.0
1735952340,3601.99,3602.0,3601.59,3601.96,362002.0
1735952400,3601.96,3603.52,3601.17,3602.16,1074020.0
1735952460,3602.16,3602.17,3599.63,3599.7,853108.0
1735952520,3599.7,3599.7,3596.97,3597.6,2104362.0
1735952580,3597.6,3599.0,3596.83,3598.99,828308.0
1735952640,3598.99,3598.99,3595.51,3595.52,1778374.0
1735952700,3595.52,3596.92,3592.85,3593.9,5213748.0
1735952760,3593.91,3594.57,3593.39,3594.57,1027634.0
1735952820,3594.57,3594.68,3589.85,3589.85,1669504.0
1735952880,3589.75,3591.23,3587.87,3588.11,3021610.0
1735952940,3588.12,3590.0,3588.12,3589.02,1406988.0
1735953000,3589.1,3590.39,3586.6,3587.53,2452958.0
1735953060,3587.53,3588.44,3582.37,3584.09,5441226.0
1735953120,3584.09,3586.21,3583.16,3586.12,1701680.0
1735953180,3586.36,3586.88,3583.59,3583.99,787562.0
1735953240,3583.99,3586.12,3583.67,3585.58,856078.0
1735953300,3585.57,3585.96,3584.0,3585.17,1320206.0
1735953360,3585.11,3587.0,3584.81,3586.51,874520.0
1735953420,3586.51,3587.32,3583.05,3583.35,1698984.0
1735953480,3583.35,3585.82,3581.77,3585.71,1491346.0
1735953540,3585.71,3589.54,3585.71,3588.85,1488836.0
1735953600,3588.85,3589.4,3588.26,3588.39,472028.0
1735953660,3588.39,3591.67,3587.24,3591.24,872758.0
1735953720,3591.0,3594.57,3590.6,3594.57,2265330.0
1735953780,3594.57,3595.1,3593.69,3593.81,905754.0
1735953840,3593.81,3596.36,3593.2,3595.89,648544.0
1735953900,3595.89,3596.57,3595.18,3595.93,515854.0
1735953960,3595.51,3595.91,3593.93,3593.94,811466.0
1735954020,3593.94,3595.19,3593.93,3595.19,394928.0
1735954080,3595.19,3595.2,3593.17,3593.84,655194.0
1735954140,3593.84,3593.85,3593.18,3593.19,306934.0
1735954200,3593.19,3593.9,3589.89,3591.09,709024.0
1735954260,3591.29,3591.73,3589.39,3591.0,1681084.0
1735954320,3591.0,3592.1,3590.73,3591.02,565842.0
1735954380,3591.02,3592.49,3590.93,3590.93,387826.0
1735954440,3590.93,3592.48,3590.52,3592.38,366068.0
1735954500,3592.38,3592.77,3590.8,3590.8,595576.0
1735954560,3590.8,3591.65,3589.81,3589.82,269926.0
1735954620,3589.82,3592.44,3589.27,3592.44,549846.0
1735954680,3592.44,3594.65,3591.27,3591.38,1078744.0
1735954740,3591.81,3592.96,3591.81,3592.07,689788.0
1735954800,3592.07,3592.71,3591.0,3591.33,338746.0
1735954860,3591.44,3591.44,3590.25,3591.28,368994.0
1735954920,3591.18,3593.39,3590.63,3592.46,259540.0
1735954980,3592.46,3593.26,3591.23,3591.88,199712.0
1735955040,3591.88,3593.11,3591.88,3593.1,121406.0
1735955100,3593.1,3593.1,3591.17,3592.97,231814.0
1735955160,3592.97,3592.98,3591.6,3591.61,269102.0
1735955220,3591.61,3594.03,3591.61,3594.03,421308.0
1735955280,3594.04,3594.04,3591.73,3592.2,452780.0
1735955340,3592.2,3592.2,3591.1,3591.42,350982.0
1735955400,3591.42,3591.54,3590.77,3591.38,389806.0
1735955460,3591.38,3593.89,3591.38,3592.57,503652.0
1735955520,3592.57,3594.62,3591.89,3594.48,526172.0
1735955580,3594.48,3595.77,3594.47,3595.32,498810.0
1735955640,3595.32,3596.0,3595.13,3595.99,776158.0
1735955700,3595.99,3596.74,3595.55,3595.6,562868.0
1735955760,3595.6,3596.53,3595.6,3595.64,138228.0
1735955820,3595.64,3597.55,3595.63,3597.55,1276524.0
1735955880,3597.55,3597.56,3595.98,3595.98,606404.0
1735955940,3595.93,3595.94,3595.63,3595.65,137158.0
1735956000,3595.65,3595.65,3595.52,3595.53,236024.0
1735956060,3595.53,3595.77,3594.9,3595.0,395460.0
1735956120,3595.0,3595.12,3593.27,3593.28,1235652.0
1735956180,3593.96,3597.02,3593.96,3596.61,555740.0
1735956240,3596.61,3596.61,3592.5,3593.02,1079514.0
1735956300,3593.02,3593.02,3590.28,3590.28,1665400.0
1735956360,3590.29,3590.74,3588.4,3588.4,437484.0
1735956420,3588.4,3590.0,3588.0,3589.19,442636.0
1735956480,3589.11,3589.11,3586.89,3587.51,2088426.0
1735956540,3587.51,3589.29,3587.51,3588.51,467738.0
1735956600,3588.51,3588.91,3587.28,3587.38,1163324.0
1735956660,3587.38,3591.37,3587.32,3591.37,876390.0
1735956720,3591.39,3592.15,3591.05,3591.54,515668.0
1735956780,3591.54,3591.54,3589.89,3589.89,197522.0
1735956840,3589.87,3590.51,3588.88,3590.5,180764.0
1735956900,3590.5,3592.11,3590.4,3592.11,195058.0
1735956960,3592.11,3592.11,3590.1,3590.42,207756.0
1735957020,3590.43,3590.54,3589.83,3589.84,117228.0
1735957080,3589.84,3589.85,3588.73,3589.07,215608.0
1735957140,3589.43,3589.92,3588.72,3589.17,262362.0
1735957200,3589.17,3589.18,3588.16,3588.26,283472.0
1735957260,3588.26,3588.28,3585.55,3585.66,801808.0
1735957320,3585.66,3587.56,3585.66,3587.15,896032.0
1735957380,3587.15,3587.87,3586.73,3587.59,236040.0
1735957440,3587.59,3587.87,3586.39,3587.51,333960.0
1735957500,3587.51,3587.53,3585.88,3585.91,380220.0
1735957560,3585.91,3585.91,3584.5,3585.36,372230.0
1735957620,3585.36,3585.37,3584.52,3584.54,322858.0
1735957680,3584.54,3584.54,3583.42,3583.61,486106.0
1735957740,3583.61,3584.99,3583.0,3584.98,1043418.0
1735957800,3584.98,3585.89,3583.54,3583.54,362020.0
1735957860,3583.54,3587.24,3582.0,3586.6,742334.0
1735957920,3586.5,3588.39,3585.84,3588.1,749952.0
1735957980,3588.1,3588.75,3586.02,3586.97,477624.0
1735958040,3587.07,3588.87,3587.07,3588.39,267554.0
1735958100,3588.39,3591.37,3588.39,3591.01,460408.0
1735958160,3591.01,3594.16,3591.0,3593.82,1643116.0
1735958220,3593.82,3594.7,3593.11,3593.98,669218.0
1735958280,3593.75,3594.25,3593.31,3593.62,417782.0
1735958340,3593.62,3593.62,3591.96,3591.96,406214.0
1735958400,3591.96,3591.98,3590.0,3590.53,290404.0
1735958460,3590.64,3590.64,3589.6,3590.54,424684.0
1735958520,3590.64,3590.64,3589.88,3589.88,126060.0
1735958580,3589.88,3590.78,3589.65,3590.62,475780.0
1735958640,3590.62,3591.29,3590.15,3591.29,197084.0
1735958700,3591.31,3595.96,3591.31,3595.2,1983786.0
1735958760,3595.2,3596.44,3594.59,3594.61,688554.0
1735958820,3594.61,3595.66,3593.94,3595.3,592026.0
1735958880,3595.3,3595.31,3595.13,3595.3,160018.0
1735958940,3595.3,3595.31,3593.29,3594.23,431052.0
1735959000,3594.23,3595.67,3594.01,3595.67,443960.0
1735959060,3595.67,3597.51,3595.65,3597.51,695638.0
1735959120,3597.39,3598.11,3597.0,3597.69,625648.0
1735959180,3597.69,3598.54,3597.59,3598.53,819516.0
1735959240,3598.53,3599.45,3598.13,3598.35,1135416.0
1735959300,3598.35,3598.57,3597.77,3598.01,464176.0
1735959360,3598.01,3598.02,3596.3,3596.3,252254.0
1735959420,3596.1,3596.81,3595.35,3595.8,754656.0
1735959480,3595.8,3595.99,3594.0,3594.27,333764.0
1735959540,3594.27,3595.44,3594.0,3595.42,249812.0
1735959600,3595.42,3595.42,3593.31,3594.22,813004.0
1735959660,3594.22,3595.5,3593.71,3595.11,308926.0
1735959720,3595.11,3595.11,3593.79,3594.19,293184.0
1735959780,3594.19,3594.21,3593.31,3593.32,809974.0
1735959840,3593.32,3594.0,3593.31,3593.86,512506.0
1735959900,3593.86,3595.48,3593.85,3595.09,610124.0
1735959960,3595.09,3598.29,3595.09,3598.28,576734.0
1735960020,3598.28,3599.48,3598.11,3598.27,951126.0
1735960080,3598.27,3598.54,3596.67,3596.69,419892.0
1735960140,3596.69,3598.27,3590.42,3590.43,1871438.0
1735960200,3590.43,3593.27,3590.01,3593.26,2053412.0
1735960260,3593.26,3594.98,3592.23,3594.7,396594.0
1735960320,3594.79,3595.41,3594.33,3595.41,206652.0
1735960380,3595.41,3596.0,3594.8,3595.47,285680.0
1735960440,3595.47,3596.11,3594.95,3596.1,320378.0
1735960500,3596.19,3596.69,3596.08,3596.18,481274.0
1735960560,3596.18,3596.29,3592.69,3594.03,1215792.0
1735960620,3594.42,3595.33,3593.44,3593.45,361174.0
1735960680,3593.45,3593.46,3592.06,3592.69,243228.0
1735960740,3592.69,3592.87,3592.04,3592.26,224094.0
1735960800,3592.25,3592.69,3590.86,3592.68,283592.0
1735960860,3592.68,3593.04,3591.39,3592.84,428988.0
1735960920,3592.62,3592.63,3590.96,3591.83,205652.0
1735960980,3591.83,3592.59,3591.3,3592.47,646272.0
1735961040,3592.47,3592.91,3592.47,3592.9,123634.0
1735961100,3592.9,3592.9,3590.35,3590.97,444476.0
1735961160,3590.97,3593.61,3590.88,3592.04,602254.0
1735961220,3592.04,3593.53,3592.0,3592.48,312866.0
1735961280,3592.48,3593.4,3592.47,3593.07,129300.0
1735961340,3592.97,3593.04,3592.52,3593.03,57188.0
1735961400,3593.03,3593.58,3592.09,3592.18,259892.0
1735961460,3592.18,3592.46,3591.4,3591.85,373366.0
1735961520,3591.74,3592.08,3590.35,3592.08,543384.0
1735961580,3592.08,3594.65,3592.08,3594.36,1413168.0
1735961640,3594.36,3594.94,3594.35,3594.93,285818.0
1735961700,3594.93,3596.44,3594.93,3596.44,407990.0
1735961760,3596.44,3598.83,3596.42,3597.89,1010240.0
1735961820,3597.89,3597.96,3596.51,3596.61,358468.0
1735961880,3596.61,3596.63,3595.59,3595.61,288190.0
1735961940,3595.61,3595.98,3595.58,3595.59,112900.0
1735962000,3595.59,3595.6,3593.27,3594.05,675348.0
1735962060,3593.94,3594.15,3593.94,3594.09,78820.0
1735962120,3594.09,3595.58,3594.09,3595.57,114600.0
1735962180,3595.57,3596.45,3595.47,3596.44,57344.0
1735962240,3596.44,3596.99,3596.06,3596.21,279524.0
1735962300,3596.21,3597.9,3596.02,3596.22,250788.0
1735962360,3596.22,3596.23,3595.22,3595.71,265674.0
1735962420,3595.71,3595.72,3594.23,3594.24,111134.0
1735962480,3594.24,3594.6,3593.21,3594.6,265648.0
1735962540,3594.5,3595.37,3593.61,3594.27,1044314.0
1735962600,3594.27,3595.31,3594.27,3594.89,326872.0
1735962660,3595.02,3596.26,3595.0,3595.15,544528.0
1735962720,3595.15,3595.16,3593.76,3594.17,410416.0
1735962780,3594.17,3594.65,3593.83,3594.64,190582.0
1735962840,3594.79,3596.07,3594.63,3595.51,1103134.0
1735962900,3595.51,3596.0,3594.77,3596.0,168904.0
1735962960,3596.0,3597.36,3595.59,3597.36,397022.0
1735963020,3596.91,3596.91,3595.73,3596.76,408310.0
1735963080,3596.76,3597.2,3595.87,3596.96,186352.0
1735963140,3596.96,3597.04,3596.5,3597.04,221422.0
1735963200,3597.08,3597.18,3594.0,3594.0,703768.0
1735963260,3594.0,3594.02,3592.09,3592.09,1290064.0
1735963320,3592.09,3592.9,3591.44,3591.44,937784.0
1735963380,3591.44,3591.45,3590.81,3590.82,533904.0
1735963440,3590.82,3590.82,3587.39,3587.47,1739462.0
1735963500,3588.02,3589.76,3587.95,3589.76,735540.0
1735963560,3589.76,3590.89,3588.27,3588.28,1393376.0
1735963620,3588.27,3588.36,3587.92,3588.02,409902.0
1735963680,3588.02,3588.03,3587.09,3587.1,570288.0
1735963740,3587.1,3589.32,3587.1,3588.2,855132.0
1735963800,3588.2,3588.97,3587.97,3588.83,382544.0
1735963860,3588.83,3590.34,3588.38,3590.23,467266.0
1735963920,3590.23,3590.94,3589.1,3589.1,348492.0
1735963980,3589.1,3589.48,3588.83,3588.85,224090.0
1735964040,3588.85,3590.82,3588.84,3590.81,273320.0
1735964100,3590.81,3592.22,3590.0,3592.21,248050.0
1735964160,3592.21,3592.6,3592.18,3592.56,318310.0
1735964220,3592.56,3592.64,3591.84,3591.86,268812.0
1735964280,3591.96,3592.2,3590.27,3590.61,146270.0
1735964340,3590.61,3590.62,3590.54,3590.56,176596.0
1735964400,3590.56,3591.99,3590.54,3591.36,256012.0
1735964460,3591.36,3592.09,3590.69,3590.81,182304.0
1735964520,3590.81,3590.9,3590.27,3590.59,479968.0
1735964580,3590.59,3590.6,3589.43,3589.44,265042.0
1735964640,3589.44,3591.0,3589.43,3590.74,207790.0
1735964700,3590.74,3590.77,3589.1,3589.11,184322.0
1735964760,3589.11,3590.56,3588.99,3590.56,187606.0
1735964820,3590.56,3590.57,3587.3,3587.31,563360.0
1735964880,3587.31,3588.9,3587.31,3587.88,305222.0
1735964940,3587.88,3587.9,3586.92,3586.92,345910.0
1735965000,3586.92,3587.32,3585.2,3585.44,840764.0
1735965060,3585.44,3585.9,3584.59,3584.73,376952.0
1735965120,3584.73,3584.87,3583.1,3584.73,1413316.0
1735965180,3584.73,3585.87,3584.54,3584.54,391204.0
1735965240,3584.54,3586.99,3584.54,3586.98,295242.0
1735965300,3586.98,3587.28,3585.69,3585.7,171852.0
1735965360,3585.7,3585.71,3583.79,3584.09,296914.0
1735965420,3584.09,3584.73,3583.77,3584.01,236312.0
1735965480,3584.01,3584.22,3583.4,3583.92,1004372.0
1735965540,3583.92,3585.73,3583.92,3584.62,604870.0
1735965600,3584.62,3586.0,3584.5,3585.46,558544.0
1735965660,3585.46,3587.32,3585.18,3587.22,660014.0
1735965720,3587.22,3587.75,3586.6,3587.13,217760.0
1735965780,3587.13,3589.39,3587.13,3589.38,298532.0
1735965840,3589.38,3589.79,3589.38,3589.42,340752.0
1735965900,3589.42,3589.42,3587.67,3587.69,300004.0
1735965960,3587.69,3587.69,3585.76,3586.05,1959790.0
1735966020,3586.05,3587.9,3586.05,3587.89,551288.0
1735966080,3587.89,3588.5,3587.88,3588.5,140724.0
1735966140,3588.5,3588.5,3587.6,3588.49,967634.0
1735966200,3588.49,3588.94,3588.11,3588.21,200878.0
1735966260,3588.21,3589.13,3588.17,3588.76,403132.0
1735966320,3588.68,3588.79,3588.67,3588.78,52398.0
1735966380,3588.78,3588.79,3586.81,3587.1,151018.0
1735966440,3587.1,3588.32,3587.08,3588.31,121056.0
1735966500,3588.32,3588.32,3587.14,3587.38,479616.0
1735966560,3587.38,3588.0,3586.97,3587.97,434972.0
1735966620,3588.19,3590.21,3588.19,3589.53,2519708.0
1735966680,3589.53,3590.35,3589.44,3590.34,219702.0
1735966740,3590.34,3590.93,3590.33,3590.9,378072.0
1735966800,3590.9,3591.52,3590.83,3591.41,298156.0
1735966860,3591.41,3591.42,3589.68,3590.57,261102.0
1735966920,3590.57,3591.11,3588.46,3589.04,333574.0
1735966980,3589.04,3589.06,3588.39,3588.65,179514.0
1735967040,3588.65,3588.66,3587.08,3587.09,210236.0
1735967100,3587.09,3588.62,3587.06,3588.6,312370.0
1735967160,3588.6,3588.62,3588.3,3588.3,102070.0
1735967220,3588.3,3588.62,3587.5,3587.55,161992.0
1735967280,3587.55,3588.18,3587.55,3588.07,114034.0
1735967340,3588.07,3588.28,3586.89,3586.89,515114.0
1735967400,3586.89,3586.9,3586.01,3586.08,204630.0
1735967460,3586.08,3587.03,3585.87,3586.02,821820.0
1735967520,3586.02,3587.37,3585.9,3586.97,123996.0
1735967580,3586.97,3588.53,3586.97,3588.51,270952.0
1735967640,3588.51,3588.53,3588.05,3588.41,136748.0
1735967700,3588.41,3588.81,3588.4,3588.81,68584.0
1735967760,3588.81,3589.62,3588.79,3589.62,232074.0
1735967820,3589.62,3589.7,3589.6,3589.7,106022.0
1735967880,3589.85,3590.11,3589.6,3590.1,293412.0
1735967940,3590.1,3590.46,3590.01,3590.45,298420.0
1735968000,3590.45,3591.33,3589.87,3591.31,384348.0
1735968060,3591.31,3593.7,3591.31,3593.61,3016670.0
1735968120,3593.61,3593.61,3592.08,3593.06,575876.0
1735968180,3593.06,3593.06,3591.8,3591.9,333908.0
1735968240,3591.9,3592.23,3591.65,3591.67,303752.0
1735968300,3591.66,3593.4,3591.65,3593.4,1176676.0
1735968360,3593.4,3594.47,3593.4,3593.61,474364.0
1735968420,3593.61,3593.92,3592.87,3593.85,777490.0
1735968480,3593.85,3594.54,3593.83,3593.92,269518.0
1735968540,3593.92,3594.4,3593.87,3593.88,212186.0
1735968600,3593.88,3595.01,3592.92,3595.01,647914.0
1735968660,3595.01,3595.01,3593.95,3594.06,1340306.0
1735968720,3594.06,3594.07,3592.88,3592.88,260318.0
1735968780,3592.88,3594.85,3592.42,3594.83,1416660.0
1735968840,3594.83,3594.85,3593.61,3593.62,393896.0
1735968900,3593.62,3594.65,3593.58,3593.6,235870.0
1735968960,3593.6,3593.65,3593.54,3593.55,178072.0
1735969020,3593.55,3593.56,3593.53,3593.53,113804.0
1735969080,3593.53,3593.54,3591.71,3591.71,474998.0
1735969140,3591.71,3594.39,3591.71,3594.39,377222.0
1735969200,3594.39,3595.43,3593.83,3594.99,1065866.0
1735969260,3594.99,3595.0,3594.09,3594.73,262996.0
1735969320,3594.62,3594.63,3594.0,3594.35,460748.0
1735969380,3594.35,3594.49,3593.98,3594.47,187766.0
1735969440,3594.47,3594.49,3594.15,3594.16,199128.0
1735969500,3594.16,3594.17,3592.97,3593.14,368894.0
1735969560,3593.14,3593.14,3592.46,3592.98,132112.0
1735969620,3592.98,3593.16,3592.19,3592.19,163502.0
1735969680,3592.19,3592.87,3592.19,3592.21,96636.0
1735969740,3592.21,3592.21,3591.31,3591.33,303792.0
1735969800,3591.33,3591.33,3590.37,3591.01,664258.0
1735969860,3591.01,3591.33,3591.0,3591.09,264538.0
1735969920,3591.08,3591.11,3588.33,3588.64,1049948.0
1735969980,3588.64,3591.29,3588.63,3590.71,544962.0
1735970040,3590.44,3590.82,3590.0,3590.31,854600.0
1735970100,3590.31,3590.31,3590.02,3590.3,285470.0
1735970160,3590.3,3595.6,3590.3,3594.93,1234480.0
1735970220,3594.57,3594.81,3594.01,3594.03,612352.0
1735970280,3594.03,3595.57,3593.96,3595.48,536436.0
1735970340,3595.48,3596.15,3595.48,3595.52,520144.0
1735970400,3595.52,3596.7,3595.13,3596.16,1288428.0
1735970460,3596.16,3596.61,3595.6,3595.7,432586.0
1735970520,3595.7,3597.14,3595.7,3596.06,275284.0
1735970580,3596.06,3597.0,3595.19,3596.87,430810.0
1735970640,3596.87,3597.49,3596.21,3596.69,2891616.0
1735970700,3596.7,3596.7,3594.39,3595.23,455884.0
1735970760,3595.23,3598.83,3594.95,3598.67,925428.0
1735970820,3598.67,3598.92,3598.53,3598.68,450324.0
1735970880,3598.68,3598.69,3598.02,3598.39,625392.0
1735970940,3598.39,3598.52,3597.02,3597.02,351294.0
1735971000,3597.03,3599.34,3596.0,3599.23,665312.0
1735971060,3599.23,3602.9,3599.22,3600.62,2852328.0
1735971120,3600.51,3602.19,3600.11,3601.02,961928.0
1735971180,3601.02,3603.34,3600.81,3603.28,1007704.0
1735971240,3603.28,3603.28,3601.07,3602.29,713842.0
1735971300,3602.29,3603.12,3602.19,3603.11,534862.0
1735971360,3603.11,3606.39,3603.11,3604.71,1367194.0
1735971420,3604.71,3606.6,3603.82,3603.82,1042764.0
1735971480,3603.82,3604.4,3600.89,3602.49,1007468.0
1735971540,3602.58,3602.63,3601.41,3601.41,597336.0
1735971600,3601.35,3601.35,3599.13,3599.22,647778.0
1735971660,3599.22,3599.66,3598.38,3598.48,242140.0
1735971720,3598.48,3601.2,3598.38,3600.71,481782.0
1735971780,3600.71,3601.36,3600.71,3601.24,236278.0
1735971840,3601.24,3601.45,3600.43,3600.44,255208.0
1735971900,3600.53,3603.24,3600.53,3603.07,405542.0
1735971960,3603.07,3603.07,3601.17,3601.6,417702.0
1735972020,3601.44,3601.45,3600.6,3600.61,198138.0
1735972080,3600.61,3600.62,3600.29,3600.29,219082.0
1735972140,3600.29,3600.61,3600.29,3600.39,149794.0
1735972200,3600.39,3600.7,3600.37,3600.48,182522.0
1735972260,3600.5,3600.5,3599.93,3600.27,208582.0
1735972320,3600.15,3600.16,3598.01,3598.01,543316.0
1735972380,3598.01,3598.36,3597.67,3597.74,352402.0
1735972440,3597.74,3599.12,3597.05,3597.48,410754.0
1735972500,3597.47,3597.83,3597.05,3597.83,295928.0
1735972560,3597.83,3598.4,3597.81,3598.18,201658.0
1735972620,3598.18,3599.57,3598.17,3598.23,302788.0
1735972680,3598.23,3599.76,3598.23,3598.5,413596.0
1735972740,3598.5,3598.51,3598.17,3598.18,225944.0
1735972800,3598.18,3598.28,3598.06,3598.19,107222.0
1735972860,3598.19,3598.2,3597.56,3597.66,142480.0
1735972920,3597.66,3598.19,3597.56,3598.01,383138.0
1735972980,3598.01,3598.02,3595.76,3596.65,349748.0
1735973040,3596.65,3597.11,3596.64,3597.0,143278.0
1735973100,3597.0,3597.02,3594.46,3594.47,594428.0
1735973160,3594.47,3594.75,3594.06,3594.47,1161962.0
1735973220,3594.47,3595.0,3594.06,3594.93,818510.0
1735973280,3594.93,3596.95,3594.7,3596.95,454430.0
1735973340,3596.95,3597.82,3596.42,3597.81,368774.0
1735973400,3597.81,3598.81,3597.8,3598.59,233052.0
1735973460,3598.69,3599.1,3597.52,3597.84,487570.0
1735973520,3597.84,3599.06,3597.38,3599.06,385358.0
1735973580,3599.06,3599.99,3599.06,3599.83,231544.0
1735973640,3599.83,3600.9,3599.63,3600.89,446730.0
1735973700,3600.89,3601.23,3599.75,3599.9,408406.0
1735973760,3599.9,3600.02,3599.88,3600.0,243528.0
1735973820,3600.0,3600.02,3598.64,3598.98,222582.0
1735973880,3598.98,3599.66,3598.63,3599.11,553576.0
1735973940,3598.93,3599.99,3598.93,3599.16,1017276.0
1735974000,3599.16,3600.05,3599.16,3599.64,193044.0
1735974060,3599.64,3599.7,3599.5,3599.69,214410.0
1735974120,3599.69,3599.8,3598.0,3598.55,463392.0
1735974180,3598.55,3599.39,3598.54,3599.27,258052.0
1735974240,3599.27,3599.39,3597.75,3597.76,246074.0
1735974300,3597.76,3599.99,3597.46,3599.97,1489570.0
1735974360,3599.97,3600.57,3598.81,3600.11,383710.0
1735974420,3600.11,3600.12,3599.64,3599.66,170896.0
1735974480,3599.66,3601.32,3599.64,3599.82,398230.0
1735974540,3599.82,3601.25,3599.58,3601.24,376080.0
1735974600,3601.24,3604.06,3601.24,3604.06,765608.0
1735974660,3604.06,3605.16,3604.05,3605.06,1021024.0
1735974720,3605.06,3606.85,3603.94,3606.09,1780084.0
1735974780,3606.09,3608.67,3606.09,3607.31,3153978.0
1735974840,3607.2,3607.99,3605.43,3606.54,1163934.0
1735974900,3606.55,3608.64,3605.47,3608.18,3113128.0
1735974960,3608.18,3609.0,3606.83,3608.43,1126264.0
1735975020,3608.44,3608.44,3605.0,3605.52,499482.0
1735975080,3605.52,3605.52,3603.0,3603.9,994578.0
1735975140,3603.9,3604.01,3601.86,3603.99,1085246.0
1735975200,3603.99,3603.99,3600.3,3600.99,1083394.0
1735975260,3601.49,3601.58,3599.88,3600.0,1480482.0
1735975320,3599.89,3601.37,3599.88,3601.27,783320.0
1735975380,3601.27,3601.28,3599.9,3600.07,461682.0
1735975440,3600.07,3600.62,3598.1,3599.78,2881550.0
1735975500,3599.78,3601.09,3599.47,3600.89,486126.0
1735975560,3600.89,3602.19,3600.88,3602.18,412516.0
1735975620,3602.18,3602.58,3601.8,3602.57,317688.0
1735975680,3602.57,3603.54,3602.19,3603.53,327964.0
1735975740,3603.53,3603.61,3603.23,3603.24,313684.0
1735975800,3603.24,3603.98,3603.2,3603.4,289524.0
1735975860,3604.39,3604.39,3602.28,3602.39,929162.0
1735975920,3602.39,3603.0,3602.28,3602.99,570430.0
1735975980,3602.99,3602.99,3601.75,3602.03,201478.0
1735976040,3602.03,3602.04,3601.61,3601.97,238032.0
1735976100,3601.97,3601.98,3601.54,3601.55,104338.0
1735976160,3601.55,3602.7,3601.55,3602.69,241476.0
1735976220,3602.69,3602.87,3602.38,3602.69,297556.0
1735976280,3602.69,3602.73,3601.96,3602.72,334938.0
1735976340,3602.72,3602.73,3601.65,3601.65,168108.0
1735976400,3601.65,3601.67,3601.45,3601.56,138662.0
1735976460,3601.56,3601.57,3600.6,3600.93,545136.0
1735976520,3600.83,3600.83,3600.5,3600.82,305742.0
1735976580,3600.82,3602.28,3600.82,3602.22,389384.0
1735976640,3602.22,3602.63,3602.21,3602.62,241424.0
1735976700,3602.62,3602.98,3602.58,3602.59,590758.0
1735976760,3602.59,3602.6,3601.77,3601.79,258650.0
1735976820,3601.79,3601.79,3598.48,3598.48,819732.0
1735976880,3598.49,3598.94,3598.0,3598.01,321822.0
1735976940,3598.01,3598.01,3597.31,3597.65,519120.0
1735977000,3597.68,3598.49,3597.13,3598.32,527124.0
1735977060,3598.32,3598.32,3596.96,3597.18,235032.0
1735977120,3597.07,3597.07,3595.77,3595.77,1275728.0
1735977180,3595.77,3595.92,3595.05,3595.05,646966.0
1735977240,3595.05,3595.06,3594.58,3594.58,548108.0
1735977300,3594.58,3595.0,3592.53,3593.28,1363788.0
1735977360,3593.28,3593.61,3592.52,3593.01,883208.0
1735977420,3593.01,3593.12,3592.53,3592.53,595612.0
1735977480,3592.53,3593.56,3591.89,3592.85,1264266.0
1735977540,3592.85,3593.27,3592.55,3593.04,769960.0
1735977600,3593.04,3594.64,3592.61,3594.53,3284288.0
1735977660,3594.53,3596.56,3594.42,3595.91,2675354.0
1735977720,3595.91,3596.57,3595.0,3595.0,586374.0
1735977780,3595.0,3596.53,3592.2,3596.53,2350232.0
1735977840,3596.53,3596.53,3595.22,3595.64,1194514.0
1735977900,3595.64,3595.65,3593.57,3594.11,992020.0
1735977960,3594.11,3594.12,3591.9,3591.91,571858.0
1735978020,3591.91,3595.02,3591.18,3593.6,3136298.0
1735978080,3593.6,3595.86,3592.33,3595.85,2788284.0
1735978140,3595.85,3601.56,3595.85,3599.53,3142596.0
1735978200,3599.53,3600.19,3598.32,3600.04,1194466.0
1735978260,3600.04,3601.19,3600.02,3601.18,465252.0
1735978320,3601.18,3601.3,3600.84,3600.9,415018.0
1735978380,3600.9,3603.11,3600.9,3603.01,1593022.0
1735978440,3603.01,3603.02,3602.54,3602.55,428348.0
1735978500,3602.55,3602.55,3598.95,3598.95,634890.0
1735978560,3598.95,3599.75,3597.63,3599.58,379542.0
1735978620,3599.58,3601.0,3599.23,3599.24,324054.0
1735978680,3599.24,3600.36,3597.94,3600.32,1568888.0
1735978740,3600.32,3601.28,3599.47,3601.02,1007432.0
1735978800,3601.02,3601.03,3599.95,3600.05,540032.0
1735978860,3600.05,3600.4,3599.67,3599.79,134700.0
1735978920,3599.69,3599.69,3596.47,3596.47,319390.0
1735978980,3596.47,3596.47,3595.71,3595.81,573004.0
1735979040,3595.81,3595.82,3593.01,3594.9,668892.0
1735979100,3594.9,3594.9,3592.74,3592.74,610200.0
1735979160,3592.74,3592.74,3590.0,3590.26,1920824.0
1735979220,3590.26,3591.19,3588.68,3589.61,2052054.0
1735979280,3589.61,3589.98,3589.03,3589.24,2245190.0
1735979340,3589.24,3595.37,3589.02,3594.9,10526710.0
1735979400,3594.9,3599.28,3594.31,3599.16,4366852.0
1735979460,3599.16,3600.86,3599.16,3599.28,1300230.0
1735979520,3599.39,3599.56,3598.43,3598.69,564224.0
1735979580,3598.68,3598.69,3596.52,3596.53,410298.0
1735979640,3596.54,3597.61,3596.13,3596.15,385304.0
1735979700,3596.15,3599.98,3596.15,3597.94,2026618.0
1735979760,3597.94,3598.02,3597.42,3597.44,221334.0
1735979820,3597.44,3597.44,3596.04,3596.67,464670.0
1735979880,3596.67,3596.69,3595.33,3595.48,364420.0
1735979940,3595.48,3595.5,3592.29,3592.3,848692.0
1735980000,3592.3,3594.14,3591.35,3594.14,847316.0
1735980060,3594.14,3595.17,3593.2,3593.57,275590.0
1735980120,3593.57,3593.67,3590.4,3590.53,561418.0
1735980180,3590.53,3591.6,3590.29,3591.1,722328.0
1735980240,3591.21,3591.44,3590.13,3590.15,373124.0
1735980300,3590.15,3590.85,3589.04,3589.05,1487176.0
1735980360,3589.05,3589.99,3587.01,3587.01,1386602.0
1735980420,3586.57,3587.93,3585.0,3585.19,2139642.0
1735980480,3585.19,3586.68,3585.01,3586.14,1246124.0
1735980540,3586.14,3587.12,3586.14,3586.52,1011712.0
1735980600,3586.52,3587.99,3586.15,3586.71,925814.0
1735980660,3586.82,3589.04,3586.58,3587.82,1476160.0
1735980720,3587.82,3589.56,3587.08,3587.1,976042.0
1735980780,3587.1,3587.4,3586.02,3586.31,1480576.0
1735980840,3586.31,3587.56,3585.31,3585.82,2677934.0
1735980900,3585.88,3587.61,3585.71,3587.61,1208488.0
1735980960,3587.61,3587.63,3585.01,3585.56,1562708.0
1735981020,3585.56,3585.7,3584.8,3585.4,911124.0
1735981080,3585.4,3586.73,3584.67,3584.72,1042282.0
1735981140,3584.72,3585.0,3584.0,3584.17,1333450.0
1735981200,3584.06,3585.53,3583.95,3584.85,1467616.0
1735981260,3584.82,3587.05,3584.82,3586.91,1015162.0
1735981320,3586.88,3588.3,3586.7,3587.97,1169674.0
1735981380,3587.92,3588.39,3585.81,3585.98,1122074.0
1735981440,3585.98,3586.98,3585.35,3586.97,869218.0
1735981500,3586.97,3587.34,3585.87,3586.66,797914.0
1735981560,3586.66,3587.58,3586.42,3587.53,1035062.0
1735981620,3587.63,3589.09,3587.19,3587.43,1971046.0
1735981680,3587.43,3587.45,3583.24,3583.28,1532118.0
1735981740,3583.28,3585.4,3583.27,3584.49,1138514.0
1735981800,3584.49,3584.49,3583.32,3583.47,732040.0
1735981860,3583.47,3584.7,3583.01,3583.14,868322.0
1735981920,3583.07,3583.67,3582.48,3583.34,1185652.0
1735981980,3583.35,3585.39,3583.3,3584.11,1114222.0
1735982040,3584.11,3585.4,3583.94,3584.47,665224.0
1735982100,3584.47,3587.43,3584.37,3587.0,907680.0
1735982160,3586.95,3591.19,3586.84,3590.85,967626.0
1735982220,3590.85,3592.11,3590.01,3590.27,1171484.0
1735982280,3590.27,3592.98,3590.27,3591.2,634386.0
1735982340,3591.2,3593.0,3591.19,3592.99,660316.0
1735982400,3592.99,3593.0,3590.58,3590.62,620338.0
1735982460,3590.62,3592.03,3590.62,3591.9,354076.0
1735982520,3591.9,3593.0,3591.38,3592.99,732976.0
1735982580,3592.99,3594.1,3592.88,3594.1,838426.0
1735982640,3594.19,3594.99,3592.61,3592.9,708992.0
1735982700,3592.9,3594.99,3592.69,3593.9,1046512.0
1735982760,3593.9,3593.9,3592.89,3593.2,237086.0
1735982820,3593.2,3593.4,3591.61,3593.38,527884.0
1735982880,3593.38,3593.4,3592.31,3592.98,319484.0
1735982940,3592.98,3593.0,3592.68,3592.99,261630.0
1735983000,3592.99,3593.0,3592.24,3592.24,319540.0
1735983060,3592.36,3592.36,3590.81,3591.31,639126.0
1735983120,3591.19,3593.5,3591.19,3593.49,320288.0
1735983180,3593.49,3593.5,3591.5,3592.39,375662.0
1735983240,3592.39,3592.89,3592.0,3592.0,198260.0
1735983300,3592.0,3592.02,3591.0,3591.2,230176.0
1735983360,3591.2,3591.81,3590.15,3590.17,450136.0
1735983420,3590.17,3590.89,3588.63,3588.63,400204.0
1735983480,3588.63,3589.54,3588.6,3588.98,777072.0
1735983540,3588.98,3589.0,3588.98,3588.99,174706.0
1735983600,3588.99,3590.73,3588.89,3588.89,298330.0
1735983660,3588.89,3590.24,3588.59,3588.73,203082.0
1735983720,3588.73,3589.49,3588.72,3589.47,130020.0
1735983780,3589.47,3589.88,3589.47,3589.88,118380.0
1735983840,3589.89,3590.91,3589.88,3590.85,323494.0
1735983900,3590.77,3590.77,3589.15,3589.16,417100.0
1735983960,3589.16,3589.17,3587.5,3587.51,478348.0
1735984020,3587.51,3587.98,3584.1,3584.19,2155390.0
1735984080,3584.19,3586.19,3583.76,3583.85,602964.0
1735984140,3583.85,3585.1,3583.85,3584.6,593482.0
1735984200,3584.6,3587.46,3584.6,3587.46,701888.0
1735984260,3587.36,3588.75,3586.69,3588.01,446142.0
1735984320,3588.01,3588.02,3586.65,3586.75,183210.0
1735984380,3586.75,3587.07,3586.75,3587.07,233204.0
1735984440,3587.07,3587.67,3586.95,3587.66,282808.0
1735984500,3587.66,3588.3,3586.75,3587.66,441154.0
1735984560,3587.66,3587.67,3586.92,3587.39,276922.0
1735984620,3587.39,3588.25,3586.98,3588.23,291860.0
1735984680,3588.14,3588.14,3587.14,3587.72,130102.0
1735984740,3587.72,3588.57,3587.21,3588.57,208042.0
1735984800,3588.57,3588.62,3587.33,3587.34,332900.0
1735984860,3587.34,3588.92,3587.23,3588.92,234826.0
1735984920,3589.14,3591.98,3589.13,3590.57,988982.0
1735984980,3590.57,3590.84,3587.33,3587.33,470060.0
1735985040,3587.33,3587.34,3585.64,3586.19,435584.0
1735985100,3586.19,3586.2,3585.0,3585.36,155094.0
1735985160,3585.36,3585.37,3584.56,3584.57,259292.0
1735985220,3584.57,3584.57,3583.39,3583.48,459114.0
1735985280,3583.42,3583.42,3577.43,3578.6,7203888.0
1735985340,3578.6,3579.57,3577.4,3578.72,2274440.0
1735985400,3578.73,3578.74,3574.12,3574.88,4724360.0
1735985460,3574.88,3578.17,3573.61,3578.17,2445354.0
1735985520,3578.06,3578.31,3576.1,3576.11,790842.0
1735985580,3576.11,3579.86,3576.11,3579.64,749462.0
1735985640,3579.64,3580.0,3578.25,3579.99,695344.0
1735985700,3579.99,3582.53,3579.88,3582.03,1363960.0
1735985760,3582.03,3582.03,3579.36,3580.02,437224.0
1735985820,3580.02,3580.04,3577.43,3577.43,543704.0
1735985880,3577.43,3577.82,3575.81,3576.3,751898.0
1735985940,3576.3,3577.71,3575.56,3576.16,421698.0
1735986000,3576.17,3576.17,3574.75,3574.86,1195716.0
1735986060,3574.86,3576.11,3574.85,3575.6,772162.0
1735986120,3575.6,3575.61,3574.26,3574.37,850876.0
1735986180,3574.37,3575.63,3570.92,3575.63,2717334.0
1735986240,3575.63,3577.32,3574.62,3577.31,864236.0
1735986300,3577.31,3578.32,3577.25,3577.99,716844.0
1735986360,3577.99,3579.78,3577.98,3579.64,841324.0
1735986420,3579.64,3580.73,3578.4,3579.64,713862.0
1735986480,3579.64,3580.35,3578.44,3578.46,588184.0
1735986540,3578.46,3579.58,3578.11,3579.57,409524.0
1735986600,3579.57,3579.77,3578.13,3578.51,365062.0
1735986660,3578.51,3581.87,3578.5,3581.87,963392.0
1735986720,3581.7,3582.87,3581.59,3581.62,607726.0
1735986780,3581.62,3582.0,3581.49,3581.84,479070.0
1735986840,3581.84,3582.0,3581.29,3581.3,639024.0
1735986900,3581.3,3581.62,3579.48,3580.98,276110.0
1735986960,3580.98,3581.02,3580.19,3580.2,314264.0
1735987020,3580.21,3581.61,3580.13,3581.3,245088.0
1735987080,3581.3,3583.1,3581.3,3582.27,1020092.0
1735987140,3582.22,3582.73,3581.82,3582.63,354798.0
1735987200,3582.63,3584.66,3582.6,3584.05,645388.0
1735987260,3584.16,3584.45,3583.58,3583.58,417474.0
1735987320,3583.69,3584.7,3583.47,3584.61,361252.0
1735987380,3584.61,3584.84,3583.49,3584.48,285556.0
1735987440,3584.48,3585.39,3584.21,3584.97,736862.0
1735987500,3584.97,3585.0,3584.1,3584.11,354988.0
1735987560,3584.11,3584.12,3583.27,3583.98,458444.0
1735987620,3583.98,3584.12,3583.55,3584.11,227680.0
1735987680,3584.11,3585.39,3584.1,3585.18,752830.0
1735987740,3585.18,3586.67,3585.17,3586.66,613422.0
1735987800,3586.66,3586.98,3584.45,3584.65,425390.0
1735987860,3584.74,3585.5,3584.74,3585.27,192774.0
1735987920,3585.27,3585.9,3584.56,3584.81,439356.0
1735987980,3584.81,3586.48,3584.79,3586.48,279840.0
1735988040,3586.69,3587.19,3586.61,3586.97,380604.0
1735988100,3586.99,3587.17,3586.08,3587.0,143478.0
1735988160,3587.0,3587.09,3586.54,3586.88,214626.0
1735988220,3586.88,3586.89,3586.02,3586.48,100242.0
1735988280,3586.48,3587.09,3586.48,3587.09,100188.0
1735988340,3587.09,3587.1,3587.0,3587.1,265232.0
1735988400,3587.1,3587.1,3587.0,3587.01,249828.0
1735988460,3587.01,3587.02,3586.29,3586.55,1093022.0
1735988520,3586.55,3587.1,3585.79,3585.91,661610.0
1735988580,3585.91,3585.91,3584.13,3584.8,836784.0
1735988640,3584.8,3585.19,3584.64,3584.99,247722.0
1735988700,3584.99,3586.15,3584.97,3586.14,612822.0
1735988760,3586.14,3586.85,3585.47,3585.48,324560.0
1735988820,3585.48,3585.49,3583.83,3584.54,329342.0
1735988880,3584.57,3587.1,3584.57,3587.09,335174.0
1735988940,3587.09,3589.02,3587.09,3587.4,1570534.0
1735989000,3587.4,3589.0,3587.39,3588.88,526146.0
1735989060,3588.99,3590.0,3588.6,3589.19,1301286.0
1735989120,3589.19,3589.19,3589.06,3589.08,136626.0
1735989180,3589.08,3590.13,3588.4,3590.13,292038.0
1735989240,3590.13,3590.89,3589.85,3590.88,555598.0
1735989300,3590.88,3591.72,3589.92,3589.92,809366.0
1735989360,3589.92,3589.92,3589.18,3589.42,350472.0
1735989420,3589.42,3591.0,3589.42,3590.94,370754.0
1735989480,3590.94,3591.73,3590.93,3591.72,312944.0
1735989540,3591.72,3592.26,3591.15,3591.57,962918.0
1735989600,3591.57,3591.57,3589.47,3589.57,598520.0
1735989660,3589.5,3589.5,3588.23,3588.34,245662.0
1735989720,3588.34,3589.7,3587.6,3589.7,338588.0
1735989780,3589.71,3590.03,3589.69,3589.98,152738.0
1735989840,3589.98,3590.0,3588.63,3588.91,206582.0
1735989900,3588.91,3589.79,3587.64,3587.86,558912.0
1735989960,3587.86,3587.87,3585.88,3585.88,285428.0
1735990020,3585.88,3586.16,3585.14,3586.14,1109928.0
1735990080,3586.14,3587.08,3586.14,3587.07,267962.0
1735990140,3587.07,3587.42,3587.06,3587.42,168168.0
1735990200,3587.42,3587.42,3585.9,3586.01,144700.0
1735990260,3586.01,3586.45,3585.66,3586.16,263980.0
1735990320,3586.16,3586.17,3585.68,3585.98,156954.0
1735990380,3585.98,3587.61,3585.88,3587.61,63476.0
1735990440,3587.61,3588.94,3587.61,3588.93,663272.0
1735990500,3588.93,3588.94,3587.67,3587.69,210936.0
1735990560,3587.69,3588.19,3587.69,3587.89,159266.0
1735990620,3587.89,3589.0,3587.88,3588.34,176334.0
1735990680,3588.28,3589.73,3588.0,3589.72,666766.0
1735990740,3589.72,3590.99,3589.71,3590.99,395222.0
1735990800,3590.99,3593.03,3590.99,3592.82,462036.0
1735990860,3592.89,3593.93,3592.39,3593.93,458684.0
1735990920,3593.94,3595.78,3593.83,3595.61,608210.0
1735990980,3595.61,3595.61,3593.47,3594.19,1459808.0
1735991040,3594.19,3594.19,3592.59,3593.6,876296.0
1735991100,3593.6,3594.4,3593.59,3594.06,474820.0
1735991160,3594.06,3594.08,3591.89,3593.35,1023890.0
1735991220,3593.23,3593.23,3592.42,3592.54,207566.0
1735991280,3592.63,3593.13,3592.62,3593.12,147450.0
1735991340,3593.12,3593.96,3592.63,3592.64,703548.0
1735991400,3592.64,3593.69,3592.51,3593.16,338238.0
1735991460,3593.16,3599.89,3592.44,3598.22,337700.0
1735991520,3599.3,3599.3,3596.35,3597.46,11082600.0
1735991580,3597.46,3605.05,3596.55,3603.41,11964434.0
1735991640,3603.27,3604.51,3602.8,3603.27,2522998.0
1735991700,3603.49,3603.61,3601.69,3603.02,1042950.0
1735991760,3603.02,3603.02,3601.51,3601.51,831264.0
1735991820,3601.62,3601.63,3599.77,3599.9,878266.0
1735991880,3599.9,3601.59,3599.89,3601.59,602176.0
1735991940,3601.69,3603.22,3601.16,3601.16,921376.0
1735992000,3601.16,3602.76,3599.35,3602.61,1857284.0
1735992060,3602.61,3603.92,3601.01,3601.01,964002.0
1735992120,3601.01,3602.09,3600.19,3601.62,666344.0
1735992180,3601.62,3603.61,3601.47,3603.6,531672.0
1735992240,3603.6,3604.28,3603.6,3603.99,1423704.0
1735992300,3603.93,3604.41,3603.35,3604.11,843462.0
1735992360,3604.11,3606.14,3603.88,3603.89,2064398.0
1735992420,3603.89,3603.9,3602.64,3602.93,860686.0
1735992480,3602.97,3604.99,3602.97,3604.99,933892.0
1735992540,3604.99,3605.03,3604.31,3604.32,843726.0
1735992600,3604.32,3604.32,3602.6,3603.11,789314.0
1735992660,3603.13,3603.98,3602.61,3603.98,990560.0
1735992720,3603.88,3605.89,3603.77,3604.11,477778.0
1735992780,3604.11,3605.58,3604.11,3605.47,378654.0
1735992840,3605.47,3608.74,3605.03,3607.6,2675948.0
1735992900,3607.6,3608.1,3606.13,3607.33,718140.0
1735992960,3607.47,3610.9,3607.47,3610.9,635156.0
1735993020,3610.9,3616.48,3610.15,3613.1,11296526.0
1735993080,3613.54,3614.84,3612.14,3614.72,2267290.0
1735993140,3614.51,3617.1,3614.4,3617.1,3816826.0
1735993200,3617.1,3618.84,3614.88,3618.84,3981872.0
1735993260,3618.83,3619.86,3617.71,3619.73,3081082.0
1735993320,3619.73,3626.31,3619.43,3625.12,6230968.0
1735993380,3625.12,3626.72,3625.1,3626.01,2717952.0
1735993440,3626.01,3627.91,3624.59,3626.49,4913724.0
1735993500,3626.44,3640.11,3624.39,3635.94,14660836.0
1735993560,3635.94,3639.0,3635.36,3638.11,5715526.0
1735993620,3638.32,3644.09,3636.31,3640.75,7386418.0
1735993680,3640.75,3641.5,3636.76,3637.38,5480208.0
1735993740,3637.61,3638.31,3634.89,3635.14,3522990.0
1735993800,3635.14,3636.01,3631.41,3634.07,4532434.0
1735993860,3634.07,3639.71,3632.74,3638.76,2899202.0
1735993920,3639.22,3643.01,3636.01,3636.81,3287762.0
1735993980,3636.71,3639.99,3635.52,3638.72,3201204.0
1735994040,3638.5,3638.5,3633.34,3633.76,2585322.0
1735994100,3633.76,3633.76,3630.89,3633.28,2421100.0
1735994160,3633.12,3633.59,3632.14,3632.67,1031700.0
1735994220,3632.67,3634.92,3629.88,3630.53,3092586.0
1735994280,3630.43,3634.55,3630.43,3634.35,1250246.0
1735994340,3634.16,3634.75,3631.41,3631.64,1053056.0
1735994400,3631.55,3633.11,3631.32,3631.99,943800.0
1735994460,3631.9,3632.8,3629.64,3629.65,1277174.0
1735994520,3629.65,3630.6,3626.65,3627.92,5925836.0
1735994580,3627.92,3628.83,3626.93,3627.12,1515142.0
1735994640,3627.12,3627.5,3625.53,3626.88,1799614.0
1735994700,3626.87,3627.97,3623.56,3623.82,3281322.0
1735994760,3623.87,3625.6,3622.39,3622.65,2821960.0
1735994820,3622.65,3624.53,3622.38,3622.91,1487210.0
1735994880,3622.91,3625.95,3621.26,3625.95,1525050.0
1735994940,3625.93,3626.99,3625.64,3626.95,1909524.0
1735995000,3627.49,3630.26,3627.49,3629.75,2342464.0
1735995060,3629.71,3633.22,3629.71,3632.91,1762214.0
1735995120,3632.91,3632.91,3630.64,3631.37,1105112.0
1735995180,3631.37,3632.87,3630.72,3631.02,640160.0
1735995240,3631.02,3631.73,3629.3,3630.06,812562.0
1735995300,3630.06,3636.41,3630.05,3636.2,1133032.0
1735995360,3636.13,3637.78,3635.6,3635.64,1561838.0
1735995420,3635.54,3635.9,3634.46,3634.81,757822.0
1735995480,3634.81,3635.82,3634.71,3635.6,664908.0
1735995540,3635.6,3635.6,3634.01,3634.42,1154944.0
1735995600,3634.42,3634.92,3632.74,3633.6,1095078.0
1735995660,3633.6,3635.0,3633.59,3634.57,1060524.0
1735995720,3634.1,3634.64,3630.28,3631.3,1082656.0
1735995780,3631.27,3631.27,3630.17,3630.48,1010476.0
1735995840,3630.48,3631.04,3629.06,3630.7,956942.0
1735995900,3630.7,3631.05,3627.07,3627.69,1581422.0
1735995960,3627.69,3628.57,3626.28,3627.09,3036966.0
1735996020,3627.09,3627.5,3626.91,3627.35,783130.0
1735996080,3627.35,3630.11,3627.33,3630.11,2223148.0
1735996140,3630.11,3632.49,3630.07,3632.49,757032.0
1735996200,3632.48,3633.48,3631.82,3631.9,811936.0
1735996260,3631.9,3632.99,3631.89,3632.9,502778.0
1735996320,3632.99,3636.86,3632.99,3636.32,1378472.0
1735996380,3636.37,3637.06,3633.27,3636.53,1645004.0
1735996440,3636.56,3646.47,3636.56,3643.08,8731738.0
1735996500,3643.1,3648.55,3643.1,3644.25,6916400.0
1735996560,3644.34,3645.14,3637.51,3637.53,4620358.0
1735996620,3637.53,3638.65,3632.93,3637.62,2668934.0
1735996680,3637.64,3639.58,3637.54,3637.77,2261002.0
1735996740,3637.77,3639.64,3637.44,3637.86,1152492.0
1735996800,3637.86,3638.78,3636.26,3637.6,700288.0
1735996860,3637.54,3638.12,3636.0,3636.01,932958.0
1735996920,3636.34,3636.89,3635.93,3636.8,680960.0
1735996980,3636.8,3639.37,3636.43,3639.35,1706136.0
1735997040,3639.35,3639.6,3638.38,3638.89,2468040.0
1735997100,3638.88,3642.37,3638.88,3639.94,5609086.0
1735997160,3639.94,3640.03,3637.24,3638.01,1050262.0
1735997220,3638.01,3638.25,3635.3,3636.09,1533142.0
1735997280,3636.09,3638.19,3636.09,3638.1,479736.0
1735997340,3638.11,3638.25,3636.91,3636.92,505370.0
1735997400,3636.92,3638.36,3633.51,3634.62,1577950.0
1735997460,3634.62,3634.96,3633.07,3633.18,929672.0
1735997520,3633.18,3633.75,3631.07,3631.08,1520122.0
1735997580,3631.08,3632.09,3629.89,3631.8,1533976.0
1735997640,3631.8,3631.8,3630.17,3630.87,742674.0
1735997700,3630.87,3631.89,3628.65,3628.65,1565036.0
1735997760,3628.65,3631.74,3628.16,3629.57,924402.0
1735997820,3629.57,3632.49,3629.57,3631.41,536800.0
1735997880,3631.41,3635.72,3631.38,3633.37,736438.0
1735997940,3633.36,3633.7,3633.0,3633.11,362700.0
1735998000,3633.11,3636.53,3632.29,3634.81,603036.0
1735998060,3634.87,3635.48,3634.01,3635.34,1304326.0
1735998120,3635.34,3637.62,3634.6,3637.02,514414.0
1735998180,3637.06,3638.36,3636.58,3637.24,433598.0
1735998240,3637.24,3637.35,3634.96,3636.39,519866.0
1735998300,3636.39,3639.67,3636.39,3638.88,1553150.0
1735998360,3638.88,3639.6,3638.33,3639.54,1340766.0
1735998420,3639.54,3642.05,3639.44,3641.38,1636736.0
1735998480,3641.38,3641.38,3638.6,3639.89,595832.0
1735998540,3639.88,3642.11,3639.88,3641.5,736374.0
1735998600,3641.5,3641.59,3641.06,3641.51,778206.0
1735998660,3641.6,3642.56,3641.08,3642.11,1207150.0
1735998720,3642.12,3642.83,3641.26,3642.76,9760970.0
1735998780,3642.76,3647.03,3642.75,3646.93,3314580.0
1735998840,3646.93,3647.22,3644.46,3644.46,2241422.0
1735998900,3644.46,3648.59,3644.46,3646.91,2419170.0
1735998960,3646.92,3646.92,3642.06,3645.14,2827166.0
1735999020,3645.14,3645.14,3643.17,3643.32,939480.0
1735999080,3643.32,3643.68,3643.02,3643.04,1373144.0
1735999140,3643.04,3643.77,3643.02,3643.77,1195860.0
1735999200,3643.77,3646.0,3643.76,3645.37,1229386.0
1735999260,3645.37,3645.37,3643.34,3643.61,1103576.0
1735999320,3643.61,3643.69,3643.02,3643.6,1435720.0
1735999380,3643.6,3644.22,3642.91,3643.03,1578206.0
1735999440,3643.03,3643.98,3643.02,3643.2,770680.0
1735999500,3643.2,3643.88,3643.02,3643.69,852910.0
1735999560,3643.69,3645.15,3643.08,3643.08,744126.0
1735999620,3643.08,3643.18,3642.92,3643.04,938212.0
1735999680,3643.04,3644.29,3643.02,3643.26,1248580.0
1735999740,3643.25,3645.2,3643.09,3644.6,567122.0
1735999800,3644.6,3645.08,3642.92,3643.04,952196.0
1735999860,3643.04,3644.45,3642.93,3643.13,599960.0
1735999920,3643.03,3644.0,3642.91,3643.04,1463526.0
1735999980,3643.04,3643.59,3638.4,3638.4,12453624.0
1736000040,3638.15,3638.15,3634.24,3634.84,3558826.0
1736000100,3634.85,3638.63,3634.8,3636.01,1535146.0
1736000160,3636.37,3638.13,3635.79,3636.06,583854.0
1736000220,3636.06,3636.19,3635.12,3635.7,717352.0
1736000280,3635.7,3636.06,3633.41,3634.06,1501722.0
1736000340,3634.06,3636.8,3633.56,3636.22,1522688.0
1736000400,3635.98,3639.31,3635.98,3636.41,1089560.0
1736000460,3636.41,3639.27,3636.41,3639.0,345882.0
1736000520,3638.89,3639.25,3638.13,3638.66,417944.0
1736000580,3638.66,3640.0,3638.56,3639.98,408228.0
1736000640,3639.98,3642.27,3639.98,3642.02,1117762.0
1736000700,3642.02,3643.0,3642.02,3642.99,528830.0
1736000760,3642.88,3643.0,3640.14,3640.57,2849312.0
1736000820,3640.47,3642.25,3640.05,3640.99,406924.0
1736000880,3640.99,3640.99,3640.1,3640.21,890540.0
1736000940,3640.21,3640.21,3638.1,3638.58,729260.0
1736001000,3638.58,3638.58,3638.0,3638.22,787368.0
1736001060,3638.12,3638.23,3636.0,3637.36,671846.0
1736001120,3637.36,3640.49,3637.36,3640.48,678202.0
1736001180,3640.48,3641.31,3638.7,3638.94,751386.0
1736001240,3638.94,3641.61,3638.94,3640.15,646962.0
1736001300,3640.15,3640.65,3639.61,3640.12,484794.0
1736001360,3640.12,3642.49,3639.06,3642.15,824602.0
1736001420,3642.15,3642.48,3641.63,3641.9,737004.0
1736001480,3641.9,3642.35,3639.23,3639.23,703740.0
1736001540,3639.23,3639.85,3637.21,3639.35,1483044.0
1736001600,3639.35,3640.34,3638.93,3638.94,882030.0
1736001660,3638.94,3641.49,3638.23,3639.51,730092.0
1736001720,3639.51,3639.59,3637.1,3637.41,427420.0
1736001780,3637.41,3637.41,3635.01,3635.02,641486.0
1736001840,3635.02,3637.0,3634.7,3636.49,535246.0
1736001900,3636.49,3636.9,3635.77,3636.89,427558.0
1736001960,3636.89,3637.07,3636.69,3636.76,194206.0
1736002020,3636.76,3636.77,3635.49,3635.49,236678.0
1736002080,3635.49,3635.68,3634.69,3635.16,1377732.0
1736002140,3635.51,3637.64,3635.21,3637.29,544440.0
1736002200,3637.29,3638.0,3635.39,3635.39,741332.0
1736002260,3635.48,3635.69,3634.4,3634.51,997806.0
1736002320,3634.51,3634.61,3631.36,3633.9,1411980.0
1736002380,3633.9,3635.36,3633.58,3634.41,414028.0
1736002440,3634.38,3634.95,3634.19,3634.94,438870.0
1736002500,3634.94,3636.24,3634.3,3634.3,550408.0
1736002560,3634.3,3634.89,3633.6,3634.53,519548.0
1736002620,3634.53,3636.52,3634.19,3635.77,374592.0
1736002680,3635.77,3636.07,3634.71,3635.37,228254.0
1736002740,3635.37,3636.4,3635.31,3636.4,194952.0
1736002800,3636.4,3636.81,3635.02,3635.03,636004.0
1736002860,3635.03,3635.23,3634.57,3634.71,221458.0
1736002920,3634.71,3634.72,3632.23,3632.77,1041470.0
1736002980,3632.77,3634.75,3632.39,3633.97,819320.0
1736003040,3633.97,3635.0,3633.68,3634.99,198062.0
1736003100,3634.99,3634.99,3632.96,3632.97,207942.0
1736003160,3633.31,3634.21,3632.52,3634.21,318160.0
1736003220,3634.21,3634.74,3633.16,3633.6,491418.0
1736003280,3633.6,3636.07,3633.6,3636.07,1072162.0
1736003340,3636.23,3636.57,3635.42,3636.27,412072.0
1736003400,3636.28,3636.4,3634.74,3634.84,241988.0
1736003460,3634.84,3636.61,3634.32,3636.61,553412.0
1736003520,3636.5,3639.27,3636.5,3639.17,1055360.0
1736003580,3639.17,3640.39,3638.8,3639.98,922684.0
1736003640,3639.98,3641.27,3639.57,3639.64,642224.0
1736003700,3639.64,3641.5,3639.11,3641.41,472352.0
1736003760,3641.41,3647.0,3641.01,3646.43,5605296.0
1736003820,3646.43,3647.0,3643.52,3647.0,1778390.0
1736003880,3646.99,3662.37,3646.99,3653.77,32737714.0
1736003940,3654.02,3655.85,3652.94,3654.61,4659950.0
1736004000,3654.61,3655.66,3651.34,3651.86,2692442.0
1736004060,3651.82,3655.0,3650.01,3655.0,2758986.0
1736004120,3654.99,3654.99,3652.57,3654.69,1470140.0
1736004180,3654.69,3654.69,3653.11,3653.99,2124548.0
1736004240,3653.99,3653.99,3651.85,3652.18,2021140.0
1736004300,3652.18,3652.18,3643.99,3643.99,3380158.0
1736004360,3643.7,3643.7,3636.35,3637.8,5668966.0
1736004420,3637.55,3637.56,3629.47,3630.0,5758840.0
1736004480,3629.9,3630.86,3623.29,3628.9,11637376.0
1736004540,3628.86,3636.11,3628.56,3635.0,2911602.0
1736004600,3635.18,3635.71,3614.76,3616.92,18246200.0
1736004660,3617.29,3625.73,3617.29,3622.62,5266012.0
1736004720,3621.66,3621.88,3615.89,3616.1,3620944.0
1736004780,3616.42,3623.42,3616.19,3622.29,2562820.0
1736004840,3622.29,3624.98,3618.01,3618.01,2744334.0
1736004900,3618.21,3620.16,3614.48,3615.48,5020946.0
1736004960,3615.48,3618.12,3614.71,3615.94,2369166.0
1736005020,3615.94,3615.94,3606.85,3607.03,11596596.0
1736005080,3607.03,3611.64,3607.03,3610.8,6056150.0
1736005140,3610.8,3613.99,3609.42,3610.5,6965526.0
1736005200,3610.5,3612.58,3603.97,3604.62,3929444.0
1736005260,3604.43,3608.54,3603.74,3605.99,5651530.0
1736005320,3605.99,3606.11,3597.67,3599.01,11458240.0
1736005380,3598.81,3605.71,3598.57,3604.23,3964904.0
1736005440,3604.21,3605.8,3599.91,3602.08,4153362.0
1736005500,3602.17,3608.98,3602.08,3606.09,4983298.0
1736005560,3606.29,3609.45,3605.57,3608.65,3121948.0
1736005620,3607.96,3608.27,3605.57,3606.99,1651562.0
1736005680,3606.98,3606.98,3595.09,3596.43,5750924.0
1736005740,3596.56,3599.23,3596.22,3598.65,3114678.0
1736005800,3598.06,3599.06,3592.27,3595.44,8633648.0
1736005860,3596.09,3604.69,3596.01,3603.48,3380056.0
1736005920,3603.48,3604.68,3602.47,3603.98,2775592.0
1736005980,3603.98,3607.99,3603.43,3606.61,3606472.0
1736006040,3606.43,3607.89,3604.9,3607.53,1727374.0
1736006100,3607.53,3608.56,3605.6,3605.8,1494882.0
1736006160,3605.6,3609.28,3602.79,3609.27,1411634.0
1736006220,3609.27,3610.93,3605.82,3607.47,2456520.0
1736006280,3607.47,3609.46,3605.66,3605.92,1085030.0
1736006340,3605.93,3609.36,3605.88,3606.5,5509844.0
1736006400,3606.5,3611.57,3606.2,3611.36,1293670.0
1736006460,3611.26,3616.47,3611.26,3616.47,3893664.0
1736006520,3616.47,3616.9,3611.63,3611.64,3721672.0
1736006580,3612.17,3614.79,3611.61,3613.95,888998.0
1736006640,3613.87,3614.32,3611.56,3614.16,1363850.0
1736006700,3614.16,3614.18,3611.39,3611.39,843350.0
1736006760,3611.39,3611.39,3603.95,3603.95,2655032.0
1736006820,3603.95,3606.06,3600.3,3601.4,2718264.0
1736006880,3601.96,3607.48,3601.96,3605.12,1770198.0
1736006940,3604.99,3609.0,3604.39,3608.9,1205642.0
1736007000,3608.9,3610.43,3607.05,3608.64,631854.0
1736007060,3609.1,3612.88,3608.96,3612.88,612062.0
1736007120,3612.67,3614.9,3612.14,3613.3,1214822.0
1736007180,3613.3,3613.73,3611.72,3613.0,1762292.0
1736007240,3613.0,3613.65,3610.8,3612.22,1062092.0
1736007300,3612.22,3614.97,3612.19,3613.94,605112.0
1736007360,3613.94,3618.0,3613.8,3618.0,2138052.0
1736007420,3618.11,3624.43,3618.11,3622.28,6901260.0
1736007480,3622.38,3623.5,3617.81,3619.17,2315362.0
1736007540,3619.17,3619.36,3617.38,3618.38,1245166.0
1736007600,3618.38,3619.23,3614.22,3614.92,695164.0
1736007660,3615.29,3619.94,3613.4,3619.94,1708508.0
1736007720,3619.94,3621.4,3618.81,3620.61,1537370.0
1736007780,3620.61,3627.64,3620.57,3625.51,4280334.0
1736007840,3625.51,3625.61,3621.56,3622.48,1803336.0
1736007900,3622.57,3624.8,3622.57,3624.32,754446.0
1736007960,3624.32,3625.36,3620.01,3621.47,927448.0
1736008020,3621.47,3625.04,3621.01,3623.38,826256.0
1736008080,3623.38,3623.38,3620.0,3621.6,1093226.0
1736008140,3621.2,3621.4,3619.66,3619.77,580776.0
1736008200,3619.77,3620.43,3616.49,3619.16,1130318.0
1736008260,3619.21,3619.21,3614.09,3614.99,1187122.0
1736008320,3614.99,3618.6,3614.65,3615.84,1197104.0
1736008380,3615.84,3617.68,3610.01,3610.02,2840890.0
1736008440,3610.14,3611.87,3608.49,3609.28,1719772.0
1736008500,3608.94,3612.87,3608.68,3610.92,1206834.0
1736008560,3610.78,3612.86,3609.98,3612.86,852020.0
1736008620,3612.74,3617.2,3611.68,3617.2,558376.0
1736008680,3617.42,3619.44,3616.08,3619.35,1356652.0
1736008740,3619.45,3620.17,3618.47,3619.03,961414.0
1736008800,3619.02,3620.64,3617.9,3619.22,1129898.0
1736008860,3619.22,3620.93,3618.3,3620.89,1375458.0
1736008920,3620.89,3621.31,3619.31,3619.39,636380.0
1736008980,3619.39,3619.4,3615.9,3618.89,482704.0
1736009040,3618.89,3618.89,3616.51,3618.03,235948.0
1736009100,3618.03,3620.11,3616.5,3616.51,441154.0
1736009160,3616.51,3618.55,3615.8,3618.14,728044.0
1736009220,3618.14,3619.0,3617.05,3617.98,754792.0
1736009280,3618.02,3620.6,3618.02,3620.59,441180.0
1736009340,3620.59,3621.13,3619.6,3620.02,414114.0
1736009400,3620.02,3621.44,3619.6,3621.43,350412.0
1736009460,3621.43,3621.95,3620.0,3620.61,442566.0
1736009520,3620.52,3622.28,3620.52,3622.26,447424.0
1736009580,3622.26,3622.99,3621.82,3622.99,378348.0
1736009640,3622.99,3624.9,3622.99,3624.2,845842.0
1736009700,3624.2,3625.08,3622.42,3623.12,631410.0
1736009760,3622.68,3623.57,3620.9,3621.72,431472.0
1736009820,3621.72,3622.98,3621.31,3621.32,358786.0
1736009880,3621.32,3621.57,3620.69,3621.09,259858.0
1736009940,3621.08,3621.4,3620.62,3620.72,111548.0
1736010000,3620.89,3623.19,3619.82,3622.64,561018.0
1736010060,3622.42,3622.64,3619.19,3619.19,692080.0
1736010120,3619.19,3619.87,3618.89,3619.87,625268.0
1736010180,3619.87,3622.11,3619.87,3622.1,346532.0
1736010240,3622.1,3626.38,3622.1,3624.57,1622366.0
1736010300,3624.57,3627.27,3622.65,3627.12,1676896.0
1736010360,3627.12,3631.53,3626.61,3631.01,3315750.0
1736010420,3630.51,3631.6,3628.18,3630.83,1254230.0
1736010480,3630.83,3630.83,3629.23,3630.0,1231594.0
1736010540,3630.0,3630.0,3626.21,3626.21,692910.0
1736010600,3625.56,3626.28,3622.99,3624.9,1070676.0
1736010660,3625.06,3625.19,3622.52,3623.23,791976.0
1736010720,3623.12,3627.53,3622.77,3626.96,816238.0
1736010780,3626.96,3626.98,3624.26,3625.29,212280.0
1736010840,3625.29,3627.29,3624.48,3627.29,611874.0
1736010900,3627.2,3627.99,3625.77,3625.78,1269680.0
1736010960,3625.78,3628.0,3624.73,3627.89,459910.0
1736011020,3627.84,3629.27,3627.5,3627.78,515852.0
1736011080,3627.78,3629.28,3627.74,3628.68,282264.0
1736011140,3628.68,3630.53,3628.67,3628.68,740348.0
1736011200,3628.68,3628.69,3626.66,3628.46,483154.0
1736011260,3628.46,3628.46,3624.61,3625.45,423168.0
1736011320,3625.35,3626.2,3624.66,3624.93,256698.0
1736011380,3624.93,3627.0,3624.92,3626.99,205024.0
1736011440,3626.99,3628.27,3626.8,3628.16,453830.0
1736011500,3628.16,3628.16,3624.77,3625.19,527490.0
1736011560,3625.19,3626.6,3625.08,3626.17,176714.0
1736011620,3626.17,3627.46,3625.27,3625.27,214340.0
1736011680,3625.27,3625.79,3624.61,3624.85,393128.0
1736011740,3624.85,3625.04,3621.8,3622.57,635944.0
1736011800,3622.57,3623.69,3621.01,3621.81,494380.0
1736011860,3621.7,3624.22,3619.72,3623.77,903020.0
1736011920,3623.77,3624.84,3622.77,3624.83,160402.0
1736011980,3624.14,3627.99,3623.77,3627.12,520550.0
1736012040,3627.12,3629.97,3627.11,3629.73,501276.0
1736012100,3629.73,3630.0,3627.37,3628.38,741026.0
1736012160,3628.37,3629.53,3626.92,3627.98,856990.0
1736012220,3627.95,3627.96,3625.5,3625.53,514762.0
1736012280,3625.62,3625.77,3623.02,3623.67,1602504.0
1736012340,3623.67,3626.15,3623.02,3626.14,466486.0
1736012400,3626.14,3626.65,3624.1,3624.12,179972.0
1736012460,3624.12,3624.12,3621.17,3621.29,791530.0
1736012520,3621.29,3624.23,3620.89,3624.23,920384.0
1736012580,3624.23,3625.66,3624.21,3624.46,317314.0
1736012640,3624.46,3625.23,3624.33,3624.76,103954.0
1736012700,3624.76,3626.58,3623.38,3625.03,605090.0
1736012760,3625.03,3626.95,3624.74,3625.21,302416.0
1736012820,3625.21,3627.0,3625.02,3626.99,178672.0
1736012880,3626.99,3628.0,3625.6,3627.99,626304.0
1736012940,3627.99,3630.32,3627.58,3627.59,946582.0
1736013000,3627.59,3629.37,3627.23,3627.89,1047036.0
1736013060,3627.89,3628.61,3627.52,3628.61,183504.0
1736013120,3628.52,3630.19,3628.52,3629.53,679274.0
1736013180,3629.53,3631.44,3629.53,3631.43,1001122.0
1736013240,3631.43,3631.44,3629.18,3629.44,485428.0
1736013300,3629.44,3631.12,3629.42,3631.12,378968.0
1736013360,3631.03,3631.89,3629.82,3631.88,443504.0
1736013420,3631.62,3633.52,3631.62,3631.9,1021390.0
1736013480,3631.75,3631.75,3630.44,3630.45,382704.0
1736013540,3630.45,3632.52,3630.17,3632.52,376954.0
1736013600,3632.52,3633.01,3630.53,3631.31,866158.0
1736013660,3631.31,3631.96,3629.01,3629.02,1440224.0
1736013720,3629.02,3631.99,3629.02,3631.51,444888.0
1736013780,3631.51,3632.6,3630.93,3632.59,612228.0
1736013840,3632.59,3639.01,3632.18,3638.88,3709982.0
1736013900,3638.78,3639.2,3636.4,3636.4,2773294.0
1736013960,3637.15,3639.89,3636.13,3639.27,1946612.0
1736014020,3639.27,3639.91,3638.48,3638.49,1079912.0
1736014080,3638.49,3643.7,3638.49,3640.4,2697990.0
1736014140,3640.4,3640.87,3636.93,3637.36,794634.0
1736014200,3637.36,3637.82,3635.61,3637.64,1198066.0
1736014260,3637.64,3637.95,3635.16,3635.38,743456.0
1736014320,3635.27,3638.19,3634.51,3637.44,1837026.0
1736014380,3637.7,3638.41,3636.01,3636.78,1001078.0
1736014440,3636.78,3636.78,3636.0,3636.54,467772.0
1736014500,3636.54,3637.99,3635.82,3635.82,374294.0
1736014560,3635.82,3636.78,3634.92,3635.78,471992.0
1736014620,3635.78,3637.4,3635.05,3636.48,1251050.0
1736014680,3637.19,3639.96,3637.19,3639.95,570128.0
1736014740,3639.95,3639.96,3637.61,3639.26,367454.0
1736014800,3639.26,3639.28,3635.89,3635.91,587106.0
1736014860,3635.7,3637.37,3635.0,3635.39,1184528.0
1736014920,3635.19,3635.53,3633.65,3634.02,1159270.0
1736014980,3634.22,3634.52,3632.98,3632.98,915680.0
1736015040,3632.98,3635.41,3632.97,3635.41,348726.0
1736015100,3635.41,3635.42,3634.3,3634.7,430264.0
1736015160,3634.88,3637.5,3634.6,3636.03,443258.0
1736015220,3636.03,3637.9,3636.02,3637.32,314158.0
1736015280,3637.32,3637.83,3636.02,3636.04,136920.0
1736015340,3636.04,3636.65,3633.67,3634.25,298660.0
1736015400,3634.5,3636.06,3631.22,3631.22,819488.0
1736015460,3631.47,3631.72,3625.64,3628.42,2445860.0
1736015520,3628.1,3628.86,3625.68,3627.16,768126.0
1736015580,3627.16,3627.86,3626.69,3627.46,414516.0
1736015640,3627.46,3629.68,3627.44,3629.1,312532.0
1736015700,3629.1,3631.82,3628.96,3630.9,361102.0
1736015760,3630.9,3630.9,3628.6,3630.64,272162.0
1736015820,3630.64,3630.66,3629.69,3630.23,321724.0
1736015880,3630.23,3630.24,3627.0,3627.02,296322.0
1736015940,3626.54,3628.28,3626.15,3628.26,278522.0
1736016000,3628.26,3630.0,3628.26,3629.99,238398.0
1736016060,3629.99,3631.14,3629.98,3631.04,218902.0
1736016120,3631.04,3631.4,3630.42,3630.57,172936.0
1736016180,3630.57,3630.57,3627.77,3627.78,363486.0
1736016240,3627.78,3629.0,3626.93,3628.99,340776.0
1736016300,3628.99,3629.28,3626.24,3626.24,252698.0
1736016360,3626.24,3626.25,3624.14,3625.06,968938.0
1736016420,3625.06,3625.06,3620.0,3620.01,2478510.0
1736016480,3620.01,3620.3,3618.0,3620.3,2440094.0
1736016540,3620.4,3623.44,3620.39,3622.9,1439394.0
1736016600,3622.9,3625.41,3622.71,3625.4,453310.0
1736016660,3625.4,3625.41,3623.97,3624.65,262108.0
1736016720,3624.55,3624.9,3624.0,3624.4,136778.0
1736016780,3624.4,3625.4,3624.38,3624.39,197122.0
1736016840,3624.39,3626.09,3624.38,3625.49,331538.0
1736016900,3625.49,3626.19,3624.5,3624.54,311828.0
1736016960,3624.54,3625.82,3624.52,3625.59,104728.0
1736017020,3625.59,3625.59,3624.6,3625.29,227048.0
1736017080,3625.29,3626.13,3625.21,3625.22,160424.0
1736017140,3625.22,3626.19,3625.21,3625.99,111322.0
1736017200,3625.99,3628.26,3625.98,3626.15,429706.0
1736017260,3625.92,3627.11,3625.52,3625.53,418810.0
1736017320,3625.53,3626.66,3624.59,3625.07,394928.0
1736017380,3625.07,3625.44,3623.44,3623.44,256426.0
1736017440,3623.43,3625.0,3623.02,3624.99,1172614.0
1736017500,3624.99,3626.0,3623.5,3624.3,608668.0
1736017560,3624.3,3625.33,3623.35,3624.59,234302.0
1736017620,3624.59,3625.39,3623.6,3625.39,225554.0
1736017680,3625.39,3625.65,3624.1,3624.98,438652.0
1736017740,3624.98,3629.7,3624.98,3628.62,967306.0
1736017800,3628.62,3629.08,3627.81,3628.6,300774.0
1736017860,3628.6,3630.33,3628.6,3630.09,201188.0
1736017920,3630.11,3630.23,3628.19,3628.19,302004.0
1736017980,3628.11,3630.01,3627.52,3628.56,356524.0
1736018040,3628.56,3631.95,3628.56,3631.94,935542.0
1736018100,3631.94,3634.82,3631.94,3634.52,1288644.0
1736018160,3634.52,3638.39,3633.4,3633.99,1494868.0
1736018220,3633.89,3636.79,3632.85,3636.08,698402.0
1736018280,3636.06,3636.06,3632.0,3632.7,735068.0
1736018340,3632.7,3632.71,3630.31,3630.65,875828.0
1736018400,3630.65,3632.41,3630.2,3630.7,215214.0
1736018460,3630.81,3630.81,3627.97,3630.36,669204.0
1736018520,3630.26,3631.53,3630.15,3630.78,156660.0
1736018580,3630.78,3631.81,3629.53,3629.85,355218.0
1736018640,3629.85,3631.86,3629.85,3630.73,365924.0
1736018700,3630.73,3631.87,3630.71,3631.86,154708.0
1736018760,3631.61,3631.77,3630.79,3631.34,186474.0
1736018820,3631.34,3633.29,3630.86,3631.3,214090.0
1736018880,3631.3,3632.27,3631.0,3631.36,248560.0
1736018940,3631.36,3631.36,3629.77,3629.79,148890.0
1736019000,3629.79,3633.03,3629.77,3632.61,420052.0
1736019060,3632.61,3633.81,3632.6,3633.39,248176.0
1736019120,3633.27,3634.8,3632.89,3634.45,734968.0
1736019180,3634.45,3634.92,3633.75,3633.75,200024.0
1736019240,3633.25,3634.41,3632.9,3634.22,210704.0
1736019300,3634.22,3635.22,3632.89,3633.21,414106.0
1736019360,3633.21,3633.58,3631.8,3633.58,170194.0
1736019420,3633.58,3634.87,3633.15,3634.03,284472.0
1736019480,3633.82,3633.82,3633.08,3633.45,163364.0
1736019540,3633.77,3634.0,3630.01,3630.14,1341278.0
1736019600,3630.14,3630.14,3627.81,3629.02,631974.0
1736019660,3629.02,3629.03,3626.23,3626.46,322154.0
1736019720,3626.46,3628.92,3626.3,3628.6,280248.0
1736019780,3628.6,3628.61,3627.4,3627.4,284936.0
1736019840,3627.4,3627.97,3627.39,3627.85,222026.0
1736019900,3627.85,3627.86,3626.88,3627.18,211394.0
1736019960,3627.18,3627.86,3626.6,3627.84,172402.0
1736020020,3627.84,3630.15,3626.83,3630.13,536468.0
1736020080,3630.13,3630.15,3628.71,3628.72,113304.0
1736020140,3628.72,3628.83,3627.71,3627.71,186130.0
1736020200,3627.71,3630.49,3627.38,3630.49,228536.0
1736020260,3630.49,3631.48,3629.01,3629.86,197728.0
1736020320,3629.86,3630.56,3629.2,3629.51,77972.0
1736020380,3629.51,3631.36,3629.51,3631.09,399476.0
1736020440,3631.09,3632.11,3630.21,3630.53,156744.0
1736020500,3630.53,3631.43,3629.93,3631.43,508440.0
1736020560,3631.43,3631.44,3630.08,3630.9,139978.0
1736020620,3630.9,3630.9,3630.1,3630.52,122854.0
1736020680,3630.52,3630.53,3629.67,3630.05,102534.0
1736020740,3629.8,3630.08,3629.42,3629.81,277238.0
1736020800,3629.81,3638.73,3629.81,3635.73,3401852.0
1736020860,3635.73,3635.86,3632.89,3633.89,731844.0
1736020920,3633.89,3635.0,3632.11,3634.28,603230.0
1736020980,3634.28,3634.28,3632.11,3633.47,337438.0
1736021040,3633.47,3633.79,3631.15,3631.47,390820.0
1736021100,3631.47,3632.87,3631.28,3632.24,199410.0
1736021160,3632.24,3635.36,3632.15,3635.34,403602.0
1736021220,3635.61,3636.57,3634.29,3634.3,650510.0
1736021280,3634.3,3634.66,3633.23,3634.4,263084.0
1736021340,3634.4,3636.19,3634.4,3636.18,260854.0
1736021400,3636.18,3637.53,3636.18,3637.15,574508.0
1736021460,3637.15,3639.63,3636.54,3639.52,1221390.0
1736021520,3639.52,3639.88,3639.19,3639.67,689036.0
1736021580,3639.67,3639.81,3639.0,3639.53,225596.0
1736021640,3639.53,3639.53,3638.34,3638.34,309472.0
1736021700,3638.17,3638.62,3638.06,3638.49,196574.0
1736021760,3638.49,3638.49,3638.01,3638.1,204942.0
1736021820,3638.1,3641.65,3637.69,3641.65,1462666.0
1736021880,3641.65,3642.83,3641.63,3642.3,696970.0
1736021940,3642.3,3644.88,3642.18,3644.31,1090638.0
1736022000,3644.31,3648.18,3644.29,3645.09,2616082.0
1736022060,3645.09,3648.09,3645.09,3647.01,1305336.0
1736022120,3647.01,3648.61,3646.89,3647.69,783308.0
1736022180,3647.69,3647.69,3644.91,3645.32,1150894.0
1736022240,3645.32,3646.15,3641.8,3642.19,771420.0
1736022300,3642.19,3643.79,3642.19,3643.15,388358.0
1736022360,3643.15,3644.32,3643.03,3643.78,199408.0
1736022420,3643.78,3644.78,3643.78,3644.35,171738.0
1736022480,3644.35,3645.56,3644.22,3644.23,268066.0
1736022540,3644.23,3646.12,3644.22,3644.56,357080.0
1736022600,3644.56,3647.77,3644.56,3645.63,1120830.0
1736022660,3645.63,3645.63,3642.83,3645.22,383042.0
1736022720,3645.11,3645.72,3642.01,3642.01,378628.0
1736022780,3642.01,3643.98,3641.97,3643.36,705506.0
1736022840,3643.37,3645.08,3643.21,3644.63,844000.0
1736022900,3644.72,3645.77,3643.76,3644.6,628720.0
1736022960,3644.6,3646.62,3643.77,3646.62,320106.0
1736023020,3646.62,3646.62,3644.38,3644.4,664588.0
1736023080,3644.4,3645.24,3643.08,3643.08,859318.0
1736023140,3643.04,3644.52,3642.92,3642.98,490290.0
1736023200,3642.98,3647.22,3642.98,3647.22,290780.0
1736023260,3647.22,3654.48,3647.22,3654.38,5916232.0
1736023320,3654.28,3654.69,3651.89,3653.86,1128616.0
1736023380,3653.86,3663.45,3653.85,3661.56,12304914.0
1736023440,3661.49,3661.49,3658.62,3660.32,3174706.0
1736023500,3660.32,3661.87,3659.65,3660.39,1329942.0
1736023560,3660.39,3667.58,3660.39,3665.33,5294492.0
1736023620,3665.56,3667.22,3664.01,3664.09,1797098.0
1736023680,3664.12,3664.94,3663.41,3664.39,1431960.0
1736023740,3664.39,3665.97,3663.91,3664.18,460416.0
1736023800,3664.1,3664.34,3656.72,3656.99,2025494.0
1736023860,3656.99,3657.0,3652.6,3653.93,1827208.0
1736023920,3653.8,3655.43,3653.39,3653.91,795188.0
1736023980,3653.92,3656.73,3652.49,3656.69,560898.0
1736024040,3657.24,3658.28,3654.72,3655.59,1156222.0
1736024100,3655.59,3656.61,3655.15,3656.0,307116.0
1736024160,3656.0,3658.61,3655.97,3657.51,557486.0
1736024220,3657.16,3658.58,3655.61,3655.62,762048.0
1736024280,3655.62,3657.24,3655.61,3657.23,350736.0
1736024340,3657.23,3659.99,3657.23,3659.31,676582.0
1736024400,3659.31,3660.91,3658.61,3658.78,980500.0
1736024460,3658.78,3658.91,3655.01,3656.95,1801840.0
1736024520,3656.99,3660.79,3656.99,3658.63,654232.0
1736024580,3658.76,3659.11,3656.97,3658.36,564016.0
1736024640,3658.36,3663.12,3658.02,3662.64,2142082.0
1736024700,3662.01,3665.61,3661.89,3664.51,1213530.0
1736024760,3664.51,3664.52,3659.19,3659.38,761728.0
1736024820,3659.38,3661.39,3658.0,3659.03,1289012.0
1736024880,3659.03,3660.39,3656.8,3659.52,642938.0
1736024940,3659.52,3659.52,3656.84,3657.23,702204.0
1736025000,3657.23,3658.19,3656.2,3656.33,393536.0
1736025060,3656.33,3662.42,3655.46,3660.74,2884672.0
1736025120,3660.74,3663.37,3660.45,3663.29,1647074.0
1736025180,3663.29,3663.96,3656.67,3657.82,1569440.0
1736025240,3657.82,3658.72,3656.54,3657.9,1770184.0
1736025300,3657.9,3658.82,3654.7,3655.99,3015040.0
1736025360,3655.99,3662.28,3655.99,3661.43,671652.0
1736025420,3661.43,3666.0,3659.1,3665.26,1586844.0
1736025480,3665.35,3667.02,3664.4,3664.41,1781364.0
1736025540,3664.41,3664.42,3662.01,3663.48,652526.0
1736025600,3663.4,3667.31,3661.81,3664.87,1342600.0
1736025660,3664.87,3664.87,3660.66,3664.31,813622.0
1736025720,3664.31,3669.95,3663.88,3668.53,4706418.0
1736025780,3668.53,3669.36,3666.27,3669.0,1246296.0
1736025840,3669.0,3669.0,3665.89,3665.92,1053214.0
1736025900,3665.92,3667.0,3663.98,3663.99,667274.0
1736025960,3664.51,3666.19,3663.34,3663.98,562788.0
1736026020,3664.09,3664.27,3662.85,3664.27,498770.0
1736026080,3664.27,3664.99,3662.89,3662.89,328386.0
1736026140,3662.89,3663.0,3662.0,3662.99,899426.0
1736026200,3662.99,3663.5,3661.9,3662.1,823408.0
1736026260,3662.2,3662.2,3659.65,3660.89,3876568.0
1736026320,3660.89,3663.44,3660.89,3663.44,771882.0
1736026380,3663.44,3664.81,3662.13,3664.53,251414.0
1736026440,3664.53,3666.66,3664.52,3664.98,478260.0
1736026500,3664.98,3666.45,3664.61,3664.62,635872.0
1736026560,3664.62,3664.62,3662.0,3662.56,225726.0
1736026620,3662.56,3663.0,3662.03,3662.4,625418.0
1736026680,3662.4,3664.08,3662.21,3662.9,732716.0
1736026740,3662.8,3663.65,3662.63,3663.28,735952.0
1736026800,3663.28,3664.35,3662.98,3663.28,538536.0
1736026860,3663.28,3663.28,3659.16,3660.68,1157408.0
1736026920,3660.9,3661.66,3660.68,3661.39,286886.0
1736026980,3661.39,3661.39,3656.89,3658.35,1096774.0
1736027040,3658.35,3660.01,3657.75,3659.47,1274924.0
1736027100,3659.47,3659.48,3655.81,3656.69,832704.0
1736027160,3656.69,3657.82,3655.67,3656.31,1082974.0
1736027220,3656.31,3656.96,3655.35,3655.35,917766.0
1736027280,3655.35,3657.04,3655.06,3655.26,360202.0
1736027340,3655.26,3657.55,3655.26,3656.42,456684.0
1736027400,3656.42,3658.9,3656.39,3657.03,688226.0
1736027460,3656.93,3657.47,3656.52,3657.25,186042.0
1736027520,3657.25,3657.98,3656.5,3656.67,243156.0
1736027580,3656.67,3656.68,3655.35,3655.61,304504.0
1736027640,3655.97,3656.77,3654.96,3654.97,369382.0
1736027700,3654.97,3655.52,3654.71,3655.26,879898.0
1736027760,3655.26,3655.49,3654.28,3654.97,413746.0
1736027820,3654.97,3654.99,3653.9,3654.44,584644.0
1736027880,3654.44,3654.98,3653.82,3654.98,703098.0
1736027940,3654.98,3657.84,3654.97,3657.57,551544.0
1736028000,3657.57,3658.33,3657.56,3657.93,391718.0
1736028060,3657.93,3658.02,3655.31,3655.31,441132.0
1736028120,3655.31,3655.79,3655.31,3655.78,167860.0
1736028180,3655.78,3658.0,3655.77,3656.41,286082.0
1736028240,3656.41,3657.11,3656.0,3656.01,608548.0
1736028300,3656.01,3658.89,3655.79,3658.46,523916.0
1736028360,3658.46,3658.47,3655.24,3655.24,258046.0
1736028420,3655.24,3655.55,3652.64,3653.87,958710.0
1736028480,3653.87,3654.69,3653.21,3653.57,365780.0
1736028540,3653.32,3654.85,3653.32,3653.62,683804.0
1736028600,3653.62,3654.0,3653.27,3653.39,307002.0
1736028660,3653.39,3654.07,3653.37,3653.69,510206.0
1736028720,3653.69,3657.19,3653.61,3657.19,819258.0
1736028780,3657.19,3658.19,3656.1,3656.11,674410.0
1736028840,3656.11,3656.12,3653.61,3653.68,630144.0
1736028900,3653.68,3655.44,3653.67,3655.42,144378.0
1736028960,3655.42,3656.44,3653.83,3653.84,443744.0
1736029020,3653.84,3653.85,3652.39,3652.53,323372.0
1736029080,3652.54,3653.58,3651.63,3653.57,782806.0
1736029140,3653.57,3654.49,3653.47,3654.48,455434.0
1736029200,3654.48,3654.5,3653.47,3653.58,246614.0
1736029260,3653.57,3653.58,3651.51,3651.72,310524.0
1736029320,3651.72,3651.73,3650.59,3650.72,276136.0
1736029380,3650.72,3650.72,3648.61,3649.42,1174944.0
1736029440,3649.42,3650.39,3648.6,3650.26,896982.0
1736029500,3650.26,3650.27,3649.0,3649.01,651968.0
1736029560,3649.01,3649.01,3645.8,3646.99,1873168.0
1736029620,3646.99,3649.09,3646.75,3647.94,775938.0
1736029680,3647.94,3647.99,3645.68,3646.47,664104.0
1736029740,3646.47,3647.06,3646.46,3647.06,566052.0
1736029800,3647.06,3648.09,3647.04,3647.99,166992.0
1736029860,3647.99,3650.1,3647.97,3649.99,488990.0
1736029920,3649.99,3652.42,3649.89,3652.15,621794.0
1736029980,3652.15,3653.19,3651.43,3652.43,639622.0
1736030040,3652.43,3654.18,3652.43,3654.11,687910.0
1736030100,3654.11,3656.31,3653.4,3653.71,1103940.0
1736030160,3653.59,3653.81,3650.71,3650.71,460246.0
1736030220,3650.71,3652.69,3648.78,3651.44,579514.0
1736030280,3651.44,3653.17,3651.42,3652.91,611484.0
1736030340,3652.91,3653.31,3652.1,3652.74,215692.0
1736030400,3652.74,3654.0,3652.72,3653.99,455776.0
1736030460,3653.99,3655.08,3653.99,3654.23,522688.0
1736030520,3654.23,3654.25,3652.65,3652.66,274658.0
1736030580,3652.66,3652.67,3651.42,3651.43,159682.0
1736030640,3651.43,3652.69,3650.37,3652.68,558028.0
1736030700,3652.68,3652.69,3649.89,3651.3,269030.0
1736030760,3651.3,3653.4,3651.3,3653.38,525746.0
1736030820,3653.38,3657.06,3653.38,3655.88,550924.0
1736030880,3655.88,3657.57,3655.69,3657.57,171866.0
1736030940,3657.57,3660.34,3657.56,3658.41,1816632.0
1736031000,3658.41,3658.93,3658.4,3658.76,195660.0
1736031060,3658.76,3661.2,3658.04,3661.1,448726.0
1736031120,3661.1,3661.81,3660.53,3660.53,371038.0
1736031180,3660.53,3661.71,3660.01,3660.59,1235746.0
1736031240,3660.59,3660.61,3656.49,3657.09,1700856.0
1736031300,3657.19,3658.31,3656.01,3658.27,397086.0
1736031360,3658.27,3661.15,3658.27,3661.15,343742.0
1736031420,3661.15,3661.69,3660.26,3661.07,519292.0
1736031480,3661.07,3661.89,3661.0,3661.06,575290.0
1736031540,3661.06,3662.13,3658.8,3658.81,1044724.0
1736031600,3658.81,3658.82,3656.49,3656.68,435708.0
1736031660,3656.68,3658.16,3656.21,3658.02,343132.0
1736031720,3658.02,3661.95,3655.83,3661.86,553140.0
1736031780,3661.85,3664.33,3661.18,3664.33,1081744.0
1736031840,3664.33,3664.88,3659.15,3659.57,1040814.0
1736031900,3659.13,3660.64,3657.42,3657.57,367878.0
1736031960,3657.57,3657.76,3655.28,3657.32,408866.0
1736032020,3657.32,3657.32,3653.35,3653.36,460334.0
1736032080,3653.36,3653.36,3650.64,3650.99,828876.0
1736032140,3650.99,3654.4,3650.99,3653.69,717468.0
1736032200,3653.69,3654.06,3650.81,3651.77,1151472.0
1736032260,3651.77,3652.47,3650.4,3650.63,394692.0
1736032320,3650.63,3650.87,3649.92,3650.84,742594.0
1736032380,3650.59,3651.65,3650.46,3651.58,214842.0
1736032440,3651.58,3651.6,3650.45,3650.81,647038.0
1736032500,3650.81,3650.81,3650.65,3650.78,304504.0
1736032560,3650.78,3654.7,3650.78,3653.12,643424.0
1736032620,3653.12,3655.02,3653.11,3654.29,275794.0
1736032680,3654.06,3654.06,3653.06,3653.08,588610.0
1736032740,3653.08,3654.98,3653.06,3653.99,378298.0
1736032800,3653.99,3655.06,3653.99,3655.05,246214.0
1736032860,3655.05,3658.04,3655.05,3657.27,1059090.0
1736032920,3657.27,3658.11,3656.91,3656.91,368428.0
1736032980,3656.91,3658.0,3654.94,3655.19,310990.0
1736033040,3655.19,3656.39,3655.15,3655.28,316026.0
1736033100,3655.28,3656.53,3655.15,3656.37,291848.0
1736033160,3656.37,3658.46,3656.37,3658.02,398516.0
1736033220,3658.02,3659.23,3658.02,3659.22,633282.0
1736033280,3659.22,3659.45,3658.69,3659.02,282722.0
1736033340,3659.11,3659.23,3657.81,3657.93,449544.0
1736033400,3657.93,3659.2,3657.81,3658.98,210020.0
1736033460,3659.1,3659.75,3658.48,3658.83,311830.0
1736033520,3658.83,3658.83,3657.84,3658.05,270786.0
1736033580,3658.05,3658.3,3657.54,3657.93,203338.0
1736033640,3657.93,3659.12,3656.68,3659.03,430576.0
1736033700,3659.03,3660.34,3658.96,3660.22,298444.0
1736033760,3659.71,3659.71,3658.42,3658.42,352410.0
1736033820,3658.42,3658.44,3656.16,3657.93,546522.0
1736033880,3657.93,3658.29,3657.48,3658.1,165088.0
1736033940,3657.68,3657.68,3656.05,3656.69,242830.0
1736034000,3656.69,3656.69,3655.27,3655.61,449510.0
1736034060,3655.82,3655.82,3654.57,3655.36,482244.0
1736034120,3655.36,3655.65,3654.72,3655.63,311942.0
1736034180,3655.63,3658.47,3655.63,3658.13,355300.0
1736034240,3658.12,3658.48,3657.54,3657.82,202802.0
1736034300,3657.82,3658.48,3657.81,3658.28,71772.0
1736034360,3658.28,3658.54,3657.81,3657.91,102330.0
1736034420,3657.91,3658.75,3657.91,3658.48,105262.0
1736034480,3658.48,3658.5,3657.02,3657.04,180452.0
1736034540,3657.04,3661.89,3656.26,3661.23,8490528.0
1736034600,3661.23,3662.56,3661.11,3661.69,1298180.0
1736034660,3661.69,3662.95,3661.69,3662.84,436240.0
1736034720,3662.84,3662.85,3660.4,3661.02,1185010.0
1736034780,3661.02,3661.03,3660.1,3660.11,215206.0
1736034840,3660.11,3660.11,3658.46,3658.46,618774.0
1736034900,3658.46,3659.18,3658.46,3658.81,434952.0
1736034960,3658.81,3658.98,3657.55,3657.56,426944.0
1736035020,3657.56,3657.57,3656.31,3656.32,138592.0
1736035080,3656.32,3656.32,3655.18,3655.2,381398.0
1736035140,3655.2,3656.46,3655.18,3655.98,391470.0
1736035200,3655.98,3657.9,3655.97,3656.46,518514.0
1736035260,3656.56,3657.4,3656.12,3656.22,335590.0
1736035320,3656.22,3656.33,3655.1,3655.11,647918.0
1736035380,3655.11,3655.24,3653.43,3654.44,1822684.0
1736035440,3654.44,3654.99,3652.82,3653.65,965914.0
1736035500,3653.65,3653.9,3652.24,3652.65,3374984.0
1736035560,3652.65,3652.65,3650.19,3651.79,527158.0
1736035620,3651.79,3652.43,3651.14,3651.9,376638.0
1736035680,3651.9,3656.31,3651.89,3656.2,326306.0
1736035740,3656.2,3656.4,3655.6,3656.3,281608.0
1736035800,3656.3,3661.43,3656.29,3661.35,1543506.0
1736035860,3661.35,3663.1,3661.35,3662.99,1282798.0
1736035920,3662.99,3665.25,3662.89,3665.25,474806.0
1736035980,3665.89,3668.84,3665.89,3667.97,3079894.0
1736036040,3667.97,3669.61,3666.34,3666.34,1588772.0
1736036100,3666.2,3667.41,3665.9,3667.41,1002058.0
1736036160,3667.41,3667.92,3665.14,3666.16,993174.0
1736036220,3666.16,3669.88,3666.14,3669.88,790058.0
1736036280,3669.88,3674.56,3669.88,3673.21,5892554.0
1736036340,3673.21,3673.41,3669.18,3669.51,1592340.0
1736036400,3669.52,3669.52,3664.57,3665.48,1853538.0
1736036460,3665.48,3665.72,3661.9,3662.25,1684986.0
1736036520,3662.25,3664.66,3661.4,3664.01,1037480.0
1736036580,3664.01,3664.16,3660.62,3660.62,716244.0
1736036640,3660.61,3660.74,3658.5,3658.5,837524.0
1736036700,3658.5,3661.3,3658.5,3660.71,932372.0
1736036760,3660.7,3661.0,3659.5,3660.21,284872.0
1736036820,3660.29,3660.29,3658.53,3658.54,313356.0
1736036880,3658.54,3660.16,3657.97,3660.15,396318.0
1736036940,3660.15,3660.16,3658.89,3660.05,214080.0
1736037000,3660.05,3660.9,3657.6,3658.39,570588.0
1736037060,3658.39,3659.97,3658.38,3658.7,463170.0
1736037120,3658.7,3659.04,3658.35,3658.35,167104.0
1736037180,3658.35,3663.0,3657.98,3662.91,691646.0
1736037240,3662.91,3664.55,3662.38,3663.17,543332.0
1736037300,3663.17,3663.17,3661.6,3661.8,348686.0
1736037360,3662.12,3664.65,3661.92,3664.64,478576.0
1736037420,3664.65,3665.95,3664.65,3665.58,398190.0
1736037480,3665.58,3665.95,3662.5,3662.51,342032.0
1736037540,3662.51,3662.51,3660.64,3660.64,565520.0
1736037600,3660.65,3660.65,3656.57,3656.77,818720.0
1736037660,3656.77,3657.12,3655.39,3655.4,572238.0
1736037720,3655.4,3655.41,3654.46,3654.65,406244.0
1736037780,3654.65,3654.65,3654.09,3654.36,598006.0
1736037840,3654.36,3654.46,3654.01,3654.1,443914.0
1736037900,3654.1,3657.16,3654.1,3656.67,541786.0
1736037960,3656.66,3656.78,3654.68,3654.68,355826.0
1736038020,3654.76,3654.76,3652.92,3653.11,314036.0
1736038080,3652.91,3652.91,3650.02,3650.02,1577164.0
1736038140,3650.02,3650.93,3647.26,3647.98,3823498.0
1736038200,3648.26,3650.06,3648.23,3649.96,879406.0
1736038260,3649.96,3649.96,3646.87,3647.34,774920.0
1736038320,3647.47,3650.55,3647.47,3650.01,843718.0
1736038380,3650.01,3651.42,3649.89,3650.01,352308.0
1736038440,3649.91,3651.4,3649.47,3651.39,306206.0
1736038500,3651.39,3651.39,3649.65,3650.5,451372.0
1736038560,3650.5,3651.55,3649.1,3649.1,205208.0
1736038620,3649.1,3650.65,3647.42,3649.97,1749030.0
1736038680,3649.97,3649.99,3648.43,3648.44,180238.0
1736038740,3648.44,3648.87,3647.96,3648.66,326712.0
1736038800,3648.66,3650.3,3648.1,3648.92,547698.0
1736038860,3648.92,3649.85,3647.17,3647.17,301992.0
1736038920,3647.17,3648.0,3644.92,3648.0,1847040.0
1736038980,3647.99,3649.18,3647.19,3647.2,276978.0
1736039040,3647.2,3647.31,3646.01,3646.94,370108.0
1736039100,3646.94,3647.68,3644.47,3644.97,905532.0
1736039160,3644.87,3646.52,3644.38,3645.55,615162.0
1736039220,3645.55,3645.55,3640.82,3641.3,1912848.0
1736039280,3641.3,3642.16,3640.88,3641.12,771136.0
1736039340,3641.12,3644.36,3640.12,3644.34,1184652.0
1736039400,3644.34,3644.34,3641.6,3643.0,1055384.0
1736039460,3643.0,3645.58,3642.98,3644.39,726240.0
1736039520,3644.39,3645.6,3642.51,3644.48,1150784.0
1736039580,3643.84,3644.07,3643.0,3643.03,307096.0
1736039640,3643.03,3644.81,3642.21,3644.39,433110.0
1736039700,3644.05,3644.05,3642.22,3642.44,314968.0
1736039760,3642.44,3643.82,3642.43,3643.01,1741808.0
1736039820,3643.01,3645.12,3643.01,3645.12,481904.0
1736039880,3645.12,3647.44,3645.1,3647.28,984580.0
1736039940,3647.28,3648.4,3646.9,3647.02,613042.0
1736040000,3646.91,3647.99,3646.3,3646.85,454474.0
1736040060,3646.85,3648.26,3646.44,3648.11,378644.0
1736040120,3648.11,3648.11,3645.35,3645.35,766930.0
1736040180,3645.35,3646.36,3644.8,3645.94,366792.0
1736040240,3645.94,3646.28,3645.08,3645.09,227072.0
1736040300,3645.09,3645.54,3644.55,3645.52,289460.0
1736040360,3645.52,3646.92,3644.38,3644.38,290248.0
1736040420,3644.19,3644.19,3642.61,3643.78,547496.0
1736040480,3643.78,3643.9,3643.1,3643.11,213800.0
1736040540,3643.11,3643.11,3642.03,3642.45,885394.0
1736040600,3642.45,3643.07,3639.98,3639.98,501224.0
1736040660,3640.11,3640.42,3636.08,3636.19,4739470.0
1736040720,3636.08,3638.11,3635.01,3638.04,1396582.0
1736040780,3638.04,3639.58,3637.98,3637.98,651426.0
1736040840,3637.98,3639.02,3636.89,3638.69,457408.0
1736040900,3638.69,3639.63,3637.11,3637.22,790104.0
1736040960,3637.22,3637.29,3633.0,3634.38,3066006.0
1736041020,3634.32,3635.69,3633.0,3633.24,1473646.0
1736041080,3633.24,3635.98,3632.89,3635.26,1487064.0
1736041140,3635.14,3635.41,3633.44,3633.44,717626.0
1736041200,3633.44,3633.44,3631.73,3633.15,3778222.0
1736041260,3633.43,3636.12,3633.43,3635.99,1759098.0
1736041320,3635.9,3635.9,3633.92,3635.36,581624.0
1736041380,3635.39,3637.84,3635.38,3636.18,592504.0
1736041440,3636.18,3637.48,3636.0,3637.35,543876.0
1736041500,3637.34,3637.87,3636.5,3636.52,323642.0
1736041560,3636.52,3638.19,3636.02,3636.02,651858.0
1736041620,3636.02,3636.02,3633.72,3633.72,790092.0
1736041680,3633.54,3635.0,3633.08,3633.65,513664.0
1736041740,3633.65,3633.65,3632.03,3632.73,704524.0
1736041800,3632.73,3633.49,3631.21,3631.32,916032.0
1736041860,3631.32,3632.54,3630.11,3632.44,1130344.0
1736041920,3632.44,3634.48,3632.1,3632.19,452680.0
1736041980,3632.19,3632.81,3630.18,3631.81,757298.0
1736042040,3631.81,3633.11,3631.67,3632.57,235952.0
1736042100,3632.57,3632.57,3631.06,3631.47,374662.0
1736042160,3631.47,3632.83,3631.46,3632.8,234068.0
1736042220,3632.8,3635.58,3632.79,3635.57,803930.0
1736042280,3635.57,3636.72,3635.57,3636.65,721714.0
1736042340,3636.65,3637.72,3635.55,3635.55,418860.0
1736042400,3635.55,3637.68,3635.3,3636.87,807848.0
1736042460,3636.87,3638.5,3636.57,3638.35,667358.0
1736042520,3638.35,3638.74,3636.0,3636.53,804524.0
1736042580,3636.53,3638.19,3636.31,3637.8,369922.0
1736042640,3637.8,3637.8,3636.56,3636.57,207910.0
1736042700,3636.57,3636.58,3635.31,3635.44,314148.0
1736042760,3635.44,3635.44,3634.36,3634.36,279998.0
1736042820,3634.36,3637.87,3633.69,3637.02,1160456.0
1736042880,3637.02,3639.26,3637.0,3639.26,497426.0
1736042940,3639.26,3641.4,3639.26,3640.01,876750.0
1736043000,3640.01,3641.64,3638.92,3641.64,710676.0
1736043060,3641.85,3641.85,3640.71,3640.82,459174.0
1736043120,3640.82,3640.99,3639.67,3639.78,1547968.0
1736043180,3639.78,3639.78,3638.37,3638.39,175686.0
1736043240,3638.39,3641.87,3638.38,3641.8,529954.0
1736043300,3641.8,3641.81,3640.71,3641.32,272892.0
1736043360,3641.32,3641.33,3640.93,3640.94,101624.0
1736043420,3640.94,3641.81,3640.93,3641.48,557696.0
1736043480,3641.48,3641.49,3639.88,3639.88,267636.0
1736043540,3639.88,3640.33,3638.34,3638.34,339538.0
1736043600,3638.34,3640.0,3638.34,3639.59,421962.0
1736043660,3639.59,3640.52,3639.02,3640.42,165232.0
1736043720,3640.42,3641.95,3640.27,3641.82,320514.0
1736043780,3641.82,3642.78,3641.31,3642.78,253602.0
1736043840,3642.78,3644.01,3641.81,3641.83,696778.0
1736043900,3641.83,3641.89,3640.71,3641.51,299414.0
1736043960,3641.51,3642.32,3641.27,3641.27,243652.0
1736044020,3641.27,3642.7,3640.67,3642.68,203354.0
1736044080,3642.68,3642.68,3640.5,3641.43,377742.0
1736044140,3641.43,3641.43,3639.8,3639.82,692620.0
1736044200,3639.82,3640.3,3638.29,3638.4,383798.0
1736044260,3638.4,3638.4,3635.99,3636.01,908020.0
1736044320,3636.01,3636.01,3635.0,3635.02,788882.0
1736044380,3635.02,3635.9,3635.0,3635.01,277628.0
1736044440,3635.01,3636.75,3634.63,3636.75,520106.0
1736044500,3636.75,3638.65,3636.75,3638.64,348328.0
1736044560,3638.64,3638.64,3635.8,3635.82,343954.0
1736044620,3635.82,3639.62,3635.81,3639.17,239058.0
1736044680,3639.17,3639.62,3637.46,3637.76,143438.0
1736044740,3637.76,3637.77,3635.28,3636.15,225292.0
1736044800,3636.15,3638.62,3635.58,3638.24,214966.0
1736044860,3638.36,3638.36,3637.05,3637.07,246580.0
1736044920,3637.07,3637.27,3635.82,3635.82,164322.0
1736044980,3635.82,3636.95,3634.54,3636.95,473292.0
1736045040,3636.95,3638.35,3636.95,3637.72,546022.0
1736045100,3637.72,3640.11,3637.34,3639.6,326388.0
1736045160,3639.6,3640.58,3639.14,3639.9,374628.0
1736045220,3639.9,3640.96,3639.81,3640.01,207432.0
1736045280,3640.01,3640.02,3638.34,3638.72,232036.0
1736045340,3638.72,3638.89,3638.69,3638.72,241298.0
1736045400,3638.72,3639.29,3637.55,3638.03,229926.0
1736045460,3638.03,3638.35,3636.44,3636.45,261586.0
1736045520,3636.45,3638.04,3636.31,3637.38,204818.0
1736045580,3637.38,3637.7,3637.37,3637.69,129494.0
1736045640,3637.69,3638.0,3637.12,3637.13,135668.0
1736045700,3637.13,3637.56,3635.84,3635.85,559894.0
1736045760,3635.85,3638.0,3635.85,3637.57,76356.0
1736045820,3637.57,3638.0,3637.55,3637.98,323804.0
1736045880,3637.98,3640.69,3637.98,3640.69,186730.0
1736045940,3640.68,3641.2,3640.1,3640.11,257768.0
1736046000,3640.11,3640.9,3639.38,3639.83,268894.0
1736046060,3639.83,3639.84,3636.04,3636.04,355084.0
1736046120,3636.02,3636.99,3636.01,3636.53,143318.0
1736046180,3636.43,3637.96,3636.01,3636.03,207774.0
1736046240,3636.03,3636.06,3636.01,3636.03,307822.0
1736046300,3636.03,3636.29,3636.01,3636.1,231552.0
1736046360,3636.1,3636.11,3634.01,3634.18,563070.0
1736046420,3634.18,3634.81,3634.02,3634.32,278810.0
1736046480,3634.32,3634.33,3633.42,3633.92,553018.0
1736046540,3633.92,3635.0,3633.84,3634.98,220840.0
1736046600,3634.98,3635.99,3634.98,3635.99,215246.0
1736046660,3635.99,3637.0,3635.98,3636.64,343138.0
1736046720,3636.9,3637.99,3636.9,3637.94,382240.0
1736046780,3637.94,3637.95,3635.72,3636.09,911986.0
1736046840,3636.09,3636.18,3636.01,3636.18,70790.0
1736046900,3636.18,3637.98,3636.18,3637.97,226042.0
1736046960,3637.97,3638.61,3637.69,3638.04,136542.0
1736047020,3638.04,3638.28,3637.44,3637.44,184284.0
1736047080,3637.34,3637.34,3635.5,3635.5,252884.0
1736047140,3635.5,3635.61,3634.19,3635.6,523826.0
1736047200,3635.6,3636.48,3634.6,3636.37,78272.0
1736047260,3636.37,3636.37,3633.11,3633.11,269386.0
1736047320,3633.11,3634.5,3632.9,3634.5,196200.0
1736047380,3634.5,3634.5,3632.88,3633.43,1133172.0
1736047440,3633.43,3633.44,3632.75,3633.36,143534.0
1736047500,3633.36,3633.37,3632.11,3632.11,336670.0
1736047560,3632.11,3635.63,3632.1,3635.31,193720.0
1736047620,3635.32,3635.32,3633.27,3633.93,199748.0
1736047680,3633.93,3633.93,3632.46,3632.48,163856.0
1736047740,3632.48,3633.9,3631.38,3633.89,726128.0
1736047800,3633.89,3634.49,3631.63,3631.63,468198.0
1736047860,3631.72,3632.89,3631.6,3632.65,248958.0
1736047920,3632.74,3632.85,3631.5,3632.83,249730.0
1736047980,3632.83,3634.6,3632.64,3633.09,128218.0
1736048040,3633.1,3633.1,3632.46,3632.68,226602.0
1736048100,3632.68,3635.36,3632.67,3635.18,192784.0
1736048160,3635.18,3636.66,3635.17,3635.46,237070.0
1736048220,3635.46,3636.05,3633.84,3633.85,506414.0
1736048280,3633.85,3634.2,3633.27,3633.28,103236.0
1736048340,3633.28,3634.5,3633.15,3634.49,212548.0
1736048400,3634.49,3634.5,3633.01,3633.01,343922.0
1736048460,3632.9,3633.39,3631.92,3631.94,331882.0
1736048520,3632.04,3633.0,3631.82,3632.98,143622.0
1736048580,3632.98,3632.98,3631.47,3631.47,322528.0
1736048640,3631.47,3631.48,3630.35,3630.95,524970.0
1736048700,3630.95,3630.96,3628.03,3628.55,2059274.0
1736048760,3628.55,3631.7,3628.55,3631.68,973812.0
1736048820,3631.89,3634.02,3631.68,3633.54,547752.0
1736048880,3633.54,3635.37,3633.33,3634.86,241552.0
1736048940,3634.86,3636.06,3634.63,3634.64,271260.0
1736049000,3634.64,3635.11,3633.71,3635.11,219000.0
1736049060,3635.1,3636.0,3634.4,3634.74,276324.0
1736049120,3634.74,3635.66,3634.64,3635.66,118644.0
1736049180,3635.66,3635.76,3633.76,3633.76,191458.0
1736049240,3633.76,3635.36,3633.72,3634.72,542096.0
1736049300,3634.84,3635.37,3634.25,3634.25,98540.0
1736049360,3634.25,3635.36,3634.25,3634.48,350356.0
1736049420,3634.48,3634.87,3634.46,3634.87,114330.0
1736049480,3634.87,3636.19,3634.85,3635.93,200588.0
1736049540,3635.93,3636.5,3635.92,3636.5,176028.0
1736049600,3636.5,3639.17,3636.5,3638.38,1068942.0
1736049660,3638.38,3639.95,3637.57,3639.68,317772.0
1736049720,3639.68,3639.9,3638.79,3639.88,2285136.0
1736049780,3639.88,3640.87,3639.85,3639.86,540510.0
1736049840,3639.62,3640.48,3638.56,3640.32,532640.0
1736049900,3640.32,3641.0,3639.64,3639.64,373600.0
1736049960,3639.64,3640.44,3639.14,3640.43,344610.0
1736050020,3640.43,3640.79,3640.42,3640.77,235000.0
1736050080,3640.77,3640.89,3640.51,3640.89,279692.0
1736050140,3641.33,3642.57,3641.32,3642.09,649636.0
1736050200,3642.08,3642.08,3640.01,3640.38,619348.0
1736050260,3640.38,3643.0,3640.37,3641.92,662364.0
1736050320,3641.92,3641.92,3641.0,3641.11,256052.0
1736050380,3641.11,3641.12,3639.47,3639.47,948910.0
1736050440,3639.47,3639.47,3638.43,3638.44,293472.0
1736050500,3638.44,3638.44,3636.25,3636.26,989876.0
1736050560,3636.26,3637.33,3635.87,3637.02,236588.0
1736050620,3637.02,3638.33,3637.01,3637.38,380368.0
1736050680,3637.38,3639.48,3637.38,3639.03,145736.0
1736050740,3639.03,3640.5,3638.22,3638.69,468234.0
1736050800,3638.69,3642.83,3638.69,3642.69,537652.0
1736050860,3642.69,3644.53,3642.17,3644.13,762532.0
1736050920,3644.13,3644.95,3643.71,3644.19,797204.0
1736050980,3644.19,3644.32,3643.67,3643.69,308122.0
1736051040,3643.69,3644.52,3642.68,3644.24,590118.0
1736051100,3644.24,3646.23,3643.97,3643.99,616366.0
1736051160,3643.99,3644.79,3643.44,3644.68,320348.0
1736051220,3644.68,3647.21,3644.1,3647.2,642266.0
1736051280,3647.2,3647.21,3646.54,3647.09,2110604.0
1736051340,3647.1,3647.2,3645.45,3645.45,490104.0
1736051400,3645.45,3646.84,3644.58,3646.6,663192.0
1736051460,3646.38,3647.21,3645.94,3647.2,352398.0
1736051520,3647.2,3647.33,3646.04,3646.42,387376.0
1736051580,3646.42,3648.0,3646.4,3647.02,445798.0
1736051640,3647.02,3647.62,3646.04,3646.06,308154.0
1736051700,3646.06,3646.9,3645.17,3645.18,307614.0
1736051760,3645.18,3647.54,3644.5,3647.53,828520.0
1736051820,3647.53,3647.54,3647.01,3647.36,168766.0
1736051880,3647.36,3647.37,3646.0,3646.89,223706.0
1736051940,3646.89,3646.89,3644.88,3645.01,570366.0
1736052000,3645.01,3645.93,3645.0,3645.0,415924.0
1736052060,3644.9,3645.01,3643.9,3644.01,289172.0
1736052120,3644.11,3644.82,3643.26,3644.47,230814.0
1736052180,3644.47,3644.82,3642.96,3642.97,320186.0
1736052240,3642.97,3642.98,3642.76,3642.77,253052.0
1736052300,3642.77,3643.0,3642.51,3642.52,169850.0
1736052360,3642.52,3642.52,3641.51,3641.62,365702.0
1736052420,3641.63,3642.99,3641.61,3642.81,459566.0
1736052480,3642.81,3643.04,3642.27,3642.28,205514.0
1736052540,3642.28,3642.89,3642.0,3642.01,181146.0
1736052600,3642.01,3643.03,3641.6,3641.97,290278.0
1736052660,3641.97,3643.44,3641.97,3643.33,263104.0
1736052720,3643.33,3645.07,3643.23,3644.51,255042.0
1736052780,3644.51,3646.61,3644.1,3646.6,704422.0
1736052840,3646.6,3647.0,3646.25,3646.25,303592.0
1736052900,3646.25,3646.25,3644.92,3644.93,259004.0
1736052960,3644.93,3644.93,3642.42,3642.43,403164.0
1736053020,3642.43,3643.36,3642.43,3642.49,277758.0
1736053080,3642.49,3642.82,3641.96,3642.28,353142.0
1736053140,3642.28,3642.91,3642.27,3642.88,139744.0
1736053200,3642.88,3642.9,3641.51,3641.51,269480.0
1736053260,3641.51,3641.67,3640.46,3640.46,319186.0
1736053320,3640.46,3640.72,3639.47,3639.48,617518.0
1736053380,3639.48,3640.11,3639.48,3639.78,558146.0
1736053440,3639.78,3641.0,3639.78,3640.02,395812.0
1736053500,3640.69,3640.8,3638.69,3638.7,502598.0
1736053560,3638.7,3638.71,3637.13,3638.11,756514.0
1736053620,3638.11,3638.65,3638.1,3638.65,182618.0
1736053680,3638.65,3640.0,3638.65,3639.99,204846.0
1736053740,3639.99,3639.99,3637.8,3637.81,242218.0
1736053800,3637.81,3637.81,3635.69,3636.48,1101634.0
1736053860,3636.48,3637.2,3636.48,3636.86,181918.0
1736053920,3636.86,3636.86,3635.27,3635.99,281766.0
1736053980,3635.99,3636.52,3635.29,3636.51,365880.0
1736054040,3636.51,3637.56,3635.83,3636.53,589228.0
1736054100,3636.53,3636.53,3635.31,3635.32,453332.0
1736054160,3635.32,3635.32,3632.03,3632.05,1511926.0
1736054220,3631.57,3632.68,3630.77,3632.37,721994.0
1736054280,3632.37,3632.69,3632.21,3632.21,393032.0
1736054340,3632.21,3632.68,3632.0,3632.34,532128.0
1736054400,3632.34,3633.33,3631.62,3631.99,295716.0
1736054460,3631.89,3635.42,3631.1,3635.2,467594.0
1736054520,3635.26,3636.45,3633.96,3634.12,908320.0
1736054580,3634.12,3634.72,3634.11,3634.64,224224.0
1736054640,3634.64,3634.64,3633.7,3633.72,248850.0
1736054700,3633.72,3636.31,3633.71,3636.3,136024.0
1736054760,3636.3,3638.2,3636.3,3637.79,720928.0
1736054820,3637.79,3638.11,3637.4,3637.8,173052.0
1736054880,3637.8,3637.8,3637.06,3637.62,175046.0
1736054940,3637.62,3637.87,3637.6,3637.78,82184.0
1736055000,3637.78,3638.86,3637.76,3638.86,525940.0
1736055060,3638.94,3640.68,3638.94,3639.29,434224.0
1736055120,3639.29,3639.29,3636.49,3636.62,631960.0
1736055180,3636.62,3636.62,3634.98,3634.99,496244.0
1736055240,3634.99,3635.89,3634.32,3635.0,266726.0
1736055300,3635.0,3635.0,3633.25,3634.55,380766.0
1736055360,3634.55,3634.56,3633.31,3633.32,80186.0
1736055420,3633.32,3633.6,3632.35,3633.28,529520.0
1736055480,3633.28,3634.0,3632.44,3633.99,502476.0
1736055540,3633.99,3635.4,3633.99,3635.4,218044.0
1736055600,3635.4,3635.58,3633.38,3633.39,166654.0
1736055660,3633.39,3635.4,3633.28,3635.4,128074.0
1736055720,3635.31,3635.31,3634.19,3634.21,588670.0
1736055780,3634.21,3634.77,3634.19,3634.76,54264.0
1736055840,3634.76,3634.99,3634.21,3634.99,189160.0
1736055900,3634.99,3635.38,3633.81,3635.11,193520.0
1736055960,3635.11,3635.11,3633.87,3633.88,85080.0
1736056020,3633.88,3634.12,3633.3,3633.3,276450.0
1736056080,3633.3,3633.71,3631.97,3631.97,238254.0
1736056140,3631.97,3632.83,3631.01,3631.02,470826.0
1736056200,3631.02,3632.46,3631.0,3632.45,353486.0
1736056260,3632.45,3633.0,3629.61,3629.7,1605422.0
1736056320,3629.7,3632.09,3629.28,3631.89,1382668.0
1736056380,3631.73,3632.65,3631.18,3632.51,237742.0
1736056440,3632.51,3633.24,3632.51,3633.23,147944.0
1736056500,3633.23,3633.89,3632.5,3632.99,221444.0
1736056560,3632.99,3633.29,3632.56,3632.8,113938.0
1736056620,3632.8,3633.75,3632.51,3632.51,141346.0
1736056680,3632.51,3633.12,3632.06,3632.07,271478.0
1736056740,3632.07,3632.07,3629.98,3631.5,1637442.0
1736056800,3631.5,3632.05,3630.54,3631.65,393110.0
1736056860,3631.65,3631.79,3630.14,3630.15,199502.0
1736056920,3630.15,3630.15,3626.93,3629.61,1895478.0
1736056980,3629.61,3629.79,3628.11,3628.65,976506.0
1736057040,3628.65,3631.35,3628.05,3631.33,978662.0
1736057100,3631.33,3631.82,3630.35,3630.73,585566.0
1736057160,3630.82,3631.58,3630.42,3630.43,107328.0
1736057220,3630.43,3634.19,3630.31,3633.98,235928.0
1736057280,3633.92,3633.98,3632.19,3632.19,601922.0
1736057340,3632.19,3632.2,3631.15,3631.16,134390.0
1736057400,3631.16,3631.16,3630.17,3630.34,238872.0
1736057460,3630.34,3631.9,3629.88,3631.9,408832.0
1736057520,3631.9,3632.0,3631.31,3631.62,150568.0
1736057580,3631.62,3632.4,3631.62,3632.07,193380.0
1736057640,3632.07,3632.43,3631.77,3631.77,147742.0
1736057700,3631.77,3634.6,3631.77,3634.03,302992.0
1736057760,3634.03,3634.73,3633.06,3633.82,639490.0
1736057820,3633.82,3634.6,3633.63,3633.9,153342.0
1736057880,3633.9,3635.41,3633.9,3634.92,295050.0
1736057940,3634.92,3635.43,3634.68,3634.72,252058.0
1736058000,3634.72,3635.83,3634.71,3635.72,216320.0
1736058060,3635.72,3636.44,3635.52,3635.83,349502.0
1736058120,3635.83,3635.93,3634.09,3634.99,231926.0
1736058180,3634.99,3636.1,3634.98,3635.19,157880.0
1736058240,3635.19,3635.19,3633.64,3633.65,120306.0
1736058300,3633.65,3633.65,3633.0,3633.23,520398.0
1736058360,3633.23,3635.01,3633.23,3635.0,78802.0
1736058420,3635.0,3635.28,3634.0,3634.01,97138.0
1736058480,3634.01,3634.02,3633.31,3633.31,112808.0
1736058540,3633.31,3633.94,3633.1,3633.32,285354.0
1736058600,3633.32,3635.33,3633.23,3635.31,327488.0
1736058660,3635.31,3636.33,3634.74,3634.93,648366.0
1736058720,3634.93,3635.04,3634.75,3634.77,86718.0
1736058780,3634.77,3635.2,3634.77,3634.78,173296.0
1736058840,3634.74,3636.23,3634.61,3635.87,370338.0
1736058900,3635.87,3636.18,3635.44,3635.46,149934.0
1736058960,3635.46,3635.46,3634.42,3634.44,239498.0
1736059020,3634.44,3634.44,3633.9,3634.44,159714.0
1736059080,3634.44,3635.59,3634.42,3635.45,119002.0
1736059140,3635.45,3635.45,3634.6,3634.6,299278.0
1736059200,3634.6,3635.12,3633.92,3635.12,56576.0
1736059260,3635.12,3637.65,3635.01,3637.64,343314.0
1736059320,3637.64,3638.23,3637.53,3638.22,474470.0
1736059380,3638.22,3638.81,3638.22,3638.46,255752.0
1736059440,3638.46,3638.46,3638.01,3638.02,156226.0
1736059500,3638.02,3638.61,3637.26,3637.49,409774.0
1736059560,3637.49,3637.74,3636.13,3636.43,388646.0
1736059620,3636.44,3637.4,3636.44,3637.23,211380.0
1736059680,3637.23,3637.23,3636.44,3636.45,99964.0
1736059740,3636.45,3638.38,3636.45,3638.2,373388.0
1736059800,3638.2,3640.6,3638.2,3639.51,665892.0
1736059860,3639.51,3639.52,3638.59,3638.98,129832.0
1736059920,3638.98,3640.53,3638.88,3639.24,377768.0
1736059980,3639.24,3640.4,3639.23,3640.38,679656.0
1736060040,3640.38,3640.66,3639.61,3640.01,384732.0
1736060100,3640.01,3640.01,3638.43,3638.48,641946.0
1736060160,3638.48,3638.85,3638.18,3638.19,255280.0
1736060220,3638.19,3638.2,3637.3,3637.3,159468.0
1736060280,3637.3,3638.53,3637.29,3638.24,126314.0
1736060340,3638.25,3638.53,3637.46,3637.54,276806.0
1736060400,3637.54,3638.41,3636.75,3636.88,281824.0
1736060460,3636.89,3636.92,3636.51,3636.52,239782.0
1736060520,3636.52,3637.48,3636.11,3636.9,417234.0
1736060580,3636.9,3636.92,3636.32,3636.33,86588.0
1736060640,3636.33,3638.31,3635.83,3638.3,262268.0
1736060700,3638.3,3639.01,3637.9,3637.9,395912.0
1736060760,3637.9,3638.27,3637.8,3637.82,88650.0
1736060820,3637.82,3639.56,3637.7,3639.01,241304.0
1736060880,3639.01,3640.13,3639.0,3640.11,754586.0
1736060940,3640.11,3640.12,3637.9,3637.91,269874.0
1736061000,3637.91,3637.91,3635.01,3635.01,553580.0
1736061060,3635.01,3635.02,3633.46,3634.09,735198.0
1736061120,3634.09,3635.31,3633.17,3633.28,374088.0
1736061180,3633.38,3633.38,3632.1,3632.8,427560.0
1736061240,3632.8,3632.91,3632.04,3632.15,381958.0
1736061300,3632.65,3632.65,3631.57,3631.57,709366.0
1736061360,3631.57,3631.78,3631.1,3631.12,380800.0
1736061420,3631.12,3632.69,3631.1,3632.54,598842.0
1736061480,3632.54,3632.64,3631.55,3631.94,466302.0
1736061540,3631.94,3632.39,3630.59,3631.84,514746.0
1736061600,3631.84,3631.84,3630.6,3631.2,318792.0
1736061660,3631.2,3631.66,3630.77,3630.99,606634.0
1736061720,3630.99,3633.56,3630.89,3633.31,200196.0
1736061780,3633.31,3634.5,3633.19,3634.48,650184.0
1736061840,3634.48,3635.0,3634.08,3634.09,178610.0
1736061900,3634.09,3634.1,3633.3,3633.31,130922.0
1736061960,3633.31,3634.48,3633.3,3634.0,128310.0
1736062020,3634.0,3634.0,3631.48,3632.1,447212.0
1736062080,3632.1,3632.12,3631.35,3631.37,143982.0
1736062140,3631.37,3631.95,3630.93,3631.94,179556.0
1736062200,3631.94,3633.66,3631.93,3632.3,468968.0
1736062260,3632.3,3633.15,3631.79,3631.8,248978.0
1736062320,3631.8,3632.58,3630.27,3630.89,544428.0
1736062380,3630.89,3632.98,3630.88,3632.98,89424.0
1736062440,3632.98,3633.12,3632.0,3632.01,906954.0
1736062500,3632.01,3633.06,3631.39,3632.81,195394.0
1736062560,3632.81,3633.52,3632.81,3633.51,159010.0
1736062620,3633.51,3634.21,3633.5,3633.7,179942.0
1736062680,3633.7,3633.94,3633.06,3633.06,255870.0
1736062740,3633.06,3633.6,3632.0,3633.59,230164.0
1736062800,3633.59,3633.83,3633.27,3633.54,246536.0
1736062860,3633.54,3633.69,3632.72,3632.73,168496.0
1736062920,3632.73,3633.74,3632.63,3633.43,120430.0
1736062980,3633.43,3633.82,3633.0,3633.01,166434.0
1736063040,3633.01,3633.25,3632.8,3633.24,78830.0
1736063100,3633.24,3633.62,3632.1,3632.11,170008.0
1736063160,3632.11,3632.12,3631.4,3631.4,198684.0
1736063220,3631.4,3632.87,3631.01,3631.01,426722.0
1736063280,3631.01,3631.02,3630.18,3630.18,418426.0
1736063340,3630.18,3630.67,3630.17,3630.19,174014.0
1736063400,3630.19,3630.95,3630.19,3630.81,373932.0
1736063460,3630.81,3631.9,3630.3,3631.89,241886.0
1736063520,3631.89,3632.41,3631.3,3631.66,161972.0
1736063580,3631.66,3631.66,3630.77,3630.77,141994.0
1736063640,3630.77,3631.1,3630.63,3630.97,193134.0
1736063700,3630.97,3631.46,3630.37,3630.39,105308.0
1736063760,3630.39,3630.39,3630.19,3630.2,165578.0
1736063820,3630.2,3630.21,3630.19,3630.19,121290.0
1736063880,3630.19,3630.2,3628.97,3629.61,782484.0
1736063940,3629.61,3630.38,3629.6,3630.38,247814.0
1736064000,3630.38,3631.23,3628.72,3630.84,714642.0
1736064060,3630.84,3632.11,3630.0,3630.01,648006.0
1736064120,3630.01,3630.99,3628.39,3628.39,1638874.0
1736064180,3628.39,3629.1,3621.98,3623.23,7847998.0
1736064240,3623.23,3625.97,3622.84,3623.49,2184844.0
1736064300,3623.6,3625.37,3621.64,3624.08,2832630.0
1736064360,3624.09,3624.1,3621.79,3622.89,1520612.0
1736064420,3622.89,3624.01,3614.24,3618.74,14365742.0
1736064480,3618.53,3619.67,3618.14,3619.67,1360226.0
1736064540,3619.68,3619.68,3618.34,3619.05,1253902.0
1736064600,3619.05,3619.95,3615.19,3615.65,1961754.0
1736064660,3615.68,3617.91,3615.18,3615.59,3613538.0
1736064720,3615.5,3616.15,3612.6,3615.32,7175502.0
1736064780,3615.4,3618.54,3615.31,3616.49,1415586.0
1736064840,3616.49,3620.0,3616.47,3616.92,1104886.0
1736064900,3616.92,3616.92,3614.63,3615.32,1454598.0
1736064960,3615.32,3616.17,3612.0,3613.29,2342842.0
1736065020,3613.29,3613.72,3610.0,3610.01,5153140.0
1736065080,3610.01,3612.94,3609.45,3609.56,2936224.0
1736065140,3609.56,3612.53,3607.51,3611.69,6934320.0
1736065200,3611.69,3612.61,3610.02,3612.61,1862744.0
1736065260,3612.76,3612.94,3611.98,3612.83,762028.0
1736065320,3612.83,3615.18,3612.83,3615.1,2035114.0
1736065380,3615.1,3615.49,3613.68,3614.62,798740.0
1736065440,3614.62,3615.99,3613.9,3615.99,535778.0
1736065500,3615.99,3618.63,3615.99,3618.02,1768514.0
1736065560,3618.35,3619.0,3617.7,3618.32,1480320.0
1736065620,3618.32,3618.9,3617.81,3618.44,743460.0
1736065680,3618.44,3618.6,3617.88,3618.39,487678.0
1736065740,3618.39,3618.39,3617.07,3617.89,661452.0
1736065800,3617.89,3618.19,3615.63,3617.24,582676.0
1736065860,3617.24,3618.99,3617.14,3618.65,826648.0
1736065920,3618.65,3619.79,3618.65,3619.79,476180.0
1736065980,3619.79,3620.58,3619.06,3620.02,2434602.0
1736066040,3620.02,3621.66,3619.98,3620.21,1581612.0
1736066100,3620.21,3622.59,3620.21,3620.99,1402756.0
1736066160,3620.99,3621.0,3619.46,3619.61,2129612.0
1736066220,3619.61,3620.46,3618.73,3619.1,362722.0
1736066280,3619.1,3619.94,3618.46,3619.92,217038.0
1736066340,3619.92,3622.99,3619.92,3621.57,4354518.0
1736066400,3621.57,3622.06,3620.18,3620.18,1020026.0
1736066460,3620.18,3620.34,3619.05,3619.82,457184.0
1736066520,3619.82,3620.9,3619.62,3620.89,330704.0
1736066580,3620.89,3621.11,3619.96,3619.96,234390.0
1736066640,3619.74,3621.22,3619.08,3621.22,498132.0
1736066700,3621.44,3623.15,3621.24,3621.26,546334.0
1736066760,3621.26,3622.18,3621.07,3621.17,658536.0
1736066820,3621.17,3621.17,3619.55,3619.56,932258.0
1736066880,3619.56,3619.62,3618.34,3618.35,423504.0
1736066940,3618.35,3618.36,3616.56,3616.85,374356.0
1736067000,3616.85,3619.27,3616.85,3619.11,545030.0
1736067060,3619.11,3620.0,3618.89,3619.01,187662.0
1736067120,3619.01,3619.37,3618.21,3618.22,245358.0
1736067180,3618.22,3619.18,3617.6,3619.18,209828.0
1736067240,3619.18,3619.27,3618.13,3619.27,265508.0
1736067300,3619.27,3620.31,3618.89,3620.31,205032.0
1736067360,3620.43,3621.09,3619.01,3620.1,585372.0
1736067420,3620.1,3620.11,3619.11,3619.12,162034.0
1736067480,3619.12,3619.13,3618.82,3618.82,226410.0
1736067540,3618.82,3620.4,3618.82,3618.97,440874.0
1736067600,3618.97,3619.85,3618.83,3618.83,494472.0
1736067660,3618.83,3619.45,3617.77,3617.77,629878.0
1736067720,3617.78,3617.78,3616.96,3616.97,541194.0
1736067780,3616.97,3617.07,3616.43,3616.61,447022.0
1736067840,3616.61,3616.62,3615.18,3615.18,645278.0
1736067900,3615.18,3616.33,3614.73,3615.32,545860.0
1736067960,3615.32,3615.81,3614.31,3614.33,411160.0
1736068020,3614.33,3616.4,3613.6,3616.01,2401242.0
1736068080,3616.01,3616.39,3615.4,3615.98,349344.0
1736068140,3615.98,3616.7,3615.96,3616.7,252416.0
1736068200,3616.7,3617.9,3616.08,3616.09,740402.0
1736068260,3616.09,3618.56,3615.97,3618.54,386196.0
1736068320,3618.54,3619.49,3618.54,3618.94,543108.0
1736068380,3618.94,3620.69,3618.68,3620.68,1263160.0
1736068440,3621.25,3621.37,3620.07,3620.07,713588.0
1736068500,3620.07,3621.23,3619.28,3621.21,628550.0
1736068560,3621.21,3622.41,3620.93,3620.94,558916.0
1736068620,3620.94,3620.98,3620.06,3620.95,266502.0
1736068680,3620.95,3620.96,3620.13,3620.31,107068.0
1736068740,3620.3,3620.32,3617.7,3618.43,569578.0
1736068800,3618.43,3618.43,3616.13,3616.94,540846.0
1736068860,3616.94,3616.94,3616.19,3616.88,396094.0
1736068920,3616.88,3617.98,3615.29,3616.01,472516.0
1736068980,3616.01,3616.49,3615.3,3615.97,241060.0
1736069040,3615.97,3615.99,3615.67,3615.84,161054.0
1736069100,3615.84,3617.0,3615.84,3616.99,498654.0
1736069160,3616.99,3617.49,3616.98,3617.48,285198.0
1736069220,3617.48,3617.49,3615.61,3616.0,265294.0
1736069280,3616.0,3616.28,3615.69,3615.69,381132.0
1736069340,3615.69,3615.69,3614.52,3614.78,640824.0
1736069400,3614.78,3614.78,3614.17,3614.2,300016.0
1736069460,3614.2,3614.58,3613.27,3613.44,560136.0
1736069520,3613.38,3613.41,3611.55,3611.57,1203428.0
1736069580,3611.57,3611.94,3610.67,3611.37,923462.0
1736069640,3611.37,3611.39,3610.01,3610.15,687766.0
1736069700,3610.15,3612.08,3610.15,3612.06,1032280.0
1736069760,3612.06,3615.52,3612.05,3614.6,521900.0
1736069820,3614.6,3615.08,3613.75,3614.15,241322.0
1736069880,3614.15,3615.65,3614.15,3615.63,237076.0
1736069940,3615.63,3616.33,3614.64,3615.18,578900.0
1736070000,3615.18,3616.46,3614.56,3616.34,165798.0
1736070060,3616.34,3616.95,3615.78,3616.34,290782.0
1736070120,3616.34,3617.33,3616.33,3617.01,306640.0
1736070180,3617.01,3617.01,3616.33,3616.7,442592.0
1736070240,3616.7,3617.33,3616.69,3617.1,192692.0
1736070300,3617.1,3620.4,3617.09,3618.99,2943188.0
1736070360,3618.99,3618.99,3618.3,3618.32,227740.0
1736070420,3618.32,3618.62,3614.8,3615.07,720866.0
1736070480,3615.09,3615.09,3613.33,3613.6,653166.0
1736070540,3613.4,3613.83,3612.46,3612.46,530520.0
1736070600,3612.46,3612.46,3610.89,3610.89,294898.0
1736070660,3610.89,3611.64,3610.11,3610.21,423132.0
1736070720,3610.21,3610.5,3608.72,3608.84,2768060.0
1736070780,3608.84,3609.69,3608.83,3609.37,594754.0
1736070840,3609.37,3609.37,3606.14,3606.48,2456510.0
1736070900,3606.48,3606.48,3604.95,3605.08,2521000.0
1736070960,3605.08,3608.58,3604.01,3608.37,3772612.0
1736071020,3608.36,3609.73,3608.0,3609.31,2425880.0
1736071080,3609.31,3609.82,3608.56,3609.82,1908504.0
1736071140,3610.05,3610.9,3607.8,3608.53,1246242.0
1736071200,3608.65,3610.07,3608.65,3609.58,1340380.0
1736071260,3609.58,3610.02,3608.18,3608.22,685582.0
1736071320,3608.22,3609.28,3601.63,3604.51,3520842.0
1736071380,3604.62,3607.91,3604.62,3607.18,1487214.0
1736071440,3607.18,3611.72,3606.9,3611.33,1390104.0
1736071500,3611.33,3612.12,3607.01,3608.43,1058002.0
1736071560,3608.43,3608.44,3604.0,3604.02,780114.0
1736071620,3604.02,3609.35,3604.02,3609.2,2379512.0
1736071680,3609.2,3612.6,3608.55,3612.5,1057818.0
1736071740,3612.5,3612.5,3611.32,3611.78,814802.0
1736071800,3611.78,3611.8,3611.15,3611.16,445300.0
1736071860,3611.16,3613.94,3610.73,3613.94,742460.0
1736071920,3613.94,3615.36,3613.01,3615.36,1485074.0
1736071980,3615.36,3615.69,3613.02,3613.25,782906.0
1736072040,3613.48,3613.56,3612.64,3613.2,558980.0
1736072100,3613.2,3614.39,3612.77,3612.77,471460.0
1736072160,3612.77,3612.77,3610.25,3610.8,394334.0
1736072220,3610.8,3612.01,3610.59,3612.01,447886.0
1736072280,3612.28,3615.04,3612.28,3614.1,398668.0
1736072340,3614.1,3616.01,3612.32,3615.49,704560.0
1736072400,3615.48,3615.48,3614.27,3614.8,801738.0
1736072460,3614.8,3614.81,3613.75,3614.39,368514.0
1736072520,3614.39,3615.3,3612.67,3612.94,295424.0
1736072580,3612.69,3612.69,3611.36,3611.73,494436.0
1736072640,3611.73,3612.99,3609.57,3609.99,661512.0
1736072700,3609.99,3611.46,3609.98,3610.43,509860.0
1736072760,3610.43,3611.35,3610.42,3610.76,167830.0
1736072820,3610.76,3610.77,3610.0,3610.38,384798.0
1736072880,3610.38,3610.61,3608.8,3608.85,482252.0
1736072940,3608.85,3610.16,3608.85,3608.9,276306.0
1736073000,3608.9,3608.91,3607.09,3608.69,564586.0
1736073060,3608.69,3612.16,3608.69,3611.06,868110.0
1736073120,3611.06,3612.4,3611.06,3611.59,488348.0
1736073180,3611.58,3613.69,3611.58,3613.08,246778.0
1736073240,3613.09,3614.44,3612.97,3613.72,866812.0
1736073300,3613.72,3615.96,3613.34,3615.41,1424070.0
1736073360,3615.41,3616.05,3613.89,3614.61,542796.0
1736073420,3614.61,3617.09,3614.3,3616.85,492146.0
1736073480,3616.85,3617.6,3616.0,3616.0,966890.0
1736073540,3616.0,3616.79,3615.0,3616.79,446982.0
1736073600,3616.79,3616.99,3613.65,3614.65,1252420.0
1736073660,3614.65,3615.48,3614.54,3614.69,307418.0
1736073720,3614.69,3614.9,3613.85,3614.73,226418.0
1736073780,3614.73,3615.73,3614.44,3615.36,425332.0
1736073840,3615.36,3615.61,3614.77,3615.48,508816.0
1736073900,3615.48,3616.08,3615.01,3615.63,243610.0
1736073960,3615.63,3616.89,3613.77,3614.59,2175082.0
1736074020,3614.59,3615.73,3614.59,3615.72,141736.0
1736074080,3615.72,3616.94,3615.72,3615.99,343570.0
1736074140,3615.99,3616.35,3614.98,3615.54,304288.0
1736074200,3615.54,3616.98,3615.46,3615.46,408762.0
1736074260,3615.46,3615.46,3613.67,3613.78,279800.0
1736074320,3613.78,3613.88,3612.35,3612.8,494060.0
1736074380,3612.96,3613.79,3612.4,3613.79,251178.0
1736074440,3613.79,3613.79,3612.35,3612.58,278420.0
1736074500,3612.67,3614.99,3612.56,3614.99,277930.0
1736074560,3614.99,3615.43,3614.99,3615.06,198036.0
1736074620,3615.06,3615.94,3615.06,3615.36,156872.0
1736074680,3615.36,3615.36,3614.38,3614.67,253054.0
1736074740,3614.67,3615.07,3614.35,3614.68,117772.0
1736074800,3614.68,3614.7,3613.35,3613.78,320724.0
1736074860,3613.78,3613.79,3612.44,3612.49,222080.0
1736074920,3612.49,3612.49,3610.44,3611.72,771760.0
1736074980,3611.72,3612.67,3611.44,3611.86,280134.0
1736075040,3611.86,3611.87,3610.44,3611.33,826180.0
1736075100,3611.33,3613.07,3611.33,3612.88,829010.0
1736075160,3612.78,3612.78,3610.0,3610.02,534228.0
1736075220,3610.02,3611.84,3609.88,3611.84,225586.0
1736075280,3611.84,3612.2,3610.63,3610.63,593024.0
1736075340,3610.63,3610.64,3609.72,3609.73,359132.0
1736075400,3609.73,3611.85,3609.34,3610.67,513304.0
1736075460,3610.67,3613.27,3610.55,3612.64,310276.0
1736075520,3612.64,3613.68,3612.4,3612.82,248538.0
1736075580,3613.57,3616.4,3613.56,3616.17,953740.0
1736075640,3616.17,3616.7,3615.93,3616.7,785840.0
1736075700,3616.7,3616.7,3616.06,3616.6,381616.0
1736075760,3616.6,3619.44,3616.6,3618.32,2078208.0
1736075820,3618.32,3619.53,3617.59,3619.53,937326.0
1736075880,3619.53,3619.68,3618.0,3618.4,1275942.0
1736075940,3618.4,3619.98,3618.38,3619.97,1329902.0
1736076000,3620.06,3620.13,3617.18,3617.56,1172204.0
1736076060,3617.56,3618.04,3617.21,3617.78,486104.0
1736076120,3617.78,3617.87,3615.61,3615.61,392938.0
1736076180,3615.61,3615.63,3613.5,3614.19,662304.0
1736076240,3614.19,3614.78,3612.85,3614.78,385756.0
1736076300,3614.82,3615.12,3614.06,3614.24,454796.0
1736076360,3614.24,3614.54,3614.04,3614.32,184288.0
1736076420,3615.02,3615.48,3611.55,3611.7,485580.0
1736076480,3611.79,3613.99,3611.79,3612.86,496794.0
1736076540,3612.87,3613.82,3612.87,3613.31,218328.0
1736076600,3613.31,3614.27,3613.0,3614.09,344904.0
1736076660,3614.09,3614.09,3610.75,3611.69,484078.0
1736076720,3611.69,3611.96,3610.25,3610.27,891566.0
1736076780,3610.27,3610.36,3609.0,3609.05,475626.0
1736076840,3609.05,3609.82,3608.33,3609.41,1574174.0
1736076900,3609.41,3610.95,3608.34,3610.11,1593634.0
1736076960,3610.15,3610.29,3608.85,3608.85,569078.0
1736077020,3609.27,3610.79,3609.27,3610.48,195780.0
1736077080,3610.48,3612.97,3610.46,3612.67,274040.0
1736077140,3612.67,3612.67,3610.88,3611.99,217546.0
1736077200,3611.99,3612.67,3610.5,3610.6,270038.0
1736077260,3610.89,3612.04,3610.89,3611.97,159938.0
1736077320,3611.97,3612.6,3611.08,3611.47,185008.0
1736077380,3611.47,3611.96,3611.46,3611.94,88202.0
1736077440,3611.94,3614.02,3611.94,3614.02,168778.0
1736077500,3614.02,3614.02,3611.96,3612.32,381618.0
1736077560,3612.32,3612.58,3611.5,3612.57,260344.0
1736077620,3612.57,3612.65,3611.47,3612.1,279584.0
1736077680,3612.1,3612.79,3612.1,3612.79,331376.0
1736077740,3612.79,3612.79,3611.08,3611.41,286818.0
1736077800,3611.41,3611.45,3610.0,3610.01,380786.0
1736077860,3610.01,3611.75,3609.89,3610.86,276454.0
1736077920,3610.86,3611.77,3610.43,3610.43,233404.0
1736077980,3610.43,3612.08,3610.43,3612.07,111022.0
1736078040,3612.07,3612.43,3610.72,3610.73,181136.0
1736078100,3610.73,3611.34,3609.0,3610.71,476772.0
1736078160,3610.71,3611.9,3610.69,3611.89,115104.0
1736078220,3611.89,3612.89,3611.88,3612.54,210238.0
1736078280,3612.54,3612.82,3612.49,3612.49,328444.0
1736078340,3612.41,3612.57,3611.4,3612.57,484904.0
1736078400,3612.57,3613.53,3610.63,3610.63,872368.0
1736078460,3610.64,3611.11,3610.18,3610.8,358150.0
1736078520,3610.8,3611.33,3609.89,3610.57,360670.0
1736078580,3610.57,3610.57,3609.63,3609.64,552236.0
1736078640,3609.64,3613.25,3609.63,3612.39,745734.0
1736078700,3612.39,3612.4,3610.68,3610.78,142126.0
1736078760,3610.78,3610.79,3609.0,3609.01,210260.0
1736078820,3609.01,3610.23,3608.65,3609.68,669822.0
1736078880,3609.68,3609.69,3607.47,3607.74,937860.0
1736078940,3607.67,3607.67,3604.56,3604.59,1977680.0
1736079000,3604.59,3607.03,3604.11,3605.0,809096.0
1736079060,3605.0,3605.65,3603.95,3605.65,1332716.0
1736079120,3605.65,3610.0,3605.63,3610.0,1224998.0
1736079180,3610.0,3611.82,3610.0,3610.37,581072.0
1736079240,3610.37,3612.69,3610.21,3612.43,547396.0
1736079300,3612.44,3613.42,3612.01,3613.41,635376.0
1736079360,3613.41,3614.83,3613.41,3614.82,873600.0
1736079420,3614.88,3615.93,3614.3,3615.27,769732.0
1736079480,3615.28,3618.86,3615.28,3618.55,4300910.0
1736079540,3618.55,3619.51,3616.51,3617.41,1801662.0
1736079600,3617.69,3617.94,3613.95,3613.96,875860.0
1736079660,3614.58,3616.45,3614.5,3616.2,610410.0
1736079720,3616.2,3617.0,3615.19,3617.0,381872.0
1736079780,3617.0,3617.0,3615.56,3616.09,711276.0
1736079840,3616.09,3616.09,3615.0,3615.01,315554.0
1736079900,3615.01,3615.12,3613.47,3613.48,483062.0
1736079960,3613.48,3613.67,3612.19,3612.67,397774.0
1736080020,3612.66,3616.57,3612.65,3616.18,324708.0
1736080080,3616.18,3616.18,3613.85,3613.85,247510.0
1736080140,3613.85,3614.0,3613.31,3613.74,218126.0
1736080200,3613.74,3615.36,3613.73,3614.39,349698.0
1736080260,3614.39,3615.86,3613.86,3614.07,267030.0
1736080320,3614.07,3614.2,3613.8,3614.12,223230.0
1736080380,3614.12,3615.0,3613.02,3613.02,201472.0
1736080440,3613.02,3613.04,3612.19,3612.43,1062454.0
1736080500,3612.43,3612.94,3611.41,3611.59,1111592.0
1736080560,3611.59,3611.6,3610.33,3610.73,413940.0
1736080620,3610.73,3613.81,3610.73,3613.14,372842.0
1736080680,3613.14,3615.65,3612.92,3615.41,481978.0
1736080740,3615.41,3616.1,3615.11,3615.41,500810.0
1736080800,3615.41,3616.28,3615.35,3615.45,152700.0
1736080860,3615.45,3616.28,3615.25,3616.07,239228.0
1736080920,3616.07,3616.17,3614.01,3614.48,441600.0
1736080980,3614.49,3615.54,3614.47,3615.27,327386.0
1736081040,3615.27,3616.9,3615.21,3616.51,449454.0
1736081100,3616.51,3616.92,3614.79,3616.9,334980.0
1736081160,3616.9,3617.37,3616.15,3617.0,467524.0
1736081220,3617.0,3619.0,3617.0,3618.58,801116.0
1736081280,3618.57,3618.8,3618.21,3618.36,906932.0
1736081340,3618.36,3619.8,3618.35,3619.8,1279562.0
1736081400,3619.8,3619.81,3617.67,3618.16,918028.0
1736081460,3618.16,3620.32,3617.84,3620.01,1301392.0
1736081520,3620.01,3621.77,3619.84,3620.27,1198722.0
1736081580,3620.27,3620.27,3618.36,3619.64,1005252.0
1736081640,3619.64,3620.85,3619.42,3619.43,497524.0
1736081700,3619.43,3619.83,3617.15,3617.15,396294.0
1736081760,3617.15,3617.25,3616.39,3616.77,359466.0
1736081820,3616.77,3616.79,3615.27,3615.27,263942.0
1736081880,3615.27,3615.65,3614.8,3614.94,405238.0
1736081940,3614.94,3615.01,3612.59,3612.88,2154638.0
1736082000,3613.04,3613.96,3612.11,3613.96,679172.0
1736082060,3613.86,3615.35,3613.86,3614.28,564624.0
1736082120,3614.28,3615.57,3614.28,3615.57,260396.0
1736082180,3615.59,3616.71,3615.47,3615.8,572738.0
1736082240,3615.8,3616.49,3614.92,3615.62,421966.0
1736082300,3615.62,3616.37,3615.04,3615.1,269628.0
1736082360,3615.1,3617.39,3615.1,3617.38,330540.0
1736082420,3617.38,3617.79,3616.89,3616.96,275098.0
1736082480,3616.96,3618.19,3616.9,3618.11,303448.0
1736082540,3618.11,3618.11,3617.13,3617.64,243470.0
1736082600,3617.64,3618.1,3617.63,3617.98,77514.0
1736082660,3617.99,3618.65,3617.88,3618.07,430902.0
1736082720,3618.07,3618.17,3617.1,3617.11,266140.0
1736082780,3617.11,3617.11,3615.6,3616.22,371298.0
1736082840,3616.22,3616.23,3615.77,3615.78,100448.0
1736082900,3615.77,3616.65,3615.01,3616.65,208954.0
1736082960,3616.65,3617.78,3616.39,3616.4,468932.0
1736083020,3616.4,3617.95,3616.4,3617.43,517268.0
1736083080,3617.43,3620.0,3617.43,3619.99,407160.0
1736083140,3619.99,3622.45,3619.99,3621.48,1867468.0
1736083200,3621.48,3621.74,3619.92,3620.1,762374.0
1736083260,3620.11,3621.47,3619.89,3620.65,577298.0
1736083320,3620.65,3620.75,3618.17,3618.27,471488.0
1736083380,3618.27,3618.62,3617.38,3617.81,643472.0
1736083440,3617.81,3619.06,3617.81,3618.72,483132.0
1736083500,3618.72,3620.03,3618.72,3619.69,398424.0
1736083560,3619.69,3620.62,3619.69,3619.71,1033644.0
1736083620,3619.71,3620.98,3619.69,3620.97,376934.0
1736083680,3621.02,3622.27,3621.02,3621.41,727456.0
1736083740,3621.41,3621.87,3621.4,3621.61,291086.0
1736083800,3621.61,3622.59,3621.29,3621.76,1062668.0
1736083860,3621.76,3622.19,3621.12,3621.85,556308.0
1736083920,3621.85,3623.37,3621.52,3623.37,513818.0
1736083980,3623.44,3626.65,3623.44,3626.65,3231198.0
1736084040,3626.59,3626.59,3625.0,3625.0,1051330.0
1736084100,3625.29,3625.7,3620.75,3620.85,1327664.0
1736084160,3620.85,3621.04,3620.11,3621.03,824658.0
1736084220,3621.18,3623.99,3620.9,3621.75,515186.0
1736084280,3621.75,3623.52,3621.75,3621.76,330176.0
1736084340,3621.76,3622.91,3621.21,3621.69,449730.0
1736084400,3621.69,3623.26,3621.25,3622.43,146242.0
1736084460,3622.43,3623.39,3622.01,3623.37,126612.0
1736084520,3623.37,3623.75,3622.22,3622.23,296042.0
1736084580,3622.23,3624.11,3621.0,3621.78,923792.0
1736084640,3621.89,3622.62,3621.78,3622.24,248626.0
1736084700,3622.24,3622.24,3619.0,3620.09,938756.0
1736084760,3620.09,3621.17,3619.92,3620.41,489492.0
1736084820,3620.41,3621.48,3619.43,3619.43,569866.0
1736084880,3619.43,3619.45,3618.1,3618.84,556186.0
1736084940,3618.84,3618.84,3617.52,3618.43,614666.0
1736085000,3618.43,3618.69,3617.92,3618.18,755372.0
1736085060,3618.18,3618.2,3616.28,3616.28,849310.0
1736085120,3616.28,3619.83,3616.28,3617.75,711158.0
1736085180,3617.75,3617.75,3616.19,3616.2,599648.0
1736085240,3616.2,3618.44,3616.19,3617.38,376878.0
1736085300,3617.38,3617.84,3616.31,3616.98,375110.0
1736085360,3616.44,3617.2,3615.8,3615.8,549014.0
1736085420,3615.9,3615.9,3612.76,3612.76,2065286.0
1736085480,3612.76,3612.92,3611.35,3611.45,1270968.0
1736085540,3611.45,3613.49,3611.45,3613.49,796292.0
1736085600,3613.49,3615.2,3611.78,3611.78,1138946.0
1736085660,3611.78,3612.54,3608.24,3608.86,1604398.0
1736085720,3608.86,3613.48,3608.44,3613.09,906976.0
1736085780,3613.1,3616.58,3613.1,3615.18,1157644.0
1736085840,3615.18,3616.15,3614.09,3615.78,456676.0
1736085900,3615.78,3615.83,3613.79,3614.27,267514.0
1736085960,3614.27,3614.95,3612.97,3613.64,242298.0
1736086020,3613.64,3613.65,3610.39,3612.26,478552.0
1736086080,3612.47,3613.63,3611.55,3612.01,259568.0
1736086140,3612.01,3612.01,3608.2,3608.68,953048.0
1736086200,3608.68,3608.83,3606.84,3608.12,1293888.0
1736086260,3608.11,3608.11,3604.48,3604.51,1793952.0
1736086320,3604.51,3608.1,3604.41,3606.39,2059226.0
1736086380,3605.91,3606.56,3602.96,3605.24,2498558.0
1736086440,3605.24,3607.87,3605.01,3607.39,945280.0
1736086500,3607.39,3607.41,3603.11,3603.6,1390574.0
1736086560,3603.6,3603.84,3597.51,3597.54,10453588.0
1736086620,3599.05,3600.29,3592.53,3593.78,16423172.0
1736086680,3593.78,3598.28,3593.78,3597.18,7525934.0
1736086740,3597.18,3599.18,3595.47,3595.47,2179832.0
1736086800,3595.46,3600.22,3595.0,3599.6,3169344.0
1736086860,3599.6,3603.7,3598.07,3603.1,2536764.0
1736086920,3603.14,3603.14,3598.98,3599.64,1105966.0
1736086980,3599.64,3603.31,3598.72,3601.4,1671228.0
1736087040,3601.4,3603.79,3600.74,3601.82,1762884.0
1736087100,3601.8,3605.49,3601.71,3605.49,1281026.0
1736087160,3605.68,3606.7,3602.91,3603.44,3537770.0
1736087220,3603.44,3605.16,3602.43,3603.17,3064546.0
1736087280,3603.2,3604.9,3603.2,3604.81,436550.0
1736087340,3604.81,3605.63,3604.02,3604.1,709818.0
1736087400,3604.1,3604.1,3598.2,3600.25,6316008.0
1736087460,3600.24,3602.72,3599.41,3600.84,2513972.0
1736087520,3600.84,3601.89,3599.71,3599.72,2301664.0
1736087580,3599.72,3603.07,3599.71,3600.73,658972.0
1736087640,3600.62,3601.91,3599.91,3601.34,588804.0
1736087700,3601.34,3605.27,3601.33,3605.27,690224.0
1736087760,3605.26,3606.68,3603.53,3606.68,1209266.0
1736087820,3606.85,3608.89,3606.43,3608.47,1279686.0
1736087880,3608.77,3611.02,3608.6,3610.59,1985710.0
1736087940,3610.59,3610.7,3609.01,3610.68,4685666.0
1736088000,3610.68,3611.35,3609.69,3610.11,791700.0
1736088060,3610.11,3612.05,3610.01,3612.05,201498.0
1736088120,3612.91,3615.0,3611.78,3614.74,2343248.0
1736088180,3614.74,3616.91,3614.39,3616.71,1973860.0
1736088240,3616.71,3617.51,3616.0,3617.51,1482778.0
1736088300,3617.51,3621.53,3616.99,3618.47,4610128.0
1736088360,3618.47,3624.12,3618.47,3621.68,3289698.0
1736088420,3621.77,3622.09,3618.53,3621.8,3061740.0
1736088480,3621.8,3621.8,3619.14,3621.57,1367286.0
1736088540,3621.23,3624.81,3620.98,3623.31,2430120.0
1736088600,3623.31,3627.36,3623.3,3626.18,3365332.0
1736088660,3626.18,3626.5,3624.31,3624.31,4851058.0
1736088720,3624.31,3625.81,3623.49,3624.1,1099858.0
1736088780,3624.1,3625.68,3622.0,3622.01,817986.0
1736088840,3622.01,3623.31,3619.76,3619.91,2424116.0
1736088900,3619.91,3622.16,3619.9,3622.14,1405716.0
1736088960,3622.14,3623.18,3621.43,3622.28,3023660.0
1736089020,3622.14,3622.35,3620.81,3622.33,851792.0
1736089080,3622.33,3622.52,3621.19,3622.52,448652.0
1736089140,3622.52,3622.92,3621.71,3621.73,288006.0
1736089200,3621.65,3624.64,3620.63,3624.23,2127040.0
1736089260,3624.22,3626.81,3623.79,3624.09,1481908.0
1736089320,3623.98,3626.99,3623.22,3626.99,768740.0
1736089380,3626.99,3626.99,3625.31,3625.7,854748.0
1736089440,3625.7,3627.36,3625.7,3626.51,1341856.0
1736089500,3626.51,3629.76,3626.45,3629.76,2125280.0
1736089560,3629.76,3630.74,3628.81,3630.54,1901050.0
1736089620,3630.55,3631.69,3630.13,3631.47,2661842.0
1736089680,3631.47,3637.67,3631.47,3633.16,6931652.0
1736089740,3633.16,3633.46,3630.69,3632.4,5682390.0
1736089800,3632.4,3633.46,3627.79,3629.81,1830808.0
1736089860,3629.85,3631.99,3628.97,3630.65,1000162.0
1736089920,3630.64,3630.64,3627.52,3627.53,880640.0
1736089980,3627.53,3628.36,3624.79,3626.17,964428.0
1736090040,3625.7,3626.44,3624.67,3624.93,1261016.0
1736090100,3624.93,3624.97,3619.11,3619.65,1957034.0
1736090160,3619.67,3623.49,3619.67,3621.97,2423760.0
1736090220,3621.97,3621.97,3619.69,3620.85,1149440.0
1736090280,3620.85,3621.98,3619.85,3619.86,1028202.0
1736090340,3619.86,3622.0,3619.85,3621.98,528742.0
1736090400,3621.98,3622.4,3620.06,3621.98,312356.0
1736090460,3621.99,3622.0,3620.0,3620.01,421542.0
1736090520,3620.1,3620.1,3618.01,3618.91,1042238.0
1736090580,3618.91,3621.95,3618.91,3621.6,919696.0
1736090640,3621.6,3621.6,3620.09,3620.47,361738.0
1736090700,3620.47,3620.49,3620.06,3620.12,421176.0
1736090760,3620.12,3622.13,3620.12,3621.39,266638.0
1736090820,3621.39,3621.4,3620.06,3620.07,427028.0
1736090880,3620.07,3623.22,3620.06,3623.04,1011714.0
1736090940,3623.04,3624.77,3622.67,3623.97,1452042.0
1736091000,3623.97,3630.52,3623.97,3630.2,1636784.0
1736091060,3630.2,3634.98,3629.88,3632.23,2619142.0
1736091120,3632.33,3633.56,3631.64,3633.48,1499512.0
1736091180,3633.47,3634.24,3630.85,3631.01,2695740.0
1736091240,3631.01,3632.13,3629.11,3629.47,785074.0
1736091300,3629.47,3630.94,3629.4,3630.11,761604.0
1736091360,3630.11,3633.57,3630.1,3632.75,1688858.0
1736091420,3632.77,3635.39,3632.76,3633.49,2033234.0
1736091480,3633.48,3633.67,3630.32,3631.0,1631116.0
1736091540,3630.92,3631.65,3629.17,3629.39,1006784.0
1736091600,3629.39,3632.93,3628.91,3631.73,2049084.0
1736091660,3631.83,3632.14,3629.91,3630.43,489074.0
1736091720,3630.35,3630.73,3630.1,3630.72,176246.0
1736091780,3630.72,3630.89,3630.19,3630.29,363770.0
1736091840,3630.59,3631.5,3630.13,3630.14,1074522.0
1736091900,3630.11,3630.33,3627.57,3627.89,967244.0
1736091960,3627.89,3628.96,3627.39,3628.85,534506.0
1736092020,3628.85,3633.13,3628.85,3633.03,735810.0
1736092080,3633.01,3633.04,3631.03,3631.81,748816.0
1736092140,3631.81,3633.03,3631.0,3631.01,326172.0
1736092200,3631.01,3631.84,3630.39,3631.0,363606.0
1736092260,3631.1,3631.64,3630.5,3631.53,713240.0
1736092320,3631.53,3633.27,3631.49,3632.78,704196.0
1736092380,3632.78,3633.57,3632.77,3633.56,397530.0
1736092440,3633.56,3633.86,3630.96,3630.98,1579882.0
1736092500,3630.98,3631.6,3630.88,3630.99,368058.0
1736092560,3630.99,3632.08,3630.0,3631.48,693110.0
1736092620,3631.48,3631.58,3630.01,3630.02,140476.0
1736092680,3630.02,3630.03,3628.35,3628.36,328984.0
1736092740,3628.36,3628.91,3627.21,3628.43,454726.0
1736092800,3628.43,3628.71,3625.52,3625.54,1445566.0
1736092860,3625.54,3630.39,3625.54,3630.37,1714608.0
1736092920,3630.11,3631.57,3629.51,3629.74,883294.0
1736092980,3629.74,3634.29,3629.74,3634.29,676716.0
1736093040,3634.29,3634.77,3632.81,3633.94,1877994.0
1736093100,3633.94,3636.8,3633.94,3636.8,2569764.0
1736093160,3636.8,3637.55,3635.0,3637.22,3074794.0
1736093220,3637.23,3639.93,3637.06,3639.19,1863106.0
1736093280,3639.19,3640.01,3637.09,3638.53,2723446.0
1736093340,3638.52,3638.99,3634.72,3636.6,2628736.0
1736093400,3636.6,3638.7,3636.4,3637.2,2090292.0
1736093460,3637.2,3637.2,3633.8,3635.17,1354860.0
1736093520,3635.07,3635.49,3633.13,3633.13,505708.0
1736093580,3633.13,3634.44,3632.1,3632.42,597626.0
1736093640,3632.42,3636.95,3630.15,3636.95,5113630.0
1736093700,3636.95,3639.01,3636.72,3636.78,2939736.0
1736093760,3636.78,3636.78,3632.98,3633.4,985382.0
1736093820,3633.23,3633.27,3630.26,3631.89,1001886.0
1736093880,3631.89,3632.99,3630.88,3631.32,1639138.0
1736093940,3631.32,3631.78,3628.79,3630.17,751964.0
1736094000,3629.91,3630.77,3628.31,3630.11,598424.0
1736094060,3630.11,3630.12,3629.04,3629.23,903270.0
1736094120,3629.23,3630.62,3629.0,3630.62,307612.0
1736094180,3630.62,3634.37,3630.62,3632.64,1977876.0
1736094240,3632.74,3634.35,3632.02,3634.34,1499936.0
1736094300,3634.34,3635.82,3634.34,3635.81,642088.0
1736094360,3635.81,3635.98,3634.05,3635.43,836422.0
1736094420,3635.43,3635.96,3634.77,3634.79,324562.0
1736094480,3634.66,3634.66,3632.06,3633.0,661388.0
1736094540,3633.0,3633.48,3632.98,3633.43,200506.0
1736094600,3633.43,3634.3,3629.17,3629.91,859748.0
1736094660,3629.92,3631.9,3629.18,3629.19,326818.0
1736094720,3629.11,3629.52,3626.1,3626.1,1402078.0
1736094780,3626.1,3627.39,3624.92,3626.66,1625658.0
1736094840,3626.66,3627.31,3625.43,3625.61,725746.0
1736094900,3625.61,3627.43,3625.6,3627.43,1462978.0
1736094960,3627.43,3629.03,3626.13,3626.72,565048.0
1736095020,3626.72,3629.0,3626.72,3628.55,543944.0
1736095080,3628.55,3631.25,3628.55,3629.41,331300.0
1736095140,3629.42,3629.42,3628.06,3628.08,236748.0
1736095200,3628.18,3628.85,3628.06,3628.43,286428.0
1736095260,3628.64,3628.64,3626.88,3628.08,999318.0
1736095320,3628.08,3628.48,3626.26,3627.06,172680.0
1736095380,3627.06,3627.4,3626.96,3627.06,163040.0
1736095440,3627.06,3627.08,3624.69,3624.7,549034.0
1736095500,3624.7,3626.83,3623.01,3626.81,1847748.0
1736095560,3626.81,3628.5,3626.81,3627.14,566192.0
1736095620,3626.94,3628.56,3626.71,3627.57,196000.0
1736095680,3627.56,3628.9,3626.23,3627.74,446302.0
1736095740,3627.74,3629.46,3627.74,3629.46,178596.0
1736095800,3629.48,3629.59,3627.52,3628.52,597668.0
1736095860,3628.52,3628.53,3627.07,3628.39,157276.0
1736095920,3628.39,3628.54,3625.01,3625.84,152484.0
1736095980,3626.01,3626.66,3625.61,3626.65,199168.0
1736096040,3626.65,3627.21,3626.21,3626.7,365776.0
1736096100,3626.7,3627.23,3626.0,3627.21,106864.0
1736096160,3627.21,3627.23,3626.43,3626.44,94604.0
1736096220,3626.44,3628.41,3626.44,3627.81,704308.0
1736096280,3627.81,3628.04,3627.06,3627.06,52554.0
1736096340,3627.06,3627.44,3626.85,3627.1,227454.0
1736096400,3627.1,3628.07,3626.29,3627.68,269744.0
1736096460,3627.68,3627.78,3625.32,3625.32,332904.0
1736096520,3625.32,3628.45,3625.3,3628.45,311186.0
1736096580,3628.45,3630.51,3628.44,3630.51,409858.0
1736096640,3630.51,3630.9,3629.08,3630.9,305224.0
1736096700,3630.9,3632.54,3630.71,3632.53,758200.0
1736096760,3632.53,3632.8,3631.93,3632.43,262912.0
1736096820,3632.43,3632.44,3631.48,3632.07,218170.0
1736096880,3632.22,3632.78,3632.22,3632.78,123906.0
1736096940,3632.78,3632.82,3632.33,3632.8,347470.0
1736097000,3632.8,3633.33,3632.47,3633.31,236792.0
1736097060,3633.31,3634.46,3633.31,3634.36,332334.0
1736097120,3634.36,3636.0,3634.25,3635.53,682636.0
1736097180,3635.53,3635.89,3635.2,3635.64,570086.0
1736097240,3635.64,3635.75,3635.2,3635.2,125880.0
1736097300,3635.2,3635.21,3633.15,3633.64,1094684.0
1736097360,3633.64,3634.61,3631.88,3633.15,507536.0
1736097420,3633.15,3634.94,3632.71,3634.92,469074.0
1736097480,3634.92,3635.52,3633.88,3633.89,431612.0
1736097540,3633.89,3633.9,3632.46,3633.28,264000.0
1736097600,3633.28,3633.67,3631.6,3631.83,312202.0
1736097660,3631.83,3632.4,3631.17,3631.66,196270.0
1736097720,3631.66,3632.91,3631.56,3632.01,365386.0
1736097780,3632.01,3633.15,3631.23,3633.13,379348.0
1736097840,3633.13,3633.15,3631.71,3631.97,243864.0
1736097900,3631.97,3634.56,3631.97,3634.49,601824.0
1736097960,3634.49,3634.86,3634.0,3634.01,324000.0
1736098020,3634.01,3635.51,3634.0,3635.51,271202.0
1736098080,3635.54,3636.71,3635.54,3636.69,707894.0
1736098140,3636.69,3636.69,3636.4,3636.5,474610.0
1736098200,3636.5,3636.51,3634.4,3635.0,565040.0
1736098260,3635.33,3635.86,3635.32,3635.82,449852.0
1736098320,3635.88,3636.75,3635.87,3636.74,623766.0
1736098380,3636.74,3643.02,3636.74,3643.02,3809934.0
1736098440,3643.87,3647.35,3643.86,3646.97,7739754.0
1736098500,3646.97,3647.17,3643.48,3644.08,2214954.0
1736098560,3643.91,3643.92,3641.02,3641.65,1335664.0
1736098620,3641.7,3642.12,3638.59,3639.68,1473578.0
1736098680,3639.68,3639.69,3634.27,3634.28,1021672.0
1736098740,3634.28,3636.76,3634.25,3635.0,1252808.0
1736098800,3635.0,3635.02,3632.11,3632.73,1616314.0
1736098860,3632.83,3634.66,3632.21,3634.22,1136814.0
1736098920,3634.22,3634.22,3632.32,3632.82,498896.0
1736098980,3632.82,3632.82,3632.3,3632.79,404584.0
1736099040,3632.79,3633.39,3632.21,3632.62,720760.0
1736099100,3632.62,3632.62,3628.48,3628.82,2531390.0
1736099160,3628.82,3628.83,3625.35,3625.39,2654042.0
1736099220,3625.39,3626.03,3623.21,3623.21,1917936.0
1736099280,3623.21,3624.81,3622.64,3624.01,1337340.0
1736099340,3624.01,3624.03,3621.18,3622.71,1213696.0
1736099400,3622.76,3624.86,3621.41,3624.08,927046.0
1736099460,3624.08,3624.08,3621.0,3621.27,741180.0
1736099520,3621.27,3625.62,3621.27,3624.02,1206150.0
1736099580,3624.02,3626.27,3623.59,3623.59,821206.0
1736099640,3623.59,3623.92,3622.17,3623.9,555572.0
1736099700,3623.81,3623.91,3622.0,3623.91,494336.0
1736099760,3623.91,3624.99,3623.79,3624.69,296210.0
1736099820,3624.69,3626.95,3624.43,3626.85,358630.0
1736099880,3626.52,3626.52,3625.0,3625.13,256520.0
1736099940,3625.13,3627.37,3625.13,3627.36,269000.0
1736100000,3627.14,3629.0,3625.46,3627.84,649960.0
1736100060,3627.84,3627.88,3624.16,3624.27,469936.0
1736100120,3624.27,3624.28,3620.0,3620.86,1768140.0
1736100180,3620.86,3620.86,3616.49,3616.49,2642652.0
1736100240,3616.49,3617.91,3614.34,3616.6,3197070.0
1736100300,3616.74,3616.74,3613.63,3613.99,1138938.0
1736100360,3613.99,3616.21,3611.43,3613.88,2047832.0
1736100420,3613.88,3617.1,3613.72,3615.01,940188.0
1736100480,3615.01,3621.72,3615.01,3621.3,2264872.0
1736100540,3621.04,3623.44,3620.92,3621.4,923958.0
1736100600,3621.4,3621.4,3618.15,3618.44,648630.0
1736100660,3618.44,3620.14,3617.61,3618.81,1031312.0
1736100720,3618.81,3618.81,3616.5,3618.3,502670.0
1736100780,3618.3,3618.31,3615.54,3616.93,1295292.0
1736100840,3616.93,3617.99,3614.5,3617.57,892620.0
1736100900,3617.57,3618.0,3615.81,3615.82,601352.0
1736100960,3615.82,3617.1,3615.48,3616.77,1109952.0
1736101020,3616.8,3619.62,3616.78,3619.6,906056.0
1736101080,3619.6,3620.19,3618.4,3619.14,960912.0
1736101140,3619.23,3621.31,3619.23,3621.3,576342.0
1736101200,3621.3,3624.03,3621.0,3624.03,1964258.0
1736101260,3624.02,3624.84,3622.76,3622.77,565390.0
1736101320,3622.77,3624.23,3622.66,3624.21,262932.0
1736101380,3624.21,3624.23,3621.3,3621.46,434670.0
1736101440,3621.33,3623.08,3621.02,3623.08,513252.0
1736101500,3623.08,3623.93,3622.07,3622.44,360092.0
1736101560,3622.44,3623.12,3621.65,3622.87,240318.0
1736101620,3622.87,3623.28,3622.0,3622.32,393376.0
1736101680,3622.25,3622.75,3622.13,3622.74,161588.0
1736101740,3622.74,3622.74,3620.34,3621.18,432258.0
1736101800,3621.18,3623.36,3620.0,3623.13,530728.0
1736101860,3623.12,3623.58,3621.37,3622.19,374938.0
1736101920,3622.19,3623.83,3622.18,3623.83,184812.0
1736101980,3623.83,3624.56,3622.5,3622.5,1504646.0
1736102040,3622.5,3623.19,3621.55,3623.18,478872.0
1736102100,3623.18,3624.1,3622.83,3623.79,211368.0
1736102160,3623.79,3625.83,3623.53,3623.53,478708.0
1736102220,3623.53,3624.84,3623.0,3624.73,170604.0
1736102280,3624.73,3628.46,3624.72,3628.44,456056.0
1736102340,3628.44,3630.19,3628.34,3630.18,1246020.0
1736102400,3630.18,3630.29,3628.39,3628.51,471974.0
1736102460,3628.51,3629.34,3628.5,3629.14,192166.0
1736102520,3629.07,3630.23,3628.86,3630.07,444266.0
1736102580,3630.07,3630.69,3628.51,3628.7,790136.0
1736102640,3628.7,3628.96,3628.51,3628.95,182282.0
1736102700,3628.95,3632.21,3628.47,3631.36,2099686.0
1736102760,3631.36,3632.0,3630.52,3631.53,380176.0
1736102820,3631.53,3631.54,3628.21,3628.33,343378.0
1736102880,3628.33,3629.72,3628.21,3629.08,202192.0
1736102940,3629.08,3629.6,3628.22,3629.59,346742.0
1736103000,3629.59,3630.22,3628.65,3628.77,292946.0
1736103060,3628.77,3631.5,3628.77,3631.38,109812.0
1736103120,3631.38,3631.58,3629.65,3630.14,215104.0
1736103180,3630.14,3630.14,3629.39,3630.05,160920.0
1736103240,3630.05,3630.06,3628.0,3629.23,365220.0
1736103300,3629.27,3630.13,3629.27,3630.12,150704.0
1736103360,3630.12,3630.81,3629.79,3630.78,362768.0
1736103420,3630.78,3632.37,3630.58,3632.37,232622.0
1736103480,3632.37,3632.37,3630.17,3630.34,856462.0
1736103540,3630.34,3630.34,3629.46,3629.47,263832.0
1736103600,3629.47,3630.91,3628.92,3628.93,291380.0
1736103660,3628.93,3629.6,3626.14,3626.22,501034.0
1736103720,3626.23,3627.37,3625.0,3626.45,302584.0
1736103780,3626.45,3627.57,3626.13,3627.57,183664.0
1736103840,3627.57,3628.2,3626.8,3628.2,774336.0
1736103900,3628.2,3629.91,3627.69,3629.33,160960.0
1736103960,3629.48,3634.4,3629.47,3634.4,1654840.0
1736104020,3634.4,3635.17,3634.09,3635.17,844786.0
1736104080,3635.17,3635.28,3634.11,3634.98,372154.0
1736104140,3634.98,3635.19,3634.27,3634.81,523742.0
1736104200,3634.71,3635.0,3633.5,3635.0,1179652.0
1736104260,3635.2,3636.13,3633.96,3635.1,563494.0
1736104320,3635.1,3635.81,3634.27,3635.51,347830.0
1736104380,3635.51,3635.95,3635.22,3635.81,334114.0
1736104440,3635.81,3636.23,3635.21,3635.67,449860.0
1736104500,3635.67,3636.4,3634.52,3636.13,639652.0
1736104560,3636.13,3637.58,3634.73,3637.57,930558.0
1736104620,3637.57,3638.96,3635.84,3636.56,1487104.0
1736104680,3636.56,3636.56,3631.58,3632.99,1167682.0
1736104740,3632.81,3632.89,3630.33,3632.16,688128.0
1736104800,3632.07,3632.66,3630.09,3631.19,559624.0
1736104860,3631.19,3633.93,3631.19,3633.01,290302.0
1736104920,3633.01,3633.01,3630.56,3631.22,258030.0
1736104980,3631.22,3632.4,3630.0,3632.39,571858.0
1736105040,3632.39,3632.89,3631.72,3632.6,193864.0
1736105100,3632.6,3633.23,3631.89,3633.22,237446.0
1736105160,3633.22,3634.85,3632.94,3634.78,240098.0
1736105220,3634.78,3635.7,3634.4,3635.4,837034.0
1736105280,3635.4,3635.96,3634.08,3634.81,360122.0
1736105340,3634.64,3634.64,3633.08,3633.86,535508.0
1736105400,3633.86,3634.03,3632.63,3633.99,465778.0
1736105460,3633.99,3633.99,3632.44,3633.18,356980.0
1736105520,3633.17,3634.0,3632.65,3633.89,243352.0
1736105580,3633.89,3635.0,3633.88,3635.0,174416.0
1736105640,3635.0,3635.0,3632.89,3633.67,412734.0
1736105700,3633.69,3634.48,3632.71,3633.82,374076.0
1736105760,3633.82,3633.82,3632.02,3633.36,506582.0
1736105820,3633.36,3633.36,3632.38,3633.17,124064.0
1736105880,3632.63,3634.0,3632.52,3633.81,911224.0
1736105940,3633.81,3634.4,3633.3,3633.47,133934.0
1736106000,3633.47,3635.9,3633.47,3635.89,149972.0
1736106060,3635.89,3636.04,3635.02,3635.4,202434.0
1736106120,3635.4,3636.19,3634.3,3634.39,434382.0
1736106180,3634.39,3634.44,3633.25,3633.27,162178.0
1736106240,3633.27,3634.71,3632.88,3634.71,258130.0
1736106300,3634.91,3636.08,3634.91,3635.3,138566.0
1736106360,3635.3,3635.31,3632.4,3632.4,201342.0
1736106420,3632.4,3632.4,3630.44,3630.46,438074.0
1736106480,3630.46,3632.87,3630.17,3632.86,292022.0
1736106540,3632.86,3633.05,3630.97,3632.22,375402.0
1736106600,3632.22,3633.61,3632.21,3633.6,261428.0
1736106660,3633.6,3634.54,3633.3,3633.4,156884.0
1736106720,3633.4,3633.77,3631.62,3631.62,144898.0
1736106780,3631.72,3632.59,3631.63,3632.47,137444.0
1736106840,3632.47,3632.49,3631.52,3631.77,117714.0
1736106900,3631.77,3632.44,3631.64,3631.85,108208.0
1736106960,3631.85,3632.61,3631.26,3631.82,168794.0
1736107020,3631.82,3634.33,3631.82,3634.32,252676.0
1736107080,3634.32,3635.79,3634.32,3635.53,368388.0
1736107140,3635.53,3636.92,3635.52,3636.9,384980.0
1736107200,3636.9,3638.05,3636.43,3638.04,509602.0
1736107260,3638.21,3638.99,3637.81,3638.57,822288.0
1736107320,3638.57,3638.67,3635.52,3635.89,473708.0
1736107380,3635.89,3636.29,3635.01,3635.02,426566.0
1736107440,3635.02,3635.02,3632.97,3633.23,632932.0
1736107500,3633.23,3633.86,3632.55,3632.68,700442.0
1736107560,3632.68,3634.37,3632.67,3633.99,297626.0
1736107620,3633.99,3635.19,3633.98,3635.18,79872.0
1736107680,3635.18,3635.74,3634.06,3635.73,161474.0
1736107740,3635.73,3636.44,3635.73,3636.43,78886.0
1736107800,3636.43,3638.58,3636.42,3638.0,322886.0
1736107860,3638.0,3638.87,3636.52,3638.77,303174.0
1736107920,3638.77,3638.99,3637.45,3637.56,765334.0
1736107980,3637.56,3638.33,3637.55,3638.32,124638.0
1736108040,3638.32,3638.81,3638.31,3638.79,104244.0
1736108100,3638.79,3640.6,3638.79,3639.35,1860998.0
1736108160,3639.35,3639.6,3638.8,3638.81,344610.0
1736108220,3638.81,3645.33,3638.8,3644.99,3345466.0
1736108280,3644.99,3654.4,3644.99,3654.31,10377788.0
1736108340,3654.29,3657.0,3648.84,3651.33,10958114.0
1736108400,3651.33,3651.33,3648.74,3648.75,1684888.0
1736108460,3648.75,3649.48,3647.7,3648.11,1554998.0
1736108520,3648.11,3648.93,3645.33,3647.39,1041182.0
1736108580,3647.39,3647.4,3645.08,3646.69,1986220.0
1736108640,3646.69,3648.94,3646.19,3646.74,1091046.0
1736108700,3646.74,3647.96,3646.35,3646.98,718522.0
1736108760,3646.88,3646.89,3645.9,3646.61,629292.0
1736108820,3646.61,3647.53,3644.42,3644.64,472792.0
1736108880,3644.64,3645.9,3644.18,3644.85,426212.0
1736108940,3644.85,3645.36,3644.18,3644.97,295468.0
1736109000,3644.97,3645.44,3639.98,3640.09,1118852.0
1736109060,3640.09,3640.32,3637.34,3638.95,1241284.0
1736109120,3638.95,3639.75,3636.14,3639.75,1325882.0
1736109180,3639.75,3639.75,3637.89,3638.19,306882.0
1736109240,3638.19,3638.62,3636.21,3636.21,392112.0
1736109300,3636.21,3638.12,3635.47,3637.0,549234.0
1736109360,3637.0,3637.02,3635.0,3635.24,458088.0
1736109420,3635.15,3638.58,3634.64,3638.39,487636.0
1736109480,3638.39,3638.91,3637.54,3637.67,452452.0
1736109540,3637.66,3637.67,3636.88,3637.48,231592.0
1736109600,3637.48,3637.5,3635.77,3636.11,336168.0
1736109660,3636.11,3636.4,3634.75,3635.67,639840.0
1736109720,3635.67,3635.67,3634.0,3634.01,549760.0
1736109780,3634.01,3636.52,3633.09,3636.51,578418.0
1736109840,3636.51,3636.9,3635.46,3635.48,314270.0
1736109900,3635.48,3636.15,3634.31,3635.39,242200.0
1736109960,3635.39,3635.41,3633.4,3633.4,112018.0
1736110020,3633.4,3634.0,3630.96,3631.06,1350432.0
1736110080,3631.18,3631.5,3627.76,3627.83,2097982.0
1736110140,3627.83,3631.66,3627.34,3630.26,1918688.0
1736110200,3630.26,3631.39,3629.69,3631.38,593890.0
1736110260,3631.49,3635.59,3631.49,3633.51,768882.0
1736110320,3633.51,3633.95,3630.93,3631.8,517968.0
1736110380,3631.8,3633.22,3631.79,3632.81,393204.0
1736110440,3632.81,3633.2,3632.8,3633.02,166052.0
1736110500,3633.02,3634.58,3632.18,3634.37,463098.0
1736110560,3634.37,3635.1,3634.17,3634.17,97848.0
1736110620,3634.18,3635.36,3633.5,3635.35,172700.0
1736110680,3635.35,3635.36,3633.19,3633.47,532392.0
1736110740,3633.47,3635.18,3633.47,3634.52,274754.0
1736110800,3634.52,3636.31,3634.51,3635.78,574836.0
1736110860,3635.45,3636.99,3634.41,3635.18,578598.0
1736110920,3635.17,3635.33,3633.14,3633.53,456002.0
1736110980,3633.53,3633.54,3633.06,3633.06,148690.0
1736111040,3633.06,3635.83,3633.06,3633.43,462226.0
1736111100,3633.43,3634.4,3633.21,3633.64,192162.0
1736111160,3633.64,3633.65,3632.96,3633.23,220132.0
1736111220,3633.08,3635.39,3632.96,3635.03,550206.0
1736111280,3635.03,3637.16,3635.02,3637.03,506628.0
1736111340,3637.03,3639.27,3636.78,3637.32,947850.0
1736111400,3637.32,3639.2,3637.32,3638.78,447194.0
1736111460,3638.78,3639.4,3638.13,3638.4,349774.0
1736111520,3638.4,3641.42,3638.23,3640.32,1235048.0
1736111580,3640.32,3640.33,3638.89,3639.6,338254.0
1736111640,3639.6,3639.9,3639.35,3639.69,144994.0
1736111700,3639.69,3639.99,3637.71,3638.52,354198.0
1736111760,3638.13,3638.13,3636.77,3637.93,225254.0
1736111820,3637.91,3639.23,3637.84,3637.84,134786.0
1736111880,3637.84,3639.08,3637.35,3638.86,431836.0
1736111940,3638.86,3640.29,3638.85,3640.18,231704.0
1736112000,3640.13,3640.13,3638.95,3639.41,196788.0
1736112060,3639.42,3639.64,3638.27,3638.99,298334.0
1736112120,3638.99,3640.0,3638.11,3638.11,216370.0
1736112180,3637.91,3640.0,3636.76,3639.99,397794.0
1736112240,3639.99,3642.0,3639.98,3641.98,306908.0
1736112300,3642.37,3642.88,3642.19,3642.52,355030.0
1736112360,3642.52,3642.52,3641.87,3641.88,141814.0
1736112420,3641.88,3641.9,3640.37,3640.38,185374.0
1736112480,3640.38,3640.38,3639.15,3639.26,412308.0
1736112540,3639.26,3639.26,3638.63,3638.64,190636.0
1736112600,3638.54,3639.96,3637.2,3638.73,273810.0
1736112660,3638.73,3640.51,3638.01,3640.4,616864.0
1736112720,3640.31,3640.99,3638.85,3640.96,384396.0
1736112780,3640.96,3640.98,3639.44,3639.77,743958.0
1736112840,3639.77,3642.15,3639.5,3642.14,389972.0
1736112900,3642.14,3644.1,3642.14,3644.1,808308.0
1736112960,3644.0,3644.23,3642.8,3642.81,343814.0
1736113020,3642.81,3644.23,3642.81,3643.98,783258.0
1736113080,3644.03,3644.87,3644.03,3644.62,320626.0
1736113140,3644.62,3645.45,3643.68,3644.6,1089828.0
1736113200,3644.6,3644.9,3642.23,3642.45,345004.0
1736113260,3642.62,3642.72,3640.55,3640.56,188170.0
1736113320,3640.56,3640.57,3639.38,3639.4,744070.0
1736113380,3639.4,3640.44,3639.0,3639.01,201374.0
1736113440,3639.01,3640.08,3638.48,3640.08,385522.0
1736113500,3640.07,3640.07,3638.93,3638.94,177864.0
1736113560,3638.94,3639.29,3638.37,3638.82,176524.0
1736113620,3638.82,3639.11,3638.09,3638.91,662682.0
1736113680,3638.81,3639.66,3638.59,3639.64,278870.0
1736113740,3639.64,3639.94,3638.81,3639.93,102282.0
1736113800,3639.93,3640.1,3639.62,3639.98,73936.0
1736113860,3639.98,3639.98,3639.08,3639.18,155648.0
1736113920,3639.18,3641.41,3639.09,3640.64,517866.0
1736113980,3640.64,3643.43,3640.63,3643.02,224606.0
1736114040,3643.02,3644.92,3643.0,3644.28,502224.0
1736114100,3644.28,3646.32,3644.16,3646.31,429398.0
1736114160,3646.31,3646.61,3645.81,3645.82,254770.0
1736114220,3645.71,3645.79,3644.81,3645.7,235212.0
1736114280,3645.7,3647.21,3644.8,3644.81,400192.0
1736114340,3644.81,3644.82,3643.4,3644.52,218096.0
1736114400,3644.52,3644.66,3643.0,3643.02,206496.0
1736114460,3643.02,3643.03,3639.35,3639.92,686378.0
1736114520,3639.91,3639.94,3639.15,3639.93,208306.0
1736114580,3639.93,3640.03,3637.18,3637.77,709346.0
1736114640,3637.77,3640.62,3637.76,3639.74,210368.0
1736114700,3639.74,3641.69,3639.74,3640.22,227854.0
1736114760,3640.22,3641.62,3640.21,3641.42,138428.0
1736114820,3641.42,3641.44,3638.92,3639.8,193174.0
1736114880,3639.8,3640.4,3639.24,3639.52,90346.0
1736114940,3639.52,3639.62,3639.0,3639.01,104038.0
1736115000,3639.01,3639.27,3637.91,3639.26,256802.0
1736115060,3639.26,3639.27,3635.65,3635.66,342764.0
1736115120,3635.66,3635.66,3633.14,3633.53,915090.0
1736115180,3633.54,3635.53,3633.43,3634.43,517388.0
1736115240,3634.43,3637.77,3633.44,3637.76,321594.0
1736115300,3637.76,3637.77,3635.61,3635.89,414436.0
1736115360,3635.89,3636.37,3634.87,3636.36,182790.0
1736115420,3636.36,3638.42,3636.35,3638.42,145984.0
1736115480,3638.42,3638.89,3638.4,3638.4,274322.0
1736115540,3638.4,3639.64,3638.4,3638.68,480532.0
1736115600,3638.68,3638.69,3638.23,3638.35,137072.0
1736115660,3638.35,3638.79,3638.35,3638.68,214512.0
1736115720,3638.68,3638.69,3637.47,3637.47,97862.0
1736115780,3637.47,3638.74,3637.47,3638.72,457424.0
1736115840,3638.72,3641.08,3638.72,3641.07,367544.0
1736115900,3641.07,3642.77,3640.81,3642.68,365316.0
1736115960,3642.68,3643.4,3642.67,3643.4,194228.0
1736116020,3643.4,3644.89,3643.4,3644.88,274280.0
1736116080,3644.88,3644.89,3644.03,3644.14,434072.0
1736116140,3644.14,3644.74,3644.14,3644.64,93628.0
1736116200,3644.64,3644.65,3642.61,3643.14,761032.0
1736116260,3643.14,3644.23,3643.13,3644.12,116472.0
1736116320,3644.12,3644.19,3643.46,3643.79,204588.0
1736116380,3643.79,3643.9,3643.68,3643.84,86828.0
1736116440,3643.84,3643.9,3643.84,3643.89,172620.0
1736116500,3643.89,3643.99,3643.88,3643.98,138050.0
1736116560,3643.98,3645.73,3643.97,3645.72,256344.0
1736116620,3645.83,3647.07,3645.83,3647.07,308638.0
1736116680,3647.07,3647.28,3647.05,3647.06,361874.0
1736116740,3647.06,3648.89,3647.06,3648.1,742522.0
1736116800,3648.02,3648.02,3645.16,3645.23,789582.0
1736116860,3645.34,3645.34,3640.95,3642.67,565602.0
1736116920,3642.67,3643.84,3641.82,3643.72,420222.0
1736116980,3643.72,3643.84,3641.61,3642.19,356592.0
1736117040,3642.18,3642.2,3642.05,3642.15,145198.0
1736117100,3642.15,3642.16,3641.64,3641.64,156672.0
1736117160,3641.64,3641.64,3638.77,3638.78,2453578.0
1736117220,3638.78,3638.78,3637.61,3637.61,229464.0
1736117280,3637.61,3642.27,3636.93,3639.81,839244.0
1736117340,3639.42,3639.94,3637.99,3639.93,382468.0
1736117400,3639.93,3639.93,3637.56,3638.16,285502.0
1736117460,3638.16,3638.38,3636.81,3638.27,302818.0
1736117520,3638.27,3639.08,3636.38,3636.4,284866.0
1736117580,3636.4,3636.5,3636.31,3636.36,260556.0
1736117640,3636.36,3637.52,3636.0,3636.97,249138.0
1736117700,3636.97,3638.37,3636.89,3638.36,685472.0
1736117760,3638.37,3642.42,3638.37,3642.26,444290.0
1736117820,3642.26,3644.31,3642.25,3643.78,974236.0
1736117880,3643.78,3644.0,3641.8,3643.99,762168.0
1736117940,3643.99,3645.55,3643.39,3644.18,638390.0
1736118000,3644.15,3648.32,3643.61,3647.4,1623688.0
1736118060,3647.4,3649.5,3646.52,3647.86,2177590.0
1736118120,3647.86,3653.68,3646.9,3653.35,3731766.0
1736118180,3652.99,3653.62,3650.23,3651.85,1343166.0
1736118240,3651.99,3654.47,3651.2,3652.74,1867024.0
1736118300,3652.74,3653.07,3649.82,3652.23,631242.0
1736118360,3651.8,3651.99,3646.73,3647.19,834340.0
1736118420,3647.19,3649.19,3644.45,3646.4,810058.0
1736118480,3646.4,3646.69,3644.54,3644.77,496806.0
1736118540,3644.77,3647.16,3644.77,3647.13,563934.0
1736118600,3647.13,3649.85,3646.56,3649.71,435204.0
1736118660,3649.49,3649.57,3646.56,3646.56,608742.0
1736118720,3646.56,3646.93,3644.9,3645.02,250372.0
1736118780,3645.02,3646.65,3645.01,3645.01,257996.0
1736118840,3645.01,3645.65,3642.69,3642.9,545574.0
1736118900,3643.17,3644.52,3642.59,3643.68,630810.0
1736118960,3643.68,3643.98,3640.38,3640.39,707590.0
1736119020,3640.39,3643.05,3640.01,3640.03,579312.0
1736119080,3640.03,3640.17,3638.64,3638.8,627018.0
1736119140,3638.8,3640.4,3637.56,3637.56,579396.0
1736119200,3637.56,3638.69,3636.26,3636.35,767272.0
1736119260,3636.35,3637.19,3634.85,3635.19,1366960.0
1736119320,3635.19,3635.66,3631.56,3634.31,1910916.0
1736119380,3634.68,3636.59,3634.68,3636.27,537694.0
1736119440,3636.23,3638.73,3635.83,3638.39,478664.0
1736119500,3638.39,3639.99,3637.35,3637.36,432484.0
1736119560,3637.36,3638.17,3637.29,3637.63,182482.0
1736119620,3637.63,3638.89,3637.1,3637.1,182892.0
1736119680,3637.1,3637.95,3636.68,3637.1,164894.0
1736119740,3637.1,3637.76,3636.97,3636.98,269880.0
1736119800,3636.98,3640.0,3636.97,3639.1,446820.0
1736119860,3639.19,3640.0,3637.38,3638.45,498554.0
1736119920,3638.45,3640.0,3638.35,3638.7,569168.0
1736119980,3638.7,3640.4,3638.46,3639.51,306880.0
1736120040,3639.51,3640.4,3638.44,3638.46,294406.0
1736120100,3638.45,3639.13,3637.61,3638.2,281352.0
1736120160,3637.83,3638.81,3637.4,3638.35,91052.0
1736120220,3638.16,3638.98,3638.16,3638.89,159462.0
1736120280,3638.89,3640.9,3638.88,3640.72,205064.0
1736120340,3640.83,3641.76,3640.4,3640.82,326856.0
1736120400,3640.82,3642.78,3640.82,3642.78,191872.0
1736120460,3642.78,3644.4,3641.11,3641.22,1053486.0
1736120520,3641.11,3641.66,3641.11,3641.18,126446.0
1736120580,3641.18,3641.44,3638.39,3639.1,205064.0
1736120640,3639.1,3639.12,3638.0,3638.4,225520.0
1736120700,3638.23,3638.23,3635.22,3635.22,840202.0
1736120760,3635.22,3637.11,3633.72,3636.76,675194.0
1736120820,3636.76,3637.19,3636.21,3636.47,156314.0
1736120880,3636.47,3637.8,3634.92,3637.71,419834.0
1736120940,3637.7,3639.1,3637.01,3639.09,690934.0
1736121000,3639.09,3639.36,3637.54,3637.63,238388.0
1736121060,3637.63,3637.65,3635.78,3636.72,175616.0
1736121120,3636.72,3636.72,3635.2,3635.55,192842.0
1736121180,3635.71,3635.71,3633.42,3634.74,463578.0
1736121240,3634.74,3635.98,3634.73,3635.07,196008.0
1736121300,3635.07,3635.07,3633.79,3634.88,336880.0
1736121360,3634.87,3634.99,3633.9,3633.92,200468.0
1736121420,3633.92,3634.19,3632.53,3632.62,477886.0
1736121480,3632.62,3633.95,3632.62,3633.51,164988.0
1736121540,3633.51,3635.15,3633.51,3634.85,178616.0
1736121600,3634.85,3639.6,3634.85,3635.9,1163436.0
1736121660,3635.9,3640.53,3635.81,3639.81,2328062.0
1736121720,3639.81,3641.41,3639.5,3641.03,450696.0
1736121780,3641.03,3641.76,3639.18,3639.19,558786.0
1736121840,3639.19,3639.48,3637.39,3637.4,657318.0
1736121900,3637.4,3638.99,3636.92,3636.92,302584.0
1736121960,3636.86,3637.57,3635.38,3636.46,267178.0
1736122020,3636.46,3640.55,3636.46,3640.17,427872.0
1736122080,3640.17,3641.57,3640.17,3640.64,283246.0
1736122140,3640.64,3642.9,3639.74,3642.89,459378.0
1736122200,3642.89,3645.74,3642.88,3645.74,989838.0
1736122260,3645.75,3646.15,3643.0,3645.61,982774.0
1736122320,3645.6,3645.6,3643.14,3643.14,871348.0
1736122380,3643.14,3643.14,3641.01,3641.4,618746.0
1736122440,3641.4,3641.4,3638.6,3638.61,391530.0
1736122500,3638.61,3640.0,3637.0,3637.04,323180.0
1736122560,3637.04,3637.04,3629.15,3629.15,1944282.0
1736122620,3629.15,3631.39,3627.21,3631.26,3522472.0
1736122680,3631.26,3634.32,3631.26,3631.91,1381324.0
1736122740,3631.71,3633.37,3630.73,3633.37,667078.0
1736122800,3633.37,3635.34,3633.08,3635.34,455994.0
1736122860,3635.47,3637.51,3632.89,3636.75,389130.0
1736122920,3636.76,3643.26,3636.44,3643.25,988942.0
1736122980,3643.25,3643.99,3642.3,3642.99,661452.0
1736123040,3642.99,3645.45,3642.43,3645.14,880446.0
1736123100,3645.14,3654.52,3645.14,3649.85,6195598.0
1736123160,3649.85,3650.32,3643.64,3643.64,2001436.0
1736123220,3643.64,3645.84,3642.85,3643.83,530104.0
1736123280,3643.54,3645.23,3642.47,3645.03,586174.0
1736123340,3645.03,3645.6,3640.34,3641.03,1006890.0
1736123400,3641.03,3641.57,3637.95,3641.11,695608.0
1736123460,3641.11,3644.35,3640.48,3640.49,590698.0
1736123520,3640.49,3645.77,3639.57,3645.77,690046.0
1736123580,3645.77,3645.77,3636.74,3636.74,807488.0
1736123640,3636.83,3636.92,3633.33,3633.98,1800922.0
1736123700,3633.9,3633.9,3628.85,3628.87,1950524.0
1736123760,3628.87,3633.22,3628.62,3632.16,1473856.0
1736123820,3631.6,3632.19,3629.78,3631.1,1610156.0
1736123880,3631.03,3633.72,3629.24,3629.47,1584444.0
1736123940,3630.09,3635.13,3629.38,3633.93,954666.0
1736124000,3633.93,3634.3,3631.22,3632.59,379302.0
1736124060,3632.8,3633.0,3630.46,3631.18,333488.0
1736124120,3631.4,3632.57,3630.19,3630.89,1079298.0
1736124180,3630.89,3632.28,3629.73,3632.04,487674.0
1736124240,3632.04,3635.95,3631.69,3632.79,400284.0
1736124300,3633.05,3635.15,3631.9,3634.87,281410.0
1736124360,3634.87,3635.14,3633.11,3634.02,332882.0
1736124420,3634.02,3635.33,3632.11,3634.1,377980.0
1736124480,3634.21,3634.63,3632.28,3632.29,130228.0
1736124540,3632.29,3632.53,3630.39,3630.39,302338.0
1736124600,3630.39,3630.61,3623.06,3624.68,3050064.0
1736124660,3624.68,3625.62,3621.35,3622.86,2523920.0
1736124720,3622.77,3623.92,3620.81,3621.66,938920.0
1736124780,3621.51,3624.47,3621.51,3623.39,1188886.0
1736124840,3623.39,3623.4,3622.0,3622.58,524314.0
1736124900,3622.58,3625.15,3621.51,3621.62,601320.0
1736124960,3621.62,3621.87,3620.5,3620.68,2172700.0
1736125020,3620.68,3622.52,3620.5,3622.18,771816.0
1736125080,3622.17,3624.11,3621.42,3621.42,538588.0
1736125140,3621.42,3622.06,3620.5,3620.5,456810.0
1736125200,3620.67,3623.35,3619.5,3620.48,1064542.0
1736125260,3620.58,3620.7,3616.71,3620.09,1971658.0
1736125320,3620.67,3624.44,3620.67,3621.61,1098190.0
1736125380,3621.33,3624.88,3621.33,3621.61,559184.0
1736125440,3621.61,3622.32,3620.01,3622.1,492380.0
1736125500,3622.31,3626.0,3622.29,3623.83,599808.0
1736125560,3623.83,3624.39,3619.9,3620.0,517592.0
1736125620,3620.0,3620.44,3615.92,3617.59,1188362.0
1736125680,3617.59,3617.59,3613.72,3615.9,2552868.0
1736125740,3615.82,3618.74,3615.72,3617.68,1038896.0
1736125800,3617.68,3617.68,3613.9,3616.16,603846.0
1736125860,3615.98,3616.1,3612.65,3615.06,2133036.0
1736125920,3614.96,3616.62,3612.33,3612.33,2053886.0
1736125980,3612.31,3615.78,3612.0,3613.57,3268718.0
1736126040,3613.56,3616.36,3613.35,3613.78,374756.0
1736126100,3613.69,3616.28,3612.72,3615.18,976172.0
1736126160,3615.18,3618.0,3615.18,3616.1,622294.0
1736126220,3616.1,3616.68,3614.52,3614.67,1048388.0
1736126280,3614.67,3617.36,3614.67,3615.01,674790.0
1736126340,3615.01,3615.83,3611.09,3612.91,1133186.0
1736126400,3612.62,3612.62,3608.95,3610.61,2196270.0
1736126460,3610.61,3612.23,3610.21,3610.8,2714876.0
1736126520,3610.8,3614.89,3610.8,3612.68,824406.0
1736126580,3612.55,3616.63,3611.63,3615.28,758884.0
1736126640,3615.28,3617.64,3614.31,3617.64,517734.0
1736126700,3617.69,3619.3,3617.52,3617.95,845614.0
1736126760,3617.77,3622.11,3617.77,3619.69,5179114.0
1736126820,3619.69,3622.99,3619.67,3622.99,1100814.0
1736126880,3623.48,3623.95,3622.07,3622.51,504886.0
1736126940,3622.51,3624.11,3622.06,3622.11,263880.0
1736127000,3622.11,3625.58,3622.11,3625.2,611270.0
1736127060,3625.31,3626.0,3623.56,3623.56,997928.0
1736127120,3623.56,3625.54,3622.88,3622.88,449958.0
1736127180,3622.88,3624.54,3621.48,3622.32,272250.0
1736127240,3622.32,3623.85,3622.32,3623.51,543302.0
1736127300,3623.51,3625.63,3623.51,3625.0,448224.0
1736127360,3625.0,3625.0,3623.4,3623.4,390574.0
1736127420,3623.4,3624.84,3623.04,3623.37,230850.0
1736127480,3623.37,3624.96,3623.37,3623.75,192762.0
1736127540,3623.75,3625.79,3623.75,3625.62,236568.0
1736127600,3625.62,3625.78,3624.39,3625.77,220626.0
1736127660,3625.68,3625.91,3624.13,3624.47,909520.0
1736127720,3624.47,3627.58,3624.47,3627.57,502520.0
1736127780,3627.57,3628.43,3627.56,3628.43,1028128.0
1736127840,3628.43,3628.44,3626.77,3627.12,484036.0
1736127900,3627.12,3628.66,3627.12,3627.7,355070.0
1736127960,3627.7,3628.11,3624.49,3626.27,662162.0
1736128020,3626.76,3628.9,3626.76,3628.41,366250.0
1736128080,3628.42,3628.71,3627.64,3628.7,328270.0
1736128140,3628.7,3628.85,3628.13,3628.45,614044.0
1736128200,3628.45,3631.15,3627.01,3630.22,2907298.0
1736128260,3630.22,3631.58,3629.58,3631.58,694506.0
1736128320,3631.48,3641.52,3631.37,3640.01,4640348.0
1736128380,3639.75,3654.84,3639.75,3647.52,13858746.0
1736128440,3647.43,3652.65,3647.11,3650.1,6073404.0
1736128500,3650.1,3650.82,3644.33,3645.67,4063498.0
1736128560,3645.67,3647.11,3643.26,3643.34,1531278.0
1736128620,3643.34,3644.8,3641.06,3641.35,1166054.0
1736128680,3641.35,3643.82,3641.34,3642.61,833918.0
1736128740,3642.51,3648.89,3642.51,3647.81,1661416.0
1736128800,3647.51,3647.89,3644.14,3646.88,2090468.0
1736128860,3646.98,3655.57,3646.84,3654.89,4994402.0
1736128920,3654.89,3655.18,3650.4,3655.12,2419156.0
1736128980,3654.86,3659.73,3653.92,3654.03,4798676.0
1736129040,3653.83,3657.49,3649.97,3656.88,1649070.0
1736129100,3656.88,3672.32,3655.48,3668.99,18723398.0
1736129160,3669.34,3681.01,3668.99,3670.51,29908822.0
1736129220,3670.42,3676.31,3666.36,3674.57,5378132.0
1736129280,3674.67,3679.89,3673.16,3679.14,6245760.0
1736129340,3679.05,3679.99,3675.31,3677.8,3329326.0
1736129400,3677.8,3681.4,3675.21,3678.27,3649270.0
1736129460,3678.27,3678.27,3671.7,3671.77,3210282.0
1736129520,3671.77,3674.64,3665.03,3666.6,4167402.0
1736129580,3666.6,3669.88,3665.4,3669.5,1981794.0
1736129640,3669.82,3669.99,3666.15,3667.8,1039196.0
1736129700,3667.72,3667.72,3655.43,3661.47,7441820.0
1736129760,3661.72,3666.31,3661.72,3663.06,1849706.0
1736129820,3663.09,3665.36,3660.06,3661.88,1511992.0
1736129880,3661.81,3663.43,3660.0,3662.92,797982.0
1736129940,3662.78,3670.0,3661.92,3669.99,1856900.0
1736130000,3669.99,3679.49,3669.55,3674.16,5157200.0
1736130060,3673.86,3673.99,3670.35,3672.72,1744902.0
1736130120,3672.72,3673.0,3667.15,3667.99,1622580.0
1736130180,3667.99,3667.99,3663.6,3663.6,1281420.0
1736130240,3663.39,3665.68,3662.69,3665.68,931606.0
1736130300,3665.68,3669.61,3664.5,3669.61,1119908.0
1736130360,3669.61,3670.3,3667.52,3668.52,538574.0
1736130420,3668.52,3669.31,3666.36,3666.36,503234.0
1736130480,3666.36,3666.37,3662.72,3662.74,1385392.0
1736130540,3662.74,3663.13,3661.32,3663.13,911540.0
1736130600,3663.13,3663.92,3658.35,3660.74,1992532.0
1736130660,3660.74,3662.88,3660.34,3661.99,556270.0
1736130720,3662.42,3667.99,3662.09,3667.88,1062636.0
1736130780,3667.6,3669.58,3667.6,3668.01,1099938.0
1736130840,3668.01,3680.28,3667.47,3675.27,9856090.0
1736130900,3674.84,3683.84,3674.75,3682.93,4624994.0
1736130960,3682.83,3684.08,3680.39,3681.52,3649908.0
1736131020,3681.52,3682.38,3680.19,3682.0,1677446.0
1736131080,3682.0,3682.79,3680.0,3680.77,1327446.0
1736131140,3680.82,3682.06,3677.7,3679.03,1705680.0
1736131200,3679.03,3680.98,3677.02,3677.59,1795788.0
1736131260,3677.38,3678.16,3669.04,3669.23,3354332.0
1736131320,3669.23,3672.8,3667.14,3671.17,4706736.0
1736131380,3671.17,3671.17,3666.79,3666.88,1338302.0
1736131440,3667.07,3669.09,3666.52,3668.14,1499152.0
1736131500,3668.14,3670.79,3667.44,3669.4,1529852.0
1736131560,3669.4,3671.22,3664.02,3670.28,5214542.0
1736131620,3670.18,3670.28,3667.65,3667.67,1102206.0
1736131680,3667.56,3668.14,3666.07,3668.14,2302522.0
1736131740,3668.06,3669.91,3666.81,3669.91,755074.0
1736131800,3669.91,3671.5,3668.56,3669.02,447146.0
1736131860,3668.97,3669.29,3664.0,3664.32,1237648.0
1736131920,3664.32,3666.86,3663.9,3666.18,1069724.0
1736131980,3666.19,3666.77,3663.77,3663.77,519652.0
1736132040,3663.77,3665.19,3663.17,3663.45,773484.0
1736132100,3663.45,3664.84,3660.42,3660.62,1134788.0
1736132160,3660.62,3661.89,3659.5,3660.17,1002570.0
1736132220,3660.17,3660.17,3657.37,3657.88,1525824.0
1736132280,3657.88,3659.06,3657.37,3658.03,1363756.0
1736132340,3658.03,3658.24,3656.42,3657.59,486990.0
1736132400,3657.5,3658.1,3656.01,3656.14,2024664.0
1736132460,3656.14,3656.9,3653.71,3653.71,1687984.0
1736132520,3652.98,3657.65,3652.98,3654.03,1523642.0
1736132580,3654.03,3660.83,3654.03,3658.89,991778.0
1736132640,3658.9,3659.01,3657.51,3658.11,561800.0
1736132700,3658.11,3661.7,3658.11,3661.03,643186.0
1736132760,3661.03,3668.0,3661.01,3665.41,1750018.0
1736132820,3665.41,3668.12,3665.01,3666.01,944874.0
1736132880,3666.01,3669.42,3662.9,3664.01,1371546.0
1736132940,3664.01,3666.49,3664.01,3666.1,422546.0
1736133000,3666.09,3666.33,3665.11,3665.2,254724.0
1736133060,3665.2,3666.31,3663.75,3665.39,644546.0
1736133120,3665.39,3665.51,3663.1,3663.61,460820.0
1736133180,3663.61,3664.61,3663.3,3664.61,349152.0
1736133240,3664.61,3665.02,3663.32,3665.01,554334.0
1736133300,3665.01,3668.12,3664.6,3667.23,781596.0
1736133360,3667.22,3670.99,3667.09,3667.81,2529516.0
1736133420,3667.81,3668.76,3664.0,3664.42,2020192.0
1736133480,3664.42,3665.5,3664.01,3664.91,519730.0
1736133540,3664.91,3665.49,3663.0,3663.07,674796.0
1736133600,3663.07,3663.8,3660.67,3660.89,724334.0
1736133660,3660.89,3661.51,3658.52,3661.51,789428.0
1736133720,3661.41,3661.41,3659.14,3659.14,246750.0
1736133780,3659.14,3661.94,3658.1,3661.93,339460.0
1736133840,3661.93,3664.5,3661.54,3664.19,498792.0
1736133900,3664.19,3667.39,3662.99,3667.39,1201636.0
1736133960,3666.71,3667.13,3665.23,3665.4,1350272.0
1736134020,3665.31,3667.57,3665.01,3667.49,594618.0
1736134080,3667.49,3668.65,3666.63,3668.64,521390.0
1736134140,3668.64,3668.98,3668.0,3668.68,740854.0
1736134200,3668.68,3669.54,3668.14,3669.44,787474.0
1736134260,3669.32,3669.79,3667.33,3667.67,729558.0
1736134320,3667.67,3671.19,3667.56,3669.32,1184424.0
1736134380,3669.31,3673.87,3669.31,3673.51,2151958.0
1736134440,3673.47,3673.47,3668.87,3668.99,2020080.0
1736134500,3668.99,3670.44,3668.01,3668.39,599590.0
1736134560,3668.39,3673.0,3668.11,3671.01,1199706.0
1736134620,3671.01,3671.49,3669.52,3669.92,437378.0
1736134680,3669.91,3670.4,3668.93,3669.68,389392.0
1736134740,3669.68,3671.1,3669.11,3670.7,427676.0
1736134800,3670.7,3670.7,3668.05,3668.06,410844.0
1736134860,3668.06,3669.97,3667.95,3669.32,301462.0
1736134920,3669.32,3669.87,3667.01,3667.31,520114.0
1736134980,3667.22,3667.82,3666.02,3666.73,808660.0
1736135040,3666.63,3667.58,3666.05,3666.95,292420.0
1736135100,3666.51,3666.86,3664.61,3664.89,506528.0
1736135160,3664.8,3665.73,3663.71,3664.85,661354.0
1736135220,3664.85,3664.85,3663.81,3664.4,407486.0
1736135280,3664.33,3664.33,3661.14,3661.16,763280.0
1736135340,3661.16,3663.6,3661.16,3661.57,1052960.0
1736135400,3661.57,3665.24,3661.49,3665.23,575916.0
1736135460,3665.23,3667.38,3665.23,3666.9,298182.0
1736135520,3666.9,3666.9,3665.1,3665.99,250064.0
1736135580,3665.99,3666.0,3663.89,3663.9,329858.0
1736135640,3663.9,3664.23,3663.0,3664.22,253314.0
1736135700,3664.22,3666.32,3663.89,3666.32,322638.0
1736135760,3666.32,3666.33,3663.48,3664.6,297910.0
1736135820,3664.6,3664.62,3662.21,3662.22,319090.0
1736135880,3662.22,3663.95,3662.21,3663.28,255162.0
1736135940,3663.28,3663.94,3662.3,3663.93,330762.0
1736136000,3663.93,3669.94,3663.93,3665.45,1559954.0
1736136060,3665.45,3666.15,3664.2,3665.1,478520.0
1736136120,3665.04,3666.31,3665.01,3665.01,308084.0
1736136180,3665.01,3665.44,3665.01,3665.01,359862.0
1736136240,3665.01,3665.02,3663.72,3664.18,248476.0
1736136300,3664.18,3666.0,3663.28,3663.28,195054.0
1736136360,3663.28,3664.45,3661.89,3662.91,1045880.0
1736136420,3662.61,3663.94,3661.9,3662.36,969440.0
1736136480,3662.36,3663.28,3661.89,3661.9,279884.0
1736136540,3661.9,3664.0,3661.89,3663.27,242092.0
1736136600,3663.27,3668.35,3663.27,3667.42,446024.0
1736136660,3667.42,3670.03,3667.16,3668.64,637650.0
1736136720,3668.64,3669.39,3668.02,3668.64,386864.0
1736136780,3668.75,3672.99,3668.75,3672.14,3467952.0
1736136840,3672.14,3672.14,3670.86,3671.93,546452.0
1736136900,3671.93,3671.93,3669.36,3669.49,4405350.0
1736136960,3669.49,3669.82,3668.47,3668.73,566608.0
1736137020,3668.73,3669.7,3668.47,3669.49,228332.0
1736137080,3669.49,3674.42,3669.48,3673.98,1513190.0
1736137140,3673.98,3678.2,3673.98,3676.77,2178996.0
1736137200,3676.77,3677.47,3673.73,3673.73,2013146.0
1736137260,3673.94,3675.1,3672.27,3674.99,885954.0
1736137320,3674.99,3674.99,3673.55,3673.82,523190.0
1736137380,3674.0,3675.0,3671.33,3672.04,716304.0
1736137440,3672.04,3673.33,3672.03,3672.98,281288.0
1736137500,3672.98,3673.42,3671.93,3672.03,309174.0
1736137560,3672.03,3672.86,3668.72,3668.73,1064136.0
1736137620,3668.73,3669.2,3666.01,3666.52,690076.0
1736137680,3666.37,3666.37,3663.92,3664.0,1006060.0
1736137740,3664.0,3665.29,3663.1,3663.2,561724.0
1736137800,3663.2,3664.08,3663.2,3663.62,548662.0
1736137860,3663.51,3664.94,3661.88,3661.99,1154200.0
1736137920,3661.99,3663.66,3661.46,3662.64,895032.0
1736137980,3662.64,3662.93,3660.11,3660.36,637714.0
1736138040,3660.35,3662.1,3660.19,3660.49,426536.0
1736138100,3660.49,3662.32,3660.02,3661.49,1091334.0
1736138160,3661.49,3662.11,3660.3,3661.06,751482.0
1736138220,3661.06,3664.6,3661.06,3662.77,1070498.0
1736138280,3662.77,3663.33,3661.56,3661.93,417318.0
1736138340,3661.93,3661.93,3661.5,3661.5,288976.0
1736138400,3661.44,3661.45,3659.79,3659.79,292244.0
1736138460,3659.69,3661.89,3659.69,3661.01,890756.0
1736138520,3661.01,3662.4,3660.6,3661.82,307198.0
1736138580,3661.82,3662.45,3661.27,3661.28,235820.0
1736138640,3661.28,3662.98,3661.27,3662.69,221296.0
1736138700,3662.68,3663.8,3661.81,3661.93,474706.0
1736138760,3661.93,3663.72,3661.92,3663.34,437274.0
1736138820,3663.34,3665.28,3663.34,3664.51,839658.0
1736138880,3664.5,3665.08,3664.02,3664.07,237094.0
1736138940,3664.07,3664.48,3663.31,3664.41,301912.0
1736139000,3664.4,3666.59,3664.39,3665.28,395382.0
1736139060,3665.21,3668.0,3665.02,3666.62,320932.0
1736139120,3666.25,3667.86,3666.01,3667.2,368536.0
1736139180,3667.2,3667.99,3667.19,3667.99,200878.0
1736139240,3667.99,3668.49,3667.57,3667.93,276872.0
1736139300,3667.93,3669.56,3667.93,3668.63,634496.0
1736139360,3668.63,3670.29,3668.47,3670.08,806652.0
1736139420,3670.09,3671.81,3669.9,3671.8,1838688.0
1736139480,3671.8,3674.41,3671.8,3674.41,657678.0
1736139540,3674.41,3675.31,3671.62,3671.82,1313892.0
1736139600,3671.82,3672.35,3671.38,3671.45,473952.0
1736139660,3671.45,3671.45,3669.32,3669.32,482038.0
1736139720,3669.32,3669.44,3667.06,3667.45,812128.0
1736139780,3667.45,3667.89,3666.17,3667.89,582872.0
1736139840,3667.89,3669.9,3667.88,3669.57,820804.0
1736139900,3669.57,3672.99,3669.57,3672.99,474102.0
1736139960,3672.99,3675.47,3672.39,3672.39,1049846.0
1736140020,3672.49,3675.5,3672.49,3675.49,563072.0
1736140080,3675.49,3675.5,3673.47,3674.73,966854.0
1736140140,3674.74,3674.74,3672.39,3672.82,459286.0
1736140200,3672.82,3673.77,3671.64,3673.03,757482.0
1736140260,3673.03,3673.04,3670.55,3672.43,299236.0
1736140320,3672.32,3672.44,3670.61,3670.62,363688.0
1736140380,3670.62,3670.63,3667.89,3668.98,331524.0
1736140440,3668.98,3669.1,3667.66,3668.01,226332.0
1736140500,3667.73,3670.36,3667.61,3669.83,500606.0
1736140560,3669.83,3672.17,3669.83,3672.17,491070.0
1736140620,3672.16,3672.41,3670.92,3671.26,381304.0
1736140680,3671.26,3672.17,3669.56,3670.88,474660.0
1736140740,3670.88,3671.45,3670.0,3671.43,572154.0
1736140800,3671.43,3677.1,3671.43,3676.38,1930086.0
1736140860,3676.48,3682.37,3676.48,3679.56,4018860.0
1736140920,3679.56,3683.17,3679.56,3682.91,2109154.0
1736140980,3682.91,3683.66,3682.0,3682.0,1660504.0
1736141040,3681.99,3687.38,3681.99,3685.86,4434142.0
1736141100,3685.86,3687.27,3683.45,3685.81,2866836.0
1736141160,3685.9,3686.94,3683.32,3683.8,1509580.0
1736141220,3683.7,3684.23,3682.87,3683.69,1319780.0
1736141280,3684.1,3685.49,3683.74,3684.86,1102070.0
1736141340,3685.09,3688.86,3684.77,3687.36,3822566.0
1736141400,3687.36,3692.18,3685.6,3692.18,5409030.0
1736141460,3692.08,3692.18,3687.46,3688.09,3003424.0
1736141520,3689.39,3690.86,3687.27,3689.43,1916032.0
1736141580,3689.46,3690.4,3688.93,3690.06,1057972.0
1736141640,3690.06,3694.56,3690.06,3693.15,3476336.0
1736141700,3693.14,3695.81,3693.05,3693.26,3111916.0
1736141760,3693.26,3697.99,3692.74,3696.62,2821060.0
1736141820,3696.76,3697.33,3691.14,3692.7,2570280.0
1736141880,3692.51,3693.05,3689.11,3693.05,2314060.0
1736141940,3693.79,3693.79,3690.0,3690.01,2167318.0
1736142000,3690.01,3690.43,3689.21,3690.43,997062.0
1736142060,3690.43,3691.99,3690.33,3691.64,538166.0
1736142120,3691.64,3691.78,3688.87,3688.87,724718.0
1736142180,3688.27,3688.52,3683.31,3684.67,4708958.0
1736142240,3684.67,3684.67,3682.24,3684.56,2384904.0
1736142300,3684.56,3684.64,3682.36,3683.35,779432.0
1736142360,3683.2,3687.78,3682.81,3687.44,1457618.0
1736142420,3687.44,3694.97,3687.44,3691.21,5245974.0
1736142480,3691.21,3692.51,3690.8,3690.81,2086284.0
1736142540,3690.81,3690.91,3688.01,3688.55,971006.0
1736142600,3688.55,3689.48,3687.31,3688.17,1376696.0
1736142660,3688.25,3688.25,3686.01,3687.4,484182.0
1736142720,3687.85,3687.89,3683.36,3684.47,1282650.0
1736142780,3684.47,3684.61,3680.03,3682.55,5771466.0
1736142840,3682.55,3682.84,3681.39,3682.4,1014882.0
1736142900,3682.4,3682.41,3679.03,3679.03,1196318.0
1736142960,3679.03,3679.77,3678.09,3678.68,1048192.0
1736143020,3678.68,3679.53,3677.2,3678.24,869812.0
1736143080,3678.0,3679.61,3676.35,3678.81,1812738.0
1736143140,3678.88,3679.96,3676.87,3679.61,580842.0
1736143200,3679.61,3681.72,3678.0,3678.19,967092.0
1736143260,3678.18,3679.72,3678.18,3679.7,985184.0
1736143320,3679.7,3681.53,3679.69,3680.25,623888.0
1736143380,3680.25,3684.04,3680.24,3683.86,685442.0
1736143440,3683.86,3683.99,3682.61,3683.14,572122.0
1736143500,3683.09,3683.31,3681.8,3681.81,792634.0
1736143560,3681.81,3682.49,3677.41,3677.5,789538.0
1736143620,3677.5,3677.6,3673.8,3673.8,922930.0
1736143680,3673.8,3675.0,3673.34,3673.39,1270680.0
1736143740,3673.4,3675.3,3673.27,3673.93,848798.0
1736143800,3673.93,3675.48,3673.02,3674.84,1103230.0
1736143860,3674.84,3674.86,3672.29,3673.18,867788.0
1736143920,3672.97,3673.2,3670.33,3670.94,1397350.0
1736143980,3670.94,3670.95,3668.04,3668.26,2104704.0
1736144040,3668.16,3671.1,3667.95,3670.62,759088.0
1736144100,3670.87,3672.56,3669.61,3670.89,1593544.0
1736144160,3670.89,3672.37,3668.12,3669.23,1258682.0
1736144220,3669.23,3669.99,3668.05,3669.91,749836.0
1736144280,3669.91,3671.51,3669.91,3670.33,442570.0
1736144340,3670.24,3671.27,3669.19,3670.36,631418.0
1736144400,3670.36,3673.54,3670.36,3671.66,510382.0
1736144460,3671.66,3675.07,3671.65,3673.18,1742546.0
1736144520,3673.28,3673.28,3671.63,3672.21,464936.0
1736144580,3672.19,3672.98,3671.04,3671.49,378402.0
1736144640,3671.49,3671.75,3670.67,3670.76,502032.0
1736144700,3670.85,3672.15,3670.85,3671.83,412086.0
1736144760,3671.83,3672.67,3670.81,3671.42,409044.0
1736144820,3671.42,3671.42,3669.39,3669.78,600282.0
1736144880,3669.78,3670.13,3668.9,3668.91,1067168.0
1736144940,3668.57,3669.0,3666.88,3667.99,2638656.0
1736145000,3667.99,3669.89,3667.71,3669.1,448700.0
1736145060,3668.9,3670.38,3668.21,3668.22,819180.0
1736145120,3669.92,3669.92,3665.11,3665.52,1893824.0
1736145180,3665.52,3666.7,3665.11,3666.39,958536.0
1736145240,3666.39,3670.19,3666.39,3668.11,738456.0
1736145300,3668.11,3670.12,3667.11,3668.2,796090.0
1736145360,3668.2,3669.1,3667.01,3667.97,382940.0
1736145420,3667.97,3671.18,3667.97,3669.37,717194.0
1736145480,3669.37,3672.99,3669.22,3672.86,1120314.0
1736145540,3672.72,3674.36,3672.22,3673.11,1205480.0
1736145600,3673.11,3676.97,3672.93,3675.0,2053496.0
1736145660,3674.9,3676.25,3673.0,3673.01,803628.0
1736145720,3673.01,3675.0,3672.89,3673.89,381536.0
1736145780,3673.89,3674.31,3673.4,3673.93,167128.0
1736145840,3673.93,3676.04,3672.71,3672.72,937372.0
1736145900,3672.72,3673.71,3672.3,3672.36,346718.0
1736145960,3672.36,3672.9,3670.96,3670.96,608266.0
1736146020,3670.96,3671.28,3668.41,3668.92,830334.0
1736146080,3668.92,3670.11,3668.01,3668.94,328412.0
1736146140,3668.94,3669.44,3667.55,3668.29,557896.0
1736146200,3668.29,3668.83,3666.97,3668.71,602916.0
1736146260,3668.71,3668.98,3666.56,3667.07,558770.0
1736146320,3666.97,3668.16,3666.61,3667.82,893606.0
1736146380,3667.82,3668.86,3667.51,3668.84,1076926.0
1736146440,3668.84,3670.4,3668.84,3669.18,430364.0
1736146500,3669.18,3669.19,3666.6,3668.46,1164146.0
1736146560,3668.31,3668.77,3668.1,3668.31,335662.0
1736146620,3668.31,3668.31,3665.5,3665.5,1096684.0
1736146680,3665.5,3665.97,3664.12,3664.66,1604460.0
1736146740,3664.66,3665.82,3664.65,3664.87,666342.0
1736146800,3664.87,3666.5,3664.87,3665.73,588784.0
1736146860,3665.73,3666.58,3665.01,3666.03,682884.0
1736146920,3666.08,3667.1,3665.96,3666.91,859352.0
1736146980,3666.91,3666.98,3663.18,3663.18,1264304.0
1736147040,3663.18,3663.18,3657.37,3657.38,3593388.0
1736147100,3657.38,3662.28,3657.38,3660.61,1734106.0
1736147160,3660.61,3660.62,3656.76,3657.91,1717142.0
1736147220,3657.91,3660.39,3657.46,3659.56,781514.0
1736147280,3659.56,3659.95,3657.89,3659.33,1444474.0
1736147340,3659.96,3661.12,3659.01,3659.02,1223656.0
1736147400,3658.68,3659.71,3657.4,3659.6,740912.0
1736147460,3659.69,3661.05,3658.61,3661.05,706650.0
1736147520,3661.05,3662.26,3659.17,3659.28,1733698.0
1736147580,3659.38,3660.03,3656.01,3657.4,1225656.0
1736147640,3657.4,3659.29,3657.0,3658.12,526968.0
1736147700,3657.94,3657.94,3653.87,3656.47,2504614.0
1736147760,3656.47,3656.47,3650.95,3652.6,2560724.0
1736147820,3653.01,3653.11,3649.12,3652.2,4796950.0
1736147880,3652.2,3652.23,3642.26,3642.8,19460556.0
1736147940,3642.78,3647.36,3642.78,3647.36,4223346.0
1736148000,3647.36,3648.48,3645.0,3646.27,2119312.0
1736148060,3646.2,3647.39,3641.26,3641.36,2588252.0
1736148120,3641.46,3646.65,3641.36,3646.4,2107526.0
1736148180,3646.11,3649.69,3645.8,3648.29,2548906.0
1736148240,3648.29,3650.41,3646.46,3650.4,1607876.0
1736148300,3650.28,3651.45,3648.0,3648.49,1457290.0
1736148360,3648.49,3650.86,3647.75,3649.11,769230.0
1736148420,3649.11,3650.78,3648.27,3649.86,809158.0
1736148480,3649.88,3650.12,3648.64,3648.73,822504.0
1736148540,3648.73,3649.28,3648.36,3648.94,457968.0
1736148600,3648.94,3650.86,3648.77,3649.39,1266400.0
1736148660,3649.39,3650.43,3648.6,3648.6,534264.0
1736148720,3648.52,3648.67,3643.63,3648.29,1435296.0
1736148780,3648.28,3650.61,3647.85,3649.55,1033394.0
1736148840,3649.55,3650.4,3647.88,3650.4,1147404.0
1736148900,3650.15,3650.15,3648.14,3648.39,1066906.0
1736148960,3648.39,3650.33,3648.06,3649.65,730012.0
1736149020,3649.65,3649.66,3648.0,3648.14,404544.0
1736149080,3648.14,3649.38,3647.52,3647.52,592830.0
1736149140,3647.52,3647.75,3646.61,3646.61,361664.0
1736149200,3646.61,3647.06,3644.57,3645.09,1490210.0
1736149260,3645.19,3646.3,3644.56,3645.64,648518.0
1736149320,3645.76,3647.98,3645.0,3647.98,813942.0
1736149380,3647.98,3649.04,3647.67,3648.94,413070.0
1736149440,3648.94,3649.12,3648.65,3649.0,315456.0
1736149500,3649.0,3649.64,3646.0,3649.64,1232236.0
1736149560,3649.64,3652.91,3649.2,3651.93,3177006.0
1736149620,3651.91,3654.32,3651.79,3653.62,1692716.0
1736149680,3653.56,3654.27,3653.25,3653.71,667438.0
1736149740,3653.71,3653.71,3652.02,3652.8,576738.0
1736149800,3652.79,3653.38,3650.99,3651.73,727042.0
1736149860,3651.83,3652.0,3649.08,3649.08,464180.0
1736149920,3648.88,3652.33,3648.67,3652.12,492998.0
1736149980,3652.12,3652.45,3652.06,3652.35,259104.0
1736150040,3652.35,3653.38,3650.75,3651.39,656888.0
1736150100,3651.39,3651.39,3649.31,3649.32,565834.0
1736150160,3649.12,3649.81,3648.9,3649.28,556286.0
1736150220,3649.28,3649.67,3647.39,3648.2,1237060.0
1736150280,3648.2,3649.65,3648.2,3648.6,1149454.0
1736150340,3648.6,3649.9,3648.59,3649.39,279624.0
1736150400,3649.39,3651.6,3649.38,3649.6,842386.0
1736150460,3649.6,3651.12,3649.06,3650.31,997104.0
1736150520,3650.31,3654.82,3650.31,3654.74,1045866.0
1736150580,3654.74,3654.99,3653.88,3654.28,540472.0
1736150640,3654.28,3657.67,3654.27,3657.67,1043530.0
1736150700,3657.7,3659.0,3656.63,3658.49,1871826.0
1736150760,3658.49,3658.59,3656.79,3656.79,1082358.0
1736150820,3657.0,3657.0,3653.78,3655.27,725170.0
1736150880,3655.27,3657.24,3655.27,3655.57,787536.0
1736150940,3655.52,3655.52,3654.31,3654.32,322072.0
1736151000,3654.32,3657.88,3654.31,3657.36,411264.0
1736151060,3657.14,3659.4,3656.22,3656.7,1195154.0
1736151120,3656.7,3656.8,3654.1,3654.11,494332.0
1736151180,3654.11,3654.98,3653.18,3654.65,452616.0
1736151240,3654.65,3654.83,3654.27,3654.81,190802.0
1736151300,3654.81,3654.98,3654.44,3654.97,655356.0
1736151360,3654.97,3654.98,3651.92,3652.55,944610.0
1736151420,3652.55,3652.56,3650.69,3652.1,648682.0
1736151480,3652.1,3652.11,3651.18,3651.26,573434.0
1736151540,3651.25,3651.36,3648.23,3648.39,760310.0
1736151600,3648.39,3648.72,3647.29,3647.4,663792.0
1736151660,3647.41,3647.9,3646.72,3647.8,1441336.0
1736151720,3647.35,3649.33,3647.26,3648.65,761822.0
1736151780,3648.65,3648.65,3648.0,3648.36,362306.0
1736151840,3648.25,3648.25,3645.01,3645.02,1073864.0
1736151900,3645.02,3646.44,3643.82,3643.82,1104310.0
1736151960,3643.82,3644.9,3642.8,3644.25,2077976.0
1736152020,3644.25,3646.54,3644.25,3644.7,989640.0
1736152080,3644.7,3657.06,3644.49,3650.86,14315626.0
1736152140,3651.21,3652.73,3648.8,3649.01,2092992.0
1736152200,3649.01,3649.02,3647.23,3648.25,978730.0
1736152260,3648.89,3649.01,3644.55,3645.08,1282332.0
1736152320,3645.69,3645.9,3644.81,3645.3,550234.0
1736152380,3645.3,3646.12,3644.1,3644.18,1160632.0
1736152440,3644.18,3645.3,3643.44,3643.91,660744.0
1736152500,3643.86,3643.99,3641.27,3641.37,2262872.0
1736152560,3641.58,3644.11,3641.58,3643.23,825208.0
1736152620,3643.23,3645.0,3643.23,3644.39,797620.0
1736152680,3644.39,3646.07,3643.62,3644.18,1330920.0
1736152740,3644.18,3646.12,3644.01,3645.7,548800.0
1736152800,3645.7,3645.73,3644.2,3644.21,954972.0
1736152860,3644.21,3644.23,3642.0,3642.02,1847192.0
1736152920,3642.02,3642.45,3638.71,3640.28,5608100.0
1736152980,3640.28,3640.28,3635.02,3637.01,3475676.0
1736153040,3637.08,3638.74,3637.08,3638.07,2017912.0
1736153100,3638.07,3641.2,3637.06,3639.95,1301780.0
1736153160,3639.95,3639.95,3636.52,3637.98,686564.0
1736153220,3637.98,3638.58,3636.02,3636.47,1346344.0
1736153280,3636.47,3639.35,3635.99,3639.15,1560154.0
1736153340,3638.62,3640.44,3637.39,3637.39,830756.0
1736153400,3637.53,3639.48,3637.53,3638.96,427824.0
1736153460,3638.98,3641.29,3638.97,3640.17,975674.0
1736153520,3640.07,3643.05,3639.41,3641.81,1131828.0
1736153580,3641.81,3646.23,3641.54,3644.55,4823144.0
1736153640,3644.55,3644.55,3642.87,3643.97,899134.0
1736153700,3643.97,3645.91,3643.96,3644.61,447474.0
1736153760,3644.61,3646.13,3643.57,3643.7,1026076.0
1736153820,3643.69,3643.69,3641.51,3641.6,893524.0
1736153880,3641.6,3642.16,3640.0,3640.01,1215686.0
1736153940,3640.01,3640.87,3639.6,3639.98,589396.0
1736154000,3639.98,3643.1,3639.98,3641.22,811800.0
1736154060,3641.22,3644.19,3641.06,3642.96,460554.0
1736154120,3642.96,3646.52,3642.96,3645.57,1585266.0
1736154180,3645.57,3647.65,3645.2,3645.31,1453786.0
1736154240,3645.81,3646.7,3645.18,3645.18,548152.0
1736154300,3645.18,3645.62,3643.6,3643.62,435044.0
1736154360,3643.62,3644.0,3643.59,3643.99,427406.0
1736154420,3643.99,3645.56,3643.75,3645.55,511688.0
1736154480,3645.55,3647.36,3645.17,3645.97,500768.0
1736154540,3645.97,3646.84,3645.96,3646.28,754262.0
1736154600,3646.19,3648.0,3645.6,3647.88,1395566.0
1736154660,3648.0,3649.36,3648.0,3648.09,833562.0
1736154720,3648.09,3648.19,3647.29,3647.29,716076.0
1736154780,3647.3,3647.78,3646.1,3647.77,350852.0
1736154840,3647.77,3648.12,3647.42,3647.99,332950.0
1736154900,3647.99,3648.9,3647.87,3648.42,619102.0
1736154960,3648.42,3649.21,3648.39,3648.74,465066.0
1736155020,3648.74,3648.74,3645.63,3645.64,783554.0
1736155080,3645.64,3646.33,3644.64,3646.32,307222.0
1736155140,3646.32,3647.48,3646.31,3647.22,219986.0
1736155200,3647.22,3647.23,3646.33,3646.33,257638.0
1736155260,3646.43,3646.82,3644.78,3644.81,253812.0
1736155320,3645.16,3645.83,3644.54,3645.11,599628.0
1736155380,3645.11,3646.17,3645.11,3645.4,176862.0
1736155440,3645.4,3646.54,3645.39,3645.43,136530.0
1736155500,3645.43,3645.43,3643.21,3643.22,347946.0
1736155560,3643.29,3643.81,3641.51,3641.51,621954.0
1736155620,3641.51,3641.98,3640.31,3640.31,658830.0
1736155680,3640.31,3643.4,3640.31,3641.62,365668.0
1736155740,3641.62,3643.4,3641.35,3642.38,387320.0
1736155800,3642.38,3642.38,3639.06,3639.3,673558.0
1736155860,3639.51,3641.42,3639.51,3640.83,458218.0
1736155920,3640.83,3643.62,3640.81,3643.27,452840.0
1736155980,3643.27,3643.99,3643.26,3643.98,290012.0
1736156040,3643.98,3644.11,3642.98,3644.0,603828.0
1736156100,3644.0,3644.4,3643.06,3643.18,503136.0
1736156160,3643.18,3643.19,3640.81,3640.82,377150.0
1736156220,3640.82,3642.37,3640.81,3641.86,279970.0
1736156280,3641.86,3643.79,3641.84,3643.02,269308.0
1736156340,3643.02,3643.02,3640.64,3640.65,380428.0
1736156400,3640.65,3642.06,3640.19,3641.94,392352.0
1736156460,3642.05,3642.4,3639.56,3640.5,412452.0
1736156520,3640.48,3640.9,3639.49,3640.0,347848.0
1736156580,3640.0,3642.27,3639.98,3640.31,516080.0
1736156640,3640.2,3641.69,3640.13,3641.43,322674.0
1736156700,3641.43,3642.15,3640.56,3642.15,252760.0
1736156760,3642.15,3644.0,3642.14,3643.76,388022.0
1736156820,3643.76,3643.77,3642.02,3642.48,356200.0
1736156880,3642.48,3644.1,3641.93,3643.74,789930.0
1736156940,3643.74,3643.78,3642.4,3643.78,372462.0
1736157000,3643.78,3643.99,3642.81,3643.76,208248.0
1736157060,3643.76,3643.78,3640.71,3640.82,441090.0
1736157120,3640.91,3643.48,3640.91,3642.27,413560.0
1736157180,3642.27,3643.98,3641.94,3643.89,309916.0
1736157240,3643.89,3645.29,3643.68,3643.69,453954.0
1736157300,3643.69,3645.32,3643.21,3644.32,467714.0
1736157360,3644.32,3644.69,3643.75,3643.92,211954.0
1736157420,3643.92,3644.19,3642.42,3642.76,181062.0
1736157480,3642.53,3643.48,3641.94,3643.46,245060.0
1736157540,3643.46,3643.9,3643.46,3643.89,280738.0
1736157600,3643.89,3645.87,3643.68,3645.57,688358.0
1736157660,3645.57,3645.87,3642.3,3642.63,630228.0
1736157720,3642.64,3643.04,3641.42,3641.53,480650.0
1736157780,3641.53,3641.53,3640.01,3640.29,720254.0
1736157840,3640.29,3642.03,3639.06,3640.33,5265166.0
1736157900,3640.33,3640.84,3636.35,3636.41,1796594.0
1736157960,3636.41,3636.41,3632.59,3633.42,5142798.0
1736158020,3633.16,3637.09,3631.43,3637.09,1504820.0
1736158080,3637.09,3637.19,3635.31,3637.03,991884.0
1736158140,3637.03,3637.03,3633.91,3633.91,742372.0
1736158200,3633.71,3638.83,3633.23,3638.72,788774.0
1736158260,3638.82,3639.44,3637.17,3637.32,768166.0
1736158320,3637.41,3639.21,3637.31,3639.19,440256.0
1736158380,3639.19,3639.23,3637.4,3639.23,302994.0
1736158440,3639.23,3639.49,3638.6,3638.61,329104.0
1736158500,3638.61,3639.79,3638.06,3639.67,556946.0
1736158560,3639.66,3640.19,3638.71,3639.68,329846.0
1736158620,3639.68,3639.68,3638.79,3638.99,1094682.0
1736158680,3638.99,3639.62,3637.39,3637.85,440252.0
1736158740,3637.75,3639.62,3637.0,3639.4,514980.0
1736158800,3639.44,3640.16,3637.44,3637.82,414836.0
1736158860,3637.93,3640.73,3637.92,3639.7,406420.0
1736158920,3639.81,3641.19,3639.44,3640.02,355062.0
1736158980,3640.02,3640.85,3639.44,3640.85,270194.0
1736159040,3640.74,3642.06,3639.81,3639.87,497938.0
1736159100,3639.87,3639.87,3638.23,3638.23,251078.0
1736159160,3638.23,3639.39,3638.09,3639.38,541492.0
1736159220,3639.38,3639.38,3638.59,3639.24,212654.0
1736159280,3639.24,3640.13,3639.08,3639.66,545294.0
1736159340,3639.66,3640.75,3639.66,3640.23,882592.0
1736159400,3640.23,3640.98,3639.46,3640.18,939582.0
1736159460,3640.18,3640.18,3638.1,3638.11,549536.0
1736159520,3638.11,3639.1,3637.84,3637.86,178436.0
1736159580,3637.86,3637.86,3636.44,3636.97,670150.0
1736159640,3636.97,3639.54,3636.96,3639.53,472690.0
1736159700,3639.53,3639.53,3636.95,3638.08,1189048.0
1736159760,3638.08,3638.08,3636.13,3636.98,830342.0
1736159820,3636.98,3638.56,3636.97,3638.55,270298.0
1736159880,3638.55,3639.94,3638.54,3639.8,376118.0
1736159940,3639.8,3639.91,3638.9,3639.69,313132.0
1736160000,3639.69,3640.0,3638.89,3639.28,437556.0
1736160060,3639.28,3639.37,3638.77,3639.04,272732.0
1736160120,3639.04,3639.62,3638.4,3638.4,212734.0
1736160180,3638.59,3638.91,3635.27,3635.82,438066.0
1736160240,3635.82,3636.74,3635.81,3636.01,246920.0
1736160300,3635.9,3635.9,3633.9,3634.87,728184.0
1736160360,3634.6,3636.98,3633.97,3636.05,713672.0
1736160420,3636.05,3637.5,3636.05,3637.2,290478.0
1736160480,3637.2,3637.73,3636.74,3637.72,498922.0
1736160540,3637.72,3639.24,3636.38,3638.97,549590.0
1736160600,3638.97,3639.33,3637.53,3637.53,194118.0
1736160660,3637.51,3637.93,3636.69,3636.85,304568.0
1736160720,3636.85,3636.96,3635.71,3636.48,255400.0
1736160780,3636.48,3637.37,3636.35,3637.36,317020.0
1736160840,3637.36,3638.77,3637.11,3638.11,428150.0
1736160900,3638.11,3638.11,3636.84,3637.65,1482140.0
1736160960,3637.65,3638.31,3637.02,3638.29,506144.0
1736161020,3638.26,3638.26,3636.98,3637.0,390806.0
1736161080,3637.0,3637.34,3635.0,3637.34,528890.0
1736161140,3637.34,3637.34,3636.63,3637.07,203634.0
1736161200,3637.07,3639.43,3637.07,3639.33,526162.0
1736161260,3639.33,3639.33,3637.17,3637.19,215804.0
1736161320,3637.11,3638.03,3635.42,3637.11,622476.0
1736161380,3636.93,3636.93,3635.5,3635.51,416418.0
1736161440,3635.51,3637.0,3635.51,3636.99,400308.0
1736161500,3636.99,3638.0,3635.1,3637.56,515404.0
1736161560,3637.56,3641.19,3637.55,3641.05,932462.0
1736161620,3641.05,3643.18,3641.04,3641.8,3249530.0
1736161680,3641.8,3641.8,3640.01,3641.38,1013488.0
1736161740,3641.38,3641.54,3640.27,3641.15,550890.0
1736161800,3641.15,3642.02,3641.14,3642.02,636248.0
1736161860,3642.02,3642.02,3640.0,3640.14,664056.0
1736161920,3640.14,3642.37,3640.14,3641.98,806676.0
1736161980,3641.98,3642.97,3641.4,3642.79,501710.0
1736162040,3642.79,3644.86,3642.78,3644.63,1604738.0
1736162100,3644.63,3646.6,3644.01,3646.14,1683406.0
1736162160,3646.14,3646.73,3646.13,3646.16,772618.0
1736162220,3646.16,3646.3,3644.96,3645.4,732978.0
1736162280,3645.4,3647.98,3645.4,3646.73,1130294.0
1736162340,3646.73,3647.0,3644.77,3645.9,942710.0
1736162400,3645.9,3646.4,3642.72,3643.1,1415462.0
1736162460,3643.31,3645.73,3643.31,3645.35,462974.0
1736162520,3645.24,3648.9,3645.14,3648.76,1424554.0
1736162580,3648.76,3649.19,3647.35,3647.44,1810104.0
1736162640,3647.44,3648.79,3647.21,3648.77,900896.0
1736162700,3648.77,3649.69,3647.46,3648.22,904684.0
1736162760,3648.4,3652.44,3648.4,3652.44,2028614.0
1736162820,3652.44,3653.33,3651.13,3651.13,1390454.0
1736162880,3651.13,3653.28,3651.13,3653.28,907238.0
1736162940,3653.28,3653.65,3652.11,3652.11,1026988.0
1736163000,3652.11,3653.15,3651.57,3652.29,745140.0
1736163060,3652.72,3655.98,3652.72,3654.86,1920328.0
1736163120,3654.86,3654.97,3653.1,3654.6,799860.0
1736163180,3654.6,3654.99,3653.09,3654.89,622550.0
1736163240,3654.88,3655.0,3652.5,3652.66,559066.0
1736163300,3652.57,3653.14,3652.06,3652.93,613352.0
1736163360,3652.93,3655.0,3652.92,3655.0,1329146.0
1736163420,3655.0,3658.44,3655.0,3657.73,2223552.0
1736163480,3657.93,3658.11,3655.4,3655.47,2483998.0
1736163540,3655.63,3655.8,3652.6,3652.8,1172210.0
1736163600,3652.8,3652.81,3650.68,3651.62,1068098.0
1736163660,3651.62,3651.81,3649.45,3649.86,1369948.0
1736163720,3649.84,3651.4,3649.44,3650.88,499716.0
1736163780,3650.88,3651.98,3650.88,3651.74,413204.0
1736163840,3651.74,3651.98,3651.22,3651.6,226606.0
1736163900,3651.6,3651.6,3649.35,3649.47,513592.0
1736163960,3649.52,3650.29,3646.87,3647.28,1169388.0
1736164020,3647.27,3649.31,3646.61,3649.19,805418.0
1736164080,3649.19,3649.19,3646.17,3646.17,428100.0
1736164140,3646.18,3647.53,3645.43,3646.0,653928.0
1736164200,3646.08,3647.36,3645.54,3646.73,486496.0
1736164260,3646.68,3647.99,3645.2,3647.9,370058.0
1736164320,3647.9,3652.4,3647.88,3651.9,1308968.0
1736164380,3651.9,3651.99,3650.87,3651.68,453840.0
1736164440,3651.68,3653.25,3651.67,3652.61,840744.0
1736164500,3652.61,3652.67,3651.17,3652.06,535360.0
1736164560,3652.06,3654.5,3652.05,3653.81,428330.0
1736164620,3653.81,3655.56,3652.98,3653.0,1421528.0
1736164680,3653.0,3653.62,3652.98,3653.53,292866.0
1736164740,3653.53,3653.71,3653.05,3653.7,271690.0
1736164800,3653.7,3655.51,3653.69,3655.43,407216.0
1736164860,3655.63,3657.0,3653.9,3654.27,1478112.0
1736164920,3654.27,3656.11,3653.92,3654.34,779190.0
1736164980,3654.34,3655.53,3654.34,3655.03,694708.0
1736165040,3655.03,3655.04,3652.93,3653.81,618128.0
1736165100,3653.71,3653.71,3651.46,3652.36,921514.0
1736165160,3652.36,3655.04,3652.36,3654.06,385622.0
1736165220,3654.06,3654.31,3652.12,3652.12,400196.0
1736165280,3652.12,3652.13,3650.16,3650.16,498912.0
1736165340,3650.16,3650.17,3648.84,3649.3,1129732.0
1736165400,3649.3,3651.23,3649.3,3649.65,353166.0
1736165460,3649.65,3654.28,3649.55,3654.28,6367268.0
1736165520,3654.18,3654.23,3652.53,3653.22,582026.0
1736165580,3653.27,3655.24,3653.27,3654.76,974322.0
1736165640,3654.76,3654.76,3652.13,3652.14,686904.0
1736165700,3652.14,3653.47,3652.0,3653.46,232458.0
1736165760,3653.46,3653.47,3649.48,3649.59,707992.0
1736165820,3649.59,3649.99,3648.06,3648.47,859808.0
1736165880,3648.47,3648.47,3647.06,3648.11,663350.0
1736165940,3648.11,3648.25,3647.1,3647.11,397050.0
1736166000,3647.11,3648.7,3647.09,3648.29,483316.0
1736166060,3648.29,3648.69,3647.5,3647.82,192318.0
1736166120,3647.92,3650.99,3647.82,3650.22,702098.0
1736166180,3650.22,3651.12,3649.52,3649.88,502872.0
1736166240,3649.92,3655.2,3649.92,3655.12,1195294.0
1736166300,3655.22,3658.46,3654.72,3658.07,2441864.0
1736166360,3658.07,3661.82,3658.07,3660.03,3433334.0
1736166420,3660.03,3660.03,3655.56,3656.49,1638382.0
1736166480,3656.4,3660.1,3655.29,3660.1,3406060.0
1736166540,3660.1,3660.2,3656.73,3656.74,852136.0
1736166600,3656.74,3657.32,3655.47,3656.22,1622964.0
1736166660,3656.22,3656.23,3654.0,3654.83,1028340.0
1736166720,3654.77,3654.77,3653.36,3653.4,1647214.0
1736166780,3654.28,3655.9,3653.4,3654.32,427530.0
1736166840,3654.32,3654.54,3653.01,3653.01,767168.0
1736166900,3653.01,3656.49,3652.9,3656.48,708650.0
1736166960,3656.48,3656.48,3653.69,3653.69,564328.0
1736167020,3653.69,3655.42,3653.46,3654.62,334638.0
1736167080,3654.62,3656.44,3654.6,3656.12,467580.0
1736167140,3656.12,3656.12,3655.01,3655.04,290278.0
1736167200,3655.04,3655.04,3653.16,3653.68,399858.0
1736167260,3653.57,3657.0,3653.57,3655.54,367896.0
1736167320,3655.54,3655.54,3654.1,3654.19,368534.0
1736167380,3654.19,3654.96,3654.11,3654.8,144878.0
1736167440,3654.8,3656.46,3654.61,3656.46,306750.0
1736167500,3656.46,3656.82,3653.87,3653.88,424952.0
1736167560,3653.88,3654.97,3653.64,3654.06,343160.0
1736167620,3654.06,3654.16,3653.6,3654.05,352330.0
1736167680,3654.05,3655.86,3653.37,3654.3,214172.0
1736167740,3654.3,3654.3,3651.31,3651.32,916258.0
1736167800,3651.32,3652.61,3651.0,3651.01,548276.0
1736167860,3651.01,3651.48,3649.0,3649.11,632346.0
1736167920,3649.01,3649.89,3648.5,3648.5,555198.0
1736167980,3648.5,3648.74,3647.06,3647.21,919926.0
1736168040,3647.16,3647.16,3646.46,3646.75,783720.0
1736168100,3646.75,3646.75,3642.02,3642.48,4335826.0
1736168160,3642.35,3643.19,3641.61,3643.18,2086760.0
1736168220,3643.18,3643.81,3641.64,3643.36,885924.0
1736168280,3643.44,3643.56,3641.43,3641.85,1209152.0
1736168340,3641.84,3642.02,3640.68,3641.68,1801348.0
1736168400,3641.68,3642.64,3640.81,3642.19,1201352.0
1736168460,3642.19,3644.46,3639.07,3641.49,2318704.0
1736168520,3641.49,3643.64,3641.49,3643.26,631176.0
1736168580,3643.29,3644.31,3642.72,3642.72,449976.0
1736168640,3642.72,3643.39,3642.0,3642.9,544998.0
1736168700,3642.42,3642.42,3639.33,3639.34,970216.0
1736168760,3639.34,3640.86,3639.0,3639.0,2267606.0
1736168820,3639.0,3641.2,3638.53,3640.35,1178768.0
1736168880,3640.7,3642.84,3639.89,3640.2,1376524.0
1736168940,3640.2,3640.66,3639.0,3639.02,371804.0
1736169000,3639.02,3640.54,3638.64,3639.2,560990.0
1736169060,3639.2,3639.65,3637.01,3637.02,941206.0
1736169120,3637.02,3637.12,3635.01,3635.89,1591576.0
1736169180,3635.9,3636.01,3630.42,3631.03,5403966.0
1736169240,3631.25,3634.03,3630.72,3632.02,4202562.0
1736169300,3632.4,3632.96,3623.81,3625.69,13361432.0
1736169360,3625.69,3627.48,3624.49,3625.02,2530686.0
1736169420,3625.1,3628.84,3624.88,3626.14,2561056.0
1736169480,3626.14,3632.69,3626.11,3632.69,2636892.0
1736169540,3632.9,3634.32,3631.47,3631.47,3995386.0
1736169600,3631.55,3637.64,3631.55,3636.88,4943240.0
1736169660,3636.98,3638.73,3636.71,3638.02,2404998.0
1736169720,3638.02,3639.65,3637.01,3639.48,1359022.0
1736169780,3639.48,3641.34,3639.48,3640.4,1201598.0
1736169840,3640.4,3641.88,3640.4,3641.88,1064520.0
1736169900,3641.88,3647.57,3641.48,3646.21,1989192.0
1736169960,3646.21,3646.96,3644.28,3645.12,1558606.0
1736170020,3645.14,3646.59,3644.39,3646.59,843170.0
1736170080,3646.62,3646.82,3645.05,3646.19,928904.0
1736170140,3646.19,3646.19,3645.14,3645.39,672494.0
1736170200,3645.39,3647.7,3645.01,3647.69,953924.0
1736170260,3647.69,3647.7,3646.01,3646.02,843878.0
1736170320,3646.02,3647.99,3646.0,3646.0,621020.0
1736170380,3646.0,3647.39,3643.82,3644.31,2741998.0
1736170440,3644.61,3644.73,3641.84,3642.46,1688176.0
1736170500,3642.46,3642.46,3640.0,3641.93,925956.0
1736170560,3641.93,3643.48,3641.9,3642.95,491402.0
1736170620,3642.96,3643.14,3640.61,3641.91,798730.0
1736170680,3641.9,3642.3,3641.0,3641.55,974302.0
1736170740,3641.55,3642.07,3636.87,3637.96,3094992.0
1736170800,3638.56,3641.49,3638.43,3641.49,1508730.0
1736170860,3641.51,3644.47,3641.46,3642.02,872210.0
1736170920,3642.02,3642.38,3638.77,3640.0,545142.0
1736170980,3640.0,3641.92,3639.98,3641.84,666474.0
1736171040,3641.84,3643.2,3641.26,3642.32,411852.0
1736171100,3642.22,3642.42,3639.42,3640.4,524360.0
1736171160,3640.4,3640.78,3638.59,3639.9,461130.0
1736171220,3639.9,3644.87,3639.0,3644.6,1785958.0
1736171280,3644.6,3646.32,3644.38,3645.59,1069938.0
1736171340,3645.59,3645.74,3644.9,3644.91,326888.0
1736171400,3644.91,3646.82,3643.68,3644.06,509732.0
1736171460,3644.06,3649.34,3643.43,3649.34,1000542.0
1736171520,3649.22,3650.41,3649.22,3650.02,1631546.0
1736171580,3650.02,3650.03,3649.0,3649.56,751494.0
1736171640,3649.56,3651.21,3649.46,3649.68,1161296.0
1736171700,3649.69,3650.76,3649.0,3650.76,380962.0
1736171760,3650.96,3651.15,3648.46,3649.48,589478.0
1736171820,3649.48,3650.96,3648.38,3650.91,1456754.0
1736171880,3650.91,3651.94,3649.4,3650.64,731870.0
1736171940,3650.64,3650.69,3649.39,3650.0,618380.0
1736172000,3650.0,3650.92,3647.63,3649.15,953548.0
1736172060,3649.15,3649.97,3647.77,3649.2,556496.0
1736172120,3649.69,3653.9,3649.69,3652.78,1582324.0
1736172180,3652.78,3654.27,3651.85,3653.25,1338808.0
1736172240,3653.25,3654.52,3651.9,3652.86,6495290.0
1736172300,3652.87,3652.91,3649.63,3649.63,818978.0
1736172360,3649.63,3649.64,3644.07,3644.35,1723504.0
1736172420,3644.24,3644.24,3640.0,3641.79,1745482.0
1736172480,3641.79,3645.29,3641.68,3645.28,1002432.0
1736172540,3645.28,3645.28,3640.51,3640.78,954216.0
1736172600,3640.7,3640.7,3636.93,3636.93,2355698.0
1736172660,3637.16,3640.82,3637.03,3638.99,745916.0
1736172720,3638.99,3640.24,3638.36,3639.39,441418.0
1736172780,3639.87,3640.82,3639.39,3639.8,559574.0
1736172840,3639.8,3641.57,3639.4,3640.97,578452.0
1736172900,3641.07,3642.09,3633.53,3633.84,5904872.0
1736172960,3633.84,3635.29,3625.0,3628.54,8628384.0
1736173020,3628.17,3632.1,3627.89,3629.52,5051226.0
1736173080,3630.06,3630.06,3621.77,3622.81,6522476.0
1736173140,3622.81,3625.4,3622.0,3622.0,3279836.0
1736173200,3622.0,3626.7,3621.12,3624.03,7814780.0
1736173260,3624.0,3628.98,3623.14,3626.21,4471076.0
1736173320,3625.93,3627.04,3623.66,3625.16,1961542.0
1736173380,3625.16,3625.16,3623.01,3624.18,1684190.0
1736173440,3624.18,3624.62,3622.46,3622.97,4777658.0
1736173500,3623.0,3629.24,3623.0,3628.6,2431676.0
1736173560,3629.1,3631.65,3627.02,3631.32,3711638.0
1736173620,3630.71,3634.91,3630.71,3634.39,2547484.0
1736173680,3634.19,3634.91,3631.57,3631.57,1268652.0
1736173740,3631.57,3633.23,3631.54,3633.22,497916.0
1736173800,3633.24,3637.4,3632.31,3636.48,1142400.0
1736173860,3636.48,3637.32,3633.5,3633.65,2116102.0
1736173920,3633.24,3642.09,3632.33,3634.61,3246652.0
1736173980,3634.98,3643.26,3633.7,3642.25,2596774.0
1736174040,3642.91,3648.53,3642.91,3645.93,5254620.0
1736174100,3645.73,3646.58,3634.88,3635.23,3403130.0
1736174160,3635.23,3635.33,3630.43,3632.61,3082338.0
1736174220,3632.61,3637.93,3629.35,3636.77,2461966.0
1736174280,3636.86,3637.45,3633.93,3634.28,1931494.0
1736174340,3634.34,3635.08,3632.19,3632.73,1554308.0
1736174400,3632.72,3644.04,3632.52,3644.04,3660664.0
1736174460,3644.04,3647.8,3644.04,3645.94,3233140.0
1736174520,3646.14,3650.01,3642.38,3642.93,4012356.0
1736174580,3642.83,3648.3,3641.76,3643.94,2483212.0
1736174640,3644.02,3644.91,3638.82,3639.9,2223438.0
1736174700,3639.9,3650.97,3639.9,3647.28,4065618.0
1736174760,3647.48,3649.51,3646.01,3648.38,1934150.0
1736174820,3648.38,3653.02,3647.85,3651.12,5261786.0
1736174880,3651.12,3662.7,3650.42,3662.6,9521412.0
1736174940,3662.69,3677.5,3662.6,3670.97,27434022.0
1736175000,3672.11,3675.78,3661.47,3661.63,11878944.0
1736175060,3661.63,3674.67,3659.97,3673.14,10013826.0
1736175120,3673.84,3676.73,3668.38,3672.77,13526760.0
1736175180,3672.77,3677.48,3671.91,3677.36,6831992.0
1736175240,3677.36,3686.6,3677.36,3680.69,15299216.0
1736175300,3680.69,3684.6,3678.8,3682.0,6258460.0
1736175360,3682.0,3687.92,3679.06,3686.26,8194208.0
1736175420,3686.48,3702.32,3686.48,3689.98,22333172.0
1736175480,3690.09,3693.3,3685.61,3685.61,12846006.0
1736175540,3685.18,3685.71,3677.32,3684.3,9096122.0
1736175600,3684.26,3689.8,3677.9,3677.9,9367422.0
1736175660,3676.67,3677.4,3670.27,3676.71,12880592.0
1736175720,3676.72,3686.56,3676.72,3683.74,6469210.0
1736175780,3684.2,3688.16,3683.38,3686.72,3286330.0
1736175840,3686.3,3688.11,3682.81,3686.58,3518526.0
1736175900,3686.91,3689.91,3683.79,3686.12,2658598.0
1736175960,3686.22,3692.02,3686.06,3691.56,4242372.0
1736176020,3690.9,3693.61,3688.95,3692.19,4631758.0
1736176080,3692.44,3694.43,3689.28,3693.86,5106218.0
1736176140,3693.82,3695.5,3692.38,3694.17,9337640.0
1736176200,3694.35,3696.84,3686.73,3691.29,6442086.0
1736176260,3691.21,3695.29,3687.56,3687.56,3100372.0
1736176320,3687.65,3695.12,3687.65,3690.09,3260060.0
1736176380,3689.91,3695.16,3688.96,3694.47,2185326.0
1736176440,3694.13,3695.8,3691.95,3694.61,2235918.0
1736176500,3694.61,3696.3,3688.99,3693.26,5456486.0
1736176560,3692.87,3692.9,3684.6,3690.01,4949682.0
1736176620,3690.05,3692.19,3688.84,3691.4,5512442.0
1736176680,3691.41,3696.95,3691.11,3691.75,3898102.0
1736176740,3691.83,3694.42,3691.22,3693.63,1827110.0
1736176800,3693.55,3694.64,3690.11,3692.22,3806818.0
1736176860,3692.27,3693.88,3686.71,3693.04,4250636.0
1736176920,3693.04,3695.53,3692.31,3693.01,3811858.0
1736176980,3693.01,3694.82,3688.02,3688.46,2776038.0
1736177040,3687.89,3688.13,3683.13,3686.89,7476948.0
1736177100,3686.89,3691.59,3686.89,3691.59,1627398.0
1736177160,3691.48,3694.88,3689.89,3692.35,3563046.0
1736177220,3692.91,3692.99,3689.13,3690.78,3526820.0
1736177280,3690.89,3692.89,3689.14,3692.41,1192698.0
1736177340,3692.41,3695.99,3692.41,3694.19,3806494.0
1736177400,3694.41,3697.57,3693.12,3696.22,4681188.0
1736177460,3696.22,3699.55,3693.64,3697.83,5028562.0
1736177520,3697.6,3697.83,3695.07,3697.06,3167410.0
1736177580,3697.35,3697.55,3693.28,3695.92,2760112.0
1736177640,3695.92,3696.83,3691.28,3694.07,3019214.0
1736177700,3694.21,3696.18,3691.61,3694.9,2312926.0
1736177760,3694.8,3696.18,3693.4,3694.6,1451074.0
1736177820,3694.6,3694.99,3691.27,3693.66,2632626.0
1736177880,3693.67,3695.52,3691.02,3692.69,2130466.0
1736177940,3692.71,3693.0,3682.15,3684.82,10253752.0
1736178000,3685.01,3687.01,3683.76,3687.01,4275998.0
1736178060,3686.92,3689.4,3685.72,3689.31,2412380.0
1736178120,3689.31,3689.7,3686.29,3687.22,1244100.0
1736178180,3687.11,3688.73,3685.59,3687.31,1371808.0
1736178240,3687.11,3689.11,3686.94,3687.86,1391226.0
1736178300,3688.09,3693.54,3687.95,3693.33,4241690.0
1736178360,3693.34,3694.23,3690.83,3692.22,5165578.0
1736178420,3692.22,3692.22,3684.13,3685.0,4352384.0
1736178480,3685.0,3687.89,3683.56,3686.35,1894940.0
1736178540,3686.22,3687.16,3683.43,3685.33,2001664.0
1736178600,3685.31,3689.88,3684.73,3688.53,2095356.0
1736178660,3688.53,3691.94,3688.41,3689.52,1063970.0
1736178720,3689.62,3694.01,3689.28,3693.52,1174744.0
1736178780,3693.57,3699.48,3693.17,3698.66,11232616.0
1736178840,3699.11,3708.99,3697.92,3707.62,14534316.0
1736178900,3707.14,3708.39,3703.51,3704.47,7501198.0
1736178960,3704.65,3705.59,3700.38,3701.72,3414582.0
1736179020,3701.7,3703.49,3701.22,3702.02,1697196.0
1736179080,3702.02,3707.89,3701.9,3707.89,4352344.0
1736179140,3708.39,3713.01,3706.49,3711.59,11019776.0
1736179200,3712.89,3714.99,3709.72,3710.06,12342100.0
1736179260,3710.06,3714.09,3706.55,3714.09,5986320.0
1736179320,3714.19,3716.34,3711.51,3712.84,3916090.0
1736179380,3712.41,3713.04,3708.53,3711.0,3988108.0
1736179440,3710.51,3715.85,3710.18,3715.22,5621370.0
1736179500,3715.73,3717.82,3714.39,3714.39,6462074.0
1736179560,3714.34,3717.82,3713.89,3714.28,5827524.0
1736179620,3714.46,3717.0,3713.77,3716.89,3227262.0
1736179680,3716.05,3721.53,3714.38,3718.93,4205024.0
1736179740,3718.93,3737.0,3718.71,3736.71,9797224.0
1736179800,3736.1,3736.1,3725.3,3727.69,21241592.0
1736179860,3727.69,3730.43,3726.47,3729.4,4035628.0
1736179920,3729.49,3730.0,3725.57,3729.51,4036560.0
1736179980,3729.62,3730.0,3727.88,3729.8,3916252.0
1736180040,3729.8,3732.06,3728.0,3729.03,5850536.0
1736180100,3729.11,3731.06,3726.26,3730.77,4772566.0
1736180160,3730.77,3731.35,3729.72,3731.07,2208520.0
1736180220,3730.85,3730.85,3726.5,3728.79,3644426.0
1736180280,3728.78,3728.81,3723.71,3724.61,2699166.0
1736180340,3724.69,3727.32,3724.53,3726.73,2307112.0
1736180400,3726.82,3728.83,3725.57,3728.1,2115528.0
1736180460,3728.19,3731.07,3727.82,3729.5,1648934.0
1736180520,3729.39,3732.35,3728.7,3732.34,2208622.0
1736180580,3732.34,3732.56,3730.39,3731.68,3560962.0
1736180640,3731.68,3731.99,3729.82,3730.34,2121058.0
1736180700,3730.33,3730.34,3726.91,3729.15,2279856.0
1736180760,3729.15,3730.26,3726.9,3728.0,1959952.0
1736180820,3728.5,3729.29,3727.23,3728.99,668026.0
1736180880,3729.71,3730.9,3729.28,3729.96,1119744.0
1736180940,3729.96,3731.85,3729.82,3731.8,1579084.0
1736181000,3731.8,3732.2,3731.11,3732.1,1231272.0
1736181060,3732.1,3734.64,3731.89,3734.55,5954542.0
1736181120,3735.29,3741.16,3734.52,3738.67,9452124.0
1736181180,3738.67,3743.7,3737.62,3740.89,6247460.0
1736181240,3740.67,3740.67,3734.5,3738.24,4533616.0
1736181300,3738.4,3740.22,3732.97,3732.97,4962566.0
1736181360,3732.47,3732.84,3726.86,3731.14,6060882.0
1736181420,3730.9,3732.0,3728.01,3728.29,2905010.0
1736181480,3728.28,3728.89,3724.9,3727.28,3493572.0
1736181540,3727.87,3727.96,3724.24,3727.33,3458552.0
1736181600,3726.6,3726.92,3723.11,3724.02,3106796.0
1736181660,3723.9,3724.66,3722.06,3723.91,3187072.0
1736181720,3723.91,3724.74,3718.97,3721.03,4434538.0
1736181780,3720.94,3720.95,3712.83,3717.59,8253660.0
1736181840,3717.59,3718.38,3711.45,3712.07,5480820.0
1736181900,3712.46,3713.64,3711.1,3713.29,4824468.0
1736181960,3713.29,3713.29,3707.74,3707.79,4406900.0
1736182020,3707.7,3707.7,3701.2,3701.8,5321120.0
1736182080,3701.6,3704.19,3700.11,3700.11,3241718.0
1736182140,3700.11,3700.55,3690.41,3700.44,11986334.0
1736182200,3700.4,3708.6,3699.72,3703.25,8077144.0
1736182260,3703.25,3715.23,3702.99,3714.02,6892114.0
1736182320,3714.3,3714.93,3708.63,3709.53,3678964.0
1736182380,3709.53,3709.53,3704.79,3708.39,6121068.0
1736182440,3708.39,3714.64,3708.39,3713.22,1937764.0
1736182500,3713.22,3715.46,3711.5,3715.37,3398834.0
1736182560,3714.95,3714.96,3710.0,3710.4,1849858.0
1736182620,3710.4,3712.6,3710.4,3711.57,1183738.0
1736182680,3711.57,3712.39,3710.0,3710.0,763880.0
1736182740,3708.67,3710.27,3707.61,3709.39,1055536.0
1736182800,3709.39,3710.16,3703.23,3704.97,2563162.0
1736182860,3704.97,3706.36,3701.5,3701.8,1590488.0
1736182920,3701.8,3704.88,3701.0,3703.56,2350380.0
1736182980,3703.67,3705.76,3698.73,3698.73,2567412.0
1736183040,3698.97,3702.9,3694.81,3694.81,2400924.0
1736183100,3694.38,3696.85,3690.88,3693.71,4568310.0
1736183160,3693.94,3696.6,3690.89,3691.53,2860250.0
1736183220,3691.53,3696.12,3690.65,3695.78,2423672.0
1736183280,3695.78,3700.66,3695.78,3699.28,1762522.0
1736183340,3699.31,3701.7,3698.35,3698.72,1353822.0
1736183400,3698.72,3698.72,3695.02,3695.1,2128666.0
1736183460,3695.48,3698.01,3695.48,3697.01,1217084.0
1736183520,3697.01,3697.01,3694.83,3695.36,2107190.0
1736183580,3695.36,3696.48,3693.0,3696.47,1442198.0
1736183640,3696.47,3696.47,3690.55,3691.35,1962398.0
1736183700,3691.35,3694.4,3690.19,3690.2,2426042.0
1736183760,3690.2,3692.78,3690.2,3691.24,1212308.0
1736183820,3691.24,3693.14,3691.17,3693.03,2147076.0
1736183880,3693.03,3693.46,3683.02,3686.77,6289050.0
1736183940,3686.59,3688.86,3684.11,3688.85,3695380.0
1736184000,3688.89,3689.49,3686.31,3688.29,1484524.0
1736184060,3688.29,3693.13,3687.31,3692.92,1136684.0
1736184120,3693.33,3695.89,3692.55,3695.66,2664678.0
1736184180,3695.66,3696.04,3694.42,3695.89,1226494.0
1736184240,3695.96,3695.99,3694.11,3694.11,1110938.0
1736184300,3694.11,3695.72,3691.38,3691.81,705622.0
1736184360,3691.81,3691.89,3688.73,3689.01,1019066.0
1736184420,3689.01,3691.68,3686.72,3689.81,1044780.0
1736184480,3689.81,3689.94,3685.96,3687.05,1004594.0
1736184540,3687.05,3688.53,3685.31,3687.3,1565428.0
1736184600,3687.48,3688.23,3686.04,3686.97,1551406.0
1736184660,3687.58,3687.99,3685.8,3686.68,739744.0
1736184720,3686.81,3686.81,3685.1,3685.77,934694.0
1736184780,3685.86,3692.39,3685.75,3692.03,1150726.0
1736184840,3692.03,3692.7,3689.85,3689.96,1327968.0
1736184900,3689.96,3690.32,3685.85,3685.9,1224868.0
1736184960,3685.9,3685.9,3683.07,3684.91,2411560.0
1736185020,3685.32,3685.67,3683.11,3684.1,1160460.0
1736185080,3683.91,3683.91,3680.26,3682.07,2195922.0
1736185140,3682.07,3682.24,3672.1,3673.34,10939650.0
1736185200,3673.77,3673.83,3664.0,3666.76,16397972.0
1736185260,3666.65,3668.39,3660.68,3661.61,7918194.0
1736185320,3661.64,3661.64,3654.92,3657.43,18524620.0
1736185380,3657.3,3659.49,3655.35,3656.92,7285462.0
1736185440,3656.92,3663.41,3656.92,3661.89,5566568.0
1736185500,3661.8,3661.8,3655.12,3661.59,4247220.0
1736185560,3661.29,3667.81,3659.76,3666.26,6954900.0
1736185620,3665.83,3669.37,3664.65,3669.18,4375786.0
1736185680,3669.18,3669.32,3666.61,3668.59,2980292.0
1736185740,3668.69,3669.63,3665.01,3667.43,2998818.0
1736185800,3667.43,3667.43,3660.73,3663.39,2772600.0
1736185860,3663.08,3666.39,3662.41,3664.78,936772.0
1736185920,3664.78,3668.82,3663.41,3668.35,1145142.0
1736185980,3667.46,3669.47,3667.12,3668.65,1461970.0
1736186040,3668.65,3672.18,3668.65,3671.36,2696780.0
1736186100,3671.19,3672.39,3669.78,3671.14,1710196.0
1736186160,3671.14,3671.67,3670.05,3670.62,710968.0
1736186220,3670.63,3672.99,3670.14,3672.93,753476.0
1736186280,3672.93,3673.68,3672.1,3672.65,696208.0
1736186340,3672.58,3672.99,3672.24,3672.78,1066898.0
1736186400,3672.78,3672.91,3668.12,3668.12,1729488.0
1736186460,3668.12,3668.96,3662.66,3664.53,2501556.0
1736186520,3664.27,3668.28,3661.17,3667.91,2047880.0
1736186580,3667.91,3672.47,3667.57,3670.9,1267660.0
1736186640,3670.98,3672.91,3667.31,3668.21,639130.0
1736186700,3668.21,3669.89,3666.55,3669.89,493638.0
1736186760,3669.75,3671.69,3668.43,3668.44,745926.0
1736186820,3668.44,3670.99,3668.05,3670.17,843890.0
1736186880,3670.17,3670.61,3667.35,3670.19,419720.0
1736186940,3670.19,3673.43,3670.19,3672.56,947602.0
1736187000,3672.56,3675.53,3671.51,3675.43,1802802.0
1736187060,3675.43,3675.89,3672.41,3672.78,1114496.0
1736187120,3672.78,3674.2,3671.28,3673.99,889204.0
1736187180,3674.24,3675.99,3674.24,3675.39,870542.0
1736187240,3675.39,3676.53,3675.38,3676.24,1581810.0
1736187300,3676.24,3676.68,3675.03,3676.44,1147132.0
1736187360,3676.44,3678.2,3675.64,3676.79,1290120.0
1736187420,3676.79,3676.79,3673.48,3674.11,934688.0
1736187480,3674.11,3677.52,3674.1,3676.61,721892.0
1736187540,3676.61,3679.52,3676.34,3679.52,595148.0
1736187600,3679.52,3682.27,3679.35,3681.62,3088160.0
1736187660,3681.56,3685.75,3679.69,3684.43,2320724.0
1736187720,3684.41,3687.74,3684.02,3686.52,5117454.0
1736187780,3686.52,3689.2,3686.52,3688.02,2354616.0
1736187840,3688.02,3688.02,3682.68,3682.69,2629974.0
1736187900,3682.69,3683.42,3681.38,3683.14,1802722.0
1736187960,3683.14,3683.32,3681.65,3682.27,1178560.0
1736188020,3682.27,3683.9,3682.27,3683.9,631390.0
1736188080,3683.9,3684.56,3682.27,3682.61,426904.0
1736188140,3682.61,3685.4,3682.61,3684.99,690716.0
1736188200,3684.99,3686.16,3684.52,3686.16,414106.0
1736188260,3685.88,3688.02,3685.88,3686.03,1000058.0
1736188320,3686.02,3686.02,3683.94,3684.09,840108.0
1736188380,3683.99,3685.0,3683.31,3684.5,576878.0
1736188440,3684.5,3685.99,3684.37,3685.77,254364.0
1736188500,3685.77,3689.0,3685.77,3687.01,625446.0
1736188560,3687.01,3689.99,3687.01,3689.76,966606.0
1736188620,3689.76,3690.0,3689.01,3689.66,433886.0
1736188680,3689.66,3691.03,3689.51,3690.86,734358.0
1736188740,3690.86,3690.86,3688.52,3689.07,867768.0
1736188800,3689.07,3689.33,3686.43,3687.22,910986.0
1736188860,3687.11,3688.32,3685.2,3686.58,679640.0
1736188920,3686.58,3686.58,3683.07,3683.42,1251434.0
1736188980,3683.42,3685.4,3683.01,3685.39,552010.0
1736189040,3685.39,3687.94,3685.39,3685.97,540042.0
1736189100,3686.07,3686.53,3679.17,3679.71,1840146.0
1736189160,3679.71,3681.79,3679.61,3681.11,1252648.0
1736189220,3681.11,3683.99,3680.94,3683.2,1170246.0
1736189280,3682.64,3684.5,3680.38,3680.38,631732.0
1736189340,3680.38,3680.38,3674.32,3674.38,3095036.0
1736189400,3674.05,3675.79,3673.81,3675.2,1638976.0
1736189460,3675.2,3678.32,3673.76,3677.8,924350.0
1736189520,3677.8,3679.83,3677.3,3679.38,659338.0
1736189580,3679.38,3682.04,3679.38,3681.3,715328.0
1736189640,3681.3,3682.83,3679.82,3682.07,502910.0
1736189700,3682.07,3683.33,3681.01,3681.99,536020.0
1736189760,3681.99,3684.32,3681.98,3684.32,692386.0
1736189820,3684.32,3684.45,3683.18,3683.2,787558.0
1736189880,3683.2,3684.36,3682.81,3683.99,517762.0
1736189940,3683.99,3684.36,3681.09,3681.2,442290.0
1736190000,3681.31,3683.12,3678.64,3679.72,1818574.0
1736190060,3679.72,3680.08,3675.0,3675.28,720072.0
1736190120,3675.28,3678.24,3674.38,3677.52,927892.0
1736190180,3677.52,3680.55,3675.0,3680.55,767492.0
1736190240,3680.55,3682.14,3678.24,3678.24,664672.0
1736190300,3678.24,3683.54,3678.24,3683.45,1263664.0
1736190360,3683.31,3683.75,3681.4,3682.46,375940.0
1736190420,3683.29,3686.03,3683.29,3685.48,441736.0
1736190480,3685.59,3688.36,3685.23,3686.12,865550.0
1736190540,3686.12,3686.46,3685.05,3685.05,384152.0
1736190600,3685.05,3685.05,3682.59,3683.3,378914.0
1736190660,3683.3,3684.6,3683.01,3684.1,249874.0
1736190720,3684.1,3689.41,3683.72,3689.4,592190.0
1736190780,3689.4,3689.41,3687.78,3688.11,1100726.0
1736190840,3688.11,3688.54,3686.8,3688.53,428304.0
1736190900,3688.53,3690.65,3687.33,3690.48,784886.0
1736190960,3690.39,3692.82,3689.41,3691.3,1435210.0
1736191020,3691.3,3692.81,3691.06,3691.53,740930.0
1736191080,3691.53,3692.41,3691.03,3691.33,1014546.0
1736191140,3691.33,3692.99,3690.72,3692.74,743210.0
1736191200,3692.74,3693.29,3690.88,3691.26,996776.0
1736191260,3691.26,3692.67,3689.15,3689.93,785438.0
1736191320,3689.93,3691.95,3689.93,3690.81,528386.0
1736191380,3690.81,3691.8,3689.34,3691.31,365108.0
1736191440,3691.36,3691.94,3690.81,3690.81,344288.0
1736191500,3690.81,3691.19,3687.33,3687.85,1576280.0
1736191560,3687.85,3688.41,3685.54,3687.69,373986.0
1736191620,3687.7,3689.7,3687.69,3689.51,452628.0
1736191680,3689.51,3690.83,3688.6,3690.81,184716.0
1736191740,3690.81,3690.94,3689.75,3690.02,250060.0
1736191800,3690.02,3691.35,3687.5,3689.59,592354.0
1736191860,3689.66,3689.67,3686.65,3687.09,2670952.0
1736191920,3687.1,3689.62,3685.96,3686.85,306318.0
1736191980,3686.85,3688.36,3686.37,3686.38,334222.0
1736192040,3686.38,3687.4,3685.39,3686.9,353802.0
1736192100,3686.9,3688.61,3685.92,3687.56,522350.0
1736192160,3687.56,3689.67,3686.28,3689.67,241526.0
1736192220,3689.68,3691.59,3688.85,3688.94,676430.0
1736192280,3689.75,3694.53,3689.75,3694.11,1026014.0
1736192340,3694.11,3694.12,3692.41,3692.89,1156630.0
1736192400,3692.89,3694.47,3691.85,3693.65,488136.0
1736192460,3693.65,3693.99,3692.24,3693.14,428730.0
1736192520,3693.17,3694.0,3691.35,3691.36,343160.0
1736192580,3691.36,3694.2,3691.36,3694.2,356582.0
1736192640,3694.2,3694.92,3694.02,3694.5,325866.0
1736192700,3694.5,3694.94,3692.8,3692.9,411154.0
1736192760,3693.21,3694.44,3692.52,3693.99,548868.0
1736192820,3693.99,3694.45,3692.16,3692.85,295464.0
1736192880,3692.85,3693.58,3691.25,3691.26,663828.0
1736192940,3691.26,3692.81,3690.47,3691.45,447596.0
1736193000,3691.45,3692.9,3691.45,3691.86,293434.0
1736193060,3691.86,3693.0,3690.06,3690.83,1055662.0
1736193120,3690.92,3691.33,3689.11,3690.17,359774.0
1736193180,3690.17,3692.33,3689.9,3692.11,369348.0
1736193240,3692.2,3694.2,3691.94,3691.94,1125448.0
1736193300,3691.94,3692.61,3690.84,3692.61,993634.0
1736193360,3692.61,3693.55,3692.1,3692.11,282572.0
1736193420,3692.11,3692.11,3688.2,3688.58,361990.0
1736193480,3688.58,3688.82,3686.44,3687.16,660444.0
1736193540,3687.16,3687.57,3686.46,3686.47,283918.0
1736193600,3686.47,3686.81,3685.02,3685.2,1290422.0
1736193660,3685.2,3687.96,3685.07,3687.35,916416.0
1736193720,3687.35,3688.44,3685.77,3688.43,620348.0
1736193780,3688.43,3690.91,3687.8,3690.91,486788.0
1736193840,3691.54,3691.54,3689.93,3691.08,485088.0
1736193900,3691.08,3691.08,3688.42,3689.39,443392.0
1736193960,3689.39,3691.47,3689.11,3689.8,525434.0
1736194020,3689.8,3691.97,3689.31,3690.77,879436.0
1736194080,3690.77,3693.2,3690.64,3693.16,770542.0
1736194140,3693.16,3693.26,3692.0,3692.64,647988.0
1736194200,3692.64,3693.75,3692.39,3693.67,313130.0
1736194260,3693.67,3694.38,3693.43,3693.43,631858.0
1736194320,3693.43,3695.17,3692.14,3695.15,898028.0
1736194380,3695.15,3696.05,3695.14,3695.58,2748264.0
1736194440,3695.58,3696.92,3695.48,3696.72,2006766.0
1736194500,3696.72,3696.72,3694.85,3694.85,1032330.0
1736194560,3694.73,3696.53,3694.49,3695.85,533690.0
1736194620,3695.85,3697.42,3695.17,3697.42,512956.0
1736194680,3697.42,3697.42,3694.64,3695.43,985440.0
1736194740,3695.43,3696.48,3694.53,3696.22,382300.0
1736194800,3696.22,3697.7,3695.18,3697.69,586226.0
1736194860,3697.69,3698.48,3696.85,3698.01,654658.0
1736194920,3698.01,3698.01,3697.0,3697.12,343638.0
1736194980,3697.12,3697.71,3695.55,3695.56,750938.0
1736195040,3695.55,3702.68,3695.55,3702.64,2678902.0
1736195100,3702.64,3702.64,3696.84,3696.84,1772264.0
1736195160,3696.84,3697.32,3696.01,3696.02,497436.0
1736195220,3696.02,3696.02,3693.69,3694.8,1190870.0
1736195280,3694.44,3694.61,3693.1,3694.6,746460.0
1736195340,3694.6,3696.48,3693.78,3696.47,998248.0
1736195400,3696.47,3696.47,3694.02,3695.0,610164.0
1736195460,3694.9,3695.0,3691.52,3692.88,685002.0
1736195520,3692.88,3693.94,3691.69,3692.23,387128.0
1736195580,3692.23,3692.48,3691.42,3691.53,474450.0
1736195640,3691.64,3694.27,3691.29,3694.27,384640.0
1736195700,3694.27,3694.74,3693.81,3694.72,299766.0
1736195760,3694.72,3694.75,3692.61,3693.16,636666.0
1736195820,3693.16,3693.16,3690.48,3690.49,618858.0
1736195880,3690.49,3690.5,3685.73,3686.07,1196850.0
1736195940,3686.91,3688.48,3685.95,3686.23,1044582.0
1736196000,3686.23,3687.47,3685.61,3687.18,745438.0
1736196060,3687.3,3688.11,3686.32,3687.21,432892.0
1736196120,3687.2,3687.31,3682.85,3684.27,2584354.0
1736196180,3684.32,3685.15,3682.13,3683.1,1206368.0
1736196240,3683.1,3683.69,3681.81,3683.48,873306.0
1736196300,3683.6,3684.62,3680.26,3680.55,1721006.0
1736196360,3680.55,3681.17,3676.08,3676.61,2015940.0
1736196420,3676.61,3677.12,3673.89,3676.28,2177082.0
1736196480,3676.05,3676.85,3674.48,3675.95,988210.0
1736196540,3676.51,3676.63,3671.65,3673.19,1599926.0
1736196600,3673.19,3676.83,3672.35,3675.0,2805696.0
1736196660,3674.92,3677.78,3674.39,3677.73,1837492.0
1736196720,3677.73,3677.73,3675.43,3676.61,857260.0
1736196780,3676.61,3679.78,3676.61,3679.18,931114.0
1736196840,3679.28,3681.48,3677.85,3680.98,807876.0
1736196900,3680.36,3680.87,3676.94,3678.35,296958.0
1736196960,3678.35,3678.35,3677.52,3678.29,208288.0
1736197020,3678.64,3679.03,3676.2,3676.23,638968.0
1736197080,3676.23,3677.32,3675.0,3677.32,455252.0
1736197140,3677.32,3684.88,3676.64,3682.33,2456298.0
1736197200,3682.07,3687.0,3682.07,3686.7,2247830.0
1736197260,3686.88,3687.78,3685.12,3685.61,1145340.0
1736197320,3685.61,3687.41,3685.41,3686.53,535680.0
1736197380,3686.53,3687.41,3682.81,3683.11,827682.0
1736197440,3683.11,3683.11,3679.22,3679.23,887390.0
1736197500,3679.23,3683.94,3679.23,3683.02,309248.0
1736197560,3683.02,3683.7,3679.98,3680.04,739640.0
1736197620,3679.98,3680.86,3679.03,3679.69,578842.0
1736197680,3679.69,3681.39,3677.73,3680.78,722760.0
1736197740,3680.78,3681.47,3677.72,3677.73,667542.0
1736197800,3677.73,3680.03,3676.39,3679.6,690608.0
1736197860,3679.6,3680.03,3677.25,3677.25,573656.0
1736197920,3677.24,3678.71,3676.23,3676.23,549252.0
1736197980,3676.31,3677.1,3675.0,3676.31,368910.0
1736198040,3676.31,3676.67,3675.0,3675.14,723042.0
1736198100,3675.11,3679.03,3675.01,3679.03,534986.0
1736198160,3679.03,3679.78,3678.7,3679.07,315136.0
1736198220,3679.07,3681.78,3679.06,3681.78,367740.0
1736198280,3681.55,3681.55,3679.05,3679.16,195406.0
1736198340,3679.18,3679.31,3677.13,3679.2,375068.0
1736198400,3678.91,3680.4,3678.21,3678.44,298032.0
1736198460,3678.22,3678.22,3674.09,3674.32,710548.0
1736198520,3674.42,3674.42,3668.22,3669.68,3232432.0
1736198580,3669.68,3670.0,3665.5,3668.66,1672610.0
1736198640,3668.33,3672.14,3668.21,3669.1,1393754.0
1736198700,3669.1,3671.79,3668.28,3670.84,640722.0
1736198760,3670.84,3671.23,3668.51,3670.69,735142.0
1736198820,3670.33,3670.34,3668.81,3669.88,654182.0
1736198880,3669.88,3670.01,3668.88,3668.89,241660.0
1736198940,3668.89,3669.93,3666.35,3668.39,2499148.0
1736199000,3668.65,3672.89,3668.04,3672.21,1708772.0
1736199060,3672.32,3673.96,3672.18,3673.02,464704.0
1736199120,3673.02,3676.5,3672.9,3675.25,632450.0
1736199180,3675.3,3676.61,3674.6,3676.6,290850.0
1736199240,3676.63,3677.67,3673.57,3673.57,564774.0
1736199300,3673.48,3673.89,3672.6,3673.35,426542.0
1736199360,3673.35,3673.89,3667.44,3669.5,6681096.0
1736199420,3670.09,3670.66,3667.66,3668.17,847498.0
1736199480,3668.17,3669.96,3667.06,3667.22,636750.0
1736199540,3667.22,3672.44,3667.06,3672.43,2156338.0
1736199600,3672.34,3672.34,3668.16,3668.26,326868.0
1736199660,3668.26,3669.57,3668.26,3668.84,505776.0
1736199720,3668.84,3669.58,3668.44,3668.97,519452.0
1736199780,3668.97,3670.2,3668.97,3669.83,741522.0
1736199840,3669.83,3670.53,3669.21,3669.22,242148.0
1736199900,3669.22,3670.02,3668.14,3670.02,284646.0
1736199960,3670.02,3670.53,3668.22,3668.31,431986.0
1736200020,3668.31,3672.57,3668.31,3670.8,679786.0
1736200080,3670.8,3673.28,3670.8,3673.26,346696.0
1736200140,3673.36,3675.29,3673.26,3674.64,364798.0
1736200200,3674.64,3675.29,3672.25,3672.36,248208.0
1736200260,3672.2,3673.89,3671.28,3673.77,316844.0
1736200320,3673.77,3673.77,3672.06,3672.18,161090.0
1736200380,3672.18,3673.36,3671.56,3673.36,175672.0
1736200440,3673.36,3673.37,3672.54,3672.56,249674.0
1736200500,3672.56,3672.56,3669.39,3669.39,443810.0
1736200560,3669.36,3669.36,3667.11,3668.3,3229992.0
1736200620,3668.39,3669.31,3666.65,3666.65,625600.0
1736200680,3666.65,3667.55,3665.39,3666.47,1126838.0
1736200740,3666.47,3666.48,3665.54,3666.31,216678.0
1736200800,3666.31,3669.26,3666.1,3669.26,1378310.0
1736200860,3669.26,3670.71,3668.9,3670.22,1093454.0
1736200920,3670.22,3670.98,3669.17,3670.5,786118.0
1736200980,3670.5,3670.5,3670.02,3670.31,160294.0
1736201040,3670.31,3670.32,3667.31,3667.32,529870.0
1736201100,3667.32,3669.67,3667.11,3669.03,367202.0
1736201160,3669.03,3669.7,3667.67,3669.7,299606.0
1736201220,3669.7,3670.65,3669.02,3669.02,553934.0
1736201280,3669.02,3671.8,3668.39,3671.35,481568.0
1736201340,3671.35,3671.7,3669.38,3671.32,1762270.0
1736201400,3671.32,3671.96,3671.31,3671.57,255176.0
1736201460,3671.57,3676.06,3671.56,3674.68,2862822.0
1736201520,3674.68,3675.36,3672.82,3672.83,852954.0
1736201580,3672.37,3672.37,3669.57,3669.85,834546.0
1736201640,3669.85,3672.14,3669.8,3670.09,1166986.0
1736201700,3670.18,3671.94,3669.45,3671.4,844666.0
1736201760,3671.4,3673.58,3671.4,3673.03,723920.0
1736201820,3673.03,3678.7,3673.02,3676.32,2461698.0
1736201880,3676.32,3676.32,3674.56,3674.56,360062.0
1736201940,3674.56,3679.03,3674.55,3679.02,1108724.0
1736202000,3678.93,3678.93,3675.87,3677.04,284092.0
1736202060,3677.04,3679.21,3677.02,3678.82,278922.0
1736202120,3678.82,3678.82,3676.0,3676.52,307248.0
1736202180,3676.52,3678.66,3676.5,3678.66,793582.0
1736202240,3678.66,3679.51,3678.01,3678.03,567152.0
1736202300,3678.03,3678.91,3675.4,3675.4,706314.0
1736202360,3675.4,3675.41,3672.11,3672.12,6436320.0
1736202420,3672.12,3673.31,3672.1,3673.31,302882.0
1736202480,3673.31,3673.54,3673.29,3673.3,160166.0
1736202540,3673.3,3674.99,3672.87,3674.98,230026.0
1736202600,3674.98,3677.1,3674.98,3677.05,520046.0
1736202660,3677.05,3677.89,3677.04,3677.44,365532.0
1736202720,3677.32,3678.35,3677.22,3677.4,548098.0
1736202780,3677.4,3677.71,3677.29,3677.6,108702.0
1736202840,3677.6,3678.0,3677.59,3677.6,220738.0
1736202900,3677.6,3678.8,3677.59,3678.8,182642.0
1736202960,3678.8,3680.12,3678.8,3680.12,432010.0
1736203020,3680.12,3680.9,3680.1,3680.9,354562.0
1736203080,3680.9,3682.0,3680.0,3680.01,527528.0
1736203140,3680.01,3680.01,3678.11,3678.12,783664.0
1736203200,3678.12,3678.12,3676.55,3676.55,295664.0
1736203260,3676.65,3679.07,3674.77,3678.38,576924.0
1736203320,3678.38,3678.38,3676.26,3676.27,67686.0
1736203380,3676.27,3679.28,3676.26,3678.13,334622.0
1736203440,3678.13,3678.14,3676.28,3676.28,62424.0
1736203500,3676.28,3676.6,3676.27,3676.59,119808.0
1736203560,3676.59,3679.13,3676.58,3679.12,107884.0
1736203620,3679.12,3679.13,3679.1,3679.12,111018.0
1736203680,3679.12,3679.12,3679.1,3679.1,72104.0
1736203740,3679.1,3679.24,3679.0,3679.08,277016.0
1736203800,3679.07,3679.21,3677.11,3677.11,297682.0
1736203860,3677.11,3677.2,3676.72,3676.85,198372.0
1736203920,3676.85,3678.53,3676.75,3678.41,118582.0
1736203980,3678.41,3678.84,3678.34,3678.66,127208.0
1736204040,3678.66,3680.21,3678.52,3680.2,212544.0
1736204100,3680.2,3682.07,3680.19,3682.07,551928.0
1736204160,3682.13,3682.56,3681.38,3682.54,482168.0
1736204220,3682.17,3682.18,3681.21,3681.22,245858.0
1736204280,3681.22,3681.36,3678.75,3678.76,517684.0
1736204340,3678.76,3678.77,3677.06,3677.43,283690.0
1736204400,3677.43,3678.65,3676.58,3678.01,627270.0
1736204460,3678.01,3678.02,3674.27,3674.35,661518.0
1736204520,3674.35,3674.55,3671.38,3671.38,837196.0
1736204580,3671.38,3672.73,3668.01,3670.23,1014554.0
1736204640,3670.23,3673.7,3669.26,3671.47,1320938.0
1736204700,3671.38,3671.47,3667.53,3667.93,822286.0
1736204760,3667.93,3671.56,3667.92,3670.92,889844.0
1736204820,3670.92,3672.33,3669.82,3670.42,457536.0
1736204880,3670.42,3673.01,3670.42,3672.89,530604.0
1736204940,3672.89,3674.81,3670.0,3671.4,533426.0
1736205000,3671.4,3672.44,3670.0,3670.54,363148.0
1736205060,3670.54,3672.21,3670.14,3670.37,333250.0
1736205120,3670.37,3670.37,3667.42,3668.77,750308.0
1736205180,3668.77,3670.05,3667.4,3668.53,348414.0
1736205240,3668.53,3670.16,3668.53,3670.16,329492.0
1736205300,3670.16,3673.2,3669.81,3673.2,420632.0
1736205360,3673.2,3675.5,3672.32,3673.81,672364.0
1736205420,3673.8,3673.91,3672.81,3673.07,265534.0
1736205480,3673.07,3674.77,3672.64,3674.76,346866.0
1736205540,3674.76,3676.98,3674.76,3676.1,554454.0
1736205600,3676.1,3676.1,3674.9,3675.0,269996.0
1736205660,3675.0,3675.98,3674.27,3675.13,365230.0
1736205720,3675.13,3675.94,3674.44,3675.27,170784.0
1736205780,3675.27,3675.81,3674.16,3674.16,137730.0
1736205840,3673.91,3675.78,3673.5,3675.09,339244.0
1736205900,3675.09,3676.74,3674.74,3676.73,133364.0
1736205960,3676.75,3676.87,3675.65,3675.67,271142.0
1736206020,3675.67,3675.67,3674.18,3674.38,379742.0
1736206080,3674.38,3675.16,3674.38,3675.03,102682.0
1736206140,3675.03,3677.65,3675.02,3677.54,1078080.0
1736206200,3677.54,3678.65,3677.16,3678.2,403228.0
1736206260,3678.2,3678.94,3675.43,3675.56,608042.0
1736206320,3675.44,3676.3,3675.0,3675.99,270480.0
1736206380,3675.99,3676.2,3675.27,3676.16,117332.0
1736206440,3676.16,3676.21,3675.58,3675.62,294902.0
1736206500,3675.62,3678.37,3675.6,3678.04,220660.0
1736206560,3678.04,3678.05,3675.52,3675.53,360704.0
1736206620,3675.53,3677.52,3675.52,3677.18,473304.0
1736206680,3677.18,3678.1,3677.17,3678.09,161202.0
1736206740,3678.09,3678.91,3678.08,3678.91,353636.0
1736206800,3678.91,3679.31,3678.08,3678.42,236770.0
1736206860,3678.42,3679.17,3678.39,3679.17,390390.0
1736206920,3679.07,3679.29,3678.32,3679.29,242956.0
1736206980,3679.29,3681.88,3679.29,3681.88,1310446.0
1736207040,3681.88,3681.99,3681.0,3681.03,309342.0
1736207100,3681.03,3683.55,3681.03,3683.45,299180.0
1736207160,3683.33,3685.24,3682.83,3684.65,1810030.0
1736207220,3684.18,3685.02,3682.94,3682.96,700202.0
1736207280,3682.96,3682.96,3681.17,3681.42,388364.0
1736207340,3681.42,3683.4,3681.4,3683.4,109978.0
1736207400,3683.4,3683.71,3682.69,3683.71,422632.0
1736207460,3683.71,3685.81,3683.19,3685.7,788550.0
1736207520,3685.7,3686.33,3684.3,3685.82,614402.0
1736207580,3685.82,3685.93,3684.87,3684.97,259296.0
1736207640,3684.97,3686.08,3684.86,3685.4,349100.0
1736207700,3685.4,3686.35,3685.39,3685.84,296188.0
1736207760,3685.84,3686.34,3685.68,3685.7,310348.0
1736207820,3685.7,3685.7,3684.67,3685.14,314776.0
1736207880,3685.14,3686.35,3685.13,3686.34,226574.0
1736207940,3686.34,3686.36,3685.71,3685.72,317356.0
1736208000,3685.72,3685.9,3682.52,3682.68,1156354.0
1736208060,3682.59,3683.02,3680.1,3680.87,936308.0
1736208120,3680.88,3681.12,3679.1,3679.35,491726.0
1736208180,3679.35,3679.35,3678.5,3678.83,390242.0
1736208240,3678.83,3679.88,3677.92,3677.94,573688.0
1736208300,3677.94,3678.98,3677.64,3677.65,796166.0
1736208360,3677.65,3677.66,3675.32,3675.32,1205458.0
1736208420,3675.32,3675.32,3673.18,3674.7,1377676.0
1736208480,3674.7,3676.11,3674.09,3674.2,779052.0
1736208540,3674.2,3675.12,3674.09,3675.01,569430.0
1736208600,3675.01,3676.21,3674.89,3675.28,807096.0
1736208660,3675.28,3676.91,3675.27,3676.8,268066.0
1736208720,3676.8,3676.89,3675.89,3675.91,266720.0
1736208780,3675.91,3676.6,3675.8,3675.9,287958.0
1736208840,3675.9,3676.86,3675.9,3676.84,259482.0
1736208900,3676.84,3677.56,3674.85,3674.87,481260.0
1736208960,3674.87,3674.87,3672.22,3674.35,755548.0
1736209020,3674.35,3677.19,3674.34,3677.18,479080.0
1736209080,3677.18,3681.89,3677.17,3681.47,2160110.0
1736209140,3681.47,3683.83,3681.47,3683.32,703232.0
1736209200,3683.32,3683.32,3681.44,3682.68,413788.0
1736209260,3682.69,3685.11,3682.68,3684.22,484574.0
1736209320,3684.22,3686.57,3684.11,3686.57,790506.0
1736209380,3686.63,3687.5,3684.21,3684.22,1067298.0
1736209440,3683.89,3684.58,3683.31,3683.31,275768.0
1736209500,3683.31,3683.31,3682.36,3682.61,382908.0
1736209560,3682.61,3683.71,3682.14,3683.6,252492.0
1736209620,3683.6,3684.08,3682.63,3684.07,189780.0
1736209680,3684.07,3687.11,3683.13,3687.01,727158.0
1736209740,3687.01,3687.65,3685.22,3686.69,970854.0
1736209800,3686.69,3686.69,3682.85,3682.85,688700.0
1736209860,3682.85,3683.63,3680.11,3680.56,451934.0
1736209920,3680.69,3684.0,3680.69,3683.69,388456.0
1736209980,3683.39,3683.95,3682.51,3682.51,236470.0
1736210040,3682.51,3685.69,3681.73,3684.82,961112.0
1736210100,3684.63,3693.4,3684.63,3693.4,5144956.0
1736210160,3693.18,3693.18,3686.32,3686.32,1916188.0
1736210220,3686.23,3686.31,3681.06,3686.31,1766582.0
1736210280,3686.23,3687.89,3684.77,3685.28,838844.0
1736210340,3685.28,3685.29,3680.52,3683.41,1418996.0
1736210400,3683.41,3683.41,3678.68,3678.8,1143168.0
1736210460,3679.49,3681.39,3679.33,3680.19,881448.0
1736210520,3680.19,3682.81,3680.17,3682.13,271784.0
1736210580,3682.13,3682.73,3680.54,3680.73,394704.0
1736210640,3680.72,3680.72,3678.0,3679.56,999326.0
1736210700,3679.56,3680.81,3678.61,3680.51,840170.0
1736210760,3680.51,3680.79,3676.41,3676.41,732448.0
1736210820,3676.41,3677.36,3676.0,3676.97,764054.0
1736210880,3677.57,3681.33,3677.24,3679.68,1461516.0
1736210940,3679.68,3681.81,3679.68,3680.03,1857624.0
1736211000,3680.03,3681.01,3678.81,3681.01,782958.0
1736211060,3681.01,3682.35,3680.02,3680.04,918370.0
1736211120,3680.04,3681.35,3679.47,3680.63,409056.0
1736211180,3680.63,3682.68,3680.63,3682.68,246212.0
1736211240,3682.78,3683.32,3681.78,3681.78,239988.0
1736211300,3681.78,3681.79,3677.12,3677.8,627210.0
1736211360,3677.8,3678.16,3676.01,3676.98,992262.0
1736211420,3676.98,3677.61,3675.48,3675.59,572172.0
1736211480,3675.59,3675.93,3674.68,3674.68,431546.0
1736211540,3674.68,3675.48,3674.01,3674.01,305202.0
1736211600,3674.01,3675.73,3673.65,3675.01,689894.0
1736211660,3675.01,3675.09,3670.5,3670.5,1270110.0
1736211720,3670.43,3670.44,3666.77,3668.14,1972516.0
1736211780,3668.24,3668.86,3661.96,3661.97,3874376.0
1736211840,3662.78,3666.91,3662.78,3665.93,1414438.0
1736211900,3665.93,3665.93,3663.19,3665.26,843918.0
1736211960,3665.3,3674.83,3664.9,3674.83,1572494.0
1736212020,3674.84,3676.38,3673.43,3674.99,1119310.0
1736212080,3675.0,3675.18,3672.99,3673.41,677932.0
1736212140,3673.41,3673.69,3672.48,3672.69,801884.0
1736212200,3672.69,3674.23,3671.64,3672.25,339882.0
1736212260,3672.25,3674.75,3672.25,3674.75,488698.0
1736212320,3674.64,3675.0,3673.0,3673.01,347604.0
1736212380,3673.01,3675.28,3671.89,3674.84,456286.0
1736212440,3675.3,3676.32,3674.74,3675.03,365958.0
1736212500,3675.03,3677.99,3675.02,3677.48,808104.0
1736212560,3677.48,3681.45,3677.48,3681.14,1030280.0
1736212620,3681.14,3681.61,3680.0,3681.12,544394.0
1736212680,3681.12,3681.15,3679.46,3679.73,571278.0
1736212740,3679.73,3680.07,3679.0,3680.07,279688.0
1736212800,3680.07,3681.35,3679.11,3679.48,452816.0
1736212860,3679.48,3682.49,3679.39,3682.08,886324.0
1736212920,3682.08,3682.49,3681.13,3682.28,224380.0
1736212980,3682.28,3683.31,3681.6,3683.31,972104.0
1736213040,3683.33,3684.68,3683.33,3684.15,824316.0
1736213100,3684.13,3684.18,3681.5,3681.77,474248.0
1736213160,3681.89,3682.18,3677.88,3679.26,2105826.0
1736213220,3679.26,3679.83,3678.63,3678.8,200562.0
1736213280,3678.8,3680.82,3678.79,3680.16,353596.0
1736213340,3680.16,3680.67,3677.82,3678.35,437586.0
1736213400,3678.35,3680.97,3678.34,3680.96,364168.0
1736213460,3680.96,3681.74,3679.72,3681.23,649806.0
1736213520,3681.23,3684.68,3681.15,3684.67,508258.0
1736213580,3684.34,3684.34,3681.81,3682.14,464866.0
1736213640,3682.14,3683.69,3682.03,3682.61,302910.0
1736213700,3682.61,3685.0,3681.34,3684.99,442382.0
1736213760,3684.99,3687.17,3684.98,3686.26,1270572.0
1736213820,3686.26,3686.81,3684.71,3686.0,994946.0
1736213880,3686.0,3687.73,3685.98,3687.73,394076.0
1736213940,3687.73,3688.74,3687.35,3687.35,1202680.0
1736214000,3687.36,3689.5,3687.36,3689.35,798220.0
1736214060,3689.35,3689.7,3688.22,3688.53,499110.0
1736214120,3688.53,3689.61,3687.49,3687.77,697368.0
1736214180,3687.77,3690.0,3686.31,3689.99,557514.0
1736214240,3689.99,3690.24,3688.75,3689.01,322540.0
1736214300,3689.01,3689.01,3686.46,3686.66,362780.0
1736214360,3686.65,3688.31,3686.46,3687.7,485292.0
1736214420,3687.48,3689.99,3687.37,3689.99,346102.0
1736214480,3689.99,3690.99,3689.01,3690.57,446018.0
1736214540,3690.57,3691.86,3690.21,3691.84,523872.0
1736214600,3691.84,3692.88,3691.52,3691.61,980102.0
1736214660,3691.71,3694.69,3691.71,3693.02,1562870.0
1736214720,3693.03,3694.48,3693.01,3694.47,568928.0
1736214780,3694.47,3694.94,3693.6,3693.6,1509986.0
1736214840,3693.6,3695.3,3693.01,3695.19,1364430.0
1736214900,3695.19,3695.78,3692.3,3693.01,1447760.0
1736214960,3693.01,3693.01,3690.72,3691.55,568346.0
1736215020,3691.53,3693.8,3691.53,3693.8,898142.0
1736215080,3693.8,3695.45,3693.8,3694.13,1237926.0
1736215140,3694.13,3694.53,3693.67,3693.68,281616.0
1736215200,3693.68,3696.36,3691.21,3691.49,1478546.0
1736215260,3691.49,3691.89,3689.98,3690.43,654290.0
1736215320,3689.95,3691.32,3688.98,3689.94,714274.0
1736215380,3690.27,3692.37,3689.72,3692.18,472430.0
1736215440,3692.18,3692.57,3688.48,3688.49,353072.0
1736215500,3688.49,3689.05,3686.72,3687.72,827594.0
1736215560,3687.72,3687.72,3685.34,3687.21,640496.0
1736215620,3687.29,3690.39,3687.29,3690.39,264188.0
1736215680,3690.39,3691.13,3689.84,3690.2,437562.0
1736215740,3690.2,3692.0,3689.1,3691.33,317564.0
1736215800,3691.33,3692.09,3690.51,3692.09,251942.0
1736215860,3692.19,3694.41,3692.09,3693.15,489874.0
1736215920,3693.15,3694.57,3692.3,3693.61,666724.0
1736215980,3693.61,3694.73,3692.94,3694.73,369742.0
1736216040,3694.73,3694.95,3693.07,3693.07,319914.0
1736216100,3692.42,3698.0,3692.31,3697.98,2167958.0
1736216160,3697.98,3699.99,3697.81,3699.0,2735966.0
1736216220,3699.09,3699.7,3696.56,3698.06,1069900.0
1736216280,3698.06,3698.07,3697.02,3697.33,458968.0
1736216340,3697.13,3697.13,3694.18,3694.19,553572.0
1736216400,3694.19,3695.3,3692.57,3693.33,867784.0
1736216460,3693.44,3693.99,3693.02,3693.56,478564.0
1736216520,3693.66,3693.98,3693.01,3693.01,185382.0
1736216580,3693.01,3693.41,3690.84,3691.66,711068.0
1736216640,3691.66,3691.66,3687.5,3688.4,2390846.0
1736216700,3688.49,3690.0,3688.23,3689.98,513650.0
1736216760,3689.98,3690.0,3687.22,3687.62,1281836.0
1736216820,3687.62,3688.12,3685.01,3686.1,1103132.0
1736216880,3686.12,3687.4,3685.05,3687.39,595592.0
1736216940,3687.39,3687.4,3686.22,3686.23,319460.0
1736217000,3686.23,3688.15,3686.23,3687.1,738534.0
1736217060,3687.19,3690.46,3687.19,3690.46,518104.0
1736217120,3690.46,3692.14,3690.46,3690.74,579998.0
1736217180,3690.74,3690.9,3688.19,3688.37,392164.0
1736217240,3688.37,3688.7,3685.97,3687.53,1067476.0
1736217300,3687.53,3690.42,3687.53,3688.69,1527652.0
1736217360,3688.69,3689.62,3687.42,3687.84,459016.0
1736217420,3687.84,3688.61,3687.42,3688.61,125384.0
1736217480,3688.61,3688.62,3685.56,3685.58,1309546.0
1736217540,3685.58,3686.19,3684.2,3684.2,530498.0
1736217600,3684.2,3686.53,3684.19,3686.4,466408.0
1736217660,3686.4,3686.78,3686.19,3686.2,214548.0
1736217720,3686.2,3686.42,3684.26,3684.55,395734.0
1736217780,3684.55,3685.64,3684.54,3684.62,178744.0
1736217840,3684.62,3685.64,3684.13,3685.1,314962.0
1736217900,3685.1,3685.39,3682.51,3682.52,882012.0
1736217960,3682.52,3686.24,3682.01,3686.22,717408.0
1736218020,3686.22,3686.23,3683.0,3683.0,463622.0
1736218080,3683.0,3683.0,3681.0,3682.71,823286.0
1736218140,3682.71,3683.08,3681.07,3681.08,660266.0
1736218200,3681.08,3681.08,3679.97,3680.07,477066.0
1736218260,3680.07,3681.19,3679.4,3679.43,989120.0
1736218320,3679.53,3679.96,3678.56,3679.6,357000.0
1736218380,3679.35,3680.48,3679.02,3680.47,244068.0
1736218440,3680.57,3681.99,3676.39,3676.59,788210.0
1736218500,3676.59,3677.39,3676.19,3676.95,629786.0
1736218560,3676.95,3678.76,3676.03,3676.03,636522.0
1736218620,3676.03,3677.73,3675.01,3677.61,977742.0
1736218680,3677.61,3677.87,3677.61,3677.63,194188.0
1736218740,3677.63,3678.97,3676.44,3676.88,551320.0
1736218800,3676.87,3679.04,3676.87,3677.64,469726.0
1736218860,3677.64,3679.01,3676.45,3676.82,439436.0
1736218920,3676.82,3676.82,3673.65,3673.82,1108424.0
1736218980,3673.82,3678.83,3672.81,3678.31,952848.0
1736219040,3678.61,3681.79,3678.61,3681.79,852518.0
1736219100,3682.38,3683.18,3680.63,3683.14,885146.0
1736219160,3683.14,3683.78,3682.34,3682.82,507272.0
1736219220,3682.82,3684.16,3682.43,3683.8,318878.0
1736219280,3683.8,3684.99,3683.51,3684.89,279324.0
1736219340,3684.89,3686.51,3683.56,3685.61,568292.0
1736219400,3685.61,3686.63,3684.48,3686.38,293690.0
1736219460,3686.38,3687.99,3685.65,3685.66,645854.0
1736219520,3685.8,3687.61,3684.59,3686.6,640320.0
1736219580,3686.6,3687.02,3684.6,3685.69,527824.0
1736219640,3685.69,3685.69,3681.35,3681.99,674536.0
1736219700,3681.99,3682.0,3679.32,3679.39,360644.0
1736219760,3679.39,3679.62,3678.1,3678.11,339282.0
1736219820,3678.11,3681.79,3677.57,3681.39,683384.0
1736219880,3681.39,3681.4,3679.68,3679.97,305498.0
1736219940,3679.97,3682.4,3679.96,3682.39,345702.0
1736220000,3682.39,3683.65,3682.39,3683.53,599038.0
1736220060,3683.63,3683.83,3680.33,3680.34,373058.0
1736220120,3680.34,3681.63,3678.0,3678.0,1038568.0
1736220180,3678.0,3679.04,3676.88,3679.02,2498546.0
1736220240,3679.02,3680.07,3679.02,3679.82,326452.0
1736220300,3679.82,3680.4,3679.13,3680.04,388648.0
1736220360,3680.05,3680.06,3678.63,3678.82,114420.0
1736220420,3678.91,3679.04,3677.78,3678.36,212394.0
1736220480,3678.36,3678.83,3677.59,3678.44,218270.0
1736220540,3678.44,3680.54,3678.44,3679.62,546270.0
1736220600,3679.62,3680.63,3678.6,3680.53,140660.0
1736220660,3680.53,3680.53,3679.21,3679.49,478740.0
1736220720,3679.49,3681.11,3679.3,3681.1,391044.0
1736220780,3681.1,3681.73,3680.26,3680.38,214912.0
1736220840,3680.38,3681.62,3680.38,3681.55,320036.0
1736220900,3681.55,3684.44,3681.54,3684.39,533120.0
1736220960,3684.39,3685.61,3684.1,3684.12,876052.0
1736221020,3684.12,3684.12,3682.27,3682.79,184652.0
1736221080,3682.68,3684.2,3682.45,3683.22,276362.0
1736221140,3683.22,3684.66,3683.01,3683.01,193022.0
1736221200,3683.01,3683.39,3682.22,3682.35,157888.0
1736221260,3682.35,3683.31,3682.23,3682.94,147658.0
1736221320,3682.94,3684.3,3682.68,3682.69,175794.0
1736221380,3682.69,3683.25,3682.33,3682.34,181478.0
1736221440,3682.34,3683.28,3679.92,3679.92,1538350.0
1736221500,3679.92,3679.92,3677.07,3677.88,2223880.0
1736221560,3677.88,3678.56,3677.18,3677.4,279624.0
1736221620,3677.4,3678.46,3675.56,3675.56,1630430.0
1736221680,3675.68,3678.4,3675.68,3678.2,392506.0
1736221740,3678.2,3679.92,3678.2,3679.48,625364.0
1736221800,3679.48,3680.0,3679.14,3679.47,194834.0
1736221860,3679.36,3679.96,3678.11,3679.47,1122004.0
1736221920,3679.47,3681.03,3679.36,3681.03,926934.0
1736221980,3681.03,3682.44,3680.46,3682.39,479654.0
1736222040,3682.39,3682.4,3681.77,3681.84,204890.0
1736222100,3681.84,3683.66,3680.93,3683.65,241846.0
1736222160,3683.65,3683.98,3683.65,3683.96,140040.0
1736222220,3683.96,3685.0,3683.43,3685.0,677502.0
1736222280,3685.0,3685.2,3683.48,3683.49,355060.0
1736222340,3683.49,3683.5,3681.27,3681.48,1860668.0
1736222400,3681.48,3684.42,3681.47,3683.88,919186.0
1736222460,3683.88,3684.53,3683.15,3684.53,266908.0
1736222520,3684.53,3684.94,3683.19,3683.57,511342.0
1736222580,3683.57,3685.2,3683.56,3685.19,368174.0
1736222640,3685.19,3685.53,3683.1,3683.1,229540.0
1736222700,3683.1,3683.11,3681.59,3681.61,689600.0
1736222760,3681.61,3682.7,3681.14,3681.9,634968.0
1736222820,3681.9,3683.9,3681.88,3683.68,306030.0
1736222880,3683.11,3683.11,3681.88,3682.98,130244.0
1736222940,3682.98,3683.66,3682.97,3683.35,256366.0
1736223000,3683.35,3683.36,3681.35,3682.36,359200.0
1736223060,3682.36,3684.04,3681.83,3684.03,90308.0
1736223120,3684.03,3684.57,3683.85,3683.85,225408.0
1736223180,3683.85,3683.86,3683.01,3683.01,43622.0
1736223240,3682.83,3683.65,3682.44,3683.37,184370.0
1736223300,3683.37,3683.39,3682.08,3682.08,228904.0
1736223360,3682.08,3683.37,3682.0,3682.01,641846.0
1736223420,3682.01,3682.02,3681.25,3681.26,226708.0
1736223480,3681.26,3681.26,3680.08,3680.08,528570.0
1736223540,3680.09,3680.27,3679.46,3679.47,307542.0
1736223600,3679.47,3680.01,3679.1,3679.11,166506.0
1736223660,3678.99,3679.22,3678.39,3679.04,230680.0
1736223720,3679.04,3679.13,3678.39,3679.03,180940.0
1736223780,3679.03,3680.19,3678.47,3680.18,268292.0
1736223840,3680.06,3680.73,3678.97,3680.71,554812.0
1736223900,3680.71,3680.71,3679.27,3679.44,636938.0
1736223960,3679.44,3680.24,3679.27,3680.23,366936.0
1736224020,3680.23,3680.24,3679.63,3679.64,101332.0
1736224080,3679.64,3679.65,3679.63,3679.65,44404.0
1736224140,3679.65,3682.45,3679.63,3682.43,321082.0
1736224200,3682.43,3683.44,3682.27,3682.96,471942.0
1736224260,3682.96,3682.98,3681.47,3682.15,202328.0
1736224320,3682.15,3683.0,3681.68,3681.96,300334.0
1736224380,3681.96,3681.98,3681.0,3681.39,162854.0
1736224440,3681.39,3681.4,3680.0,3680.07,554674.0
1736224500,3680.18,3680.19,3679.35,3679.37,217026.0
1736224560,3679.37,3679.37,3679.1,3679.11,181164.0
1736224620,3679.11,3679.37,3679.0,3679.35,237782.0
1736224680,3679.35,3681.21,3679.34,3680.93,549462.0
1736224740,3680.93,3680.94,3680.44,3680.46,110762.0
1736224800,3680.46,3680.46,3679.35,3679.36,165932.0
1736224860,3679.36,3679.37,3676.31,3676.77,3257994.0
1736224920,3676.77,3678.32,3676.42,3678.31,519598.0
1736224980,3678.31,3678.8,3678.07,3678.18,130350.0
1736225040,3678.18,3678.19,3676.71,3677.15,454700.0
1736225100,3677.15,3677.16,3676.22,3676.57,293290.0
1736225160,3676.57,3676.57,3675.06,3675.54,690534.0
1736225220,3675.54,3676.52,3675.52,3676.29,238228.0
1736225280,3676.29,3676.29,3675.27,3675.67,245626.0
1736225340,3675.67,3676.56,3675.3,3676.43,603076.0
1736225400,3676.43,3676.43,3675.44,3676.23,191956.0
1736225460,3676.19,3677.1,3676.06,3677.1,204624.0
1736225520,3677.1,3677.2,3676.0,3676.01,200814.0
1736225580,3676.01,3676.32,3676.0,3676.27,138762.0
1736225640,3676.27,3677.4,3676.27,3677.28,156212.0
1736225700,3677.28,3677.4,3677.02,3677.38,122314.0
1736225760,3677.38,3677.4,3676.59,3676.6,138306.0
1736225820,3676.6,3676.61,3676.0,3676.0,252910.0
1736225880,3676.0,3676.01,3675.19,3675.22,147286.0
1736225940,3675.22,3675.23,3672.38,3672.4,918300.0
1736226000,3672.4,3673.08,3669.26,3669.33,2361304.0
1736226060,3669.44,3670.33,3667.13,3668.21,2091414.0
1736226120,3668.21,3670.28,3668.19,3670.28,1115674.0
1736226180,3670.28,3673.65,3670.28,3673.64,1400742.0
1736226240,3673.64,3674.75,3673.22,3674.74,597924.0
1736226300,3674.74,3675.83,3673.95,3673.96,569564.0
1736226360,3673.96,3674.39,3673.34,3674.39,206532.0
1736226420,3674.39,3675.03,3673.57,3673.74,420176.0
1736226480,3673.74,3673.87,3673.06,3673.23,291660.0
1736226540,3673.23,3673.98,3673.23,3673.69,264850.0
1736226600,3673.69,3674.4,3672.78,3673.01,480648.0
1736226660,3673.01,3673.54,3671.75,3671.76,145544.0
1736226720,3671.76,3673.54,3671.65,3673.53,287584.0
1736226780,3673.53,3673.54,3671.01,3671.01,524388.0
1736226840,3671.01,3671.31,3669.72,3670.58,638024.0
1736226900,3670.58,3671.03,3669.84,3670.81,212032.0
1736226960,3670.81,3671.71,3670.31,3671.34,1027394.0
1736227020,3671.48,3672.82,3671.47,3672.82,297866.0
1736227080,3672.82,3674.58,3672.8,3674.57,935654.0
1736227140,3674.57,3676.15,3674.53,3675.06,639812.0
1736227200,3675.06,3675.08,3672.22,3672.4,1584550.0
1736227260,3672.29,3672.4,3669.39,3669.49,491528.0
1736227320,3669.49,3671.52,3669.39,3670.38,387192.0
1736227380,3670.38,3670.4,3667.62,3667.62,712106.0
1736227440,3667.62,3667.63,3663.28,3665.54,4398816.0
1736227500,3665.7,3667.15,3665.36,3665.89,815356.0
1736227560,3665.89,3666.98,3665.89,3666.6,487438.0
1736227620,3666.6,3667.27,3662.41,3665.65,1071502.0
1736227680,3665.65,3665.99,3664.72,3665.57,576668.0
1736227740,3665.57,3667.32,3665.57,3666.3,892518.0
1736227800,3666.3,3668.14,3665.61,3667.2,597340.0
1736227860,3667.2,3668.99,3667.09,3668.01,544332.0
1736227920,3668.01,3668.57,3666.77,3667.1,556616.0
1736227980,3667.1,3668.75,3666.77,3668.74,248490.0
1736228040,3668.74,3669.25,3667.27,3669.25,405236.0
1736228100,3669.25,3669.42,3668.13,3669.41,310442.0
1736228160,3669.41,3669.41,3668.01,3669.37,242876.0
1736228220,3669.37,3669.39,3665.88,3666.22,730652.0
1736228280,3666.22,3666.69,3665.35,3666.68,621576.0
1736228340,3666.68,3666.68,3665.23,3665.89,468190.0
1736228400,3665.89,3665.89,3664.0,3665.19,688176.0
1736228460,3665.19,3665.49,3664.22,3664.31,371910.0
1736228520,3664.31,3664.65,3662.0,3662.0,854772.0
1736228580,3661.46,3661.72,3658.91,3659.48,4452090.0
1736228640,3659.48,3661.54,3657.64,3661.52,1355468.0
1736228700,3661.52,3661.54,3660.39,3660.43,610332.0
1736228760,3660.43,3665.16,3660.43,3664.11,1300452.0
1736228820,3664.11,3665.47,3663.52,3664.91,366068.0
1736228880,3664.98,3666.35,3664.83,3666.03,622570.0
1736228940,3666.03,3666.73,3665.96,3666.07,507330.0
1736229000,3666.07,3667.57,3665.23,3667.56,484716.0
1736229060,3667.47,3667.76,3667.02,3667.3,427010.0
1736229120,3667.3,3667.41,3666.52,3666.84,268748.0
1736229180,3666.84,3667.66,3666.72,3667.32,369212.0
1736229240,3667.32,3667.94,3667.31,3667.7,611266.0
1736229300,3667.7,3668.19,3667.31,3667.31,347758.0
1736229360,3667.31,3667.32,3666.81,3666.99,447748.0
1736229420,3666.99,3667.79,3666.98,3667.78,439206.0
1736229480,3667.78,3668.63,3667.78,3668.57,292862.0
1736229540,3668.58,3668.87,3668.37,3668.64,341104.0
1736229600,3668.64,3668.96,3667.0,3667.01,543480.0
1736229660,3667.01,3667.3,3666.11,3667.19,391314.0
1736229720,3667.19,3667.57,3666.61,3667.19,545666.0
1736229780,3667.19,3667.23,3666.85,3666.91,235146.0
1736229840,3666.91,3667.0,3665.26,3665.27,277444.0
1736229900,3665.27,3666.28,3665.02,3665.03,405774.0
1736229960,3665.03,3665.04,3663.63,3664.93,642838.0
1736230020,3664.92,3665.19,3663.01,3664.29,1079398.0
1736230080,3664.29,3666.69,3664.29,3666.59,752308.0
1736230140,3666.55,3667.58,3666.43,3667.2,487530.0
1736230200,3667.2,3667.29,3667.1,3667.28,246056.0
1736230260,3667.28,3667.28,3664.5,3665.64,401480.0
1736230320,3665.89,3666.7,3665.54,3666.69,292174.0
1736230380,3666.69,3669.15,3666.59,3669.15,955044.0
1736230440,3669.15,3669.81,3667.95,3669.61,1079226.0
1736230500,3669.61,3670.89,3669.51,3670.87,842966.0
1736230560,3670.87,3673.0,3670.85,3672.36,560820.0
1736230620,3672.36,3673.43,3672.35,3673.37,668362.0
1736230680,3673.37,3673.37,3671.84,3671.93,653188.0
1736230740,3671.93,3672.02,3671.51,3671.52,448968.0
1736230800,3671.52,3673.56,3671.52,3673.33,562686.0
1736230860,3673.33,3674.52,3673.21,3674.01,953088.0
1736230920,3674.01,3674.11,3672.83,3672.83,590250.0
1736230980,3672.83,3672.85,3671.93,3671.94,351928.0
1736231040,3671.94,3672.54,3671.92,3671.93,332296.0
1736231100,3671.93,3671.93,3670.56,3670.58,234070.0
1736231160,3670.58,3670.58,3669.66,3670.18,371280.0
1736231220,3670.18,3671.08,3670.15,3670.3,345028.0
1736231280,3670.44,3670.44,3668.52,3669.41,483394.0
1736231340,3669.41,3670.6,3668.47,3670.59,1067858.0
1736231400,3670.59,3671.59,3670.31,3671.59,490820.0
1736231460,3671.59,3672.79,3671.48,3671.84,349702.0
1736231520,3671.84,3672.76,3671.83,3672.76,361446.0
1736231580,3672.76,3674.11,3672.76,3673.99,344282.0
1736231640,3673.99,3674.79,3673.81,3674.32,556558.0
1736231700,3674.32,3674.54,3673.81,3674.11,387250.0
1736231760,3674.11,3674.12,3672.56,3673.06,430796.0
1736231820,3673.06,3674.19,3673.06,3673.68,297730.0
1736231880,3673.68,3674.08,3673.06,3673.63,766702.0
1736231940,3673.36,3673.94,3672.56,3673.11,596742.0
1736232000,3673.11,3673.12,3670.4,3670.41,202370.0
1736232060,3670.41,3671.37,3670.06,3670.7,1510106.0
1736232120,3670.56,3670.57,3670.13,3670.39,506194.0
1736232180,3670.39,3671.28,3670.38,3671.28,198888.0
1736232240,3671.83,3671.95,3670.21,3670.77,303610.0
1736232300,3670.77,3670.79,3670.01,3670.27,169130.0
1736232360,3670.26,3670.26,3669.25,3669.36,407252.0
1736232420,3669.36,3670.77,3669.35,3670.44,323180.0
1736232480,3670.44,3671.46,3670.0,3670.01,694436.0
1736232540,3670.01,3670.02,3669.44,3669.85,496584.0
1736232600,3669.85,3670.49,3668.38,3668.57,292904.0
1736232660,3668.57,3668.8,3668.57,3668.58,217818.0
1736232720,3668.58,3669.56,3668.48,3669.08,216168.0
1736232780,3669.08,3670.82,3669.08,3670.67,292378.0
1736232840,3670.67,3671.66,3670.67,3671.65,379874.0
1736232900,3671.65,3672.0,3671.35,3671.36,382562.0
1736232960,3671.45,3672.0,3670.71,3670.72,191026.0
1736233020,3670.72,3672.51,3670.62,3671.51,491348.0
1736233080,3671.51,3671.91,3671.22,3671.76,232066.0
1736233140,3671.76,3671.77,3671.51,3671.53,128516.0
1736233200,3671.53,3672.35,3671.21,3671.69,210992.0
1736233260,3671.69,3672.4,3671.31,3671.41,335904.0
1736233320,3671.59,3673.53,3671.59,3673.22,673518.0
1736233380,3673.32,3676.43,3673.32,3676.43,1597940.0
1736233440,3676.43,3677.4,3676.35,3676.81,1129878.0
1736233500,3676.81,3677.34,3674.21,3674.73,478408.0
1736233560,3674.73,3675.4,3674.02,3674.88,628404.0
1736233620,3674.88,3676.44,3674.87,3676.15,707506.0
1736233680,3676.15,3676.48,3675.52,3676.3,347080.0
1736233740,3676.3,3677.13,3676.3,3677.12,360554.0
1736233800,3677.12,3677.13,3675.92,3675.92,261672.0
1736233860,3675.83,3677.4,3675.83,3677.39,474752.0
1736233920,3677.39,3678.0,3677.1,3677.98,471342.0
1736233980,3677.98,3678.99,3677.72,3678.49,612418.0
1736234040,3678.49,3678.49,3676.0,3676.01,342116.0
1736234100,3676.01,3676.01,3674.03,3674.68,453886.0
1736234160,3674.68,3674.69,3673.6,3673.61,281868.0
1736234220,3673.61,3674.54,3673.39,3674.01,158844.0
1736234280,3674.01,3674.01,3673.52,3673.55,129790.0
1736234340,3673.55,3675.99,3673.55,3675.44,391780.0
1736234400,3675.44,3675.9,3675.02,3675.02,250204.0
1736234460,3674.93,3675.07,3673.72,3673.85,429156.0
1736234520,3673.85,3674.04,3673.38,3673.39,375448.0
1736234580,3673.39,3675.0,3672.85,3674.55,353248.0
1736234640,3674.35,3674.5,3673.3,3673.64,122544.0
1736234700,3673.64,3673.65,3671.69,3671.71,561754.0
1736234760,3671.71,3672.6,3671.33,3671.33,137484.0
1736234820,3671.28,3671.4,3670.71,3670.83,512660.0
1736234880,3670.83,3671.58,3670.21,3670.21,224492.0
1736234940,3670.21,3670.23,3669.75,3669.93,810768.0
1736235000,3669.93,3671.19,3669.92,3670.73,292096.0
1736235060,3670.73,3670.74,3669.77,3669.89,207890.0
1736235120,3669.89,3670.01,3669.17,3669.17,168304.0
1736235180,3669.17,3669.19,3668.0,3668.02,627378.0
1736235240,3668.02,3668.02,3664.18,3664.48,1407936.0
1736235300,3664.48,3664.48,3662.21,3662.21,1902062.0
1736235360,3662.21,3664.54,3661.35,3663.82,1130628.0
1736235420,3663.82,3664.73,3663.38,3663.88,922928.0
1736235480,3663.88,3664.73,3663.88,3664.45,342684.0
1736235540,3664.45,3666.29,3664.18,3666.27,488934.0
1736235600,3666.27,3666.49,3665.27,3665.39,348142.0
1736235660,3665.4,3666.0,3664.6,3664.6,537148.0
1736235720,3664.6,3665.08,3664.15,3664.2,588670.0
1736235780,3664.2,3665.27,3664.19,3664.68,501798.0
1736235840,3664.68,3664.7,3664.19,3664.37,140858.0
1736235900,3664.37,3664.61,3663.61,3664.13,313114.0
1736235960,3664.13,3665.24,3664.13,3665.1,250154.0
1736236020,3665.1,3665.15,3664.56,3664.57,240396.0
1736236080,3664.57,3665.15,3664.56,3664.99,250632.0
1736236140,3664.99,3666.19,3664.99,3666.06,579354.0
1736236200,3666.06,3666.98,3665.8,3666.97,716782.0
1736236260,3666.93,3667.66,3666.43,3667.25,944950.0
1736236320,3667.25,3667.35,3666.39,3666.88,636128.0
1736236380,3666.88,3667.11,3666.79,3666.8,300346.0
1736236440,3666.8,3666.8,3666.39,3666.78,193710.0
1736236500,3666.78,3667.12,3666.77,3667.1,236308.0
1736236560,3667.1,3667.1,3665.26,3665.26,180668.0
1736236620,3665.21,3665.48,3664.9,3665.47,304474.0
1736236680,3665.47,3666.9,3665.26,3666.74,440988.0
1736236740,3666.74,3666.75,3666.06,3666.6,131272.0
1736236800,3666.6,3667.74,3666.0,3666.39,592302.0
1736236860,3666.39,3666.56,3664.17,3664.28,595670.0
1736236920,3664.28,3664.9,3664.27,3664.38,311014.0
1736236980,3664.38,3667.2,3664.27,3666.44,1297024.0
1736237040,3666.44,3666.66,3666.17,3666.41,364010.0
1736237100,3666.41,3666.41,3665.18,3666.3,414534.0
1736237160,3666.31,3667.7,3666.11,3666.68,752646.0
1736237220,3666.68,3666.68,3664.42,3664.42,787672.0
1736237280,3664.42,3665.83,3664.11,3665.82,796646.0
1736237340,3665.82,3667.2,3665.51,3665.52,714284.0
1736237400,3665.52,3665.52,3664.1,3664.19,387726.0
1736237460,3664.09,3664.2,3662.64,3662.99,1615790.0
1736237520,3662.99,3663.1,3662.12,3662.85,658142.0
1736237580,3662.85,3664.2,3662.85,3663.37,390894.0
1736237640,3663.37,3663.37,3662.2,3662.21,434878.0
1736237700,3662.21,3662.95,3661.46,3662.69,1669894.0
1736237760,3662.69,3664.57,3661.89,3661.99,719516.0
1736237820,3662.24,3662.87,3660.42,3660.43,1426782.0
1736237880,3660.29,3660.71,3659.35,3659.35,1232258.0
1736237940,3659.35,3661.33,3659.26,3661.31,991830.0
1736238000,3661.31,3664.79,3660.5,3664.31,715394.0
1736238060,3664.2,3664.31,3663.42,3664.07,410948.0
1736238120,3664.07,3664.65,3663.9,3664.65,551578.0
1736238180,3664.65,3666.95,3664.64,3666.95,875266.0
1736238240,3666.95,3667.16,3666.3,3666.35,1243214.0
1736238300,3666.35,3666.36,3665.0,3666.22,467672.0
1736238360,3666.22,3666.23,3665.09,3665.09,251414.0
1736238420,3665.09,3665.9,3665.0,3665.9,443540.0
1736238480,3665.9,3666.18,3665.33,3666.0,429150.0
1736238540,3666.0,3667.07,3665.48,3665.5,877244.0
1736238600,3665.5,3667.33,3665.15,3667.02,328020.0
1736238660,3667.02,3668.92,3666.81,3668.82,941138.0
1736238720,3668.82,3670.29,3667.89,3670.27,961628.0
1736238780,3670.27,3671.28,3670.27,3670.5,545460.0
1736238840,3670.5,3671.32,3670.38,3671.32,509136.0
1736238900,3671.34,3672.77,3671.17,3671.42,1480822.0
1736238960,3671.42,3671.83,3670.06,3670.07,711012.0
1736239020,3670.07,3671.27,3669.08,3671.27,882498.0
1736239080,3671.27,3671.27,3669.14,3669.97,721182.0
1736239140,3669.97,3670.54,3669.44,3670.53,533834.0
1736239200,3670.8,3670.8,3670.0,3670.0,504378.0
1736239260,3670.0,3670.65,3669.89,3670.55,135014.0
1736239320,3670.55,3670.65,3669.44,3670.36,522056.0
1736239380,3670.36,3671.64,3670.34,3671.45,529416.0
1736239440,3671.46,3672.48,3671.44,3672.14,345292.0
1736239500,3672.24,3672.6,3670.81,3671.68,516104.0
1736239560,3671.68,3673.82,3671.34,3673.81,1282804.0
1736239620,3673.81,3676.94,3673.81,3676.93,1619298.0
1736239680,3676.93,3677.83,3676.56,3677.39,1004640.0
1736239740,3677.39,3678.49,3677.3,3677.54,1343492.0
1736239800,3677.54,3677.54,3675.01,3675.26,950292.0
1736239860,3675.16,3676.73,3674.96,3676.72,372902.0
1736239920,3676.72,3676.84,3675.14,3676.16,739914.0
1736239980,3676.16,3676.16,3675.47,3675.99,366844.0
1736240040,3675.99,3676.0,3674.01,3674.48,585458.0
1736240100,3674.48,3674.5,3673.43,3673.91,471874.0
1736240160,3673.91,3673.92,3672.69,3672.69,439102.0
1736240220,3672.69,3673.86,3672.69,3673.59,366170.0
1736240280,3673.59,3673.91,3673.52,3673.57,205374.0
1736240340,3673.57,3674.0,3673.39,3673.4,161258.0
1736240400,3673.4,3675.58,3673.39,3674.98,511864.0
1736240460,3674.98,3675.47,3673.36,3673.44,364714.0
1736240520,3673.44,3673.45,3672.47,3672.48,344814.0
1736240580,3672.48,3673.19,3672.47,3672.48,222030.0
1736240640,3672.48,3672.48,3671.67,3671.68,384606.0
1736240700,3671.68,3671.69,3670.81,3670.83,881186.0
1736240760,3670.83,3670.83,3670.27,3670.28,951916.0
1736240820,3670.28,3670.54,3669.0,3669.01,742714.0
1736240880,3669.01,3670.75,3668.63,3668.63,1452798.0
1736240940,3668.63,3669.27,3667.81,3667.82,793664.0
1736241000,3667.82,3669.07,3667.39,3667.39,530416.0
1736241060,3667.39,3668.57,3667.29,3668.19,372234.0
1736241120,3668.19,3668.31,3667.61,3667.62,432858.0
1736241180,3667.62,3669.23,3667.52,3669.22,356114.0
1736241240,3669.39,3669.5,3668.08,3668.09,460406.0
1736241300,3668.09,3668.09,3665.68,3666.08,616464.0
1736241360,3666.08,3666.1,3664.96,3665.01,684940.0
1736241420,3665.1,3666.44,3665.02,3665.02,377658.0
1736241480,3665.02,3665.04,3664.01,3664.01,429530.0
1736241540,3664.01,3664.81,3663.0,3663.57,1127810.0
1736241600,3663.57,3664.6,3663.37,3663.38,613104.0
1736241660,3663.38,3664.99,3662.44,3664.75,892560.0
1736241720,3664.75,3666.44,3663.8,3663.81,603858.0
1736241780,3663.81,3664.78,3662.71,3662.73,1152632.0
1736241840,3662.58,3663.15,3661.9,3662.86,604606.0
1736241900,3662.86,3663.2,3662.37,3662.38,491780.0
1736241960,3662.38,3663.63,3662.37,3662.72,297250.0
1736242020,3662.72,3664.4,3662.72,3663.48,416696.0
1736242080,3663.48,3664.6,3663.47,3664.4,414096.0
1736242140,3664.4,3665.17,3664.39,3665.07,282520.0
1736242200,3665.16,3665.53,3664.0,3664.39,371600.0
1736242260,3664.39,3664.49,3663.29,3663.72,320834.0
1736242320,3663.72,3663.83,3662.39,3662.4,396468.0
1736242380,3662.4,3662.61,3661.72,3661.89,597756.0
1736242440,3661.89,3662.6,3661.05,3661.31,623986.0
1736242500,3661.31,3661.32,3660.3,3660.31,602372.0
1736242560,3660.31,3662.4,3659.19,3662.26,1908038.0
1736242620,3662.26,3663.82,3662.02,3662.02,673588.0
1736242680,3662.02,3662.54,3660.52,3662.54,832930.0
1736242740,3662.54,3663.0,3662.18,3663.0,370738.0
1736242800,3663.0,3663.0,3661.26,3661.91,804042.0
1736242860,3661.91,3662.21,3661.81,3662.11,326836.0
1736242920,3662.11,3662.2,3660.68,3660.68,611434.0
1736242980,3660.68,3660.68,3658.19,3658.55,5820808.0
1736243040,3658.55,3658.94,3657.34,3657.57,1455110.0
1736243100,3657.57,3657.65,3655.01,3656.89,3455962.0
1736243160,3656.79,3656.79,3652.21,3654.05,7498440.0
1736243220,3654.05,3654.85,3652.46,3654.02,1613452.0
1736243280,3654.02,3657.61,3653.1,3657.6,1300056.0
1736243340,3657.89,3659.95,3657.06,3657.17,1241964.0
1736243400,3657.17,3659.83,3657.17,3658.39,1301358.0
1736243460,3658.29,3661.94,3657.52,3661.93,1436090.0
1736243520,3661.93,3662.0,3661.26,3661.32,1106002.0
1736243580,3661.32,3661.83,3660.56,3661.82,713258.0
1736243640,3661.58,3663.16,3661.58,3663.05,1454738.0
1736243700,3663.05,3663.07,3661.93,3662.22,741762.0
1736243760,3662.12,3663.73,3662.0,3662.89,740218.0
1736243820,3662.89,3663.65,3662.88,3663.64,381320.0
1736243880,3663.64,3665.16,3663.63,3663.99,659882.0
1736243940,3663.99,3663.99,3660.13,3660.13,502324.0
1736244000,3660.14,3660.15,3657.73,3657.73,1007640.0
1736244060,3657.73,3658.23,3656.36,3656.36,937056.0
1736244120,3656.21,3656.21,3653.1,3653.12,1190804.0
1736244180,3653.12,3653.96,3652.47,3652.78,2955022.0
1736244240,3652.78,3653.18,3650.93,3653.18,3365264.0
1736244300,3653.18,3655.62,3652.63,3655.32,1251862.0
1736244360,3655.32,3656.27,3654.95,3655.61,902120.0
1736244420,3655.61,3656.04,3655.13,3655.14,473026.0
1736244480,3655.14,3655.15,3652.93,3652.93,631298.0
1736244540,3652.93,3653.45,3652.13,3652.74,815446.0
1736244600,3652.74,3654.69,3652.03,3653.86,740276.0
1736244660,3653.86,3654.12,3650.39,3651.78,1521986.0
1736244720,3651.78,3653.78,3651.63,3652.73,1044444.0
1736244780,3652.72,3654.9,3651.96,3654.52,815328.0
1736244840,3654.64,3655.85,3654.46,3654.82,1135440.0
1736244900,3654.82,3654.82,3652.09,3653.48,639260.0
1736244960,3653.48,3656.11,3653.48,3655.2,797698.0
1736245020,3655.2,3655.69,3653.89,3653.9,310324.0
1736245080,3653.9,3656.81,3653.89,3656.79,526228.0
1736245140,3656.79,3658.21,3656.79,3657.9,515120.0
1736245200,3657.9,3658.2,3656.52,3657.01,667786.0
1736245260,3656.91,3658.36,3656.85,3657.44,350568.0
1736245320,3657.36,3657.36,3655.92,3656.37,537588.0
1736245380,3656.36,3656.57,3656.27,3656.56,226676.0
1736245440,3656.56,3657.27,3656.21,3657.26,434626.0
1736245500,3657.26,3658.96,3655.77,3658.95,457654.0
1736245560,3658.95,3658.95,3657.05,3658.7,337328.0
1736245620,3658.7,3660.12,3658.23,3660.11,1404532.0
1736245680,3660.11,3661.83,3660.1,3660.83,945520.0
1736245740,3660.83,3661.9,3660.83,3661.81,364436.0
1736245800,3661.87,3661.87,3659.76,3659.85,323906.0
1736245860,3659.87,3661.04,3659.26,3659.68,572384.0
1736245920,3659.68,3659.79,3658.13,3658.4,272562.0
1736245980,3658.4,3658.81,3658.02,3658.8,169998.0
1736246040,3658.8,3658.82,3658.4,3658.41,233232.0
1736246100,3658.41,3658.81,3658.1,3658.8,465012.0
1736246160,3658.8,3659.44,3658.67,3659.42,417842.0
1736246220,3659.42,3659.44,3658.31,3658.52,261474.0
1736246280,3658.52,3659.0,3658.52,3658.99,228940.0
1736246340,3658.99,3662.4,3658.98,3662.39,510444.0
1736246400,3662.39,3664.11,3662.38,3663.4,893436.0
1736246460,3663.4,3664.46,3662.87,3664.06,579920.0
1736246520,3664.08,3665.0,3662.9,3663.06,820430.0
1736246580,3663.06,3663.07,3662.01,3662.31,542206.0
1736246640,3662.31,3663.18,3662.3,3662.31,208078.0
1736246700,3662.31,3662.31,3660.65,3660.84,689558.0
1736246760,3660.84,3661.08,3660.38,3660.39,231882.0
1736246820,3660.39,3660.58,3659.71,3659.71,348064.0
1736246880,3659.71,3659.73,3659.21,3659.71,455520.0
1736246940,3659.71,3660.83,3659.27,3660.15,403138.0
1736247000,3660.15,3661.64,3660.0,3660.09,1197316.0
1736247060,3660.1,3661.1,3659.06,3659.35,1016998.0
1736247120,3659.35,3659.45,3658.21,3658.22,580768.0
1736247180,3658.22,3658.5,3657.27,3658.45,502098.0
1736247240,3658.45,3658.48,3657.55,3657.69,588664.0
1736247300,3657.69,3659.0,3657.5,3658.81,488888.0
1736247360,3658.81,3659.89,3657.15,3657.7,473402.0
1736247420,3657.7,3659.4,3657.69,3659.2,310202.0
1736247480,3659.2,3659.21,3657.26,3657.27,832294.0
1736247540,3657.27,3657.4,3657.0,3657.01,368276.0
1736247600,3657.01,3657.02,3654.85,3655.39,2702070.0
1736247660,3655.5,3655.78,3652.94,3653.78,994724.0
1736247720,3653.78,3654.62,3653.67,3654.57,293422.0
1736247780,3654.2,3654.27,3653.77,3653.86,411038.0
1736247840,3653.86,3656.81,3653.86,3656.35,1269792.0
1736247900,3656.35,3657.99,3655.57,3657.17,1116848.0
1736247960,3657.18,3657.2,3655.28,3655.54,214522.0
1736248020,3655.54,3655.54,3654.81,3655.43,441660.0
1736248080,3655.43,3655.98,3654.08,3654.1,196396.0
1736248140,3654.1,3654.1,3652.97,3653.01,825576.0
1736248200,3653.01,3654.21,3653.0,3653.11,439318.0
1736248260,3653.11,3653.91,3650.64,3650.64,1767512.0
1736248320,3650.64,3654.31,3650.64,3654.3,2105694.0
1736248380,3654.3,3654.31,3653.65,3653.66,317918.0
1736248440,3653.66,3653.94,3653.01,3653.01,228562.0
1736248500,3652.76,3652.9,3651.04,3651.99,679502.0
1736248560,3651.99,3655.94,3651.99,3655.93,696830.0
1736248620,3655.93,3656.31,3655.92,3656.3,411856.0
1736248680,3656.3,3657.0,3655.08,3655.74,535802.0
1736248740,3655.74,3655.75,3654.14,3654.35,263566.0
1736248800,3654.35,3654.35,3652.92,3652.93,316288.0
1736248860,3652.93,3653.83,3652.02,3652.34,392434.0
1736248920,3652.34,3653.81,3651.97,3653.57,289934.0
1736248980,3653.57,3653.58,3652.59,3652.7,326992.0
1736249040,3652.7,3652.99,3652.3,3652.74,274682.0
1736249100,3652.74,3652.75,3651.91,3652.06,443828.0
1736249160,3652.06,3652.66,3652.02,3652.65,471774.0
1736249220,3652.65,3654.11,3652.65,3654.11,216052.0
1736249280,3654.11,3654.11,3653.0,3653.01,163614.0
1736249340,3653.01,3654.37,3653.01,3654.2,376686.0
1736249400,3654.2,3654.38,3652.76,3652.76,436928.0
1736249460,3652.76,3653.11,3652.04,3653.09,419582.0
1736249520,3653.09,3653.2,3651.36,3651.36,402996.0
1736249580,3651.35,3651.35,3648.36,3648.89,7103992.0
1736249640,3648.89,3648.89,3643.99,3644.11,3578682.0
1736249700,3644.36,3645.29,3643.68,3644.42,6508510.0
1736249760,3644.51,3646.36,3644.27,3645.48,1626568.0
1736249820,3645.11,3646.08,3643.11,3643.11,1164856.0
1736249880,3641.91,3642.64,3636.31,3637.38,10433066.0
1736249940,3637.38,3641.0,3635.54,3640.75,6388268.0
1736250000,3640.75,3640.75,3636.03,3636.92,2799984.0
1736250060,3636.71,3637.12,3631.78,3635.15,9672886.0
1736250120,3635.15,3639.88,3632.82,3639.61,4520828.0
1736250180,3639.63,3639.99,3637.5,3637.51,2999792.0
1736250240,3637.51,3637.51,3634.54,3636.66,6642092.0
1736250300,3636.66,3636.68,3632.34,3632.54,2230258.0
1736250360,3632.35,3632.35,3626.36,3626.88,13055100.0
1736250420,3627.07,3628.93,3625.07,3626.84,5654402.0
1736250480,3626.84,3631.58,3625.35,3629.0,4877726.0
1736250540,3628.88,3629.45,3626.08,3628.36,1554102.0
1736250600,3628.36,3632.11,3626.7,3631.48,2428002.0
1736250660,3631.39,3637.75,3631.39,3635.86,3317784.0
1736250720,3635.85,3640.42,3635.85,3638.24,4964840.0
1736250780,3638.24,3638.24,3635.28,3636.19,1743618.0
1736250840,3636.1,3636.1,3634.43,3635.64,1621166.0
1736250900,3635.64,3635.65,3632.83,3634.43,1033966.0
1736250960,3634.43,3639.33,3633.61,3637.84,1524110.0
1736251020,3637.77,3640.62,3637.65,3640.01,2121142.0
1736251080,3639.99,3640.33,3638.72,3640.31,1128690.0
1736251140,3640.31,3640.4,3638.24,3638.34,1381996.0
1736251200,3638.6,3639.12,3636.72,3636.97,2175340.0
1736251260,3637.02,3637.31,3634.36,3634.56,1326978.0
1736251320,3634.56,3639.34,3634.49,3639.24,1754034.0
1736251380,3639.49,3642.16,3639.41,3642.15,2468064.0
1736251440,3642.15,3642.32,3638.42,3638.73,1960808.0
1736251500,3638.73,3640.5,3637.84,3640.32,2028064.0
1736251560,3640.32,3640.32,3637.46,3637.68,1357188.0
1736251620,3637.68,3638.03,3637.3,3638.01,562266.0
1736251680,3638.01,3638.33,3635.79,3635.8,1112056.0
1736251740,3635.8,3637.78,3635.0,3635.01,1407932.0
1736251800,3635.01,3637.88,3635.01,3636.28,537072.0
1736251860,3636.39,3636.4,3633.67,3635.36,1818686.0
1736251920,3635.36,3637.29,3635.36,3637.24,574864.0
1736251980,3637.24,3637.25,3634.89,3634.9,501586.0
1736252040,3634.9,3636.58,3634.89,3635.62,345708.0
1736252100,3635.41,3637.15,3633.42,3633.55,935078.0
1736252160,3633.72,3636.39,3633.72,3633.97,680712.0
1736252220,3633.92,3634.49,3631.32,3632.02,1276152.0
1736252280,3631.97,3634.35,3631.27,3631.6,1107572.0
1736252340,3631.6,3631.62,3628.49,3629.99,2585930.0
1736252400,3629.99,3630.52,3626.66,3628.93,3577706.0
1736252460,3629.16,3632.14,3628.85,3628.87,686870.0
1736252520,3628.96,3632.41,3628.1,3630.6,835464.0
1736252580,3630.45,3630.57,3628.83,3629.2,601134.0
1736252640,3629.2,3629.2,3626.95,3627.83,1725948.0
1736252700,3627.83,3627.83,3625.89,3626.22,1978386.0
1736252760,3626.22,3629.33,3626.03,3629.07,1510424.0
1736252820,3629.07,3630.25,3627.58,3627.6,1012030.0
1736252880,3627.6,3628.54,3625.51,3625.54,1320336.0
1736252940,3625.66,3626.46,3625.54,3626.46,1088448.0
1736253000,3626.69,3628.85,3626.39,3626.52,1082570.0
1736253060,3626.69,3630.89,3626.47,3630.87,1091738.0
1736253120,3630.98,3631.39,3629.59,3630.0,688708.0
1736253180,3630.0,3632.56,3629.11,3632.0,718208.0
1736253240,3632.0,3632.76,3630.29,3630.3,979432.0
1736253300,3630.3,3634.11,3630.23,3634.06,1413000.0
1736253360,3634.06,3634.06,3631.15,3631.22,2290064.0
1736253420,3631.22,3632.06,3629.35,3632.05,1035804.0
1736253480,3632.05,3632.68,3628.54,3628.55,912144.0
1736253540,3628.55,3631.17,3627.76,3631.17,835402.0
1736253600,3631.17,3632.05,3628.36,3632.04,418364.0
1736253660,3632.04,3633.54,3631.94,3632.4,770786.0
1736253720,3632.4,3633.91,3632.3,3633.91,397320.0
1736253780,3633.91,3634.47,3632.44,3632.45,954018.0
1736253840,3632.45,3634.2,3632.45,3633.74,378406.0
1736253900,3633.74,3634.24,3633.27,3634.24,548324.0
1736253960,3634.14,3634.14,3633.1,3634.02,375856.0
1736254020,3634.02,3636.32,3633.79,3636.3,885876.0
1736254080,3636.3,3637.52,3636.0,3636.51,3660622.0
1736254140,3636.61,3637.95,3636.36,3637.95,986300.0
1736254200,3637.95,3637.98,3636.15,3636.95,1355328.0
1736254260,3636.95,3638.04,3635.62,3637.01,1259378.0
1736254320,3636.8,3637.79,3635.64,3637.39,456438.0
1736254380,3637.39,3638.64,3637.15,3637.57,554546.0
1736254440,3637.57,3637.57,3635.0,3635.0,504852.0
1736254500,3634.64,3635.11,3633.31,3634.13,761688.0
1736254560,3634.13,3634.13,3632.03,3633.15,695080.0
1736254620,3633.15,3633.16,3631.8,3632.02,226674.0
1736254680,3632.02,3632.69,3631.88,3632.49,247088.0
1736254740,3632.49,3632.69,3631.56,3632.68,234476.0
1736254800,3632.68,3634.19,3632.14,3632.15,713310.0
1736254860,3632.15,3632.81,3630.39,3630.41,2165366.0
1736254920,3630.41,3634.25,3630.15,3633.77,696180.0
1736254980,3633.77,3635.44,3633.1,3635.44,515746.0
1736255040,3635.44,3636.58,3634.74,3635.11,624332.0
1736255100,3635.12,3635.12,3633.5,3633.85,475402.0
1736255160,3633.85,3634.98,3632.85,3634.01,273008.0
1736255220,3633.78,3633.98,3632.85,3633.74,580566.0
1736255280,3633.74,3634.24,3632.29,3633.15,193556.0
1736255340,3633.15,3633.91,3632.48,3633.89,299962.0
1736255400,3633.89,3633.89,3631.9,3632.45,1203248.0
1736255460,3632.55,3633.89,3631.27,3631.81,595206.0
1736255520,3631.92,3634.19,3631.7,3634.17,292532.0
1736255580,3634.17,3636.24,3634.17,3635.98,808674.0
1736255640,3635.98,3636.07,3633.96,3634.86,463216.0
1736255700,3635.29,3636.73,3635.28,3636.72,802080.0
1736255760,3636.72,3637.0,3635.53,3635.53,658202.0
1736255820,3635.53,3635.54,3634.1,3634.47,358332.0
1736255880,3634.47,3637.33,3634.47,3637.32,580868.0
1736255940,3637.32,3637.76,3636.15,3637.48,612978.0
1736256000,3637.48,3637.97,3636.71,3637.58,554084.0
1736256060,3637.69,3638.61,3637.03,3638.61,397990.0
1736256120,3638.72,3638.77,3638.16,3638.43,625828.0
1736256180,3638.43,3641.28,3637.62,3641.07,2424366.0
1736256240,3641.07,3643.68,3640.61,3643.54,2037452.0
1736256300,3643.43,3644.0,3642.21,3642.94,1608626.0
1736256360,3642.94,3643.2,3642.21,3642.7,1396404.0
1736256420,3642.7,3644.82,3642.6,3644.82,1722874.0
1736256480,3644.82,3644.86,3642.59,3643.71,1818884.0
1736256540,3643.71,3644.53,3643.62,3644.01,942842.0
1736256600,3644.01,3644.9,3642.27,3642.29,1488010.0
1736256660,3642.29,3642.29,3640.11,3640.78,3081500.0
1736256720,3641.05,3641.3,3640.21,3641.0,1430182.0
1736256780,3641.0,3642.52,3641.0,3641.11,1012966.0
1736256840,3641.11,3641.11,3638.73,3638.73,669868.0
1736256900,3638.73,3639.02,3635.74,3639.02,1351472.0
1736256960,3639.02,3639.65,3638.06,3638.07,433050.0
1736257020,3638.07,3639.99,3638.01,3638.01,458384.0
1736257080,3638.01,3638.02,3636.0,3636.45,737580.0
1736257140,3636.45,3636.81,3635.48,3636.31,926776.0
1736257200,3636.31,3638.38,3635.62,3636.58,516838.0
1736257260,3636.58,3639.39,3636.54,3639.39,579860.0
1736257320,3639.39,3640.17,3637.83,3637.85,522092.0
1736257380,3637.85,3638.52,3637.21,3637.98,346254.0
1736257440,3637.98,3639.6,3637.96,3639.58,322506.0
1736257500,3639.58,3640.22,3638.27,3640.2,705640.0
1736257560,3640.29,3640.87,3638.68,3639.28,442586.0
1736257620,3639.28,3640.37,3638.34,3639.08,425968.0
1736257680,3639.08,3639.75,3638.16,3639.74,626802.0
1736257740,3639.74,3639.74,3637.88,3639.14,548566.0
1736257800,3639.14,3639.39,3637.9,3638.01,346644.0
1736257860,3638.01,3638.57,3636.68,3637.33,460878.0
1736257920,3637.23,3637.23,3635.48,3636.18,800008.0
1736257980,3636.18,3636.57,3635.0,3635.02,497684.0
1736258040,3635.02,3635.02,3633.05,3634.03,907424.0
1736258100,3634.03,3634.03,3631.17,3632.24,880916.0
1736258160,3632.24,3632.98,3631.4,3632.78,664702.0
1736258220,3632.78,3633.99,3631.76,3633.99,565234.0
1736258280,3633.99,3635.03,3633.99,3634.44,495054.0
1736258340,3634.43,3635.15,3634.42,3635.14,289424.0
1736258400,3635.2,3637.82,3635.2,3637.76,915202.0
1736258460,3637.76,3640.08,3637.64,3640.06,977160.0
1736258520,3640.06,3640.63,3639.48,3639.83,850670.0
1736258580,3639.83,3640.15,3637.61,3637.72,694838.0
1736258640,3637.73,3638.52,3637.23,3637.29,459092.0
1736258700,3637.65,3641.0,3637.29,3639.74,1687878.0
1736258760,3639.74,3639.85,3637.37,3637.37,392412.0
1736258820,3637.37,3638.04,3636.84,3637.29,456648.0
1736258880,3637.29,3638.0,3637.27,3637.98,345018.0
1736258940,3637.98,3637.98,3636.71,3637.44,383508.0
1736259000,3637.44,3637.56,3634.82,3634.89,660488.0
1736259060,3634.99,3635.0,3632.21,3632.21,533776.0
1736259120,3632.19,3632.33,3629.84,3629.84,1198922.0
1736259180,3629.72,3631.0,3628.35,3631.0,2015030.0
1736259240,3631.0,3631.0,3628.89,3628.99,1082390.0
1736259300,3629.69,3631.27,3628.85,3630.38,995692.0
1736259360,3630.38,3631.86,3629.4,3629.74,2803288.0
1736259420,3629.74,3632.69,3629.04,3630.61,915418.0
1736259480,3630.61,3630.92,3629.76,3630.45,474354.0
1736259540,3630.45,3630.46,3628.59,3628.61,1330264.0
1736259600,3628.61,3630.41,3628.6,3628.69,1154764.0
1736259660,3628.89,3631.94,3628.81,3631.94,588662.0
1736259720,3632.15,3633.67,3630.43,3633.21,1136432.0
1736259780,3632.89,3632.89,3630.63,3631.77,497092.0
1736259840,3631.77,3632.23,3629.47,3632.19,623006.0
1736259900,3632.29,3634.32,3632.29,3632.68,665166.0
1736259960,3632.68,3633.06,3631.9,3632.17,441056.0
1736260020,3632.17,3636.72,3632.17,3636.72,586614.0
1736260080,3636.77,3639.6,3636.44,3636.45,1958692.0
1736260140,3636.45,3636.55,3635.61,3636.44,574404.0
1736260200,3636.44,3637.18,3631.62,3632.38,1893124.0
1736260260,3632.48,3639.31,3631.6,3636.28,1728802.0
1736260320,3636.28,3641.18,3635.45,3637.02,3242176.0
1736260380,3637.4,3637.69,3634.52,3634.97,663306.0
1736260440,3634.97,3635.36,3605.28,3619.63,28897666.0
1736260500,3619.64,3627.76,3617.69,3621.11,15416304.0
1736260560,3621.44,3621.65,3611.96,3616.43,7815530.0
1736260620,3616.04,3616.58,3610.19,3613.73,6487628.0
1736260680,3614.33,3620.69,3613.77,3619.31,5872902.0
1736260740,3619.31,3624.87,3615.39,3617.39,4726090.0
1736260800,3617.28,3619.53,3613.43,3618.24,3821970.0
1736260860,3618.43,3626.0,3617.01,3625.01,5057546.0
1736260920,3625.01,3626.18,3619.66,3621.85,4487234.0
1736260980,3621.85,3628.26,3621.72,3625.54,5380658.0
1736261040,3625.31,3626.93,3623.73,3625.05,1455884.0
1736261100,3625.21,3627.15,3625.2,3626.47,2017490.0
1736261160,3626.47,3626.47,3618.32,3620.72,2783370.0
1736261220,3620.69,3620.7,3617.13,3620.19,2175506.0
1736261280,3620.19,3624.96,3618.75,3623.51,1339276.0
1736261340,3623.21,3624.91,3618.23,3618.72,2033932.0
1736261400,3617.84,3618.94,3616.53,3617.05,1675922.0
1736261460,3617.15,3622.31,3616.53,3620.97,2946796.0
1736261520,3620.97,3623.74,3620.42,3623.22,1696170.0
1736261580,3623.22,3625.21,3613.73,3615.22,5761382.0
1736261640,3615.3,3618.84,3613.25,3618.01,3138814.0
1736261700,3618.1,3618.14,3614.62,3615.39,3519722.0
1736261760,3615.31,3615.31,3604.55,3605.43,16668876.0
1736261820,3605.14,3609.44,3604.25,3609.23,15675584.0
1736261880,3609.23,3611.7,3603.64,3604.22,7521260.0
1736261940,3604.15,3604.15,3523.0,3567.07,140141312.0
1736262000,3567.07,3580.49,3562.78,3568.22,31335506.0
1736262060,3568.64,3573.99,3530.24,3547.65,28301818.0
1736262120,3549.47,3575.71,3549.47,3575.71,29586858.0
1736262180,3576.39,3578.6,3561.32,3568.77,14182598.0
1736262240,3569.54,3569.54,3557.63,3559.36,10127170.0
1736262300,3558.43,3559.29,3546.39,3555.57,23166306.0
1736262360,3556.07,3566.45,3554.99,3558.68,12750664.0
1736262420,3558.68,3559.61,3504.26,3527.99,44160614.0
1736262480,3528.2,3547.29,3528.2,3542.02,29427352.0
1736262540,3542.14,3542.89,3521.0,3536.48,19196792.0
1736262600,3536.57,3542.33,3517.14,3529.01,22159238.0
1736262660,3529.21,3542.02,3526.76,3528.03,18145622.0
1736262720,3529.09,3541.49,3524.44,3535.7,16203524.0
1736262780,3535.64,3541.46,3533.38,3535.87,11070204.0
1736262840,3535.53,3536.7,3527.86,3529.84,11644964.0
1736262900,3529.65,3529.82,3501.6,3510.94,21566584.0
1736262960,3518.67,3535.43,3510.94,3527.06,30647304.0
1736263020,3526.75,3533.67,3519.0,3521.69,12511226.0
1736263080,3521.67,3530.25,3520.63,3525.5,11020212.0
1736263140,3525.51,3538.99,3519.8,3538.95,14725780.0
1736263200,3539.24,3543.5,3528.94,3535.09,14827044.0
1736263260,3535.3,3536.24,3526.06,3526.39,6746740.0
1736263320,3525.32,3531.44,3519.9,3524.78,11879682.0
1736263380,3525.82,3531.09,3522.0,3522.73,8217102.0
1736263440,3521.89,3531.37,3521.2,3524.69,7138868.0
1736263500,3524.32,3532.37,3524.12,3529.55,9091626.0
1736263560,3529.55,3539.08,3527.01,3538.12,9680466.0
1736263620,3538.21,3538.32,3534.01,3535.71,5359372.0
1736263680,3535.57,3535.57,3525.55,3525.55,6041328.0
1736263740,3526.06,3529.6,3523.35,3524.54,4271848.0
1736263800,3524.34,3528.87,3522.66,3525.68,5612482.0
1736263860,3525.68,3525.68,3517.18,3519.18,7159322.0
1736263920,3518.73,3521.45,3515.0,3517.47,8914434.0
1736263980,3517.23,3522.38,3515.24,3518.86,5049486.0
1736264040,3518.84,3520.76,3511.05,3512.91,12933690.0
1736264100,3512.91,3515.32,3507.12,3508.1,10091108.0
1736264160,3508.0,3515.14,3507.13,3514.27,13254242.0
1736264220,3514.66,3517.12,3511.37,3511.89,5625674.0
1736264280,3511.79,3512.51,3503.56,3505.07,13498656.0
1736264340,3505.23,3505.23,3441.75,3470.02,120827854.0
1736264400,3469.35,3477.97,3469.35,3475.25,24377524.0
1736264460,3476.05,3477.45,3466.1,3474.52,21162036.0
1736264520,3475.56,3475.56,3410.38,3419.89,75876778.0
1736264580,3416.78,3449.89,3416.78,3448.51,49969472.0
1736264640,3447.83,3455.76,3447.0,3450.85,25217974.0
1736264700,3450.87,3451.1,3427.5,3449.31,29927018.0
1736264760,3449.76,3456.49,3432.12,3454.3,28817250.0
1736264820,3455.44,3455.44,3442.65,3449.11,15196792.0
1736264880,3448.23,3456.52,3441.13,3455.51,15656954.0
1736264940,3454.79,3473.23,3454.79,3467.23,18808774.0
1736265000,3466.51,3469.05,3457.58,3462.54,8776168.0
1736265060,3462.57,3470.85,3460.11,3469.78,8507346.0
1736265120,3470.14,3482.45,3469.88,3476.52,19195574.0
1736265180,3475.77,3477.16,3466.07,3466.14,7463404.0
1736265240,3465.96,3474.02,3465.96,3468.6,10348026.0
1736265300,3469.1,3472.66,3467.44,3468.01,5668384.0
1736265360,3468.01,3474.66,3466.53,3468.55,5667960.0
1736265420,3468.34,3469.52,3465.0,3466.57,4402362.0
1736265480,3466.57,3468.0,3463.36,3467.32,6742894.0
1736265540,3467.17,3467.17,3461.3,3461.46,5504660.0
1736265600,3461.33,3461.33,3450.21,3450.21,14639066.0
1736265660,3449.42,3464.64,3447.53,3464.64,15603638.0
1736265720,3464.64,3467.42,3452.68,3455.33,7381474.0
1736265780,3456.77,3458.55,3452.58,3454.2,5001470.0
1736265840,3454.18,3461.9,3453.36,3456.51,5091250.0
1736265900,3456.73,3457.4,3451.56,3454.1,4398548.0
1736265960,3453.91,3460.98,3452.93,3459.61,3994884.0
1736266020,3459.61,3459.86,3451.57,3455.23,3450678.0
1736266080,3455.49,3468.23,3455.23,3467.3,5244746.0
1736266140,3467.15,3468.93,3461.64,3461.97,4126948.0
1736266200,3461.85,3464.6,3458.06,3463.98,6958300.0
1736266260,3463.87,3463.98,3455.32,3457.55,4722564.0
1736266320,3457.5,3466.36,3457.5,3464.77,5675858.0
1736266380,3464.83,3469.31,3462.0,3469.31,2321214.0
1736266440,3469.4,3473.78,3468.78,3471.11,7125644.0
1736266500,3470.34,3470.34,3464.23,3464.35,2617544.0
1736266560,3464.27,3471.19,3464.26,3469.88,2536884.0
1736266620,3470.19,3470.3,3467.2,3469.56,3183034.0
1736266680,3469.15,3470.69,3466.98,3469.93,3984038.0
1736266740,3470.02,3474.91,3470.02,3471.22,2772216.0
1736266800,3471.32,3481.66,3471.09,3481.66,4169896.0
1736266860,3481.7,3481.72,3475.12,3480.74,7805074.0
1736266920,3480.47,3484.19,3478.31,3479.93,10907950.0
1736266980,3479.93,3480.27,3476.11,3477.19,7872558.0
1736267040,3477.2,3479.7,3476.6,3477.43,3200674.0
1736267100,3477.89,3481.38,3477.44,3480.32,3417594.0
1736267160,3480.8,3484.31,3479.22,3481.81,2801542.0
1736267220,3482.24,3482.24,3478.11,3479.09,2159212.0
1736267280,3479.09,3480.21,3477.57,3479.98,2665212.0
1736267340,3479.98,3479.98,3477.7,3478.81,1063090.0
1736267400,3478.89,3478.99,3475.33,3476.19,2387490.0
1736267460,3476.13,3481.77,3471.39,3479.73,3828584.0
1736267520,3479.73,3484.43,3479.73,3483.27,4286712.0
1736267580,3482.59,3485.69,3482.4,3484.7,4748170.0
1736267640,3484.7,3486.31,3482.6,3482.91,2507724.0
1736267700,3483.24,3483.24,3474.27,3476.81,5271530.0
1736267760,3476.81,3477.01,3471.09,3473.29,2955704.0
1736267820,3473.42,3480.73,3473.42,3478.35,2628986.0
1736267880,3478.33,3482.19,3477.75,3481.02,2026134.0
1736267940,3481.02,3486.44,3480.77,3486.44,2188306.0
1736268000,3486.21,3490.42,3484.81,3490.01,6561028.0
1736268060,3489.89,3490.01,3484.81,3485.05,2797434.0
1736268120,3485.05,3486.37,3484.4,3486.36,1498238.0
1736268180,3486.36,3487.19,3484.64,3484.64,1739534.0
1736268240,3484.54,3485.73,3482.81,3483.53,2758864.0
1736268300,3483.5,3483.51,3479.52,3479.98,2317138.0
1736268360,3479.98,3482.61,3477.99,3477.99,1951436.0
1736268420,3477.99,3477.99,3473.0,3477.93,3853384.0
1736268480,3477.93,3478.1,3473.56,3474.35,2363126.0
1736268540,3474.35,3475.12,3469.54,3470.29,2434132.0
1736268600,3470.29,3471.87,3466.06,3466.06,5404486.0
1736268660,3466.43,3471.09,3464.89,3464.89,3286880.0
1736268720,3464.46,3468.41,3463.94,3468.15,4726414.0
1736268780,3467.61,3467.75,3464.87,3465.4,1308484.0
1736268840,3465.35,3465.5,3462.85,3465.04,2486510.0
1736268900,3465.04,3466.99,3464.06,3464.07,2628758.0
1736268960,3464.07,3468.81,3464.01,3464.58,1713406.0
1736269020,3464.58,3465.99,3461.3,3462.0,2100232.0
1736269080,3462.0,3462.23,3456.91,3457.57,4687370.0
1736269140,3457.87,3458.88,3456.32,3456.8,4194320.0
1736269200,3456.8,3460.52,3456.8,3458.48,3677340.0
1736269260,3458.48,3461.72,3458.48,3461.48,1466902.0
1736269320,3461.48,3464.59,3458.18,3462.97,3002120.0
1736269380,3462.97,3465.51,3460.05,3461.03,2131294.0
1736269440,3461.22,3462.15,3458.13,3462.15,1702358.0
1736269500,3462.6,3463.39,3458.11,3460.6,2534082.0
1736269560,3460.6,3461.18,3459.27,3460.15,3138974.0
1736269620,3460.15,3461.84,3458.33,3459.24,1969346.0
1736269680,3459.22,3465.0,3459.01,3463.95,2681218.0
1736269740,3463.95,3467.9,3463.55,3463.93,2688372.0
1736269800,3463.93,3466.3,3461.85,3465.88,2117370.0
1736269860,3465.68,3469.33,3464.78,3465.78,5097464.0
1736269920,3465.88,3468.54,3465.43,3467.52,1392626.0
1736269980,3467.52,3468.04,3462.11,3462.15,1064372.0
1736270040,3462.13,3463.07,3460.88,3461.96,1232468.0
1736270100,3462.29,3463.01,3459.01,3462.29,1839018.0
1736270160,3462.29,3463.01,3459.47,3462.99,2173672.0
1736270220,3462.99,3466.47,3461.4,3465.98,1374590.0
1736270280,3465.98,3466.9,3464.12,3464.77,3019838.0
1736270340,3464.86,3466.74,3462.4,3462.4,1362036.0
1736270400,3462.4,3462.56,3459.0,3461.06,3395546.0
1736270460,3461.08,3463.87,3459.93,3460.03,820586.0
1736270520,3459.82,3459.93,3457.01,3457.6,2716946.0
1736270580,3457.6,3460.01,3455.88,3458.05,2056428.0
1736270640,3458.05,3459.45,3456.71,3457.58,1228928.0
1736270700,3457.78,3458.87,3456.53,3456.53,1345094.0
1736270760,3456.62,3457.7,3452.11,3452.11,3594784.0
1736270820,3451.92,3457.0,3451.56,3456.52,1716492.0
1736270880,3456.52,3457.05,3453.3,3454.04,1058772.0
1736270940,3453.79,3455.77,3453.01,3453.11,812402.0
1736271000,3453.39,3454.99,3451.25,3452.16,2655024.0
1736271060,3452.02,3455.6,3450.65,3450.81,3478898.0
1736271120,3450.81,3453.61,3450.81,3451.52,1614136.0
1736271180,3451.32,3454.41,3449.36,3452.62,9945064.0
1736271240,3452.62,3453.97,3451.65,3452.56,1120742.0
1736271300,3452.47,3454.17,3452.09,3453.06,1703562.0
1736271360,3452.97,3457.59,3452.26,3455.59,2785048.0
1736271420,3455.86,3455.86,3452.06,3452.09,1325650.0
1736271480,3452.0,3452.36,3437.19,3448.27,15473878.0
1736271540,3448.27,3461.98,3448.03,3461.56,5934536.0
1736271600,3461.48,3467.27,3461.48,3463.57,6785250.0
1736271660,3463.57,3464.28,3459.32,3459.56,3169202.0
1736271720,3459.58,3459.83,3453.01,3453.78,4262578.0
1736271780,3453.91,3455.91,3449.42,3450.34,2419828.0
1736271840,3450.33,3450.87,3446.32,3450.24,2521298.0
1736271900,3450.34,3451.72,3448.05,3448.8,1830432.0
1736271960,3448.8,3450.65,3428.94,3434.45,22216314.0
1736272020,3434.56,3440.67,3427.99,3428.15,14413496.0
1736272080,3428.15,3440.0,3420.12,3438.97,21806004.0
1736272140,3439.29,3440.87,3435.29,3436.23,5673864.0
1736272200,3437.38,3441.09,3434.32,3441.09,3444836.0
1736272260,3441.0,3442.68,3437.12,3439.72,4062822.0
1736272320,3439.58,3440.73,3431.01,3433.62,3266494.0
1736272380,3433.47,3435.63,3430.2,3433.51,3572706.0
1736272440,3433.51,3441.78,3433.51,3439.22,4795790.0
1736272500,3439.35,3443.88,3439.1,3443.3,3184384.0
1736272560,3443.46,3448.99,3442.9,3448.53,4435936.0
1736272620,3448.53,3448.53,3442.84,3442.85,2262588.0
1736272680,3442.85,3445.61,3440.64,3443.11,1552840.0
1736272740,3443.11,3443.31,3440.58,3441.09,1527664.0
1736272800,3440.99,3442.35,3438.18,3440.62,2692486.0
1736272860,3440.67,3443.97,3438.84,3441.17,1554718.0
1736272920,3441.06,3448.31,3439.67,3443.2,3969944.0
1736272980,3443.29,3447.46,3441.39,3445.83,1888636.0
1736273040,3445.83,3449.35,3445.11,3449.34,1895174.0
1736273100,3449.34,3451.28,3446.38,3448.45,3000440.0
1736273160,3448.36,3452.15,3447.11,3450.79,2596344.0
1736273220,3450.28,3450.88,3447.06,3448.81,3363830.0
1736273280,3448.75,3453.3,3447.94,3452.64,1481336.0
1736273340,3453.02,3456.47,3451.91,3456.47,2247128.0
1736273400,3456.47,3458.14,3453.36,3457.19,2539014.0
1736273460,3457.41,3457.8,3452.51,3452.62,1442338.0
1736273520,3452.52,3452.53,3449.93,3450.33,1278434.0
1736273580,3450.33,3451.75,3448.94,3448.95,920478.0
1736273640,3448.95,3449.55,3448.0,3448.18,1811382.0
1736273700,3448.18,3448.18,3444.39,3445.26,1799698.0
1736273760,3444.98,3445.99,3439.1,3440.01,1885544.0
1736273820,3440.01,3442.76,3439.65,3441.36,1517590.0
1736273880,3441.36,3442.15,3439.64,3440.72,1770398.0
1736273940,3440.72,3443.69,3440.71,3443.46,988716.0
1736274000,3443.46,3444.23,3440.46,3440.57,2264260.0
1736274060,3440.57,3440.57,3435.66,3435.66,3306456.0
1736274120,3435.62,3440.31,3434.9,3437.53,3405546.0
1736274180,3437.62,3439.99,3435.74,3436.3,1370340.0
1736274240,3436.3,3438.41,3433.45,3433.45,1210678.0
1736274300,3433.45,3434.41,3429.59,3432.95,3931974.0
1736274360,3432.95,3435.12,3431.19,3434.1,2502044.0
1736274420,3434.1,3437.46,3433.68,3435.49,1444150.0
1736274480,3435.49,3435.89,3429.56,3429.79,1224948.0
1736274540,3429.78,3432.23,3426.61,3428.11,3887612.0
1736274600,3428.11,3431.0,3424.95,3428.97,4558610.0
1736274660,3428.67,3428.68,3423.99,3425.78,3752376.0
1736274720,3425.46,3428.36,3423.7,3425.09,2912196.0
1736274780,3425.09,3427.29,3422.27,3426.52,3172894.0
1736274840,3426.64,3432.86,3426.42,3431.28,5828090.0
1736274900,3431.38,3433.6,3427.01,3427.55,2686678.0
1736274960,3427.55,3428.69,3425.01,3425.01,950740.0
1736275020,3424.93,3424.93,3412.78,3419.05,13071130.0
1736275080,3419.05,3422.98,3417.88,3419.6,4863678.0
1736275140,3419.51,3419.99,3415.02,3417.99,4090168.0
1736275200,3417.99,3421.64,3417.31,3418.79,7503736.0
1736275260,3418.89,3419.01,3413.0,3413.5,4429500.0
1736275320,3413.5,3418.33,3413.0,3418.33,5293380.0
1736275380,3418.0,3418.14,3411.8,3412.11,5939020.0
1736275440,3412.03,3421.6,3411.95,3419.71,5378810.0
1736275500,3420.09,3420.25,3416.71,3419.41,4000554.0
1736275560,3420.07,3420.74,3415.27,3415.4,2580242.0
1736275620,3415.13,3422.12,3413.27,3421.71,2634380.0
1736275680,3421.7,3421.8,3416.26,3417.09,2571746.0
1736275740,3416.35,3420.29,3415.01,3415.4,2228306.0
1736275800,3415.4,3422.99,3415.0,3420.68,2712594.0
1736275860,3421.1,3422.14,3417.64,3422.01,2587188.0
1736275920,3422.11,3431.24,3422.02,3431.22,6086166.0
1736275980,3431.46,3431.75,3427.4,3428.38,3132196.0
1736276040,3428.38,3428.51,3425.6,3428.51,1493498.0
1736276100,3428.51,3428.99,3426.0,3426.98,4698684.0
1736276160,3426.98,3426.98,3419.12,3419.88,3084236.0
1736276220,3419.88,3421.71,3418.84,3421.7,2004270.0
1736276280,3421.7,3421.7,3420.18,3420.76,984988.0
1736276340,3420.76,3421.79,3419.94,3420.51,1884920.0
1736276400,3420.51,3421.92,3419.08,3421.58,1394910.0
1736276460,3421.48,3424.12,3417.89,3424.12,1833534.0
1736276520,3424.22,3431.32,3423.89,3428.74,2603718.0
1736276580,3428.64,3428.75,3424.2,3424.2,2128470.0
1736276640,3424.2,3424.2,3420.15,3420.64,2659126.0
1736276700,3420.64,3420.64,3412.9,3413.71,3761054.0
1736276760,3413.83,3421.64,3413.61,3421.35,3037738.0
1736276820,3421.34,3427.67,3421.34,3424.31,2905020.0
1736276880,3424.71,3429.8,3424.71,3429.8,1773992.0
1736276940,3429.83,3429.83,3426.9,3429.7,1100192.0
1736277000,3429.7,3432.63,3426.58,3430.4,2407572.0
1736277060,3430.52,3434.8,3430.52,3432.3,2570184.0
1736277120,3432.44,3434.88,3431.12,3434.88,2655740.0
1736277180,3434.73,3436.46,3434.01,3436.13,2035118.0
1736277240,3435.81,3436.39,3433.72,3433.72,4570734.0
1736277300,3433.51,3435.32,3432.21,3435.32,1548016.0
1736277360,3435.32,3435.32,3429.28,3429.52,1683008.0
1736277420,3429.52,3432.03,3427.68,3431.9,1513244.0
1736277480,3431.9,3433.98,3429.11,3429.79,1297018.0
1736277540,3429.63,3431.57,3429.28,3430.62,789794.0
1736277600,3430.62,3430.62,3423.8,3425.06,2035544.0
1736277660,3425.06,3425.06,3419.64,3420.0,3185610.0
1736277720,3419.53,3421.87,3419.0,3419.0,2495030.0
1736277780,3419.0,3420.19,3413.1,3415.81,3778316.0
1736277840,3415.81,3418.57,3414.96,3415.1,2643366.0
1736277900,3415.71,3418.7,3415.71,3416.07,4155602.0
1736277960,3415.65,3422.19,3414.85,3418.8,2465100.0
1736278020,3418.71,3424.81,3418.7,3422.43,1873588.0
1736278080,3422.44,3424.27,3421.54,3422.24,901400.0
1736278140,3422.24,3422.86,3420.03,3422.42,710244.0
1736278200,3422.31,3424.15,3418.23,3419.0,1519496.0
1736278260,3419.09,3420.53,3417.88,3419.69,1221632.0
1736278320,3419.69,3420.4,3417.05,3420.4,851282.0
1736278380,3420.51,3423.92,3419.72,3423.91,1135584.0
1736278440,3423.91,3424.38,3421.34,3421.99,647908.0
1736278500,3421.99,3425.31,3421.99,3423.57,1622616.0
1736278560,3423.67,3424.47,3416.69,3416.69,1595220.0
1736278620,3416.52,3417.8,3412.99,3414.23,4019232.0
1736278680,3414.69,3416.66,3406.81,3407.08,12093686.0
1736278740,3406.2,3409.98,3403.4,3405.76,20800210.0
1736278800,3404.76,3407.98,3374.36,3390.47,51192662.0
1736278860,3390.69,3396.14,3386.89,3394.35,19732518.0
1736278920,3393.08,3395.64,3384.8,3391.14,9478334.0
1736278980,3391.32,3401.3,3390.72,3401.3,6007354.0
1736279040,3401.6,3403.39,3399.39,3399.39,4817652.0
1736279100,3399.76,3406.32,3398.9,3404.23,5522634.0
1736279160,3404.23,3404.23,3396.43,3396.76,4633934.0
1736279220,3396.76,3398.86,3390.97,3390.97,3837776.0
1736279280,3390.97,3390.97,3387.02,3388.7,4607942.0
1736279340,3388.71,3389.63,3387.0,3389.02,4051886.0
1736279400,3389.02,3389.32,3383.0,3383.0,4532008.0
1736279460,3383.0,3385.12,3379.05,3379.43,5325290.0
1736279520,3379.62,3384.19,3379.62,3381.57,4060448.0
1736279580,3381.11,3389.28,3380.43,3388.92,5017454.0
1736279640,3388.92,3388.92,3385.61,3386.64,2194208.0
1736279700,3386.9,3389.38,3385.1,3388.81,2996314.0
1736279760,3389.47,3392.64,3387.09,3392.18,6137434.0
1736279820,3391.64,3392.2,3384.39,3386.54,3480244.0
1736279880,3386.5,3387.7,3379.65,3385.49,3772460.0
1736279940,3385.48,3386.47,3383.53,3384.93,1634216.0
1736280000,3384.59,3385.14,3376.38,3378.2,3634390.0
1736280060,3378.23,3379.67,3375.36,3377.69,3644976.0
1736280120,3377.69,3381.86,3377.11,3378.79,2304530.0
1736280180,3378.03,3378.03,3372.47,3375.44,7559178.0
1736280240,3375.44,3386.13,3375.44,3385.58,4243192.0
1736280300,3385.51,3394.52,3385.51,3394.23,7322240.0
1736280360,3394.4,3396.43,3392.07,3395.31,4998404.0
1736280420,3395.24,3397.8,3394.79,3397.4,3086694.0
1736280480,3397.43,3399.26,3395.61,3398.84,2378350.0
1736280540,3398.74,3398.74,3393.12,3395.34,2478178.0
1736280600,3395.02,3395.02,3384.57,3384.79,3770200.0
1736280660,3385.09,3386.66,3380.18,3382.75,3450890.0
1736280720,3382.65,3385.55,3380.14,3385.55,2429878.0
1736280780,3385.11,3391.47,3385.11,3390.9,1524522.0
1736280840,3390.93,3392.73,3389.29,3389.77,1728376.0
1736280900,3389.77,3396.6,3389.77,3394.9,1433768.0
1736280960,3394.9,3395.78,3391.9,3391.99,1234622.0
1736281020,3391.99,3391.99,3388.46,3388.59,1315282.0
1736281080,3388.59,3388.71,3377.66,3378.42,3034452.0
1736281140,3377.9,3385.07,3377.89,3384.02,1825358.0
1736281200,3383.91,3384.36,3378.97,3379.97,1433566.0
1736281260,3379.62,3382.84,3378.02,3382.33,1384120.0
1736281320,3382.22,3384.77,3377.4,3384.77,1273382.0
1736281380,3384.77,3387.81,3382.68,3382.8,1667466.0
1736281440,3382.71,3382.97,3378.1,3379.47,1405396.0
1736281500,3379.19,3383.68,3378.38,3381.39,1324346.0
1736281560,3381.39,3381.39,3375.8,3378.52,1790720.0
1736281620,3377.75,3381.38,3375.88,3380.69,1656844.0
1736281680,3380.69,3381.57,3376.34,3377.97,1562328.0
1736281740,3377.86,3380.0,3375.0,3379.26,1162192.0
1736281800,3379.35,3386.53,3378.21,3386.11,2464726.0
1736281860,3386.52,3389.11,3383.81,3388.42,2126506.0
1736281920,3388.68,3392.19,3385.87,3391.01,2405126.0
1736281980,3391.01,3391.01,3386.25,3386.25,2018988.0
1736282040,3385.51,3387.61,3382.63,3386.62,1591814.0
1736282100,3386.62,3388.49,3382.19,3383.0,2134320.0
1736282160,3383.01,3385.0,3375.61,3375.61,2218908.0
1736282220,3375.43,3384.02,3375.43,3381.61,2267782.0
1736282280,3381.61,3382.66,3377.84,3377.88,1538716.0
1736282340,3377.79,3389.39,3377.0,3387.84,2628222.0
1736282400,3387.2,3392.63,3387.02,3390.99,3253316.0
1736282460,3391.37,3393.22,3388.52,3390.62,1691564.0
1736282520,3389.94,3389.94,3382.27,3382.76,2243330.0
1736282580,3382.48,3383.65,3378.51,3379.01,2832822.0
1736282640,3379.08,3379.08,3362.16,3369.64,16061702.0
1736282700,3369.73,3376.71,3368.2,3368.2,4241826.0
1736282760,3367.0,3377.89,3363.81,3370.01,7695958.0
1736282820,3370.01,3373.4,3368.56,3372.62,2847680.0
1736282880,3372.48,3382.62,3372.48,3382.62,4671912.0
1736282940,3382.62,3384.38,3380.59,3383.47,3272506.0
1736283000,3383.7,3393.85,3383.12,3393.85,4205244.0
1736283060,3393.85,3396.61,3388.96,3393.56,4740814.0
1736283120,3393.28,3393.28,3382.72,3387.13,2998456.0
1736283180,3386.73,3394.36,3386.29,3393.8,1751644.0
1736283240,3393.6,3394.91,3388.33,3392.94,1645468.0
1736283300,3392.94,3394.28,3389.39,3390.94,2665416.0
1736283360,3390.94,3392.67,3386.57,3386.68,1521052.0
1736283420,3386.68,3388.07,3384.26,3384.26,1406058.0
1736283480,3384.11,3385.0,3380.38,3381.36,1325864.0
1736283540,3381.77,3395.9,3381.77,3395.32,5126422.0
1736283600,3395.27,3395.4,3388.63,3392.05,1948898.0
1736283660,3391.92,3396.53,3389.81,3396.53,2177026.0
1736283720,3396.65,3399.38,3394.35,3394.68,2434122.0
1736283780,3395.03,3399.36,3392.66,3399.36,1821484.0
1736283840,3399.45,3401.32,3397.96,3401.2,3578326.0
1736283900,3401.57,3404.16,3400.73,3403.4,3889856.0
1736283960,3403.58,3405.6,3402.31,3402.82,4154460.0
1736284020,3402.82,3403.53,3398.46,3399.97,1847380.0
1736284080,3400.05,3401.99,3399.37,3401.99,1387708.0
1736284140,3401.99,3401.99,3398.27,3399.73,1302724.0
1736284200,3399.73,3406.62,3399.73,3404.39,2291534.0
1736284260,3404.39,3406.1,3401.74,3405.99,1235652.0
1736284320,3405.93,3405.93,3402.82,3405.51,2072436.0
1736284380,3405.65,3406.87,3405.34,3406.44,815052.0
1736284440,3406.44,3406.94,3405.63,3406.23,902956.0
1736284500,3406.23,3407.32,3403.78,3407.01,1930124.0
1736284560,3407.01,3408.0,3405.89,3407.55,2200596.0
1736284620,3407.55,3410.45,3407.4,3409.63,2994746.0
1736284680,3409.63,3411.89,3409.63,3411.15,2054740.0
1736284740,3411.15,3412.8,3408.08,3408.7,3790626.0
1736284800,3408.81,3408.81,3403.74,3403.84,1589110.0
1736284860,3403.84,3403.84,3397.88,3398.35,2849940.0
1736284920,3398.24,3400.62,3397.74,3399.83,1771452.0
1736284980,3399.82,3400.99,3399.39,3400.85,918126.0
1736285040,3400.85,3400.86,3397.05,3397.22,1015172.0
1736285100,3397.22,3399.49,3396.39,3397.18,1165944.0
1736285160,3397.18,3400.99,3396.0,3400.9,627944.0
1736285220,3400.72,3401.0,3398.6,3399.53,659554.0
1736285280,3399.52,3399.53,3398.0,3399.38,571914.0
1736285340,3399.38,3399.5,3398.6,3399.01,576926.0
1736285400,3399.01,3402.02,3398.41,3399.78,761656.0
1736285460,3399.31,3402.58,3399.31,3402.52,874880.0
1736285520,3402.52,3405.81,3402.5,3403.61,1066100.0
1736285580,3403.61,3403.81,3401.46,3402.05,458956.0
1736285640,3402.05,3402.5,3398.77,3402.03,1215480.0
1736285700,3402.03,3402.15,3397.53,3397.91,691576.0
1736285760,3397.77,3397.77,3391.95,3391.95,4324372.0
1736285820,3391.95,3394.8,3391.15,3391.9,1291552.0
1736285880,3391.9,3391.9,3386.12,3387.69,1893816.0
1736285940,3387.44,3388.69,3386.05,3387.13,909700.0
1736286000,3387.11,3387.12,3375.48,3378.43,6559376.0
1736286060,3378.11,3381.99,3378.01,3380.47,2920962.0
1736286120,3379.75,3379.75,3375.11,3375.91,2280228.0
1736286180,3375.91,3382.14,3375.65,3380.5,1415756.0
1736286240,3380.51,3385.76,3380.11,3382.07,3715248.0
1736286300,3382.06,3384.96,3380.4,3383.07,1006180.0
1736286360,3383.07,3383.82,3375.49,3375.81,3696776.0
1736286420,3375.81,3377.99,3372.88,3374.15,3561948.0
1736286480,3374.06,3378.94,3374.05,3378.94,1173860.0
1736286540,3378.87,3381.98,3378.02,3381.61,3950942.0
1736286600,3381.6,3383.19,3379.72,3380.16,1697228.0
1736286660,3380.15,3380.77,3377.0,3378.56,864582.0
1736286720,3378.46,3383.32,3378.45,3381.57,985842.0
1736286780,3381.57,3381.9,3378.9,3379.99,449280.0
1736286840,3379.99,3384.47,3367.12,3375.32,14931958.0
1736286900,3375.55,3376.22,3366.11,3366.64,8428252.0
1736286960,3366.61,3372.37,3366.61,3371.22,4071274.0
1736287020,3371.22,3372.28,3368.54,3370.27,1216948.0
1736287080,3370.27,3370.88,3367.52,3367.52,1383516.0
1736287140,3367.45,3370.14,3359.81,3361.96,5385982.0
1736287200,3362.09,3363.45,3355.13,3361.23,11739060.0
1736287260,3361.23,3362.67,3358.57,3360.25,2964894.0
1736287320,3360.49,3360.49,3356.56,3356.77,3006706.0
1736287380,3357.06,3371.99,3357.06,3371.81,8566856.0
1736287440,3371.61,3375.45,3366.77,3367.73,2353812.0
1736287500,3367.73,3378.5,3367.64,3378.5,2266106.0
1736287560,3378.8,3379.19,3370.39,3373.04,2423834.0
1736287620,3373.04,3376.81,3370.86,3376.43,1322984.0
1736287680,3376.33,3382.64,3375.26,3379.74,6015502.0
1736287740,3379.65,3382.08,3378.43,3378.88,1537024.0
1736287800,3378.89,3378.89,3375.56,3378.49,1156254.0
1736287860,3378.49,3378.76,3376.51,3376.95,563942.0
1736287920,3376.85,3376.85,3370.3,3372.31,3312102.0
1736287980,3372.31,3376.08,3372.3,3375.32,821674.0
1736288040,3375.32,3377.45,3373.61,3377.45,802936.0
1736288100,3377.25,3379.43,3375.11,3375.12,926364.0
1736288160,3375.12,3376.86,3372.94,3376.69,1810252.0
1736288220,3376.69,3378.62,3374.11,3377.65,1106616.0
1736288280,3377.65,3378.78,3375.01,3375.02,670140.0
1736288340,3375.02,3377.99,3374.96,3377.38,1054226.0
1736288400,3377.38,3378.99,3377.38,3378.99,387868.0
1736288460,3378.99,3381.79,3378.99,3381.69,522282.0
1736288520,3381.69,3385.4,3381.69,3385.39,725618.0
1736288580,3385.39,3386.89,3385.39,3386.69,1002678.0
1736288640,3386.69,3386.69,3382.22,3382.22,1020928.0
1736288700,3382.22,3384.59,3382.22,3383.15,813854.0
1736288760,3383.15,3384.11,3378.52,3379.89,958212.0
1736288820,3379.89,3379.97,3375.02,3375.03,766790.0
1736288880,3375.03,3379.03,3375.02,3378.91,824612.0
1736288940,3378.91,3378.92,3376.92,3376.93,269662.0
1736289000,3376.93,3376.93,3370.81,3374.14,2065952.0
1736289060,3374.14,3376.19,3373.74,3376.18,386466.0
1736289120,3376.18,3380.68,3375.25,3375.73,1273148.0
1736289180,3375.73,3376.55,3373.93,3376.55,458906.0
1736289240,3376.73,3379.1,3376.13,3379.1,409808.0
1736289300,3379.2,3381.66,3378.5,3381.65,694496.0
1736289360,3381.65,3382.2,3378.92,3380.77,1884708.0
1736289420,3380.77,3383.6,3380.77,3383.03,664824.0
1736289480,3383.03,3386.68,3383.02,3386.68,1193432.0
1736289540,3386.68,3386.77,3385.11,3386.69,1905232.0
1736289600,3386.7,3391.53,3385.53,3391.43,2820572.0
1736289660,3391.43,3393.52,3386.57,3388.54,4293600.0
1736289720,3388.78,3394.63,3388.77,3394.57,2261086.0
1736289780,3394.55,3394.56,3391.23,3394.04,3429246.0
1736289840,3394.04,3394.41,3391.34,3391.34,1402814.0
1736289900,3391.14,3391.14,3386.99,3388.61,1184918.0
1736289960,3388.61,3390.03,3385.98,3390.03,592058.0
1736290020,3390.03,3390.21,3389.0,3389.0,560102.0
1736290080,3389.0,3391.49,3389.0,3391.49,226134.0
1736290140,3391.49,3391.79,3388.22,3389.66,581042.0
1736290200,3389.66,3389.8,3389.56,3389.68,179700.0
1736290260,3389.68,3389.7,3388.06,3389.11,653010.0
1736290320,3389.11,3389.8,3389.01,3389.19,472060.0
1736290380,3389.19,3390.59,3386.89,3390.58,673296.0
1736290440,3390.67,3392.19,3390.66,3392.12,448276.0
1736290500,3392.12,3394.51,3391.4,3392.46,851674.0
1736290560,3392.46,3392.48,3391.38,3391.38,325224.0
1736290620,3391.38,3391.39,3389.9,3390.99,436542.0
1736290680,3391.17,3395.29,3391.17,3395.12,1343550.0
1736290740,3395.46,3396.25,3394.97,3395.21,837470.0
1736290800,3395.21,3395.21,3382.53,3384.33,1959230.0
1736290860,3384.29,3386.09,3380.36,3382.8,2197172.0
1736290920,3382.99,3385.06,3380.68,3382.36,1677754.0
1736290980,3382.36,3382.36,3378.44,3378.44,1302316.0
1736291040,3378.69,3380.89,3376.68,3380.81,2467244.0
1736291100,3380.5,3382.48,3378.34,3379.11,829564.0
1736291160,3378.71,3383.1,3375.84,3382.01,1593614.0
1736291220,3382.0,3382.0,3377.01,3377.01,1707032.0
1736291280,3376.16,3381.19,3375.51,3380.98,3247674.0
1736291340,3380.98,3383.11,3379.53,3380.03,752788.0
1736291400,3380.03,3380.2,3377.34,3378.62,758422.0
1736291460,3378.89,3382.44,3377.61,3378.0,1005626.0
1736291520,3377.9,3381.65,3377.57,3380.89,517344.0
1736291580,3380.89,3380.9,3375.31,3376.3,983990.0
1736291640,3375.79,3377.24,3375.0,3375.82,854608.0
1736291700,3375.82,3377.96,3373.9,3377.23,1441404.0
1736291760,3377.23,3380.68,3376.53,3379.51,587610.0
1736291820,3379.57,3379.69,3377.82,3378.36,386016.0
1736291880,3378.36,3379.73,3374.45,3374.45,1084606.0
1736291940,3374.46,3379.62,3373.61,3379.35,769354.0
1736292000,3379.35,3384.37,3379.34,3382.95,993348.0
1736292060,3382.95,3385.93,3382.95,3384.91,864344.0
1736292120,3384.89,3385.94,3384.57,3384.99,365620.0
1736292180,3384.99,3385.58,3384.35,3384.36,547262.0
1736292240,3384.36,3387.91,3384.35,3387.34,667204.0
1736292300,3387.43,3390.44,3387.43,3388.02,1662698.0
1736292360,3388.02,3388.02,3385.59,3385.77,552408.0
1736292420,3385.79,3386.19,3384.8,3386.16,284418.0
1736292480,3386.16,3386.17,3384.58,3384.59,246980.0
1736292540,3384.59,3384.83,3383.21,3383.38,459042.0
1736292600,3383.47,3383.65,3380.68,3381.25,536582.0
1736292660,3381.78,3385.49,3379.0,3385.08,1139040.0
1736292720,3385.69,3387.3,3384.06,3385.93,536984.0
1736292780,3385.93,3386.56,3384.5,3384.51,326178.0
1736292840,3384.51,3388.68,3384.25,3388.68,622582.0
1736292900,3388.68,3389.39,3387.02,3387.62,574352.0
1736292960,3387.62,3387.63,3386.39,3387.22,365536.0
1736293020,3387.22,3388.91,3386.38,3386.61,290984.0
1736293080,3386.61,3388.86,3386.24,3387.08,617964.0
1736293140,3387.08,3388.6,3386.48,3387.97,432212.0
1736293200,3387.97,3388.77,3386.71,3387.83,1031646.0
1736293260,3387.93,3388.52,3386.51,3386.62,389906.0
1736293320,3386.62,3389.1,3386.5,3386.8,271708.0
1736293380,3387.43,3387.43,3384.17,3384.24,982754.0
1736293440,3384.24,3385.02,3383.0,3383.01,504144.0
1736293500,3383.01,3383.5,3380.61,3380.68,866426.0
1736293560,3380.68,3380.68,3376.14,3377.82,1968692.0
1736293620,3377.82,3378.87,3375.0,3376.16,1090670.0
1736293680,3376.14,3378.66,3375.95,3377.59,580158.0
1736293740,3377.59,3378.22,3375.77,3376.14,382102.0
1736293800,3376.14,3376.92,3375.0,3376.49,435294.0
1736293860,3376.51,3380.28,3376.01,3379.82,528518.0
1736293920,3379.82,3381.95,3377.72,3377.73,728632.0
1736293980,3377.73,3379.9,3377.73,3379.42,335414.0
1736294040,3379.42,3379.66,3377.55,3378.19,568966.0
1736294100,3378.19,3379.23,3377.01,3378.69,654584.0
1736294160,3378.69,3379.62,3378.1,3378.74,505438.0
1736294220,3378.74,3380.07,3378.59,3380.07,394492.0
1736294280,3380.07,3381.53,3379.45,3379.99,573394.0
1736294340,3379.99,3380.0,3378.15,3379.37,487988.0
1736294400,3379.37,3384.89,3376.91,3383.85,4440214.0
1736294460,3383.95,3385.4,3382.8,3385.4,2130896.0
1736294520,3384.93,3385.65,3380.01,3382.48,1700808.0
1736294580,3382.49,3382.66,3380.08,3380.08,1521010.0
1736294640,3380.08,3381.0,3377.84,3378.35,2789752.0
1736294700,3378.57,3384.68,3378.18,3383.74,2306758.0
1736294760,3384.32,3386.36,3383.33,3384.89,2042784.0
1736294820,3384.92,3390.0,3384.44,3389.99,2043410.0
1736294880,3390.34,3396.17,3390.2,3391.07,5413540.0
1736294940,3390.93,3392.05,3388.19,3392.05,1105552.0
1736295000,3392.26,3395.24,3392.26,3393.03,2099298.0
1736295060,3392.42,3398.87,3392.3,3398.55,1342804.0
1736295120,3398.65,3400.3,3396.0,3397.68,4095942.0
1736295180,3397.68,3401.18,3397.27,3399.59,1881844.0
1736295240,3399.58,3400.86,3397.73,3399.01,1905566.0
1736295300,3399.01,3400.98,3397.86,3400.9,1497248.0
1736295360,3400.9,3400.9,3396.49,3399.98,2119792.0
1736295420,3399.98,3404.82,3399.98,3401.62,3094662.0
1736295480,3401.66,3405.58,3400.51,3405.58,2606142.0
1736295540,3405.58,3407.15,3404.85,3406.3,1934008.0
1736295600,3406.17,3406.81,3404.11,3404.51,1804070.0
1736295660,3404.51,3404.51,3400.82,3403.16,1370506.0
1736295720,3403.16,3403.81,3399.83,3399.83,1205296.0
1736295780,3399.83,3401.7,3399.01,3401.1,805758.0
1736295840,3401.31,3404.39,3400.0,3404.23,753234.0
1736295900,3404.88,3408.89,3404.88,3408.89,1312360.0
1736295960,3408.89,3409.37,3405.0,3405.01,1271910.0
1736296020,3405.01,3405.01,3400.38,3401.22,994954.0
1736296080,3401.22,3401.22,3399.38,3399.39,656712.0
1736296140,3399.38,3400.95,3399.08,3400.32,735814.0
1736296200,3400.32,3401.17,3397.11,3397.36,1424538.0
1736296260,3397.24,3397.61,3392.86,3397.35,1545946.0
1736296320,3397.35,3404.69,3397.35,3403.48,824828.0
1736296380,3403.45,3405.97,3401.94,3404.82,812606.0
1736296440,3404.71,3405.61,3403.63,3404.1,957754.0
1736296500,3404.57,3406.0,3404.46,3405.29,780074.0
1736296560,3405.31,3406.66,3405.01,3405.87,593018.0
1736296620,3405.87,3408.4,3405.01,3407.63,735212.0
1736296680,3407.64,3408.97,3406.49,3408.81,888674.0
1736296740,3408.81,3409.72,3407.47,3408.47,1124880.0
1736296800,3408.47,3409.64,3406.63,3409.38,871652.0
1736296860,3409.49,3410.28,3407.96,3409.29,1097394.0
1736296920,3409.29,3410.9,3408.31,3410.24,1170404.0
1736296980,3410.24,3411.41,3410.0,3410.65,847918.0
1736297040,3410.65,3412.4,3410.64,3411.27,959550.0
1736297100,3411.27,3411.27,3406.11,3408.76,2731196.0
1736297160,3408.76,3409.49,3405.31,3406.25,1252676.0
1736297220,3406.29,3408.31,3405.69,3406.2,594470.0
1736297280,3406.2,3408.19,3405.78,3408.19,305190.0
1736297340,3408.19,3410.39,3408.19,3410.17,1185546.0
1736297400,3410.17,3413.32,3410.17,3412.87,896388.0
1736297460,3412.87,3413.55,3410.36,3412.12,996652.0
1736297520,3412.11,3412.11,3410.67,3411.14,400740.0
1736297580,3411.14,3411.15,3407.53,3407.53,521062.0
1736297640,3407.41,3408.67,3406.72,3408.3,1131152.0
1736297700,3408.3,3409.57,3407.27,3409.55,913106.0
1736297760,3409.55,3411.7,3409.55,3409.56,750026.0
1736297820,3409.95,3413.11,3409.95,3411.88,593460.0
1736297880,3411.88,3411.88,3409.97,3410.6,969396.0
1736297940,3410.66,3411.56,3410.0,3410.01,499808.0
1736298000,3410.09,3410.12,3405.01,3405.01,1388802.0
1736298060,3405.01,3407.71,3405.0,3405.37,599300.0
1736298120,3405.37,3406.28,3403.0,3403.98,710694.0
1736298180,3403.98,3404.56,3401.81,3402.57,1064188.0
1736298240,3402.57,3402.57,3397.93,3399.19,1502506.0
1736298300,3399.12,3399.8,3395.96,3396.49,1997566.0
1736298360,3397.07,3400.75,3396.2,3399.66,1542890.0
1736298420,3399.61,3407.82,3399.0,3407.82,1226132.0
1736298480,3407.69,3407.99,3405.5,3405.57,959002.0
1736298540,3405.57,3405.58,3402.43,3404.52,456100.0
1736298600,3404.52,3404.6,3402.19,3402.19,505702.0
1736298660,3402.3,3402.3,3399.11,3399.11,619108.0
1736298720,3399.11,3399.89,3398.61,3398.8,399222.0
1736298780,3398.8,3398.8,3396.51,3396.8,743158.0
1736298840,3396.8,3397.39,3394.0,3394.19,1578940.0
1736298900,3394.19,3394.23,3390.59,3393.62,2720862.0
1736298960,3393.66,3395.06,3392.33,3392.39,1515648.0
1736299020,3392.39,3397.9,3392.38,3396.18,700534.0
1736299080,3396.34,3397.67,3396.34,3397.02,884400.0
1736299140,3397.02,3398.44,3395.81,3396.61,518826.0
1736299200,3396.61,3399.78,3396.6,3399.78,386040.0
1736299260,3399.77,3402.65,3399.77,3402.39,971146.0
1736299320,3402.39,3404.69,3400.12,3400.12,749858.0
1736299380,3400.12,3401.16,3400.01,3400.11,372296.0
1736299440,3400.11,3400.12,3397.1,3398.33,684058.0
1736299500,3398.17,3398.19,3396.52,3396.63,345100.0
1736299560,3396.79,3398.1,3396.18,3398.09,226802.0
1736299620,3398.09,3398.48,3396.52,3398.19,332764.0
1736299680,3398.18,3398.18,3396.55,3397.12,214864.0
1736299740,3397.13,3397.49,3392.43,3392.57,790838.0
1736299800,3392.57,3397.06,3392.17,3397.06,2342962.0
1736299860,3397.06,3399.29,3396.32,3397.98,1044426.0
1736299920,3397.98,3400.82,3397.69,3400.81,631042.0
1736299980,3400.81,3401.31,3399.55,3400.38,484732.0
1736300040,3400.38,3400.4,3397.96,3399.64,388382.0
1736300100,3399.64,3400.0,3396.08,3396.08,498442.0
1736300160,3396.11,3396.61,3387.66,3387.69,2364542.0
1736300220,3388.49,3390.47,3388.41,3389.34,1831760.0
1736300280,3389.34,3391.03,3388.7,3389.83,2849322.0
1736300340,3389.83,3390.55,3388.0,3389.3,1309842.0
1736300400,3389.3,3389.77,3387.6,3388.03,895870.0
1736300460,3387.22,3387.29,3385.01,3386.8,1663020.0
1736300520,3386.69,3386.7,3383.78,3384.05,1404738.0
1736300580,3384.05,3384.67,3381.21,3383.36,2182546.0
1736300640,3382.74,3386.41,3382.74,3386.41,1697466.0
1736300700,3386.41,3386.41,3382.16,3382.24,736064.0
1736300760,3381.67,3382.9,3380.76,3382.38,1906276.0
1736300820,3382.47,3382.98,3378.18,3378.22,3052476.0
1736300880,3378.67,3379.83,3377.18,3378.11,2248564.0
1736300940,3378.27,3381.84,3377.78,3379.99,1324208.0
1736301000,3379.99,3380.7,3377.01,3377.31,1113684.0
1736301060,3377.41,3377.81,3375.38,3375.69,1332626.0
1736301120,3375.7,3378.41,3373.39,3378.41,2199148.0
1736301180,3378.54,3381.24,3377.8,3378.37,1519224.0
1736301240,3378.37,3384.45,3378.26,3384.32,1818680.0
1736301300,3384.21,3386.39,3383.01,3385.82,961494.0
1736301360,3385.61,3386.78,3384.5,3384.52,1733100.0
1736301420,3384.52,3388.16,3384.5,3387.23,613090.0
1736301480,3387.23,3387.91,3387.05,3387.8,456128.0
1736301540,3387.8,3390.54,3387.06,3389.82,1435630.0
1736301600,3389.82,3390.11,3387.11,3387.22,947228.0
1736301660,3387.22,3389.65,3387.05,3387.63,585786.0
1736301720,3387.63,3387.63,3383.86,3384.42,760266.0
1736301780,3384.41,3385.0,3381.9,3381.98,606632.0
1736301840,3381.92,3385.29,3381.2,3385.28,687848.0
1736301900,3385.28,3388.15,3385.27,3387.63,532340.0
1736301960,3387.63,3389.67,3387.63,3389.66,272018.0
1736302020,3389.66,3392.77,3389.66,3392.75,1020314.0
1736302080,3392.75,3394.3,3392.75,3394.3,851292.0
1736302140,3394.3,3396.61,3394.29,3396.6,2761730.0
1736302200,3396.6,3402.12,3396.6,3402.12,2089522.0
1736302260,3402.12,3402.98,3398.6,3398.6,1133322.0
1736302320,3398.8,3402.74,3398.8,3399.19,728126.0
1736302380,3399.19,3400.34,3397.45,3397.45,922146.0
1736302440,3397.03,3397.15,3393.59,3393.59,1647312.0
1736302500,3393.59,3395.19,3392.56,3394.1,925808.0
1736302560,3394.44,3399.66,3394.39,3399.57,537478.0
1736302620,3399.57,3399.57,3395.89,3396.95,572864.0
1736302680,3396.95,3397.7,3395.18,3395.67,410916.0
1736302740,3395.67,3396.96,3394.4,3394.58,392980.0
1736302800,3394.89,3394.96,3391.71,3392.19,1055150.0
1736302860,3392.37,3398.03,3391.81,3398.03,297196.0
1736302920,3397.71,3398.4,3396.58,3397.57,2186540.0
1736302980,3397.57,3398.19,3397.1,3398.02,484480.0
1736303040,3398.02,3398.9,3396.43,3397.25,1456296.0
1736303100,3397.25,3401.4,3397.25,3401.38,855954.0
1736303160,3401.38,3401.54,3398.51,3399.69,488344.0
1736303220,3399.69,3401.54,3398.38,3399.39,534090.0
1736303280,3399.39,3399.4,3393.59,3393.7,1161584.0
1736303340,3393.7,3394.37,3391.85,3394.36,374484.0
1736303400,3394.36,3397.62,3394.12,3397.61,442172.0
1736303460,3397.61,3400.0,3397.39,3398.61,632838.0
1736303520,3398.61,3398.81,3395.29,3395.3,1042228.0
1736303580,3395.3,3396.08,3392.84,3395.39,2670656.0
1736303640,3395.39,3395.4,3392.68,3393.1,826286.0
1736303700,3393.18,3394.49,3392.55,3393.31,751710.0
1736303760,3393.31,3396.23,3392.94,3395.48,334696.0
1736303820,3395.48,3395.49,3393.3,3394.02,286774.0
1736303880,3394.02,3394.49,3393.15,3394.41,267718.0
1736303940,3394.65,3396.28,3393.02,3393.26,492734.0
1736304000,3393.26,3397.0,3393.15,3397.0,1885310.0
1736304060,3397.0,3397.0,3395.85,3395.85,1117034.0
1736304120,3395.85,3395.85,3390.52,3390.78,2968926.0
1736304180,3390.78,3392.91,3390.78,3392.47,347586.0
1736304240,3392.53,3392.61,3391.19,3392.16,332348.0
1736304300,3392.16,3392.17,3389.82,3390.18,886850.0
1736304360,3390.18,3392.12,3387.0,3387.07,800664.0
1736304420,3387.02,3387.48,3385.41,3385.9,850930.0
1736304480,3385.9,3387.4,3385.27,3387.4,627222.0
1736304540,3387.4,3389.95,3387.4,3387.46,410274.0
1736304600,3387.11,3388.39,3385.41,3386.59,402122.0
1736304660,3386.59,3386.6,3383.21,3383.4,1112822.0
1736304720,3383.4,3385.86,3382.77,3385.38,429548.0
1736304780,3385.38,3386.56,3385.01,3386.01,532724.0
1736304840,3386.01,3386.01,3383.15,3384.49,632232.0
1736304900,3384.49,3386.3,3384.27,3386.02,508280.0
1736304960,3386.02,3387.08,3383.81,3386.73,879452.0
1736305020,3386.71,3386.71,3385.23,3385.56,253314.0
1736305080,3385.56,3386.51,3382.3,3382.31,619036.0
1736305140,3382.32,3382.79,3381.22,3381.23,504722.0
1736305200,3381.23,3382.22,3375.0,3375.89,2292080.0
1736305260,3375.89,3378.53,3375.89,3376.06,1418600.0
1736305320,3375.95,3375.95,3364.49,3371.43,8701128.0
1736305380,3371.53,3372.36,3366.88,3367.56,2626726.0
1736305440,3367.56,3372.53,3365.37,3366.48,4780292.0
1736305500,3366.48,3366.5,3361.85,3361.85,6227172.0
1736305560,3361.63,3369.51,3357.8,3366.33,8149738.0
1736305620,3366.12,3367.08,3355.11,3355.26,5535092.0
1736305680,3355.69,3366.12,3354.45,3360.69,6577704.0
1736305740,3360.6,3367.18,3360.6,3366.87,2873974.0
1736305800,3366.58,3366.9,3361.21,3362.27,1346976.0
1736305860,3362.27,3365.55,3356.89,3361.02,4139956.0
1736305920,3360.95,3367.33,3360.91,3364.89,1224148.0
1736305980,3365.0,3371.7,3365.0,3371.7,2114858.0
1736306040,3371.7,3374.5,3367.85,3368.08,3251916.0
1736306100,3368.28,3372.71,3368.0,3369.4,1669276.0
1736306160,3369.61,3371.45,3368.11,3371.06,1207878.0
1736306220,3371.06,3372.6,3368.9,3372.1,975680.0
1736306280,3372.1,3375.62,3371.93,3372.79,2952486.0
1736306340,3372.79,3374.64,3372.22,3372.23,605842.0
1736306400,3372.23,3374.1,3371.09,3373.51,2044530.0
1736306460,3373.4,3376.01,3373.1,3375.36,836464.0
1736306520,3375.59,3377.66,3374.49,3377.64,1041472.0
1736306580,3377.66,3379.65,3376.45,3379.65,1929482.0
1736306640,3379.74,3383.4,3379.74,3381.72,3170372.0
1736306700,3381.72,3386.26,3381.72,3384.33,1299688.0
1736306760,3384.33,3386.39,3381.3,3382.0,1008766.0
1736306820,3382.0,3382.5,3380.43,3380.43,463954.0
1736306880,3380.43,3380.43,3378.18,3379.2,1438040.0
1736306940,3379.2,3379.2,3372.86,3374.37,2291016.0
1736307000,3374.27,3374.27,3370.01,3371.99,2067368.0
1736307060,3371.99,3374.98,3370.0,3374.84,1183416.0
1736307120,3374.88,3374.96,3370.43,3371.99,955626.0
1736307180,3372.29,3373.53,3370.97,3372.83,869398.0
1736307240,3372.82,3377.22,3371.4,3377.22,912676.0
1736307300,3377.89,3378.7,3376.35,3376.36,577576.0
1736307360,3376.36,3376.36,3371.2,3371.57,578788.0
1736307420,3371.57,3372.52,3370.46,3371.02,608994.0
1736307480,3370.9,3370.9,3367.81,3368.31,1102338.0
1736307540,3368.27,3368.78,3368.03,3368.03,2025694.0
1736307600,3368.03,3368.04,3361.89,3362.82,5273966.0
1736307660,3363.02,3363.95,3359.82,3360.74,2818704.0
1736307720,3361.04,3365.33,3361.04,3364.52,3705098.0
1736307780,3364.75,3364.75,3359.49,3362.52,1292680.0
1736307840,3362.52,3364.91,3362.52,3364.28,1282656.0
1736307900,3364.28,3364.31,3358.47,3358.79,3059680.0
1736307960,3358.68,3360.06,3355.77,3356.17,3238988.0
1736308020,3354.88,3354.88,3342.71,3348.93,25741686.0
1736308080,3348.93,3350.9,3343.73,3348.83,5166692.0
1736308140,3348.51,3361.09,3348.51,3359.52,6081020.0
1736308200,3359.52,3360.98,3356.66,3357.48,2381840.0
1736308260,3357.14,3357.14,3347.35,3349.38,4965408.0
1736308320,3349.74,3350.0,3344.0,3344.0,7362624.0
1736308380,3344.0,3349.57,3344.0,3347.61,4414642.0
1736308440,3347.68,3347.74,3345.05,3345.31,3934116.0
1736308500,3345.21,3350.89,3344.48,3347.39,4007492.0
1736308560,3347.43,3353.72,3347.43,3353.31,2452146.0
1736308620,3353.31,3359.14,3353.31,3358.63,1809112.0
1736308680,3358.63,3361.06,3357.51,3361.06,1335764.0
1736308740,3361.37,3361.94,3359.32,3359.34,1176180.0
1736308800,3359.34,3361.79,3359.34,3360.73,1567472.0
1736308860,3360.74,3361.07,3353.78,3354.85,4211316.0
1736308920,3355.52,3356.38,3351.04,3351.04,1612052.0
1736308980,3351.04,3352.93,3350.12,3350.15,1691738.0
1736309040,3350.15,3351.59,3348.08,3349.78,3493462.0
1736309100,3349.61,3357.0,3348.96,3355.61,5253770.0
1736309160,3355.8,3357.29,3354.57,3357.1,1345310.0
1736309220,3357.1,3361.69,3357.01,3361.69,1688600.0
1736309280,3361.69,3364.08,3361.69,3363.84,2149190.0
1736309340,3363.84,3366.08,3363.0,3365.52,1822590.0
1736309400,3365.52,3369.18,3364.42,3368.68,3127662.0
1736309460,3368.68,3372.73,3368.01,3370.8,1881238.0
1736309520,3370.8,3371.07,3365.4,3368.07,2271828.0
1736309580,3368.09,3368.58,3365.19,3367.29,2393396.0
1736309640,3367.49,3367.99,3365.39,3365.68,488018.0
1736309700,3365.68,3365.68,3359.63,3360.99,1610666.0
1736309760,3360.99,3364.19,3360.16,3363.39,1041264.0
1736309820,3363.25,3365.28,3360.87,3361.11,927196.0
1736309880,3360.84,3361.32,3356.52,3360.06,2600490.0
1736309940,3360.06,3361.19,3359.4,3360.01,785450.0
1736310000,3359.9,3359.9,3352.96,3354.34,1937594.0
1736310060,3354.13,3354.39,3351.0,3351.16,2854368.0
1736310120,3351.16,3354.84,3351.0,3353.19,1481602.0
1736310180,3353.1,3353.1,3351.0,3351.02,972404.0
1736310240,3351.01,3354.53,3351.0,3352.61,2977936.0
1736310300,3352.79,3352.89,3346.38,3348.56,4257972.0
1736310360,3348.77,3351.82,3348.77,3351.35,1082434.0
1736310420,3351.35,3354.17,3350.95,3354.17,1159094.0
1736310480,3353.98,3356.79,3353.39,3356.32,740250.0
1736310540,3356.32,3364.62,3356.32,3362.02,3253472.0
1736310600,3362.02,3362.83,3358.7,3358.91,1321494.0
1736310660,3358.91,3361.61,3357.61,3360.62,596940.0
1736310720,3360.39,3360.62,3356.33,3356.41,602110.0
1736310780,3356.67,3359.71,3356.35,3356.35,957256.0
1736310840,3356.35,3356.35,3348.43,3349.99,2104944.0
1736310900,3349.99,3352.76,3347.09,3347.81,2368380.0
1736310960,3347.95,3356.52,3347.95,3355.24,1651676.0
1736311020,3355.22,3357.79,3355.0,3355.49,1005004.0
1736311080,3355.49,3358.45,3355.14,3357.41,946486.0
1736311140,3357.4,3359.3,3355.93,3356.11,640496.0
1736311200,3356.05,3359.62,3355.94,3358.45,602492.0
1736311260,3358.45,3358.93,3353.94,3353.94,735412.0
1736311320,3353.85,3355.53,3352.97,3353.19,725140.0
1736311380,3353.2,3353.2,3347.6,3347.6,1002366.0
1736311440,3347.62,3351.89,3347.62,3351.25,535792.0
1736311500,3351.25,3353.51,3348.01,3348.01,875662.0
1736311560,3348.01,3353.08,3346.72,3351.23,1389774.0
1736311620,3351.24,3352.28,3342.07,3344.48,4294072.0
1736311680,3344.48,3349.68,3343.56,3348.51,4514016.0
1736311740,3348.51,3353.74,3348.32,3351.21,2057090.0
1736311800,3351.21,3352.59,3350.66,3351.34,2730476.0
1736311860,3352.0,3353.81,3346.2,3346.57,1815082.0
1736311920,3346.55,3347.26,3343.72,3344.31,1352532.0
1736311980,3344.31,3346.81,3342.15,3342.26,2389300.0
1736312040,3342.21,3346.88,3342.21,3345.49,1163260.0
1736312100,3345.49,3348.09,3344.73,3345.31,1693882.0
1736312160,3345.31,3348.81,3343.7,3347.14,1087272.0
1736312220,3347.14,3347.88,3343.43,3344.41,916406.0
1736312280,3344.34,3346.97,3344.23,3346.97,418316.0
1736312340,3347.07,3347.74,3345.31,3347.27,693806.0
1736312400,3347.27,3349.99,3345.76,3345.99,1909316.0
1736312460,3346.09,3347.39,3342.39,3342.81,1889402.0
1736312520,3342.72,3349.26,3342.2,3348.56,1928688.0
1736312580,3348.56,3353.0,3348.41,3350.9,2213474.0
1736312640,3350.9,3351.78,3348.73,3350.04,1681542.0
1736312700,3350.05,3353.3,3342.37,3343.89,1909920.0
1736312760,3343.89,3346.45,3336.08,3336.56,4082430.0
1736312820,3336.56,3342.24,3336.56,3337.6,7102194.0
1736312880,3337.53,3342.12,3337.35,3340.93,1789074.0
1736312940,3340.27,3345.12,3340.25,3341.61,3711064.0
1736313000,3341.61,3346.37,3340.71,3345.75,1806286.0
1736313060,3346.0,3350.34,3346.0,3350.09,2043962.0
1736313120,3349.61,3353.56,3349.61,3353.56,2569528.0
1736313180,3353.72,3355.28,3353.28,3355.28,1963020.0
1736313240,3355.28,3357.93,3353.82,3357.93,1386646.0
1736313300,3358.0,3364.5,3356.7,3360.64,4582932.0
1736313360,3360.64,3362.2,3358.31,3360.98,2643120.0
1736313420,3360.98,3365.58,3360.84,3365.39,2329404.0
1736313480,3365.4,3365.81,3361.59,3361.86,1764106.0
1736313540,3361.86,3366.93,3361.86,3366.25,1258110.0
1736313600,3366.25,3366.27,3361.92,3363.95,1367512.0
1736313660,3364.4,3367.35,3364.23,3366.49,1189446.0
1736313720,3366.59,3368.44,3364.14,3364.6,1550010.0
1736313780,3364.52,3365.08,3362.57,3363.44,691572.0
1736313840,3363.44,3365.14,3362.71,3363.9,1108002.0
1736313900,3363.9,3367.87,3363.89,3367.58,936868.0
1736313960,3367.58,3369.99,3366.18,3369.99,1135000.0
1736314020,3369.99,3371.64,3368.0,3368.01,2880806.0
1736314080,3368.01,3370.6,3367.52,3369.71,1008142.0
1736314140,3369.71,3370.37,3368.06,3370.37,984790.0
1736314200,3370.37,3371.89,3368.7,3369.94,965944.0
1736314260,3369.94,3369.94,3367.84,3368.42,678994.0
1736314320,3368.69,3368.82,3366.16,3368.44,1689812.0
1736314380,3367.92,3368.84,3366.38,3368.46,601494.0
1736314440,3368.46,3368.46,3365.01,3365.27,823786.0
1736314500,3365.27,3365.27,3361.35,3362.34,1930870.0
1736314560,3362.24,3364.04,3361.57,3361.58,622514.0
1736314620,3361.58,3363.76,3360.56,3363.72,943110.0
1736314680,3363.72,3364.46,3362.57,3363.11,447798.0
1736314740,3363.11,3364.36,3362.21,3362.22,1232460.0
1736314800,3362.22,3366.89,3361.97,3365.21,1454438.0
1736314860,3365.35,3367.55,3364.29,3367.55,990180.0
1736314920,3367.55,3367.86,3365.5,3365.51,550768.0
1736314980,3365.51,3366.81,3364.91,3364.92,371090.0
1736315040,3364.92,3366.2,3364.13,3365.26,517570.0
1736315100,3365.58,3365.91,3363.79,3364.14,456260.0
1736315160,3364.14,3366.0,3363.0,3363.01,458076.0
1736315220,3363.01,3364.43,3363.0,3364.2,497282.0
1736315280,3364.2,3365.76,3363.0,3363.02,324088.0
1736315340,3363.02,3365.47,3362.01,3362.65,901562.0
1736315400,3362.64,3363.66,3354.92,3354.94,2447930.0
1736315460,3354.92,3355.27,3346.07,3347.93,4817512.0
1736315520,3347.92,3352.89,3347.76,3347.9,6379202.0
1736315580,3347.41,3349.06,3346.3,3346.39,3862048.0
1736315640,3346.38,3348.68,3346.09,3348.68,2363306.0
1736315700,3348.68,3348.89,3343.49,3346.12,1608484.0
1736315760,3346.12,3354.15,3346.12,3352.03,1545668.0
1736315820,3351.93,3353.08,3350.52,3351.47,563162.0
1736315880,3351.47,3351.48,3348.94,3349.28,861602.0
1736315940,3349.28,3350.5,3348.9,3350.48,612778.0
1736316000,3350.48,3354.53,3350.21,3352.64,1626998.0
1736316060,3352.69,3353.86,3349.72,3350.31,542520.0
1736316120,3350.31,3354.63,3350.18,3353.72,833322.0
1736316180,3353.86,3357.6,3353.86,3357.6,1091636.0
1736316240,3357.6,3358.03,3356.05,3357.78,613368.0
1736316300,3358.45,3361.34,3357.46,3359.53,2587712.0
1736316360,3359.53,3360.2,3356.68,3356.68,609236.0
1736316420,3356.47,3356.89,3352.22,3352.23,1044624.0
1736316480,3352.23,3353.0,3350.87,3350.87,1568024.0
1736316540,3350.87,3352.49,3350.21,3352.22,1126994.0
1736316600,3352.18,3352.19,3349.21,3350.11,1034254.0
1736316660,3350.11,3351.0,3349.41,3349.41,501520.0
1736316720,3349.41,3351.37,3348.64,3351.28,921200.0
1736316780,3351.28,3353.37,3351.28,3353.37,1264076.0
1736316840,3353.37,3353.37,3351.68,3352.48,932396.0
1736316900,3352.48,3353.84,3351.27,3351.9,584032.0
1736316960,3351.89,3351.89,3348.63,3348.63,1065418.0
1736317020,3348.75,3348.75,3345.52,3345.52,1905902.0
1736317080,3345.52,3345.53,3335.19,3338.26,7696706.0
1736317140,3337.51,3339.91,3336.73,3337.07,4131282.0
1736317200,3337.07,3340.84,3336.66,3338.65,2203202.0
1736317260,3338.65,3345.16,3338.54,3340.63,2350712.0
1736317320,3340.87,3342.08,3337.01,3338.31,1377966.0
1736317380,3338.5,3338.5,3335.84,3336.51,1928890.0
1736317440,3336.51,3342.24,3336.42,3340.01,1457038.0
1736317500,3339.92,3340.09,3335.6,3335.6,2129778.0
1736317560,3335.6,3339.51,3335.6,3338.03,1127754.0
1736317620,3338.14,3339.24,3336.52,3337.89,1230712.0
1736317680,3337.89,3337.89,3333.77,3334.19,3064296.0
1736317740,3334.06,3337.54,3334.05,3336.66,2322896.0
1736317800,3336.46,3339.32,3336.1,3338.62,1666404.0
1736317860,3338.62,3340.61,3336.5,3337.44,2277918.0
1736317920,3337.43,3338.99,3334.56,3334.56,1988004.0
1736317980,3334.18,3340.92,3321.29,3339.36,17992984.0
1736318040,3339.36,3339.52,3332.55,3336.11,4200628.0
1736318100,3336.05,3340.34,3333.48,3337.91,2900330.0
1736318160,3337.03,3337.19,3328.54,3332.23,3560686.0
1736318220,3332.23,3334.0,3327.91,3329.69,2794786.0
1736318280,3329.69,3333.89,3324.29,3327.02,4268584.0
1736318340,3327.02,3327.39,3311.51,3315.86,22780682.0
1736318400,3315.76,3327.24,3315.07,3320.0,10280226.0
1736318460,3320.0,3326.15,3319.72,3325.37,4561746.0
1736318520,3325.15,3331.99,3325.01,3327.74,4162082.0
1736318580,3327.78,3330.78,3327.06,3329.62,2124732.0
1736318640,3329.13,3329.26,3324.73,3327.6,2711312.0
1736318700,3327.6,3330.39,3322.41,3323.46,2949552.0
1736318760,3323.47,3325.97,3321.07,3324.71,3253406.0
1736318820,3324.8,3324.8,3320.71,3320.71,1912778.0
1736318880,3320.67,3324.88,3320.5,3321.89,1732396.0
1736318940,3321.89,3321.92,3319.21,3320.77,2464756.0
1736319000,3320.63,3320.63,3307.99,3312.6,15771206.0
1736319060,3312.88,3316.92,3312.61,3314.4,5682498.0
1736319120,3314.68,3314.68,3307.11,3311.82,7303808.0
1736319180,3311.92,3317.62,3309.93,3314.24,3401520.0
1736319240,3314.76,3314.86,3310.13,3312.51,3248764.0
1736319300,3312.53,3315.6,3311.0,3311.01,3040194.0
1736319360,3311.01,3312.65,3307.2,3310.12,7127224.0
1736319420,3310.0,3310.22,3306.61,3307.86,5731718.0
1736319480,3307.86,3309.05,3306.03,3307.26,4962556.0
1736319540,3307.3,3310.39,3306.64,3307.77,3599620.0
1736319600,3307.8,3313.49,3306.71,3312.2,12805934.0
1736319660,3313.15,3313.15,3308.2,3309.46,4080242.0
1736319720,3309.52,3316.92,3308.76,3316.51,3917560.0
1736319780,3316.21,3321.52,3316.11,3321.41,3267838.0
1736319840,3321.49,3321.87,3318.09,3321.19,2328188.0
1736319900,3321.19,3325.93,3321.1,3325.9,3118140.0
1736319960,3325.9,3325.9,3320.7,3321.6,3000120.0
1736320020,3321.6,3325.4,3321.37,3323.86,2121434.0
1736320080,3323.86,3327.5,3323.86,3327.32,2048334.0
1736320140,3327.48,3329.14,3327.48,3328.9,2598044.0
1736320200,3329.0,3329.41,3326.72,3327.66,2062012.0
1736320260,3327.66,3331.75,3327.19,3331.75,1715298.0
1736320320,3331.84,3333.65,3330.16,3332.01,3697614.0
1736320380,3332.01,3333.96,3330.13,3333.85,2884890.0
1736320440,3333.61,3333.61,3330.73,3331.28,1352164.0
1736320500,3331.28,3331.63,3327.74,3327.74,3111388.0
1736320560,3327.74,3328.44,3325.33,3326.12,2133802.0
1736320620,3325.77,3325.77,3320.81,3321.19,3558802.0
1736320680,3321.16,3324.99,3320.69,3324.99,4144592.0
1736320740,3325.05,3330.48,3325.04,3329.21,1953042.0
1736320800,3329.21,3334.24,3329.21,3333.11,2298082.0
1736320860,3333.3,3333.9,3332.48,3333.19,1992070.0
1736320920,3333.19,3334.98,3332.75,3332.76,2470106.0
1736320980,3332.76,3332.76,3329.22,3329.64,980944.0
1736321040,3329.64,3332.2,3329.53,3331.95,1040220.0
1736321100,3331.95,3332.32,3328.17,3328.59,915372.0
1736321160,3328.78,3329.27,3327.4,3329.27,1057940.0
1736321220,3329.27,3329.99,3326.06,3329.93,951496.0
1736321280,3329.94,3334.86,3329.94,3334.86,2936512.0
1736321340,3334.85,3339.57,3334.85,3336.5,6414706.0
1736321400,3336.49,3338.65,3333.81,3338.65,2223354.0
1736321460,3338.66,3339.18,3336.96,3338.47,1116464.0
1736321520,3338.47,3340.31,3338.47,3339.1,2368698.0
1736321580,3339.38,3339.74,3337.16,3337.37,1559372.0
1736321640,3337.24,3337.68,3333.71,3333.97,1389928.0
1736321700,3333.97,3337.6,3333.97,3337.6,1200448.0
1736321760,3337.6,3337.6,3334.34,3335.11,825184.0
1736321820,3335.11,3336.91,3335.11,3336.11,657812.0
1736321880,3336.17,3337.97,3335.32,3337.87,741278.0
1736321940,3337.87,3339.71,3337.28,3339.71,829096.0
1736322000,3339.71,3341.3,3339.71,3341.28,1149524.0
1736322060,3341.28,3343.13,3339.2,3342.4,2283496.0
1736322120,3342.4,3343.58,3341.07,3342.12,1189002.0
1736322180,3342.22,3342.81,3341.68,3342.69,607128.0
1736322240,3342.69,3342.81,3339.9,3341.53,883200.0
1736322300,3341.53,3341.53,3339.57,3340.26,1306366.0
1736322360,3340.26,3346.24,3340.26,3345.82,2408042.0
1736322420,3345.82,3347.99,3345.49,3347.22,2458300.0
1736322480,3347.19,3347.19,3341.93,3341.93,1635006.0
1736322540,3342.47,3347.76,3342.47,3347.22,1330718.0
1736322600,3347.22,3347.85,3345.42,3346.43,1790976.0
1736322660,3346.43,3350.53,3346.32,3350.53,1706296.0
1736322720,3350.53,3357.45,3349.22,3353.73,9274980.0
1736322780,3354.32,3357.57,3353.06,3356.57,8509928.0
1736322840,3356.57,3357.86,3355.32,3355.41,2487498.0
1736322900,3356.07,3358.07,3354.35,3355.14,2010738.0
1736322960,3355.11,3355.32,3352.47,3352.67,1731366.0
1736323020,3352.76,3353.89,3352.4,3353.3,875242.0
1736323080,3353.3,3354.93,3353.27,3354.6,1625200.0
1736323140,3354.6,3354.87,3353.18,3353.19,1055840.0
1736323200,3353.19,3355.32,3352.42,3354.27,2440308.0
1736323260,3354.27,3359.91,3354.19,3359.91,2379750.0
1736323320,3359.91,3360.36,3354.84,3355.7,2462824.0
1736323380,3355.7,3355.92,3353.12,3353.14,1523900.0
1736323440,3353.14,3354.59,3352.51,3354.59,2391838.0
1736323500,3354.62,3355.39,3353.67,3355.2,2816584.0
1736323560,3355.09,3355.09,3352.91,3353.67,909910.0
1736323620,3353.67,3353.67,3351.98,3352.47,1337260.0
1736323680,3352.37,3353.27,3351.9,3351.91,1503872.0
1736323740,3351.91,3351.91,3349.83,3351.57,2497006.0
1736323800,3351.57,3353.78,3351.57,3353.78,625712.0
1736323860,3353.78,3362.76,3353.71,3362.53,2034474.0
1736323920,3362.35,3363.67,3361.8,3362.89,4263462.0
1736323980,3362.89,3362.98,3359.56,3360.07,1379474.0
1736324040,3360.77,3361.94,3360.77,3361.42,790182.0
1736324100,3361.42,3362.3,3359.86,3360.01,1592708.0
1736324160,3360.01,3362.42,3359.86,3362.38,1405354.0
1736324220,3362.38,3369.99,3362.38,3369.1,6458114.0
1736324280,3368.92,3374.74,3367.09,3373.54,6123510.0
1736324340,3373.42,3375.59,3369.69,3370.01,5858262.0
1736324400,3370.29,3371.68,3366.28,3368.51,2132616.0
1736324460,3369.02,3369.71,3366.76,3366.76,1989316.0
1736324520,3366.42,3366.42,3362.96,3364.18,6765408.0
1736324580,3364.18,3365.59,3363.8,3364.81,1011700.0
1736324640,3364.81,3365.48,3363.9,3364.2,834886.0
1736324700,3364.2,3366.19,3363.32,3363.8,890016.0
1736324760,3363.9,3364.65,3362.47,3364.4,760948.0
1736324820,3364.4,3365.13,3362.9,3365.12,591626.0
1736324880,3365.13,3365.49,3363.47,3363.59,1371472.0
1736324940,3363.59,3364.45,3362.53,3362.53,948434.0
1736325000,3362.54,3363.7,3361.24,3363.04,2736326.0
1736325060,3362.87,3365.39,3362.1,3365.39,2168330.0
1736325120,3365.39,3368.23,3365.23,3367.59,1736846.0
1736325180,3367.31,3369.87,3365.42,3369.87,1756974.0
1736325240,3369.95,3369.95,3366.84,3367.11,2244536.0
1736325300,3367.03,3368.4,3365.88,3367.71,681546.0
1736325360,3367.71,3369.64,3367.71,3368.99,1043910.0
1736325420,3368.99,3369.68,3367.42,3368.28,1098560.0
1736325480,3368.18,3368.28,3367.1,3367.4,736830.0
1736325540,3367.4,3368.86,3366.44,3368.39,552212.0
1736325600,3368.39,3372.6,3368.39,3372.59,1011124.0
1736325660,3372.59,3372.99,3369.98,3370.94,1106174.0
1736325720,3370.94,3371.34,3370.26,3371.09,863092.0
1736325780,3371.09,3373.15,3371.02,3371.59,880704.0
1736325840,3371.59,3372.86,3371.14,3371.33,857754.0
1736325900,3371.33,3371.72,3368.19,3369.56,1868778.0
1736325960,3369.45,3369.49,3367.74,3367.85,1192320.0
1736326020,3367.85,3369.09,3367.14,3367.53,972948.0
1736326080,3367.53,3371.12,3366.75,3371.12,810654.0
1736326140,3371.12,3371.13,3369.37,3369.49,515982.0
1736326200,3369.49,3370.32,3368.5,3369.8,500978.0
1736326260,3369.8,3370.56,3368.35,3368.89,586176.0
1736326320,3368.89,3370.59,3368.89,3369.43,401328.0
1736326380,3369.57,3369.67,3368.16,3368.16,446632.0
1736326440,3368.16,3369.05,3368.16,3368.26,474312.0
1736326500,3368.26,3370.55,3368.26,3370.54,510714.0
1736326560,3370.54,3371.61,3369.08,3369.87,1201138.0
1736326620,3370.14,3370.35,3368.22,3368.22,525064.0
1736326680,3367.48,3367.48,3363.87,3363.87,1438294.0
1736326740,3363.95,3365.49,3363.94,3364.56,2243610.0
1736326800,3364.57,3364.58,3361.59,3361.64,2001202.0
1736326860,3361.65,3364.43,3361.64,3364.43,1252934.0
1736326920,3364.65,3368.3,3364.65,3368.3,441756.0
1736326980,3368.3,3370.15,3367.53,3369.45,1903610.0
1736327040,3369.45,3370.41,3368.28,3369.89,753478.0
1736327100,3369.89,3370.02,3368.11,3368.82,687768.0
1736327160,3368.82,3369.97,3368.8,3369.65,490452.0
1736327220,3369.65,3370.83,3368.62,3370.51,494560.0
1736327280,3370.83,3370.83,3366.93,3366.94,650686.0
1736327340,3366.94,3368.29,3365.73,3368.02,469348.0
1736327400,3368.02,3368.13,3364.49,3364.49,538152.0
1736327460,3364.18,3365.99,3363.58,3363.62,687206.0
1736327520,3363.61,3363.93,3362.2,3363.92,1064854.0
1736327580,3363.92,3365.45,3362.02,3365.27,1042558.0
1736327640,3365.25,3367.89,3365.05,3367.88,521062.0
1736327700,3367.88,3369.57,3367.75,3367.75,455986.0
1736327760,3367.75,3369.54,3367.31,3369.19,485220.0
1736327820,3369.19,3372.85,3369.19,3372.83,1452104.0
1736327880,3372.83,3372.83,3369.76,3370.32,933072.0
1736327940,3370.32,3371.98,3370.32,3371.98,710022.0
1736328000,3371.88,3372.84,3371.84,3372.01,501828.0
1736328060,3371.99,3371.99,3368.95,3369.77,1082064.0
1736328120,3369.77,3370.2,3368.55,3368.95,377952.0
1736328180,3369.05,3370.07,3368.42,3369.07,482100.0
1736328240,3369.07,3369.07,3368.35,3368.36,313190.0
1736328300,3368.36,3368.86,3366.43,3367.05,464844.0
1736328360,3367.05,3367.91,3366.9,3367.58,808586.0
1736328420,3367.58,3367.58,3366.71,3367.3,490440.0
1736328480,3367.32,3367.33,3365.35,3365.72,1390840.0
1736328540,3365.72,3365.72,3364.71,3365.12,658288.0
1736328600,3365.08,3366.5,3364.6,3365.98,593188.0
1736328660,3366.1,3366.1,3359.24,3360.92,9656480.0
1736328720,3360.82,3360.82,3357.34,3358.52,2498892.0
1736328780,3358.52,3358.94,3355.53,3358.0,2274960.0
1736328840,3358.0,3358.0,3354.6,3355.5,2703240.0
1736328900,3355.56,3356.8,3354.46,3355.93,2083524.0
1736328960,3355.93,3358.98,3355.91,3357.33,1014202.0
1736329020,3357.33,3359.92,3357.33,3358.69,2007460.0
1736329080,3358.6,3358.77,3355.67,3355.88,5618864.0
1736329140,3355.88,3357.18,3355.88,3357.09,628796.0
1736329200,3357.09,3357.71,3355.2,3357.68,1617454.0
1736329260,3357.68,3361.42,3357.68,3361.41,674018.0
1736329320,3361.41,3363.09,3360.1,3360.25,841974.0
1736329380,3360.25,3361.93,3360.03,3360.4,956404.0
1736329440,3360.4,3361.21,3360.06,3360.06,370768.0
1736329500,3360.06,3361.57,3359.91,3360.37,595598.0
1736329560,3360.37,3361.76,3359.63,3359.63,443354.0
1736329620,3359.55,3360.16,3358.72,3359.85,857120.0
1736329680,3359.85,3360.99,3358.68,3358.78,220830.0
1736329740,3358.95,3359.05,3357.08,3357.41,776438.0
1736329800,3357.41,3358.52,3354.91,3354.91,723750.0
1736329860,3355.24,3355.78,3354.17,3355.2,1350834.0
1736329920,3355.2,3356.28,3354.34,3354.35,606290.0
1736329980,3354.35,3357.75,3353.29,3357.73,2637316.0
1736330040,3357.73,3358.81,3356.67,3358.78,673636.0
1736330100,3358.78,3358.78,3355.54,3355.54,607182.0
1736330160,3355.53,3356.13,3353.38,3353.61,599436.0
1736330220,3353.61,3353.97,3351.32,3351.33,1274806.0
1736330280,3351.33,3353.23,3350.56,3350.56,1393852.0
1736330340,3350.56,3350.99,3345.0,3345.89,5633068.0
1736330400,3345.89,3349.03,3345.16,3346.21,2578878.0
1736330460,3346.34,3349.99,3346.34,3348.96,1741186.0
1736330520,3349.22,3351.87,3348.92,3351.5,2192516.0
1736330580,3351.51,3353.29,3350.65,3351.34,1037886.0
1736330640,3351.34,3353.01,3350.62,3351.87,1022330.0
1736330700,3351.87,3355.17,3350.72,3353.29,1293416.0
1736330760,3353.29,3355.29,3353.22,3355.28,725586.0
1736330820,3355.28,3355.49,3352.63,3354.2,1093074.0
1736330880,3354.2,3354.83,3353.88,3354.83,533550.0
1736330940,3354.83,3356.6,3354.81,3356.44,903474.0
1736331000,3356.44,3356.44,3354.68,3355.47,682674.0
1736331060,3355.15,3355.15,3352.34,3352.93,424574.0
1736331120,3352.93,3352.94,3350.56,3351.46,1384988.0
1736331180,3351.46,3352.23,3351.39,3352.21,518812.0
1736331240,3352.23,3353.44,3350.93,3353.32,983412.0
1736331300,3353.32,3354.34,3349.37,3351.31,1463986.0
1736331360,3351.31,3353.82,3350.95,3353.82,567044.0
1736331420,3353.72,3358.66,3353.45,3357.9,2108220.0
1736331480,3357.9,3362.57,3357.8,3359.9,3986594.0
1736331540,3359.9,3360.39,3359.0,3359.04,766090.0
1736331600,3359.04,3359.39,3357.27,3359.39,545014.0
1736331660,3359.38,3360.26,3359.04,3360.22,1130542.0
1736331720,3360.22,3361.94,3358.93,3361.93,867588.0
1736331780,3361.9,3363.03,3361.14,3362.48,797150.0
1736331840,3362.48,3363.23,3362.46,3362.99,1088136.0
1736331900,3362.99,3364.29,3362.47,3364.28,1056644.0
1736331960,3364.28,3364.79,3363.79,3364.51,945360.0
1736332020,3364.51,3364.52,3362.09,3363.94,1301034.0
1736332080,3363.94,3367.07,3363.93,3367.07,983506.0
1736332140,3367.07,3371.79,3367.06,3371.24,3241114.0
1736332200,3371.56,3371.99,3366.24,3366.91,3263908.0
1736332260,3366.83,3366.83,3361.7,3362.08,2520668.0
1736332320,3362.08,3362.2,3360.46,3360.7,814136.0
1736332380,3360.7,3361.06,3359.01,3359.45,1729950.0
1736332440,3359.45,3360.4,3357.3,3357.31,1026514.0
1736332500,3357.31,3357.31,3355.56,3356.35,1484780.0
1736332560,3356.34,3356.64,3355.55,3356.36,836600.0
1736332620,3356.36,3361.33,3356.35,3361.32,1248936.0
1736332680,3361.32,3363.97,3361.11,3363.97,627614.0
1736332740,3363.95,3363.95,3361.72,3362.99,1344826.0
1736332800,3362.99,3363.63,3362.11,3362.28,2013186.0
1736332860,3362.28,3363.29,3360.91,3361.35,3082298.0
1736332920,3361.52,3361.52,3359.2,3359.2,306026.0
1736332980,3359.2,3359.57,3358.31,3359.1,825028.0
1736333040,3359.09,3359.1,3356.08,3356.09,861474.0
1736333100,3356.09,3356.81,3356.0,3356.01,587698.0
1736333160,3355.83,3355.83,3353.32,3353.32,1163016.0
1736333220,3353.32,3354.76,3352.64,3354.76,1611360.0
1736333280,3354.76,3356.89,3353.48,3356.69,943300.0
1736333340,3356.68,3357.06,3354.49,3355.69,664532.0
1736333400,3355.69,3357.69,3355.69,3357.59,391034.0
1736333460,3357.56,3358.45,3357.56,3358.43,565622.0
1736333520,3358.43,3359.13,3358.26,3358.8,529584.0
1736333580,3358.8,3358.81,3357.88,3358.31,375880.0
1736333640,3358.31,3358.87,3358.21,3358.21,168310.0
1736333700,3358.21,3358.22,3356.3,3356.56,479334.0
1736333760,3356.56,3360.3,3356.55,3360.01,774066.0
1736333820,3360.01,3361.33,3359.86,3361.31,687036.0
1736333880,3361.31,3362.61,3361.01,3362.43,629450.0
1736333940,3362.43,3362.43,3360.89,3360.9,309150.0
1736334000,3360.9,3362.23,3360.17,3361.95,1328444.0
1736334060,3361.07,3361.07,3359.4,3360.72,2207268.0
1736334120,3360.72,3362.64,3360.29,3362.6,433480.0
1736334180,3362.61,3364.82,3362.09,3364.15,1200664.0
1736334240,3364.11,3366.39,3364.0,3364.23,2577696.0
1736334300,3364.23,3365.57,3363.75,3363.76,1193870.0
1736334360,3363.76,3364.28,3357.28,3357.86,1795668.0
1736334420,3357.75,3358.39,3356.43,3358.39,578472.0
1736334480,3358.39,3359.08,3356.63,3357.68,402806.0
1736334540,3357.69,3358.21,3356.64,3358.2,664244.0
1736334600,3357.31,3358.31,3356.5,3357.26,651526.0
1736334660,3357.35,3357.38,3355.05,3355.05,376942.0
1736334720,3355.05,3355.95,3353.5,3353.51,735578.0
1736334780,3353.51,3353.52,3348.99,3350.25,2609540.0
1736334840,3350.11,3350.63,3349.0,3350.61,915674.0
1736334900,3350.61,3351.89,3349.55,3351.13,1199208.0
1736334960,3351.13,3352.0,3350.26,3351.14,617134.0
1736335020,3351.14,3353.45,3351.14,3353.45,501606.0
1736335080,3353.73,3354.1,3352.31,3352.61,627100.0
1736335140,3352.61,3353.41,3351.61,3351.88,469058.0
1736335200,3351.88,3352.59,3350.36,3350.36,662536.0
1736335260,3350.4,3351.33,3349.55,3349.56,889792.0
1736335320,3349.56,3349.56,3347.48,3347.73,1204846.0
1736335380,3347.73,3350.0,3347.73,3349.77,612822.0
1736335440,3349.77,3350.82,3348.7,3350.81,766288.0
1736335500,3350.81,3351.13,3348.84,3348.93,443600.0
1736335560,3349.45,3351.13,3349.01,3349.16,632146.0
1736335620,3349.16,3350.31,3349.16,3349.68,413162.0
1736335680,3349.68,3349.68,3345.46,3345.8,2514000.0
1736335740,3345.8,3348.91,3345.8,3348.91,1702898.0
1736335800,3348.91,3350.37,3346.56,3347.62,860922.0
1736335860,3347.78,3347.89,3341.05,3342.09,2962674.0
1736335920,3342.11,3343.57,3336.47,3338.65,6859672.0
1736335980,3338.67,3341.69,3332.3,3334.7,7113554.0
1736336040,3334.55,3334.55,3321.76,3326.88,13741696.0
1736336100,3326.88,3336.01,3326.35,3334.85,8888874.0
1736336160,3334.13,3334.48,3326.23,3331.41,4365748.0
1736336220,3331.66,3332.89,3327.7,3331.51,5555676.0
1736336280,3331.37,3331.37,3324.58,3326.86,8089562.0
1736336340,3326.86,3328.93,3324.72,3326.59,6272630.0
1736336400,3326.59,3329.01,3325.16,3326.19,9488014.0
1736336460,3326.19,3336.56,3326.19,3336.56,6329272.0
1736336520,3336.35,3342.24,3334.76,3342.24,4938116.0
1736336580,3342.23,3343.39,3339.09,3339.12,2907944.0
1736336640,3339.12,3341.25,3339.1,3340.21,1483698.0
1736336700,3340.24,3344.24,3339.61,3344.24,2230412.0
1736336760,3344.24,3344.37,3341.48,3343.36,1947910.0
1736336820,3343.36,3347.81,3343.05,3347.68,3424776.0
1736336880,3347.7,3350.01,3346.1,3347.91,7115048.0
1736336940,3347.83,3351.47,3347.83,3348.6,9493552.0
1736337000,3348.6,3351.52,3348.24,3351.42,1567252.0
1736337060,3351.42,3354.86,3351.41,3353.92,3789718.0
1736337120,3353.88,3354.24,3351.5,3353.16,1908412.0
1736337180,3353.16,3353.16,3350.66,3350.66,2070794.0
1736337240,3350.66,3350.77,3346.51,3346.62,3622720.0
1736337300,3346.62,3349.86,3346.62,3347.11,2082198.0
1736337360,3347.11,3349.47,3346.61,3349.45,1126516.0
1736337420,3349.45,3349.45,3346.5,3348.7,1104966.0
1736337480,3348.7,3349.48,3346.65,3347.89,1040514.0
1736337540,3347.89,3348.45,3346.46,3348.44,1142302.0
1736337600,3348.44,3349.19,3346.0,3346.35,1154344.0
1736337660,3346.2,3346.6,3343.18,3343.18,2064498.0
1736337720,3343.08,3354.24,3343.02,3353.12,2251478.0
1736337780,3353.12,3353.37,3348.87,3351.01,3130296.0
1736337840,3351.01,3351.7,3348.54,3350.8,1940656.0
1736337900,3350.8,3353.08,3350.05,3352.6,1243592.0
1736337960,3352.52,3354.78,3351.06,3351.08,1848940.0
1736338020,3351.08,3354.0,3350.47,3354.0,831136.0
1736338080,3354.0,3358.51,3353.99,3358.31,2977182.0
1736338140,3358.43,3358.47,3355.49,3355.85,1617974.0
1736338200,3355.85,3359.3,3355.48,3359.07,2423572.0
1736338260,3359.07,3359.07,3356.72,3357.72,1086584.0
1736338320,3357.72,3357.72,3351.45,3351.71,1648370.0
1736338380,3352.04,3353.44,3351.68,3352.64,1440302.0
1736338440,3352.42,3355.47,3351.7,3355.46,1175300.0
1736338500,3355.46,3355.92,3353.13,3354.0,1507248.0
1736338560,3354.0,3354.9,3352.72,3353.82,1182982.0
1736338620,3353.82,3356.56,3351.9,3356.51,834388.0
1736338680,3356.51,3357.7,3354.06,3356.17,1263044.0
1736338740,3356.17,3356.17,3351.11,3351.51,933438.0
1736338800,3351.46,3352.66,3348.61,3352.66,1411882.0
1736338860,3352.66,3357.68,3352.61,3354.7,1536332.0
1736338920,3354.7,3354.89,3349.69,3349.92,545292.0
1736338980,3350.26,3352.02,3349.39,3350.59,484312.0
1736339040,3350.59,3350.9,3349.24,3349.24,605392.0
1736339100,3349.24,3349.24,3345.3,3347.95,1420120.0
1736339160,3347.95,3349.95,3345.64,3348.65,780840.0
1736339220,3348.65,3351.99,3348.43,3351.71,1045278.0
1736339280,3351.71,3353.61,3351.31,3351.98,570498.0
1736339340,3351.98,3351.98,3349.84,3351.55,340588.0
1736339400,3351.42,3351.42,3347.61,3349.81,765292.0
1736339460,3349.81,3351.3,3347.38,3347.71,1592448.0
1736339520,3347.18,3347.18,3343.22,3345.45,1961352.0
1736339580,3345.14,3345.89,3342.24,3344.0,1521952.0
1736339640,3344.0,3344.0,3341.58,3343.17,1242130.0
1736339700,3343.17,3348.22,3342.01,3348.22,1444044.0
1736339760,3348.23,3348.65,3344.99,3346.46,631706.0
1736339820,3346.46,3352.95,3343.68,3352.95,1726370.0
1736339880,3352.91,3354.7,3351.28,3351.28,1555792.0
1736339940,3351.28,3351.52,3349.58,3349.58,828206.0
1736340000,3349.58,3354.0,3349.5,3353.1,799574.0
1736340060,3353.18,3353.69,3349.39,3349.39,803152.0
1736340120,3349.39,3350.66,3347.69,3349.88,472768.0
1736340180,3349.88,3351.97,3349.51,3351.62,516726.0
1736340240,3351.41,3351.41,3349.0,3349.28,374626.0
1736340300,3349.28,3351.65,3345.93,3346.18,983862.0
1736340360,3346.18,3347.67,3342.69,3346.02,901878.0
1736340420,3346.02,3346.44,3342.22,3344.29,1187656.0
1736340480,3344.29,3345.24,3340.24,3341.92,3327956.0
1736340540,3341.61,3345.72,3340.03,3345.72,4060808.0
1736340600,3345.71,3347.5,3344.3,3347.5,3516114.0
1736340660,3347.39,3350.32,3346.61,3346.84,2064328.0
1736340720,3346.84,3349.96,3346.84,3348.99,332688.0
1736340780,3348.91,3350.48,3346.6,3346.6,597860.0
1736340840,3346.6,3346.61,3340.78,3340.85,1257412.0
1736340900,3340.71,3342.89,3340.14,3342.07,2079942.0
1736340960,3342.07,3342.12,3337.6,3339.0,4554680.0
1736341020,3339.09,3340.24,3338.93,3339.12,2079066.0
1736341080,3339.26,3340.22,3338.51,3339.63,786968.0
1736341140,3339.63,3340.15,3338.09,3338.59,667772.0
1736341200,3338.61,3345.82,3338.61,3344.61,2590262.0
1736341260,3344.68,3353.31,3344.59,3353.31,3711398.0
1736341320,3353.39,3357.58,3351.73,3356.05,3304786.0
1736341380,3356.06,3363.47,3356.06,3360.68,5319624.0
1736341440,3360.5,3364.64,3360.0,3363.7,4446272.0
1736341500,3363.7,3363.81,3356.0,3356.62,3733070.0
1736341560,3356.93,3364.53,3356.93,3362.6,7349800.0
1736341620,3362.6,3362.6,3354.51,3354.52,2348918.0
1736341680,3354.41,3357.26,3352.61,3357.11,1223448.0
1736341740,3356.64,3356.64,3351.62,3354.1,1215730.0
1736341800,3354.1,3355.43,3350.88,3354.8,1351488.0
1736341860,3354.8,3356.29,3351.47,3352.18,1005588.0
1736341920,3352.33,3352.78,3351.31,3352.15,449294.0
1736341980,3352.15,3355.28,3351.51,3353.16,442316.0
1736342040,3353.77,3357.99,3353.77,3355.88,1253572.0
1736342100,3355.88,3364.45,3355.65,3362.39,2946916.0
1736342160,3362.49,3363.28,3359.01,3359.9,2694698.0
1736342220,3359.9,3360.81,3357.2,3359.28,1335884.0
1736342280,3359.22,3359.55,3353.8,3359.55,1624062.0
1736342340,3359.54,3359.54,3354.01,3356.0,754170.0
1736342400,3356.0,3360.35,3355.64,3357.42,590646.0
1736342460,3357.21,3358.22,3354.27,3357.96,496404.0
1736342520,3357.95,3357.99,3352.71,3355.38,1458900.0
1736342580,3355.47,3361.06,3355.39,3360.01,1070360.0
1736342640,3360.01,3363.16,3359.27,3363.16,1186414.0
1736342700,3363.26,3365.21,3362.56,3363.56,2243512.0
1736342760,3363.79,3365.29,3362.14,3365.2,1193254.0
1736342820,3365.2,3365.29,3362.56,3363.33,1413650.0
1736342880,3363.33,3363.33,3360.71,3361.81,1292074.0
1736342940,3361.51,3363.77,3359.89,3360.83,1413060.0
1736343000,3360.15,3363.61,3358.75,3358.75,1495044.0
1736343060,3358.54,3358.85,3354.1,3357.18,2676600.0
1736343120,3357.49,3359.12,3354.29,3355.05,926362.0
1736343180,3355.16,3355.73,3351.24,3354.79,2909308.0
1736343240,3354.79,3354.79,3350.95,3353.0,1663992.0
1736343300,3353.23,3359.8,3353.22,3358.2,1353380.0
1736343360,3358.58,3360.35,3358.3,3358.3,821472.0
1736343420,3358.5,3359.29,3354.56,3354.57,874790.0
1736343480,3354.57,3357.49,3353.57,3356.48,471220.0
1736343540,3356.48,3357.44,3354.16,3354.49,601838.0
1736343600,3354.49,3355.5,3353.19,3353.35,591032.0
1736343660,3353.35,3354.85,3351.9,3354.85,635628.0
1736343720,3354.93,3361.2,3354.29,3360.43,909592.0
1736343780,3360.44,3361.68,3360.01,3360.12,1073100.0
1736343840,3360.11,3360.11,3357.05,3357.44,412580.0
1736343900,3357.44,3358.92,3355.96,3356.22,486208.0
1736343960,3356.22,3359.89,3355.89,3359.69,589770.0
1736344020,3359.69,3359.69,3356.31,3358.77,790708.0
1736344080,3358.97,3358.97,3353.38,3353.48,1044774.0
1736344140,3353.62,3360.45,3353.62,3360.03,840956.0
1736344200,3360.12,3364.92,3358.97,3360.86,1645674.0
1736344260,3360.87,3360.87,3356.79,3356.92,735224.0
1736344320,3357.0,3357.77,3354.81,3356.39,515928.0
1736344380,3356.39,3357.44,3354.02,3355.3,664642.0
1736344440,3355.3,3359.4,3355.3,3358.77,351734.0
1736344500,3358.77,3361.58,3357.47,3361.58,345852.0
1736344560,3361.66,3362.0,3359.08,3360.89,1002536.0
1736344620,3360.79,3361.82,3359.02,3359.03,552748.0
1736344680,3359.03,3361.11,3359.03,3360.46,615262.0
1736344740,3360.65,3361.26,3357.33,3357.39,591706.0
1736344800,3357.21,3359.42,3356.82,3358.14,1587256.0
1736344860,3357.0,3360.74,3356.63,3359.85,1178906.0
1736344920,3359.85,3362.3,3357.14,3360.76,2147648.0
1736344980,3360.66,3362.89,3359.88,3362.03,909594.0
1736345040,3361.98,3367.38,3360.99,3364.54,3376456.0
1736345100,3364.59,3367.67,3363.31,3366.6,2544226.0
1736345160,3366.66,3368.4,3361.22,3363.5,1900470.0
1736345220,3363.5,3365.62,3361.09,3363.76,867032.0
1736345280,3363.76,3363.78,3356.89,3359.36,2315230.0
1736345340,3359.36,3359.47,3356.21,3356.21,1222546.0
1736345400,3355.64,3357.85,3354.26,3355.79,1481014.0
1736345460,3356.03,3356.31,3352.69,3354.59,1868946.0
1736345520,3354.45,3354.45,3351.01,3352.24,1192820.0
1736345580,3352.24,3356.61,3352.24,3355.85,644018.0
1736345640,3355.85,3358.49,3354.14,3354.15,678122.0
1736345700,3354.05,3360.33,3354.05,3359.33,1111696.0
1736345760,3359.33,3362.53,3359.2,3360.94,1389082.0
1736345820,3360.96,3363.49,3360.96,3362.32,1051954.0
1736345880,3362.41,3363.99,3361.22,3361.77,572594.0
1736345940,3361.77,3362.59,3359.52,3360.24,889344.0
1736346000,3360.24,3362.22,3359.31,3362.22,1933242.0
1736346060,3361.61,3361.61,3356.36,3357.66,997114.0
1736346120,3357.66,3358.4,3356.21,3358.39,608654.0
1736346180,3358.39,3360.16,3356.4,3360.1,367838.0
1736346240,3359.85,3360.03,3356.5,3356.9,481750.0
1736346300,3357.0,3362.0,3356.99,3361.99,1390578.0
1736346360,3362.0,3363.89,3359.81,3359.82,567596.0
1736346420,3359.82,3363.99,3358.96,3362.48,939354.0
1736346480,3362.57,3362.98,3360.66,3361.5,514446.0
1736346540,3361.5,3363.16,3360.6,3360.6,360662.0
1736346600,3360.48,3360.65,3353.11,3353.11,3242566.0
1736346660,3353.11,3353.2,3346.3,3353.01,6364344.0
1736346720,3353.66,3357.53,3352.49,3354.12,1990398.0
1736346780,3354.22,3366.52,3354.22,3362.46,6415390.0
1736346840,3362.68,3378.04,3360.01,3377.51,8373636.0
1736346900,3377.93,3380.52,3372.02,3374.32,9603696.0
1736346960,3374.32,3375.09,3366.1,3370.02,4822816.0
1736347020,3370.01,3373.97,3362.19,3363.58,5656978.0
1736347080,3363.41,3367.43,3359.11,3363.15,3958024.0
1736347140,3362.56,3362.74,3353.49,3353.49,3543020.0
1736347200,3353.59,3359.59,3353.59,3359.02,3447806.0
1736347260,3358.23,3358.43,3353.01,3354.11,3317190.0
1736347320,3353.73,3361.15,3353.73,3354.9,2849864.0
1736347380,3354.94,3356.13,3350.17,3354.89,2835560.0
1736347440,3354.96,3360.94,3354.65,3360.94,2009756.0
1736347500,3361.37,3367.43,3361.26,3361.92,3737176.0
1736347560,3361.73,3364.19,3349.76,3349.9,5091428.0
1736347620,3350.01,3361.21,3349.88,3361.21,7142166.0
1736347680,3361.21,3364.53,3353.07,3354.08,3767984.0
1736347740,3354.08,3364.07,3354.08,3360.59,3839406.0
1736347800,3361.31,3371.33,3359.11,3369.12,4278130.0
1736347860,3369.75,3370.03,3365.11,3368.47,2825920.0
1736347920,3368.57,3368.66,3357.52,3357.53,3049046.0
1736347980,3357.53,3361.1,3355.92,3358.81,1839732.0
1736348040,3358.65,3362.81,3357.05,3361.38,2110514.0
1736348100,3361.86,3367.57,3360.54,3367.22,1857126.0
1736348160,3366.97,3370.87,3364.7,3368.53,3134320.0
1736348220,3368.53,3369.17,3364.53,3364.77,1182866.0
1736348280,3364.76,3367.3,3361.46,3366.91,864920.0
1736348340,3366.91,3369.44,3366.91,3369.27,1100378.0
1736348400,3368.94,3370.85,3365.66,3370.65,2124196.0
1736348460,3371.32,3373.7,3370.66,3372.64,2725010.0
1736348520,3373.23,3375.27,3370.65,3375.27,2549828.0
1736348580,3375.39,3382.0,3375.39,3379.42,7230644.0
1736348640,3379.43,3381.07,3376.51,3379.56,3953190.0
1736348700,3379.56,3383.31,3377.5,3378.88,7061540.0
1736348760,3378.88,3384.63,3378.87,3384.42,7843150.0
1736348820,3384.37,3384.66,3375.18,3377.99,7479132.0
1736348880,3377.91,3379.89,3374.06,3378.4,3147858.0
1736348940,3378.44,3378.89,3374.92,3377.28,2866168.0
1736349000,3377.28,3378.97,3368.95,3369.65,3044934.0
1736349060,3369.06,3369.73,3360.11,3362.68,7742348.0
1736349120,3362.5,3363.47,3359.18,3360.33,2963400.0
1736349180,3360.32,3362.05,3355.42,3355.42,4944628.0
1736349240,3355.28,3356.99,3352.51,3353.89,5760382.0
1736349300,3353.89,3354.89,3346.24,3350.09,9142464.0
1736349360,3350.42,3350.77,3340.59,3345.11,8903258.0
1736349420,3345.11,3351.83,3344.26,3351.1,5911052.0
1736349480,3351.52,3355.9,3351.52,3353.82,2919376.0
1736349540,3353.84,3358.68,3353.84,3355.52,1826468.0
1736349600,3355.73,3355.91,3342.21,3342.36,3544602.0
1736349660,3342.38,3348.34,3342.38,3346.89,2739760.0
1736349720,3346.57,3347.0,3339.38,3341.09,4582608.0
1736349780,3341.09,3346.53,3341.09,3346.21,3207454.0
1736349840,3346.03,3351.14,3345.2,3350.66,4320916.0
1736349900,3350.2,3354.99,3350.11,3350.61,2508042.0
1736349960,3350.78,3354.49,3349.38,3354.32,1343842.0
1736350020,3354.41,3355.16,3349.18,3350.47,1305022.0
1736350080,3350.67,3350.67,3344.74,3345.81,1425232.0
1736350140,3345.71,3347.48,3342.98,3345.69,1334340.0
1736350200,3345.69,3347.19,3343.43,3346.32,1601090.0
1736350260,3346.39,3348.43,3343.03,3344.06,1536746.0
1736350320,3344.06,3349.24,3342.61,3342.7,1516470.0
1736350380,3342.78,3343.85,3334.21,3339.16,7841500.0
1736350440,3339.17,3340.35,3333.86,3338.73,5560102.0
1736350500,3338.84,3347.76,3338.84,3344.85,5226958.0
1736350560,3344.42,3350.66,3344.31,3350.66,4173104.0
1736350620,3350.65,3352.84,3346.6,3352.11,5221580.0
1736350680,3351.95,3352.95,3348.41,3348.43,3943634.0
1736350740,3348.43,3350.73,3341.32,3341.32,2492642.0
1736350800,3341.32,3341.32,3335.39,3336.51,3289890.0
1736350860,3336.51,3339.11,3332.0,3338.99,6194612.0
1736350920,3339.0,3343.02,3338.01,3338.65,1986202.0
1736350980,3338.74,3341.85,3338.47,3338.61,1534878.0
1736351040,3338.49,3338.64,3334.81,3337.44,1584618.0
1736351100,3337.03,3341.89,3336.58,3337.34,1926004.0
1736351160,3337.27,3341.23,3337.1,3340.47,1307840.0
1736351220,3340.47,3340.99,3332.62,3336.28,2743098.0
1736351280,3336.28,3337.12,3333.29,3335.28,977356.0
1736351340,3335.27,3337.99,3335.0,3337.01,801808.0
1736351400,3337.51,3339.37,3332.89,3336.69,2241566.0
1736351460,3336.69,3342.22,3333.97,3342.22,1669846.0
1736351520,3342.22,3348.88,3339.79,3348.88,3431600.0
1736351580,3348.77,3348.77,3344.14,3344.14,2103216.0
1736351640,3344.01,3344.01,3341.24,3342.47,1405440.0
1736351700,3342.56,3343.15,3338.89,3340.8,1309740.0
1736351760,3340.8,3344.1,3339.22,3339.93,1345220.0
1736351820,3339.93,3344.23,3339.93,3342.72,1156834.0
1736351880,3342.72,3346.5,3342.72,3343.03,1981966.0
1736351940,3343.03,3346.4,3342.35,3345.99,2329626.0
1736352000,3345.99,3346.26,3340.52,3340.52,2241818.0
1736352060,3340.62,3341.08,3336.6,3336.93,3644760.0
1736352120,3336.93,3338.19,3333.97,3335.53,3689942.0
1736352180,3335.51,3340.49,3335.13,3339.99,1249080.0
1736352240,3339.99,3340.4,3335.72,3335.73,1130406.0
1736352300,3335.73,3336.51,3332.72,3333.13,1304592.0
1736352360,3333.35,3333.6,3327.62,3328.81,4052490.0
1736352420,3328.89,3332.22,3325.32,3328.03,3878188.0
1736352480,3328.03,3338.25,3328.01,3338.03,1857796.0
1736352540,3338.27,3340.82,3335.7,3337.85,2183278.0
1736352600,3337.85,3343.52,3337.44,3341.7,3065512.0
1736352660,3340.92,3341.69,3337.4,3338.26,803832.0
1736352720,3338.26,3338.26,3333.01,3334.8,923090.0
1736352780,3334.8,3340.89,3332.56,3340.64,787638.0
1736352840,3340.64,3340.64,3334.55,3335.4,716458.0
1736352900,3335.4,3335.4,3329.73,3332.39,1714574.0
1736352960,3332.71,3333.79,3328.3,3332.32,1858476.0
1736353020,3332.4,3335.96,3331.2,3335.69,3479728.0
1736353080,3335.69,3337.12,3334.72,3336.46,1230356.0
1736353140,3336.7,3338.22,3334.0,3338.22,1377006.0
1736353200,3338.22,3344.15,3338.22,3342.0,2473978.0
1736353260,3342.0,3345.88,3340.96,3342.22,1931726.0
1736353320,3342.14,3343.57,3340.16,3343.1,611004.0
1736353380,3343.53,3345.86,3341.42,3344.89,1457100.0
1736353440,3344.89,3347.06,3341.39,3341.9,2192884.0
1736353500,3342.41,3343.13,3338.56,3341.75,1154010.0
1736353560,3341.89,3342.25,3340.19,3340.55,372822.0
1736353620,3340.55,3340.55,3332.34,3333.26,1498732.0
1736353680,3333.26,3333.26,3331.11,3332.03,1333656.0
1736353740,3332.03,3333.83,3330.11,3332.9,1185982.0
1736353800,3333.19,3337.59,3333.19,3337.49,1564172.0
1736353860,3337.57,3337.57,3332.81,3332.81,867686.0
1736353920,3332.9,3336.83,3332.07,3334.44,595170.0
1736353980,3334.54,3334.67,3330.47,3334.67,1198252.0
1736354040,3334.67,3337.99,3334.67,3334.83,743466.0
1736354100,3334.84,3335.69,3331.29,3331.29,794456.0
1736354160,3331.1,3336.56,3329.02,3335.09,3028046.0
1736354220,3335.09,3341.28,3335.08,3340.79,1911398.0
1736354280,3340.79,3341.89,3339.99,3341.22,1272188.0
1736354340,3341.02,3341.43,3336.24,3337.68,1340288.0
1736354400,3337.68,3337.68,3332.75,3336.53,1215020.0
1736354460,3336.21,3338.25,3334.4,3338.25,1044616.0
1736354520,3338.25,3338.25,3333.32,3333.82,722958.0
1736354580,3333.82,3335.28,3325.96,3326.38,2794672.0
1736354640,3326.38,3330.65,3323.17,3328.26,4737628.0
1736354700,3328.94,3328.95,3325.22,3326.39,2290844.0
1736354760,3326.39,3327.6,3325.13,3325.72,1932906.0
1736354820,3326.04,3329.32,3325.31,3328.93,1321978.0
1736354880,3328.93,3330.7,3326.52,3329.47,1079478.0
1736354940,3329.47,3329.75,3310.44,3318.06,19840768.0
1736355000,3317.65,3319.26,3315.79,3317.32,5159258.0
1736355060,3316.97,3317.93,3311.97,3313.68,7740258.0
1736355120,3314.19,3316.02,3311.19,3313.11,5236654.0
1736355180,3312.97,3315.18,3312.07,3313.84,4764300.0
1736355240,3313.99,3316.64,3310.59,3315.66,4452678.0
1736355300,3315.7,3316.17,3313.1,3314.24,4696922.0
1736355360,3314.24,3314.24,3311.42,3312.7,3662634.0
1736355420,3312.7,3319.4,3311.31,3316.97,4111454.0
1736355480,3317.04,3318.11,3313.81,3314.3,1962844.0
1736355540,3314.29,3315.89,3313.07,3313.07,885232.0
1736355600,3313.11,3313.67,3308.4,3308.78,6917196.0
1736355660,3308.65,3317.87,3308.63,3317.16,6006424.0
1736355720,3317.16,3318.93,3308.35,3310.17,3915092.0
1736355780,3309.52,3312.73,3273.54,3297.11,75344650.0
1736355840,3296.82,3297.56,3287.03,3287.85,12307436.0
1736355900,3287.85,3288.07,3270.21,3281.94,28524534.0
1736355960,3280.92,3287.64,3278.05,3286.36,9956670.0
1736356020,3286.76,3286.76,3274.65,3274.88,11063836.0
1736356080,3273.73,3281.28,3271.84,3276.78,14053532.0
1736356140,3276.99,3281.8,3272.33,3280.91,11485310.0
1736356200,3280.18,3288.58,3280.18,3286.41,11941228.0
1736356260,3286.41,3287.19,3272.43,3276.71,9682516.0
1736356320,3276.39,3279.46,3264.29,3269.67,14812574.0
1736356380,3269.68,3273.42,3267.23,3271.71,9287382.0
1736356440,3271.85,3271.85,3256.27,3257.03,22702800.0
1736356500,3257.29,3262.89,3253.0,3261.05,20146434.0
1736356560,3261.34,3265.53,3253.7,3263.24,13855502.0
1736356620,3263.14,3266.52,3255.26,3257.91,8416772.0
1736356680,3257.91,3272.85,3257.52,3269.1,10042010.0
1736356740,3267.4,3268.53,3258.1,3259.39,7562664.0
1736356800,3259.57,3261.52,3252.37,3257.21,7403116.0
1736356860,3257.29,3257.51,3240.03,3251.36,20675010.0
1736356920,3251.46,3255.27,3243.2,3243.2,6699374.0
1736356980,3243.55,3246.86,3234.93,3235.85,19248616.0
1736357040,3235.87,3242.48,3231.21,3231.94,17609874.0
1736357100,3232.05,3244.3,3231.94,3234.07,9232080.0
1736357160,3234.4,3240.99,3233.31,3239.55,6074420.0
1736357220,3239.81,3239.84,3226.53,3228.4,9757908.0
1736357280,3228.4,3238.33,3226.01,3230.39,10089240.0
1736357340,3229.24,3233.32,3226.01,3232.0,8064368.0
1736357400,3232.38,3232.38,3222.32,3222.89,13033648.0
1736357460,3223.76,3226.67,3211.33,3219.19,23865728.0
1736357520,3219.67,3245.07,3219.67,3243.71,17377448.0
1736357580,3243.51,3246.58,3232.67,3237.7,10421426.0
1736357640,3237.81,3237.81,3226.85,3226.85,7730460.0
1736357700,3226.85,3227.31,3221.18,3222.49,7699168.0
1736357760,3222.26,3223.18,3207.46,3222.71,21212218.0
1736357820,3222.65,3236.97,3220.38,3236.97,11396636.0
1736357880,3237.19,3239.99,3228.33,3228.33,13373756.0
1736357940,3228.32,3229.18,3223.6,3226.69,3935426.0
1736358000,3226.67,3240.7,3224.04,3240.69,8205768.0
1736358060,3239.11,3245.01,3235.19,3236.41,10026452.0
1736358120,3235.14,3239.74,3234.29,3239.57,3905174.0
1736358180,3239.3,3243.9,3237.82,3242.24,3998324.0
1736358240,3242.13,3242.13,3236.51,3240.11,3186264.0
1736358300,3240.11,3249.0,3239.8,3248.1,8288880.0
1736358360,3246.81,3253.34,3245.25,3245.81,6732902.0
1736358420,3245.64,3246.87,3236.07,3236.07,4345194.0
1736358480,3235.72,3242.66,3234.22,3242.66,2943746.0
1736358540,3242.68,3245.18,3240.88,3240.92,2853598.0
1736358600,3240.89,3249.56,3240.89,3246.1,3722192.0
1736358660,3245.93,3248.57,3236.75,3243.77,12228408.0
1736358720,3243.72,3251.1,3243.72,3251.1,3938200.0
1736358780,3251.26,3252.31,3249.85,3250.61,5308798.0
1736358840,3250.61,3252.21,3249.85,3251.35,5352960.0
1736358900,3251.35,3252.6,3249.32,3251.53,3220346.0
1736358960,3251.79,3254.86,3250.27,3254.86,2090828.0
1736359020,3254.55,3260.88,3253.95,3258.11,5877484.0
1736359080,3258.11,3263.93,3256.94,3263.85,5116282.0
1736359140,3263.85,3264.39,3261.2,3262.23,4724338.0
1736359200,3262.21,3265.69,3259.27,3262.52,6087430.0
1736359260,3262.83,3267.35,3260.28,3262.89,4310526.0
1736359320,3263.19,3274.99,3263.19,3274.99,8796862.0
1736359380,3274.99,3277.36,3272.81,3276.68,5984932.0
1736359440,3276.51,3292.64,3275.91,3290.81,21088828.0
1736359500,3290.56,3290.9,3281.41,3282.7,5686856.0
1736359560,3282.82,3292.48,3282.82,3290.4,3484740.0
1736359620,3290.4,3292.49,3288.32,3290.25,3548750.0
1736359680,3290.25,3294.89,3287.71,3288.45,4159410.0
1736359740,3288.45,3294.91,3288.12,3293.54,3101952.0
1736359800,3293.8,3297.99,3293.14,3297.33,3816384.0
1736359860,3297.76,3298.11,3293.8,3298.11,2517728.0
1736359920,3298.15,3299.87,3295.58,3299.2,2738468.0
1736359980,3298.79,3303.99,3297.74,3303.48,9134108.0
1736360040,3303.69,3304.83,3294.68,3298.49,6050630.0
1736360100,3298.23,3302.09,3297.31,3300.56,3524996.0
1736360160,3299.8,3306.93,3299.26,3305.92,3576044.0
1736360220,3305.91,3306.03,3300.9,3302.21,3480202.0
1736360280,3302.34,3310.14,3300.97,3308.61,4558664.0
1736360340,3308.72,3311.61,3307.57,3311.31,4215500.0
1736360400,3311.38,3314.77,3309.48,3313.45,4150100.0
1736360460,3313.46,3313.61,3307.47,3307.69,2646542.0
1736360520,3307.69,3310.16,3305.92,3309.67,3678854.0
1736360580,3309.55,3314.41,3308.22,3314.19,2013668.0
1736360640,3314.19,3317.26,3311.83,3315.03,3523384.0
1736360700,3315.19,3322.91,3314.33,3320.69,8554662.0
1736360760,3320.69,3326.77,3320.57,3325.51,6949820.0
1736360820,3325.51,3326.12,3321.53,3325.99,3005584.0
1736360880,3325.99,3329.38,3325.99,3327.61,5018088.0
1736360940,3327.61,3327.61,3322.01,3324.21,4670734.0
1736361000,3324.54,3324.54,3318.34,3318.34,4516336.0
1736361060,3317.51,3317.51,3310.96,3313.09,10981224.0
1736361120,3312.55,3312.58,3306.82,3307.49,9490176.0
1736361180,3306.21,3312.76,3306.21,3311.73,6515994.0
1736361240,3311.73,3311.73,3303.15,3304.87,3655114.0
1736361300,3304.87,3308.4,3304.7,3307.6,2000704.0
1736361360,3307.6,3310.98,3305.19,3307.51,1483922.0
1736361420,3307.8,3309.43,3303.06,3304.05,1312888.0
1736361480,3304.05,3307.8,3303.23,3306.74,1779168.0
1736361540,3305.9,3308.49,3303.44,3304.84,1472268.0
1736361600,3304.84,3304.99,3300.69,3301.44,1771624.0
1736361660,3301.44,3301.61,3295.73,3299.9,3853312.0
1736361720,3299.98,3301.38,3295.86,3296.85,2259852.0
1736361780,3296.85,3297.09,3288.53,3290.3,5674846.0
1736361840,3290.3,3292.49,3288.98,3291.73,3979480.0
1736361900,3291.73,3291.99,3285.24,3290.11,3455956.0
1736361960,3289.52,3289.91,3283.13,3286.85,4172876.0
1736362020,3286.85,3286.85,3281.98,3283.12,3064170.0
1736362080,3283.36,3283.61,3276.96,3281.82,4942746.0
1736362140,3281.82,3283.58,3277.31,3278.88,2773676.0
1736362200,3279.19,3281.65,3275.44,3277.09,2650174.0
1736362260,3277.8,3280.44,3276.23,3276.4,4111872.0
1736362320,3276.55,3279.4,3272.18,3273.53,3507596.0
1736362380,3273.51,3273.51,3265.33,3268.35,7208526.0
1736362440,3268.2,3268.2,3261.49,3262.88,4479362.0
1736362500,3262.5,3264.52,3257.5,3263.14,7898348.0
1736362560,3263.24,3270.35,3260.61,3270.35,6299358.0
1736362620,3270.35,3278.03,3270.32,3277.18,8778370.0
1736362680,3277.71,3283.95,3277.71,3282.18,5035028.0
1736362740,3282.21,3283.32,3280.5,3281.58,2991336.0
1736362800,3281.99,3292.0,3281.57,3290.79,9862234.0
1736362860,3290.8,3290.8,3272.0,3276.56,5951566.0
1736362920,3276.49,3278.78,3270.47,3273.24,3546474.0
1736362980,3273.6,3283.57,3273.38,3280.91,3105460.0
1736363040,3280.33,3286.17,3276.6,3284.26,2831618.0
1736363100,3284.34,3288.96,3280.88,3283.74,3443272.0
1736363160,3284.07,3293.78,3283.01,3290.12,2570594.0
1736363220,3290.02,3296.68,3289.87,3295.6,6416136.0
1736363280,3295.51,3304.47,3295.51,3301.36,6900214.0
1736363340,3301.37,3305.44,3299.64,3304.96,3672946.0
1736363400,3304.75,3308.35,3304.12,3306.6,3738758.0
1736363460,3306.74,3307.05,3296.51,3298.69,6621546.0
1736363520,3298.92,3298.92,3289.94,3290.92,4629676.0
1736363580,3291.07,3297.81,3291.07,3296.5,3325682.0
1736363640,3296.49,3296.49,3285.05,3287.01,2580928.0
1736363700,3287.01,3294.6,3286.15,3293.97,2110638.0
1736363760,3293.09,3301.87,3293.09,3296.09,3572374.0
1736363820,3297.37,3300.44,3295.32,3299.62,1199614.0
1736363880,3299.64,3304.69,3299.64,3304.23,1514786.0
1736363940,3304.22,3304.6,3297.16,3297.43,1639592.0
1736364000,3297.42,3301.19,3293.61,3300.17,2370722.0
1736364060,3300.17,3300.26,3293.93,3294.3,1135300.0
1736364120,3294.36,3297.22,3290.77,3297.22,1480026.0
1736364180,3297.22,3301.32,3296.59,3300.61,894168.0
1736364240,3299.97,3301.97,3298.99,3300.01,797036.0
1736364300,3300.38,3300.47,3296.01,3296.51,1566062.0
1736364360,3296.51,3300.82,3296.51,3299.91,855728.0
1736364420,3299.91,3307.59,3299.69,3306.86,2688666.0
1736364480,3306.94,3308.69,3305.4,3305.84,1730748.0
1736364540,3305.84,3306.6,3303.28,3303.28,618612.0
1736364600,3303.28,3303.28,3295.88,3296.1,1932206.0
1736364660,3296.83,3296.83,3289.91,3292.07,1765772.0
1736364720,3292.39,3292.41,3287.72,3289.68,2721468.0
1736364780,3289.68,3293.49,3286.8,3293.49,2518456.0
1736364840,3293.41,3293.41,3283.44,3285.13,1837004.0
1736364900,3285.38,3288.6,3284.93,3286.39,1101988.0
1736364960,3286.39,3286.92,3281.2,3282.52,1951584.0
1736365020,3282.52,3288.67,3281.9,3286.8,1735842.0
1736365080,3286.8,3287.91,3285.0,3285.0,665036.0
1736365140,3285.0,3285.6,3281.01,3281.59,1579946.0
1736365200,3281.59,3282.48,3278.01,3278.91,2518132.0
1736365260,3279.21,3280.89,3275.66,3280.89,3833106.0
1736365320,3280.61,3280.99,3277.44,3277.59,2252788.0
1736365380,3277.59,3278.35,3273.81,3275.8,1270152.0
1736365440,3275.81,3278.36,3275.81,3278.09,706502.0
1736365500,3278.04,3279.9,3275.13,3279.85,1411968.0
1736365560,3279.98,3287.56,3279.28,3287.01,2868218.0
1736365620,3286.68,3288.56,3284.07,3285.16,2202560.0
1736365680,3285.0,3285.26,3281.47,3283.5,1105660.0
1736365740,3283.5,3286.7,3283.5,3285.97,864990.0
1736365800,3285.97,3290.09,3285.97,3290.09,1331732.0
1736365860,3290.49,3292.01,3288.53,3291.22,1131076.0
1736365920,3291.22,3291.85,3283.25,3283.97,1099602.0
1736365980,3283.97,3283.97,3280.35,3282.99,722284.0
1736366040,3282.92,3283.52,3278.5,3280.15,1121180.0
1736366100,3280.07,3280.62,3277.2,3280.55,1545320.0
1736366160,3280.55,3284.05,3278.88,3283.89,1086696.0
1736366220,3283.8,3284.69,3281.0,3281.04,953714.0
1736366280,3281.04,3282.99,3279.68,3282.99,556356.0
1736366340,3283.32,3283.32,3279.47,3279.62,502174.0
1736366400,3279.57,3280.68,3276.56,3278.61,1153340.0
1736366460,3278.61,3278.62,3276.01,3276.36,989902.0
1736366520,3276.36,3283.5,3276.12,3283.35,1029464.0
1736366580,3283.23,3286.43,3282.1,3285.24,2677258.0
1736366640,3285.39,3287.39,3284.47,3285.38,753994.0
1736366700,3285.38,3287.03,3283.6,3284.2,888424.0
1736366760,3283.65,3285.61,3281.61,3282.11,713384.0
1736366820,3282.11,3282.53,3278.31,3281.99,779582.0
1736366880,3281.41,3281.41,3274.81,3275.22,2219166.0
1736366940,3275.27,3275.46,3267.69,3269.65,4479782.0
1736367000,3269.84,3271.73,3267.1,3267.1,2157558.0
1736367060,3267.11,3270.0,3266.71,3269.99,1995148.0
1736367120,3270.38,3273.4,3268.69,3268.69,1405422.0
1736367180,3268.01,3270.34,3267.88,3268.69,1672694.0
1736367240,3268.69,3269.03,3266.73,3266.74,815004.0
1736367300,3266.74,3271.99,3265.01,3268.93,2254792.0
1736367360,3269.28,3272.3,3268.94,3269.45,985162.0
1736367420,3269.45,3271.64,3268.48,3269.68,935648.0
1736367480,3270.04,3279.07,3269.74,3278.62,1999720.0
1736367540,3278.53,3278.53,3274.7,3274.8,885440.0
1736367600,3274.97,3281.27,3274.97,3279.11,1238614.0
1736367660,3278.9,3280.11,3277.3,3279.8,1034414.0
1736367720,3279.8,3279.99,3277.22,3279.61,909548.0
1736367780,3279.61,3281.47,3278.63,3279.15,886320.0
1736367840,3279.15,3281.0,3278.85,3280.22,406058.0
1736367900,3280.22,3281.44,3279.78,3280.0,897404.0
1736367960,3280.01,3280.33,3280.0,3280.0,417960.0
1736368020,3280.0,3280.0,3276.3,3278.63,776596.0
1736368080,3278.63,3282.3,3277.84,3281.32,764926.0
1736368140,3281.32,3281.94,3279.52,3280.36,504474.0
1736368200,3280.36,3287.12,3280.36,3284.61,946426.0
1736368260,3284.94,3288.55,3284.61,3284.61,1390568.0
1736368320,3284.61,3286.61,3282.29,3282.43,677296.0
1736368380,3281.95,3281.95,3277.5,3279.35,757136.0
1736368440,3279.15,3282.0,3278.13,3280.01,611484.0
1736368500,3279.79,3279.79,3275.57,3276.91,1033680.0
1736368560,3276.91,3279.74,3275.01,3279.64,2085852.0
1736368620,3280.6,3283.19,3278.89,3278.89,484158.0
1736368680,3278.89,3279.42,3277.19,3278.6,366866.0
1736368740,3278.6,3279.78,3277.27,3279.78,363502.0
1736368800,3279.78,3281.69,3277.4,3281.51,388310.0
1736368860,3281.51,3284.4,3280.81,3284.1,785696.0
1736368920,3284.16,3287.39,3283.4,3286.79,1239260.0
1736368980,3286.79,3289.29,3285.44,3288.76,673390.0
1736369040,3288.76,3289.78,3287.4,3287.4,966846.0
1736369100,3287.32,3289.47,3287.2,3289.47,640814.0
1736369160,3289.46,3289.94,3286.97,3288.3,576050.0
1736369220,3288.3,3288.3,3283.01,3283.81,1382478.0
1736369280,3283.81,3284.21,3282.62,3283.7,390880.0
1736369340,3283.7,3284.27,3281.95,3282.07,422224.0
1736369400,3282.65,3284.9,3280.53,3282.94,940434.0
1736369460,3282.95,3286.69,3281.34,3286.03,1292514.0
1736369520,3285.92,3290.0,3285.62,3289.84,885266.0
1736369580,3289.58,3289.58,3285.51,3285.85,1387116.0
1736369640,3285.98,3289.32,3285.24,3287.23,930330.0
1736369700,3287.23,3290.0,3286.06,3286.3,836994.0
1736369760,3286.3,3287.46,3285.31,3285.32,933204.0
1736369820,3285.32,3285.39,3281.05,3282.87,775494.0
1736369880,3282.87,3284.47,3281.97,3283.77,377004.0
1736369940,3283.51,3285.32,3279.4,3284.51,2453504.0
1736370000,3284.51,3287.82,3282.46,3283.74,1229756.0
1736370060,3283.04,3285.37,3281.99,3282.62,586296.0
1736370120,3282.7,3287.62,3280.41,3287.61,1145518.0
1736370180,3287.61,3287.69,3283.6,3283.98,865738.0
1736370240,3283.98,3289.99,3283.55,3289.31,881526.0
1736370300,3289.31,3292.32,3289.15,3290.03,2485024.0
1736370360,3290.03,3290.03,3282.31,3283.7,842626.0
1736370420,3283.47,3283.7,3279.0,3279.69,1045486.0
1736370480,3279.69,3280.51,3275.86,3280.16,1591470.0
1736370540,3280.16,3285.57,3280.15,3282.44,1528370.0
1736370600,3282.44,3282.44,3278.06,3279.0,1534868.0
1736370660,3278.9,3281.81,3278.36,3281.79,657026.0
1736370720,3281.79,3283.37,3279.69,3279.7,404964.0
1736370780,3279.7,3279.79,3277.38,3277.69,895714.0
1736370840,3277.69,3279.61,3276.24,3276.8,296338.0
1736370900,3276.69,3277.57,3271.9,3271.99,2328370.0
1736370960,3271.99,3274.9,3268.87,3273.9,2102728.0
1736371020,3273.9,3276.94,3271.36,3275.47,1320148.0
1736371080,3275.47,3280.99,3275.41,3278.69,1354274.0
1736371140,3278.69,3279.7,3275.39,3278.88,1576062.0
1736371200,3278.99,3281.42,3278.11,3280.77,608574.0
1736371260,3280.88,3285.61,3280.88,3284.8,1164882.0
1736371320,3284.55,3286.45,3283.24,3285.98,512838.0
1736371380,3285.98,3287.32,3283.55,3286.94,636482.0
1736371440,3286.94,3287.93,3284.11,3287.89,591116.0
1736371500,3287.89,3293.12,3287.74,3291.03,1282152.0
1736371560,3291.03,3292.99,3291.02,3292.57,1225010.0
1736371620,3293.0,3296.72,3293.0,3295.36,1516528.0
1736371680,3295.36,3295.36,3289.53,3289.53,1920994.0
1736371740,3289.53,3289.53,3284.57,3284.76,838520.0
1736371800,3284.76,3284.76,3280.01,3282.62,1448696.0
1736371860,3282.6,3286.67,3279.19,3285.72,1210768.0
1736371920,3285.72,3287.68,3282.96,3287.57,664084.0
1736371980,3287.65,3289.34,3285.8,3287.28,658562.0
1736372040,3287.28,3289.9,3285.21,3286.82,742736.0
1736372100,3288.22,3291.52,3287.0,3291.5,3860294.0
1736372160,3291.5,3294.66,3291.3,3291.56,1494324.0
1736372220,3291.56,3292.0,3288.96,3290.36,676926.0
1736372280,3290.26,3290.26,3283.32,3286.32,923730.0
1736372340,3286.32,3288.68,3284.34,3288.68,566862.0
1736372400,3288.07,3294.66,3288.05,3293.45,1188728.0
1736372460,3293.45,3298.99,3293.4,3297.51,1814696.0
1736372520,3297.51,3302.08,3297.29,3301.9,2622726.0
1736372580,3302.14,3303.67,3298.08,3299.53,2328086.0
1736372640,3299.53,3302.07,3297.97,3299.65,1546420.0
1736372700,3299.65,3300.58,3291.86,3291.86,1468900.0
1736372760,3292.63,3297.32,3292.28,3297.16,3194250.0
1736372820,3297.16,3297.28,3293.74,3294.79,990992.0
1736372880,3294.79,3298.19,3294.37,3296.12,747500.0
1736372940,3296.05,3299.89,3295.3,3299.89,2066248.0
1736373000,3299.89,3299.9,3298.33,3299.89,573140.0
1736373060,3299.89,3300.72,3298.5,3299.39,847648.0
1736373120,3299.39,3300.82,3298.22,3298.94,720900.0
1736373180,3298.94,3300.31,3298.13,3299.19,738672.0
1736373240,3299.2,3300.5,3298.42,3298.93,1392000.0
1736373300,3298.93,3301.6,3298.66,3299.97,1162380.0
1736373360,3299.65,3300.01,3298.31,3298.39,715470.0
1736373420,3298.39,3298.78,3297.16,3297.52,746538.0
1736373480,3297.52,3297.92,3297.15,3297.7,2609644.0
1736373540,3298.13,3298.61,3297.47,3297.9,271908.0
1736373600,3297.85,3300.0,3297.4,3298.38,1442686.0
1736373660,3298.38,3299.87,3297.28,3298.72,636366.0
1736373720,3298.72,3300.0,3297.82,3299.88,534606.0
1736373780,3299.99,3300.0,3298.77,3298.77,423268.0
1736373840,3298.77,3300.0,3298.56,3300.0,942084.0
1736373900,3300.0,3302.89,3299.99,3302.89,644706.0
1736373960,3303.0,3309.5,3302.32,3308.89,2137408.0
1736374020,3309.1,3310.18,3307.51,3308.45,1894194.0
1736374080,3308.45,3310.0,3307.8,3309.23,750038.0
1736374140,3309.23,3313.56,3308.19,3312.8,5603916.0
1736374200,3312.8,3319.77,3312.43,3316.55,7812684.0
1736374260,3316.45,3317.6,3314.36,3314.64,1525878.0
1736374320,3314.64,3315.86,3312.78,3314.12,1252514.0
1736374380,3314.12,3314.65,3311.31,3311.69,1013588.0
1736374440,3311.79,3313.31,3311.64,3311.64,1097738.0
1736374500,3311.64,3313.23,3310.19,3311.12,830604.0
1736374560,3311.12,3311.62,3309.92,3309.92,650184.0
1736374620,3308.94,3308.94,3304.56,3306.09,3957184.0
1736374680,3306.09,3309.16,3306.09,3308.77,608460.0
1736374740,3308.77,3309.81,3307.58,3309.81,527930.0
1736374800,3309.81,3310.62,3309.42,3309.43,462396.0
1736374860,3309.33,3314.59,3309.33,3314.59,873250.0
1736374920,3314.59,3314.96,3313.79,3314.2,514250.0
1736374980,3314.38,3318.08,3314.38,3318.07,828584.0
1736375040,3318.26,3320.41,3318.22,3320.19,1539304.0
1736375100,3320.09,3320.4,3316.82,3318.01,1825116.0
1736375160,3317.78,3317.78,3312.37,3313.97,6925406.0
1736375220,3313.97,3314.44,3312.59,3313.28,1553566.0
1736375280,3313.28,3313.29,3312.87,3313.18,468622.0
1736375340,3313.18,3313.98,3312.61,3312.62,323422.0
1736375400,3312.62,3313.48,3311.3,3311.98,796782.0
1736375460,3311.98,3312.6,3311.33,3312.5,855874.0
1736375520,3312.5,3318.39,3312.49,3316.8,1630708.0
1736375580,3316.8,3316.8,3314.63,3314.64,623688.0
1736375640,3314.64,3318.44,3314.64,3318.31,496156.0
1736375700,3318.31,3320.4,3317.73,3320.39,894898.0
1736375760,3320.39,3321.86,3319.69,3320.14,1027964.0
1736375820,3320.14,3322.8,3320.14,3322.8,681578.0
1736375880,3322.8,3323.0,3322.3,3322.99,716748.0
1736375940,3322.99,3323.02,3321.01,3321.02,1034084.0
1736376000,3321.02,3323.49,3321.02,3323.11,847876.0
1736376060,3323.11,3325.08,3322.96,3325.03,873022.0
1736376120,3325.03,3328.31,3325.03,3327.93,2332994.0
1736376180,3327.93,3328.38,3327.34,3328.38,1891664.0
1736376240,3328.28,3331.84,3328.06,3330.59,2638262.0
1736376300,3330.59,3331.74,3330.11,3330.24,1210390.0
1736376360,3330.3,3330.42,3323.36,3324.4,1877116.0
1736376420,3324.4,3326.9,3323.01,3326.9,1510480.0
1736376480,3327.01,3327.94,3322.14,3323.17,1079310.0
1736376540,3323.17,3325.11,3321.68,3322.69,898892.0
1736376600,3322.69,3322.77,3321.61,3322.51,382310.0
1736376660,3322.4,3322.52,3319.13,3320.2,1219662.0
1736376720,3320.2,3322.02,3318.39,3319.5,642824.0
1736376780,3319.73,3323.56,3319.73,3322.26,776278.0
1736376840,3322.26,3324.87,3321.94,3324.87,504562.0
1736376900,3324.87,3326.36,3324.85,3326.36,271540.0
1736376960,3326.11,3328.86,3325.49,3328.86,433128.0
1736377020,3328.86,3331.89,3328.72,3331.89,943470.0
1736377080,3331.88,3332.86,3331.72,3332.2,1268126.0
1736377140,3332.2,3332.21,3331.3,3331.31,510410.0
1736377200,3331.31,3331.32,3323.35,3323.38,990650.0
1736377260,3323.38,3323.38,3320.9,3322.47,792546.0
1736377320,3322.47,3322.58,3320.96,3322.25,486730.0
1736377380,3322.36,3322.58,3319.06,3320.0,770120.0
1736377440,3320.0,3320.0,3317.34,3317.91,955642.0
1736377500,3317.91,3321.26,3317.52,3317.53,1047694.0
1736377560,3317.53,3319.42,3317.53,3318.39,381900.0
1736377620,3318.39,3321.65,3318.37,3318.93,484112.0
1736377680,3318.93,3321.9,3318.32,3320.26,757814.0
1736377740,3320.26,3321.33,3319.5,3319.81,611200.0
1736377800,3319.81,3322.55,3319.81,3322.44,745092.0
1736377860,3322.34,3322.81,3320.51,3322.14,849900.0
1736377920,3322.14,3322.92,3318.68,3320.59,3285764.0
1736377980,3320.59,3320.89,3318.43,3319.01,540216.0
1736378040,3319.01,3320.19,3318.88,3320.09,597024.0
1736378100,3320.1,3322.8,3319.19,3322.8,768178.0
1736378160,3322.8,3323.77,3320.72,3320.9,770116.0
1736378220,3320.9,3321.94,3320.19,3321.45,276508.0
1736378280,3321.45,3321.66,3319.64,3319.78,1028792.0
1736378340,3319.78,3321.66,3319.22,3319.98,475934.0
1736378400,3320.26,3323.76,3320.26,3323.76,478890.0
1736378460,3323.76,3323.86,3321.65,3321.67,395166.0
1736378520,3321.67,3322.04,3320.09,3320.09,330424.0
1736378580,3320.09,3324.7,3320.09,3324.7,461746.0
1736378640,3324.7,3324.99,3323.36,3323.57,314706.0
1736378700,3323.57,3325.0,3323.57,3325.0,647484.0
1736378760,3325.0,3325.0,3323.56,3324.69,476722.0
1736378820,3324.7,3324.7,3323.25,3323.35,240000.0
1736378880,3323.35,3323.72,3323.34,3323.72,115220.0
1736378940,3323.72,3323.73,3322.28,3322.28,243036.0
1736379000,3322.38,3323.48,3320.0,3320.3,583390.0
1736379060,3320.3,3323.16,3317.27,3317.33,987610.0
1736379120,3317.25,3317.57,3314.73,3316.02,1544470.0
1736379180,3316.02,3318.02,3315.9,3318.02,422716.0
1736379240,3318.02,3319.4,3317.55,3317.98,555846.0
1736379300,3317.98,3319.39,3317.97,3318.43,253966.0
1736379360,3318.43,3320.75,3318.43,3318.98,364060.0
1736379420,3318.98,3323.24,3318.98,3322.98,1148280.0
1736379480,3323.14,3327.0,3323.14,3325.84,1054946.0
1736379540,3325.84,3328.55,3325.46,3327.05,1527314.0
1736379600,3327.05,3327.11,3325.68,3325.69,365204.0
1736379660,3325.69,3325.81,3323.09,3323.18,262780.0
1736379720,3323.18,3325.31,3323.16,3325.31,304590.0
1736379780,3325.31,3327.87,3325.3,3327.5,1545418.0
1736379840,3327.5,3328.82,3327.5,3328.8,1110894.0
1736379900,3328.8,3329.96,3328.72,3329.74,931044.0
1736379960,3329.74,3331.06,3329.65,3331.06,739804.0
1736380020,3331.06,3333.26,3331.06,3332.71,2566884.0
1736380080,3332.71,3333.47,3330.55,3330.56,509960.0
1736380140,3330.34,3331.27,3328.32,3328.32,1105766.0
1736380200,3328.32,3329.72,3327.32,3327.32,450588.0
1736380260,3327.11,3329.61,3327.11,3328.01,282166.0
1736380320,3327.49,3327.69,3325.12,3325.13,949996.0
1736380380,3325.13,3326.09,3325.11,3326.08,256674.0
1736380440,3326.08,3326.09,3324.78,3325.53,224236.0
1736380500,3324.91,3325.0,3324.11,3324.73,543414.0
1736380560,3324.84,3325.9,3324.74,3325.16,286310.0
1736380620,3325.16,3325.55,3325.15,3325.45,220902.0
1736380680,3325.55,3325.8,3325.04,3325.24,190164.0
1736380740,3325.24,3325.7,3325.23,3325.46,171836.0
1736380800,3325.46,3325.77,3323.38,3324.99,750496.0
1736380860,3324.9,3325.0,3323.24,3323.24,616254.0
1736380920,3323.24,3323.24,3321.13,3322.11,1283510.0
1736380980,3322.11,3322.48,3321.0,3321.36,472042.0
1736381040,3321.36,3322.43,3320.01,3320.03,688090.0
1736381100,3320.03,3325.33,3320.03,3325.31,726364.0
1736381160,3325.31,3326.88,3325.18,3325.19,924190.0
1736381220,3325.19,3326.99,3325.16,3325.26,1510720.0
1736381280,3325.26,3325.28,3322.64,3324.15,280850.0
1736381340,3324.15,3324.2,3322.53,3322.93,229602.0
1736381400,3322.93,3326.35,3322.93,3326.26,474226.0
1736381460,3326.26,3328.78,3326.25,3328.51,381862.0
1736381520,3328.51,3331.4,3328.21,3328.21,1394288.0
1736381580,3328.21,3328.82,3326.71,3328.79,954466.0
1736381640,3328.79,3328.79,3328.38,3328.41,560494.0
1736381700,3328.41,3331.75,3328.41,3331.16,1428128.0
1736381760,3331.16,3331.16,3326.98,3328.0,646374.0
1736381820,3328.0,3328.0,3324.39,3325.49,946686.0
1736381880,3325.49,3328.97,3324.5,3328.97,409962.0
1736381940,3329.3,3331.7,3329.09,3331.48,971034.0
1736382000,3331.48,3331.48,3327.0,3327.02,757270.0
1736382060,3327.02,3327.02,3322.9,3323.47,714196.0
1736382120,3323.47,3324.81,3322.0,3322.0,645370.0
1736382180,3322.0,3323.76,3320.52,3323.65,1258236.0
1736382240,3323.56,3323.77,3321.0,3321.89,269044.0
1736382300,3321.89,3322.02,3320.5,3322.01,374662.0
1736382360,3322.01,3322.2,3319.22,3321.26,1509510.0
1736382420,3321.26,3322.11,3321.11,3321.65,604930.0
1736382480,3321.49,3321.49,3319.27,3320.0,509746.0
1736382540,3320.0,3322.39,3319.98,3321.99,1843002.0
1736382600,3321.99,3326.17,3321.93,3325.14,1189644.0
1736382660,3325.14,3327.87,3324.22,3326.08,674310.0
1736382720,3326.06,3326.07,3323.19,3324.4,608764.0
1736382780,3324.4,3325.39,3323.35,3324.97,530584.0
1736382840,3325.43,3325.43,3320.52,3320.64,734664.0
1736382900,3320.64,3321.7,3319.0,3319.81,1464526.0
1736382960,3319.6,3320.55,3318.27,3319.64,757954.0
1736383020,3319.66,3320.0,3318.13,3319.14,454528.0
1736383080,3319.14,3319.14,3316.67,3316.67,730446.0
1736383140,3316.67,3319.13,3316.67,3319.12,1408702.0
1736383200,3319.12,3323.48,3318.07,3322.37,648598.0
1736383260,3322.13,3322.13,3320.54,3322.03,350110.0
1736383320,3321.87,3324.2,3321.18,3324.2,173902.0
1736383380,3324.28,3324.68,3323.94,3324.67,247414.0
1736383440,3324.67,3324.99,3324.38,3324.77,929782.0
1736383500,3324.77,3327.12,3324.17,3324.17,2293110.0
1736383560,3324.17,3327.31,3324.17,3327.3,333546.0
1736383620,3327.3,3329.18,3327.3,3328.88,1339174.0
1736383680,3328.88,3329.05,3328.14,3328.9,479872.0
1736383740,3329.01,3329.87,3327.72,3329.55,806794.0
1736383800,3329.55,3333.04,3328.52,3333.04,2059374.0
1736383860,3332.82,3334.57,3332.79,3333.32,2884408.0
1736383920,3333.32,3336.78,3333.32,3336.3,3144184.0
1736383980,3336.3,3338.14,3336.3,3336.52,1875060.0
1736384040,3336.52,3337.29,3335.5,3335.94,1157790.0
1736384100,3335.94,3335.94,3334.28,3335.88,421348.0
1736384160,3335.88,3336.89,3335.27,3336.36,733246.0
1736384220,3336.36,3339.67,3336.36,3339.4,564218.0
1736384280,3339.4,3342.07,3339.4,3341.54,3361314.0
1736384340,3341.54,3341.78,3339.48,3340.7,3673512.0
1736384400,3340.12,3341.8,3339.71,3341.28,1797992.0
1736384460,3341.28,3343.89,3341.27,3342.95,2732362.0
1736384520,3342.95,3345.02,3342.95,3344.72,1458200.0
1736384580,3345.45,3346.69,3342.76,3342.82,2134798.0
1736384640,3342.82,3344.73,3342.82,3343.4,701372.0
1736384700,3343.4,3346.5,3343.13,3345.52,884274.0
1736384760,3345.52,3347.43,3344.21,3345.07,891392.0
1736384820,3345.07,3345.38,3340.51,3340.51,1353190.0
1736384880,3340.51,3340.51,3336.44,3337.19,895000.0
1736384940,3337.06,3338.61,3336.45,3337.47,538426.0
1736385000,3337.47,3337.47,3333.9,3334.88,1356962.0
1736385060,3334.03,3336.7,3334.03,3334.15,1135900.0
1736385120,3334.15,3336.14,3334.15,3335.42,502414.0
1736385180,3335.31,3337.35,3334.13,3337.34,665258.0
1736385240,3337.34,3338.67,3336.48,3337.89,1115238.0
1736385300,3337.89,3341.31,3337.89,3341.1,1067916.0
1736385360,3341.17,3342.72,3339.64,3341.64,679194.0
1736385420,3341.89,3342.9,3340.47,3341.73,648562.0
1736385480,3341.73,3344.0,3341.01,3343.77,796930.0
1736385540,3343.77,3345.62,3343.77,3344.09,1069724.0
1736385600,3344.0,3347.13,3344.0,3346.48,1260554.0
1736385660,3346.39,3347.34,3344.88,3347.32,1377262.0
1736385720,3347.32,3348.6,3346.5,3348.59,2123922.0
1736385780,3348.59,3349.99,3348.27,3349.2,3984342.0
1736385840,3349.2,3352.86,3349.19,3352.39,3609790.0
1736385900,3352.39,3354.96,3350.14,3354.96,2427804.0
1736385960,3354.81,3355.02,3351.29,3353.01,1560992.0
1736386020,3353.01,3353.62,3348.29,3349.04,1800670.0
1736386080,3349.19,3351.9,3349.19,3349.47,778216.0
1736386140,3349.47,3352.61,3349.46,3351.36,655484.0
1736386200,3351.36,3351.37,3345.76,3346.85,1728430.0
1736386260,3346.85,3348.39,3345.91,3345.91,583570.0
1736386320,3345.91,3352.14,3345.91,3352.02,1072640.0
1736386380,3352.02,3356.49,3352.02,3354.43,1032268.0
1736386440,3354.43,3355.56,3352.89,3354.29,933076.0
1736386500,3354.29,3355.85,3354.29,3355.32,683572.0
1736386560,3355.32,3355.33,3351.81,3351.92,944772.0
1736386620,3351.92,3354.61,3351.56,3352.99,674928.0
1736386680,3352.99,3354.1,3350.23,3350.34,647464.0
1736386740,3350.3,3352.92,3350.3,3351.18,809758.0
1736386800,3351.18,3353.19,3350.77,3352.32,544756.0
1736386860,3352.32,3352.38,3350.62,3351.72,405072.0
1736386920,3351.72,3354.54,3351.61,3354.39,595548.0
1736386980,3354.39,3355.72,3352.54,3353.03,534002.0
1736387040,3353.03,3353.03,3350.63,3351.91,769490.0
1736387100,3351.91,3351.91,3348.2,3348.21,538836.0
1736387160,3348.21,3349.59,3346.0,3348.4,692132.0
1736387220,3348.37,3349.0,3345.86,3347.13,632960.0
1736387280,3347.13,3347.13,3344.78,3345.98,1056756.0
1736387340,3345.98,3348.46,3345.2,3347.88,672338.0
1736387400,3347.88,3349.64,3347.5,3348.4,703628.0
1736387460,3348.29,3349.69,3347.6,3349.48,1229710.0
1736387520,3349.48,3349.99,3345.84,3347.59,456556.0
1736387580,3347.59,3347.79,3347.06,3347.41,219286.0
1736387640,3347.5,3349.34,3347.5,3348.04,505950.0
1736387700,3348.04,3348.29,3345.29,3345.51,512220.0
1736387760,3345.51,3347.19,3343.63,3343.64,1135278.0
1736387820,3343.64,3345.07,3343.63,3344.22,579118.0
1736387880,3344.22,3345.0,3343.88,3344.98,346642.0
1736387940,3344.98,3345.08,3344.46,3344.64,369360.0
1736388000,3344.64,3346.98,3344.06,3344.06,1836262.0
1736388060,3344.17,3349.59,3344.17,3348.37,1956544.0
1736388120,3347.41,3347.41,3344.93,3346.59,989074.0
1736388180,3346.7,3347.99,3345.88,3346.27,463206.0
1736388240,3346.27,3346.99,3345.53,3346.79,369002.0
1736388300,3346.69,3346.69,3342.64,3342.65,714430.0
1736388360,3342.65,3344.07,3337.01,3337.01,2073640.0
1736388420,3337.24,3338.41,3313.82,3316.89,19739832.0
1736388480,3316.85,3327.31,3311.91,3327.31,16141626.0
1736388540,3327.36,3331.01,3317.04,3317.04,5161822.0
1736388600,3316.78,3323.8,3316.67,3316.67,8805512.0
1736388660,3316.97,3317.47,3310.91,3313.92,8332244.0
1736388720,3313.9,3315.08,3305.94,3312.89,13092904.0
1736388780,3312.86,3325.38,3311.11,3322.37,9580152.0
1736388840,3321.9,3332.91,3321.22,3328.98,14872456.0
1736388900,3328.99,3337.86,3327.48,3330.87,5153686.0
1736388960,3330.6,3342.97,3330.6,3337.18,3903586.0
1736389020,3337.03,3338.36,3329.85,3332.19,3306074.0
1736389080,3332.2,3335.96,3330.39,3330.78,1877068.0
1736389140,3330.78,3333.1,3329.42,3332.75,1589076.0
1736389200,3332.81,3341.25,3331.96,3341.14,2840386.0
1736389260,3341.04,3341.81,3337.07,3339.19,2181486.0
1736389320,3339.09,3340.94,3335.34,3337.31,1185566.0
1736389380,3337.31,3337.37,3334.34,3334.37,857502.0
1736389440,3333.88,3336.16,3332.9,3333.45,1474966.0
1736389500,3333.36,3333.83,3328.13,3328.13,1376538.0
1736389560,3328.12,3329.42,3325.72,3329.4,1059230.0
1736389620,3329.4,3330.83,3328.01,3330.56,669578.0
1736389680,3330.89,3333.19,3330.72,3332.99,1030150.0
1736389740,3333.07,3336.17,3332.99,3334.57,900558.0
1736389800,3334.6,3337.45,3334.54,3336.33,1676470.0
1736389860,3336.33,3336.39,3328.5,3329.52,1942702.0
1736389920,3329.51,3329.51,3323.39,3324.61,2661052.0
1736389980,3324.51,3328.38,3324.11,3327.8,783168.0
1736390040,3327.79,3329.19,3326.32,3329.1,1832006.0
1736390100,3329.1,3329.97,3326.69,3327.98,297494.0
1736390160,3327.98,3334.54,3327.98,3331.93,3318406.0
1736390220,3331.93,3333.76,3330.89,3332.8,397874.0
1736390280,3332.78,3332.9,3330.89,3331.8,366712.0
1736390340,3331.8,3332.39,3330.28,3330.68,593346.0
1736390400,3330.68,3334.86,3329.9,3334.86,703354.0
1736390460,3334.79,3338.77,3334.37,3338.56,1610688.0
1736390520,3338.56,3342.6,3338.56,3342.47,1431962.0
1736390580,3342.47,3342.85,3341.18,3342.44,733626.0
1736390640,3342.44,3343.49,3340.12,3343.49,1333876.0
1736390700,3343.4,3344.91,3342.2,3344.27,2768080.0
1736390760,3344.07,3344.52,3339.17,3339.38,1047714.0
1736390820,3339.29,3339.77,3338.22,3338.22,673182.0
1736390880,3338.22,3339.33,3337.38,3337.81,703350.0
1736390940,3337.81,3338.61,3336.57,3338.61,1434162.0
1736391000,3338.61,3339.48,3337.37,3337.38,665670.0
1736391060,3337.38,3340.43,3337.27,3340.1,437630.0
1736391120,3340.1,3341.97,3338.88,3338.9,710588.0
1736391180,3338.9,3340.78,3338.88,3338.97,363318.0
1736391240,3338.97,3339.49,3338.43,3339.01,210026.0
1736391300,3339.01,3340.35,3337.93,3338.01,362272.0
1736391360,3337.88,3338.72,3336.98,3336.98,979270.0
1736391420,3336.99,3337.53,3335.64,3335.8,972644.0
1736391480,3335.8,3337.61,3335.61,3337.6,227742.0
1736391540,3337.6,3340.39,3337.49,3339.6,468044.0
1736391600,3339.6,3341.35,3337.0,3337.0,839754.0
1736391660,3337.0,3337.62,3333.42,3333.45,664532.0
1736391720,3333.45,3333.45,3329.67,3330.1,1985016.0
1736391780,3330.3,3332.58,3329.28,3330.01,624272.0
1736391840,3330.01,3330.7,3328.0,3328.24,999202.0
1736391900,3328.24,3328.24,3324.51,3326.32,1778938.0
1736391960,3326.32,3326.39,3322.65,3322.97,2423548.0
1736392020,3322.97,3323.31,3320.1,3320.39,2009064.0
1736392080,3320.39,3325.69,3320.22,3325.08,1658940.0
1736392140,3325.08,3327.38,3325.08,3325.31,937182.0
1736392200,3325.31,3325.33,3322.64,3323.14,590432.0
1736392260,3323.14,3324.9,3322.5,3323.46,576576.0
1736392320,3323.36,3324.06,3322.3,3322.42,423282.0
1736392380,3322.41,3325.51,3320.75,3325.2,847970.0
1736392440,3325.2,3326.53,3324.52,3324.53,966520.0
1736392500,3324.53,3327.66,3323.67,3326.86,553542.0
1736392560,3326.83,3326.84,3323.42,3323.42,427610.0
1736392620,3323.42,3324.94,3323.03,3324.93,507270.0
1736392680,3324.93,3328.98,3324.93,3328.83,681420.0
1736392740,3328.6,3330.93,3328.28,3329.51,641592.0
1736392800,3329.33,3329.94,3328.01,3329.45,427376.0
1736392860,3329.64,3330.3,3329.0,3329.7,285814.0
1736392920,3329.58,3329.79,3328.11,3329.57,1247452.0
1736392980,3329.68,3331.36,3328.81,3330.68,1095532.0
1736393040,3330.68,3331.94,3328.48,3328.48,318018.0
1736393100,3328.45,3328.45,3326.37,3326.37,387894.0
1736393160,3326.11,3326.33,3321.88,3322.42,1301570.0
1736393220,3322.42,3323.28,3322.41,3323.28,2034334.0
1736393280,3323.28,3324.03,3322.41,3323.93,635970.0
1736393340,3323.93,3323.93,3322.41,3322.41,638968.0
1736393400,3322.41,3322.42,3319.38,3319.81,1213120.0
1736393460,3319.81,3319.81,3317.39,3317.39,1107810.0
1736393520,3317.49,3318.06,3315.56,3317.41,5325570.0
1736393580,3317.31,3320.75,3315.65,3320.74,894916.0
1736393640,3320.79,3323.28,3320.73,3321.97,639446.0
1736393700,3321.97,3323.86,3321.8,3323.38,691686.0
1736393760,3323.57,3324.0,3319.8,3321.19,557970.0
1736393820,3321.19,3322.19,3319.51,3321.39,568736.0
1736393880,3321.36,3323.5,3320.86,3321.43,1280900.0
1736393940,3321.43,3324.43,3321.42,3324.15,481846.0
1736394000,3324.15,3325.86,3323.31,3323.61,946746.0
1736394060,3323.61,3325.37,3323.0,3325.27,2057182.0
1736394120,3325.27,3325.39,3324.1,3324.1,1039008.0
1736394180,3324.1,3324.86,3323.0,3323.0,1380572.0
1736394240,3323.0,3323.59,3321.42,3321.42,1526186.0
1736394300,3321.32,3323.74,3320.31,3323.64,1153022.0
1736394360,3323.64,3328.39,3323.03,3327.35,2348816.0
1736394420,3327.11,3328.66,3325.52,3328.18,1220422.0
1736394480,3328.27,3328.37,3325.4,3325.57,476722.0
1736394540,3325.57,3326.62,3324.58,3325.45,522896.0
1736394600,3325.45,3325.45,3321.73,3321.73,955952.0
1736394660,3321.71,3322.69,3321.5,3322.32,1045368.0
1736394720,3322.32,3322.32,3320.49,3321.19,1894524.0
1736394780,3321.19,3324.35,3320.11,3324.15,2845814.0
1736394840,3324.15,3326.15,3323.75,3326.15,383414.0
1736394900,3326.15,3326.15,3323.98,3324.18,234844.0
1736394960,3324.18,3325.9,3323.73,3325.89,963930.0
1736395020,3325.89,3326.0,3323.4,3323.96,300606.0
1736395080,3323.97,3325.08,3323.62,3324.09,397780.0
1736395140,3324.09,3324.77,3324.06,3324.06,504054.0
1736395200,3323.71,3326.29,3323.6,3324.78,979864.0
1736395260,3324.78,3325.94,3323.8,3325.44,524860.0
1736395320,3325.44,3326.66,3324.27,3326.65,737856.0
1736395380,3326.09,3326.09,3322.18,3323.61,625240.0
1736395440,3323.72,3324.1,3321.25,3321.27,517890.0
1736395500,3321.27,3321.64,3319.7,3320.69,2539952.0
1736395560,3320.68,3323.69,3319.6,3323.38,2774516.0
1736395620,3323.38,3324.01,3320.94,3321.06,799142.0
1736395680,3321.17,3321.95,3320.22,3320.74,1174306.0
1736395740,3320.65,3320.97,3320.05,3320.94,322212.0
1736395800,3321.04,3321.66,3318.48,3319.05,2049206.0
1736395860,3319.05,3319.65,3316.94,3317.43,1825722.0
1736395920,3317.37,3317.53,3314.45,3314.99,4292318.0
1736395980,3314.99,3316.22,3314.03,3314.74,2699216.0
1736396040,3314.74,3315.32,3312.93,3313.29,2701358.0
1736396100,3313.29,3314.7,3312.9,3314.7,1124884.0
1736396160,3314.75,3316.94,3314.1,3314.11,836536.0
1736396220,3314.12,3314.12,3311.0,3311.93,1475956.0
1736396280,3311.93,3315.6,3311.93,3315.58,627934.0
1736396340,3315.58,3317.45,3315.31,3315.62,1236876.0
1736396400,3315.62,3317.56,3314.01,3317.3,514044.0
1736396460,3317.42,3319.35,3316.93,3319.11,742858.0
1736396520,3319.11,3320.33,3318.03,3318.9,586064.0
1736396580,3318.9,3319.11,3317.23,3317.63,344930.0
1736396640,3317.62,3317.87,3316.19,3317.86,361824.0
1736396700,3317.96,3320.02,3317.96,3320.01,499332.0
1736396760,3320.01,3321.15,3318.69,3319.18,2781696.0
1736396820,3319.18,3319.82,3317.5,3318.62,630014.0
1736396880,3318.62,3321.2,3318.62,3321.19,1344370.0
1736396940,3321.19,3321.79,3319.59,3319.82,2609554.0
1736397000,3319.82,3326.04,3319.82,3323.97,2333220.0
1736397060,3323.97,3324.82,3323.19,3323.57,709176.0
1736397120,3323.57,3325.12,3323.56,3324.62,735802.0
1736397180,3324.62,3324.98,3322.69,3323.47,343380.0
1736397240,3323.47,3323.48,3322.22,3323.39,664758.0
1736397300,3323.39,3323.4,3319.98,3321.32,828130.0
1736397360,3321.32,3322.36,3318.7,3322.35,621270.0
1736397420,3322.35,3323.5,3321.53,3321.85,308880.0
1736397480,3321.85,3327.47,3321.85,3326.88,1689964.0
1736397540,3327.19,3329.9,3327.18,3329.69,1461348.0
1736397600,3329.69,3330.45,3328.43,3328.99,1392468.0
1736397660,3328.99,3329.44,3328.27,3329.36,481436.0
1736397720,3329.36,3330.0,3328.0,3330.0,271624.0
1736397780,3330.0,3331.84,3329.98,3331.84,744848.0
1736397840,3331.84,3332.17,3329.6,3330.27,688082.0
1736397900,3330.27,3332.28,3329.47,3332.28,501506.0
1736397960,3332.28,3334.57,3332.27,3334.4,1058900.0
1736398020,3334.29,3335.96,3332.87,3332.88,705104.0
1736398080,3332.79,3333.44,3327.92,3327.93,1103350.0
1736398140,3327.93,3327.93,3326.37,3327.23,781718.0
1736398200,3327.3,3329.91,3327.3,3328.1,296014.0
1736398260,3328.1,3329.69,3327.22,3329.49,230794.0
1736398320,3329.33,3329.33,3327.64,3328.51,275400.0
1736398380,3328.51,3328.95,3328.01,3328.72,228774.0
1736398440,3328.72,3330.66,3328.06,3330.65,299086.0
1736398500,3330.65,3332.13,3330.65,3331.82,719566.0
1736398560,3331.82,3340.6,3331.82,3339.64,3208582.0
1736398620,3339.64,3341.0,3338.21,3340.4,1714002.0
1736398680,3340.22,3342.24,3337.98,3338.61,2005706.0
1736398740,3338.3,3340.49,3338.26,3339.0,828804.0
1736398800,3338.96,3340.67,3336.67,3337.33,1163614.0
1736398860,3336.97,3336.97,3335.52,3335.53,704466.0
1736398920,3335.53,3336.69,3335.09,3335.78,1049680.0
1736398980,3335.78,3335.78,3333.77,3334.81,443010.0
1736399040,3334.81,3336.15,3333.77,3333.95,458626.0
1736399100,3333.95,3335.19,3333.54,3334.23,439348.0
1736399160,3334.23,3334.99,3333.34,3334.2,506498.0
1736399220,3334.2,3339.99,3334.2,3339.66,592416.0
1736399280,3339.66,3339.66,3337.44,3338.14,802844.0
1736399340,3338.14,3339.09,3336.23,3339.09,439372.0
1736399400,3339.71,3341.19,3337.51,3337.78,1770304.0
1736399460,3337.78,3337.78,3332.77,3332.78,753022.0
1736399520,3332.78,3334.99,3332.66,3334.2,465276.0
1736399580,3334.2,3335.43,3333.81,3335.43,232178.0
1736399640,3335.43,3336.15,3334.55,3335.92,272600.0
1736399700,3335.92,3337.3,3333.87,3334.57,439322.0
1736399760,3334.55,3335.99,3332.84,3335.19,1832848.0
1736399820,3335.19,3336.59,3334.74,3335.01,197766.0
1736399880,3335.01,3338.19,3335.01,3337.27,752384.0
1736399940,3337.1,3337.1,3334.02,3334.02,450908.0
1736400000,3334.02,3335.49,3333.0,3335.48,270922.0
1736400060,3335.48,3336.0,3334.87,3335.32,404518.0
1736400120,3335.32,3337.4,3334.53,3336.51,202388.0
1736400180,3336.51,3337.48,3335.07,3335.08,273102.0
1736400240,3335.08,3336.36,3335.06,3335.45,222732.0
1736400300,3335.45,3337.36,3334.68,3337.07,316048.0
1736400360,3337.07,3340.44,3337.05,3339.68,541782.0
1736400420,3339.89,3340.0,3336.31,3336.32,436452.0
1736400480,3336.32,3337.48,3335.0,3335.69,267960.0
1736400540,3335.59,3337.48,3335.0,3337.46,246370.0
1736400600,3337.46,3337.46,3335.27,3335.28,351888.0
1736400660,3335.28,3338.4,3334.99,3337.82,288688.0
1736400720,3337.82,3337.92,3335.35,3335.36,259626.0
1736400780,3335.36,3336.76,3334.0,3335.13,437668.0
1736400840,3335.13,3335.99,3334.61,3335.6,225258.0
1736400900,3335.6,3335.6,3333.43,3334.69,239760.0
1736400960,3334.69,3336.2,3331.64,3331.87,596186.0
1736401020,3331.87,3331.87,3329.44,3329.44,739650.0
1736401080,3329.43,3330.7,3328.57,3330.11,687822.0
1736401140,3330.11,3330.11,3329.15,3329.77,317960.0
1736401200,3329.77,3333.06,3329.73,3331.0,2530794.0
1736401260,3331.0,3331.11,3329.23,3330.39,1555072.0
1736401320,3330.39,3331.13,3327.14,3327.95,2000774.0
1736401380,3328.19,3329.35,3326.03,3326.13,2550488.0
1736401440,3326.46,3327.54,3325.43,3327.1,1473554.0
1736401500,3327.1,3329.36,3327.1,3328.22,370000.0
1736401560,3328.22,3329.9,3327.48,3327.49,350950.0
1736401620,3327.59,3327.76,3324.11,3325.7,1201932.0
1736401680,3325.7,3325.7,3323.42,3324.46,1041968.0
1736401740,3324.46,3325.99,3324.46,3325.89,640652.0
1736401800,3325.89,3327.27,3325.21,3325.85,455732.0
1736401860,3325.85,3328.1,3324.11,3328.1,314896.0
1736401920,3328.1,3331.28,3327.99,3331.28,516342.0
1736401980,3331.07,3332.72,3330.56,3331.4,568712.0
1736402040,3331.49,3331.8,3329.3,3329.32,379798.0
1736402100,3329.32,3329.61,3328.1,3329.36,343028.0
1736402160,3329.36,3329.95,3328.11,3328.49,387744.0
1736402220,3328.49,3328.49,3326.6,3327.0,359632.0
1736402280,3327.09,3327.61,3326.84,3327.17,487562.0
1736402340,3327.17,3327.39,3326.27,3327.38,528032.0
1736402400,3327.38,3328.65,3325.8,3326.01,464072.0
1736402460,3326.01,3327.7,3324.88,3325.39,401192.0
1736402520,3325.39,3326.15,3324.1,3324.36,870386.0
1736402580,3324.49,3324.58,3323.11,3324.07,593056.0
1736402640,3324.07,3324.31,3322.84,3324.3,1302210.0
1736402700,3324.36,3326.98,3323.64,3323.66,504998.0
1736402760,3323.66,3323.66,3320.7,3321.3,695472.0
1736402820,3321.53,3324.44,3320.63,3323.57,439264.0
1736402880,3323.45,3325.34,3323.27,3325.34,220786.0
1736402940,3325.33,3326.99,3324.51,3324.51,302486.0
1736403000,3324.51,3324.52,3322.51,3323.3,391310.0
1736403060,3322.84,3323.44,3322.46,3322.5,224098.0
1736403120,3322.5,3324.06,3321.31,3323.91,802594.0
1736403180,3323.91,3324.49,3321.82,3321.82,190264.0
1736403240,3321.82,3326.98,3321.51,3326.8,494178.0
1736403300,3326.89,3330.87,3326.89,3330.86,947684.0
1736403360,3330.86,3331.65,3328.97,3329.57,938344.0
1736403420,3329.86,3331.68,3329.86,3331.65,386540.0
1736403480,3331.65,3333.77,3329.22,3332.49,1505412.0
1736403540,3332.49,3333.55,3330.44,3330.44,904760.0
1736403600,3330.6,3330.95,3328.21,3328.55,425348.0
1736403660,3328.44,3329.57,3327.74,3327.74,359642.0
1736403720,3327.74,3329.47,3327.22,3328.13,693640.0
1736403780,3328.13,3328.13,3324.66,3324.66,538148.0
1736403840,3324.61,3324.61,3321.6,3323.0,676752.0
1736403900,3322.99,3324.25,3322.99,3324.18,380582.0
1736403960,3323.8,3324.51,3322.46,3323.06,490626.0
1736404020,3323.15,3324.73,3322.81,3322.82,432862.0
1736404080,3322.82,3324.18,3322.81,3324.07,252424.0
1736404140,3324.07,3325.24,3324.02,3325.22,238192.0
1736404200,3325.22,3327.21,3325.22,3326.03,478110.0
1736404260,3326.03,3326.89,3323.81,3326.89,330282.0
1736404320,3326.89,3327.36,3326.41,3327.36,222480.0
1736404380,3327.29,3327.29,3325.59,3325.66,123328.0
1736404440,3325.65,3325.66,3323.89,3325.45,307104.0
1736404500,3325.45,3325.45,3323.13,3323.47,245372.0
1736404560,3323.47,3324.11,3321.1,3323.58,425754.0
1736404620,3323.58,3324.11,3322.29,3322.99,363476.0
1736404680,3323.04,3323.29,3319.91,3319.92,741470.0
1736404740,3319.92,3321.57,3319.91,3320.02,1317860.0
1736404800,3320.02,3321.12,3319.35,3320.19,1714370.0
1736404860,3320.19,3322.34,3319.59,3319.65,907158.0
1736404920,3319.65,3322.33,3319.65,3320.85,398354.0
1736404980,3320.85,3321.2,3320.64,3321.2,269642.0
1736405040,3321.2,3322.32,3321.18,3322.22,525370.0
1736405100,3322.22,3323.79,3321.9,3322.93,495422.0
1736405160,3322.93,3322.93,3320.65,3322.33,819290.0
1736405220,3322.39,3322.69,3320.76,3321.12,466246.0
1736405280,3321.12,3321.3,3319.43,3320.4,808334.0
1736405340,3320.4,3321.19,3318.4,3318.57,954276.0
1736405400,3318.57,3320.5,3318.35,3320.22,458930.0
1736405460,3320.22,3321.74,3319.38,3319.39,346336.0
1736405520,3319.39,3319.49,3316.1,3316.79,1478076.0
1736405580,3316.79,3319.01,3316.19,3319.01,609898.0
1736405640,3319.01,3319.99,3316.56,3317.22,1190514.0
1736405700,3317.22,3317.66,3314.19,3314.86,2297346.0
1736405760,3314.86,3316.0,3314.15,3314.15,4496996.0
1736405820,3314.15,3315.0,3313.68,3314.38,945006.0
1736405880,3314.38,3316.79,3314.3,3316.64,522066.0
1736405940,3316.65,3316.65,3314.36,3314.92,381092.0
1736406000,3314.92,3314.92,3313.1,3314.67,948582.0
1736406060,3314.67,3318.4,3314.66,3316.65,1092916.0
1736406120,3316.45,3318.6,3315.81,3318.6,956984.0
1736406180,3318.6,3319.6,3318.0,3318.49,417056.0
1736406240,3318.33,3321.14,3318.01,3321.13,657046.0
1736406300,3321.13,3323.33,3320.27,3323.33,1171590.0
1736406360,3322.76,3322.86,3320.31,3320.31,441988.0
1736406420,3320.23,3320.24,3318.38,3318.68,415222.0
1736406480,3318.68,3318.7,3315.47,3316.25,1239646.0
1736406540,3316.25,3318.87,3316.23,3318.38,1248778.0
1736406600,3318.38,3320.41,3318.05,3318.53,508096.0
1736406660,3318.3,3320.89,3317.09,3320.54,468822.0
1736406720,3320.54,3320.66,3319.33,3319.34,130906.0
1736406780,3319.34,3319.35,3317.79,3317.8,108896.0
1736406840,3317.8,3317.8,3315.56,3316.77,661808.0
1736406900,3316.77,3317.11,3314.78,3316.78,602702.0
1736406960,3316.78,3317.45,3313.11,3313.11,1238482.0
1736407020,3313.11,3313.11,3307.78,3308.65,5614678.0
1736407080,3308.69,3309.39,3306.71,3307.52,3138794.0
1736407140,3307.86,3310.24,3307.43,3308.69,2424852.0
1736407200,3308.05,3308.87,3306.51,3308.03,1998816.0
1736407260,3308.04,3308.73,3302.78,3303.24,4452146.0
1736407320,3303.24,3306.77,3302.18,3306.27,4692664.0
1736407380,3306.27,3308.9,3306.11,3307.27,1727558.0
1736407440,3307.27,3307.87,3305.27,3305.51,982274.0
1736407500,3305.51,3308.25,3305.5,3306.88,867110.0
1736407560,3307.09,3307.2,3302.09,3303.51,3466966.0
1736407620,3303.51,3303.99,3301.11,3302.3,3417248.0
1736407680,3302.11,3302.43,3294.64,3301.1,10447770.0
1736407740,3301.1,3302.19,3294.31,3294.33,7611524.0
1736407800,3294.33,3298.42,3291.4,3296.69,6533870.0
1736407860,3296.69,3299.12,3292.23,3292.23,3682288.0
1736407920,3292.15,3295.43,3285.97,3288.11,8338602.0
1736407980,3288.13,3292.49,3285.2,3291.51,7075652.0
1736408040,3291.52,3291.61,3283.69,3285.49,4231166.0
1736408100,3285.59,3288.16,3283.17,3283.17,3797238.0
1736408160,3283.52,3286.43,3281.3,3284.08,13763638.0
1736408220,3284.16,3289.74,3284.15,3288.81,3694894.0
1736408280,3288.81,3295.53,3288.81,3293.52,3208600.0
1736408340,3292.7,3297.66,3291.26,3297.66,1862716.0
1736408400,3297.63,3299.88,3293.4,3293.4,3296004.0
1736408460,3293.4,3294.55,3290.69,3290.7,1601154.0
1736408520,3290.7,3294.12,3289.93,3293.15,2532458.0
1736408580,3293.84,3295.73,3293.15,3293.48,674836.0
1736408640,3293.49,3296.44,3293.48,3294.93,1319502.0
1736408700,3294.93,3296.45,3293.47,3296.13,1370010.0
1736408760,3296.14,3298.14,3294.0,3294.99,2515602.0
1736408820,3294.99,3294.99,3289.93,3291.4,1748326.0
1736408880,3291.4,3291.41,3285.72,3285.76,1338550.0
1736408940,3285.76,3293.33,3285.76,3293.03,1642542.0
1736409000,3292.93,3294.56,3290.86,3291.21,1323232.0
1736409060,3291.03,3291.41,3286.7,3290.01,1185430.0
1736409120,3290.01,3291.0,3287.07,3288.44,2485504.0
1736409180,3288.43,3292.45,3288.01,3292.45,1183194.0
1736409240,3292.45,3292.45,3287.51,3287.51,742360.0
1736409300,3287.51,3289.06,3286.5,3287.34,1679258.0
1736409360,3287.44,3292.44,3286.81,3291.77,2996956.0
1736409420,3291.78,3292.45,3288.95,3290.44,3528354.0
1736409480,3290.44,3291.23,3287.19,3289.5,907154.0
1736409540,3289.5,3290.94,3286.89,3288.19,1094560.0
1736409600,3288.19,3291.36,3286.23,3289.61,2415808.0
1736409660,3289.73,3290.64,3287.53,3290.41,1980806.0
1736409720,3290.4,3292.45,3288.2,3291.07,6091926.0
1736409780,3291.16,3295.41,3291.16,3292.96,5163314.0
1736409840,3293.1,3294.16,3289.11,3291.98,1579480.0
1736409900,3291.98,3292.62,3290.1,3291.69,1580932.0
1736409960,3291.69,3291.7,3287.85,3287.85,1748526.0
1736410020,3287.81,3288.64,3279.4,3282.75,5886496.0
1736410080,3281.63,3285.23,3263.38,3280.39,23466642.0
1736410140,3280.28,3285.71,3280.27,3283.03,3199468.0
1736410200,3282.97,3282.97,3272.01,3274.66,5860026.0
1736410260,3274.44,3284.56,3274.44,3283.59,3657810.0
1736410320,3284.05,3288.77,3283.24,3287.64,4188744.0
1736410380,3287.24,3288.32,3283.48,3284.01,1940562.0
1736410440,3284.01,3284.01,3277.0,3277.0,4267546.0
1736410500,3277.0,3279.62,3273.84,3279.62,3920852.0
1736410560,3279.62,3284.19,3279.62,3283.92,3216534.0
1736410620,3283.96,3286.12,3282.46,3286.06,1899484.0
1736410680,3286.06,3288.75,3285.46,3285.76,1883572.0
1736410740,3285.75,3286.39,3284.47,3284.49,1613102.0
1736410800,3284.49,3284.49,3281.41,3282.49,1231192.0
1736410860,3282.49,3282.58,3278.0,3281.31,1615006.0
1736410920,3281.31,3281.99,3279.55,3281.63,1177778.0
1736410980,3281.83,3285.8,3281.83,3283.36,2391500.0
1736411040,3283.36,3287.07,3283.19,3286.4,1123254.0
1736411100,3286.47,3288.61,3285.93,3288.61,1426604.0
1736411160,3288.61,3289.8,3288.15,3288.4,2641666.0
1736411220,3288.4,3288.42,3285.39,3285.92,1481322.0
1736411280,3285.93,3286.69,3284.64,3285.25,657584.0
1736411340,3285.25,3286.66,3284.4,3284.81,602186.0
1736411400,3284.8,3284.81,3278.06,3279.43,1552510.0
1736411460,3278.74,3286.02,3277.26,3286.02,2835270.0
1736411520,3286.3,3287.65,3284.82,3287.19,2265066.0
1736411580,3287.19,3293.93,3285.75,3293.37,7496952.0
1736411640,3293.59,3295.88,3293.59,3294.3,3841248.0
1736411700,3294.3,3299.66,3292.52,3298.99,3304920.0
1736411760,3298.99,3309.65,3298.99,3305.98,8573850.0
1736411820,3305.97,3312.6,3305.51,3310.69,5171920.0
1736411880,3310.79,3325.89,3310.78,3320.94,10231012.0
1736411940,3320.94,3323.05,3317.18,3322.3,5301756.0
1736412000,3322.4,3325.7,3318.51,3322.76,3436066.0
1736412060,3322.65,3324.8,3320.96,3321.58,3149320.0
1736412120,3321.74,3321.74,3315.96,3316.76,3338394.0
1736412180,3316.76,3319.51,3316.2,3318.68,2612132.0
1736412240,3318.68,3319.47,3317.07,3317.48,1287472.0
1736412300,3317.48,3317.48,3313.81,3314.63,2380934.0
1736412360,3314.8,3316.22,3312.39,3312.49,1686810.0
1736412420,3312.49,3313.14,3307.69,3310.24,4100206.0
1736412480,3310.28,3310.58,3306.1,3307.4,2081690.0
1736412540,3307.39,3307.58,3302.91,3305.6,3157632.0
1736412600,3305.3,3308.41,3305.19,3307.89,2046344.0
1736412660,3307.89,3313.17,3307.89,3310.5,2107920.0
1736412720,3310.5,3310.88,3309.0,3310.46,1226958.0
1736412780,3310.46,3313.0,3310.2,3311.99,1306322.0
1736412840,3311.99,3312.43,3310.41,3310.41,766508.0
1736412900,3310.41,3310.41,3305.8,3306.05,779290.0
1736412960,3306.05,3307.98,3301.69,3307.0,3466854.0
1736413020,3307.48,3309.73,3307.0,3309.65,1532778.0
1736413080,3309.65,3309.99,3307.39,3308.39,492482.0
1736413140,3308.59,3309.42,3306.76,3308.99,770310.0
1736413200,3309.07,3309.92,3305.94,3308.03,1623190.0
1736413260,3308.03,3310.7,3307.05,3310.7,1183602.0
1736413320,3310.92,3312.77,3310.81,3312.76,1316414.0
1736413380,3312.76,3313.01,3311.41,3312.15,1519790.0
1736413440,3312.06,3313.53,3311.94,3313.52,1189180.0
1736413500,3313.52,3318.04,3313.36,3318.04,2704966.0
1736413560,3318.46,3322.79,3318.38,3320.2,3261398.0
1736413620,3320.37,3323.37,3320.37,3322.53,1555118.0
1736413680,3322.53,3324.27,3320.8,3323.39,1674192.0
1736413740,3323.39,3324.68,3322.66,3322.75,1135824.0
1736413800,3322.89,3322.89,3318.07,3318.27,1068140.0
1736413860,3317.6,3318.89,3316.21,3316.78,1279436.0
1736413920,3316.78,3317.4,3314.58,3316.9,2209216.0
1736413980,3317.19,3317.64,3313.64,3314.94,604918.0
1736414040,3314.59,3315.65,3313.88,3315.63,489480.0
1736414100,3315.63,3319.1,3315.14,3318.99,857240.0
1736414160,3318.99,3319.32,3316.74,3316.99,694104.0
1736414220,3316.99,3320.99,3316.67,3320.98,803852.0
1736414280,3320.98,3326.72,3320.98,3325.58,4001348.0
1736414340,3325.58,3325.58,3321.7,3321.82,1370272.0
1736414400,3321.72,3322.91,3320.02,3320.1,736548.0
1736414460,3319.96,3322.39,3319.05,3322.04,620238.0
1736414520,3322.65,3325.84,3322.5,3322.51,1623414.0
1736414580,3322.51,3324.67,3321.57,3322.88,1244396.0
1736414640,3322.88,3322.88,3320.65,3321.95,421520.0
1736414700,3321.95,3321.95,3319.04,3319.52,1073248.0
1736414760,3319.31,3319.57,3317.55,3318.85,446398.0
1736414820,3318.86,3320.0,3318.84,3319.39,451786.0
1736414880,3319.48,3319.9,3315.46,3315.46,566358.0
1736414940,3315.32,3316.87,3315.19,3316.24,441486.0
1736415000,3316.25,3317.61,3314.48,3316.06,810348.0
1736415060,3316.06,3317.4,3315.21,3317.31,582052.0
1736415120,3317.31,3318.48,3316.4,3316.42,453518.0
1736415180,3316.42,3317.87,3315.11,3317.51,310542.0
1736415240,3317.51,3319.29,3316.54,3319.02,349708.0
1736415300,3319.02,3319.93,3318.18,3318.18,690928.0
1736415360,3318.18,3319.0,3316.39,3318.15,401776.0
1736415420,3318.08,3319.91,3316.88,3319.76,459262.0
1736415480,3319.81,3323.33,3319.81,3322.53,5980056.0
1736415540,3322.53,3323.5,3321.14,3321.47,3369158.0
1736415600,3321.47,3322.89,3320.5,3322.12,602940.0
1736415660,3322.11,3323.27,3321.45,3321.89,1439102.0
1736415720,3321.89,3321.89,3318.38,3318.77,1048500.0
1736415780,3318.77,3319.68,3318.01,3318.01,432660.0
1736415840,3317.91,3318.56,3316.98,3317.52,569322.0
1736415900,3317.42,3317.42,3315.19,3315.44,804496.0
1736415960,3315.44,3316.39,3313.2,3314.46,1916438.0
1736416020,3314.46,3316.63,3314.46,3315.86,332270.0
1736416080,3315.31,3315.31,3312.85,3313.32,759668.0
1736416140,3313.32,3316.0,3313.32,3316.0,460592.0
1736416200,3316.0,3320.61,3316.0,3320.28,1074830.0
1736416260,3320.28,3321.2,3319.0,3319.07,1502380.0
1736416320,3319.07,3319.9,3318.01,3318.8,378756.0
1736416380,3318.62,3318.62,3316.02,3316.02,429404.0
1736416440,3316.02,3316.03,3314.39,3314.61,508670.0
1736416500,3314.61,3316.5,3314.61,3316.49,304136.0
1736416560,3316.49,3316.99,3314.3,3314.31,561102.0
1736416620,3314.31,3317.65,3314.3,3317.64,190776.0
1736416680,3317.64,3318.73,3317.64,3318.44,287022.0
1736416740,3318.44,3318.44,3316.52,3316.68,320662.0
1736416800,3316.68,3318.0,3315.59,3315.8,479886.0
1736416860,3315.8,3319.46,3315.11,3319.28,714964.0
1736416920,3319.05,3319.28,3317.53,3318.48,360610.0
1736416980,3318.47,3319.46,3317.31,3319.44,434860.0
1736417040,3319.44,3320.61,3318.08,3318.48,478026.0
1736417100,3318.69,3320.68,3318.01,3318.01,323224.0
1736417160,3318.01,3318.01,3313.63,3313.68,734656.0
1736417220,3313.68,3315.45,3313.02,3315.03,967074.0
1736417280,3315.03,3316.23,3314.56,3316.0,308092.0
1736417340,3316.0,3318.25,3315.9,3318.25,333604.0
1736417400,3318.24,3320.29,3318.24,3319.6,783326.0
1736417460,3319.6,3321.0,3319.6,3320.69,770498.0
1736417520,3320.69,3320.7,3319.73,3320.56,438478.0
1736417580,3320.56,3321.07,3317.23,3317.74,1522868.0
1736417640,3317.85,3318.97,3317.51,3317.51,288368.0
1736417700,3317.51,3317.7,3315.7,3315.94,500592.0
1736417760,3316.1,3317.23,3314.0,3314.04,676058.0
1736417820,3314.04,3314.2,3310.56,3310.7,1301038.0
1736417880,3310.7,3310.7,3306.55,3306.88,1619774.0
1736417940,3306.88,3307.5,3305.43,3307.41,1852196.0
1736418000,3307.41,3308.66,3303.12,3303.49,1357182.0
1736418060,3303.4,3304.95,3300.77,3304.93,4027440.0
1736418120,3304.93,3304.95,3301.01,3301.98,1864236.0
1736418180,3301.98,3304.0,3301.98,3302.86,1311788.0
1736418240,3302.86,3306.99,3302.86,3305.94,1659662.0
1736418300,3306.18,3307.0,3305.73,3306.28,475580.0
1736418360,3306.49,3306.49,3304.08,3304.54,650628.0
1736418420,3304.63,3304.63,3298.36,3299.99,4027394.0
1736418480,3299.99,3301.78,3298.6,3298.6,2126318.0
1736418540,3298.6,3301.54,3298.6,3301.07,832818.0
1736418600,3301.02,3301.02,3294.26,3294.83,3854574.0
1736418660,3294.43,3295.49,3291.1,3291.11,3959168.0
1736418720,3291.19,3291.77,3286.87,3287.81,6911170.0
1736418780,3287.24,3290.69,3285.01,3290.12,4841602.0
1736418840,3290.12,3290.8,3283.42,3284.71,4189300.0
1736418900,3284.71,3292.42,3284.69,3291.98,2023142.0
1736418960,3291.98,3295.32,3289.0,3289.73,2395838.0
1736419020,3289.72,3294.1,3288.76,3294.1,1131012.0
1736419080,3293.12,3298.03,3292.5,3298.03,5591924.0
1736419140,3298.13,3305.46,3297.61,3302.95,7248440.0
1736419200,3302.33,3304.52,3300.92,3302.74,1900858.0
1736419260,3302.74,3306.0,3302.7,3304.95,1117654.0
1736419320,3304.92,3304.92,3301.61,3302.27,1029308.0
1736419380,3302.28,3303.48,3301.0,3301.02,991374.0
1736419440,3301.02,3301.02,3296.69,3299.52,1666738.0
1736419500,3299.52,3300.0,3295.8,3296.76,1386430.0
1736419560,3296.76,3298.09,3294.39,3296.92,1000192.0
1736419620,3297.01,3299.5,3296.51,3299.08,536806.0
1736419680,3299.09,3302.9,3298.06,3302.89,1115108.0
1736419740,3302.89,3303.85,3300.99,3303.48,724064.0
1736419800,3303.27,3306.69,3302.7,3306.69,829060.0
1736419860,3306.53,3310.33,3304.52,3308.5,2912356.0
1736419920,3308.5,3310.62,3308.19,3310.0,993978.0
1736419980,3309.89,3312.19,3309.89,3310.69,2643474.0
1736420040,3310.69,3311.81,3310.0,3310.01,1938558.0
1736420100,3310.01,3312.49,3309.55,3310.53,4071834.0
1736420160,3310.54,3313.0,3309.45,3311.31,4057928.0
1736420220,3311.32,3312.33,3310.32,3310.56,588094.0
1736420280,3310.56,3311.91,3309.28,3310.44,888278.0
1736420340,3310.44,3312.04,3310.01,3310.84,305210.0
1736420400,3310.84,3311.2,3307.01,3307.01,1407176.0
1736420460,3307.01,3308.55,3305.43,3305.78,1409422.0
1736420520,3305.78,3307.32,3304.07,3307.32,1280582.0
1736420580,3307.32,3311.8,3307.31,3311.28,1297260.0
1736420640,3311.28,3312.7,3310.14,3312.69,803536.0
1736420700,3312.69,3317.3,3312.34,3313.39,3180244.0
1736420760,3313.39,3316.57,3313.26,3313.32,1201088.0
1736420820,3313.32,3314.95,3310.11,3310.12,575342.0
1736420880,3310.12,3313.39,3309.05,3312.59,492270.0
1736420940,3312.59,3314.97,3312.59,3313.22,868870.0
1736421000,3313.22,3316.11,3312.92,3315.42,428414.0
1736421060,3315.56,3318.13,3314.19,3314.2,2406946.0
1736421120,3314.2,3315.1,3313.39,3314.9,481594.0
1736421180,3314.9,3315.19,3313.37,3313.8,898750.0
1736421240,3313.8,3315.86,3313.8,3314.63,841250.0
1736421300,3314.62,3316.53,3314.19,3315.06,763662.0
1736421360,3315.06,3317.0,3315.06,3316.99,731202.0
1736421420,3316.99,3317.56,3314.63,3315.93,892454.0
1736421480,3315.93,3317.36,3314.82,3317.35,403326.0
1736421540,3317.35,3319.4,3316.14,3319.39,700416.0
1736421600,3319.39,3322.56,3319.39,3321.07,3273734.0
1736421660,3321.07,3325.5,3321.02,3324.15,4701412.0
1736421720,3323.14,3323.14,3317.82,3317.94,2767568.0
1736421780,3318.02,3319.17,3314.74,3315.26,809160.0
1736421840,3315.26,3316.4,3314.76,3315.89,574788.0
1736421900,3315.89,3317.04,3314.0,3314.06,877272.0
1736421960,3314.06,3315.53,3313.71,3314.72,577992.0
1736422020,3314.72,3315.26,3313.34,3315.26,491312.0
1736422080,3315.27,3319.0,3314.98,3317.79,570246.0
1736422140,3317.79,3317.79,3314.67,3314.67,331320.0
1736422200,3314.67,3314.97,3313.17,3314.97,694282.0
1736422260,3314.75,3316.91,3314.61,3315.13,602378.0
1736422320,3315.13,3315.14,3312.01,3313.44,1270712.0
1736422380,3313.44,3313.46,3310.97,3312.84,478228.0
1736422440,3313.0,3313.45,3311.23,3311.4,544176.0
1736422500,3311.4,3312.79,3310.26,3310.4,952158.0
1736422560,3310.31,3310.31,3304.29,3304.29,7753278.0
1736422620,3304.21,3305.45,3298.61,3299.38,7142620.0
1736422680,3299.38,3301.55,3296.44,3298.55,1789242.0
1736422740,3298.55,3302.54,3298.55,3300.29,1606642.0
1736422800,3300.29,3304.66,3300.12,3303.49,1530088.0
1736422860,3303.8,3304.24,3300.02,3300.02,1295848.0
1736422920,3300.02,3300.4,3292.07,3295.41,2351172.0
1736422980,3295.45,3299.89,3295.32,3299.49,1156300.0
1736423040,3299.76,3301.81,3299.43,3300.6,770238.0
1736423100,3300.6,3301.28,3296.67,3297.38,607800.0
1736423160,3297.29,3298.78,3296.42,3296.81,595536.0
1736423220,3296.81,3300.0,3295.34,3300.0,1078338.0
1736423280,3300.25,3303.33,3299.96,3300.05,1835782.0
1736423340,3300.06,3301.23,3298.02,3298.3,875386.0
1736423400,3298.3,3303.28,3298.3,3302.14,790038.0
1736423460,3302.14,3303.89,3301.11,3302.28,867856.0
1736423520,3302.28,3303.16,3299.77,3303.16,451432.0
1736423580,3303.16,3304.18,3302.1,3302.11,480926.0
1736423640,3302.11,3302.94,3301.0,3301.01,228152.0
1736423700,3301.01,3303.51,3300.26,3303.21,339320.0
1736423760,3303.21,3304.41,3301.95,3302.09,835772.0
1736423820,3302.09,3302.09,3300.52,3301.97,467422.0
1736423880,3301.97,3301.97,3298.68,3301.14,446516.0
1736423940,3301.13,3301.94,3300.34,3300.36,266816.0
1736424000,3300.36,3300.8,3296.65,3298.45,1219678.0
1736424060,3298.45,3299.84,3295.97,3299.84,894840.0
1736424120,3299.84,3303.45,3299.84,3303.43,1262754.0
1736424180,3303.44,3303.68,3297.31,3297.7,805744.0
1736424240,3297.7,3298.28,3295.46,3297.19,1268346.0
1736424300,3297.19,3298.29,3295.47,3297.82,362534.0
1736424360,3297.58,3297.58,3293.93,3295.75,604424.0
1736424420,3295.76,3295.8,3292.69,3294.28,1015592.0
1736424480,3293.6,3294.12,3292.3,3294.11,1408918.0
1736424540,3294.11,3298.19,3294.11,3297.89,633814.0
1736424600,3297.89,3302.15,3297.89,3302.07,1263074.0
1736424660,3301.98,3305.52,3301.3,3305.47,1379876.0
1736424720,3305.21,3307.31,3304.92,3305.51,3517052.0
1736424780,3305.51,3306.79,3305.01,3305.04,604134.0
1736424840,3305.13,3306.48,3305.13,3305.89,259084.0
1736424900,3305.89,3305.9,3299.13,3300.44,6633772.0
1736424960,3300.54,3303.06,3298.59,3302.69,650006.0
1736425020,3302.69,3304.53,3302.4,3302.88,742590.0
1736425080,3302.88,3304.31,3302.16,3303.3,475558.0
1736425140,3303.42,3306.3,3303.22,3304.58,698244.0
1736425200,3304.58,3306.7,3303.55,3306.66,604254.0
1736425260,3306.63,3306.83,3304.0,3304.22,770318.0
1736425320,3304.21,3307.0,3304.2,3305.77,274016.0
1736425380,3306.23,3307.37,3306.23,3307.35,558950.0
1736425440,3307.35,3309.23,3306.91,3307.61,1244562.0
1736425500,3307.61,3309.0,3304.8,3304.87,1612734.0
1736425560,3304.87,3306.89,3304.8,3306.89,323886.0
1736425620,3307.1,3307.56,3304.87,3305.88,441316.0
1736425680,3305.88,3305.9,3304.01,3305.26,684142.0
1736425740,3305.26,3305.26,3303.26,3304.3,724572.0
1736425800,3304.3,3307.33,3303.63,3307.3,411508.0
1736425860,3307.3,3308.08,3305.17,3305.71,603926.0
1736425920,3305.71,3306.12,3302.28,3302.28,701076.0
1736425980,3301.97,3302.43,3299.55,3302.43,989870.0
1736426040,3302.43,3303.11,3300.6,3301.39,483938.0
1736426100,3301.5,3303.69,3299.96,3302.66,518154.0
1736426160,3302.66,3304.3,3301.13,3301.23,326910.0
1736426220,3301.23,3301.78,3298.91,3299.82,735794.0
1736426280,3299.6,3299.69,3295.47,3297.42,1912094.0
1736426340,3297.32,3297.32,3292.61,3293.78,3982854.0
1736426400,3293.78,3293.78,3286.72,3287.07,4315612.0
1736426460,3286.98,3289.74,3286.38,3287.8,1926866.0
1736426520,3287.84,3290.39,3287.84,3288.41,937114.0
1736426580,3288.41,3289.59,3285.6,3286.68,2007744.0
1736426640,3286.77,3288.99,3286.77,3287.41,969614.0
1736426700,3287.29,3287.29,3281.41,3285.11,3440272.0
1736426760,3285.11,3285.23,3279.89,3282.19,3873612.0
1736426820,3282.19,3289.43,3282.19,3289.42,2283252.0
1736426880,3289.32,3290.39,3288.77,3289.31,1547496.0
1736426940,3289.31,3291.46,3289.19,3289.8,984336.0
1736427000,3289.8,3293.03,3289.8,3292.38,1052396.0
1736427060,3292.38,3293.55,3290.51,3293.55,614974.0
1736427120,3293.55,3293.84,3291.39,3292.03,449238.0
1736427180,3292.03,3293.89,3292.01,3292.12,1332316.0
1736427240,3292.12,3293.39,3290.48,3290.74,1242678.0
1736427300,3290.76,3291.93,3288.93,3289.25,341138.0
1736427360,3289.36,3291.95,3288.64,3290.6,775330.0
1736427420,3290.62,3294.55,3290.62,3293.94,446834.0
1736427480,3293.94,3294.86,3293.38,3294.86,430834.0
1736427540,3294.86,3295.1,3293.25,3294.89,374988.0
1736427600,3294.89,3295.69,3293.82,3295.56,843570.0
1736427660,3295.57,3297.76,3294.88,3296.52,1210312.0
1736427720,3296.52,3297.31,3295.7,3296.18,685736.0
1736427780,3296.12,3296.81,3291.89,3291.89,789622.0
1736427840,3291.89,3292.18,3287.85,3288.01,1109828.0
1736427900,3288.01,3288.68,3284.81,3285.88,4183920.0
1736427960,3286.1,3289.04,3284.97,3289.04,1073276.0
1736428020,3289.04,3290.7,3288.28,3290.59,1790134.0
1736428080,3290.42,3290.42,3287.71,3289.7,476780.0
1736428140,3289.7,3290.15,3288.01,3288.84,378748.0
1736428200,3288.84,3289.37,3287.23,3287.23,750406.0
1736428260,3287.12,3287.12,3283.64,3283.95,1769236.0
1736428320,3284.56,3284.98,3280.64,3280.72,1858144.0
1736428380,3280.72,3283.51,3280.01,3281.97,1966572.0
1736428440,3281.98,3282.47,3279.48,3279.7,1983198.0
1736428500,3279.7,3282.72,3276.07,3282.72,3513804.0
1736428560,3282.66,3287.37,3282.21,3287.27,2511056.0
1736428620,3287.22,3287.28,3282.44,3284.81,2284016.0
1736428680,3284.81,3286.57,3284.05,3284.05,874354.0
1736428740,3284.05,3284.52,3280.8,3283.2,759198.0
1736428800,3283.2,3284.35,3281.73,3283.76,446742.0
1736428860,3283.76,3283.76,3278.66,3279.6,1255420.0
1736428920,3279.52,3279.52,3277.46,3278.19,2150706.0
1736428980,3278.13,3282.11,3275.0,3281.94,6381176.0
1736429040,3281.94,3283.49,3278.22,3283.11,2544266.0
1736429100,3283.11,3289.51,3282.18,3288.02,3569180.0
1736429160,3288.02,3288.02,3286.1,3286.72,1664112.0
1736429220,3286.61,3287.47,3283.84,3285.74,848414.0
1736429280,3285.73,3286.8,3283.12,3283.12,1084234.0
1736429340,3283.11,3287.49,3282.64,3286.41,1743652.0
1736429400,3286.32,3287.78,3283.32,3284.0,2544072.0
1736429460,3284.0,3284.28,3279.38,3281.74,1503138.0
1736429520,3281.74,3281.74,3275.11,3275.11,1677126.0
1736429580,3275.23,3277.45,3273.87,3273.87,3262720.0
1736429640,3273.61,3273.61,3268.15,3269.28,12934736.0
1736429700,3269.22,3272.21,3266.11,3266.41,4322554.0
1736429760,3266.21,3268.63,3266.0,3267.08,3672612.0
1736429820,3266.71,3266.85,3254.7,3260.55,27193456.0
1736429880,3260.12,3260.55,3244.81,3246.6,15881770.0
1736429940,3246.6,3257.03,3246.51,3252.72,6505772.0
1736430000,3252.72,3257.3,3246.05,3248.86,6835420.0
1736430060,3248.21,3250.97,3246.21,3248.18,5440192.0
1736430120,3248.18,3254.43,3246.27,3254.35,4487278.0
1736430180,3254.35,3260.56,3254.28,3255.64,5389278.0
1736430240,3255.83,3256.26,3250.8,3250.92,2817970.0
1736430300,3251.57,3255.36,3246.19,3246.3,7637810.0
1736430360,3246.21,3250.67,3240.12,3244.28,13803834.0
1736430420,3244.27,3244.33,3234.63,3240.39,11583326.0
1736430480,3239.91,3244.38,3237.2,3239.97,6140214.0
1736430540,3239.97,3244.39,3238.11,3243.26,5114892.0
1736430600,3243.26,3243.26,3238.02,3240.68,3119926.0
1736430660,3240.68,3242.64,3235.53,3239.39,7490396.0
1736430720,3239.32,3239.32,3233.76,3236.75,5736686.0
1736430780,3236.55,3236.6,3230.01,3232.52,10329234.0
1736430840,3233.12,3241.78,3223.99,3240.85,20547424.0
1736430900,3240.68,3246.51,3236.88,3236.88,5870404.0
1736430960,3236.65,3238.29,3232.6,3236.38,3667384.0
1736431020,3236.29,3236.29,3230.43,3230.7,2973608.0
1736431080,3230.53,3230.53,3211.02,3215.0,34694960.0
1736431140,3214.97,3220.99,3214.97,3219.8,15222902.0
1736431200,3219.6,3224.81,3218.05,3223.7,5161788.0
1736431260,3223.77,3231.37,3222.45,3225.72,8279104.0
1736431320,3224.68,3227.2,3217.12,3217.12,5976530.0
1736431380,3216.93,3221.93,3215.32,3217.17,5939336.0
1736431440,3217.3,3218.67,3211.01,3211.01,11161190.0
1736431500,3211.02,3219.64,3209.02,3217.01,10516406.0
1736431560,3217.14,3219.58,3212.49,3213.79,5981256.0
1736431620,3213.79,3224.84,3210.49,3221.63,6093618.0
1736431680,3221.61,3229.8,3221.61,3227.09,6304552.0
1736431740,3227.73,3230.32,3226.2,3227.33,6165162.0
1736431800,3227.85,3238.68,3227.5,3238.63,9486892.0
1736431860,3238.5,3240.37,3236.29,3238.7,5847308.0
1736431920,3238.44,3246.48,3238.44,3241.01,5960212.0
1736431980,3241.33,3245.31,3239.93,3242.43,3829842.0
1736432040,3241.37,3242.24,3237.93,3239.85,2994442.0
1736432100,3239.73,3247.47,3239.03,3247.23,3315932.0
1736432160,3247.43,3249.31,3245.3,3245.55,5551456.0
1736432220,3245.65,3251.76,3245.62,3249.1,5710828.0
1736432280,3249.1,3249.1,3241.86,3245.13,3504540.0
1736432340,3245.13,3248.51,3241.8,3246.81,1608656.0
1736432400,3247.07,3251.02,3242.88,3242.88,4280418.0
1736432460,3243.31,3243.32,3237.75,3239.91,3254674.0
1736432520,3239.83,3239.91,3235.11,3238.18,2546040.0
1736432580,3238.12,3239.35,3231.97,3231.99,3619140.0
1736432640,3231.99,3233.29,3229.1,3230.36,5527584.0
1736432700,3230.56,3232.89,3226.53,3231.42,3613830.0
1736432760,3231.42,3237.51,3231.42,3235.68,2050782.0
1736432820,3236.04,3236.69,3232.9,3232.93,1309034.0
1736432880,3233.04,3239.39,3233.04,3236.14,1306132.0
1736432940,3236.14,3238.02,3234.52,3236.99,901282.0
1736433000,3236.99,3239.4,3235.4,3237.19,1871014.0
1736433060,3237.19,3244.24,3235.38,3244.24,3706426.0
1736433120,3244.47,3250.0,3244.21,3244.21,2901850.0
1736433180,3244.5,3245.11,3240.4,3241.4,1500512.0
1736433240,3241.4,3248.02,3240.56,3245.88,1691272.0
1736433300,3245.49,3245.63,3239.47,3239.97,1120268.0
1736433360,3240.24,3240.24,3234.55,3234.64,2287524.0
1736433420,3234.65,3235.4,3231.88,3235.07,2706888.0
1736433480,3234.81,3243.65,3234.81,3243.65,1769540.0
1736433540,3243.65,3245.3,3238.61,3238.68,1087342.0
1736433600,3238.68,3240.57,3235.53,3237.02,4026784.0
1736433660,3237.02,3238.6,3234.57,3235.98,1147732.0
1736433720,3235.97,3236.7,3230.01,3230.29,2893638.0
1736433780,3230.29,3232.51,3229.59,3230.89,2822342.0
1736433840,3230.89,3232.73,3229.4,3231.82,1669976.0
1736433900,3232.91,3236.79,3230.48,3236.51,1546986.0
1736433960,3236.5,3243.38,3236.5,3239.96,3051162.0
1736434020,3239.96,3240.89,3236.39,3239.65,1069586.0
1736434080,3239.65,3241.61,3237.01,3237.01,1678394.0
1736434140,3237.01,3237.49,3231.11,3232.8,1984716.0
1736434200,3232.54,3233.81,3230.58,3231.71,990902.0
1736434260,3231.71,3237.64,3231.71,3235.76,1335226.0
1736434320,3235.67,3237.49,3232.64,3237.39,904456.0
1736434380,3237.13,3239.64,3235.81,3235.81,2033922.0
1736434440,3235.67,3240.49,3235.45,3238.96,1773376.0
1736434500,3238.93,3242.73,3238.93,3239.54,1409276.0
1736434560,3239.5,3242.84,3237.24,3241.91,1813758.0
1736434620,3242.3,3246.11,3242.18,3244.31,1436302.0
1736434680,3244.25,3248.39,3244.17,3247.41,2260888.0
1736434740,3247.55,3250.0,3247.55,3249.62,2922654.0
1736434800,3249.62,3250.0,3248.11,3248.48,3891926.0
1736434860,3248.39,3250.36,3245.98,3245.98,3183508.0
1736434920,3245.94,3247.74,3242.45,3245.8,2307428.0
1736434980,3245.71,3254.0,3244.71,3252.05,3495372.0
1736435040,3252.17,3255.7,3250.23,3250.23,3117724.0
1736435100,3248.55,3248.61,3243.96,3248.61,2174404.0
1736435160,3248.7,3249.64,3246.28,3247.22,924468.0
1736435220,3247.22,3247.98,3244.38,3247.66,710132.0
1736435280,3247.66,3247.66,3243.79,3244.82,949536.0
1736435340,3244.82,3247.72,3243.91,3246.75,1067408.0
1736435400,3247.12,3252.53,3247.12,3248.3,2225104.0
1736435460,3248.3,3249.1,3246.98,3248.39,1040962.0
1736435520,3248.02,3250.57,3246.5,3250.57,646208.0
1736435580,3250.57,3252.88,3250.48,3252.36,1704982.0
1736435640,3252.35,3254.81,3250.01,3254.59,1512720.0
1736435700,3254.6,3265.28,3254.59,3263.57,5462774.0
1736435760,3262.9,3269.63,3259.76,3266.18,7839552.0
1736435820,3266.18,3272.11,3266.07,3270.09,4905916.0
1736435880,3270.62,3274.82,3267.13,3272.98,4056070.0
1736435940,3272.78,3274.51,3270.6,3270.6,2550612.0
1736436000,3270.6,3274.99,3268.22,3273.19,2690338.0
1736436060,3273.19,3277.81,3271.9,3275.81,3883926.0
1736436120,3275.81,3278.39,3275.29,3278.1,2957332.0
1736436180,3278.1,3278.1,3272.85,3273.61,2616388.0
1736436240,3273.71,3277.12,3271.21,3272.03,2028616.0
1736436300,3272.03,3276.82,3269.24,3276.0,2646696.0
1736436360,3275.98,3281.29,3275.98,3277.91,5410804.0
1736436420,3278.0,3287.49,3278.0,3285.97,5631598.0
1736436480,3285.97,3289.39,3283.77,3288.9,4341106.0
1736436540,3288.81,3289.75,3285.84,3289.18,3301190.0
1736436600,3289.18,3290.99,3285.11,3290.57,3312706.0
1736436660,3290.59,3297.54,3290.24,3294.82,4845240.0
1736436720,3294.76,3298.94,3291.15,3298.88,4755090.0
1736436780,3298.82,3303.4,3295.53,3295.64,5833190.0
1736436840,3295.68,3303.18,3295.24,3300.3,3829552.0
1736436900,3300.2,3300.79,3293.12,3293.35,4270440.0
1736436960,3293.5,3299.7,3292.0,3299.21,3393126.0
1736437020,3299.21,3301.09,3296.94,3300.52,3185928.0
1736437080,3300.49,3301.48,3297.72,3301.48,1788074.0
1736437140,3301.55,3301.55,3297.43,3298.05,1671780.0
1736437200,3298.05,3298.05,3294.78,3296.67,1945624.0
1736437260,3296.94,3298.26,3294.56,3297.88,2068746.0
1736437320,3297.88,3298.96,3295.47,3297.81,1450408.0
1736437380,3297.57,3299.99,3297.35,3298.12,2512314.0
1736437440,3298.29,3301.0,3298.11,3300.88,4205264.0
1736437500,3300.88,3303.54,3298.84,3303.2,4883552.0
1736437560,3303.22,3307.01,3301.92,3306.95,3198784.0
1736437620,3306.76,3306.76,3301.52,3303.8,3659082.0
1736437680,3303.64,3312.84,3303.63,3310.27,4992778.0
1736437740,3310.27,3311.49,3303.97,3311.49,4349650.0
1736437800,3311.43,3321.23,3311.11,3319.16,13082312.0
1736437860,3318.6,3320.55,3313.7,3318.76,7366042.0
1736437920,3318.78,3326.73,3318.07,3325.89,13022310.0
1736437980,3325.95,3335.0,3325.64,3330.01,24057402.0
1736438040,3330.01,3333.3,3328.59,3331.32,5518410.0
1736438100,3331.32,3331.32,3325.59,3326.15,3768840.0
1736438160,3325.92,3328.69,3321.81,3321.81,4103564.0
1736438220,3322.1,3327.23,3321.31,3323.5,3237774.0
1736438280,3323.5,3323.5,3319.83,3321.12,3055200.0
1736438340,3321.12,3321.23,3317.21,3318.81,3700000.0
1736438400,3318.81,3318.88,3315.57,3317.82,4149068.0
1736438460,3317.89,3321.9,3316.6,3320.3,3967166.0
1736438520,3320.4,3322.8,3319.43,3321.11,4364438.0
1736438580,3321.11,3323.46,3320.16,3320.55,4050114.0
1736438640,3320.55,3323.99,3318.06,3318.43,1886302.0
1736438700,3318.43,3323.61,3318.36,3323.31,3315164.0
1736438760,3323.31,3324.23,3321.42,3323.25,1727544.0
1736438820,3323.11,3324.23,3320.5,3323.0,2046204.0
1736438880,3323.0,3323.0,3319.02,3319.87,1299524.0
1736438940,3319.74,3326.2,3319.69,3323.19,3814526.0
1736439000,3323.28,3325.4,3320.15,3320.16,2170374.0
1736439060,3320.16,3320.16,3317.96,3319.56,1631820.0
1736439120,3319.64,3324.89,3319.64,3323.74,2222166.0
1736439180,3323.74,3324.5,3319.16,3319.46,1090342.0
1736439240,3319.47,3320.18,3317.53,3318.08,1254528.0
1736439300,3318.07,3318.07,3308.66,3309.62,7762478.0
1736439360,3309.53,3312.59,3308.92,3311.98,2540218.0
1736439420,3311.98,3312.3,3305.91,3306.11,4419930.0
1736439480,3306.0,3308.23,3304.95,3308.23,2942698.0
1736439540,3308.23,3314.07,3308.23,3309.72,2061624.0
1736439600,3309.72,3310.53,3305.8,3305.99,1440468.0
1736439660,3305.99,3306.32,3301.64,3302.84,6689266.0
1736439720,3302.84,3305.34,3301.89,3304.68,1984776.0
1736439780,3304.72,3304.95,3297.33,3297.53,4200776.0
1736439840,3297.53,3300.07,3296.03,3300.06,3338058.0
1736439900,3299.5,3300.08,3297.3,3297.57,2176528.0
1736439960,3297.32,3297.49,3294.72,3295.91,2564084.0
1736440020,3295.91,3296.09,3288.09,3288.9,12328030.0
1736440080,3288.9,3294.02,3288.89,3293.55,2618634.0
1736440140,3293.55,3298.09,3293.55,3297.07,2672110.0
1736440200,3297.07,3297.66,3292.17,3292.19,2634634.0
1736440260,3292.29,3292.86,3289.09,3291.08,3263544.0
1736440320,3291.08,3291.08,3286.7,3286.84,4199922.0
1736440380,3286.84,3292.89,3286.71,3290.94,2129768.0
1736440440,3290.94,3295.72,3290.94,3292.35,2515582.0
1736440500,3292.37,3294.98,3289.84,3289.84,1229010.0
1736440560,3289.89,3292.91,3289.16,3291.31,1495724.0
1736440620,3291.31,3295.19,3291.31,3294.5,1701960.0
1736440680,3294.59,3297.64,3294.26,3296.85,2415404.0
1736440740,3296.68,3299.36,3294.8,3298.68,2340148.0
1736440800,3298.45,3299.19,3293.91,3293.91,1583420.0
1736440860,3293.91,3296.32,3293.31,3295.01,574634.0
1736440920,3295.01,3301.38,3295.01,3299.36,2360460.0
1736440980,3299.36,3303.33,3299.36,3301.92,2157632.0
1736441040,3301.92,3303.66,3301.61,3301.74,2264184.0
1736441100,3301.74,3305.8,3300.39,3303.27,2362744.0
1736441160,3303.28,3304.94,3300.22,3302.85,1331594.0
1736441220,3302.85,3302.85,3300.1,3302.31,1395044.0
1736441280,3302.31,3303.49,3297.92,3298.94,1530450.0
1736441340,3299.03,3303.31,3299.03,3303.31,908862.0
1736441400,3303.31,3309.01,3303.31,3308.85,2095300.0
1736441460,3308.36,3309.76,3307.28,3309.28,1671212.0
1736441520,3309.28,3309.28,3306.64,3306.65,1305006.0
1736441580,3306.65,3310.23,3306.61,3308.43,1663698.0
1736441640,3308.43,3311.13,3307.27,3309.29,1446110.0
1736441700,3309.29,3310.5,3301.88,3302.77,12583190.0
1736441760,3302.78,3303.4,3298.44,3299.15,1766514.0
1736441820,3299.24,3301.44,3298.57,3301.07,1209382.0
1736441880,3301.48,3302.87,3300.38,3301.36,606376.0
1736441940,3301.36,3301.59,3300.11,3300.79,571252.0
1736442000,3300.79,3302.94,3299.26,3302.4,1795836.0
1736442060,3302.4,3302.4,3293.91,3296.71,7315146.0
1736442120,3296.91,3296.91,3292.01,3292.33,3644934.0
1736442180,3292.12,3295.53,3291.78,3294.43,1250280.0
1736442240,3294.43,3296.17,3293.29,3294.03,640494.0
1736442300,3294.03,3298.15,3292.48,3298.15,939926.0
1736442360,3298.19,3299.03,3295.57,3296.52,1113160.0
1736442420,3296.41,3298.32,3293.78,3294.94,1904750.0
1736442480,3294.94,3296.31,3293.01,3295.11,598498.0
1736442540,3295.11,3295.48,3290.23,3290.23,986556.0
1736442600,3290.24,3295.03,3289.12,3292.89,4638882.0
1736442660,3292.89,3292.9,3288.64,3291.2,1756480.0
1736442720,3291.28,3291.39,3287.38,3287.89,1872338.0
1736442780,3287.87,3291.34,3287.54,3288.18,1553500.0
1736442840,3288.18,3289.89,3287.37,3289.16,975032.0
1736442900,3289.16,3292.36,3288.4,3290.74,756764.0
1736442960,3290.74,3292.11,3290.14,3292.1,585642.0
1736443020,3292.1,3292.11,3282.66,3284.28,5042742.0
1736443080,3284.28,3285.75,3273.78,3276.66,8876536.0
1736443140,3276.86,3281.3,3276.86,3281.3,2360778.0
1736443200,3281.38,3283.51,3279.24,3279.33,2088006.0
1736443260,3278.97,3279.5,3273.21,3275.21,2302142.0
1736443320,3275.21,3275.89,3270.27,3273.06,4212326.0
1736443380,3273.25,3279.05,3271.91,3278.88,1808242.0
1736443440,3278.78,3279.72,3274.33,3275.11,1595234.0
1736443500,3275.02,3278.03,3274.38,3277.24,1223854.0
1736443560,3277.25,3280.27,3275.86,3280.27,525192.0
1736443620,3280.27,3284.5,3280.17,3284.5,2222942.0
1736443680,3284.5,3286.82,3284.01,3286.55,2101734.0
1736443740,3286.52,3288.0,3285.18,3286.02,1750598.0
1736443800,3286.02,3286.89,3284.26,3284.48,1085330.0
1736443860,3284.48,3284.74,3281.15,3284.73,966850.0
1736443920,3284.73,3284.85,3279.98,3280.29,903068.0
1736443980,3280.29,3283.0,3279.81,3280.01,860878.0
1736444040,3280.06,3280.94,3272.29,3272.42,2399718.0
1736444100,3272.02,3273.39,3266.52,3266.52,4835504.0
1736444160,3266.78,3272.18,3266.16,3272.06,3081116.0
1736444220,3272.17,3272.77,3265.94,3265.94,1960240.0
1736444280,3266.11,3268.72,3266.11,3267.64,2076596.0
1736444340,3267.64,3273.0,3266.0,3272.41,2437266.0
1736444400,3272.41,3274.56,3271.38,3272.86,1090706.0
1736444460,3272.86,3274.17,3269.66,3270.53,796098.0
1736444520,3270.53,3275.53,3269.86,3274.56,1785434.0
1736444580,3274.56,3274.57,3271.36,3272.22,1178828.0
1736444640,3272.22,3272.31,3269.73,3271.52,640950.0
1736444700,3271.52,3271.53,3262.11,3262.11,1987048.0
1736444760,3262.09,3262.13,3256.18,3260.64,8707968.0
1736444820,3260.69,3260.69,3256.35,3259.1,2641422.0
1736444880,3259.0,3261.23,3253.11,3254.01,4051504.0
1736444940,3254.01,3255.36,3247.04,3249.99,9613194.0
1736445000,3249.99,3250.36,3239.2,3247.13,17624814.0
1736445060,3246.55,3246.55,3235.16,3237.38,7856190.0
1736445120,3237.38,3241.05,3234.38,3234.95,9677644.0
1736445180,3234.94,3241.89,3234.94,3237.31,4715342.0
1736445240,3237.6,3244.99,3236.78,3239.23,6422086.0
1736445300,3239.42,3247.05,3239.42,3242.58,4100536.0
1736445360,3242.83,3246.07,3241.24,3242.04,2601590.0
1736445420,3242.14,3250.04,3242.07,3249.19,4588496.0
1736445480,3249.2,3255.41,3249.2,3251.31,3827222.0
1736445540,3251.31,3251.9,3248.03,3249.49,1918830.0
1736445600,3249.49,3249.99,3244.47,3248.47,2866306.0
1736445660,3249.49,3258.53,3248.43,3255.01,7493310.0
1736445720,3255.01,3260.16,3255.01,3257.32,6277150.0
1736445780,3257.71,3261.4,3256.67,3256.69,3123578.0
1736445840,3256.69,3260.9,3255.39,3256.99,1533086.0
1736445900,3256.99,3260.91,3256.99,3258.3,1597508.0
1736445960,3258.64,3259.46,3254.11,3256.08,1284844.0
1736446020,3255.52,3260.82,3255.52,3255.73,5667354.0
1736446080,3255.73,3256.26,3248.23,3250.48,5503916.0
1736446140,3250.34,3259.03,3250.06,3258.91,2148198.0
1736446200,3258.7,3260.0,3255.6,3255.61,2120160.0
1736446260,3255.61,3255.89,3252.01,3255.84,963170.0
1736446320,3255.84,3259.73,3255.55,3259.09,1269506.0
1736446380,3259.09,3262.0,3258.3,3261.01,1393592.0
1736446440,3261.01,3261.76,3258.35,3259.35,571846.0
1736446500,3259.35,3261.66,3257.31,3261.09,910482.0
1736446560,3261.09,3262.36,3256.08,3256.65,1469028.0
1736446620,3255.89,3255.92,3252.12,3253.18,1431600.0
1736446680,3253.39,3255.29,3250.06,3251.69,1327746.0
1736446740,3251.69,3252.67,3247.53,3249.21,2548134.0
1736446800,3249.23,3249.33,3245.03,3245.32,2206036.0
1736446860,3245.52,3255.28,3245.3,3255.11,1158432.0
1736446920,3255.2,3257.99,3253.99,3256.61,2710440.0
1736446980,3256.11,3259.91,3255.59,3258.61,954078.0
1736447040,3258.61,3259.91,3257.15,3259.64,854796.0
1736447100,3259.64,3259.78,3252.72,3252.72,1097170.0
1736447160,3252.49,3255.89,3250.47,3255.89,882050.0
1736447220,3255.97,3258.63,3253.73,3258.21,1932704.0
1736447280,3258.11,3258.92,3255.11,3255.48,469572.0
1736447340,3255.48,3255.64,3252.87,3254.22,357324.0
1736447400,3254.21,3255.3,3251.77,3253.39,481950.0
1736447460,3253.39,3253.39,3249.62,3251.27,701840.0
1736447520,3251.27,3258.04,3251.27,3257.38,965736.0
1736447580,3257.11,3258.69,3256.3,3258.41,773132.0
1736447640,3258.41,3265.62,3257.99,3263.74,6008582.0
1736447700,3263.84,3266.82,3262.75,3263.2,3280168.0
1736447760,3263.27,3266.15,3262.81,3265.1,1426346.0
1736447820,3265.16,3266.49,3262.18,3264.26,1612314.0
1736447880,3264.26,3269.11,3263.57,3263.67,2304768.0
1736447940,3263.88,3267.41,3262.44,3262.44,769204.0
1736448000,3262.55,3262.74,3259.31,3261.0,2895964.0
1736448060,3261.0,3262.07,3259.0,3260.11,832444.0
1736448120,3260.14,3261.85,3259.21,3260.82,305458.0
1736448180,3260.82,3262.64,3260.82,3261.68,816464.0
1736448240,3261.68,3263.52,3261.27,3261.66,1973662.0
1736448300,3261.76,3263.31,3259.39,3259.86,287874.0
1736448360,3259.85,3262.58,3259.85,3261.85,716036.0
1736448420,3261.85,3263.99,3260.92,3263.19,808830.0
1736448480,3263.22,3266.82,3263.22,3265.47,845094.0
1736448540,3265.47,3265.95,3263.53,3263.54,684046.0
1736448600,3263.54,3264.23,3260.43,3260.44,523452.0
1736448660,3260.44,3260.44,3254.22,3258.02,4347150.0
1736448720,3258.02,3259.84,3256.24,3259.82,744544.0
1736448780,3259.82,3260.88,3257.49,3260.68,595408.0
1736448840,3260.68,3260.68,3257.89,3260.52,952284.0
1736448900,3261.08,3262.25,3259.9,3262.24,485136.0
1736448960,3262.24,3263.89,3261.16,3263.05,899772.0
1736449020,3263.05,3264.15,3262.62,3263.86,600836.0
1736449080,3263.26,3263.4,3259.71,3261.87,1379784.0
1736449140,3261.73,3261.87,3258.54,3258.78,556036.0
1736449200,3259.07,3259.18,3253.03,3253.03,1041234.0
1736449260,3253.03,3255.57,3250.8,3255.57,1475024.0
1736449320,3255.8,3257.4,3254.44,3255.46,1041594.0
1736449380,3255.47,3257.56,3253.1,3253.11,634208.0
1736449440,3253.11,3253.11,3249.12,3251.34,2653786.0
1736449500,3251.34,3255.81,3251.18,3255.52,553652.0
1736449560,3255.52,3255.52,3252.36,3254.07,644720.0
1736449620,3254.07,3259.03,3253.97,3258.35,1039668.0
1736449680,3258.35,3259.65,3258.01,3258.92,423288.0
1736449740,3258.92,3262.99,3258.92,3262.22,1048726.0
1736449800,3262.32,3265.81,3262.32,3265.11,1646672.0
1736449860,3264.7,3265.11,3263.11,3264.44,1132504.0
1736449920,3264.44,3267.3,3263.77,3267.3,448204.0
1736449980,3267.62,3267.62,3262.47,3262.61,831962.0
1736450040,3262.71,3264.91,3262.71,3264.68,654034.0
1736450100,3264.83,3264.94,3261.58,3261.64,575358.0
1736450160,3262.62,3266.81,3262.33,3266.3,988276.0
1736450220,3266.3,3266.3,3262.89,3265.18,558856.0
1736450280,3265.18,3265.18,3260.06,3260.06,345376.0
1736450340,3260.06,3261.25,3257.95,3259.3,1080574.0
1736450400,3259.3,3259.3,3253.01,3254.52,824718.0
1736450460,3254.52,3254.62,3250.1,3250.91,1152384.0
1736450520,3251.0,3253.03,3249.61,3252.4,1797084.0
1736450580,3252.32,3252.32,3246.31,3248.53,1743226.0
1736450640,3248.51,3248.73,3242.6,3244.63,3026238.0
1736450700,3244.73,3244.73,3238.32,3240.88,5738378.0
1736450760,3241.0,3243.2,3239.86,3242.31,1427026.0
1736450820,3242.31,3245.46,3241.76,3244.88,1563198.0
1736450880,3244.88,3245.87,3241.49,3241.5,641364.0
1736450940,3241.76,3243.9,3241.31,3243.68,411066.0
1736451000,3243.77,3249.0,3242.94,3248.31,1299430.0
1736451060,3248.31,3251.61,3247.5,3250.6,1560800.0
1736451120,3250.6,3252.22,3249.18,3251.98,736220.0
1736451180,3251.98,3252.12,3248.52,3249.07,352342.0
1736451240,3249.07,3249.52,3245.01,3248.89,563910.0
1736451300,3248.89,3250.4,3246.39,3248.64,426108.0
1736451360,3248.64,3249.01,3243.8,3243.8,1504834.0
1736451420,3243.59,3243.59,3237.38,3239.0,1822156.0
1736451480,3239.0,3239.57,3233.52,3238.31,4705080.0
1736451540,3238.31,3241.05,3235.89,3240.33,1403186.0
1736451600,3240.33,3240.64,3236.43,3237.76,724078.0
1736451660,3238.1,3238.26,3233.81,3234.59,746224.0
1736451720,3234.59,3234.59,3230.56,3232.1,2672988.0
1736451780,3232.18,3232.39,3229.34,3229.59,3539734.0
1736451840,3229.11,3232.53,3226.89,3228.06,2378890.0
1736451900,3228.06,3229.85,3226.01,3226.91,3716162.0
1736451960,3226.72,3233.76,3224.44,3233.01,3283436.0
1736452020,3232.64,3232.64,3227.1,3228.12,1624024.0
1736452080,3228.11,3228.19,3219.36,3222.2,10429906.0
1736452140,3221.26,3221.64,3217.31,3219.83,7004656.0
1736452200,3219.83,3223.99,3217.19,3217.41,4104844.0
1736452260,3217.48,3222.1,3215.52,3217.77,4576324.0
1736452320,3217.68,3219.03,3216.11,3218.47,2672722.0
1736452380,3218.2,3222.01,3217.88,3221.13,2407506.0
1736452440,3221.11,3222.48,3218.48,3219.12,1928704.0
1736452500,3219.12,3227.18,3218.67,3223.57,2557248.0
1736452560,3223.87,3228.09,3221.74,3224.63,18389750.0
1736452620,3224.72,3225.89,3215.01,3217.38,12372414.0
1736452680,3217.41,3217.6,3193.76,3208.46,24840936.0
1736452740,3208.46,3213.79,3190.01,3193.56,67973394.0
1736452800,3193.54,3207.92,3193.53,3201.38,14528696.0
1736452860,3202.02,3209.84,3201.39,3201.85,6945252.0
1736452920,3202.45,3202.68,3198.12,3199.25,4277092.0
1736452980,3199.26,3210.4,3196.59,3207.91,4874252.0
1736453040,3207.75,3210.01,3197.09,3197.09,4301862.0
1736453100,3197.09,3207.27,3195.49,3207.27,3554762.0
1736453160,3206.61,3212.74,3206.42,3207.61,3845378.0
1736453220,3206.81,3206.81,3201.25,3205.09,2570324.0
1736453280,3204.73,3204.73,3193.9,3194.37,4649670.0
1736453340,3194.37,3199.62,3192.88,3193.14,4682924.0
1736453400,3193.15,3196.8,3169.99,3181.15,27741448.0
1736453460,3180.74,3185.41,3180.1,3181.68,9924508.0
1736453520,3181.69,3182.41,3172.01,3172.99,13023512.0
1736453580,3172.99,3175.72,3165.77,3170.18,18162774.0
1736453640,3169.82,3180.09,3164.89,3178.0,11935452.0
1736453700,3178.29,3186.42,3172.61,3183.84,10989702.0
1736453760,3182.83,3185.78,3177.28,3180.75,4067482.0
1736453820,3180.55,3180.72,3168.96,3170.1,4994396.0
1736453880,3171.27,3171.69,3165.95,3169.01,3810000.0
1736453940,3169.01,3169.72,3160.99,3167.73,7443302.0
1736454000,3167.73,3168.95,3162.9,3165.25,2950860.0
1736454060,3165.34,3166.22,3155.96,3162.37,11246552.0
1736454120,3162.62,3165.9,3158.24,3161.58,4733646.0
1736454180,3161.41,3163.61,3159.38,3161.95,3497480.0
1736454240,3161.95,3167.43,3156.3,3167.18,4708550.0
1736454300,3167.08,3177.34,3166.91,3175.31,7400910.0
1736454360,3175.0,3182.71,3174.43,3182.19,4111070.0
1736454420,3182.19,3183.32,3174.53,3177.07,2761940.0
1736454480,3177.16,3179.31,3174.02,3178.01,3004596.0
1736454540,3178.01,3178.98,3174.42,3177.94,2294008.0
1736454600,3178.4,3185.11,3175.99,3177.97,3787332.0
1736454660,3177.7,3179.62,3176.07,3176.9,1688450.0
1736454720,3176.9,3179.51,3175.49,3175.73,2233250.0
1736454780,3175.89,3191.15,3175.89,3187.56,6559440.0
1736454840,3187.35,3191.84,3185.11,3185.46,5501168.0
1736454900,3185.46,3187.97,3174.74,3175.87,3418178.0
1736454960,3175.54,3181.82,3175.03,3175.03,2356694.0
1736455020,3175.03,3175.45,3168.88,3174.2,4207192.0
1736455080,3174.2,3174.6,3169.43,3171.56,2127870.0
1736455140,3171.56,3177.3,3171.56,3176.12,1286968.0
1736455200,3176.01,3186.38,3175.0,3186.38,7234452.0
1736455260,3186.38,3189.99,3184.47,3185.14,2870406.0
1736455320,3184.99,3188.96,3184.17,3185.58,2638026.0
1736455380,3185.69,3188.42,3185.01,3188.37,1763808.0
1736455440,3189.12,3193.6,3189.12,3191.48,6448156.0
1736455500,3191.48,3198.22,3191.37,3193.12,4073944.0
1736455560,3193.12,3195.51,3189.69,3194.74,3387092.0
1736455620,3195.07,3200.51,3194.19,3196.6,3629920.0
1736455680,3196.6,3199.47,3195.0,3198.27,1403936.0
1736455740,3198.17,3198.17,3194.99,3195.43,2199576.0
1736455800,3195.43,3196.52,3188.63,3188.99,2669352.0
1736455860,3188.98,3189.58,3186.14,3186.28,1968168.0
1736455920,3186.14,3187.01,3181.17,3184.03,3144506.0
1736455980,3183.94,3187.11,3181.34,3186.98,2242664.0
1736456040,3186.98,3191.31,3186.98,3190.41,974444.0
1736456100,3190.34,3192.58,3188.34,3192.57,595850.0
1736456160,3192.45,3199.11,3192.24,3199.11,863932.0
1736456220,3199.2,3201.47,3198.57,3199.56,1400470.0
1736456280,3199.56,3202.31,3196.44,3197.61,2191094.0
1736456340,3197.46,3198.27,3189.78,3194.13,4543410.0
1736456400,3194.12,3195.03,3190.09,3190.56,2559668.0
1736456460,3190.52,3192.99,3189.44,3192.99,1419498.0
1736456520,3193.2,3201.3,3193.2,3201.02,1995618.0
1736456580,3201.11,3203.32,3199.39,3199.39,2285352.0
1736456640,3199.39,3204.3,3198.51,3202.61,2095460.0
1736456700,3202.61,3206.94,3202.24,3204.41,2171442.0
1736456760,3204.25,3211.27,3204.25,3205.86,3138386.0
1736456820,3206.01,3206.51,3199.1,3204.47,3361880.0
1736456880,3204.49,3211.28,3204.1,3211.28,2223652.0
1736456940,3211.13,3212.97,3209.01,3209.02,2240486.0
1736457000,3209.01,3212.12,3206.95,3211.88,1283002.0
1736457060,3211.89,3213.6,3208.7,3211.11,1551518.0
1736457120,3211.01,3212.8,3206.14,3207.5,1851624.0
1736457180,3207.29,3207.3,3204.22,3206.77,1087978.0
1736457240,3206.77,3210.64,3206.77,3208.77,616540.0
1736457300,3208.68,3209.9,3204.45,3205.48,718468.0
1736457360,3205.48,3210.8,3203.9,3210.38,838678.0
1736457420,3210.64,3212.19,3207.48,3209.07,1934188.0
1736457480,3209.08,3214.99,3208.53,3214.91,3477172.0
1736457540,3214.92,3217.36,3213.06,3216.23,2375852.0
1736457600,3216.21,3217.15,3214.73,3216.64,2659008.0
1736457660,3216.43,3218.98,3215.87,3217.34,2288034.0
1736457720,3217.24,3218.72,3215.5,3218.54,708262.0
1736457780,3218.54,3222.89,3217.65,3221.61,2513382.0
1736457840,3221.61,3224.91,3220.01,3221.51,1767304.0
1736457900,3221.54,3222.47,3215.97,3216.05,2182690.0
1736457960,3216.05,3218.02,3215.02,3216.8,1413110.0
1736458020,3217.37,3220.9,3216.74,3217.11,933756.0
1736458080,3217.28,3217.67,3215.17,3215.78,629848.0
1736458140,3216.44,3217.73,3215.8,3216.55,424036.0
1736458200,3216.55,3216.55,3209.39,3209.44,3918910.0
1736458260,3209.0,3214.33,3207.32,3214.33,1717500.0
1736458320,3214.33,3218.3,3211.64,3217.78,1133442.0
1736458380,3217.88,3217.97,3212.48,3216.14,1172656.0
1736458440,3216.58,3217.18,3213.32,3213.49,689302.0
1736458500,3213.49,3215.11,3212.23,3214.23,495658.0
1736458560,3214.29,3216.44,3213.03,3216.44,574066.0
1736458620,3216.62,3220.0,3216.62,3217.17,1037090.0
1736458680,3217.17,3221.27,3217.17,3221.16,823472.0
1736458740,3221.08,3221.48,3218.0,3221.47,1164106.0
1736458800,3221.47,3221.47,3217.74,3219.58,534226.0
1736458860,3219.58,3219.58,3214.59,3216.28,698252.0
1736458920,3216.29,3216.81,3214.26,3214.26,282252.0
1736458980,3214.26,3215.36,3213.48,3214.53,725180.0
1736459040,3214.53,3214.69,3213.01,3214.29,498786.0
1736459100,3214.35,3216.57,3210.97,3210.98,997716.0
1736459160,3210.89,3210.89,3205.69,3207.29,3484614.0
1736459220,3207.29,3207.3,3204.35,3205.39,2066278.0
1736459280,3205.39,3208.74,3203.71,3204.71,1796684.0
1736459340,3204.71,3207.2,3202.02,3206.79,2195890.0
1736459400,3206.89,3211.87,3206.02,3210.39,1216928.0
1736459460,3210.28,3211.52,3205.74,3207.19,592272.0
1736459520,3207.19,3207.19,3202.57,3203.94,956276.0
1736459580,3204.21,3208.56,3203.13,3208.56,834500.0
1736459640,3208.56,3209.06,3206.39,3208.17,539972.0
1736459700,3208.49,3211.04,3207.55,3210.12,1100636.0
1736459760,3210.12,3212.68,3209.91,3211.8,1053490.0
1736459820,3211.75,3211.8,3206.81,3206.89,987950.0
1736459880,3206.89,3207.22,3204.83,3205.49,1188314.0
1736459940,3205.78,3207.69,3205.77,3206.78,917258.0
1736460000,3205.89,3207.69,3203.56,3205.52,2284334.0
1736460060,3205.52,3206.98,3204.09,3205.09,1137444.0
1736460120,3205.09,3208.59,3204.47,3208.57,1895848.0
1736460180,3208.57,3211.99,3208.1,3211.99,2076634.0
1736460240,3211.99,3213.14,3209.0,3210.05,1272302.0
1736460300,3209.9,3210.7,3203.93,3203.94,1770186.0
1736460360,3203.94,3203.94,3196.6,3197.41,3438564.0
1736460420,3197.44,3198.03,3193.68,3197.58,2114588.0
1736460480,3197.57,3200.54,3195.05,3200.53,1458910.0
1736460540,3200.5,3201.33,3198.53,3198.67,1113082.0
1736460600,3198.67,3199.19,3190.4,3191.74,3674120.0
1736460660,3191.63,3197.66,3191.05,3197.38,2270718.0
1736460720,3197.46,3198.78,3192.72,3193.29,1442128.0
1736460780,3193.29,3194.62,3186.39,3187.6,3215338.0
1736460840,3187.81,3193.27,3187.81,3191.62,2351646.0
1736460900,3191.71,3195.3,3189.71,3195.3,1568926.0
1736460960,3195.3,3197.98,3194.43,3197.62,908364.0
1736461020,3197.62,3200.71,3197.62,3200.05,1816784.0
1736461080,3200.06,3201.58,3197.17,3199.85,1499764.0
1736461140,3199.85,3200.98,3198.8,3200.02,851936.0
1736461200,3199.82,3201.57,3199.0,3201.56,1301320.0
1736461260,3201.47,3201.97,3198.61,3199.47,654446.0
1736461320,3199.47,3202.48,3199.47,3202.47,569712.0
1736461380,3202.47,3204.53,3202.47,3204.13,574212.0
1736461440,3204.13,3207.0,3204.13,3206.58,1310666.0
1736461500,3206.58,3211.39,3206.35,3211.39,1778812.0
1736461560,3211.61,3212.08,3206.86,3206.86,861464.0
1736461620,3206.85,3211.23,3206.8,3211.2,390136.0
1736461680,3211.36,3211.7,3208.89,3210.7,584658.0
1736461740,3210.7,3214.15,3210.7,3214.14,1225846.0
1736461800,3214.14,3220.72,3214.14,3220.72,2626676.0
1736461860,3220.87,3227.57,3220.87,3222.3,4970246.0
1736461920,3222.3,3222.3,3215.01,3221.06,1434460.0
1736461980,3221.7,3222.18,3219.52,3219.52,994498.0
1736462040,3219.52,3221.99,3217.53,3221.99,954650.0
1736462100,3221.99,3222.0,3218.47,3221.41,800734.0
1736462160,3221.41,3228.62,3221.4,3228.28,3484966.0
1736462220,3228.28,3234.09,3228.2,3230.02,2866786.0
1736462280,3230.02,3237.36,3230.02,3236.93,3017496.0
1736462340,3236.93,3238.13,3231.5,3232.64,2168218.0
1736462400,3232.36,3234.22,3229.99,3234.22,1205336.0
1736462460,3234.22,3237.77,3234.11,3234.77,1121318.0
1736462520,3234.77,3234.89,3226.51,3226.51,1932712.0
1736462580,3226.51,3233.87,3226.41,3231.01,1686548.0
1736462640,3231.01,3235.53,3230.11,3231.45,2688164.0
1736462700,3231.45,3236.0,3231.03,3231.32,935190.0
1736462760,3231.32,3234.48,3230.43,3230.43,660888.0
1736462820,3230.43,3230.56,3226.26,3226.82,720526.0
1736462880,3226.82,3228.53,3225.32,3228.27,1321132.0
1736462940,3228.27,3228.62,3224.28,3224.28,501042.0
1736463000,3224.15,3228.1,3223.88,3228.1,466618.0
1736463060,3228.1,3229.49,3225.76,3226.49,773826.0
1736463120,3226.49,3226.49,3225.38,3225.39,256974.0
1736463180,3225.39,3228.05,3225.34,3226.69,349800.0
1736463240,3226.67,3226.67,3221.19,3222.99,882586.0
1736463300,3222.99,3227.1,3221.56,3227.1,1337094.0
1736463360,3227.2,3229.11,3226.59,3227.1,550646.0
1736463420,3227.1,3230.25,3227.1,3228.34,644078.0
1736463480,3228.33,3229.11,3224.01,3224.09,476394.0
1736463540,3224.09,3224.96,3222.52,3222.7,528556.0
1736463600,3222.7,3224.57,3219.91,3220.49,1655006.0
1736463660,3220.49,3226.56,3220.49,3225.51,1317006.0
1736463720,3225.81,3228.09,3224.22,3227.98,916770.0
1736463780,3228.41,3231.72,3227.4,3231.18,1255120.0
1736463840,3230.93,3230.93,3224.64,3224.64,1315838.0
1736463900,3224.64,3224.64,3219.35,3220.85,2295882.0
1736463960,3220.71,3222.73,3218.45,3221.69,890096.0
1736464020,3221.8,3225.69,3221.72,3224.76,342462.0
1736464080,3224.76,3229.98,3224.4,3229.98,415628.0
1736464140,3229.98,3229.98,3226.01,3226.01,544628.0
1736464200,3226.01,3226.52,3222.23,3222.42,269076.0
1736464260,3222.69,3225.73,3222.53,3224.33,310970.0
1736464320,3224.13,3224.13,3221.4,3221.4,285338.0
1736464380,3221.4,3225.0,3221.4,3224.57,267000.0
1736464440,3224.34,3224.34,3220.78,3223.53,344200.0
1736464500,3223.27,3223.28,3219.69,3220.83,752706.0
1736464560,3220.72,3220.72,3216.56,3217.89,889174.0
1736464620,3217.79,3219.91,3216.53,3217.35,1741594.0
1736464680,3217.35,3219.5,3217.35,3217.36,578094.0
1736464740,3217.36,3219.78,3217.02,3218.27,769392.0
1736464800,3218.27,3222.92,3218.27,3221.49,582834.0
1736464860,3221.61,3223.36,3220.8,3223.35,361738.0
1736464920,3223.45,3223.45,3220.02,3220.6,156464.0
1736464980,3220.6,3220.77,3218.64,3220.47,497082.0
1736465040,3220.47,3220.69,3218.81,3218.82,424718.0
1736465100,3218.82,3219.15,3216.72,3218.46,380808.0
1736465160,3218.46,3218.94,3213.88,3214.19,1224474.0
1736465220,3214.4,3214.89,3212.79,3212.79,1517588.0
1736465280,3212.77,3212.78,3208.6,3208.61,3714238.0
1736465340,3208.61,3212.66,3208.61,3212.07,731620.0
1736465400,3212.29,3215.8,3211.23,3215.77,942138.0
1736465460,3215.77,3215.92,3212.53,3212.53,646802.0
1736465520,3212.6,3214.53,3212.01,3212.61,563406.0
1736465580,3212.7,3212.71,3209.27,3211.87,1896990.0
1736465640,3211.87,3215.24,3210.85,3214.46,815022.0
1736465700,3214.64,3217.3,3214.64,3217.19,374344.0
1736465760,3217.19,3217.21,3215.0,3217.07,381760.0
1736465820,3217.07,3218.0,3215.26,3218.0,430176.0
1736465880,3218.0,3218.0,3213.3,3213.62,501908.0
1736465940,3213.53,3214.04,3210.66,3214.04,585602.0
1736466000,3214.04,3217.2,3213.72,3217.2,292544.0
1736466060,3216.85,3217.31,3213.25,3213.26,305472.0
1736466120,3213.26,3215.66,3213.26,3214.87,595804.0
1736466180,3214.87,3215.26,3211.54,3211.9,347652.0
1736466240,3211.65,3211.99,3209.9,3211.73,1198214.0
1736466300,3211.73,3212.15,3210.39,3212.14,1194994.0
1736466360,3212.14,3212.14,3210.15,3210.48,793620.0
1736466420,3210.48,3213.71,3209.89,3213.7,571686.0
1736466480,3213.6,3213.62,3211.84,3212.6,357380.0
1736466540,3212.78,3213.82,3210.38,3213.13,542494.0
1736466600,3213.23,3215.86,3212.39,3214.8,623918.0
1736466660,3214.8,3217.03,3214.8,3216.01,794728.0
1736466720,3216.09,3222.74,3216.09,3222.28,2914672.0
1736466780,3222.28,3223.31,3218.6,3218.62,2374606.0
1736466840,3218.62,3219.6,3217.27,3217.29,331086.0
1736466900,3217.29,3218.4,3217.06,3217.69,429758.0
1736466960,3217.69,3217.76,3215.52,3215.71,294330.0
1736467020,3215.71,3218.88,3214.89,3217.81,616960.0
1736467080,3217.81,3218.48,3217.34,3217.77,393632.0
1736467140,3217.9,3218.18,3216.72,3217.86,899870.0
1736467200,3218.13,3223.85,3217.86,3221.92,1510622.0
1736467260,3221.92,3225.31,3221.19,3222.95,2907598.0
1736467320,3222.84,3225.75,3222.42,3222.61,1161878.0
1736467380,3222.58,3222.88,3220.91,3221.86,657894.0
1736467440,3221.68,3221.68,3218.71,3220.69,930958.0
1736467500,3220.57,3222.7,3220.12,3222.2,608866.0
1736467560,3222.1,3224.07,3221.54,3222.76,546386.0
1736467620,3222.6,3223.97,3220.98,3220.98,411410.0
1736467680,3221.05,3221.65,3218.09,3218.09,412998.0
1736467740,3217.62,3222.23,3217.35,3220.35,2864840.0
1736467800,3220.31,3227.91,3219.68,3227.22,1479598.0
1736467860,3227.22,3230.3,3225.49,3229.07,1257136.0
1736467920,3229.06,3232.61,3228.58,3231.86,1210888.0
1736467980,3231.65,3232.32,3226.89,3226.89,1267522.0
1736468040,3226.75,3228.14,3225.89,3225.89,915382.0
1736468100,3225.86,3226.77,3223.01,3224.7,807800.0
1736468160,3224.7,3230.48,3224.3,3229.62,677420.0
1736468220,3229.63,3231.38,3228.64,3229.11,871704.0
1736468280,3229.11,3230.79,3228.66,3228.93,736072.0
1736468340,3228.87,3228.87,3223.73,3223.89,880108.0
1736468400,3223.78,3228.77,3223.16,3228.71,640940.0
1736468460,3229.0,3230.89,3224.0,3224.0,1136710.0
1736468520,3223.8,3225.01,3220.02,3220.04,1660094.0
1736468580,3220.04,3221.08,3215.91,3218.5,2384218.0
1736468640,3218.33,3219.6,3215.0,3215.01,1290898.0
1736468700,3215.01,3215.81,3212.86,3213.52,1718752.0
1736468760,3214.59,3216.81,3214.59,3216.81,688250.0
1736468820,3216.71,3220.1,3215.5,3219.99,776080.0
1736468880,3219.99,3220.27,3217.02,3217.02,315776.0
1736468940,3217.03,3218.21,3217.03,3218.2,338292.0
1736469000,3218.2,3223.4,3218.14,3221.25,625006.0
1736469060,3221.14,3223.81,3221.14,3222.89,520916.0
1736469120,3222.9,3223.85,3220.36,3223.14,351960.0
1736469180,3223.14,3224.0,3219.01,3219.01,1153446.0
1736469240,3219.01,3219.82,3218.04,3219.35,676336.0
1736469300,3219.35,3219.35,3215.76,3217.58,1249266.0
1736469360,3217.58,3219.29,3216.63,3219.16,625674.0
1736469420,3219.17,3224.11,3218.79,3224.11,365348.0
1736469480,3224.11,3227.03,3223.62,3225.11,964442.0
1736469540,3225.11,3225.69,3223.59,3223.6,1074682.0
1736469600,3223.6,3224.51,3222.08,3224.39,403382.0
1736469660,3224.39,3224.76,3222.27,3223.61,337598.0
1736469720,3223.61,3225.26,3223.0,3223.81,379276.0
1736469780,3223.81,3225.09,3223.81,3224.53,418694.0
1736469840,3224.73,3225.98,3223.5,3223.5,351794.0
1736469900,3223.5,3223.6,3219.67,3219.77,953138.0
1736469960,3220.49,3222.43,3218.11,3218.11,912724.0
1736470020,3218.11,3218.11,3213.6,3216.48,2339900.0
1736470080,3216.49,3218.0,3216.1,3217.48,530098.0
1736470140,3217.48,3220.56,3217.11,3220.22,517292.0
1736470200,3220.13,3221.82,3220.0,3221.28,481218.0
1736470260,3221.17,3225.73,3220.72,3225.73,576882.0
1736470320,3225.84,3229.88,3225.84,3228.48,1626356.0
1736470380,3228.53,3228.53,3226.34,3227.06,768826.0
1736470440,3227.06,3227.06,3222.85,3222.85,454092.0
1736470500,3222.85,3224.6,3222.81,3223.41,1109660.0
1736470560,3223.4,3224.88,3221.53,3221.53,325476.0
1736470620,3221.53,3222.42,3220.93,3222.21,285948.0
1736470680,3222.21,3222.21,3219.25,3219.54,807760.0
1736470740,3219.13,3222.44,3218.54,3221.74,416440.0
1736470800,3221.74,3223.1,3219.88,3222.52,537634.0
1736470860,3222.56,3224.37,3221.11,3223.61,483104.0
1736470920,3223.61,3226.7,3223.15,3224.42,690000.0
1736470980,3224.43,3226.65,3223.93,3226.06,400484.0
1736471040,3226.06,3228.85,3225.94,3228.48,737566.0
1736471100,3228.48,3228.48,3223.82,3224.81,530476.0
1736471160,3224.66,3227.9,3224.46,3227.88,358166.0
1736471220,3226.97,3226.97,3223.09,3226.17,653522.0
1736471280,3226.08,3226.08,3216.77,3217.33,2006500.0
1736471340,3216.94,3219.49,3215.75,3215.76,642202.0
1736471400,3215.85,3218.63,3214.01,3218.15,763890.0
1736471460,3218.15,3219.07,3214.28,3214.28,504716.0
1736471520,3213.92,3217.99,3212.52,3217.3,1516232.0
1736471580,3217.3,3222.8,3216.89,3221.73,849864.0
1736471640,3221.82,3224.53,3221.82,3224.22,1864966.0
1736471700,3224.22,3230.2,3223.83,3228.93,2092652.0
1736471760,3228.93,3228.93,3224.77,3224.82,1072024.0
1736471820,3224.82,3224.97,3221.71,3223.21,643584.0
1736471880,3223.21,3226.11,3223.21,3223.84,842206.0
1736471940,3224.09,3225.29,3222.52,3222.67,397654.0
1736472000,3222.67,3222.89,3216.01,3216.31,1125392.0
1736472060,3216.51,3221.84,3216.36,3217.25,1397104.0
1736472120,3217.25,3219.65,3216.89,3218.51,542878.0
1736472180,3218.51,3220.89,3217.76,3218.31,684600.0
1736472240,3218.31,3220.79,3217.56,3219.91,436846.0
1736472300,3219.91,3226.36,3219.91,3225.9,1028682.0
1736472360,3225.9,3227.0,3224.55,3226.11,1086502.0
1736472420,3225.99,3225.99,3223.2,3224.38,372768.0
1736472480,3224.38,3224.4,3222.26,3222.27,611056.0
1736472540,3222.27,3224.5,3221.86,3221.93,500600.0
1736472600,3221.93,3222.28,3219.47,3219.81,430526.0
1736472660,3219.81,3220.74,3218.68,3218.76,670480.0
1736472720,3218.76,3224.5,3218.76,3224.49,659314.0
1736472780,3224.49,3225.11,3222.13,3223.37,1207296.0
1736472840,3223.37,3224.32,3222.35,3223.59,720812.0
1736472900,3223.41,3224.95,3219.35,3224.57,2237446.0
1736472960,3224.57,3226.24,3223.53,3223.65,639700.0
1736473020,3223.65,3223.65,3218.98,3221.62,2016934.0
1736473080,3221.62,3228.3,3221.6,3227.11,1313218.0
1736473140,3227.11,3227.77,3225.71,3226.56,465976.0
1736473200,3226.56,3229.99,3226.13,3229.44,1810328.0
1736473260,3229.44,3234.27,3227.53,3233.22,2925322.0
1736473320,3233.31,3238.4,3233.31,3236.38,1941790.0
1736473380,3236.38,3238.34,3232.47,3232.51,1341364.0
1736473440,3232.42,3235.68,3230.79,3235.67,1065786.0
1736473500,3235.67,3238.89,3235.03,3235.38,1184146.0
1736473560,3235.38,3235.64,3231.8,3231.8,1491516.0
1736473620,3231.7,3233.2,3227.48,3227.48,2916462.0
1736473680,3227.48,3227.96,3224.82,3227.41,3078702.0
1736473740,3227.5,3228.37,3225.2,3226.71,631040.0
1736473800,3226.73,3228.39,3225.5,3227.39,493758.0
1736473860,3227.39,3230.58,3226.98,3230.51,613042.0
1736473920,3230.58,3231.93,3228.34,3231.93,621138.0
1736473980,3231.93,3232.99,3230.5,3231.52,297924.0
1736474040,3231.52,3232.99,3230.4,3230.43,548350.0
1736474100,3230.43,3230.57,3228.13,3230.55,332306.0
1736474160,3230.61,3233.45,3230.61,3232.48,938996.0
1736474220,3232.67,3236.72,3232.67,3235.6,2149276.0
1736474280,3235.6,3238.07,3235.6,3236.88,1436296.0
1736474340,3236.88,3237.05,3235.39,3235.53,272902.0
1736474400,3235.53,3238.09,3234.6,3237.98,590680.0
1736474460,3237.98,3242.87,3237.58,3240.86,2846254.0
1736474520,3240.86,3246.28,3240.86,3243.11,3757944.0
1736474580,3243.11,3247.48,3242.64,3243.46,1451428.0
1736474640,3243.25,3243.69,3240.56,3242.27,993250.0
1736474700,3242.27,3247.95,3242.16,3247.93,1102772.0
1736474760,3247.93,3248.89,3245.45,3246.47,1357028.0
1736474820,3246.7,3248.52,3245.86,3246.07,1628892.0
1736474880,3246.07,3247.69,3243.04,3244.02,1559848.0
1736474940,3244.02,3246.89,3242.6,3242.94,1418436.0
1736475000,3242.94,3243.57,3238.31,3238.88,1370354.0
1736475060,3238.96,3239.71,3237.15,3237.15,1106688.0
1736475120,3237.18,3238.3,3236.05,3236.66,557182.0
1736475180,3236.66,3239.6,3236.66,3237.93,981706.0
1736475240,3237.93,3237.99,3235.2,3235.2,601888.0
1736475300,3235.2,3236.18,3232.5,3232.85,1102240.0
1736475360,3232.83,3234.39,3232.0,3232.12,639096.0
1736475420,3232.12,3233.81,3231.39,3232.84,1054464.0
1736475480,3232.84,3234.49,3232.0,3233.03,387254.0
1736475540,3233.03,3233.04,3230.14,3231.26,578076.0
1736475600,3231.15,3232.12,3229.27,3231.6,635510.0
1736475660,3231.6,3236.99,3231.48,3235.51,587996.0
1736475720,3235.51,3242.21,3235.51,3241.32,777358.0
1736475780,3241.22,3242.55,3238.26,3238.27,1672898.0
1736475840,3238.19,3238.35,3236.0,3236.02,455924.0
1736475900,3236.02,3239.53,3235.43,3238.38,412124.0
1736475960,3238.38,3242.5,3238.18,3241.54,474434.0
1736476020,3241.33,3245.99,3241.31,3245.99,792966.0
1736476080,3246.08,3247.42,3245.54,3245.93,616574.0
1736476140,3245.83,3253.47,3245.23,3251.92,4842638.0
1736476200,3252.17,3252.82,3247.69,3247.69,2575908.0
1736476260,3247.31,3258.04,3246.9,3254.69,4118916.0
1736476320,3254.69,3258.78,3252.89,3257.32,2358026.0
1736476380,3257.58,3258.07,3253.71,3255.46,1879246.0
1736476440,3255.46,3257.23,3251.64,3251.64,1460900.0
1736476500,3251.64,3252.12,3249.09,3249.24,1162010.0
1736476560,3249.23,3249.23,3245.85,3246.06,1111904.0
1736476620,3246.06,3247.89,3244.0,3245.54,546000.0
1736476680,3245.54,3247.61,3244.1,3247.31,427172.0
1736476740,3247.31,3248.16,3243.84,3243.94,954840.0
1736476800,3244.05,3245.4,3243.02,3243.93,582112.0
1736476860,3243.93,3244.63,3241.39,3243.29,872170.0
1736476920,3243.76,3245.9,3243.29,3244.95,675868.0
1736476980,3245.29,3245.4,3242.6,3243.78,404760.0
1736477040,3243.78,3243.79,3242.36,3242.37,315290.0
1736477100,3242.37,3248.61,3242.36,3247.8,1454002.0
1736477160,3247.8,3250.0,3247.8,3249.99,1061926.0
1736477220,3250.0,3250.42,3249.51,3249.87,554042.0
1736477280,3249.87,3250.21,3247.51,3247.85,298870.0
1736477340,3247.85,3251.62,3247.85,3249.86,511858.0
1736477400,3249.45,3251.61,3249.29,3250.61,364404.0
1736477460,3250.62,3250.62,3245.37,3245.93,1434868.0
1736477520,3245.93,3247.18,3241.84,3241.84,669660.0
1736477580,3241.84,3242.02,3238.74,3238.84,4900892.0
1736477640,3238.84,3242.06,3238.84,3241.22,546470.0
1736477700,3241.22,3242.66,3241.13,3242.53,1923508.0
1736477760,3242.53,3243.2,3240.04,3240.4,2599330.0
1736477820,3240.4,3241.23,3238.59,3239.47,1207958.0
1736477880,3239.47,3240.5,3239.06,3239.07,277184.0
1736477940,3239.07,3239.99,3239.01,3239.91,356628.0
1736478000,3240.12,3241.8,3238.9,3241.69,1020334.0
1736478060,3241.69,3242.39,3237.36,3237.69,812074.0
1736478120,3237.69,3240.82,3237.3,3240.82,833032.0
1736478180,3240.82,3243.33,3240.82,3242.2,698480.0
1736478240,3242.2,3245.7,3242.2,3243.42,525514.0
1736478300,3243.42,3244.54,3241.67,3242.16,325064.0
1736478360,3242.16,3244.91,3240.84,3244.9,332276.0
1736478420,3244.9,3247.81,3244.9,3245.82,357992.0
1736478480,3245.83,3246.23,3242.89,3242.89,524126.0
1736478540,3242.89,3242.89,3240.64,3242.49,630068.0
1736478600,3242.49,3243.0,3241.47,3241.88,760884.0
1736478660,3241.88,3241.9,3240.22,3240.65,578938.0
1736478720,3240.65,3243.74,3240.3,3243.63,508008.0
1736478780,3243.63,3247.47,3243.0,3246.06,3554260.0
1736478840,3246.16,3247.8,3246.16,3246.93,539680.0
1736478900,3246.93,3246.93,3244.49,3245.19,585324.0
1736478960,3245.19,3248.8,3245.19,3246.1,636582.0
1736479020,3246.09,3247.31,3243.64,3246.66,461890.0
1736479080,3246.66,3247.73,3244.68,3245.99,459284.0
1736479140,3245.99,3247.99,3245.32,3245.32,513024.0
1736479200,3245.33,3245.33,3242.01,3244.24,808126.0
1736479260,3244.13,3244.28,3241.19,3241.2,313662.0
1736479320,3241.11,3242.49,3240.0,3240.61,571644.0
1736479380,3241.01,3245.57,3241.01,3245.41,295920.0
1736479440,3245.41,3246.94,3245.41,3245.93,818136.0
1736479500,3245.93,3246.78,3244.68,3245.11,535748.0
1736479560,3245.14,3246.78,3245.14,3245.53,361104.0
1736479620,3245.53,3247.0,3245.0,3246.99,353646.0
1736479680,3246.99,3247.11,3246.35,3246.91,283756.0
1736479740,3246.91,3247.12,3246.2,3246.55,206680.0
1736479800,3246.55,3248.7,3246.44,3248.68,671368.0
1736479860,3248.68,3252.0,3248.38,3251.2,1389638.0
1736479920,3251.0,3251.0,3247.9,3248.16,588944.0
1736479980,3248.16,3249.0,3246.83,3248.26,825194.0
1736480040,3248.29,3250.48,3247.78,3250.03,305706.0
1736480100,3250.04,3250.04,3245.3,3246.66,565888.0
1736480160,3246.66,3246.66,3243.63,3244.48,377942.0
1736480220,3244.48,3244.66,3242.1,3242.25,866736.0
1736480280,3242.15,3245.39,3242.0,3245.39,855874.0
1736480340,3245.39,3246.19,3243.35,3243.36,395204.0
1736480400,3243.36,3244.51,3243.35,3243.89,171174.0
1736480460,3243.89,3247.44,3243.89,3245.9,535170.0
1736480520,3245.9,3247.27,3245.58,3246.38,324052.0
1736480580,3246.38,3247.13,3244.61,3244.61,568868.0
1736480640,3244.61,3244.85,3242.71,3243.27,399062.0
1736480700,3243.27,3245.01,3241.54,3245.01,513122.0
1736480760,3245.01,3249.58,3244.02,3248.7,1952772.0
1736480820,3248.61,3253.69,3248.55,3251.83,2046296.0
1736480880,3251.83,3253.03,3251.22,3251.22,681702.0
1736480940,3251.22,3252.02,3248.77,3249.99,317042.0
1736481000,3249.99,3252.39,3249.57,3251.02,510196.0
1736481060,3251.02,3252.44,3249.24,3252.44,425532.0
1736481120,3252.44,3254.85,3251.8,3254.41,733858.0
1736481180,3254.41,3254.42,3253.27,3253.59,499700.0
1736481240,3253.51,3253.61,3252.44,3252.6,427952.0
1736481300,3252.6,3254.18,3251.28,3252.36,697986.0
1736481360,3252.15,3252.15,3250.64,3251.99,340206.0
1736481420,3251.99,3253.82,3251.98,3253.07,319848.0
1736481480,3253.07,3254.61,3253.06,3254.24,319338.0
1736481540,3254.24,3254.24,3252.52,3253.05,1357426.0
1736481600,3253.05,3256.21,3252.6,3255.54,1012966.0
1736481660,3255.55,3258.19,3255.11,3255.75,1742208.0
1736481720,3255.75,3256.59,3252.27,3252.53,538242.0
1736481780,3252.53,3252.53,3250.1,3251.43,1148538.0
1736481840,3251.31,3251.43,3249.0,3249.36,715314.0
1736481900,3249.36,3250.15,3249.01,3249.39,251534.0
1736481960,3249.3,3252.86,3248.63,3252.68,556696.0
1736482020,3252.81,3254.0,3252.33,3253.24,265078.0
1736482080,3253.24,3253.9,3252.11,3253.04,324840.0
1736482140,3252.85,3255.53,3252.06,3255.52,390266.0
1736482200,3255.52,3255.75,3254.49,3254.79,209490.0
1736482260,3254.73,3263.57,3254.52,3263.57,7097606.0
1736482320,3263.57,3263.57,3260.51,3261.07,1478436.0
1736482380,3261.07,3263.5,3261.07,3261.3,1724048.0
1736482440,3260.63,3260.64,3256.31,3256.91,2322528.0
1736482500,3256.91,3257.1,3254.66,3254.66,692224.0
1736482560,3254.77,3255.3,3253.02,3253.03,1304268.0
1736482620,3251.84,3253.73,3250.84,3251.84,3252026.0
1736482680,3251.85,3253.49,3251.14,3253.01,754708.0
1736482740,3253.01,3255.32,3253.0,3255.23,396448.0
1736482800,3255.21,3258.49,3254.82,3257.13,762848.0
1736482860,3257.13,3257.68,3253.27,3253.28,356350.0
1736482920,3253.28,3254.24,3252.1,3252.1,279292.0
1736482980,3252.1,3253.46,3251.29,3253.36,287164.0
1736483040,3253.34,3253.35,3251.01,3251.88,611154.0
1736483100,3251.88,3251.95,3248.05,3248.06,2695962.0
1736483160,3248.06,3248.89,3247.38,3248.61,733544.0
1736483220,3248.61,3248.62,3245.65,3247.39,1031116.0
1736483280,3247.39,3247.4,3245.37,3245.37,342108.0
1736483340,3245.37,3247.71,3245.37,3247.7,230964.0
1736483400,3247.7,3248.88,3247.27,3248.87,514768.0
1736483460,3248.87,3250.77,3248.77,3250.76,579112.0
1736483520,3250.76,3250.86,3248.67,3249.0,437364.0
1736483580,3249.0,3250.46,3247.31,3247.62,599346.0
1736483640,3247.62,3248.23,3246.92,3247.66,637284.0
1736483700,3247.66,3250.77,3246.96,3250.76,359626.0
1736483760,3250.76,3252.6,3250.14,3250.51,609108.0
1736483820,3250.51,3251.4,3249.25,3249.26,3621784.0
1736483880,3249.26,3250.54,3248.22,3250.39,420532.0
1736483940,3250.39,3250.39,3248.93,3249.81,330468.0
1736484000,3249.81,3252.99,3249.0,3252.99,460348.0
1736484060,3252.99,3252.99,3251.34,3252.65,430136.0
1736484120,3252.65,3252.73,3250.0,3250.03,710854.0
1736484180,3250.03,3251.52,3249.67,3251.51,621694.0
1736484240,3251.51,3252.61,3250.59,3250.6,471134.0
1736484300,3250.6,3251.93,3250.04,3250.04,512296.0
1736484360,3250.04,3251.92,3249.81,3250.99,601726.0
1736484420,3250.99,3250.99,3247.78,3247.78,581726.0
1736484480,3247.78,3249.52,3247.14,3247.14,1152018.0
1736484540,3247.14,3248.0,3246.77,3247.99,395116.0
1736484600,3247.99,3250.83,3247.99,3250.78,286816.0
1736484660,3250.78,3252.69,3249.21,3249.22,556222.0
1736484720,3249.22,3250.17,3248.0,3250.17,147916.0
1736484780,3250.17,3252.94,3249.1,3252.93,252388.0
1736484840,3252.93,3255.0,3252.92,3253.47,1551472.0
1736484900,3253.47,3253.47,3252.02,3252.82,471132.0
1736484960,3252.82,3252.82,3250.61,3250.79,711516.0
1736485020,3250.79,3252.07,3248.93,3249.09,436316.0
1736485080,3249.09,3251.05,3249.09,3251.05,308202.0
1736485140,3251.05,3253.24,3250.61,3252.64,365528.0
1736485200,3252.78,3253.76,3252.65,3253.76,672958.0
1736485260,3253.76,3254.46,3249.02,3249.26,1628428.0
1736485320,3249.2,3251.1,3248.88,3251.1,803144.0
1736485380,3251.0,3253.49,3250.96,3253.48,446960.0
1736485440,3253.48,3253.86,3251.11,3251.2,379034.0
1736485500,3251.2,3251.78,3249.62,3251.77,372216.0
1736485560,3251.77,3252.99,3251.2,3251.51,345658.0
1736485620,3251.51,3255.56,3251.51,3254.71,561892.0
1736485680,3254.71,3254.71,3252.91,3254.2,466902.0
1736485740,3254.2,3254.2,3252.47,3253.54,323218.0
1736485800,3253.54,3254.6,3252.69,3254.6,204578.0
1736485860,3254.5,3255.0,3252.99,3254.99,362086.0
1736485920,3254.99,3255.1,3253.75,3254.98,186138.0
1736485980,3254.98,3255.84,3253.88,3254.85,317096.0
1736486040,3254.72,3254.72,3251.03,3251.03,388916.0
1736486100,3251.03,3251.82,3249.72,3251.82,458588.0
1736486160,3251.82,3253.92,3251.82,3253.91,343610.0
1736486220,3253.91,3253.92,3246.59,3246.59,754594.0
1736486280,3246.6,3246.82,3244.04,3246.15,2718898.0
1736486340,3246.15,3248.19,3245.38,3245.38,673676.0
1736486400,3245.29,3247.58,3245.01,3246.64,560814.0
1736486460,3246.64,3247.48,3245.4,3246.06,548172.0
1736486520,3246.06,3247.27,3244.11,3244.12,717186.0
1736486580,3244.12,3244.65,3243.23,3243.52,530924.0
1736486640,3243.52,3245.57,3243.51,3244.24,495196.0
1736486700,3244.24,3244.24,3241.27,3242.88,791548.0
1736486760,3242.88,3245.6,3242.87,3245.6,634208.0
1736486820,3245.6,3247.34,3245.05,3246.57,738414.0
1736486880,3246.57,3248.37,3245.36,3248.36,417856.0
1736486940,3248.36,3248.55,3247.46,3248.2,358060.0
1736487000,3248.2,3252.37,3248.19,3252.36,760944.0
1736487060,3252.36,3253.67,3252.05,3252.06,633200.0
1736487120,3252.06,3253.93,3252.06,3253.51,712050.0
1736487180,3253.51,3256.16,3252.75,3253.0,1475324.0
1736487240,3253.06,3256.47,3253.06,3256.46,705092.0
1736487300,3256.46,3259.89,3255.31,3259.89,1638158.0
1736487360,3259.89,3266.01,3259.89,3266.01,5275210.0
1736487420,3266.0,3268.41,3263.01,3268.1,3595214.0
1736487480,3268.1,3269.38,3266.59,3268.72,6112670.0
1736487540,3268.68,3271.3,3267.65,3268.48,4358748.0
1736487600,3268.48,3272.21,3268.48,3272.2,2682634.0
1736487660,3272.2,3277.81,3271.0,3277.81,10381000.0
1736487720,3278.01,3280.15,3274.96,3277.67,3960780.0
1736487780,3277.77,3277.77,3273.78,3276.51,2022596.0
1736487840,3276.51,3276.51,3271.66,3272.89,1550164.0
1736487900,3272.89,3273.9,3269.88,3269.88,1805360.0
1736487960,3269.43,3270.42,3265.5,3269.8,3351276.0
1736488020,3269.9,3270.58,3268.35,3269.35,727894.0
1736488080,3269.46,3272.07,3268.0,3268.01,1716504.0
1736488140,3267.94,3267.94,3265.18,3266.39,1077350.0
1736488200,3266.39,3266.39,3261.98,3263.88,1077178.0
1736488260,3263.88,3265.24,3262.13,3262.14,740580.0
1736488320,3262.14,3264.66,3261.61,3263.74,635768.0
1736488380,3263.74,3265.69,3263.73,3263.74,414704.0
1736488440,3263.74,3263.75,3262.14,3262.14,1001082.0
1736488500,3262.14,3262.15,3259.43,3260.2,3430188.0
1736488560,3260.2,3261.17,3259.53,3260.38,604204.0
1736488620,3260.28,3261.19,3259.68,3259.68,356458.0
1736488680,3259.68,3261.39,3259.36,3261.07,480252.0
1736488740,3261.07,3262.78,3260.81,3262.78,508066.0
1736488800,3262.6,3263.71,3261.68,3263.6,1469998.0
1736488860,3263.69,3266.98,3263.68,3266.96,858012.0
1736488920,3266.53,3266.7,3264.63,3265.02,877496.0
1736488980,3265.02,3265.1,3260.61,3260.61,538200.0
1736489040,3260.61,3261.72,3258.81,3259.95,910206.0
1736489100,3259.9,3261.12,3259.01,3259.66,718744.0
1736489160,3259.76,3265.66,3259.76,3265.11,616486.0
1736489220,3265.11,3267.24,3263.65,3266.09,528496.0
1736489280,3265.87,3266.13,3264.51,3265.22,594534.0
1736489340,3265.22,3268.39,3264.81,3268.38,1078888.0
1736489400,3268.38,3268.89,3266.21,3267.46,986034.0
1736489460,3267.46,3270.01,3266.06,3266.56,2841978.0
1736489520,3266.56,3266.56,3264.23,3264.24,359504.0
1736489580,3264.24,3265.1,3262.55,3262.56,361318.0
1736489640,3262.56,3265.89,3262.56,3265.35,301428.0
1736489700,3264.95,3266.68,3264.81,3266.19,338398.0
1736489760,3266.19,3268.42,3266.17,3268.41,436436.0
1736489820,3268.48,3268.54,3265.43,3265.71,433056.0
1736489880,3265.62,3265.89,3263.24,3265.34,335670.0
1736489940,3265.34,3268.1,3265.34,3268.1,496186.0
1736490000,3268.1,3270.3,3266.89,3267.01,768060.0
1736490060,3267.01,3271.37,3266.89,3271.07,601234.0
1736490120,3271.07,3271.69,3269.02,3269.03,381924.0
1736490180,3269.03,3269.73,3267.39,3267.39,247246.0
1736490240,3267.39,3269.73,3267.39,3268.46,291218.0
1736490300,3268.44,3268.44,3265.3,3265.89,534092.0
1736490360,3265.89,3266.07,3263.51,3264.51,1047906.0
1736490420,3264.46,3264.96,3262.66,3263.64,413134.0
1736490480,3263.64,3267.77,3263.63,3267.76,729578.0
1736490540,3267.76,3268.09,3264.72,3265.06,341928.0
1736490600,3265.06,3265.26,3262.38,3262.57,714534.0
1736490660,3262.57,3262.73,3259.86,3260.41,1821898.0
1736490720,3260.41,3262.26,3259.63,3261.38,1019050.0
1736490780,3261.38,3262.33,3258.56,3259.75,1762184.0
1736490840,3259.89,3263.7,3259.89,3263.39,1253088.0
1736490900,3263.4,3265.91,3262.84,3265.82,2374240.0
1736490960,3265.81,3269.3,3265.63,3269.3,599076.0
1736491020,3269.3,3269.98,3267.0,3267.01,630582.0
1736491080,3267.01,3267.78,3266.19,3267.77,301874.0
1736491140,3267.77,3269.05,3267.13,3267.55,393848.0
1736491200,3267.45,3268.76,3266.62,3268.65,471456.0
1736491260,3268.65,3270.0,3267.38,3269.98,197314.0
1736491320,3269.98,3272.16,3269.98,3271.68,1046206.0
1736491380,3271.68,3271.9,3270.72,3271.89,328708.0
1736491440,3271.89,3272.0,3269.86,3269.98,314434.0
1736491500,3269.98,3272.31,3269.9,3272.03,597446.0
1736491560,3272.03,3275.0,3272.0,3274.59,1265596.0
1736491620,3274.63,3275.8,3272.3,3274.18,1504378.0
1736491680,3274.14,3274.14,3272.17,3273.43,419968.0
1736491740,3273.43,3273.43,3271.31,3271.45,451842.0
1736491800,3271.45,3272.73,3271.3,3271.43,232006.0
1736491860,3271.43,3271.97,3268.23,3268.28,1644042.0
1736491920,3268.28,3268.28,3266.18,3267.99,532660.0
1736491980,3267.99,3270.44,3267.98,3270.44,652702.0
1736492040,3270.44,3271.6,3270.43,3271.0,607774.0
1736492100,3271.0,3273.61,3271.0,3273.6,496638.0
1736492160,3273.61,3275.8,3272.66,3275.8,462228.0
1736492220,3275.7,3279.35,3275.7,3278.71,2096956.0
1736492280,3278.72,3278.72,3276.25,3276.94,1070132.0
1736492340,3276.94,3277.65,3276.2,3276.45,759384.0
1736492400,3276.45,3278.45,3275.5,3275.86,953128.0
1736492460,3276.31,3276.31,3272.83,3272.93,1401982.0
1736492520,3272.93,3274.02,3271.77,3271.77,532920.0
1736492580,3271.78,3274.96,3271.78,3274.07,537112.0
1736492640,3273.84,3273.84,3270.42,3270.93,913242.0
1736492700,3270.93,3272.91,3270.85,3272.22,476370.0
1736492760,3272.22,3272.8,3270.42,3271.39,356100.0
1736492820,3271.19,3271.24,3269.8,3269.8,490844.0
1736492880,3269.76,3272.28,3269.49,3269.83,394008.0
1736492940,3269.83,3271.99,3269.83,3271.89,437688.0
1736493000,3271.89,3274.19,3271.22,3272.93,555896.0
1736493060,3273.03,3276.36,3273.03,3276.36,808902.0
1736493120,3276.36,3284.61,3276.36,3282.69,4952658.0
1736493180,3282.6,3284.78,3281.32,3284.4,1259682.0
1736493240,3284.4,3284.84,3279.33,3280.64,1038468.0
1736493300,3280.45,3281.72,3279.18,3280.0,1390878.0
1736493360,3279.99,3280.93,3276.68,3276.68,1073022.0
1736493420,3276.68,3278.6,3276.13,3276.26,987340.0
1736493480,3276.26,3277.66,3275.57,3275.57,807816.0
1736493540,3275.57,3280.76,3275.38,3280.64,638298.0
1736493600,3280.64,3285.0,3280.64,3283.39,2032716.0
1736493660,3283.39,3283.39,3280.86,3281.53,821660.0
1736493720,3281.57,3283.87,3280.35,3280.6,533448.0
1736493780,3280.4,3281.63,3279.06,3279.07,2240454.0
1736493840,3278.98,3281.79,3278.76,3281.03,642534.0
1736493900,3281.03,3281.04,3279.61,3280.16,584686.0
1736493960,3280.16,3280.36,3277.36,3277.36,648122.0
1736494020,3277.36,3278.56,3275.79,3276.11,658472.0
1736494080,3276.29,3278.24,3276.29,3277.6,585862.0
1736494140,3277.6,3281.44,3276.72,3280.66,3085842.0
1736494200,3280.66,3288.41,3279.51,3287.79,13361952.0
1736494260,3287.78,3288.02,3283.86,3283.86,1493818.0
1736494320,3283.86,3290.49,3283.58,3288.74,3783714.0
1736494380,3288.74,3288.74,3284.74,3287.03,1657630.0
1736494440,3287.03,3288.0,3285.0,3287.99,1008404.0
1736494500,3287.99,3291.1,3287.99,3290.01,1828128.0
1736494560,3289.7,3292.11,3287.87,3292.11,6583498.0
1736494620,3292.11,3296.64,3290.7,3295.55,10324590.0
1736494680,3295.12,3296.58,3293.76,3296.47,2595490.0
1736494740,3296.47,3296.77,3293.62,3295.38,3642886.0
1736494800,3295.38,3302.48,3295.38,3301.68,11642722.0
1736494860,3301.97,3302.75,3300.01,3302.16,4493180.0
1736494920,3302.16,3309.7,3301.77,3309.3,6365240.0
1736494980,3309.05,3309.47,3304.75,3305.61,3352710.0
1736495040,3305.61,3307.95,3305.0,3307.03,2124338.0
1736495100,3307.3,3312.38,3303.89,3303.98,5066476.0
1736495160,3304.13,3306.25,3303.36,3305.09,3061796.0
1736495220,3305.17,3309.57,3305.17,3307.97,2859156.0
1736495280,3307.97,3307.97,3303.05,3303.5,3149384.0
1736495340,3303.5,3304.82,3300.9,3301.51,3184556.0
1736495400,3301.47,3301.9,3299.27,3301.08,3742458.0
1736495460,3301.18,3302.57,3298.01,3302.34,2041896.0
1736495520,3302.5,3302.58,3297.8,3298.48,1419024.0
1736495580,3298.8,3299.55,3296.37,3296.89,2242414.0
1736495640,3297.16,3297.17,3295.4,3296.11,1570476.0
1736495700,3296.11,3299.18,3295.42,3298.82,1285788.0
1736495760,3298.57,3299.22,3294.92,3294.92,2375648.0
1736495820,3294.77,3296.8,3292.77,3296.8,2259608.0
1736495880,3296.65,3297.07,3295.0,3296.39,1133840.0
1736495940,3296.39,3296.39,3292.72,3294.65,1252104.0
1736496000,3294.65,3296.99,3293.26,3296.7,1891880.0
1736496060,3296.7,3296.89,3294.17,3295.6,1437004.0
1736496120,3295.6,3296.89,3292.44,3292.49,1419950.0
1736496180,3292.49,3293.15,3290.79,3291.36,1539280.0
1736496240,3291.36,3294.4,3291.36,3292.84,982278.0
1736496300,3292.84,3297.11,3292.25,3296.2,1293184.0
1736496360,3296.2,3298.88,3296.2,3298.88,1398636.0
1736496420,3298.88,3298.88,3294.22,3295.69,1108424.0
1736496480,3295.69,3296.19,3293.01,3296.09,880760.0
1736496540,3296.08,3298.58,3296.0,3298.51,1111986.0
1736496600,3298.51,3299.64,3295.09,3299.12,2004660.0
1736496660,3299.04,3299.97,3294.36,3294.37,1001590.0
1736496720,3294.37,3296.55,3294.37,3296.17,532898.0
1736496780,3296.17,3299.19,3295.74,3299.11,518752.0
1736496840,3299.11,3300.57,3298.77,3300.23,932446.0
1736496900,3300.22,3300.61,3298.77,3298.78,851538.0
1736496960,3298.78,3300.0,3296.6,3299.32,950894.0
1736497020,3299.34,3299.34,3297.05,3298.84,582482.0
1736497080,3299.11,3300.28,3297.84,3299.68,800694.0
1736497140,3299.68,3299.69,3293.95,3294.46,1099186.0
1736497200,3294.36,3294.36,3292.25,3293.18,1271604.0
1736497260,3293.36,3298.59,3293.21,3296.56,1035310.0
1736497320,3296.59,3297.31,3293.09,3294.31,558488.0
1736497380,3294.31,3296.1,3292.9,3295.98,997566.0
1736497440,3295.97,3297.08,3294.6,3297.07,746376.0
1736497500,3297.07,3297.54,3295.42,3297.17,1248122.0
1736497560,3297.17,3297.17,3294.06,3294.89,398428.0
1736497620,3294.89,3294.99,3294.02,3294.3,412360.0
1736497680,3294.3,3294.65,3292.15,3292.31,1960112.0
1736497740,3292.42,3295.6,3292.42,3295.59,643736.0
1736497800,3295.6,3295.71,3291.52,3292.11,929768.0
1736497860,3292.11,3292.59,3289.09,3292.59,1689470.0
1736497920,3292.59,3294.7,3292.26,3293.01,669810.0
1736497980,3293.01,3294.32,3291.68,3293.6,531250.0
1736498040,3293.6,3293.91,3288.11,3289.12,904946.0
1736498100,3288.59,3291.43,3288.47,3291.08,1023236.0
1736498160,3291.08,3291.33,3286.79,3287.94,1733992.0
1736498220,3287.94,3289.86,3286.36,3289.49,1850532.0
1736498280,3289.49,3290.0,3288.68,3288.97,1036114.0
1736498340,3288.97,3291.4,3288.21,3290.94,870046.0
1736498400,3291.29,3293.4,3289.72,3292.7,1153842.0
1736498460,3292.69,3293.26,3292.15,3292.57,661804.0
1736498520,3292.48,3292.57,3291.42,3291.85,406626.0
1736498580,3291.9,3291.91,3289.31,3289.89,518400.0
1736498640,3289.89,3291.7,3289.89,3291.28,395146.0
1736498700,3291.28,3291.28,3287.1,3290.86,1200572.0
1736498760,3290.86,3290.95,3287.15,3287.89,748532.0
1736498820,3287.89,3290.45,3287.89,3290.45,634390.0
1736498880,3290.56,3292.67,3290.56,3292.66,592196.0
1736498940,3292.66,3293.15,3291.81,3292.02,637206.0
1736499000,3292.26,3294.16,3291.49,3294.16,655512.0
1736499060,3294.16,3295.51,3292.68,3294.35,811554.0
1736499120,3294.36,3295.78,3293.68,3293.69,430594.0
1736499180,3293.69,3294.39,3292.25,3292.64,308828.0
1736499240,3292.55,3294.1,3291.75,3293.35,215076.0
1736499300,3293.35,3296.0,3292.55,3294.56,1101546.0
1736499360,3294.56,3295.49,3294.2,3294.2,333458.0
1736499420,3294.2,3295.54,3294.19,3294.9,361012.0
1736499480,3294.9,3296.36,3293.14,3293.15,667730.0
1736499540,3293.15,3294.79,3293.15,3294.77,276524.0
1736499600,3294.77,3295.55,3292.45,3292.45,1127542.0
1736499660,3292.84,3293.5,3290.14,3292.41,1251026.0
1736499720,3292.41,3292.41,3289.38,3289.39,902132.0
1736499780,3289.39,3292.0,3289.38,3290.82,496680.0
1736499840,3290.82,3291.12,3289.02,3289.87,963474.0
1736499900,3289.87,3293.29,3289.85,3293.29,1087200.0
1736499960,3293.29,3296.44,3293.29,3296.18,840478.0
1736500020,3296.18,3297.57,3296.17,3296.93,1260878.0
1736500080,3296.93,3296.94,3291.31,3291.52,3298508.0
1736500140,3291.52,3294.78,3291.51,3294.78,603014.0
1736500200,3294.78,3295.2,3293.5,3293.69,402550.0
1736500260,3293.69,3293.69,3291.51,3291.78,525554.0
1736500320,3291.78,3293.34,3291.5,3292.46,528972.0
1736500380,3292.45,3295.65,3292.45,3294.93,588550.0
1736500440,3294.93,3297.49,3294.56,3297.49,671114.0
1736500500,3297.49,3297.93,3296.33,3296.51,1107682.0
1736500560,3296.52,3298.09,3295.47,3295.49,791334.0
1736500620,3295.49,3301.08,3295.35,3300.81,2160798.0
1736500680,3300.81,3304.22,3300.61,3303.43,2553762.0
1736500740,3303.43,3306.0,3303.24,3304.45,1737290.0
1736500800,3304.28,3305.68,3304.18,3304.31,1065178.0
1736500860,3304.3,3305.35,3302.47,3302.9,995904.0
1736500920,3302.88,3305.23,3302.66,3304.28,688426.0
1736500980,3304.28,3309.3,3304.28,3309.29,1734266.0
1736501040,3309.29,3309.29,3305.11,3306.59,2293388.0
1736501100,3306.59,3306.67,3304.26,3304.28,583006.0
1736501160,3304.28,3306.58,3304.27,3306.58,399432.0
1736501220,3306.57,3307.39,3305.64,3305.64,907416.0
1736501280,3305.64,3306.47,3304.4,3305.74,582804.0
1736501340,3305.74,3306.07,3304.88,3305.89,441740.0
1736501400,3305.8,3305.95,3303.03,3303.14,1438652.0
1736501460,3303.14,3304.95,3302.56,3304.84,889874.0
1736501520,3304.84,3305.27,3303.2,3304.63,327078.0
1736501580,3304.76,3304.76,3301.95,3302.19,883158.0
1736501640,3302.19,3305.12,3302.19,3305.0,647636.0
1736501700,3305.0,3308.07,3305.0,3306.4,1740192.0
1736501760,3306.22,3306.22,3303.99,3304.34,797104.0
1736501820,3304.18,3305.11,3303.29,3305.11,307198.0
1736501880,3305.11,3306.92,3305.08,3306.71,457410.0
1736501940,3306.71,3306.97,3304.13,3304.13,470428.0
1736502000,3304.22,3305.91,3303.36,3305.9,546330.0
1736502060,3305.88,3306.59,3305.01,3305.07,295190.0
1736502120,3305.07,3306.28,3304.37,3304.37,322962.0
1736502180,3304.37,3305.15,3302.9,3304.13,300694.0
1736502240,3304.07,3304.43,3300.33,3300.33,588556.0
1736502300,3300.15,3300.6,3297.29,3299.7,1876762.0
1736502360,3299.64,3299.81,3299.33,3299.35,517318.0
1736502420,3299.35,3299.9,3297.69,3298.02,1345800.0
1736502480,3298.02,3298.45,3296.18,3298.28,1740098.0
1736502540,3298.18,3298.28,3296.91,3297.9,754284.0
1736502600,3297.89,3299.62,3296.99,3299.62,499640.0
1736502660,3299.79,3302.48,3299.78,3302.39,457970.0
1736502720,3302.39,3305.0,3302.08,3304.25,543530.0
1736502780,3304.24,3305.19,3303.92,3303.93,1303164.0
1736502840,3303.87,3305.39,3303.57,3305.09,379526.0
1736502900,3304.9,3306.78,3304.88,3304.9,820280.0
1736502960,3304.9,3304.9,3300.81,3300.81,548700.0
1736503020,3300.81,3301.66,3299.24,3300.35,1068848.0
1736503080,3300.35,3300.6,3299.89,3299.9,404310.0
1736503140,3299.9,3301.33,3299.89,3301.2,383044.0
1736503200,3301.2,3301.8,3299.71,3300.0,591948.0
1736503260,3300.0,3301.82,3300.0,3301.81,943362.0
1736503320,3301.81,3302.37,3300.04,3302.19,985870.0
1736503380,3302.19,3303.22,3301.2,3302.52,438928.0
1736503440,3302.61,3302.69,3301.56,3302.58,279562.0
1736503500,3302.58,3305.97,3302.58,3305.21,331746.0
1736503560,3305.19,3306.0,3304.08,3306.0,337490.0
1736503620,3306.0,3306.61,3305.61,3306.42,442284.0
1736503680,3306.48,3307.0,3304.51,3306.89,463622.0
1736503740,3306.89,3306.89,3305.42,3305.64,499530.0
1736503800,3305.64,3307.17,3305.63,3307.16,637024.0
1736503860,3307.16,3307.16,3305.76,3306.25,965582.0
1736503920,3306.37,3306.96,3304.9,3304.92,626084.0
1736503980,3304.92,3307.12,3304.81,3307.11,658102.0
1736504040,3307.11,3307.18,3305.13,3305.13,261856.0
1736504100,3305.13,3307.08,3304.89,3306.79,277030.0
1736504160,3306.77,3306.99,3305.19,3306.65,962854.0
1736504220,3306.65,3307.93,3306.65,3307.78,667440.0
1736504280,3307.78,3307.79,3303.82,3304.0,875396.0
1736504340,3303.74,3304.44,3302.47,3302.47,565698.0
1736504400,3302.47,3303.99,3301.15,3302.88,860528.0
1736504460,3302.88,3304.43,3301.12,3301.61,555504.0
1736504520,3301.69,3302.13,3300.19,3301.0,1653648.0
1736504580,3301.0,3301.0,3299.19,3299.51,1307456.0
1736504640,3299.51,3302.19,3299.51,3302.19,544756.0
1736504700,3302.19,3303.99,3302.19,3302.8,767350.0
1736504760,3302.8,3302.81,3301.69,3301.8,630848.0
1736504820,3301.8,3301.8,3300.14,3300.99,2107962.0
1736504880,3300.99,3301.5,3299.01,3299.35,1028694.0
1736504940,3299.35,3299.79,3297.85,3298.49,1407244.0
1736505000,3298.49,3300.11,3298.12,3299.18,2710984.0
1736505060,3299.18,3299.19,3296.47,3296.69,4289826.0
1736505120,3296.69,3301.54,3296.68,3301.18,524204.0
1736505180,3301.17,3303.99,3301.17,3302.76,641720.0
1736505240,3302.76,3302.76,3301.34,3301.56,540608.0
1736505300,3301.65,3305.56,3301.65,3305.45,1013234.0
1736505360,3305.45,3306.0,3303.85,3303.85,585418.0
1736505420,3303.85,3305.89,3303.03,3305.79,674958.0
1736505480,3305.79,3306.65,3304.3,3305.15,691332.0
1736505540,3305.15,3306.24,3304.37,3304.52,509086.0
1736505600,3304.52,3306.28,3303.31,3305.24,449856.0
1736505660,3305.25,3305.98,3305.14,3305.97,344898.0
1736505720,3305.97,3307.4,3305.85,3307.17,471736.0
1736505780,3307.18,3307.54,3306.22,3306.86,763534.0
1736505840,3306.86,3306.86,3305.3,3306.04,319926.0
1736505900,3306.04,3306.69,3305.11,3305.12,397096.0
1736505960,3305.12,3305.13,3304.52,3304.97,276060.0
1736506020,3304.97,3305.66,3303.68,3304.93,371384.0
1736506080,3305.13,3306.48,3305.13,3305.51,536602.0
1736506140,3305.52,3306.4,3305.4,3305.52,431982.0
1736506200,3305.36,3305.36,3304.0,3304.01,351896.0
1736506260,3304.01,3304.97,3303.32,3304.97,465272.0
1736506320,3304.97,3307.8,3304.97,3307.8,454476.0
1736506380,3307.8,3308.62,3307.26,3308.61,888664.0
1736506440,3308.55,3308.55,3306.59,3306.79,761120.0
1736506500,3306.79,3309.31,3306.59,3309.31,925340.0
1736506560,3309.31,3312.99,3309.31,3312.88,6099384.0
1736506620,3312.88,3317.63,3312.88,3316.35,5698896.0
1736506680,3316.35,3319.92,3316.34,3319.53,4303322.0
1736506740,3319.53,3319.84,3316.89,3316.89,4060572.0
1736506800,3316.89,3318.1,3313.93,3316.06,2187618.0
1736506860,3316.06,3317.27,3314.06,3314.22,1030916.0
1736506920,3314.56,3315.42,3313.54,3315.02,1945826.0
1736506980,3314.98,3317.39,3314.88,3317.39,897682.0
1736507040,3317.39,3318.49,3316.32,3317.78,1861106.0
1736507100,3317.78,3318.66,3316.0,3316.21,1577948.0
1736507160,3316.06,3316.52,3314.0,3314.36,1345960.0
1736507220,3314.36,3315.14,3312.33,3313.23,1478866.0
1736507280,3313.09,3314.59,3311.65,3311.65,918030.0
1736507340,3311.65,3314.5,3311.65,3313.15,1068936.0
1736507400,3313.15,3313.99,3311.65,3311.67,1050074.0
1736507460,3311.67,3312.37,3309.3,3309.36,2187924.0
1736507520,3309.37,3310.39,3308.4,3309.31,1133792.0
1736507580,3309.31,3311.28,3309.31,3310.16,654714.0
1736507640,3310.16,3310.39,3308.52,3308.52,523372.0
1736507700,3308.52,3310.05,3307.59,3308.59,1056142.0
1736507760,3308.59,3309.99,3308.17,3308.86,540318.0
1736507820,3308.86,3310.89,3308.61,3308.61,719114.0
1736507880,3308.61,3309.2,3308.13,3308.45,333708.0
1736507940,3308.43,3308.45,3303.58,3304.39,2761640.0
1736508000,3304.39,3306.38,3303.57,3304.22,1045720.0
1736508060,3304.22,3307.32,3304.22,3307.32,534070.0
1736508120,3307.25,3308.33,3306.13,3308.33,824672.0
1736508180,3308.33,3308.69,3307.59,3308.47,340114.0
1736508240,3308.47,3309.38,3305.23,3305.51,1023458.0
1736508300,3305.51,3306.39,3305.18,3305.2,537442.0
1736508360,3305.2,3305.2,3299.99,3302.21,1270836.0
1736508420,3301.89,3302.77,3299.0,3299.84,3507646.0
1736508480,3299.84,3300.45,3298.93,3299.89,1097966.0
1736508540,3299.89,3301.41,3299.68,3301.39,937636.0
1736508600,3300.97,3303.99,3300.72,3301.5,1097272.0
1736508660,3301.5,3301.5,3299.06,3299.08,1635688.0
1736508720,3299.08,3300.36,3298.67,3300.35,848032.0
1736508780,3300.4,3300.44,3295.31,3296.61,3841852.0
1736508840,3296.61,3297.0,3294.49,3296.72,3626418.0
1736508900,3296.73,3302.58,3296.72,3301.92,2767978.0
1736508960,3301.82,3302.16,3300.29,3301.39,1185500.0
1736509020,3301.29,3302.1,3299.58,3300.09,1337878.0
1736509080,3300.07,3301.43,3299.69,3301.18,707712.0
1736509140,3301.18,3301.2,3300.0,3300.52,571874.0
1736509200,3300.52,3301.79,3300.03,3300.79,996674.0
1736509260,3300.79,3303.41,3300.79,3303.1,669088.0
1736509320,3303.2,3304.99,3303.19,3304.81,1423264.0
1736509380,3304.57,3305.0,3304.01,3304.43,935904.0
1736509440,3304.43,3304.58,3303.54,3304.57,599480.0
1736509500,3304.11,3305.01,3304.0,3305.0,943512.0
1736509560,3305.0,3305.61,3304.08,3304.08,652778.0
1736509620,3304.08,3307.32,3304.08,3306.01,1695270.0
1736509680,3306.01,3307.19,3305.9,3306.95,452454.0
1736509740,3306.95,3307.59,3306.73,3307.43,566292.0
1736509800,3307.43,3308.4,3307.09,3307.84,719748.0
1736509860,3307.84,3307.94,3307.73,3307.84,175892.0
1736509920,3307.57,3307.57,3304.76,3304.86,1054074.0
1736509980,3304.86,3306.33,3304.81,3306.31,544034.0
1736510040,3306.31,3307.0,3305.64,3306.52,684390.0
1736510100,3306.52,3308.4,3306.46,3308.32,503908.0
1736510160,3308.32,3308.77,3307.89,3308.76,435306.0
1736510220,3308.76,3309.01,3307.18,3307.57,849524.0
1736510280,3307.57,3308.56,3307.57,3308.56,462192.0
1736510340,3308.56,3310.0,3308.56,3309.74,965182.0
1736510400,3309.74,3310.35,3308.15,3310.35,900710.0
1736510460,3310.35,3310.45,3308.93,3309.9,602362.0
1736510520,3309.8,3311.0,3309.28,3310.08,964866.0
1736510580,3310.08,3310.8,3309.74,3309.97,1209572.0
1736510640,3309.97,3309.97,3307.05,3307.48,1032934.0
1736510700,3307.48,3308.56,3305.42,3306.1,1333698.0
1736510760,3306.1,3306.69,3305.88,3305.9,471006.0
1736510820,3305.9,3306.0,3300.78,3302.07,2091646.0
1736510880,3302.07,3302.42,3300.47,3300.98,1051298.0
1736510940,3300.98,3303.52,3300.98,3303.52,427626.0
1736511000,3303.59,3304.72,3302.77,3302.9,1138670.0
1736511060,3302.9,3302.9,3300.47,3300.69,1294688.0
1736511120,3300.69,3301.15,3299.0,3299.09,1963714.0
1736511180,3299.1,3299.99,3298.51,3299.17,1086610.0
1736511240,3299.17,3300.0,3298.13,3299.98,1443806.0
1736511300,3299.98,3301.0,3299.67,3300.98,1014950.0
1736511360,3300.98,3300.99,3299.02,3299.13,696084.0
1736511420,3299.0,3300.74,3298.05,3300.01,877732.0
1736511480,3300.01,3300.11,3297.5,3300.11,1061108.0
1736511540,3300.11,3300.13,3298.15,3299.59,666350.0
1736511600,3299.87,3301.11,3298.6,3300.85,458316.0
1736511660,3300.85,3302.33,3298.92,3298.93,713412.0
1736511720,3298.68,3298.97,3294.35,3294.45,1446028.0
1736511780,3294.45,3297.49,3292.14,3296.72,3855224.0
1736511840,3296.72,3296.72,3293.45,3294.92,1639408.0
1736511900,3294.92,3297.31,3294.92,3297.02,735570.0
1736511960,3297.25,3297.37,3294.21,3294.63,865614.0
1736512020,3294.63,3298.0,3294.63,3296.14,845922.0
1736512080,3296.14,3296.14,3292.22,3292.51,825848.0
1736512140,3292.51,3294.45,3292.51,3294.2,1183878.0
1736512200,3294.2,3295.9,3294.2,3295.84,869760.0
1736512260,3295.89,3297.82,3295.89,3297.73,991044.0
1736512320,3297.73,3297.95,3296.28,3297.94,572536.0
1736512380,3297.93,3297.93,3295.72,3296.53,349478.0
1736512440,3296.53,3296.54,3292.57,3294.52,7338304.0
1736512500,3294.52,3294.52,3293.18,3293.9,1331492.0
1736512560,3293.9,3296.85,3291.98,3296.85,2143042.0
1736512620,3296.85,3298.0,3296.69,3297.76,1546232.0
1736512680,3297.76,3298.11,3297.21,3297.21,464730.0
1736512740,3296.76,3299.54,3296.32,3298.68,673046.0
1736512800,3298.5,3300.23,3298.38,3299.57,1344452.0
1736512860,3299.56,3299.56,3297.52,3298.24,658326.0
1736512920,3298.03,3300.4,3298.03,3299.0,457792.0
1736512980,3299.0,3299.0,3296.01,3296.02,929598.0
1736513040,3296.02,3297.49,3295.27,3295.34,745916.0
1736513100,3295.35,3296.9,3294.96,3296.9,544404.0
1736513160,3296.9,3299.0,3296.88,3298.31,774730.0
1736513220,3298.31,3299.39,3297.56,3299.39,514410.0
1736513280,3299.39,3299.85,3298.31,3299.84,542716.0
1736513340,3299.84,3300.98,3299.83,3300.69,905136.0
1736513400,3300.69,3303.57,3300.31,3303.36,1402770.0
1736513460,3303.36,3304.9,3302.91,3304.62,1543096.0
1736513520,3304.62,3304.97,3303.48,3304.11,1041722.0
1736513580,3304.11,3304.56,3303.61,3304.32,394050.0
1736513640,3304.32,3305.2,3304.14,3305.01,840172.0
1736513700,3305.01,3307.52,3305.01,3307.2,1308546.0
1736513760,3307.2,3307.61,3305.91,3307.61,734090.0
1736513820,3307.61,3310.0,3307.61,3309.4,1282282.0
1736513880,3309.09,3310.06,3308.97,3309.82,960754.0
1736513940,3309.82,3309.82,3308.68,3309.36,709248.0
1736514000,3309.25,3309.26,3307.71,3308.19,1533614.0
1736514060,3308.17,3308.18,3305.73,3306.01,1585168.0
1736514120,3306.01,3309.57,3306.0,3309.57,969436.0
1736514180,3309.57,3309.57,3304.67,3304.96,1732918.0
1736514240,3304.96,3307.69,3303.86,3307.68,1263162.0
1736514300,3307.68,3307.8,3306.9,3307.66,455486.0
1736514360,3307.66,3311.12,3307.65,3311.12,940298.0
1736514420,3311.12,3314.88,3311.12,3314.76,2733172.0
1736514480,3314.76,3315.95,3311.78,3311.78,1596250.0
1736514540,3311.78,3311.79,3310.12,3310.12,757726.0
1736514600,3310.08,3310.71,3309.0,3309.02,894290.0
1736514660,3308.84,3309.72,3306.18,3308.99,1231536.0
1736514720,3308.99,3309.69,3307.45,3308.52,577354.0
1736514780,3308.52,3309.59,3307.79,3308.3,505566.0
1736514840,3308.49,3308.61,3306.84,3306.93,409870.0
1736514900,3307.05,3308.23,3304.52,3304.52,1062206.0
1736514960,3303.94,3303.94,3300.33,3300.33,2548374.0
1736515020,3300.33,3301.33,3299.21,3300.48,2970256.0
1736515080,3300.48,3302.69,3299.4,3301.39,2445384.0
1736515140,3301.28,3304.29,3301.28,3304.29,654106.0
1736515200,3304.37,3306.13,3303.71,3303.91,833008.0
1736515260,3303.91,3303.91,3300.41,3300.43,769766.0
1736515320,3300.96,3303.56,3300.81,3303.16,1172502.0
1736515380,3303.06,3303.47,3301.81,3302.3,959252.0
1736515440,3302.3,3303.42,3300.31,3300.66,485710.0
1736515500,3300.72,3306.18,3300.72,3306.18,959248.0
1736515560,3306.18,3307.99,3305.1,3307.99,687648.0
1736515620,3307.9,3308.8,3307.67,3308.0,982552.0
1736515680,3308.0,3308.66,3305.0,3305.62,1488080.0
1736515740,3305.66,3306.38,3300.28,3300.3,955596.0
1736515800,3300.49,3300.49,3230.61,3243.63,78759914.0
1736515860,3243.63,3266.2,3240.19,3262.11,45179450.0
1736515920,3262.11,3276.26,3260.02,3263.36,16632772.0
1736515980,3263.22,3267.05,3256.95,3258.7,15013112.0
1736516040,3258.7,3260.88,3239.84,3246.32,19453336.0
1736516100,3247.48,3258.49,3246.65,3253.7,12287424.0
1736516160,3252.35,3254.53,3235.91,3237.02,17886756.0
1736516220,3237.49,3238.76,3221.3,3224.78,23302254.0
1736516280,3225.56,3227.11,3215.36,3225.86,19330390.0
1736516340,3226.32,3236.1,3224.88,3225.86,14848754.0
1736516400,3225.69,3235.45,3221.68,3235.35,11713776.0
1736516460,3235.25,3247.04,3234.51,3238.4,19616082.0
1736516520,3239.09,3245.92,3237.78,3243.67,5941172.0
1736516580,3242.95,3249.6,3240.39,3246.92,6572454.0
1736516640,3247.16,3255.07,3243.47,3244.8,9326976.0
1736516700,3244.81,3252.95,3240.25,3251.72,7045542.0
1736516760,3251.72,3256.9,3248.93,3252.02,8628844.0
1736516820,3251.82,3252.2,3240.1,3240.1,5125836.0
1736516880,3239.9,3240.99,3234.84,3237.64,6804700.0
1736516940,3237.84,3241.33,3229.14,3239.01,5555930.0
1736517000,3238.8,3238.8,3232.16,3233.53,5025668.0
1736517060,3233.43,3235.23,3229.65,3231.32,5116632.0
1736517120,3231.1,3239.97,3227.33,3237.19,10860630.0
1736517180,3237.45,3251.06,3237.11,3250.37,14136582.0
1736517240,3250.54,3255.45,3250.19,3253.97,5665214.0
1736517300,3253.96,3254.47,3251.2,3251.63,4355296.0
1736517360,3251.63,3251.63,3247.4,3248.12,5118784.0
1736517420,3248.16,3251.99,3248.03,3249.41,2705330.0
1736517480,3249.11,3250.65,3246.76,3249.24,1710798.0
1736517540,3249.26,3249.43,3242.2,3242.94,2866586.0
1736517600,3242.94,3245.64,3237.14,3241.48,6101806.0
1736517660,3242.09,3245.39,3238.91,3244.98,2842874.0
1736517720,3244.79,3251.3,3244.79,3246.66,4627432.0
1736517780,3246.61,3246.61,3241.11,3245.28,1914918.0
1736517840,3245.17,3247.52,3242.68,3247.41,3089040.0
1736517900,3247.41,3248.79,3241.61,3248.31,3919698.0
1736517960,3248.31,3249.82,3246.69,3246.69,2602688.0
1736518020,3246.31,3251.62,3243.54,3251.62,2355748.0
1736518080,3251.62,3255.3,3247.87,3254.91,4297246.0
1736518140,3254.65,3258.24,3248.09,3251.61,3735038.0
1736518200,3252.2,3258.0,3251.71,3258.0,3017794.0
1736518260,3257.95,3259.74,3254.72,3255.77,4681616.0
1736518320,3255.77,3260.61,3255.77,3259.14,2395680.0
1736518380,3259.03,3263.19,3258.77,3262.07,5119220.0
1736518440,3262.07,3265.51,3262.07,3262.07,6947484.0
1736518500,3262.07,3265.2,3257.41,3265.2,4715022.0
1736518560,3265.2,3269.73,3265.17,3267.93,4771032.0
1736518620,3268.0,3269.56,3264.71,3265.25,1927176.0
1736518680,3264.99,3277.64,3263.84,3275.34,9905602.0
1736518740,3275.68,3276.84,3269.2,3270.92,5041584.0
1736518800,3270.91,3275.0,3270.91,3271.2,2914972.0
1736518860,3271.3,3272.0,3267.34,3268.7,2566006.0
1736518920,3268.7,3271.07,3267.01,3271.06,1907220.0
1736518980,3271.04,3272.97,3265.18,3265.18,3822446.0
1736519040,3265.0,3271.84,3265.0,3271.25,1808552.0
1736519100,3271.25,3272.36,3269.28,3269.28,1302560.0
1736519160,3269.28,3274.3,3269.21,3270.93,1892820.0
1736519220,3270.87,3270.93,3263.85,3263.85,1774400.0
1736519280,3263.85,3272.9,3263.85,3272.32,2294146.0
1736519340,3272.32,3273.57,3269.11,3269.11,1252252.0
1736519400,3269.14,3269.14,3258.77,3260.23,4812620.0
1736519460,3260.33,3263.92,3251.01,3254.01,9335118.0
1736519520,3254.01,3259.31,3250.93,3256.99,4258420.0
1736519580,3256.99,3261.08,3252.36,3259.12,4416354.0
1736519640,3259.51,3264.06,3258.34,3259.28,4783482.0
1736519700,3258.66,3258.99,3250.76,3254.8,5173470.0
1736519760,3254.84,3258.26,3246.01,3246.01,4577178.0
1736519820,3246.01,3246.18,3238.77,3239.09,9471108.0
1736519880,3239.09,3240.81,3235.03,3238.11,6113480.0
1736519940,3238.55,3244.23,3235.27,3242.07,6953062.0
1736520000,3242.67,3247.85,3237.99,3244.24,3330894.0
1736520060,3244.24,3251.32,3239.76,3246.52,4067824.0
1736520120,3246.52,3257.75,3246.52,3255.77,4838188.0
1736520180,3255.31,3262.35,3255.31,3260.01,4944246.0
1736520240,3260.01,3264.9,3254.43,3264.9,3243030.0
1736520300,3265.07,3269.82,3263.21,3269.7,3963680.0
1736520360,3269.68,3269.68,3251.62,3252.19,6036408.0
1736520420,3252.1,3252.1,3246.8,3248.18,3505032.0
1736520480,3248.28,3249.39,3241.74,3246.64,4389878.0
1736520540,3245.64,3245.91,3239.98,3240.2,4145382.0
1736520600,3240.09,3246.14,3238.57,3244.79,2412176.0
1736520660,3244.4,3250.89,3244.4,3247.62,3600296.0
1736520720,3247.27,3251.99,3242.32,3246.45,2260234.0
1736520780,3245.6,3251.99,3245.48,3250.45,2546502.0
1736520840,3250.61,3250.79,3244.11,3245.69,1997482.0
1736520900,3245.73,3248.26,3244.81,3247.66,1043402.0
1736520960,3247.66,3254.61,3247.43,3253.78,2855926.0
1736521020,3254.31,3257.95,3253.43,3255.43,2438316.0
1736521080,3255.4,3259.48,3253.01,3258.86,1186528.0
1736521140,3258.89,3259.63,3254.5,3255.47,1509614.0
1736521200,3253.81,3253.81,3238.78,3238.84,8750750.0
1736521260,3239.04,3243.86,3236.88,3238.65,3435830.0
1736521320,3238.64,3241.24,3230.08,3231.43,5904094.0
1736521380,3231.68,3237.66,3229.76,3233.53,14004072.0
1736521440,3235.01,3235.63,3229.76,3232.32,4077456.0
1736521500,3232.12,3238.57,3232.12,3234.32,2870680.0
1736521560,3233.97,3233.97,3220.84,3222.86,11131436.0
1736521620,3222.99,3226.23,3218.9,3222.02,8363098.0
1736521680,3221.95,3225.28,3219.89,3220.36,5128200.0
1736521740,3220.36,3223.55,3216.59,3218.06,6520860.0
1736521800,3218.07,3223.09,3212.01,3212.3,11096534.0
1736521860,3212.25,3213.01,3202.22,3203.47,19231820.0
1736521920,3203.25,3207.26,3200.01,3200.5,12694220.0
1736521980,3201.73,3205.29,3193.21,3195.41,12261934.0
1736522040,3195.25,3200.1,3195.25,3196.59,7610320.0
1736522100,3196.11,3203.33,3194.57,3199.89,10706052.0
1736522160,3200.51,3212.71,3200.51,3212.71,14934300.0
1736522220,3212.61,3215.7,3211.1,3212.57,6539466.0
1736522280,3212.73,3223.8,3212.64,3219.97,8991402.0
1736522340,3219.92,3223.88,3215.31,3216.61,4627914.0
1736522400,3216.02,3223.99,3214.79,3223.99,3808466.0
1736522460,3224.39,3229.61,3222.21,3226.03,5444436.0
1736522520,3226.41,3228.22,3223.3,3223.59,2361586.0
1736522580,3223.56,3233.81,3222.93,3231.88,6184912.0
1736522640,3231.99,3235.22,3230.72,3231.61,4175798.0
1736522700,3231.36,3232.22,3225.02,3225.36,3836854.0
1736522760,3225.36,3225.63,3220.31,3224.62,3160624.0
1736522820,3224.53,3228.42,3222.2,3222.86,2645420.0
1736522880,3222.69,3225.56,3221.37,3225.33,1357750.0
1736522940,3225.33,3230.38,3224.09,3229.43,1701144.0
1736523000,3229.33,3229.33,3221.63,3223.32,2010496.0
1736523060,3223.32,3231.98,3223.32,3231.36,6144518.0
1736523120,3231.36,3235.61,3229.64,3230.39,5194036.0
1736523180,3229.69,3240.48,3228.16,3238.99,5154948.0
1736523240,3238.67,3240.78,3234.45,3234.45,1938082.0
1736523300,3234.18,3234.2,3230.23,3231.6,1822750.0
1736523360,3231.54,3234.0,3229.33,3233.56,1439652.0
1736523420,3233.99,3242.36,3233.99,3241.97,5238848.0
1736523480,3241.76,3250.82,3241.23,3247.76,8281748.0
1736523540,3247.11,3255.44,3246.88,3252.48,4720540.0
1736523600,3252.39,3266.65,3252.07,3264.77,5018900.0
1736523660,3265.05,3272.51,3265.05,3271.64,10498678.0
1736523720,3271.22,3271.22,3259.53,3260.66,5699642.0
1736523780,3260.25,3261.59,3255.5,3260.66,5719146.0
1736523840,3260.87,3264.72,3259.32,3261.19,5033206.0
1736523900,3261.19,3262.27,3256.02,3261.44,4204150.0
1736523960,3261.2,3266.97,3259.39,3264.97,3133968.0
1736524020,3264.78,3274.86,3263.2,3268.91,11648456.0
1736524080,3268.91,3273.59,3268.69,3272.54,3631546.0
1736524140,3272.5,3274.61,3269.53,3270.0,2503150.0
1736524200,3270.0,3270.01,3258.72,3260.93,15167334.0
1736524260,3260.93,3260.94,3253.59,3254.68,10192244.0
1736524320,3254.54,3254.89,3247.5,3250.81,5486300.0
1736524380,3250.93,3253.04,3249.11,3250.89,4500390.0
1736524440,3250.11,3255.43,3248.53,3251.82,2614024.0
1736524500,3251.47,3253.28,3244.66,3245.2,2495394.0
1736524560,3245.2,3249.47,3243.11,3246.61,3035654.0
1736524620,3246.61,3249.28,3244.51,3245.61,1405362.0
1736524680,3245.61,3245.61,3241.93,3243.32,3151210.0
1736524740,3243.32,3244.76,3242.13,3243.69,2645458.0
1736524800,3243.54,3244.22,3239.25,3239.76,5739930.0
1736524860,3239.8,3242.57,3234.52,3236.09,4920950.0
1736524920,3235.96,3245.25,3232.39,3243.0,5516426.0
1736524980,3243.33,3247.82,3238.56,3238.56,4739244.0
1736525040,3238.41,3239.44,3231.0,3236.22,4469306.0
1736525100,3236.07,3238.62,3232.22,3234.12,2765310.0
1736525160,3233.75,3240.67,3233.75,3237.95,2182198.0
1736525220,3237.95,3242.23,3234.26,3234.31,1542200.0
1736525280,3234.71,3238.76,3233.47,3234.31,1845478.0
1736525340,3234.5,3239.99,3234.03,3237.9,3688846.0
1736525400,3237.86,3242.62,3236.77,3240.23,1012320.0
1736525460,3240.29,3240.63,3235.46,3238.17,1053390.0
1736525520,3238.17,3247.35,3237.36,3240.4,5939846.0
1736525580,3240.4,3244.3,3239.23,3239.95,1376110.0
1736525640,3239.95,3244.3,3239.19,3242.31,1272514.0
1736525700,3242.31,3246.53,3242.31,3244.85,1556952.0
1736525760,3244.85,3247.99,3242.14,3247.69,1576602.0
1736525820,3247.98,3251.39,3244.3,3244.37,4809304.0
1736525880,3244.59,3248.49,3242.26,3247.06,1922416.0
1736525940,3246.85,3246.85,3238.33,3239.09,1465552.0
1736526000,3239.09,3239.09,3233.7,3238.89,2052410.0
1736526060,3238.85,3241.4,3234.65,3235.18,1256852.0
1736526120,3235.14,3236.0,3232.11,3235.96,1900216.0
1736526180,3235.3,3236.01,3233.33,3234.37,657516.0
1736526240,3234.42,3238.49,3233.77,3238.2,3708318.0
1736526300,3238.2,3245.41,3238.18,3245.04,4240376.0
1736526360,3245.04,3248.46,3243.08,3243.08,3360740.0
1736526420,3243.08,3243.08,3237.98,3242.17,1799810.0
1736526480,3241.9,3245.18,3240.4,3243.5,1019420.0
1736526540,3243.5,3244.0,3241.06,3241.84,1025162.0
1736526600,3241.97,3241.97,3236.67,3238.45,1269358.0
1736526660,3238.45,3241.2,3235.32,3238.85,2005538.0
1736526720,3238.39,3239.32,3234.66,3236.0,1916736.0
1736526780,3236.0,3239.85,3235.41,3239.85,838532.0
1736526840,3239.96,3243.1,3238.97,3239.36,910524.0
1736526900,3239.55,3242.01,3239.32,3242.0,517134.0
1736526960,3242.77,3243.16,3237.88,3240.8,982846.0
1736527020,3241.43,3241.43,3233.88,3234.67,1762900.0
1736527080,3234.48,3237.85,3231.78,3237.75,2619976.0
1736527140,3237.89,3237.89,3233.26,3233.27,1001026.0
1736527200,3233.27,3239.8,3233.27,3237.54,969378.0
1736527260,3237.75,3244.53,3237.75,3244.53,1269278.0
1736527320,3244.45,3249.61,3244.07,3248.02,2527922.0
1736527380,3247.92,3249.59,3246.68,3247.64,1398218.0
1736527440,3247.63,3255.9,3247.61,3253.06,6756000.0
1736527500,3253.06,3260.64,3252.51,3259.88,7373680.0
1736527560,3259.78,3259.88,3257.54,3257.54,2031690.0
1736527620,3257.54,3258.01,3253.89,3258.01,1721208.0
1736527680,3258.03,3259.14,3255.02,3258.41,928738.0
1736527740,3258.41,3258.57,3253.1,3253.1,964466.0
1736527800,3253.1,3253.19,3248.77,3248.8,9119914.0
1736527860,3249.08,3249.08,3242.97,3246.88,1616480.0
1736527920,3246.88,3251.99,3245.41,3251.55,1213682.0
1736527980,3251.89,3253.84,3250.57,3250.66,1766872.0
1736528040,3250.58,3251.82,3250.0,3250.91,551030.0
1736528100,3250.91,3251.1,3245.62,3248.84,881622.0
1736528160,3248.1,3250.0,3246.21,3246.81,1164910.0
1736528220,3246.81,3247.64,3245.69,3247.37,2177364.0
1736528280,3247.34,3249.99,3247.3,3249.15,1157662.0
1736528340,3249.15,3249.15,3245.43,3246.19,1304044.0
1736528400,3246.11,3250.0,3246.11,3249.16,3460592.0
1736528460,3249.1,3251.19,3247.13,3248.01,1529550.0
1736528520,3248.02,3249.88,3243.35,3248.79,970324.0
1736528580,3248.79,3253.11,3248.31,3252.01,1202022.0
1736528640,3252.11,3252.89,3245.19,3245.83,746510.0
1736528700,3245.83,3245.89,3241.74,3244.88,1396544.0
1736528760,3244.8,3252.94,3244.8,3250.92,1617316.0
1736528820,3250.92,3251.91,3249.7,3249.8,808502.0
1736528880,3249.86,3249.86,3245.19,3245.81,4955288.0
1736528940,3245.8,3246.31,3241.43,3242.22,932622.0
1736529000,3242.22,3245.91,3242.19,3245.51,621316.0
1736529060,3245.58,3249.59,3245.28,3249.01,1160152.0
1736529120,3249.01,3249.39,3245.89,3246.87,314342.0
1736529180,3246.86,3247.35,3243.17,3245.93,938986.0
1736529240,3245.99,3249.36,3245.99,3247.18,669636.0
1736529300,3247.19,3253.58,3247.19,3249.4,1659646.0
1736529360,3249.3,3256.57,3248.98,3256.15,1182270.0
1736529420,3255.49,3259.64,3253.75,3255.51,2115092.0
1736529480,3255.22,3259.58,3255.22,3258.06,1772270.0
1736529540,3258.05,3265.82,3257.52,3264.49,2687462.0
1736529600,3264.49,3268.77,3262.54,3263.86,3036300.0
1736529660,3264.39,3272.0,3263.94,3271.43,2806238.0
1736529720,3271.38,3272.01,3268.11,3269.16,2666750.0
1736529780,3269.16,3270.04,3268.17,3269.99,1610778.0
1736529840,3269.99,3272.01,3268.16,3272.01,2084706.0
1736529900,3272.01,3277.64,3272.01,3277.64,5199144.0
1736529960,3277.73,3282.6,3277.73,3282.01,4622376.0
1736530020,3282.28,3284.12,3281.3,3282.7,2555180.0
1736530080,3282.62,3282.93,3279.06,3280.39,2018956.0
1736530140,3280.5,3282.49,3278.84,3279.27,2785542.0
1736530200,3279.36,3279.83,3274.18,3274.18,3743110.0
1736530260,3274.19,3276.88,3272.18,3273.32,4191672.0
1736530320,3273.32,3275.99,3271.95,3273.51,1144742.0
1736530380,3273.44,3274.37,3271.02,3272.0,1667330.0
1736530440,3271.91,3272.8,3269.12,3271.56,3256844.0
1736530500,3271.56,3272.99,3267.6,3268.64,1744668.0
1736530560,3269.18,3269.3,3264.89,3266.51,1655236.0
1736530620,3266.31,3272.52,3263.9,3272.45,1016388.0
1736530680,3272.57,3276.39,3271.82,3276.39,1703558.0
1736530740,3276.39,3277.41,3273.27,3274.18,939254.0
1736530800,3274.18,3276.31,3273.4,3273.4,1011088.0
1736530860,3273.59,3277.64,3271.39,3277.11,636556.0
1736530920,3277.11,3281.65,3277.01,3281.65,1552828.0
1736530980,3281.65,3286.45,3280.78,3285.46,5905762.0
1736531040,3285.23,3285.91,3283.35,3285.91,2602222.0
1736531100,3285.91,3285.91,3278.39,3278.39,1520272.0
1736531160,3278.39,3281.87,3277.2,3280.42,1113840.0
1736531220,3280.42,3283.46,3280.42,3280.61,1224726.0
1736531280,3280.61,3289.99,3280.61,3289.9,2759912.0
1736531340,3289.9,3298.05,3289.9,3294.98,13760126.0
1736531400,3294.47,3296.01,3289.78,3294.93,6603988.0
1736531460,3294.93,3302.99,3294.83,3300.01,7778622.0
1736531520,3299.91,3301.3,3297.19,3297.31,2161468.0
1736531580,3297.34,3302.18,3297.07,3300.53,1640332.0
1736531640,3300.53,3304.0,3298.58,3301.19,1925214.0
1736531700,3301.12,3301.39,3295.91,3298.97,4765542.0
1736531760,3298.97,3313.66,3297.51,3310.67,12625962.0
1736531820,3311.17,3316.64,3308.46,3316.64,10542812.0
1736531880,3316.3,3320.22,3313.48,3314.36,7272914.0
1736531940,3314.34,3316.11,3310.45,3313.36,4714220.0
1736532000,3313.27,3313.27,3298.71,3301.86,10132016.0
1736532060,3301.49,3303.32,3295.33,3297.68,11208558.0
1736532120,3298.02,3304.89,3297.04,3303.92,3283020.0
1736532180,3303.92,3305.58,3297.19,3299.21,3953658.0
1736532240,3299.42,3300.2,3295.43,3298.39,1793590.0
1736532300,3298.39,3298.61,3292.25,3298.61,5421912.0
1736532360,3298.01,3303.59,3295.97,3302.2,1730098.0
1736532420,3302.09,3302.09,3295.15,3297.04,4660060.0
1736532480,3297.04,3304.8,3297.04,3304.8,2755072.0
1736532540,3304.68,3306.0,3301.35,3303.36,3059560.0
1736532600,3303.29,3306.01,3302.03,3306.0,1273500.0
1736532660,3306.0,3308.86,3303.24,3307.46,4108494.0
1736532720,3307.46,3308.01,3301.9,3303.1,2795396.0
1736532780,3302.92,3306.28,3301.08,3302.06,1832802.0
1736532840,3302.15,3302.77,3298.97,3299.69,2814412.0
1736532900,3299.43,3299.75,3295.85,3296.0,1725006.0
1736532960,3295.88,3297.18,3294.01,3296.53,3463958.0
1736533020,3295.32,3297.82,3291.22,3296.77,3603146.0
1736533080,3296.77,3300.0,3296.26,3299.01,708430.0
1736533140,3298.99,3302.0,3298.82,3300.49,1789320.0
1736533200,3300.49,3303.38,3300.01,3302.17,1056716.0
1736533260,3302.11,3302.11,3293.69,3293.7,1333004.0
1736533320,3293.6,3298.48,3292.22,3298.48,1405704.0
1736533380,3298.31,3301.33,3296.66,3299.57,1216426.0
1736533440,3299.57,3300.04,3295.01,3295.06,633030.0
1736533500,3295.26,3296.88,3291.26,3293.32,1593490.0
1736533560,3293.43,3296.82,3291.23,3294.15,1295092.0
1736533620,3294.15,3294.18,3290.2,3292.6,1743628.0
1736533680,3292.6,3295.65,3289.24,3289.93,2416368.0
1736533740,3289.93,3292.62,3289.5,3292.62,2233590.0
1736533800,3292.62,3295.02,3284.88,3284.97,2392154.0
1736533860,3284.88,3288.41,3283.97,3286.28,1518134.0
1736533920,3286.28,3287.96,3283.95,3287.96,1822254.0
1736533980,3287.77,3291.99,3287.55,3291.99,1003754.0
1736534040,3291.99,3296.0,3291.99,3292.11,1508894.0
1736534100,3292.11,3294.1,3291.28,3293.97,944906.0
1736534160,3293.97,3293.97,3288.01,3289.99,816880.0
1736534220,3289.99,3290.25,3285.82,3287.96,1109274.0
1736534280,3287.96,3287.96,3283.38,3284.2,2302702.0
1736534340,3283.98,3288.58,3283.78,3288.55,631790.0
1736534400,3288.69,3289.8,3286.57,3287.27,696160.0
1736534460,3287.27,3287.78,3283.92,3283.92,431386.0
1736534520,3283.92,3283.93,3280.36,3281.35,2538702.0
1736534580,3281.25,3285.0,3280.14,3284.22,2202178.0
1736534640,3284.22,3285.62,3282.28,3284.11,499752.0
1736534700,3284.11,3286.77,3283.23,3286.51,569568.0
1736534760,3286.83,3287.51,3284.01,3284.35,826274.0
1736534820,3284.35,3285.1,3282.0,3282.92,486656.0
1736534880,3282.92,3287.36,3282.86,3285.69,976078.0
1736534940,3285.85,3291.88,3285.85,3291.74,1292770.0
1736535000,3291.52,3292.65,3288.68,3288.7,1045818.0
1736535060,3288.7,3290.51,3286.57,3288.33,565474.0
1736535120,3287.52,3287.65,3283.9,3283.97,860334.0
1736535180,3283.97,3288.98,3283.52,3288.97,345828.0
1736535240,3288.97,3290.4,3288.68,3288.68,401124.0
1736535300,3288.68,3289.07,3285.98,3286.1,440656.0
1736535360,3285.97,3285.97,3284.17,3285.49,297142.0
1736535420,3285.7,3289.1,3285.7,3288.01,348774.0
1736535480,3287.97,3288.84,3284.93,3285.65,517164.0
1736535540,3285.65,3286.04,3283.72,3285.21,1222782.0
1736535600,3285.76,3286.85,3283.43,3283.43,489538.0
1736535660,3283.43,3284.05,3278.59,3279.81,1700388.0
1736535720,3279.81,3281.99,3279.14,3281.58,2996994.0
1736535780,3281.86,3283.19,3280.13,3281.13,571934.0
1736535840,3281.14,3282.0,3279.42,3280.46,1079956.0
1736535900,3280.46,3280.86,3272.69,3275.92,5531900.0
1736535960,3276.25,3278.28,3274.03,3275.39,2077900.0
1736536020,3275.48,3276.99,3270.35,3273.49,4143302.0
1736536080,3273.32,3276.01,3270.68,3270.68,929764.0
1736536140,3270.48,3272.94,3269.11,3269.79,2313452.0
1736536200,3269.78,3275.66,3269.61,3275.57,1555836.0
1736536260,3275.64,3276.99,3273.89,3273.89,1006366.0
1736536320,3273.89,3275.44,3272.73,3272.99,722878.0
1736536380,3273.09,3274.88,3272.6,3273.77,536668.0
1736536440,3273.67,3277.26,3273.4,3275.76,888588.0
1736536500,3275.76,3278.22,3274.47,3276.57,565726.0
1736536560,3276.71,3281.99,3274.91,3281.99,872596.0
1736536620,3281.99,3284.07,3279.98,3281.46,866124.0
1736536680,3281.45,3284.25,3280.36,3284.25,1032482.0
1736536740,3284.25,3284.25,3280.56,3280.6,403518.0
1736536800,3280.59,3282.56,3278.97,3280.81,489030.0
1736536860,3280.81,3282.81,3279.22,3279.22,342832.0
1736536920,3279.77,3282.79,3279.13,3281.51,452356.0
1736536980,3281.57,3286.24,3281.23,3285.4,2444470.0
1736537040,3285.73,3290.78,3285.6,3289.15,7506804.0
1736537100,3288.91,3289.58,3285.55,3286.11,1726384.0
1736537160,3286.11,3291.79,3286.11,3291.46,1170316.0
1736537220,3291.67,3295.51,3291.67,3293.9,2897500.0
1736537280,3293.9,3294.49,3291.6,3291.6,1274956.0
1736537340,3291.6,3292.83,3289.11,3289.11,788300.0
1736537400,3289.11,3291.1,3286.62,3288.4,723202.0
1736537460,3288.14,3290.0,3286.47,3289.11,481750.0
1736537520,3289.11,3291.19,3288.81,3290.09,411224.0
1736537580,3290.09,3290.89,3287.57,3287.69,773566.0
1736537640,3287.45,3288.48,3284.6,3285.35,6654070.0
1736537700,3285.35,3286.43,3280.85,3281.6,3170396.0
1736537760,3281.62,3283.88,3281.0,3283.41,488298.0
1736537820,3283.45,3285.05,3281.22,3282.79,820942.0
1736537880,3282.79,3286.61,3282.77,3286.49,523066.0
1736537940,3286.49,3288.01,3285.94,3288.01,489398.0
1736538000,3288.01,3291.01,3287.98,3289.68,746810.0
1736538060,3289.68,3290.29,3288.89,3289.89,606218.0
1736538120,3289.89,3290.0,3285.0,3285.0,679390.0
1736538180,3285.0,3287.82,3284.67,3287.67,204676.0
1736538240,3287.67,3288.69,3286.73,3286.74,210198.0
1736538300,3286.74,3287.64,3283.21,3283.36,513812.0
1736538360,3283.36,3284.11,3280.56,3283.91,692122.0
1736538420,3284.2,3286.08,3283.68,3286.07,232502.0
1736538480,3286.07,3287.02,3283.9,3286.52,516764.0
1736538540,3287.39,3289.9,3286.18,3286.18,1560986.0
1736538600,3286.21,3291.99,3285.45,3291.32,1159676.0
1736538660,3291.32,3292.98,3289.23,3289.23,774474.0
1736538720,3289.23,3289.91,3286.61,3289.81,1214986.0
1736538780,3289.81,3294.63,3289.02,3294.51,1834962.0
1736538840,3294.48,3295.32,3293.83,3293.86,1051182.0
1736538900,3293.76,3296.9,3293.3,3294.59,1264530.0
1736538960,3295.29,3297.7,3294.59,3297.2,1626452.0
1736539020,3297.2,3297.53,3295.31,3296.55,4069058.0
1736539080,3296.55,3297.01,3293.73,3294.3,532908.0
1736539140,3294.3,3295.36,3292.33,3293.79,595304.0
1736539200,3293.79,3293.8,3288.01,3288.11,1143814.0
1736539260,3288.01,3290.1,3287.58,3289.11,504238.0
1736539320,3289.16,3290.73,3287.05,3290.72,568056.0
1736539380,3290.72,3293.51,3290.72,3291.3,394232.0
1736539440,3291.3,3291.32,3288.28,3288.28,476934.0
1736539500,3288.28,3291.56,3287.72,3289.6,429090.0
1736539560,3289.6,3292.29,3289.6,3289.93,362772.0
1736539620,3289.93,3291.01,3288.96,3289.62,558346.0
1736539680,3289.62,3289.62,3287.5,3289.02,368140.0
1736539740,3289.02,3289.02,3284.55,3285.47,492126.0
1736539800,3285.56,3292.48,3285.56,3292.48,2425000.0
1736539860,3292.48,3292.48,3287.26,3287.26,703754.0
1736539920,3287.26,3287.47,3285.7,3286.7,926386.0
1736539980,3286.7,3286.71,3285.01,3285.02,654638.0
1736540040,3284.97,3285.02,3282.0,3282.65,3070572.0
1736540100,3282.65,3282.89,3278.73,3279.74,1809334.0
1736540160,3279.86,3279.86,3275.13,3275.35,2263338.0
1736540220,3275.35,3279.39,3273.86,3278.46,1219868.0
1736540280,3278.91,3280.0,3277.61,3278.56,449946.0
1736540340,3278.56,3279.66,3277.73,3278.76,937526.0
1736540400,3279.25,3280.0,3277.74,3278.33,389584.0
1736540460,3278.43,3279.45,3276.77,3279.3,1026742.0
1736540520,3279.3,3279.31,3277.11,3277.59,479070.0
1736540580,3277.59,3278.61,3276.41,3277.42,604770.0
1736540640,3277.42,3277.99,3272.22,3272.81,1935262.0
1736540700,3272.81,3275.1,3272.62,3273.11,775960.0
1736540760,3273.35,3273.46,3271.81,3272.22,632436.0
1736540820,3272.22,3272.65,3268.81,3269.54,2423236.0
1736540880,3269.54,3271.73,3269.54,3271.28,790090.0
1736540940,3271.28,3272.95,3271.27,3271.9,505284.0
1736541000,3271.04,3273.77,3270.57,3271.32,754324.0
1736541060,3271.12,3271.12,3268.01,3268.02,1158492.0
1736541120,3268.02,3269.78,3264.81,3265.0,2592058.0
1736541180,3265.2,3266.69,3264.61,3265.13,787664.0
1736541240,3264.78,3266.58,3264.67,3266.57,793644.0
1736541300,3266.59,3268.83,3266.59,3267.66,804370.0
1736541360,3267.57,3267.57,3264.01,3264.12,1096670.0
1736541420,3264.12,3265.37,3262.04,3264.65,1541842.0
1736541480,3264.65,3267.21,3263.68,3266.56,927278.0
1736541540,3266.56,3266.56,3260.41,3261.24,1602116.0
1736541600,3261.52,3263.4,3261.19,3262.01,517082.0
1736541660,3262.01,3262.68,3259.41,3259.43,1582206.0
1736541720,3259.51,3260.37,3256.27,3260.22,2123392.0
1736541780,3259.81,3263.46,3259.45,3262.49,1096942.0
1736541840,3262.51,3262.7,3260.14,3260.99,356466.0
1736541900,3260.9,3261.02,3258.41,3259.84,684112.0
1736541960,3259.84,3262.98,3257.31,3262.34,1250994.0
1736542020,3262.34,3263.77,3261.59,3262.64,1452840.0
1736542080,3262.64,3262.68,3260.06,3261.39,326582.0
1736542140,3261.39,3265.78,3261.39,3261.56,862470.0
1736542200,3261.45,3264.82,3260.01,3264.46,631638.0
1736542260,3264.72,3265.57,3262.96,3263.11,429546.0
1736542320,3263.11,3268.56,3263.11,3267.84,1607046.0
1736542380,3267.84,3267.84,3264.6,3266.51,785678.0
1736542440,3266.5,3268.43,3266.38,3267.85,644762.0
1736542500,3267.76,3267.76,3262.2,3262.45,933278.0
1736542560,3262.45,3263.24,3261.59,3262.39,479108.0
1736542620,3262.44,3266.84,3262.44,3266.84,1747052.0
1736542680,3266.84,3266.84,3264.7,3264.71,498516.0
1736542740,3264.71,3264.71,3257.2,3258.81,3070124.0
1736542800,3258.71,3261.5,3258.71,3259.36,1651760.0
1736542860,3259.36,3261.35,3258.0,3259.26,767042.0
1736542920,3259.26,3262.52,3258.98,3262.01,1399000.0
1736542980,3262.01,3263.62,3262.01,3262.39,283282.0
1736543040,3262.31,3262.87,3261.63,3261.85,303408.0
1736543100,3261.79,3262.99,3260.26,3260.26,503176.0
1736543160,3260.26,3261.29,3258.23,3258.84,2193952.0
1736543220,3258.84,3258.84,3256.01,3256.9,1842506.0
1736543280,3257.0,3259.75,3257.0,3259.65,437578.0
1736543340,3259.69,3262.28,3259.69,3261.01,413148.0
1736543400,3261.01,3262.13,3258.93,3258.93,298698.0
1736543460,3258.88,3260.44,3258.88,3259.94,130402.0
1736543520,3259.94,3261.19,3259.94,3260.89,254320.0
1736543580,3260.89,3260.98,3260.0,3260.36,213462.0
1736543640,3260.36,3262.81,3260.36,3262.71,373902.0
1736543700,3262.71,3264.54,3260.94,3264.52,379090.0
1736543760,3264.52,3265.82,3264.01,3264.01,1240996.0
1736543820,3264.18,3265.65,3263.13,3263.14,338894.0
1736543880,3263.14,3265.81,3263.13,3264.02,2091302.0
1736543940,3264.02,3264.02,3262.5,3263.22,401620.0
1736544000,3263.22,3265.22,3263.22,3264.59,313150.0
1736544060,3264.59,3266.32,3264.49,3264.86,444190.0
1736544120,3264.86,3269.81,3264.85,3268.23,1621178.0
1736544180,3268.23,3268.29,3266.93,3267.52,473012.0
1736544240,3267.52,3268.42,3267.4,3267.65,420492.0
1736544300,3267.65,3268.32,3267.42,3267.48,394926.0
1736544360,3267.48,3271.37,3267.48,3270.39,1281814.0
1736544420,3270.39,3271.3,3270.39,3270.86,425718.0
1736544480,3270.84,3270.85,3270.54,3270.82,149186.0
1736544540,3270.92,3271.55,3270.8,3271.55,262970.0
1736544600,3271.55,3273.33,3270.65,3271.16,541188.0
1736544660,3271.36,3271.86,3270.57,3271.62,522112.0
1736544720,3271.62,3273.0,3270.77,3270.77,659682.0
1736544780,3270.77,3271.41,3269.63,3269.66,341244.0
1736544840,3269.71,3270.68,3269.64,3270.41,534110.0
1736544900,3270.41,3272.15,3270.39,3271.21,445462.0
1736544960,3271.21,3271.21,3270.1,3270.35,517254.0
1736545020,3270.34,3270.52,3268.77,3268.98,560576.0
1736545080,3269.15,3269.27,3267.42,3268.77,546328.0
1736545140,3268.77,3268.78,3266.4,3266.78,664748.0
1736545200,3266.78,3267.62,3266.77,3266.78,154982.0
1736545260,3266.78,3268.63,3266.68,3268.15,242756.0
1736545320,3268.14,3268.94,3268.14,3268.93,179442.0
1736545380,3268.93,3270.19,3268.92,3270.17,224182.0
1736545440,3270.17,3270.19,3269.06,3269.06,199428.0
1736545500,3269.17,3269.82,3267.61,3267.61,419650.0
1736545560,3267.61,3267.61,3266.55,3267.35,408432.0
1736545620,3267.35,3269.22,3267.35,3268.6,324340.0
1736545680,3268.6,3270.19,3268.18,3269.18,1084312.0
1736545740,3269.18,3269.77,3267.87,3267.88,586118.0
1736545800,3267.88,3267.88,3265.59,3265.59,232902.0
1736545860,3265.59,3265.61,3263.89,3264.98,371660.0
1736545920,3264.98,3265.82,3264.55,3265.72,233710.0
1736545980,3265.72,3267.23,3265.19,3266.24,152598.0
1736546040,3266.24,3266.69,3265.15,3265.27,138564.0
1736546100,3265.36,3266.11,3265.15,3265.77,131738.0
1736546160,3265.78,3265.82,3265.44,3265.72,91266.0
1736546220,3265.72,3266.91,3265.48,3265.76,542036.0
1736546280,3265.31,3265.54,3264.44,3264.56,216670.0
1736546340,3264.56,3264.65,3263.71,3264.13,406662.0
1736546400,3264.13,3265.25,3263.69,3264.64,344502.0
1736546460,3264.64,3267.41,3264.64,3266.7,696368.0
1736546520,3266.7,3266.7,3265.27,3265.45,308532.0
1736546580,3265.45,3265.45,3262.92,3262.93,334128.0
1736546640,3262.93,3263.1,3262.63,3262.99,509608.0
1736546700,3262.99,3264.04,3262.11,3263.86,598028.0
1736546760,3263.86,3264.04,3262.31,3262.4,193758.0
1736546820,3262.39,3262.52,3260.01,3260.02,675036.0
1736546880,3260.02,3262.11,3259.11,3262.1,3272046.0
1736546940,3262.1,3262.1,3260.02,3260.03,274842.0
1736547000,3260.03,3261.96,3260.02,3261.45,610116.0
1736547060,3261.45,3261.45,3260.85,3261.01,506170.0
1736547120,3261.01,3261.12,3260.39,3260.4,452682.0
1736547180,3260.4,3260.4,3259.15,3259.16,491732.0
1736547240,3259.16,3259.77,3258.48,3259.76,784952.0
1736547300,3259.76,3262.95,3258.77,3262.95,1250104.0
1736547360,3262.95,3262.95,3259.85,3259.86,636730.0
1736547420,3259.86,3261.15,3258.85,3258.86,397146.0
1736547480,3258.86,3261.83,3258.85,3261.14,1643668.0
1736547540,3261.14,3261.15,3260.0,3260.01,557994.0
1736547600,3260.01,3260.12,3259.89,3260.01,136012.0
1736547660,3260.01,3260.12,3259.89,3260.0,157266.0
1736547720,3260.0,3261.88,3259.89,3261.87,314422.0
1736547780,3261.87,3264.41,3261.87,3264.24,651734.0
1736547840,3264.24,3264.25,3262.08,3262.1,404238.0
1736547900,3262.1,3262.1,3261.14,3261.6,266856.0
1736547960,3261.69,3264.4,3261.69,3264.38,197880.0
1736548020,3264.38,3267.89,3264.38,3267.62,857096.0
1736548080,3267.62,3267.69,3267.61,3267.64,276170.0
1736548140,3267.64,3268.0,3267.63,3267.98,251494.0
1736548200,3267.98,3268.9,3267.98,3268.8,552478.0
1736548260,3268.8,3269.61,3268.69,3269.2,501360.0
1736548320,3269.2,3269.32,3269.09,3269.19,122620.0
1736548380,3269.19,3269.31,3267.8,3267.82,3706508.0
1736548440,3267.82,3269.52,3267.63,3267.98,836970.0
1736548500,3267.98,3269.48,3267.86,3269.48,305002.0
1736548560,3269.38,3270.1,3269.26,3269.85,274612.0
1736548620,3269.85,3273.02,3269.73,3270.95,695240.0
1736548680,3270.86,3274.23,3270.13,3274.23,519420.0
1736548740,3274.23,3275.29,3273.67,3274.61,895138.0
1736548800,3274.61,3275.18,3273.61,3275.07,425566.0
1736548860,3275.07,3277.0,3274.56,3276.22,593846.0
1736548920,3276.09,3279.89,3275.66,3277.59,1289634.0
1736548980,3277.59,3280.1,3277.59,3279.6,1072638.0
1736549040,3279.5,3279.69,3278.8,3278.9,508618.0
1736549100,3278.79,3278.79,3273.9,3273.9,636494.0
1736549160,3273.9,3277.44,3273.07,3276.99,477904.0
1736549220,3276.1,3276.1,3273.34,3273.94,271786.0
1736549280,3274.07,3275.91,3274.07,3275.14,380168.0
1736549340,3274.89,3274.98,3273.16,3274.48,281400.0
1736549400,3274.48,3274.48,3272.89,3272.9,287216.0
1736549460,3272.8,3272.91,3270.36,3272.51,523134.0
1736549520,3272.51,3272.62,3270.38,3270.38,125238.0
1736549580,3270.38,3272.0,3270.26,3271.98,283390.0
1736549640,3271.98,3272.9,3271.68,3271.68,290068.0
1736549700,3271.64,3273.36,3270.0,3270.66,779936.0
1736549760,3270.66,3270.66,3269.05,3269.15,350840.0
1736549820,3269.15,3269.45,3269.14,3269.44,89700.0
1736549880,3269.44,3272.53,3269.43,3272.53,249370.0
1736549940,3272.53,3272.53,3270.22,3272.36,252792.0
1736550000,3272.36,3272.36,3269.05,3269.35,1087006.0
1736550060,3269.55,3269.66,3268.35,3269.01,590536.0
1736550120,3269.01,3270.5,3267.46,3267.46,792836.0
1736550180,3267.49,3267.56,3265.01,3265.17,923668.0
1736550240,3265.42,3267.51,3264.26,3264.27,795144.0
1736550300,3264.26,3267.19,3263.04,3266.46,684170.0
1736550360,3266.46,3266.66,3264.42,3264.43,216498.0
1736550420,3264.43,3267.37,3264.42,3267.18,207512.0
1736550480,3267.18,3267.37,3266.68,3267.21,256812.0
1736550540,3267.16,3268.1,3266.35,3267.98,321256.0
1736550600,3267.98,3270.48,3267.98,3268.76,265144.0
1736550660,3268.76,3269.17,3267.84,3267.85,279402.0
1736550720,3267.85,3269.63,3267.84,3269.53,174064.0
1736550780,3269.53,3269.53,3268.38,3268.86,157108.0
1736550840,3268.86,3270.4,3268.86,3269.31,196030.0
1736550900,3269.31,3271.48,3268.94,3269.75,219596.0
1736550960,3269.75,3269.75,3267.07,3267.4,202324.0
1736551020,3267.4,3268.19,3267.13,3267.72,183556.0
1736551080,3267.72,3268.91,3267.17,3267.59,161490.0
1736551140,3267.59,3268.89,3267.44,3268.69,240008.0
1736551200,3268.69,3269.08,3268.15,3268.59,103630.0
1736551260,3268.59,3268.59,3265.85,3266.56,314634.0
1736551320,3266.56,3267.83,3266.44,3267.61,165402.0
1736551380,3267.61,3268.99,3266.92,3268.99,121556.0
1736551440,3268.99,3268.99,3267.03,3268.96,160098.0
1736551500,3268.96,3269.81,3268.94,3269.6,95756.0
1736551560,3269.6,3271.0,3269.58,3270.99,333102.0
1736551620,3270.99,3272.01,3270.8,3271.41,359638.0
1736551680,3271.41,3271.85,3270.88,3270.89,216428.0
1736551740,3270.89,3271.31,3270.8,3271.3,70870.0
1736551800,3271.39,3271.8,3268.4,3268.41,447622.0
1736551860,3269.09,3269.19,3267.14,3267.7,318618.0
1736551920,3267.7,3270.41,3267.6,3269.07,2952446.0
1736551980,3269.07,3273.0,3269.05,3273.0,582252.0
1736552040,3273.0,3273.77,3272.3,3273.1,666088.0
1736552100,3273.14,3274.0,3272.19,3272.44,426502.0
1736552160,3272.44,3272.9,3272.43,3272.44,116110.0
1736552220,3272.44,3272.83,3270.63,3271.68,643666.0
1736552280,3271.68,3271.69,3270.31,3270.41,156748.0
1736552340,3270.41,3270.62,3269.7,3270.19,262716.0
1736552400,3270.19,3271.68,3270.19,3271.68,194924.0
1736552460,3271.68,3271.68,3270.5,3270.6,149162.0
1736552520,3270.6,3271.29,3270.2,3271.29,174278.0
1736552580,3271.29,3274.17,3271.29,3273.72,814788.0
1736552640,3273.72,3274.07,3272.59,3272.6,226028.0
1736552700,3272.6,3272.6,3269.53,3269.54,798446.0
1736552760,3269.54,3269.54,3268.0,3268.13,301194.0
1736552820,3268.12,3268.82,3267.24,3268.59,557328.0
1736552880,3268.59,3269.61,3268.58,3269.4,213790.0
1736552940,3269.4,3269.77,3268.46,3268.6,187860.0
1736553000,3268.6,3270.08,3268.26,3269.19,481850.0
1736553060,3269.08,3269.78,3268.69,3269.5,90456.0
1736553120,3269.5,3271.02,3269.5,3270.11,113438.0
1736553180,3270.11,3270.11,3268.3,3268.31,183014.0
1736553240,3268.31,3268.32,3266.39,3266.47,364498.0
1736553300,3266.47,3266.76,3265.8,3266.76,419518.0
1736553360,3266.76,3266.76,3265.8,3265.93,485606.0
1736553420,3265.93,3266.2,3265.1,3265.74,331834.0
1736553480,3265.74,3266.91,3265.73,3266.51,82100.0
1736553540,3266.51,3266.79,3265.41,3265.52,275906.0
1736553600,3265.52,3265.53,3265.0,3265.02,672382.0
1736553660,3264.73,3268.33,3263.74,3268.01,3414836.0
1736553720,3268.01,3268.02,3266.25,3267.93,337288.0
1736553780,3267.93,3267.94,3266.31,3267.23,363898.0
1736553840,3267.22,3268.92,3265.34,3268.74,1758030.0
1736553900,3268.74,3268.75,3265.22,3265.47,284086.0
1736553960,3265.47,3265.47,3264.06,3264.08,691954.0
1736554020,3264.08,3266.99,3264.06,3266.62,360778.0
1736554080,3266.62,3268.66,3266.62,3266.89,233558.0
1736554140,3266.89,3266.89,3264.01,3264.03,576592.0
1736554200,3264.03,3265.3,3263.6,3265.2,262158.0
1736554260,3265.2,3265.87,3264.36,3265.62,227726.0
1736554320,3265.62,3265.71,3263.58,3263.82,568758.0
1736554380,3263.82,3265.0,3263.67,3264.98,269778.0
1736554440,3264.98,3266.87,3264.98,3266.87,221062.0
1736554500,3266.87,3266.87,3264.19,3264.88,349886.0
1736554560,3264.88,3266.01,3263.1,3263.28,461504.0
1736554620,3263.28,3263.28,3261.01,3262.97,741866.0
1736554680,3262.97,3263.01,3261.57,3261.81,650774.0
1736554740,3261.82,3261.82,3258.26,3260.16,2055380.0
1736554800,3260.11,3261.19,3258.31,3261.18,1238432.0
1736554860,3261.27,3261.52,3258.63,3258.63,379362.0
1736554920,3258.63,3258.75,3257.26,3258.01,1170418.0
1736554980,3258.01,3260.01,3256.77,3260.01,793172.0
1736555040,3260.01,3260.79,3258.09,3258.39,491758.0
1736555100,3258.39,3260.01,3257.57,3259.78,582112.0
1736555160,3259.78,3259.78,3257.21,3257.58,224348.0
1736555220,3257.58,3261.99,3257.58,3261.97,366486.0
1736555280,3261.97,3265.14,3261.97,3264.19,402502.0
1736555340,3264.19,3264.19,3262.55,3263.89,272022.0
1736555400,3263.89,3265.94,3262.27,3265.94,2406314.0
1736555460,3266.0,3266.66,3262.28,3262.98,1124424.0
1736555520,3262.98,3263.46,3262.02,3262.02,827910.0
1736555580,3262.02,3264.91,3261.44,3263.7,1139638.0
1736555640,3263.7,3265.0,3263.33,3263.77,374894.0
1736555700,3263.67,3263.77,3262.35,3263.21,1086022.0
1736555760,3263.13,3265.69,3263.08,3263.89,1123320.0
1736555820,3263.89,3265.53,3263.89,3264.61,542382.0
1736555880,3264.42,3264.42,3261.42,3261.44,349810.0
1736555940,3261.44,3261.44,3258.68,3260.5,351086.0
1736556000,3260.49,3261.14,3259.14,3259.47,446440.0
1736556060,3259.47,3259.47,3258.02,3258.04,157472.0
1736556120,3258.04,3259.63,3257.59,3259.61,524070.0
1736556180,3259.61,3259.61,3258.3,3258.32,157994.0
1736556240,3258.32,3259.32,3258.11,3259.21,114906.0
1736556300,3259.3,3260.01,3259.01,3259.78,412878.0
1736556360,3259.78,3259.79,3258.34,3258.64,306636.0
1736556420,3258.37,3258.65,3256.51,3256.72,413916.0
1736556480,3256.72,3259.25,3256.51,3259.13,278646.0
1736556540,3259.13,3259.9,3258.63,3259.88,203104.0
1736556600,3259.88,3262.81,3259.56,3262.8,515438.0
1736556660,3262.8,3263.7,3261.65,3262.49,1889932.0
1736556720,3262.49,3262.49,3260.33,3261.42,365544.0
1736556780,3261.42,3262.71,3261.4,3262.71,91534.0
1736556840,3262.7,3263.01,3261.35,3263.0,839998.0
1736556900,3263.0,3264.79,3263.0,3264.79,530280.0
1736556960,3264.79,3264.79,3261.89,3262.17,117230.0
1736557020,3262.17,3262.9,3262.02,3262.23,550238.0
1736557080,3262.23,3263.78,3262.22,3263.77,211284.0
1736557140,3263.77,3264.79,3263.77,3264.4,199136.0
1736557200,3264.4,3266.01,3264.4,3264.47,513632.0
1736557260,3264.6,3266.58,3264.6,3266.56,334050.0
1736557320,3266.56,3266.68,3263.35,3264.02,332278.0
1736557380,3263.92,3263.93,3261.81,3263.16,228844.0
1736557440,3263.16,3264.57,3263.15,3263.88,155106.0
1736557500,3263.88,3264.81,3262.69,3263.0,146686.0
1736557560,3263.0,3263.33,3261.58,3261.58,124570.0
1736557620,3261.58,3261.58,3259.18,3259.28,252668.0
1736557680,3259.28,3259.8,3257.39,3257.71,1051990.0
1736557740,3257.52,3258.62,3257.39,3258.61,264178.0
1736557800,3258.61,3258.97,3257.02,3257.49,282442.0
1736557860,3257.49,3260.15,3257.07,3260.15,187768.0
1736557920,3260.15,3261.36,3259.38,3261.36,431458.0
1736557980,3261.36,3261.9,3261.31,3261.88,133456.0
1736558040,3261.88,3261.89,3259.18,3259.19,375734.0
1736558100,3259.19,3260.99,3258.51,3259.29,399226.0
1736558160,3259.29,3260.1,3254.02,3254.02,2698070.0
1736558220,3254.02,3255.69,3252.76,3254.41,2781454.0
1736558280,3254.41,3256.0,3254.4,3255.99,1153718.0
1736558340,3255.99,3256.0,3252.76,3252.76,836646.0
1736558400,3252.76,3252.76,3249.03,3250.72,7240302.0
1736558460,3250.72,3252.19,3249.11,3249.11,3119224.0
1736558520,3249.11,3249.81,3248.26,3248.27,602644.0
1736558580,3248.27,3249.81,3248.27,3249.49,486878.0
1736558640,3249.49,3249.99,3248.26,3249.23,1070176.0
1736558700,3249.23,3250.19,3248.37,3250.19,219368.0
1736558760,3250.19,3252.73,3249.63,3249.63,1051850.0
1736558820,3249.63,3249.88,3248.73,3249.88,317792.0
1736558880,3249.89,3250.5,3248.01,3248.01,1110634.0
1736558940,3248.01,3248.52,3247.76,3248.51,871124.0
1736559000,3248.59,3250.0,3247.77,3249.98,796974.0
1736559060,3249.98,3250.99,3249.59,3249.84,633660.0
1736559120,3249.73,3250.48,3248.81,3250.48,828648.0
1736559180,3250.11,3250.11,3248.52,3248.99,1144786.0
1736559240,3248.99,3249.0,3248.19,3248.2,295156.0
1736559300,3248.2,3249.5,3247.77,3248.98,1451018.0
1736559360,3248.99,3248.99,3244.26,3244.26,3832942.0
1736559420,3244.38,3246.24,3242.55,3246.24,2350388.0
1736559480,3246.24,3247.0,3246.22,3246.87,300214.0
1736559540,3246.87,3246.87,3244.3,3245.11,629210.0
1736559600,3245.11,3245.11,3239.61,3239.72,4197614.0
1736559660,3239.72,3242.7,3239.72,3239.99,1726806.0
1736559720,3239.99,3240.0,3239.52,3239.99,1087770.0
1736559780,3239.99,3241.0,3239.37,3240.29,2544386.0
1736559840,3240.28,3242.7,3240.28,3242.64,565728.0
1736559900,3242.64,3243.08,3240.68,3241.03,724888.0
1736559960,3241.03,3241.03,3238.76,3241.02,1644164.0
1736560020,3240.94,3240.94,3235.13,3235.81,1830014.0
1736560080,3235.41,3238.1,3235.41,3237.49,619420.0
1736560140,3237.58,3241.3,3237.58,3240.4,961038.0
1736560200,3240.5,3243.57,3240.5,3243.56,1101398.0
1736560260,3243.56,3244.3,3242.62,3242.62,685174.0
1736560320,3242.62,3242.63,3240.88,3241.36,246694.0
1736560380,3241.36,3241.37,3239.89,3240.24,231974.0
1736560440,3240.24,3243.18,3240.24,3243.18,298510.0
1736560500,3243.18,3243.18,3241.32,3242.56,671564.0
1736560560,3242.56,3242.56,3240.27,3240.29,139700.0
1736560620,3240.29,3241.1,3240.15,3240.16,138662.0
1736560680,3240.16,3243.84,3240.15,3243.52,337822.0
1736560740,3243.52,3244.53,3243.4,3244.52,510928.0
1736560800,3244.52,3246.58,3244.0,3244.03,1768400.0
1736560860,3244.03,3247.61,3244.03,3247.15,781908.0
1736560920,3247.15,3248.56,3246.51,3248.26,489584.0
1736560980,3248.26,3248.62,3246.88,3247.34,317760.0
1736561040,3247.34,3249.0,3246.58,3249.0,393214.0
1736561100,3249.0,3250.58,3248.48,3249.02,669740.0
1736561160,3249.02,3250.11,3248.02,3248.69,423382.0
1736561220,3248.69,3249.59,3248.08,3248.09,160784.0
1736561280,3248.09,3249.65,3247.39,3248.82,362050.0
1736561340,3248.82,3248.83,3246.2,3246.23,164598.0
1736561400,3246.23,3246.85,3244.19,3244.19,469104.0
1736561460,3244.19,3245.01,3244.19,3244.99,304492.0
1736561520,3244.99,3245.01,3243.42,3243.76,235816.0
1736561580,3243.76,3244.31,3243.29,3244.3,153888.0
1736561640,3244.3,3245.45,3243.9,3244.8,921366.0
1736561700,3244.81,3244.94,3243.43,3243.43,225284.0
1736561760,3243.43,3243.44,3241.17,3243.35,435626.0
1736561820,3243.35,3243.4,3241.0,3241.01,364434.0
1736561880,3241.01,3242.01,3241.0,3242.01,324526.0
1736561940,3242.01,3242.01,3240.34,3241.68,463444.0
1736562000,3241.68,3242.0,3240.71,3241.49,225906.0
1736562060,3241.49,3242.0,3239.9,3239.99,3679358.0
1736562120,3239.99,3242.01,3239.98,3240.7,413018.0
1736562180,3240.7,3242.01,3240.27,3240.27,1056022.0
1736562240,3240.27,3240.63,3239.2,3240.63,383588.0
1736562300,3241.58,3241.58,3240.04,3240.17,537002.0
1736562360,3240.17,3240.17,3238.09,3238.1,415566.0
1736562420,3238.24,3238.24,3236.56,3236.85,1168958.0
1736562480,3236.85,3237.15,3236.17,3236.48,375974.0
1736562540,3236.59,3241.06,3236.59,3240.05,534416.0
1736562600,3240.04,3240.04,3237.19,3239.23,393762.0
1736562660,3239.47,3241.47,3237.82,3241.47,414428.0
1736562720,3241.36,3243.23,3240.88,3243.11,602680.0
1736562780,3243.11,3247.77,3243.11,3245.54,1187898.0
1736562840,3246.26,3247.33,3245.01,3246.96,440264.0
1736562900,3246.96,3247.82,3245.45,3245.56,666666.0
1736562960,3245.56,3247.9,3245.19,3246.82,337268.0
1736563020,3246.82,3249.95,3246.82,3249.95,952176.0
1736563080,3249.95,3250.4,3248.7,3249.37,710366.0
1736563140,3249.37,3250.25,3249.02,3249.66,228090.0
1736563200,3249.66,3250.24,3247.39,3247.5,374328.0
1736563260,3247.5,3248.39,3246.9,3247.11,261296.0
1736563320,3247.01,3249.0,3246.91,3249.0,238780.0
1736563380,3249.0,3249.0,3248.92,3248.93,127734.0
1736563440,3248.93,3248.96,3247.6,3247.79,185086.0
1736563500,3248.78,3248.9,3245.77,3246.16,355816.0
1736563560,3246.35,3246.46,3245.0,3246.44,329446.0
1736563620,3246.44,3248.89,3246.44,3248.89,180520.0
1736563680,3248.89,3249.0,3248.18,3248.23,279926.0
1736563740,3248.34,3249.0,3247.86,3247.87,189822.0
1736563800,3247.87,3249.0,3246.48,3246.6,329184.0
1736563860,3246.58,3247.74,3245.64,3245.8,226500.0
1736563920,3245.97,3246.39,3244.41,3246.39,383238.0
1736563980,3246.44,3246.77,3244.93,3245.2,411696.0
1736564040,3245.2,3245.58,3244.83,3245.58,156276.0
1736564100,3245.58,3249.0,3245.58,3248.94,298480.0
1736564160,3248.94,3250.87,3248.67,3249.22,524606.0
1736564220,3249.22,3249.22,3247.56,3247.98,290170.0
1736564280,3247.73,3247.79,3247.11,3247.11,167222.0
1736564340,3247.11,3247.11,3246.5,3246.5,285004.0
1736564400,3246.5,3247.11,3244.45,3244.47,429324.0
1736564460,3244.47,3244.48,3242.53,3243.35,904188.0
1736564520,3243.35,3244.36,3242.38,3242.38,307532.0
1736564580,3242.33,3243.85,3242.33,3242.76,219818.0
1736564640,3242.76,3244.32,3242.76,3242.81,458562.0
1736564700,3242.81,3242.81,3239.14,3239.88,1951442.0
1736564760,3239.65,3239.65,3237.57,3238.57,562528.0
1736564820,3238.15,3239.03,3237.75,3239.02,470174.0
1736564880,3237.89,3238.21,3236.55,3237.71,661756.0
1736564940,3237.71,3238.61,3236.56,3236.76,587378.0
1736565000,3236.76,3236.79,3236.02,3236.3,471002.0
1736565060,3236.3,3236.9,3234.51,3234.7,2790960.0
1736565120,3234.52,3236.15,3234.52,3236.14,739374.0
1736565180,3236.14,3236.14,3234.66,3234.73,224990.0
1736565240,3234.73,3238.8,3234.71,3238.6,515648.0
1736565300,3238.6,3239.65,3238.48,3238.93,413306.0
1736565360,3238.93,3239.98,3238.27,3239.73,275320.0
1736565420,3239.73,3239.9,3238.81,3239.07,144452.0
1736565480,3239.07,3239.07,3238.6,3238.6,418300.0
1736565540,3238.6,3240.15,3238.59,3238.7,361908.0
1736565600,3238.7,3240.46,3238.7,3240.36,202726.0
1736565660,3240.25,3240.36,3238.31,3238.6,277476.0
1736565720,3238.6,3238.61,3232.51,3232.52,1771146.0
1736565780,3232.52,3234.23,3232.51,3234.1,641286.0
1736565840,3234.1,3235.25,3233.31,3233.7,327302.0
1736565900,3233.79,3234.61,3230.76,3230.77,1036180.0
1736565960,3230.76,3233.41,3230.52,3232.59,985616.0
1736566020,3232.59,3234.7,3232.19,3232.89,802160.0
1736566080,3232.89,3235.48,3232.88,3235.19,363788.0
1736566140,3235.25,3235.58,3235.25,3235.58,190090.0
1736566200,3235.38,3237.48,3234.91,3237.47,380166.0
1736566260,3237.47,3238.11,3236.0,3237.07,400410.0
1736566320,3237.19,3238.1,3236.88,3238.06,566432.0
1736566380,3238.06,3238.45,3235.67,3238.45,539774.0
1736566440,3238.45,3239.52,3236.43,3238.97,367392.0
1736566500,3238.97,3238.97,3237.21,3237.52,222966.0
1736566560,3237.52,3239.62,3237.0,3239.31,138222.0
1736566620,3239.31,3240.07,3238.5,3238.5,156222.0
1736566680,3238.5,3239.72,3237.44,3239.1,383152.0
1736566740,3239.04,3239.05,3238.34,3238.93,97710.0
1736566800,3238.83,3238.89,3237.4,3238.7,167534.0
1736566860,3238.81,3239.65,3238.35,3239.64,263984.0
1736566920,3239.74,3239.74,3238.81,3238.81,204296.0
1736566980,3238.78,3240.0,3238.56,3240.0,184136.0
1736567040,3240.09,3240.33,3238.88,3239.34,247676.0
1736567100,3239.43,3240.98,3239.43,3240.96,272604.0
1736567160,3240.96,3242.01,3239.69,3241.99,315830.0
1736567220,3241.99,3242.0,3240.05,3240.05,352954.0
1736567280,3239.99,3241.49,3239.69,3241.32,197810.0
1736567340,3241.32,3242.01,3241.31,3241.46,228298.0
1736567400,3241.46,3241.91,3240.13,3241.9,300628.0
1736567460,3241.81,3241.81,3239.41,3239.64,148638.0
1736567520,3239.54,3239.54,3237.4,3237.43,385538.0
1736567580,3237.43,3237.86,3236.68,3236.98,978082.0
1736567640,3236.98,3239.19,3236.97,3239.19,310470.0
1736567700,3239.19,3239.19,3236.8,3237.51,165550.0
1736567760,3237.51,3237.91,3235.69,3235.71,280206.0
1736567820,3235.71,3235.72,3234.0,3234.35,518574.0
1736567880,3234.35,3235.45,3234.35,3235.38,287830.0
1736567940,3235.38,3236.11,3235.0,3235.88,355492.0
1736568000,3235.88,3237.32,3235.02,3237.18,495304.0
1736568060,3237.18,3238.84,3236.0,3238.42,537896.0
1736568120,3238.29,3238.36,3235.85,3236.37,671268.0
1736568180,3236.37,3236.6,3235.25,3235.72,286126.0
1736568240,3235.72,3238.07,3235.56,3236.97,269220.0
1736568300,3236.97,3237.02,3235.79,3237.02,257740.0
1736568360,3237.02,3239.49,3237.02,3239.47,391392.0
1736568420,3239.47,3239.98,3238.38,3239.97,427428.0
1736568480,3239.97,3241.81,3239.75,3240.01,821526.0
1736568540,3239.72,3240.89,3238.72,3238.72,356872.0
1736568600,3238.72,3240.32,3238.21,3240.2,295746.0
1736568660,3240.2,3240.21,3237.91,3238.03,222012.0
1736568720,3238.03,3238.03,3237.18,3237.33,288186.0
1736568780,3237.33,3237.89,3235.65,3235.66,556112.0
1736568840,3235.66,3236.73,3235.65,3235.81,789194.0
1736568900,3235.81,3236.33,3234.76,3235.65,599938.0
1736568960,3235.65,3237.02,3235.65,3236.24,292224.0
1736569020,3236.24,3238.99,3236.23,3237.75,265372.0
1736569080,3237.75,3239.67,3237.27,3239.67,235504.0
1736569140,3239.67,3240.29,3238.91,3238.91,548170.0
1736569200,3238.66,3240.69,3238.61,3240.69,595872.0
1736569260,3240.71,3241.73,3240.71,3241.73,392714.0
1736569320,3241.61,3242.0,3240.16,3240.16,321140.0
1736569380,3240.16,3240.17,3239.05,3239.06,420278.0
1736569440,3239.06,3239.06,3237.72,3238.38,185348.0
1736569500,3238.38,3238.39,3236.28,3236.28,1004040.0
1736569560,3236.28,3236.53,3235.94,3236.4,149134.0
1736569620,3236.4,3237.01,3235.0,3235.0,319908.0
1736569680,3235.01,3235.15,3234.43,3234.43,501182.0
1736569740,3234.43,3234.77,3233.39,3233.4,366606.0
1736569800,3233.4,3234.68,3233.4,3234.27,660922.0
1736569860,3234.27,3234.75,3233.09,3233.81,834038.0
1736569920,3233.93,3234.56,3231.39,3231.39,1661174.0
1736569980,3231.39,3232.23,3228.77,3228.77,3816884.0
1736570040,3228.77,3231.17,3228.76,3228.77,1401888.0
1736570100,3228.77,3232.19,3228.51,3232.19,1578936.0
1736570160,3232.39,3232.67,3230.0,3231.09,1136410.0
1736570220,3231.0,3231.19,3229.01,3231.18,449066.0
1736570280,3231.18,3233.83,3230.94,3233.82,851022.0
1736570340,3233.82,3233.99,3232.47,3233.99,284742.0
1736570400,3233.89,3233.96,3232.03,3232.03,350776.0
1736570460,3232.13,3232.39,3231.9,3232.01,124960.0
1736570520,3232.01,3235.69,3231.89,3234.07,717140.0
1736570580,3234.07,3236.14,3233.96,3236.14,208314.0
1736570640,3236.14,3236.51,3235.0,3235.22,458778.0
1736570700,3235.22,3235.71,3234.14,3234.46,513534.0
1736570760,3234.46,3234.46,3232.98,3233.74,384874.0
1736570820,3233.47,3234.52,3233.35,3234.52,189118.0
1736570880,3234.52,3237.51,3234.51,3237.23,659932.0
1736570940,3237.23,3237.82,3235.69,3237.81,502844.0
1736571000,3237.89,3238.27,3235.76,3237.48,402140.0
1736571060,3237.48,3238.11,3235.75,3235.75,158726.0
1736571120,3235.75,3236.01,3235.51,3235.82,223570.0
1736571180,3235.73,3236.01,3235.5,3236.01,157742.0
1736571240,3236.01,3236.92,3235.69,3236.91,154476.0
1736571300,3236.91,3237.49,3235.52,3235.52,212856.0
1736571360,3235.52,3237.98,3235.52,3237.65,441082.0
1736571420,3237.65,3239.01,3237.14,3238.96,348122.0
1736571480,3238.96,3239.0,3238.04,3238.05,363766.0
1736571540,3238.05,3238.41,3237.53,3237.53,192070.0
1736571600,3237.53,3238.8,3237.46,3237.69,311948.0
1736571660,3237.69,3237.7,3234.56,3234.7,370654.0
1736571720,3234.7,3235.89,3233.77,3235.89,377032.0
1736571780,3235.89,3238.47,3235.89,3238.02,339938.0
1736571840,3238.02,3239.23,3238.0,3239.21,672942.0
1736571900,3239.21,3240.37,3239.21,3240.14,727374.0
1736571960,3240.14,3240.95,3238.14,3239.61,578312.0
1736572020,3239.69,3240.4,3238.88,3239.99,442854.0
1736572080,3239.99,3240.0,3239.42,3240.0,630250.0
1736572140,3239.9,3240.0,3239.43,3240.0,381690.0
1736572200,3240.0,3240.79,3239.98,3240.78,293088.0
1736572260,3240.78,3241.48,3240.34,3240.89,1319220.0
1736572320,3240.78,3240.9,3239.42,3239.44,499152.0
1736572380,3239.44,3239.44,3238.21,3238.56,371228.0
1736572440,3238.56,3239.24,3238.29,3238.31,549794.0
1736572500,3238.31,3238.31,3236.39,3237.11,1127506.0
1736572560,3237.0,3237.0,3232.27,3232.27,538432.0
1736572620,3232.23,3233.4,3231.48,3233.4,767392.0
1736572680,3233.4,3234.69,3233.0,3234.51,368646.0
1736572740,3234.51,3234.77,3234.15,3234.76,189894.0
1736572800,3234.76,3234.77,3232.41,3233.01,438018.0
1736572860,3233.01,3235.45,3233.0,3235.09,204438.0
1736572920,3235.09,3236.0,3235.01,3235.82,625742.0
1736572980,3235.82,3235.83,3235.0,3235.82,594584.0
1736573040,3235.82,3235.99,3234.77,3234.77,179314.0
1736573100,3234.77,3235.0,3233.37,3233.76,183518.0
1736573160,3233.76,3235.67,3233.75,3235.56,752222.0
1736573220,3235.56,3236.62,3235.27,3236.32,714684.0
1736573280,3236.32,3237.19,3236.32,3236.87,285962.0
1736573340,3236.87,3237.2,3236.69,3236.96,186608.0
1736573400,3236.96,3237.2,3234.97,3234.97,168538.0
1736573460,3234.97,3235.98,3234.47,3234.57,220614.0
1736573520,3234.47,3235.47,3234.06,3234.5,633050.0
1736573580,3234.5,3237.5,3234.5,3237.48,993866.0
1736573640,3237.48,3238.39,3236.3,3238.37,430226.0
1736573700,3238.37,3239.58,3237.51,3238.22,1327940.0
1736573760,3238.22,3240.19,3238.22,3240.06,443944.0
1736573820,3240.06,3241.2,3239.34,3241.19,1742636.0
1736573880,3241.19,3243.63,3240.59,3243.02,2098018.0
1736573940,3242.98,3243.11,3240.4,3241.37,1615340.0
1736574000,3241.36,3243.45,3240.57,3243.07,1215360.0
1736574060,3243.03,3243.03,3241.18,3242.01,559182.0
1736574120,3242.01,3242.12,3240.39,3240.4,149746.0
1736574180,3240.37,3241.65,3239.84,3239.85,710094.0
1736574240,3239.85,3241.7,3239.84,3240.53,264776.0
1736574300,3240.53,3240.64,3240.0,3240.03,150878.0
1736574360,3240.03,3241.69,3240.01,3241.68,158370.0
1736574420,3241.68,3241.78,3240.02,3240.03,422522.0
1736574480,3240.03,3240.98,3240.01,3240.02,305778.0
1736574540,3239.98,3239.99,3238.82,3238.82,331984.0
1736574600,3238.82,3239.58,3238.31,3239.23,201178.0
1736574660,3239.23,3239.24,3238.51,3238.54,188754.0
1736574720,3238.54,3240.19,3237.59,3240.19,361368.0
1736574780,3240.19,3241.84,3240.17,3241.48,471652.0
1736574840,3241.49,3241.49,3240.43,3240.44,341780.0
1736574900,3241.21,3243.44,3241.21,3243.01,384548.0
1736574960,3243.01,3244.86,3242.71,3244.61,742556.0
1736575020,3244.61,3244.92,3243.38,3243.89,1050872.0
1736575080,3243.89,3244.5,3243.14,3243.47,346746.0
1736575140,3243.47,3244.76,3243.46,3244.35,151208.0
1736575200,3244.35,3246.15,3244.34,3244.87,875918.0
1736575260,3244.87,3245.28,3243.52,3243.52,418222.0
1736575320,3243.52,3244.39,3242.6,3242.61,458562.0
1736575380,3242.61,3243.0,3242.27,3242.39,316374.0
1736575440,3242.39,3244.89,3242.38,3244.89,274596.0
1736575500,3245.49,3246.83,3244.18,3244.2,969104.0
1736575560,3244.45,3246.15,3244.45,3245.81,509230.0
1736575620,3245.81,3247.62,3245.37,3247.41,425292.0
1736575680,3247.42,3249.5,3247.31,3248.01,879152.0
1736575740,3248.01,3248.01,3245.1,3245.46,552158.0
1736575800,3245.46,3245.86,3243.57,3243.68,544220.0
1736575860,3243.68,3245.95,3243.68,3244.02,431924.0
1736575920,3244.02,3245.79,3244.0,3245.5,553648.0
1736575980,3245.5,3245.7,3244.37,3245.68,125448.0
1736576040,3245.68,3247.19,3245.61,3245.62,227294.0
1736576100,3245.59,3245.59,3243.71,3244.0,284018.0
1736576160,3244.16,3244.81,3243.55,3243.66,209880.0
1736576220,3243.66,3244.0,3242.92,3242.93,416384.0
1736576280,3242.93,3244.0,3242.67,3242.77,537770.0
1736576340,3242.77,3244.2,3242.27,3244.19,282938.0
1736576400,3244.19,3246.24,3243.96,3246.23,289978.0
1736576460,3246.23,3247.54,3246.02,3246.02,279032.0
1736576520,3246.02,3246.87,3245.39,3246.86,236350.0
1736576580,3246.86,3247.45,3246.64,3247.03,299772.0
1736576640,3247.03,3247.75,3246.53,3246.61,273256.0
1736576700,3246.61,3246.83,3245.83,3245.85,233306.0
1736576760,3245.85,3245.86,3244.31,3244.52,336312.0
1736576820,3244.52,3245.23,3244.34,3244.56,219314.0
1736576880,3244.56,3246.99,3244.4,3246.18,401564.0
1736576940,3246.15,3247.95,3246.02,3247.74,178182.0
1736577000,3247.74,3247.98,3245.49,3245.61,219016.0
1736577060,3245.61,3245.62,3243.95,3243.96,286240.0
1736577120,3244.07,3246.05,3243.84,3245.61,176062.0
1736577180,3245.61,3246.39,3245.35,3245.36,176436.0
1736577240,3245.36,3246.03,3244.6,3244.62,182142.0
1736577300,3244.62,3244.62,3242.26,3244.49,343096.0
1736577360,3244.49,3245.44,3243.43,3243.44,218206.0
1736577420,3243.44,3243.45,3243.0,3243.17,134516.0
1736577480,3243.17,3243.52,3241.62,3243.43,3783740.0
1736577540,3243.43,3245.15,3242.34,3245.15,571360.0
1736577600,3245.15,3247.44,3245.13,3247.03,649766.0
1736577660,3246.9,3248.39,3246.9,3247.59,358902.0
1736577720,3247.59,3247.6,3245.67,3245.93,313832.0
1736577780,3245.93,3246.69,3245.39,3245.88,202138.0
1736577840,3245.88,3245.88,3244.67,3245.4,174634.0
1736577900,3245.4,3245.41,3244.06,3244.07,227858.0
1736577960,3244.07,3244.77,3243.87,3244.77,286612.0
1736578020,3244.77,3244.77,3243.26,3243.86,430196.0
1736578080,3243.86,3244.36,3243.17,3243.18,167968.0
1736578140,3243.18,3243.74,3242.81,3243.4,266624.0
1736578200,3243.4,3243.81,3242.84,3242.94,241890.0
1736578260,3242.94,3243.83,3242.35,3243.13,372020.0
1736578320,3243.13,3243.13,3242.51,3242.6,116570.0
1736578380,3242.61,3242.82,3242.44,3242.45,232306.0
1736578440,3242.45,3242.45,3240.79,3240.89,827346.0
1736578500,3240.89,3242.39,3240.85,3241.46,357670.0
1736578560,3241.46,3242.0,3241.04,3241.04,395650.0
1736578620,3241.04,3241.06,3240.34,3240.34,406548.0
1736578680,3240.34,3240.35,3239.76,3240.01,446736.0
1736578740,3239.92,3239.92,3236.31,3236.33,3905622.0
1736578800,3236.33,3238.6,3236.31,3238.15,653044.0
1736578860,3238.15,3238.62,3236.54,3238.62,482394.0
1736578920,3238.62,3239.25,3237.09,3238.39,397194.0
1736578980,3238.39,3238.7,3237.09,3237.75,1019390.0
1736579040,3237.75,3239.81,3237.11,3239.8,1266416.0
1736579100,3239.8,3239.93,3237.77,3237.77,301300.0
1736579160,3237.77,3238.29,3237.17,3238.1,223506.0
1736579220,3238.1,3239.94,3237.61,3239.54,187196.0
1736579280,3239.54,3240.38,3239.54,3240.38,190888.0
1736579340,3240.38,3243.13,3240.38,3242.2,938094.0
1736579400,3242.2,3242.2,3241.58,3241.99,490892.0
1736579460,3241.99,3242.0,3241.58,3241.58,161902.0
1736579520,3241.58,3242.39,3240.35,3241.44,120468.0
1736579580,3241.44,3243.13,3241.31,3243.12,148000.0
1736579640,3243.12,3243.12,3242.06,3242.55,132820.0
1736579700,3242.55,3242.65,3240.55,3240.55,187608.0
1736579760,3240.55,3240.56,3238.43,3239.65,331944.0
1736579820,3239.65,3241.26,3239.56,3241.12,120786.0
1736579880,3241.12,3241.41,3237.63,3237.63,233846.0
1736579940,3237.63,3237.65,3234.84,3235.5,689818.0
1736580000,3235.35,3236.0,3234.02,3236.0,1166780.0
1736580060,3236.0,3236.85,3235.55,3236.31,289624.0
1736580120,3236.31,3236.31,3234.02,3234.53,577580.0
1736580180,3234.53,3234.53,3233.21,3233.22,635912.0
1736580240,3233.22,3233.51,3232.41,3232.41,439484.0
1736580300,3232.41,3234.73,3232.41,3233.9,238158.0
1736580360,3233.9,3233.9,3231.45,3231.45,510022.0
1736580420,3231.45,3231.46,3230.36,3230.36,542170.0
1736580480,3230.36,3233.23,3230.36,3233.22,552144.0
1736580540,3233.22,3233.23,3232.85,3232.86,162314.0
1736580600,3232.86,3232.86,3228.03,3228.95,3257098.0
1736580660,3229.17,3230.1,3228.71,3229.61,430500.0
1736580720,3229.71,3231.14,3228.74,3230.32,1202948.0
1736580780,3230.32,3232.43,3230.0,3232.13,425088.0
1736580840,3232.13,3232.47,3231.06,3231.72,243716.0
1736580900,3231.72,3232.61,3231.29,3231.51,324704.0
1736580960,3231.51,3231.51,3230.0,3230.39,359504.0
1736581020,3230.39,3231.23,3229.39,3230.87,589712.0
1736581080,3230.78,3232.68,3230.67,3232.67,267784.0
1736581140,3232.67,3232.84,3231.83,3231.85,309902.0
1736581200,3231.85,3232.69,3230.88,3231.36,386828.0
1736581260,3231.36,3231.9,3230.5,3230.51,317848.0
1736581320,3230.51,3230.61,3229.31,3230.28,519664.0
1736581380,3230.28,3230.4,3225.2,3226.64,3947958.0
1736581440,3226.69,3228.0,3226.69,3227.99,573846.0
1736581500,3227.99,3228.24,3225.66,3225.94,1033836.0
1736581560,3226.05,3226.32,3224.17,3225.26,3172326.0
1736581620,3225.26,3229.77,3225.26,3228.78,781276.0
1736581680,3228.78,3229.1,3227.89,3228.98,465210.0
1736581740,3228.98,3230.81,3228.97,3230.67,1225964.0
1736581800,3230.67,3232.28,3230.43,3231.87,626850.0
1736581860,3231.86,3231.87,3230.49,3230.62,204184.0
1736581920,3230.62,3231.28,3230.5,3231.27,224574.0
1736581980,3231.27,3231.28,3230.75,3231.1,107366.0
1736582040,3231.1,3231.11,3230.0,3231.01,282010.0
1736582100,3231.01,3231.2,3229.71,3231.19,278728.0
1736582160,3231.19,3233.64,3230.98,3233.12,335082.0
1736582220,3233.13,3234.19,3232.9,3232.96,2773822.0
1736582280,3232.96,3233.71,3232.85,3233.49,155352.0
1736582340,3233.51,3234.79,3233.5,3234.72,322476.0
1736582400,3234.72,3235.79,3233.42,3235.68,1390566.0
1736582460,3235.68,3235.69,3234.76,3235.49,472600.0
1736582520,3235.49,3236.16,3234.84,3235.02,373112.0
1736582580,3235.02,3235.04,3231.9,3232.09,1373892.0
1736582640,3231.59,3232.87,3231.26,3232.43,259254.0
1736582700,3232.42,3232.43,3231.23,3232.3,363988.0
1736582760,3232.3,3234.19,3232.29,3234.17,281626.0
1736582820,3234.17,3235.56,3234.17,3235.56,240006.0
1736582880,3235.56,3236.52,3234.18,3234.52,775254.0
1736582940,3234.52,3234.92,3233.39,3234.26,478322.0
1736583000,3234.26,3234.27,3233.08,3233.08,246690.0
1736583060,3233.17,3235.1,3233.17,3234.88,959152.0
1736583120,3234.99,3235.0,3234.48,3235.0,663748.0
1736583180,3235.0,3235.7,3234.56,3234.71,467356.0
1736583240,3234.71,3237.46,3234.71,3237.46,1218666.0
1736583300,3237.46,3237.79,3236.52,3237.68,905454.0
1736583360,3237.68,3239.07,3237.23,3237.99,1636122.0
1736583420,3237.99,3237.99,3235.21,3235.94,592862.0
1736583480,3235.94,3236.37,3234.56,3235.74,299158.0
1736583540,3235.74,3236.64,3235.73,3236.64,212982.0
1736583600,3236.64,3236.99,3236.37,3236.47,321542.0
1736583660,3236.47,3237.36,3236.37,3237.35,244840.0
1736583720,3237.35,3237.9,3234.72,3234.72,247086.0
1736583780,3234.72,3236.0,3234.64,3235.19,121830.0
1736583840,3235.19,3235.2,3234.22,3234.78,189050.0
1736583900,3234.78,3235.0,3232.04,3232.05,782272.0
1736583960,3232.05,3232.62,3231.02,3231.03,946406.0
1736584020,3231.03,3233.92,3231.02,3233.91,318318.0
1736584080,3233.91,3235.0,3233.88,3234.98,154056.0
1736584140,3235.08,3235.69,3235.07,3235.53,220424.0
1736584200,3235.53,3235.53,3233.81,3234.48,202820.0
1736584260,3234.48,3234.59,3232.55,3233.3,249352.0
1736584320,3233.3,3233.3,3231.89,3232.02,199926.0
1736584380,3232.02,3232.78,3231.19,3232.78,207088.0
1736584440,3232.78,3232.98,3230.59,3230.59,250536.0
1736584500,3230.59,3230.6,3228.7,3229.41,1375188.0
1736584560,3229.41,3229.42,3227.79,3227.94,538442.0
1736584620,3227.94,3228.86,3226.88,3227.45,628578.0
1736584680,3227.45,3227.46,3225.58,3225.83,1044426.0
1736584740,3225.83,3226.47,3224.43,3225.81,1780718.0
1736584800,3225.81,3229.25,3225.8,3228.57,503026.0
1736584860,3228.46,3229.27,3227.12,3227.12,250390.0
1736584920,3227.02,3228.03,3226.68,3227.24,426988.0
1736584980,3227.31,3228.6,3226.85,3228.25,196074.0
1736585040,3228.25,3228.69,3226.52,3228.43,339524.0
1736585100,3228.43,3228.7,3225.47,3225.72,422296.0
1736585160,3225.72,3227.74,3225.0,3227.26,408198.0
1736585220,3227.26,3228.07,3226.86,3226.95,257744.0
1736585280,3226.86,3226.86,3225.01,3225.01,396254.0
1736585340,3225.01,3227.04,3224.85,3226.66,474322.0
1736585400,3226.83,3226.93,3215.12,3220.57,12682548.0
1736585460,3220.2,3220.37,3218.66,3218.89,2703968.0
1736585520,3218.69,3221.99,3218.27,3221.01,2010104.0
1736585580,3221.01,3222.56,3220.69,3220.7,1215014.0
1736585640,3220.7,3222.79,3220.7,3222.02,565484.0
1736585700,3222.02,3222.89,3222.0,3222.88,770530.0
1736585760,3222.88,3223.31,3222.05,3222.39,486658.0
1736585820,3222.39,3223.41,3222.39,3223.4,341058.0
1736585880,3223.4,3225.07,3223.39,3224.37,362492.0
1736585940,3224.37,3224.94,3223.35,3223.37,330150.0
1736586000,3223.37,3226.1,3223.35,3226.04,804578.0
1736586060,3226.04,3226.04,3224.09,3224.83,488724.0
1736586120,3224.83,3225.08,3223.16,3223.16,399388.0
1736586180,3222.79,3224.6,3222.27,3224.29,1209070.0
1736586240,3224.29,3225.81,3224.29,3225.8,602668.0
1736586300,3225.8,3227.38,3225.8,3226.56,1017330.0
1736586360,3226.56,3228.1,3226.39,3226.69,1106244.0
1736586420,3226.69,3227.62,3225.63,3227.61,216038.0
1736586480,3227.61,3227.7,3227.0,3227.35,224560.0
1736586540,3227.35,3229.64,3227.35,3227.7,2811090.0
1736586600,3227.7,3230.1,3227.7,3229.81,758370.0
1736586660,3229.81,3230.1,3229.0,3229.89,497284.0
1736586720,3229.89,3231.06,3229.88,3231.03,1582306.0
1736586780,3231.03,3231.03,3229.06,3229.89,1256426.0
1736586840,3229.89,3231.17,3229.59,3230.85,205314.0
1736586900,3230.88,3231.96,3230.37,3230.69,336312.0
1736586960,3230.69,3230.69,3228.49,3228.49,542864.0
1736587020,3228.49,3229.24,3227.86,3229.21,395518.0
1736587080,3229.21,3229.3,3227.15,3227.15,173520.0
1736587140,3227.15,3229.24,3227.15,3229.22,458852.0
1736587200,3229.22,3229.81,3227.19,3228.05,240800.0
1736587260,3228.05,3230.01,3228.05,3229.9,198968.0
1736587320,3229.9,3231.21,3229.67,3231.17,158626.0
1736587380,3230.98,3233.13,3230.64,3233.13,378326.0
1736587440,3233.13,3234.9,3233.02,3234.53,547456.0
1736587500,3234.53,3234.53,3232.6,3232.93,348604.0
1736587560,3232.93,3234.27,3232.93,3233.15,254174.0
1736587620,3233.15,3235.27,3233.1,3235.0,600164.0
1736587680,3235.0,3235.66,3233.6,3234.16,883868.0
1736587740,3234.16,3234.66,3233.84,3233.85,201324.0
1736587800,3233.84,3234.5,3232.41,3232.41,171624.0
1736587860,3232.52,3235.06,3232.19,3235.06,468748.0
1736587920,3235.16,3236.24,3234.99,3235.73,756694.0
1736587980,3235.73,3236.52,3234.89,3235.82,897602.0
1736588040,3235.9,3236.53,3235.2,3236.28,296906.0
1736588100,3236.28,3237.32,3235.21,3236.5,1355896.0
1736588160,3236.5,3236.52,3235.0,3235.2,1457174.0
1736588220,3235.2,3236.0,3235.1,3235.69,299248.0
1736588280,3235.69,3236.57,3235.46,3236.57,274112.0
1736588340,3236.57,3238.08,3236.01,3238.07,1028902.0
1736588400,3238.07,3238.4,3237.04,3237.81,1001442.0
1736588460,3237.82,3238.27,3237.0,3238.27,332840.0
1736588520,3238.06,3240.23,3238.0,3240.19,2063892.0
1736588580,3240.11,3240.9,3238.97,3238.97,1730354.0
1736588640,3239.07,3240.74,3239.03,3240.52,2636278.0
1736588700,3240.52,3240.52,3238.21,3238.99,2070162.0
1736588760,3238.99,3240.28,3238.02,3240.01,1686434.0
1736588820,3240.01,3240.02,3238.01,3238.01,894158.0
1736588880,3238.01,3238.01,3235.9,3236.6,1906764.0
1736588940,3236.6,3237.81,3236.52,3237.59,372712.0
1736589000,3237.59,3238.58,3236.83,3236.92,279684.0
1736589060,3236.93,3237.07,3235.89,3236.97,576692.0
1736589120,3236.97,3238.67,3236.86,3238.49,320050.0
1736589180,3238.49,3238.49,3237.0,3237.01,235206.0
1736589240,3237.01,3237.02,3235.35,3235.36,1640084.0
1736589300,3235.36,3238.23,3234.89,3237.9,1263518.0
1736589360,3237.9,3240.95,3237.9,3240.95,646064.0
1736589420,3240.96,3242.43,3240.06,3242.43,1790762.0
1736589480,3242.43,3242.51,3242.0,3242.38,1075104.0
1736589540,3242.38,3243.45,3242.38,3243.01,1090934.0
1736589600,3243.01,3244.1,3243.0,3243.01,1745878.0
1736589660,3243.01,3243.28,3242.22,3242.23,693344.0
1736589720,3242.23,3244.37,3242.23,3244.26,569158.0
1736589780,3244.26,3244.51,3242.27,3243.28,1772690.0
1736589840,3243.28,3245.89,3243.27,3245.89,1629358.0
1736589900,3245.89,3247.19,3245.01,3245.01,2508446.0
1736589960,3245.01,3245.02,3244.09,3244.1,1395320.0
1736590020,3244.1,3245.55,3244.09,3245.01,1386258.0
1736590080,3245.01,3245.02,3243.02,3243.03,1356496.0
1736590140,3243.03,3244.52,3243.02,3244.49,452106.0
1736590200,3244.49,3244.5,3244.19,3244.5,1057422.0
1736590260,3244.49,3248.35,3244.49,3247.81,5174816.0
1736590320,3247.81,3250.2,3247.61,3249.44,5617970.0
1736590380,3249.44,3250.23,3249.0,3250.02,4315278.0
1736590440,3250.02,3250.02,3248.0,3249.39,1577420.0
1736590500,3249.39,3252.02,3249.39,3250.0,3920714.0
1736590560,3250.0,3250.39,3248.52,3250.38,2955832.0
1736590620,3250.38,3251.31,3249.69,3250.09,1570216.0
1736590680,3250.1,3251.5,3250.08,3251.0,1889262.0
1736590740,3251.0,3251.02,3243.86,3245.16,1837468.0
1736590800,3245.26,3246.87,3245.26,3246.01,430790.0
1736590860,3246.01,3246.4,3244.89,3246.29,2449224.0
1736590920,3246.31,3248.02,3246.2,3248.01,720446.0
1736590980,3248.01,3248.58,3247.6,3247.62,324472.0
1736591040,3247.62,3248.2,3247.1,3247.11,496104.0
1736591100,3247.11,3247.12,3245.37,3245.38,877558.0
1736591160,3245.38,3247.43,3245.38,3246.34,315182.0
1736591220,3246.34,3248.0,3246.31,3247.98,148018.0
1736591280,3247.98,3248.0,3245.05,3245.91,452048.0
1736591340,3245.91,3247.0,3245.91,3246.99,500824.0
1736591400,3246.99,3248.61,3246.6,3247.01,898846.0
1736591460,3247.01,3247.02,3245.01,3245.12,1891096.0
1736591520,3245.23,3246.82,3244.31,3245.9,2248572.0
1736591580,3245.9,3246.69,3244.8,3246.68,350052.0
1736591640,3246.68,3248.43,3246.3,3247.22,1998674.0
1736591700,3247.22,3250.28,3247.22,3250.14,662888.0
1736591760,3250.14,3251.4,3250.14,3250.39,1453010.0
1736591820,3250.39,3250.39,3250.0,3250.01,757936.0
1736591880,3250.01,3250.02,3249.0,3249.01,1482742.0
1736591940,3249.01,3249.46,3247.0,3247.01,1350212.0
1736592000,3247.01,3247.53,3247.0,3247.01,380450.0
1736592060,3247.01,3247.02,3243.59,3244.82,1224076.0
1736592120,3244.82,3246.33,3244.61,3246.33,269914.0
1736592180,3246.33,3247.44,3246.31,3246.31,224704.0
1736592240,3246.31,3248.02,3245.85,3247.08,580458.0
1736592300,3247.08,3248.77,3246.48,3248.68,550944.0
1736592360,3248.69,3250.45,3247.61,3250.3,599556.0
1736592420,3250.3,3251.39,3249.11,3249.65,628558.0
1736592480,3249.65,3251.37,3248.64,3250.2,727162.0
1736592540,3250.2,3251.4,3250.18,3250.59,738200.0
1736592600,3250.59,3252.28,3250.59,3251.68,901170.0
1736592660,3251.89,3252.78,3251.52,3252.2,1213210.0
1736592720,3252.2,3253.15,3251.9,3253.01,477000.0
1736592780,3253.01,3253.42,3252.51,3253.1,1289336.0
1736592840,3253.1,3253.89,3252.83,3252.84,562614.0
1736592900,3252.84,3253.39,3251.19,3251.49,705738.0
1736592960,3251.49,3253.12,3251.49,3253.0,590886.0
1736593020,3253.0,3253.69,3253.0,3253.69,388182.0
1736593080,3253.78,3254.89,3253.55,3254.28,3026742.0
1736593140,3255.07,3255.31,3254.0,3255.26,1443514.0
1736593200,3255.26,3256.65,3254.2,3254.2,2093980.0
1736593260,3254.2,3254.2,3252.9,3253.02,1221128.0
1736593320,3253.02,3254.87,3253.01,3254.12,424750.0
1736593380,3254.12,3257.07,3254.12,3256.65,1476694.0
1736593440,3256.65,3264.22,3256.65,3261.65,10031240.0
1736593500,3261.65,3261.65,3261.0,3261.01,873512.0
1736593560,3261.01,3271.14,3261.01,3267.72,10473400.0
1736593620,3267.72,3268.53,3266.11,3266.11,1573574.0
1736593680,3266.11,3267.11,3266.0,3266.35,1370516.0
1736593740,3266.35,3266.35,3263.25,3263.29,2278656.0
1736593800,3264.18,3264.66,3262.91,3263.0,1414206.0
1736593860,3263.0,3263.19,3261.89,3262.01,1664088.0
1736593920,3262.01,3262.6,3261.03,3261.25,1430970.0
1736593980,3261.25,3262.75,3261.0,3261.61,1254742.0
1736594040,3261.61,3261.61,3260.19,3261.46,1758508.0
1736594100,3261.46,3265.44,3261.45,3262.04,1954486.0
1736594160,3262.04,3267.29,3262.04,3264.66,3634774.0
1736594220,3264.76,3271.14,3264.76,3270.99,4035984.0
1736594280,3270.99,3277.09,3270.0,3276.88,7950820.0
1736594340,3276.88,3276.88,3271.39,3271.66,2582396.0
1736594400,3271.66,3272.74,3270.17,3271.67,1647476.0
1736594460,3271.67,3272.57,3267.59,3267.59,1285764.0
1736594520,3267.59,3269.84,3267.39,3269.7,778330.0
1736594580,3269.7,3271.27,3268.32,3271.01,735320.0
1736594640,3270.9,3271.61,3270.0,3270.05,628966.0
1736594700,3270.05,3271.93,3269.02,3269.03,659344.0
1736594760,3269.03,3269.32,3268.06,3268.91,389926.0
1736594820,3268.91,3268.91,3267.89,3267.89,286738.0
1736594880,3267.89,3269.31,3267.89,3268.71,413776.0
1736594940,3268.71,3268.71,3268.1,3268.51,228552.0
1736595000,3268.5,3269.99,3268.5,3269.16,359332.0
1736595060,3269.16,3269.16,3266.27,3266.55,2859312.0
1736595120,3267.05,3267.57,3265.91,3267.57,494254.0
1736595180,3267.57,3269.99,3266.88,3268.96,598580.0
1736595240,3268.96,3271.39,3268.95,3271.39,935014.0
1736595300,3271.4,3272.81,3271.37,3272.81,633292.0
1736595360,3272.81,3277.83,3272.81,3274.27,2633502.0
1736595420,3274.75,3276.24,3274.75,3275.18,1250168.0
1736595480,3275.27,3276.62,3271.71,3271.99,699024.0
1736595540,3271.99,3274.74,3271.99,3273.05,726314.0
1736595600,3273.05,3273.53,3271.99,3272.7,508240.0
1736595660,3272.71,3274.4,3272.71,3273.53,335476.0
1736595720,3273.53,3273.64,3271.97,3272.51,484374.0
1736595780,3272.51,3274.51,3272.06,3274.47,510708.0
1736595840,3274.13,3274.9,3274.03,3274.89,643282.0
1736595900,3274.89,3275.16,3272.41,3273.31,1156062.0
1736595960,3273.31,3274.75,3272.69,3273.97,1396430.0
1736596020,3273.97,3273.97,3271.3,3271.44,925352.0
1736596080,3271.45,3272.98,3271.33,3271.46,724260.0
1736596140,3271.46,3274.68,3271.4,3274.2,1389406.0
1736596200,3274.2,3278.25,3274.1,3277.59,1610086.0
1736596260,3277.59,3279.23,3274.52,3275.44,1116632.0
1736596320,3275.44,3276.98,3275.32,3275.76,860048.0
1736596380,3275.76,3275.77,3272.89,3273.11,722396.0
1736596440,3273.11,3274.71,3273.11,3274.0,420852.0
1736596500,3273.45,3275.48,3273.13,3275.48,568136.0
1736596560,3275.49,3276.98,3275.48,3276.67,512734.0
1736596620,3276.67,3276.72,3274.1,3274.21,1960096.0
1736596680,3274.0,3274.96,3272.56,3272.9,775320.0
1736596740,3272.9,3274.77,3272.6,3272.68,741818.0
1736596800,3272.68,3273.91,3271.02,3273.19,1182146.0
1736596860,3273.19,3275.37,3272.62,3274.71,374262.0
1736596920,3274.72,3275.74,3274.68,3275.71,553044.0
1736596980,3275.71,3276.51,3275.2,3275.2,416276.0
1736597040,3275.15,3275.3,3273.27,3273.3,913936.0
1736597100,3273.3,3273.4,3270.0,3270.01,977120.0
1736597160,3270.01,3272.0,3269.3,3269.5,1534126.0
1736597220,3269.44,3269.5,3266.71,3266.71,1870460.0
1736597280,3267.01,3270.21,3267.01,3270.2,1840074.0
1736597340,3270.2,3270.2,3267.59,3267.93,688370.0
1736597400,3267.93,3271.89,3267.91,3271.84,505454.0
1736597460,3271.64,3271.71,3269.13,3269.42,769530.0
1736597520,3269.42,3271.36,3269.39,3270.81,309260.0
1736597580,3270.81,3271.39,3270.3,3270.97,312634.0
1736597640,3270.97,3271.06,3270.02,3270.03,444530.0
1736597700,3270.03,3273.14,3270.03,3272.98,812900.0
1736597760,3272.98,3274.69,3272.98,3273.91,670434.0
1736597820,3273.91,3275.39,3273.08,3275.37,649384.0
1736597880,3275.47,3275.94,3273.46,3273.92,689172.0
1736597940,3273.92,3274.94,3273.85,3274.93,357368.0
1736598000,3274.93,3275.92,3274.91,3275.39,384904.0
1736598060,3275.39,3275.98,3272.78,3272.78,590852.0
1736598120,3272.78,3273.0,3272.53,3272.98,772396.0
1736598180,3272.98,3273.64,3272.53,3273.62,414766.0
1736598240,3273.62,3276.01,3273.6,3276.0,678568.0
1736598300,3277.0,3277.01,3275.58,3276.79,1665704.0
1736598360,3276.89,3279.85,3276.79,3279.36,1498554.0
1736598420,3279.1,3280.0,3276.84,3276.84,1868022.0
1736598480,3276.93,3277.0,3275.68,3275.68,198486.0
1736598540,3275.72,3275.72,3275.0,3275.0,227680.0
1736598600,3275.0,3275.16,3273.59,3273.61,553702.0
1736598660,3273.79,3275.46,3273.46,3275.46,430564.0
1736598720,3275.43,3275.62,3272.8,3273.41,1028820.0
1736598780,3273.41,3273.88,3272.29,3272.73,1557204.0
1736598840,3272.73,3274.62,3272.73,3273.07,373616.0
1736598900,3273.07,3275.01,3272.2,3275.0,512354.0
1736598960,3275.0,3275.87,3275.0,3275.03,192120.0
1736599020,3275.03,3275.93,3274.99,3275.25,657092.0
1736599080,3275.24,3275.39,3274.43,3274.97,250984.0
1736599140,3274.97,3274.97,3273.2,3274.0,1107930.0
1736599200,3274.0,3274.0,3271.83,3271.83,235766.0
1736599260,3271.93,3274.01,3271.82,3274.01,488070.0
1736599320,3274.01,3275.94,3273.89,3275.83,190836.0
1736599380,3275.83,3277.01,3275.83,3276.52,629502.0
1736599440,3276.52,3276.99,3276.34,3276.67,258252.0
1736599500,3276.68,3278.01,3276.21,3276.33,860644.0
1736599560,3276.44,3276.89,3275.14,3275.37,405624.0
1736599620,3275.15,3275.24,3274.38,3275.01,323256.0
1736599680,3275.01,3275.99,3274.93,3274.95,253302.0
1736599740,3274.95,3276.0,3274.95,3275.38,412434.0
1736599800,3275.38,3277.0,3275.38,3275.86,245406.0
1736599860,3275.87,3276.52,3275.86,3276.01,157562.0
1736599920,3275.97,3275.98,3273.71,3274.13,273002.0
1736599980,3274.15,3274.27,3273.7,3273.99,323330.0
1736600040,3273.9,3275.01,3272.84,3275.01,639062.0
1736600100,3275.01,3275.71,3274.9,3275.7,208512.0
1736600160,3275.7,3275.71,3272.33,3272.34,450078.0
1736600220,3272.34,3272.9,3272.33,3272.33,600974.0
1736600280,3272.33,3272.34,3271.01,3271.03,790704.0
1736600340,3271.03,3271.65,3269.89,3271.65,1071386.0
1736600400,3271.65,3273.56,3271.65,3273.51,985618.0
1736600460,3273.51,3274.82,3273.51,3274.03,497998.0
1736600520,3274.03,3274.09,3273.06,3273.25,515192.0
1736600580,3273.25,3274.01,3272.35,3272.78,280230.0
1736600640,3272.78,3274.56,3272.77,3273.1,355326.0
1736600700,3272.81,3273.01,3270.21,3270.57,732654.0
1736600760,3270.48,3270.56,3267.35,3267.72,2719412.0
1736600820,3267.62,3268.49,3265.33,3266.99,3690366.0
1736600880,3266.99,3267.32,3265.39,3266.17,1457720.0
1736600940,3266.17,3268.01,3266.16,3266.7,963776.0
1736601000,3266.7,3268.93,3266.69,3268.86,896566.0
1736601060,3268.86,3269.42,3268.29,3269.0,1126586.0
1736601120,3269.0,3269.01,3267.81,3268.65,391734.0
1736601180,3268.75,3268.75,3267.9,3268.0,278028.0
1736601240,3268.0,3269.68,3267.56,3269.56,707078.0
1736601300,3269.56,3269.79,3266.59,3266.75,628274.0
1736601360,3266.75,3267.99,3265.88,3266.27,1364878.0
1736601420,3266.27,3266.78,3265.01,3266.78,903340.0
1736601480,3266.78,3268.43,3266.78,3268.42,686776.0
1736601540,3268.42,3269.01,3267.01,3268.73,818108.0
1736601600,3268.73,3268.74,3266.62,3266.62,568632.0
1736601660,3266.62,3268.01,3266.34,3268.01,457978.0
1736601720,3268.32,3268.33,3265.66,3266.0,440140.0
1736601780,3266.0,3267.72,3266.0,3266.61,342314.0
1736601840,3266.61,3270.73,3266.27,3270.64,884930.0
1736601900,3270.64,3271.98,3270.6,3270.75,1355034.0
1736601960,3270.75,3272.89,3270.71,3270.97,533970.0
1736602020,3270.97,3271.01,3270.04,3270.89,174950.0
1736602080,3270.89,3270.9,3270.0,3270.84,250944.0
1736602140,3270.84,3270.94,3268.89,3268.91,382918.0
1736602200,3268.91,3270.96,3267.89,3270.83,403568.0
1736602260,3270.83,3270.83,3268.58,3269.0,214012.0
1736602320,3269.0,3269.1,3264.01,3264.28,1248316.0
1736602380,3264.29,3265.18,3263.76,3263.77,651522.0
1736602440,3263.77,3263.77,3263.26,3263.27,1091932.0
1736602500,3263.27,3263.27,3261.0,3261.84,3087810.0
1736602560,3261.84,3261.99,3261.0,3261.98,1546572.0
1736602620,3261.98,3262.01,3258.01,3258.74,2306250.0
1736602680,3258.74,3260.82,3257.52,3260.82,1080802.0
1736602740,3260.82,3261.54,3259.7,3260.65,1027838.0
1736602800,3260.65,3260.65,3258.2,3259.26,479062.0
1736602860,3259.26,3259.26,3257.51,3258.98,494856.0
1736602920,3258.98,3260.59,3257.72,3260.58,981716.0
1736602980,3260.58,3261.0,3259.53,3260.89,690090.0
1736603040,3260.89,3262.99,3260.88,3262.4,773896.0
1736603100,3262.4,3263.96,3262.4,3263.96,697296.0
1736603160,3263.96,3264.8,3263.24,3264.74,452214.0
1736603220,3264.74,3264.74,3261.57,3263.6,422058.0
1736603280,3263.6,3263.6,3261.75,3263.57,469854.0
1736603340,3263.57,3263.98,3262.41,3263.81,729030.0
1736603400,3263.81,3266.11,3263.81,3264.85,700296.0
1736603460,3265.03,3266.75,3265.02,3265.89,452604.0
1736603520,3266.0,3266.01,3265.29,3265.83,296784.0
1736603580,3265.83,3266.96,3265.27,3266.95,380582.0
1736603640,3266.95,3269.01,3266.85,3268.11,1706146.0
1736603700,3268.11,3268.48,3266.61,3267.3,570736.0
1736603760,3267.3,3268.47,3267.13,3267.13,189282.0
1736603820,3267.13,3267.17,3266.11,3266.5,280956.0
1736603880,3266.5,3266.56,3265.32,3266.39,456100.0
1736603940,3266.39,3266.7,3266.17,3266.4,175938.0
1736604000,3266.4,3268.58,3266.4,3267.29,374642.0
1736604060,3267.29,3268.18,3266.1,3268.18,967850.0
1736604120,3268.19,3268.91,3266.54,3266.63,641716.0
1736604180,3266.63,3266.63,3264.98,3265.02,317344.0
1736604240,3265.02,3266.4,3264.93,3264.99,373128.0
1736604300,3265.06,3267.56,3265.06,3267.31,692458.0
1736604360,3267.31,3267.43,3266.02,3267.01,190798.0
1736604420,3267.01,3269.95,3267.0,3267.59,726188.0
1736604480,3268.02,3269.2,3267.39,3267.39,275644.0
1736604540,3267.39,3267.8,3265.71,3265.94,356184.0
1736604600,3265.94,3265.94,3261.92,3262.38,926552.0
1736604660,3262.38,3263.86,3262.38,3263.82,683842.0
1736604720,3263.82,3264.8,3262.46,3262.47,295182.0
1736604780,3262.47,3263.33,3261.81,3263.19,426144.0
1736604840,3263.2,3263.61,3261.93,3262.41,571728.0
1736604900,3262.41,3264.01,3262.41,3264.01,334342.0
1736604960,3264.01,3265.0,3261.68,3262.69,631500.0
1736605020,3262.69,3262.88,3259.12,3259.18,678638.0
1736605080,3259.18,3259.18,3257.51,3257.54,1097004.0
1736605140,3257.52,3260.0,3257.26,3259.73,856310.0
1736605200,3259.73,3263.13,3259.14,3260.82,3964632.0
1736605260,3260.93,3261.81,3260.39,3260.93,433992.0
1736605320,3260.93,3261.21,3259.27,3259.68,201814.0
1736605380,3259.59,3260.1,3258.83,3259.31,228660.0
1736605440,3259.3,3260.01,3258.48,3259.98,381746.0
1736605500,3259.98,3259.98,3258.6,3259.89,121822.0
1736605560,3259.89,3260.0,3258.76,3258.77,214338.0
1736605620,3258.77,3261.05,3258.72,3260.93,214778.0
1736605680,3260.93,3261.11,3259.86,3260.99,606482.0
1736605740,3260.99,3262.69,3260.88,3260.9,1526250.0
1736605800,3260.9,3263.91,3260.9,3263.9,929800.0
1736605860,3264.01,3266.63,3264.0,3266.53,630952.0
1736605920,3266.53,3268.53,3265.7,3266.68,1516354.0
1736605980,3266.68,3268.63,3266.14,3267.83,903276.0
1736606040,3267.73,3268.87,3266.64,3268.87,353582.0
1736606100,3268.89,3269.01,3266.63,3267.27,590554.0
1736606160,3267.27,3269.84,3267.16,3269.52,307152.0
1736606220,3269.52,3274.7,3269.41,3274.11,3011832.0
1736606280,3274.11,3276.01,3272.58,3272.6,2554464.0
1736606340,3272.6,3273.2,3270.39,3270.39,1195934.0
1736606400,3270.39,3272.0,3270.15,3271.58,455872.0
1736606460,3271.58,3274.7,3271.47,3274.44,565818.0
1736606520,3274.44,3276.0,3273.45,3273.45,997408.0
1736606580,3273.45,3274.87,3272.47,3272.49,399260.0
1736606640,3272.43,3272.48,3271.21,3271.82,422106.0
1736606700,3271.82,3273.08,3271.15,3271.51,269764.0
1736606760,3271.39,3273.2,3271.25,3272.94,395984.0
1736606820,3272.94,3274.58,3271.98,3272.21,263920.0
1736606880,3272.21,3273.55,3271.73,3271.76,687026.0
1736606940,3271.76,3272.25,3270.81,3271.8,355114.0
1736607000,3271.79,3271.79,3268.39,3270.05,650206.0
1736607060,3270.05,3272.4,3270.04,3271.91,507008.0
1736607120,3271.91,3273.91,3271.41,3273.01,382942.0
1736607180,3273.01,3274.89,3272.32,3272.36,422614.0
1736607240,3272.36,3273.57,3272.35,3273.2,187534.0
1736607300,3273.2,3273.61,3272.97,3273.41,166342.0
1736607360,3273.49,3277.47,3273.49,3277.39,1689058.0
1736607420,3277.4,3278.43,3277.2,3277.27,1015014.0
1736607480,3277.27,3278.97,3277.0,3278.96,1051726.0
1736607540,3278.96,3278.98,3277.3,3277.3,676364.0
1736607600,3277.2,3277.62,3275.75,3275.75,678284.0
1736607660,3275.75,3275.77,3274.26,3274.32,664028.0
1736607720,3274.32,3276.19,3274.22,3276.19,258582.0
1736607780,3276.19,3278.1,3276.18,3278.08,417302.0
1736607840,3278.08,3281.01,3278.08,3280.02,3109962.0
1736607900,3280.02,3280.57,3277.75,3280.34,800540.0
1736607960,3280.34,3280.34,3278.1,3278.1,348316.0
1736608020,3278.03,3278.36,3276.93,3278.19,484082.0
1736608080,3278.19,3279.29,3277.19,3278.03,387722.0
1736608140,3278.03,3278.9,3277.51,3278.89,275242.0
1736608200,3278.99,3279.49,3274.8,3274.91,1135692.0
1736608260,3274.81,3275.3,3273.09,3273.09,668850.0
1736608320,3273.21,3274.11,3272.17,3272.69,303986.0
1736608380,3272.69,3274.14,3272.51,3273.65,204878.0
1736608440,3273.76,3273.76,3270.68,3270.81,688318.0
1736608500,3270.81,3271.37,3270.01,3270.01,687420.0
1736608560,3270.01,3270.01,3267.59,3267.68,1779172.0
1736608620,3267.68,3268.62,3265.16,3268.62,1531570.0
1736608680,3268.69,3269.99,3267.69,3267.78,554704.0
1736608740,3267.95,3269.81,3267.69,3269.06,258302.0
1736608800,3269.06,3269.16,3267.21,3267.9,558796.0
1736608860,3268.01,3269.23,3266.5,3269.02,280584.0
1736608920,3269.02,3270.26,3268.38,3269.15,888916.0
1736608980,3269.4,3270.47,3268.91,3269.99,584976.0
1736609040,3269.94,3271.65,3269.73,3270.72,476962.0
1736609100,3270.72,3271.76,3269.75,3270.4,351810.0
1736609160,3270.4,3271.07,3270.01,3270.9,258786.0
1736609220,3270.98,3273.75,3270.96,3273.02,733678.0
1736609280,3273.02,3273.52,3272.6,3272.6,325766.0
1736609340,3272.6,3272.62,3271.22,3272.27,112756.0
1736609400,3272.21,3272.21,3271.01,3271.02,307456.0
1736609460,3271.01,3273.44,3270.01,3273.11,777756.0
1736609520,3273.11,3273.89,3271.92,3272.75,281160.0
1736609580,3272.75,3273.33,3271.88,3272.37,170416.0
1736609640,3272.37,3273.67,3270.26,3270.26,467930.0
1736609700,3270.11,3270.3,3269.01,3269.38,617112.0
1736609760,3269.38,3269.81,3268.27,3269.79,214656.0
1736609820,3269.79,3270.1,3268.6,3268.7,309772.0
1736609880,3268.7,3270.07,3268.23,3270.07,233806.0
1736609940,3270.29,3271.32,3270.28,3271.31,178792.0
1736610000,3271.31,3272.63,3271.26,3271.3,410182.0
1736610060,3271.19,3273.5,3271.19,3273.43,107716.0
1736610120,3273.43,3273.61,3272.01,3272.02,271058.0
1736610180,3272.02,3273.95,3272.01,3273.9,281842.0
1736610240,3273.9,3273.94,3272.13,3272.48,175418.0
1736610300,3272.48,3272.48,3270.1,3270.85,751466.0
1736610360,3270.85,3271.7,3270.19,3270.82,315426.0
1736610420,3270.82,3271.58,3268.16,3270.73,1216776.0
1736610480,3270.73,3270.95,3269.37,3269.37,123096.0
1736610540,3269.16,3269.74,3269.01,3269.33,307164.0
1736610600,3269.33,3269.56,3266.67,3269.55,768986.0
1736610660,3269.58,3269.79,3268.01,3268.01,283722.0
1736610720,3268.02,3269.44,3267.83,3269.18,296730.0
1736610780,3269.18,3269.18,3266.38,3267.78,1259712.0
1736610840,3267.78,3269.37,3267.05,3268.82,335450.0
1736610900,3268.82,3269.95,3268.3,3269.43,255974.0
1736610960,3269.43,3270.14,3269.01,3270.14,73812.0
1736611020,3270.14,3270.15,3268.39,3268.85,382460.0
1736611080,3268.85,3269.58,3268.67,3269.56,101848.0
1736611140,3269.56,3270.16,3269.17,3270.07,119000.0
1736611200,3270.07,3272.39,3270.06,3271.73,427858.0
1736611260,3271.73,3271.73,3269.59,3269.59,171902.0
1736611320,3269.59,3270.41,3269.27,3269.65,378990.0
1736611380,3269.65,3271.65,3269.65,3271.03,290102.0
1736611440,3271.03,3272.86,3271.01,3272.51,378176.0
1736611500,3272.51,3272.97,3269.18,3269.38,711346.0
1736611560,3269.38,3269.38,3267.02,3268.39,722572.0
1736611620,3268.28,3268.28,3262.43,3263.45,1963482.0
1736611680,3263.85,3263.99,3261.0,3262.24,1145888.0
1736611740,3262.24,3264.11,3261.17,3263.57,950302.0
1736611800,3263.57,3263.73,3262.0,3263.22,871912.0
1736611860,3263.22,3265.56,3262.97,3265.56,912144.0
1736611920,3265.78,3266.7,3264.87,3264.88,697412.0
1736611980,3264.88,3267.03,3264.28,3267.03,505976.0
1736612040,3267.03,3268.97,3266.88,3267.59,679932.0
1736612100,3267.7,3269.6,3266.91,3268.44,356914.0
1736612160,3268.44,3270.65,3268.43,3270.32,822438.0
1736612220,3270.32,3271.41,3269.19,3269.19,436784.0
1736612280,3269.19,3269.21,3266.27,3266.73,356456.0
1736612340,3266.73,3266.97,3264.29,3264.3,411656.0
1736612400,3264.3,3265.62,3262.61,3262.89,533762.0
1736612460,3262.89,3264.35,3262.31,3262.97,729038.0
1736612520,3262.97,3264.15,3262.26,3262.57,272464.0
1736612580,3262.67,3263.86,3262.59,3263.84,300362.0
1736612640,3263.84,3264.8,3263.06,3263.79,260618.0
1736612700,3263.79,3263.79,3262.73,3263.29,186636.0
1736612760,3263.29,3263.79,3262.0,3262.01,190430.0
1736612820,3262.01,3262.4,3261.34,3262.39,479244.0
1736612880,3262.45,3266.63,3262.45,3266.53,492382.0
1736612940,3266.53,3268.2,3265.89,3267.61,412446.0
1736613000,3267.61,3269.27,3266.83,3269.15,189074.0
1736613060,3268.83,3270.62,3268.13,3270.24,428672.0
1736613120,3270.24,3270.6,3268.84,3269.18,334574.0
1736613180,3268.82,3270.25,3268.13,3270.25,279478.0
1736613240,3270.25,3271.83,3270.25,3271.23,807908.0
1736613300,3271.23,3272.64,3270.86,3271.0,378574.0
1736613360,3271.0,3271.31,3268.38,3268.38,220320.0
1736613420,3268.38,3273.31,3268.38,3273.31,825616.0
1736613480,3273.49,3277.12,3273.34,3275.03,1451314.0
1736613540,3275.03,3275.03,3273.35,3274.67,521306.0
1736613600,3274.67,3276.35,3274.46,3275.61,513478.0
1736613660,3275.61,3276.86,3275.22,3276.32,424698.0
1736613720,3276.32,3277.14,3276.2,3277.06,344788.0
1736613780,3277.06,3277.08,3276.01,3276.03,303332.0
1736613840,3276.03,3276.2,3275.11,3275.11,265530.0
1736613900,3275.12,3275.41,3272.18,3273.52,979338.0
1736613960,3273.52,3275.03,3272.13,3272.13,323360.0
1736614020,3272.13,3275.24,3272.13,3272.61,558168.0
1736614080,3273.01,3273.01,3271.22,3271.22,534928.0
1736614140,3271.22,3274.07,3271.15,3273.01,486062.0
1736614200,3273.01,3274.11,3272.02,3274.02,166582.0
1736614260,3273.82,3274.58,3269.43,3270.14,857648.0
1736614320,3270.14,3271.97,3270.14,3270.27,445768.0
1736614380,3270.36,3271.78,3270.32,3270.4,299502.0
1736614440,3270.4,3271.61,3270.38,3271.6,195096.0
1736614500,3271.6,3273.64,3271.47,3272.21,215652.0
1736614560,3272.21,3275.14,3272.21,3275.14,155954.0
1736614620,3275.14,3276.1,3274.1,3276.02,1181578.0
1736614680,3276.02,3276.72,3275.3,3275.53,306914.0
1736614740,3275.53,3275.53,3273.39,3274.11,237944.0
1736614800,3274.11,3274.9,3272.01,3272.07,761226.0
1736614860,3272.07,3273.38,3270.93,3272.68,488358.0
1736614920,3272.67,3273.74,3271.86,3272.01,731094.0
1736614980,3272.01,3273.4,3272.0,3273.3,163058.0
1736615040,3273.3,3273.85,3272.05,3272.05,200744.0
1736615100,3272.04,3272.04,3266.28,3266.52,1059546.0
1736615160,3266.52,3269.72,3265.51,3268.48,749174.0
1736615220,3268.48,3269.54,3268.03,3268.85,540928.0
1736615280,3268.88,3268.99,3268.01,3268.69,253722.0
1736615340,3268.69,3270.75,3268.69,3270.75,391068.0
1736615400,3270.75,3271.4,3269.54,3271.21,535270.0
1736615460,3271.12,3271.67,3267.51,3267.52,298216.0
1736615520,3267.52,3267.63,3260.02,3260.64,2977700.0
1736615580,3260.55,3261.99,3260.55,3261.1,1370056.0
1736615640,3261.1,3263.41,3260.02,3263.41,1471772.0
1736615700,3263.41,3263.41,3257.7,3260.67,1471596.0
1736615760,3260.66,3263.13,3260.01,3262.7,1384176.0
1736615820,3262.88,3263.85,3262.41,3263.03,591574.0
1736615880,3263.03,3263.59,3261.17,3263.59,298984.0
1736615940,3263.12,3265.83,3263.01,3265.65,448204.0
1736616000,3265.65,3268.29,3264.03,3268.29,958684.0
1736616060,3268.44,3269.73,3267.69,3269.73,429398.0
1736616120,3269.62,3272.43,3269.52,3272.21,1200128.0
1736616180,3272.31,3272.99,3270.5,3270.52,1071560.0
1736616240,3270.52,3271.29,3270.01,3270.83,421184.0
1736616300,3270.83,3270.83,3269.02,3270.47,297120.0
1736616360,3270.47,3270.85,3269.27,3270.0,290440.0
1736616420,3270.0,3270.0,3269.01,3269.2,108044.0
1736616480,3269.2,3269.49,3268.01,3269.39,355676.0
1736616540,3269.39,3269.4,3267.03,3267.99,351532.0
1736616600,3267.99,3269.03,3265.01,3269.02,1415030.0
1736616660,3269.02,3270.94,3268.56,3270.83,271504.0
1736616720,3270.83,3272.22,3270.01,3272.21,461736.0
1736616780,3272.16,3273.89,3272.16,3273.88,605242.0
1736616840,3273.88,3274.62,3270.77,3271.0,511236.0
1736616900,3271.03,3272.82,3271.03,3271.99,3083052.0
1736616960,3271.99,3272.91,3270.27,3271.03,409752.0
1736617020,3271.03,3271.58,3270.26,3271.1,226120.0
1736617080,3271.1,3271.81,3270.01,3270.73,226934.0
1736617140,3270.73,3272.01,3270.73,3271.07,3041354.0
1736617200,3271.07,3272.53,3270.47,3271.44,248508.0
1736617260,3271.33,3271.44,3269.37,3271.43,805044.0
1736617320,3271.43,3272.19,3271.01,3271.01,171712.0
1736617380,3271.01,3271.01,3269.02,3269.44,328962.0
1736617440,3269.44,3269.75,3269.01,3269.02,219500.0
1736617500,3269.02,3269.02,3267.01,3267.02,415604.0
1736617560,3267.02,3267.02,3264.01,3265.5,1155394.0
1736617620,3265.5,3266.4,3264.51,3266.38,607280.0
1736617680,3266.38,3269.08,3266.38,3268.94,466232.0
1736617740,3268.94,3270.58,3268.94,3269.11,801968.0
1736617800,3269.11,3269.28,3267.34,3269.14,449430.0
1736617860,3269.14,3269.15,3267.01,3268.49,269718.0
1736617920,3268.61,3269.61,3267.01,3267.02,423596.0
1736617980,3267.02,3268.63,3267.01,3268.19,163516.0
1736618040,3268.19,3269.29,3268.02,3268.03,172688.0
1736618100,3268.03,3268.03,3267.01,3267.28,117298.0
1736618160,3267.28,3268.63,3267.27,3268.62,155222.0
1736618220,3268.62,3269.99,3268.39,3269.53,146052.0
1736618280,3269.53,3269.54,3268.37,3269.39,359164.0
1736618340,3269.39,3270.9,3269.38,3270.89,655282.0
1736618400,3270.89,3272.59,3270.89,3272.59,416670.0
1736618460,3272.58,3273.7,3272.58,3273.25,549022.0
1736618520,3273.25,3273.26,3270.01,3270.08,568476.0
1736618580,3270.08,3271.0,3269.39,3271.0,226208.0
1736618640,3271.1,3272.48,3270.71,3270.72,483734.0
1736618700,3270.72,3270.73,3269.01,3269.02,241700.0
1736618760,3269.02,3270.6,3268.07,3268.13,282146.0
1736618820,3268.13,3268.7,3267.32,3268.26,264294.0
1736618880,3268.26,3270.33,3267.93,3270.06,312324.0
1736618940,3270.06,3271.19,3270.06,3271.18,130714.0
1736619000,3271.18,3273.11,3271.17,3273.0,230942.0
1736619060,3273.0,3273.02,3271.25,3271.36,98208.0
1736619120,3271.48,3274.99,3271.36,3274.85,1054790.0
1736619180,3274.89,3275.0,3274.15,3274.76,292250.0
1736619240,3274.76,3275.0,3274.15,3274.98,229638.0
1736619300,3274.98,3276.76,3274.68,3274.68,1540648.0
1736619360,3274.68,3276.4,3274.68,3276.35,517584.0
1736619420,3276.35,3276.67,3275.01,3275.35,488488.0
1736619480,3275.35,3275.36,3275.01,3275.35,161510.0
1736619540,3275.35,3275.35,3274.01,3274.01,221862.0
1736619600,3274.01,3274.02,3272.01,3272.03,285194.0
1736619660,3272.03,3273.61,3271.69,3273.3,209822.0
1736619720,3273.19,3274.27,3272.35,3272.36,189876.0
1736619780,3272.36,3272.81,3272.1,3272.79,110850.0
1736619840,3272.79,3275.44,3272.77,3275.11,226902.0
1736619900,3275.02,3275.49,3273.61,3273.61,205444.0
1736619960,3273.61,3275.13,3273.18,3275.09,160270.0
1736620020,3275.09,3275.13,3273.97,3275.11,166872.0
1736620080,3275.11,3275.77,3274.32,3274.33,216252.0
1736620140,3274.33,3274.9,3273.93,3274.22,266562.0
1736620200,3274.22,3274.85,3272.67,3272.79,166534.0
1736620260,3272.79,3275.66,3272.79,3274.78,184514.0
1736620320,3274.78,3275.1,3274.02,3274.99,137030.0
1736620380,3274.99,3274.99,3272.56,3272.66,215354.0
1736620440,3272.66,3274.29,3272.31,3272.33,385162.0
1736620500,3272.33,3274.69,3272.32,3272.65,107886.0
1736620560,3272.65,3272.67,3268.05,3268.26,469822.0
1736620620,3268.26,3268.39,3267.01,3268.13,236244.0
1736620680,3268.06,3268.9,3266.11,3266.44,298258.0
1736620740,3266.44,3267.69,3266.28,3267.17,308320.0
1736620800,3267.17,3267.95,3266.55,3266.65,155874.0
1736620860,3266.65,3267.95,3266.5,3267.94,169424.0
1736620920,3267.94,3268.29,3266.6,3266.98,178752.0
1736620980,3266.98,3268.4,3266.98,3267.88,543306.0
1736621040,3267.88,3269.26,3267.88,3269.2,205020.0
1736621100,3269.2,3270.37,3267.78,3267.78,180322.0
1736621160,3267.44,3268.53,3267.31,3267.89,101462.0
1736621220,3267.89,3269.2,3267.23,3268.12,159658.0
1736621280,3268.13,3270.03,3267.96,3270.02,223498.0
1736621340,3270.02,3270.9,3268.81,3268.95,165448.0
1736621400,3268.95,3271.09,3268.94,3270.72,239058.0
1736621460,3270.72,3272.1,3270.72,3271.98,88220.0
1736621520,3271.98,3274.54,3271.52,3274.54,300240.0
1736621580,3274.54,3278.01,3274.52,3277.43,880918.0
1736621640,3277.43,3278.01,3277.11,3278.01,460534.0
1736621700,3278.01,3278.01,3277.56,3277.74,210010.0
1736621760,3277.74,3278.76,3277.73,3278.76,623642.0
1736621820,3278.76,3279.01,3278.75,3279.0,445510.0
1736621880,3279.0,3279.01,3278.8,3278.9,360890.0
1736621940,3278.9,3278.9,3277.05,3277.06,301308.0
1736622000,3276.96,3278.0,3275.48,3276.31,338846.0
1736622060,3276.31,3278.2,3275.59,3278.19,334290.0
1736622120,3278.19,3280.26,3278.19,3279.91,854102.0
1736622180,3279.91,3282.49,3279.91,3281.22,1304600.0
1736622240,3281.21,3281.22,3278.0,3278.01,370298.0
1736622300,3278.01,3279.68,3278.0,3278.64,264732.0
1736622360,3278.53,3278.54,3275.11,3275.34,443776.0
1736622420,3275.34,3275.53,3273.89,3273.9,364006.0
1736622480,3273.9,3274.23,3272.44,3273.22,249736.0
1736622540,3273.22,3273.3,3272.0,3272.48,726984.0
1736622600,3272.48,3276.87,3272.48,3276.69,536454.0
1736622660,3276.61,3276.61,3274.8,3274.91,365386.0
1736622720,3274.81,3275.76,3274.23,3274.9,126776.0
1736622780,3274.9,3275.77,3274.89,3274.9,332376.0
1736622840,3274.9,3277.2,3274.9,3276.57,106832.0
1736622900,3276.53,3278.49,3276.01,3278.14,166610.0
1736622960,3278.14,3278.24,3276.06,3278.24,135546.0
1736623020,3278.24,3279.04,3277.75,3277.93,213986.0
1736623080,3277.86,3278.78,3276.97,3277.54,350916.0
1736623140,3277.54,3277.74,3276.08,3277.73,105508.0
1736623200,3277.73,3279.19,3277.01,3277.15,373020.0
1736623260,3277.15,3280.9,3277.02,3280.11,569576.0
1736623320,3280.01,3280.48,3279.09,3280.47,247808.0
1736623380,3280.39,3280.48,3277.9,3277.91,968130.0
1736623440,3277.91,3279.5,3277.6,3277.61,236018.0
1736623500,3277.61,3278.6,3277.14,3277.86,245614.0
1736623560,3277.86,3279.7,3277.86,3278.86,220258.0
1736623620,3278.86,3280.1,3278.58,3279.72,259974.0
1736623680,3279.72,3279.74,3278.57,3278.78,385524.0
1736623740,3278.88,3279.61,3277.17,3277.31,204010.0
1736623800,3277.3,3278.0,3275.4,3275.41,304410.0
1736623860,3275.3,3275.42,3272.67,3272.9,2102602.0
1736623920,3272.9,3273.85,3269.16,3269.64,7522182.0
1736623980,3269.64,3271.28,3269.64,3269.7,472774.0
1736624040,3269.7,3270.54,3268.47,3268.94,1048774.0
1736624100,3268.94,3269.7,3268.28,3268.28,570422.0
1736624160,3268.28,3269.83,3268.28,3269.66,554588.0
1736624220,3269.66,3270.5,3269.19,3269.81,519578.0
1736624280,3269.81,3270.61,3269.77,3270.6,317570.0
1736624340,3270.6,3272.33,3270.27,3270.28,358324.0
1736624400,3270.28,3272.35,3270.28,3272.15,286844.0
1736624460,3272.14,3273.1,3271.75,3271.75,251332.0
1736624520,3271.74,3272.19,3270.43,3270.43,715066.0
1736624580,3270.43,3271.85,3270.43,3271.05,174426.0
1736624640,3271.04,3272.44,3271.04,3272.43,154500.0
1736624700,3272.43,3273.06,3271.91,3273.06,193184.0
1736624760,3273.18,3274.62,3272.47,3272.48,553934.0
1736624820,3272.48,3273.9,3271.11,3272.62,375462.0
1736624880,3272.62,3273.0,3271.11,3271.11,146622.0
1736624940,3271.11,3272.12,3270.32,3270.92,483090.0
1736625000,3270.92,3271.54,3270.51,3270.64,113378.0
1736625060,3270.64,3271.57,3270.26,3271.27,143212.0
1736625120,3271.27,3272.18,3270.51,3270.8,450942.0
1736625180,3270.8,3272.53,3270.8,3272.51,165166.0
1736625240,3272.51,3275.0,3272.51,3274.62,142562.0
1736625300,3274.75,3277.06,3274.64,3277.05,414888.0
1736625360,3277.05,3277.69,3276.75,3277.01,327902.0
1736625420,3277.01,3278.37,3276.48,3276.49,514520.0
1736625480,3276.49,3277.48,3276.49,3277.48,231926.0
1736625540,3277.48,3277.7,3277.46,3277.47,205422.0
1736625600,3277.47,3278.38,3275.73,3277.91,472856.0
1736625660,3277.91,3278.16,3276.22,3276.23,521834.0
1736625720,3276.23,3276.82,3274.64,3275.31,693754.0
1736625780,3275.37,3277.31,3275.3,3277.19,325134.0
1736625840,3277.11,3278.86,3276.56,3277.99,498218.0
1736625900,3277.99,3278.37,3276.8,3276.8,290576.0
1736625960,3276.8,3277.49,3275.11,3275.18,96518.0
1736626020,3275.18,3277.4,3275.18,3277.27,173824.0
1736626080,3277.28,3278.96,3277.28,3278.94,186768.0
1736626140,3278.94,3280.46,3278.94,3280.46,567762.0
1736626200,3280.36,3280.36,3278.11,3278.22,715336.0
1736626260,3278.22,3279.55,3277.39,3279.55,236088.0
1736626320,3279.44,3279.45,3276.38,3276.39,308396.0
1736626380,3276.39,3277.69,3276.38,3277.69,102366.0
1736626440,3277.69,3278.19,3276.5,3276.52,159310.0
1736626500,3276.52,3276.52,3274.61,3275.35,224692.0
1736626560,3275.35,3276.39,3274.85,3276.38,289568.0
1736626620,3276.37,3278.18,3276.37,3278.15,129774.0
1736626680,3278.15,3279.87,3278.15,3279.66,279470.0
1736626740,3279.77,3281.78,3279.67,3281.11,754632.0
1736626800,3281.11,3282.03,3279.61,3279.93,678370.0
1736626860,3279.93,3280.62,3279.17,3280.52,240510.0
1736626920,3280.52,3281.45,3280.07,3281.35,491916.0
1736626980,3281.35,3284.26,3281.35,3283.01,1681384.0
1736627040,3283.02,3283.02,3281.2,3281.2,423686.0
1736627100,3281.2,3282.27,3280.14,3281.86,420012.0
1736627160,3281.86,3284.03,3281.86,3283.91,556960.0
1736627220,3283.59,3286.26,3283.05,3286.26,1572740.0
1736627280,3286.26,3289.25,3286.25,3288.06,1892288.0
1736627340,3288.06,3289.26,3286.44,3289.25,1416590.0
1736627400,3289.25,3289.76,3286.52,3287.35,1483728.0
1736627460,3287.38,3288.94,3286.4,3287.21,917822.0
1736627520,3287.33,3288.17,3286.02,3286.86,595210.0
1736627580,3286.79,3289.47,3286.79,3287.81,750438.0
1736627640,3287.81,3288.43,3287.35,3287.5,210244.0
1736627700,3287.5,3288.78,3285.01,3285.02,653528.0
1736627760,3285.02,3286.39,3284.02,3286.39,467602.0
1736627820,3286.59,3288.33,3285.8,3287.34,423768.0
1736627880,3287.34,3290.89,3287.34,3290.02,566274.0
1736627940,3290.02,3290.8,3289.01,3289.02,661464.0
1736628000,3289.02,3290.66,3288.1,3290.07,796164.0
1736628060,3290.07,3290.57,3288.5,3290.47,402404.0
1736628120,3290.47,3292.51,3290.36,3292.47,1110392.0
1736628180,3292.47,3292.47,3290.34,3290.34,1052488.0
1736628240,3290.34,3290.69,3289.31,3290.39,338608.0
1736628300,3290.3,3291.16,3288.04,3288.16,558896.0
1736628360,3288.16,3292.0,3288.03,3291.71,664786.0
1736628420,3291.71,3293.76,3291.7,3293.74,1447632.0
1736628480,3293.74,3294.71,3293.4,3294.48,693810.0
1736628540,3294.48,3294.52,3294.01,3294.02,1344640.0
1736628600,3294.02,3295.51,3293.59,3294.09,1561078.0
1736628660,3294.09,3295.51,3293.0,3293.79,867452.0
1736628720,3293.67,3295.45,3292.72,3295.1,869624.0
1736628780,3295.1,3297.75,3295.09,3297.67,800834.0
1736628840,3297.67,3299.48,3297.65,3298.08,1524968.0
1736628900,3298.08,3299.15,3297.01,3297.02,1172348.0
1736628960,3297.02,3297.99,3296.5,3297.99,887054.0
1736629020,3297.99,3298.68,3297.4,3297.75,551836.0
1736629080,3298.37,3298.96,3297.02,3297.27,518716.0
1736629140,3297.14,3298.29,3297.02,3298.28,299568.0
1736629200,3298.28,3299.5,3298.28,3299.43,753328.0
1736629260,3299.42,3302.48,3298.05,3302.47,2950304.0
1736629320,3302.47,3302.51,3300.78,3301.12,1404338.0
1736629380,3301.12,3302.5,3300.01,3300.01,1571816.0
1736629440,3300.02,3305.75,3300.02,3305.11,2756054.0
1736629500,3305.11,3307.01,3304.28,3306.98,1377510.0
1736629560,3306.98,3307.51,3306.98,3307.37,1282334.0
1736629620,3307.28,3307.39,3305.02,3305.03,1876384.0
1736629680,3305.01,3305.03,3301.04,3303.33,2078776.0
1736629740,3303.33,3308.01,3303.33,3307.51,1714336.0
1736629800,3307.51,3310.7,3307.21,3307.33,1390288.0
1736629860,3307.33,3307.74,3304.4,3305.12,669230.0
1736629920,3305.12,3305.46,3303.07,3305.46,924836.0
1736629980,3305.48,3307.8,3305.29,3307.55,547538.0
1736630040,3307.55,3308.86,3307.3,3307.31,394938.0
1736630100,3307.31,3310.99,3307.3,3309.55,1487278.0
1736630160,3309.55,3312.98,3309.23,3312.97,1168150.0
1736630220,3312.97,3312.97,3311.01,3311.01,706412.0
1736630280,3311.01,3312.63,3310.02,3312.63,908978.0
1736630340,3312.63,3314.65,3312.18,3314.02,1460744.0
1736630400,3314.02,3316.51,3313.19,3316.5,2066042.0
1736630460,3316.5,3317.01,3312.52,3313.15,1482640.0
1736630520,3313.15,3316.97,3313.05,3316.76,626678.0
1736630580,3316.76,3317.8,3316.02,3317.47,2011650.0
1736630640,3317.47,3319.01,3317.15,3317.15,1515068.0
1736630700,3317.15,3317.8,3315.39,3316.09,973832.0
1736630760,3316.09,3317.4,3315.01,3315.02,808822.0
1736630820,3315.02,3316.02,3311.02,3311.03,1051438.0
1736630880,3311.03,3311.57,3307.37,3308.13,2151580.0
1736630940,3308.13,3310.69,3308.13,3310.02,763848.0
1736631000,3310.01,3310.02,3303.17,3303.79,4461562.0
1736631060,3303.83,3305.0,3302.49,3303.1,1591934.0
1736631120,3303.23,3310.93,3303.2,3310.55,1248830.0
1736631180,3310.55,3310.99,3307.01,3307.01,545940.0
1736631240,3307.01,3307.02,3304.13,3304.69,990508.0
1736631300,3304.69,3307.39,3304.02,3305.11,551214.0
1736631360,3305.11,3306.08,3304.01,3304.46,713062.0
1736631420,3304.46,3304.97,3303.31,3304.53,262090.0
1736631480,3304.53,3305.65,3303.51,3304.46,413238.0
1736631540,3304.49,3305.7,3303.59,3304.47,279674.0
1736631600,3304.47,3305.86,3303.9,3305.01,305404.0
1736631660,3305.01,3305.67,3304.01,3304.01,283292.0
1736631720,3304.24,3305.58,3304.01,3305.39,378594.0
1736631780,3305.56,3309.07,3305.55,3309.07,526024.0
1736631840,3309.07,3309.07,3307.09,3307.09,544942.0
1736631900,3307.09,3307.09,3304.3,3306.57,558698.0
1736631960,3306.57,3307.0,3304.01,3306.59,274496.0
1736632020,3306.59,3309.48,3306.59,3309.48,346528.0
1736632080,3309.48,3309.74,3306.23,3308.28,748918.0
1736632140,3308.13,3309.85,3307.27,3308.74,511376.0
1736632200,3308.74,3313.01,3308.55,3313.01,726758.0
1736632260,3313.01,3313.41,3308.24,3308.44,965688.0
1736632320,3308.44,3308.44,3307.27,3307.27,401700.0
1736632380,3307.27,3308.75,3307.27,3307.98,916822.0
1736632440,3307.98,3308.74,3307.89,3308.14,266564.0
1736632500,3308.24,3311.07,3307.47,3308.16,1247024.0
1736632560,3308.16,3308.57,3306.06,3307.62,828964.0
1736632620,3307.62,3308.47,3304.87,3304.88,525840.0
1736632680,3304.88,3306.62,3304.88,3306.27,277716.0
1736632740,3306.27,3306.69,3305.39,3305.69,149232.0
1736632800,3305.69,3307.36,3305.35,3305.36,554058.0
1736632860,3305.36,3305.4,3303.51,3304.09,616006.0
1736632920,3304.09,3306.71,3304.08,3304.94,588882.0
1736632980,3304.94,3304.95,3303.47,3304.29,429330.0
1736633040,3304.29,3305.0,3303.46,3304.89,386758.0
1736633100,3304.89,3305.0,3304.01,3304.02,292038.0
1736633160,3304.02,3304.37,3302.88,3303.04,471534.0
1736633220,3303.04,3304.52,3302.59,3304.31,265494.0
1736633280,3304.31,3304.52,3302.51,3302.51,204208.0
1736633340,3302.51,3303.81,3302.42,3302.43,331230.0
1736633400,3302.43,3302.44,3296.15,3296.28,3191072.0
1736633460,3296.28,3298.66,3296.1,3298.57,852712.0
1736633520,3298.13,3299.69,3297.9,3299.02,774336.0
1736633580,3299.02,3299.02,3296.42,3298.03,903752.0
1736633640,3298.03,3301.34,3297.59,3301.34,443706.0
1736633700,3301.34,3301.34,3298.0,3298.74,909816.0
1736633760,3298.74,3299.62,3298.01,3299.02,388008.0
1736633820,3299.01,3299.02,3295.19,3296.58,1341400.0
1736633880,3296.49,3296.5,3293.75,3294.71,1111804.0
1736633940,3294.71,3294.81,3293.26,3293.27,304630.0
1736634000,3293.27,3294.4,3292.01,3294.39,1545074.0
1736634060,3294.34,3295.63,3294.02,3295.53,333872.0
1736634120,3295.53,3296.33,3292.79,3293.11,535288.0
1736634180,3293.11,3293.43,3291.42,3291.65,798742.0
1736634240,3291.65,3293.59,3291.65,3293.58,246710.0
1736634300,3293.58,3294.13,3292.66,3292.91,499696.0
1736634360,3292.91,3293.0,3292.54,3292.67,314960.0
1736634420,3292.67,3292.69,3290.41,3290.57,958662.0
1736634480,3290.57,3290.65,3290.01,3290.02,824152.0
1736634540,3290.02,3291.69,3290.01,3291.2,763806.0
1736634600,3291.2,3291.42,3291.01,3291.01,114404.0
1736634660,3291.01,3291.02,3286.11,3286.12,3526204.0
1736634720,3286.12,3288.01,3286.0,3286.51,1860530.0
1736634780,3286.51,3286.51,3284.5,3284.51,1820644.0
1736634840,3284.51,3290.69,3284.51,3290.53,1472444.0
1736634900,3290.53,3292.28,3290.53,3292.02,932874.0
1736634960,3292.02,3293.0,3292.01,3292.14,518874.0
1736635020,3292.14,3292.15,3292.13,3292.14,124308.0
1736635080,3292.14,3295.0,3292.13,3294.3,1259332.0
1736635140,3294.3,3294.69,3293.55,3293.55,192196.0
1736635200,3293.11,3293.11,3292.01,3292.01,450348.0
1736635260,3292.02,3292.02,3291.35,3291.47,235898.0
1736635320,3291.37,3292.0,3291.26,3291.71,140508.0
1736635380,3291.71,3291.73,3289.09,3289.9,468588.0
1736635440,3289.9,3291.29,3289.9,3291.18,124498.0
1736635500,3291.18,3292.48,3291.18,3292.48,265116.0
1736635560,3292.48,3295.96,3292.47,3294.16,658232.0
1736635620,3293.96,3293.96,3292.63,3293.94,543248.0
1736635680,3293.94,3293.94,3293.28,3293.4,79460.0
1736635740,3293.4,3293.4,3292.96,3292.97,291464.0
1736635800,3292.97,3293.1,3292.88,3292.99,151810.0
1736635860,3292.99,3293.0,3290.55,3290.55,256498.0
1736635920,3290.48,3290.79,3288.22,3289.4,365240.0
1736635980,3289.4,3289.41,3288.02,3288.04,421328.0
1736636040,3288.11,3288.12,3286.02,3286.02,629170.0
1736636100,3286.02,3290.74,3286.02,3289.11,783194.0
1736636160,3289.11,3290.53,3289.02,3290.52,233366.0
1736636220,3290.52,3290.53,3289.44,3289.45,193220.0
1736636280,3289.45,3290.51,3289.45,3290.19,358516.0
1736636340,3290.19,3290.2,3286.41,3287.56,1061032.0
1736636400,3287.56,3291.74,3287.56,3291.12,459836.0
1736636460,3291.12,3291.48,3289.03,3289.19,391558.0
1736636520,3289.19,3291.38,3289.02,3289.3,576334.0
1736636580,3289.3,3289.85,3285.01,3285.01,525924.0
1736636640,3285.02,3288.01,3283.57,3288.01,4106162.0
1736636700,3288.01,3288.53,3284.01,3284.61,648458.0
1736636760,3284.66,3287.86,3284.5,3286.45,347046.0
1736636820,3286.4,3286.4,3284.1,3284.21,253112.0
1736636880,3284.21,3287.03,3283.6,3286.72,439524.0
1736636940,3286.64,3289.39,3285.01,3288.5,312952.0
1736637000,3288.5,3289.99,3287.28,3289.58,455950.0
1736637060,3289.58,3289.58,3287.04,3288.82,410294.0
1736637120,3288.82,3291.14,3288.03,3288.85,410510.0
1736637180,3288.85,3288.87,3287.03,3288.61,227366.0
1736637240,3288.5,3289.36,3286.51,3287.02,176144.0
1736637300,3286.91,3287.31,3285.06,3285.52,688268.0
1736637360,3285.52,3285.65,3283.51,3285.64,420406.0
1736637420,3285.64,3286.34,3283.81,3283.84,226794.0
1736637480,3283.84,3287.57,3283.83,3287.57,376106.0
1736637540,3287.57,3287.57,3285.85,3287.44,284454.0
1736637600,3287.44,3288.01,3286.83,3287.3,128750.0
1736637660,3287.3,3287.31,3286.08,3286.97,280712.0
1736637720,3286.98,3287.3,3286.08,3287.3,154588.0
1736637780,3287.3,3289.99,3286.99,3289.99,902492.0
1736637840,3289.99,3291.99,3289.98,3291.59,687380.0
1736637900,3291.59,3291.59,3290.01,3290.02,853690.0
1736637960,3290.02,3290.9,3289.57,3290.88,471276.0
1736638020,3290.81,3292.57,3290.47,3292.56,518140.0
1736638080,3292.56,3293.0,3292.45,3292.6,254522.0
1736638140,3292.6,3292.6,3290.46,3290.47,748528.0
1736638200,3290.9,3291.1,3289.23,3290.06,192892.0
1736638260,3290.06,3292.5,3290.06,3292.32,252564.0
1736638320,3292.32,3292.83,3291.01,3291.02,194608.0
1736638380,3291.02,3291.04,3290.01,3290.01,203536.0
1736638440,3290.01,3290.86,3290.01,3290.57,171526.0
1736638500,3290.57,3293.32,3290.57,3292.65,379624.0
1736638560,3292.34,3292.99,3292.01,3292.1,517642.0
1736638620,3292.1,3292.11,3292.02,3292.03,105918.0
1736638680,3292.03,3292.05,3292.02,3292.02,124966.0
1736638740,3292.02,3292.98,3292.02,3292.04,892538.0
1736638800,3292.04,3292.53,3290.12,3290.12,318680.0
1736638860,3290.23,3290.24,3288.0,3288.2,572296.0
1736638920,3288.11,3288.73,3287.6,3288.43,231404.0
1736638980,3288.43,3288.81,3288.01,3288.01,256220.0
1736639040,3288.01,3288.09,3286.38,3286.39,247526.0
1736639100,3286.39,3286.71,3286.01,3286.02,442734.0
1736639160,3286.02,3286.09,3282.01,3282.02,2065620.0
1736639220,3282.03,3283.4,3282.03,3282.03,1106242.0
1736639280,3282.03,3282.55,3282.02,3282.27,557088.0
1736639340,3282.27,3283.95,3282.27,3282.93,722874.0
1736639400,3282.93,3285.43,3282.93,3284.48,721836.0
1736639460,3284.48,3284.48,3283.01,3283.11,189202.0
1736639520,3283.11,3283.12,3282.14,3282.14,148212.0
1736639580,3282.14,3282.28,3281.96,3281.96,359240.0
1736639640,3282.11,3283.08,3281.76,3283.08,226382.0
1736639700,3282.87,3282.87,3280.84,3280.84,564654.0
1736639760,3280.84,3281.45,3280.36,3280.8,587298.0
1736639820,3280.8,3281.56,3280.33,3281.56,501462.0
1736639880,3281.56,3282.54,3281.56,3282.17,126672.0
1736639940,3282.07,3282.07,3281.56,3281.85,177088.0
1736640000,3281.85,3283.4,3281.0,3282.38,655420.0
1736640060,3282.38,3282.38,3279.39,3281.42,1746386.0
1736640120,3281.42,3282.12,3280.97,3282.12,478414.0
1736640180,3282.12,3284.56,3281.56,3284.02,587094.0
1736640240,3284.02,3284.02,3282.31,3283.23,342856.0
1736640300,3283.23,3284.44,3282.42,3282.95,285752.0
1736640360,3282.95,3284.64,3282.32,3282.33,202850.0
1736640420,3282.32,3282.33,3279.01,3280.68,1030228.0
1736640480,3280.68,3282.14,3280.68,3281.56,355242.0
1736640540,3281.56,3281.57,3279.56,3279.88,702468.0
1736640600,3279.89,3280.26,3277.98,3279.84,1146066.0
1736640660,3279.95,3282.12,3279.27,3281.99,403062.0
1736640720,3281.99,3282.48,3281.92,3282.48,512238.0
1736640780,3282.48,3282.48,3281.15,3282.05,226746.0
1736640840,3281.94,3282.91,3281.0,3282.91,182332.0
1736640900,3282.91,3283.46,3281.89,3281.9,361112.0
1736640960,3281.9,3283.45,3280.21,3283.44,349266.0
1736641020,3283.44,3283.7,3282.46,3282.74,233702.0
1736641080,3282.74,3283.52,3281.8,3282.77,446226.0
1736641140,3282.77,3282.78,3280.02,3281.52,324116.0
1736641200,3281.52,3284.18,3280.64,3283.95,516488.0
1736641260,3283.95,3283.96,3280.09,3280.64,349256.0
1736641320,3280.64,3281.81,3279.48,3279.8,224440.0
1736641380,3279.72,3280.08,3278.01,3280.06,385796.0
1736641440,3280.06,3280.66,3278.38,3279.03,207408.0
1736641500,3278.97,3281.23,3278.97,3279.13,236530.0
1736641560,3279.2,3279.91,3278.01,3278.4,183542.0
1736641620,3278.4,3279.52,3278.01,3278.53,489982.0
1736641680,3278.53,3280.44,3278.26,3280.43,222056.0
1736641740,3280.43,3281.21,3280.0,3281.05,475408.0
1736641800,3281.05,3283.0,3280.51,3281.27,586408.0
1736641860,3281.27,3282.15,3278.13,3279.59,319278.0
1736641920,3279.59,3282.97,3279.59,3282.09,289696.0
1736641980,3281.94,3282.19,3280.61,3282.18,223264.0
1736642040,3282.19,3283.31,3281.44,3281.67,467782.0
1736642100,3281.67,3281.67,3279.74,3281.38,203192.0
1736642160,3281.38,3283.29,3280.27,3283.28,222964.0
1736642220,3283.28,3283.92,3281.67,3281.68,300190.0
1736642280,3281.68,3282.94,3280.62,3282.36,195586.0
1736642340,3282.36,3284.05,3281.63,3284.05,109830.0
1736642400,3284.05,3284.73,3283.19,3284.23,628484.0
1736642460,3284.33,3286.11,3284.33,3285.21,457730.0
1736642520,3285.33,3285.38,3283.02,3283.39,495088.0
1736642580,3283.39,3284.5,3283.05,3284.1,462564.0
1736642640,3284.1,3285.67,3284.1,3285.04,267842.0
1736642700,3284.68,3285.99,3283.17,3285.73,325854.0
1736642760,3285.72,3285.74,3283.23,3283.24,204348.0
1736642820,3283.24,3283.25,3281.02,3281.04,323274.0
1736642880,3281.2,3284.05,3280.02,3283.83,329198.0
1736642940,3283.83,3284.69,3282.11,3282.26,437686.0
1736643000,3282.26,3282.36,3281.06,3282.0,278498.0
1736643060,3282.11,3282.25,3280.4,3281.51,244366.0
1736643120,3281.51,3283.11,3281.41,3283.07,130178.0
1736643180,3283.07,3285.36,3283.07,3284.79,343356.0
1736643240,3284.79,3285.05,3283.69,3284.72,196694.0
1736643300,3284.72,3284.73,3282.65,3282.66,120570.0
1736643360,3282.66,3283.8,3281.86,3281.86,110852.0
1736643420,3281.86,3281.94,3280.81,3280.83,192700.0
1736643480,3280.83,3281.68,3280.59,3281.66,248230.0
1736643540,3281.66,3283.04,3281.65,3282.18,256596.0
1736643600,3282.18,3283.65,3282.18,3283.63,223712.0
1736643660,3283.63,3283.79,3282.31,3282.55,137316.0
1736643720,3282.55,3282.55,3280.1,3280.11,249198.0
1736643780,3280.11,3280.11,3279.01,3279.16,368666.0
1736643840,3279.16,3280.0,3278.27,3279.84,282240.0
1736643900,3279.84,3281.33,3278.6,3281.33,399800.0
1736643960,3281.33,3284.35,3281.32,3283.96,803382.0
1736644020,3283.96,3284.51,3283.5,3283.51,152800.0
1736644080,3283.51,3283.53,3280.89,3280.9,283798.0
1736644140,3280.9,3281.12,3280.13,3280.65,130290.0
1736644200,3280.65,3283.4,3280.0,3283.39,254074.0
1736644260,3283.3,3283.3,3280.96,3280.96,128854.0
1736644320,3280.96,3281.56,3279.6,3280.89,256694.0
1736644380,3280.89,3280.9,3280.01,3280.43,80742.0
1736644440,3280.43,3281.85,3280.43,3281.84,101162.0
1736644500,3281.84,3282.83,3281.25,3282.49,255516.0
1736644560,3282.49,3283.63,3282.31,3282.32,237844.0
1736644620,3282.32,3282.33,3280.65,3280.75,143378.0
1736644680,3280.75,3282.52,3280.75,3281.22,165994.0
1736644740,3281.22,3281.23,3279.18,3279.18,331850.0
1736644800,3279.18,3279.36,3277.03,3278.1,518526.0
1736644860,3278.1,3279.9,3278.07,3279.69,169686.0
1736644920,3279.68,3280.0,3276.33,3276.48,1195092.0
1736644980,3276.48,3279.03,3276.15,3278.2,288302.0
1736645040,3278.2,3278.2,3276.14,3277.39,325750.0
1736645100,3277.39,3278.19,3274.21,3274.78,2897806.0
1736645160,3274.78,3274.99,3273.47,3273.89,671378.0
1736645220,3273.89,3274.08,3273.02,3274.07,597856.0
1736645280,3274.07,3274.07,3273.1,3273.99,504614.0
1736645340,3273.99,3275.7,3273.75,3274.98,328948.0
1736645400,3275.11,3278.0,3274.74,3277.99,725426.0
1736645460,3277.89,3278.96,3277.07,3278.96,596984.0
1736645520,3278.96,3279.11,3278.71,3278.88,150780.0
1736645580,3278.89,3279.5,3277.6,3279.2,460260.0
1736645640,3279.2,3279.81,3278.1,3279.8,509166.0
1736645700,3279.8,3280.48,3278.77,3280.47,316770.0
1736645760,3280.47,3282.13,3280.47,3282.13,246336.0
1736645820,3282.24,3282.24,3280.24,3280.25,203530.0
1736645880,3280.25,3281.6,3279.6,3279.6,305458.0
1736645940,3279.6,3280.32,3279.39,3280.31,192700.0
1736646000,3280.31,3280.31,3278.63,3278.81,177610.0
1736646060,3278.81,3279.29,3277.77,3278.17,158518.0
1736646120,3278.17,3279.29,3277.19,3277.44,1142572.0
1736646180,3277.44,3279.17,3277.44,3279.08,159696.0
1736646240,3279.08,3280.0,3279.06,3279.38,294584.0
1736646300,3279.56,3280.56,3279.44,3280.28,164374.0
1736646360,3280.28,3280.96,3280.27,3280.73,224824.0
1736646420,3281.26,3284.28,3281.02,3284.28,439914.0
1736646480,3284.28,3284.71,3282.56,3282.56,779070.0
1736646540,3282.56,3283.64,3282.55,3282.69,200122.0
1736646600,3282.69,3282.69,3281.36,3282.27,627828.0
1736646660,3282.99,3283.39,3282.8,3283.01,228342.0
1736646720,3282.9,3283.57,3282.63,3283.39,208092.0
1736646780,3283.39,3284.85,3283.18,3284.58,400188.0
1736646840,3284.58,3286.65,3284.57,3286.64,1377204.0
1736646900,3286.64,3286.9,3285.34,3285.35,563746.0
1736646960,3285.35,3285.4,3285.16,3285.23,442794.0
1736647020,3285.23,3287.19,3284.38,3287.18,561912.0
1736647080,3287.18,3288.29,3287.17,3288.27,675896.0
1736647140,3287.94,3288.32,3287.83,3287.87,616606.0
1736647200,3287.87,3288.41,3286.5,3288.29,775594.0
1736647260,3288.29,3288.5,3285.01,3285.09,461086.0
1736647320,3285.08,3285.83,3284.09,3284.97,316120.0
1736647380,3285.15,3285.82,3284.87,3285.62,749614.0
1736647440,3285.56,3285.57,3284.39,3284.98,172142.0
1736647500,3284.98,3284.98,3283.02,3283.88,373158.0
1736647560,3283.88,3284.21,3283.02,3283.03,160504.0
1736647620,3283.03,3283.04,3282.35,3282.36,136012.0
1736647680,3282.36,3282.84,3282.01,3282.59,200862.0
1736647740,3282.54,3282.72,3281.25,3281.53,200692.0
1736647800,3281.53,3283.6,3281.4,3283.11,255818.0
1736647860,3283.11,3283.23,3281.51,3282.28,402614.0
1736647920,3282.28,3282.29,3281.51,3281.7,96494.0
1736647980,3281.7,3282.29,3281.33,3281.56,100486.0
1736648040,3281.56,3283.89,3281.56,3283.58,157790.0
1736648100,3283.58,3284.52,3282.9,3282.9,352880.0
1736648160,3282.9,3282.92,3281.06,3281.08,224390.0
1736648220,3281.08,3281.58,3281.01,3281.01,141732.0
1736648280,3281.01,3281.65,3280.39,3281.27,148620.0
1736648340,3281.27,3281.97,3281.14,3281.28,173458.0
1736648400,3281.28,3281.28,3280.14,3280.41,267040.0
1736648460,3280.41,3282.96,3280.02,3280.11,271662.0
1736648520,3280.02,3280.25,3279.71,3279.72,149144.0
1736648580,3279.72,3279.73,3279.01,3279.02,197810.0
1736648640,3279.02,3279.37,3278.26,3279.36,274126.0
1736648700,3279.36,3280.4,3279.36,3280.02,157042.0
1736648760,3280.02,3281.66,3280.01,3281.2,109408.0
1736648820,3281.2,3281.6,3280.67,3281.59,59718.0
1736648880,3281.59,3281.6,3280.4,3280.71,85210.0
1736648940,3280.89,3281.0,3280.39,3280.89,179900.0
1736649000,3280.89,3281.5,3279.73,3279.91,151822.0
1736649060,3280.01,3283.86,3280.01,3283.84,850984.0
1736649120,3283.84,3286.9,3283.73,3286.9,407026.0
1736649180,3286.9,3287.32,3285.27,3285.28,449526.0
1736649240,3285.28,3286.0,3284.81,3285.64,246492.0
1736649300,3285.64,3287.61,3284.85,3284.85,395648.0
1736649360,3284.85,3286.94,3284.85,3285.57,314230.0
1736649420,3285.57,3285.61,3285.01,3285.02,158306.0
1736649480,3285.02,3287.5,3285.0,3286.97,326238.0
1736649540,3286.97,3287.48,3286.97,3287.01,350356.0
1736649600,3287.01,3287.02,3285.69,3285.7,512002.0
1736649660,3285.59,3285.59,3285.0,3285.03,185414.0
1736649720,3285.03,3286.49,3284.92,3285.87,174712.0
1736649780,3285.84,3285.85,3285.1,3285.1,145866.0
1736649840,3285.1,3285.67,3283.14,3283.41,224942.0
1736649900,3283.41,3283.89,3283.0,3283.13,491240.0
1736649960,3283.13,3283.96,3282.39,3282.39,339374.0
1736650020,3282.39,3282.83,3281.41,3282.11,286908.0
1736650080,3282.11,3282.39,3281.31,3281.32,192488.0
1736650140,3281.32,3282.53,3281.02,3282.01,136052.0
1736650200,3282.01,3282.34,3281.02,3282.34,157064.0
1736650260,3282.34,3282.85,3281.23,3281.24,172734.0
1736650320,3281.24,3282.25,3281.14,3281.55,88508.0
1736650380,3281.55,3283.52,3281.55,3283.51,132544.0
1736650440,3283.52,3283.64,3282.47,3283.18,207466.0
1736650500,3283.18,3285.41,3283.18,3285.41,354748.0
1736650560,3285.41,3286.24,3284.96,3286.23,342252.0
1736650620,3286.23,3287.5,3286.22,3287.01,435590.0
1736650680,3287.01,3288.94,3287.0,3287.68,1930476.0
1736650740,3287.68,3288.96,3287.26,3288.87,461102.0
1736650800,3288.87,3289.88,3288.87,3289.78,879414.0
1736650860,3289.78,3289.79,3288.07,3288.31,436232.0
1736650920,3288.31,3288.41,3287.0,3287.01,152740.0
1736650980,3287.01,3288.17,3286.14,3286.59,656720.0
1736651040,3286.59,3287.29,3286.58,3287.29,284922.0
1736651100,3287.29,3288.31,3286.59,3288.2,207468.0
1736651160,3288.2,3288.2,3286.64,3286.85,417916.0
1736651220,3286.85,3286.87,3284.67,3284.69,765714.0
1736651280,3284.69,3286.6,3284.27,3286.06,255774.0
1736651340,3286.06,3286.29,3284.42,3286.28,247850.0
1736651400,3286.28,3286.9,3285.3,3285.31,133616.0
1736651460,3285.31,3286.11,3284.66,3286.02,145150.0
1736651520,3286.02,3286.81,3285.0,3286.07,510430.0
1736651580,3286.07,3286.08,3284.67,3285.0,127546.0
1736651640,3285.01,3285.15,3284.26,3284.27,175888.0
1736651700,3284.27,3284.33,3284.1,3284.32,89730.0
1736651760,3284.32,3284.73,3282.14,3282.23,1881616.0
1736651820,3282.23,3283.28,3282.22,3282.24,471298.0
1736651880,3282.24,3284.0,3282.23,3283.28,260352.0
1736651940,3283.28,3283.28,3281.01,3281.47,656148.0
1736652000,3281.47,3282.43,3280.37,3280.47,304706.0
1736652060,3280.47,3280.47,3278.84,3278.85,902586.0
1736652120,3278.85,3278.86,3278.56,3278.56,881208.0
1736652180,3278.56,3280.7,3277.65,3280.7,747030.0
1736652240,3280.7,3281.0,3280.06,3280.07,262286.0
1736652300,3280.07,3280.8,3279.3,3280.06,132808.0
1736652360,3280.11,3280.79,3279.1,3279.11,481230.0
1736652420,3279.11,3279.12,3278.0,3278.0,610816.0
1736652480,3278.0,3280.54,3278.0,3280.54,270932.0
1736652540,3280.54,3280.54,3279.0,3279.01,136732.0
1736652600,3279.01,3279.44,3278.02,3278.36,246320.0
1736652660,3278.36,3280.19,3278.19,3278.4,188968.0
1736652720,3278.21,3278.21,3277.02,3277.98,293730.0
1736652780,3278.1,3279.99,3277.13,3279.99,324464.0
1736652840,3280.13,3282.61,3280.06,3281.19,327062.0
1736652900,3281.19,3282.19,3279.62,3280.11,376592.0
1736652960,3280.11,3281.31,3278.9,3281.31,218768.0
1736653020,3281.2,3281.2,3280.0,3280.4,93774.0
1736653080,3280.4,3281.85,3280.0,3281.78,371574.0
1736653140,3281.78,3281.78,3280.19,3281.48,186480.0
1736653200,3281.48,3282.78,3281.27,3282.77,194136.0
1736653260,3282.66,3283.79,3282.0,3282.02,285090.0
1736653320,3282.02,3282.58,3281.9,3282.1,72586.0
1736653380,3282.1,3282.7,3282.1,3282.5,83790.0
1736653440,3282.5,3282.52,3281.11,3281.69,266866.0
1736653500,3281.79,3282.94,3281.4,3281.42,178048.0
1736653560,3281.42,3281.42,3280.0,3280.03,304480.0
1736653620,3280.02,3280.03,3278.67,3279.36,395630.0
1736653680,3279.36,3280.11,3278.31,3279.69,159418.0
1736653740,3279.69,3279.97,3279.11,3279.97,118266.0
1736653800,3279.97,3280.58,3278.71,3280.57,213922.0
1736653860,3280.57,3281.94,3280.56,3281.84,132812.0
1736653920,3281.84,3282.53,3281.01,3281.45,166654.0
1736653980,3281.45,3281.92,3281.02,3281.91,60718.0
1736654040,3281.64,3281.64,3280.43,3281.43,158676.0
1736654100,3281.43,3282.28,3281.42,3282.27,181944.0
1736654160,3282.27,3283.33,3282.26,3283.32,105846.0
1736654220,3283.32,3283.63,3283.01,3283.63,127148.0
1736654280,3283.63,3284.0,3283.61,3283.99,221498.0
1736654340,3283.99,3285.28,3283.99,3285.27,202996.0
1736654400,3285.27,3285.28,3284.24,3284.24,332496.0
1736654460,3284.24,3284.71,3282.91,3283.03,264622.0
1736654520,3283.03,3284.19,3283.02,3284.19,344290.0
1736654580,3284.19,3284.61,3284.05,3284.59,105184.0
1736654640,3284.59,3284.6,3283.14,3283.86,161494.0
1736654700,3284.25,3284.37,3282.94,3282.96,125342.0
1736654760,3282.96,3283.39,3282.6,3283.02,255440.0
1736654820,3283.02,3283.94,3282.71,3283.93,98746.0
1736654880,3283.93,3284.82,3283.85,3284.82,190478.0
1736654940,3284.82,3284.92,3283.52,3283.53,53658.0
1736655000,3283.53,3284.31,3282.67,3282.78,222310.0
1736655060,3282.78,3283.06,3282.08,3282.47,149830.0
1736655120,3282.47,3283.65,3282.36,3283.0,172364.0
1736655180,3283.0,3283.29,3283.0,3283.16,55368.0
1736655240,3283.16,3283.24,3281.85,3282.38,854690.0
1736655300,3282.38,3282.73,3281.03,3281.28,373850.0
1736655360,3281.28,3281.67,3280.59,3280.61,98846.0
1736655420,3280.61,3281.25,3280.59,3281.25,74964.0
1736655480,3281.25,3281.77,3280.97,3281.44,145032.0
1736655540,3281.44,3282.59,3281.0,3282.59,160850.0
1736655600,3282.59,3282.59,3281.18,3282.39,98942.0
1736655660,3282.39,3283.65,3282.38,3283.53,358938.0
1736655720,3283.44,3283.94,3283.31,3283.43,126138.0
1736655780,3283.43,3284.15,3283.42,3284.14,182248.0
1736655840,3284.14,3284.31,3283.19,3283.62,169874.0
1736655900,3283.62,3285.46,3283.6,3285.29,527114.0
1736655960,3285.29,3287.15,3285.27,3286.56,540434.0
1736656020,3286.56,3286.57,3285.99,3285.99,125056.0
1736656080,3285.99,3286.57,3285.51,3285.51,72706.0
1736656140,3285.51,3286.04,3285.5,3285.53,86602.0
1736656200,3285.53,3286.19,3285.52,3286.18,82494.0
1736656260,3286.18,3286.19,3285.44,3285.56,292080.0
1736656320,3285.56,3285.82,3283.97,3283.97,619928.0
1736656380,3283.97,3286.0,3283.97,3285.82,118208.0
1736656440,3285.82,3285.83,3284.71,3284.93,116992.0
1736656500,3284.93,3285.81,3284.92,3285.67,149216.0
1736656560,3285.67,3287.44,3285.67,3287.44,257232.0
1736656620,3287.44,3287.45,3285.67,3286.16,561296.0
1736656680,3286.16,3287.98,3286.05,3287.66,1048400.0
1736656740,3287.66,3287.67,3286.19,3286.2,371044.0
1736656800,3286.2,3288.3,3286.15,3288.18,560216.0
1736656860,3288.08,3288.19,3287.74,3287.85,162430.0
1736656920,3287.85,3287.96,3287.3,3287.31,165656.0
1736656980,3287.31,3287.92,3287.3,3287.92,213200.0
1736657040,3287.92,3288.62,3287.46,3287.47,470666.0
1736657100,3287.47,3288.0,3287.18,3287.93,210940.0
1736657160,3287.93,3287.93,3286.88,3286.88,336604.0
1736657220,3286.88,3286.88,3286.13,3286.13,199644.0
1736657280,3286.13,3286.13,3285.06,3285.08,302582.0
1736657340,3285.08,3285.08,3283.33,3283.33,764652.0
1736657400,3283.54,3283.61,3279.79,3279.93,1811820.0
1736657460,3279.93,3280.72,3279.52,3280.31,463010.0
1736657520,3280.18,3280.58,3279.97,3280.58,329914.0
1736657580,3280.58,3282.5,3280.56,3282.19,269580.0
1736657640,3282.19,3282.19,3280.68,3281.95,154038.0
1736657700,3281.95,3282.19,3281.33,3281.34,139810.0
1736657760,3281.34,3282.66,3281.34,3282.57,163340.0
1736657820,3282.57,3282.58,3282.17,3282.19,83046.0
1736657880,3282.19,3282.56,3282.18,3282.19,144504.0
1736657940,3282.19,3283.03,3282.19,3282.52,446242.0
1736658000,3282.52,3282.88,3282.52,3282.77,117752.0
1736658060,3282.77,3283.28,3282.66,3283.28,168426.0
1736658120,3283.28,3284.08,3283.16,3284.08,110826.0
1736658180,3284.08,3284.4,3284.06,3284.39,120254.0
1736658240,3284.39,3284.39,3281.76,3282.05,296854.0
1736658300,3282.05,3282.78,3281.77,3282.16,137718.0
1736658360,3282.16,3283.1,3282.15,3282.98,92666.0
1736658420,3282.97,3283.61,3282.85,3283.6,296244.0
1736658480,3283.6,3284.21,3283.59,3284.21,35530.0
1736658540,3284.21,3284.35,3283.19,3283.19,149408.0
1736658600,3283.19,3283.2,3281.65,3281.76,318642.0
1736658660,3281.76,3281.87,3281.64,3281.86,32464.0
1736658720,3281.76,3281.77,3280.84,3280.94,136854.0
1736658780,3280.94,3281.94,3280.93,3281.92,85038.0
1736658840,3281.92,3283.63,3281.92,3283.61,210626.0
1736658900,3283.61,3284.0,3283.02,3283.03,107714.0
1736658960,3283.03,3283.04,3281.97,3281.97,73490.0
1736659020,3281.97,3281.97,3281.19,3281.4,188176.0
1736659080,3281.4,3282.44,3281.19,3281.92,106584.0
1736659140,3281.89,3281.89,3278.04,3278.05,1261672.0
1736659200,3278.05,3279.95,3278.04,3279.01,437784.0
1736659260,3279.01,3279.01,3278.0,3278.56,250948.0
1736659320,3278.45,3279.85,3278.34,3279.84,105122.0
1736659380,3279.84,3280.58,3279.72,3279.99,158926.0
1736659440,3279.98,3280.04,3279.72,3280.03,163340.0
1736659500,3280.03,3280.9,3279.72,3280.39,141158.0
1736659560,3280.39,3281.11,3280.0,3280.69,80776.0
1736659620,3280.69,3281.02,3280.51,3280.56,72526.0
1736659680,3280.56,3281.0,3280.54,3280.99,146056.0
1736659740,3280.99,3281.25,3280.7,3280.71,169380.0
1736659800,3280.93,3281.04,3279.77,3279.77,215988.0
1736659860,3279.77,3279.79,3278.6,3278.61,353386.0
1736659920,3278.61,3279.24,3278.49,3279.23,188484.0
1736659980,3279.23,3280.14,3278.75,3279.99,245952.0
1736660040,3279.99,3280.19,3278.6,3278.62,289308.0
1736660100,3278.62,3280.19,3278.6,3280.14,294596.0
1736660160,3280.14,3280.16,3278.11,3278.12,178936.0
1736660220,3278.12,3278.45,3278.0,3278.43,247968.0
1736660280,3278.43,3278.43,3277.01,3277.01,1759130.0
1736660340,3277.01,3277.02,3275.3,3275.31,1095538.0
1736660400,3275.31,3275.49,3273.11,3275.39,1684996.0
1736660460,3275.34,3276.35,3274.54,3276.35,1241370.0
1736660520,3276.35,3277.3,3275.64,3277.07,641088.0
1736660580,3276.96,3276.96,3276.81,3276.82,157144.0
1736660640,3276.82,3276.82,3274.39,3275.59,555720.0
1736660700,3275.59,3275.59,3274.33,3274.52,502058.0
1736660760,3274.52,3276.86,3274.52,3276.69,673692.0
1736660820,3276.69,3277.9,3276.68,3276.77,366356.0
1736660880,3276.78,3277.74,3276.77,3277.15,115654.0
1736660940,3277.15,3277.16,3276.22,3277.15,108792.0
1736661000,3277.15,3278.27,3276.58,3278.27,192854.0
1736661060,3278.27,3278.53,3277.97,3278.06,191050.0
1736661120,3278.06,3278.07,3277.21,3277.23,54242.0
1736661180,3277.23,3277.67,3276.96,3277.66,72722.0
1736661240,3277.66,3277.67,3276.81,3277.59,102252.0
1736661300,3277.59,3277.6,3277.39,3277.4,82786.0
1736661360,3277.4,3277.66,3276.48,3277.65,137922.0
1736661420,3277.65,3278.42,3277.64,3278.28,157116.0
1736661480,3278.28,3279.33,3278.26,3278.82,396132.0
1736661540,3278.82,3278.83,3278.5,3278.51,106736.0
1736661600,3278.51,3278.52,3277.89,3277.97,62738.0
1736661660,3278.07,3280.2,3278.07,3280.19,374672.0
1736661720,3280.19,3280.29,3278.22,3278.24,168650.0
1736661780,3278.24,3278.24,3277.59,3277.77,191254.0
1736661840,3277.77,3277.77,3276.0,3276.01,227680.0
1736661900,3276.01,3276.39,3275.51,3276.38,167326.0
1736661960,3276.38,3278.32,3276.37,3278.32,202648.0
1736662020,3278.38,3278.42,3277.18,3277.19,131736.0
1736662080,3277.14,3277.14,3276.37,3276.38,63984.0
1736662140,3276.38,3276.54,3276.05,3276.43,185062.0
1736662200,3276.43,3276.77,3275.56,3276.15,238214.0
1736662260,3276.15,3276.87,3276.15,3276.64,57126.0
1736662320,3276.64,3277.54,3276.54,3277.44,84014.0
1736662380,3277.44,3277.77,3276.78,3277.11,261066.0
1736662440,3277.11,3277.99,3277.1,3277.53,200406.0
1736662500,3277.53,3278.84,3277.52,3278.83,304982.0
1736662560,3278.83,3280.19,3278.83,3280.18,1104884.0
1736662620,3280.18,3280.19,3278.7,3278.71,150092.0
1736662680,3278.71,3278.71,3277.1,3277.11,141284.0
1736662740,3277.11,3277.12,3276.23,3276.38,303286.0
1736662800,3276.38,3276.4,3275.98,3275.98,163824.0
1736662860,3276.09,3276.78,3276.0,3276.02,421630.0
1736662920,3276.11,3276.99,3275.9,3276.98,373846.0
1736662980,3276.98,3278.15,3276.93,3277.28,455202.0
1736663040,3277.28,3277.28,3275.5,3275.51,599766.0
1736663100,3275.51,3275.51,3274.6,3274.6,1167314.0
1736663160,3274.6,3274.7,3273.52,3273.53,733140.0
1736663220,3273.53,3273.54,3271.01,3272.72,2751630.0
1736663280,3272.72,3272.73,3271.55,3271.55,425510.0
1736663340,3271.55,3272.48,3271.4,3272.48,430694.0
1736663400,3272.48,3272.66,3271.23,3272.4,1464258.0
1736663460,3272.3,3272.72,3272.09,3272.21,294092.0
1736663520,3272.21,3272.83,3272.09,3272.12,374080.0
1736663580,3272.12,3273.6,3271.51,3273.44,592472.0
1736663640,3273.44,3273.45,3272.06,3272.68,313266.0
1736663700,3272.68,3273.45,3271.21,3273.45,363796.0
1736663760,3273.45,3273.6,3272.14,3272.15,547948.0
1736663820,3272.15,3272.19,3271.21,3271.22,141960.0
1736663880,3271.22,3271.23,3270.15,3270.17,373094.0
1736663940,3270.17,3271.15,3269.61,3270.81,1684500.0
1736664000,3270.81,3271.2,3269.81,3270.61,355866.0
1736664060,3270.48,3271.15,3270.1,3271.15,201804.0
1736664120,3271.15,3271.25,3270.15,3270.16,202832.0
1736664180,3270.15,3271.1,3270.14,3270.61,348840.0
1736664240,3270.56,3270.75,3270.34,3270.75,152776.0
1736664300,3270.75,3272.17,3270.75,3271.1,564444.0
1736664360,3271.1,3271.12,3270.4,3270.41,164920.0
1736664420,3270.41,3270.58,3270.4,3270.57,154400.0
1736664480,3270.57,3270.92,3268.34,3268.44,753306.0
1736664540,3268.35,3269.71,3268.29,3269.7,1406114.0
1736664600,3269.7,3270.51,3268.63,3269.15,325650.0
1736664660,3269.15,3269.15,3267.21,3267.84,1563990.0
1736664720,3267.84,3269.44,3266.38,3268.97,1541268.0
1736664780,3268.97,3270.6,3268.8,3270.59,630910.0
1736664840,3270.59,3272.62,3270.59,3272.56,682588.0
1736664900,3272.56,3272.56,3271.0,3271.01,272838.0
1736664960,3271.01,3272.45,3271.0,3272.28,279906.0
1736665020,3272.28,3272.29,3271.13,3271.15,315422.0
1736665080,3271.15,3271.15,3270.97,3270.98,102162.0
1736665140,3270.98,3270.99,3268.85,3269.24,417766.0
1736665200,3269.24,3271.06,3269.01,3270.95,859422.0
1736665260,3270.95,3271.15,3270.31,3270.32,160184.0
1736665320,3270.32,3271.54,3270.0,3270.08,360976.0
1736665380,3270.08,3271.94,3270.06,3271.49,705424.0
1736665440,3271.49,3272.3,3271.31,3272.3,441526.0
1736665500,3272.3,3272.82,3270.05,3270.07,462946.0
1736665560,3270.07,3270.59,3269.77,3269.78,208202.0
1736665620,3269.78,3270.24,3266.98,3266.98,692232.0
1736665680,3266.99,3267.58,3265.38,3266.36,1749230.0
1736665740,3266.71,3268.58,3266.7,3266.89,693168.0
1736665800,3266.89,3266.9,3262.99,3263.82,3090014.0
1736665860,3263.82,3264.73,3262.89,3263.07,1439944.0
1736665920,3262.97,3264.99,3262.96,3264.85,1074000.0
1736665980,3264.85,3264.87,3262.31,3262.84,2098710.0
1736666040,3262.84,3265.0,3262.83,3264.98,847312.0
1736666100,3264.9,3265.79,3264.68,3265.02,709470.0
1736666160,3265.02,3267.84,3265.01,3267.33,852210.0
1736666220,3267.33,3267.36,3266.12,3266.53,279440.0
1736666280,3266.53,3266.72,3265.5,3265.79,503306.0
1736666340,3265.79,3266.89,3265.54,3266.53,362332.0
1736666400,3266.57,3268.4,3265.79,3267.61,341822.0
1736666460,3267.61,3267.94,3266.15,3266.78,310990.0
1736666520,3266.58,3268.83,3266.58,3268.68,257442.0
1736666580,3268.69,3269.6,3268.52,3269.59,416178.0
1736666640,3269.59,3270.26,3269.25,3269.56,464620.0
1736666700,3269.56,3269.9,3268.96,3269.9,445098.0
1736666760,3269.9,3270.13,3269.03,3269.89,316192.0
1736666820,3269.89,3270.71,3269.71,3270.61,616340.0
1736666880,3270.61,3270.81,3269.92,3270.51,490318.0
1736666940,3270.51,3270.51,3268.64,3269.06,257178.0
1736667000,3269.06,3271.28,3269.04,3271.28,612246.0
1736667060,3271.16,3272.0,3270.47,3271.99,322862.0
1736667120,3271.99,3272.18,3271.25,3271.26,259088.0
1736667180,3271.26,3271.26,3269.77,3270.26,257412.0
1736667240,3270.16,3270.42,3269.79,3269.92,219968.0
1736667300,3269.92,3271.04,3269.92,3271.03,137836.0
1736667360,3271.03,3271.04,3268.77,3268.78,278218.0
1736667420,3268.78,3269.29,3268.68,3268.68,202928.0
1736667480,3268.68,3269.07,3268.43,3268.44,377122.0
1736667540,3268.44,3269.23,3268.43,3268.77,145338.0
1736667600,3268.77,3269.97,3268.68,3269.61,189986.0
1736667660,3269.61,3270.4,3268.67,3269.08,260314.0
1736667720,3269.08,3270.06,3268.9,3269.09,181204.0
1736667780,3269.09,3269.1,3268.63,3268.95,208912.0
1736667840,3268.88,3268.88,3264.46,3264.84,5678744.0
1736667900,3264.84,3266.02,3264.61,3266.01,2809648.0
1736667960,3266.01,3266.93,3265.41,3266.2,827238.0
1736668020,3266.2,3266.83,3266.18,3266.36,266004.0
1736668080,3266.36,3266.83,3265.85,3266.81,254118.0
1736668140,3266.81,3267.45,3266.56,3267.44,363482.0
1736668200,3267.44,3268.6,3267.43,3268.01,457754.0
1736668260,3268.01,3268.01,3266.52,3266.77,429692.0
1736668320,3266.77,3266.99,3265.88,3266.98,284864.0
1736668380,3266.98,3266.98,3265.86,3265.86,341678.0
1736668440,3265.86,3266.23,3265.18,3265.4,281966.0
1736668500,3265.4,3265.61,3265.0,3265.6,405642.0
1736668560,3265.6,3266.61,3265.59,3266.6,198058.0
1736668620,3266.6,3266.61,3265.56,3265.58,251206.0
1736668680,3265.58,3265.58,3265.37,3265.51,207860.0
1736668740,3265.51,3265.86,3265.15,3265.63,252902.0
1736668800,3265.62,3266.27,3264.72,3264.74,844268.0
1736668860,3264.95,3266.75,3264.62,3265.56,789722.0
1736668920,3265.56,3267.33,3265.55,3266.94,375324.0
1736668980,3266.94,3267.33,3266.6,3267.32,102322.0
1736669040,3267.32,3268.0,3267.31,3267.98,331128.0
1736669100,3267.98,3268.46,3267.56,3267.93,240650.0
1736669160,3267.93,3269.69,3267.72,3269.68,365256.0
1736669220,3269.3,3269.3,3267.71,3268.2,339062.0
1736669280,3268.2,3268.2,3267.02,3267.58,378994.0
1736669340,3267.58,3268.9,3267.08,3268.89,532180.0
1736669400,3268.89,3269.46,3268.71,3269.25,209612.0
1736669460,3269.12,3270.46,3269.01,3270.25,187094.0
1736669520,3270.25,3270.61,3269.61,3270.15,504986.0
1736669580,3270.15,3270.15,3267.92,3268.26,664590.0
1736669640,3268.26,3268.82,3267.81,3267.81,216230.0
1736669700,3267.81,3268.41,3267.1,3267.28,241786.0
1736669760,3267.28,3267.47,3266.26,3266.27,270996.0
1736669820,3266.27,3268.41,3266.26,3268.4,240088.0
1736669880,3268.4,3269.79,3268.4,3269.09,333290.0
1736669940,3269.08,3269.88,3266.68,3266.69,995198.0
1736670000,3266.69,3266.7,3266.15,3266.15,254038.0
1736670060,3266.26,3267.35,3266.26,3267.25,413448.0
1736670120,3267.25,3267.31,3265.5,3265.8,239028.0
1736670180,3265.8,3266.45,3265.48,3265.78,1542956.0
1736670240,3265.78,3266.41,3264.14,3265.03,839382.0
1736670300,3265.05,3265.4,3264.14,3264.14,306476.0
1736670360,3264.14,3264.85,3263.41,3264.83,535868.0
1736670420,3264.83,3265.52,3264.13,3265.51,535700.0
1736670480,3265.51,3265.51,3264.13,3264.14,171060.0
1736670540,3264.14,3264.37,3264.01,3264.15,296670.0
1736670600,3264.15,3264.68,3263.32,3263.61,558080.0
1736670660,3263.61,3263.62,3259.3,3261.49,6760368.0
1736670720,3261.49,3261.6,3260.63,3261.3,509962.0
1736670780,3261.3,3261.3,3255.75,3257.74,10706442.0
1736670840,3257.74,3258.36,3257.55,3258.35,3661298.0
1736670900,3258.35,3258.35,3255.68,3255.99,3211370.0
1736670960,3255.99,3256.9,3251.98,3252.68,6025678.0
1736671020,3252.68,3252.68,3246.36,3248.93,15462942.0
1736671080,3248.72,3250.11,3248.71,3250.09,2167574.0
1736671140,3250.09,3250.59,3246.68,3246.68,2792370.0
1736671200,3246.58,3248.15,3246.15,3247.06,2553954.0
1736671260,3247.06,3248.1,3246.42,3248.0,1803854.0
1736671320,3248.1,3249.1,3248.1,3248.98,1336812.0
1736671380,3248.98,3250.1,3248.89,3249.99,1775692.0
1736671440,3249.99,3251.0,3249.98,3250.78,1370466.0
1736671500,3250.78,3250.78,3245.25,3245.25,2595896.0
1736671560,3245.25,3245.25,3238.69,3239.85,13755948.0
1736671620,3239.85,3240.89,3238.79,3240.88,2797684.0
1736671680,3240.88,3241.1,3239.79,3240.33,1208984.0
1736671740,3240.27,3240.27,3239.19,3239.8,1475792.0
1736671800,3239.8,3242.0,3239.77,3241.99,2142656.0
1736671860,3241.99,3242.52,3238.61,3238.97,3714846.0
1736671920,3238.97,3238.99,3237.8,3238.54,1210120.0
1736671980,3238.54,3240.0,3238.53,3239.01,1513710.0
1736672040,3239.01,3239.01,3235.22,3235.99,4233230.0
1736672100,3235.99,3236.0,3233.6,3234.19,6535844.0
1736672160,3233.88,3236.12,3233.02,3235.2,2355920.0
1736672220,3235.2,3237.6,3235.2,3236.07,2187140.0
1736672280,3236.07,3237.15,3235.29,3237.15,2147206.0
1736672340,3237.15,3238.36,3237.06,3238.36,782886.0
1736672400,3238.45,3239.1,3236.52,3239.0,5523342.0
1736672460,3239.0,3239.49,3238.32,3239.48,1117326.0
1736672520,3239.59,3240.05,3239.38,3239.99,2757022.0
1736672580,3239.99,3240.81,3239.07,3239.74,729358.0
1736672640,3239.74,3241.0,3239.63,3239.82,1554514.0
1736672700,3239.82,3239.86,3236.25,3236.51,1442720.0
1736672760,3236.51,3238.37,3235.77,3237.99,1451680.0
1736672820,3237.99,3239.33,3237.98,3239.32,1132290.0
1736672880,3239.32,3242.59,3239.32,3242.49,3389104.0
1736672940,3242.49,3243.5,3241.76,3241.77,3611552.0
1736673000,3241.77,3241.84,3241.25,3241.72,456866.0
1736673060,3241.72,3242.0,3240.43,3240.44,1348414.0
1736673120,3240.44,3241.48,3240.39,3240.9,617214.0
1736673180,3240.9,3241.99,3240.89,3241.98,689470.0
1736673240,3241.98,3241.99,3241.98,3241.99,541962.0
1736673300,3241.99,3241.99,3238.52,3240.15,3037626.0
1736673360,3240.15,3240.15,3235.14,3236.33,2876824.0
1736673420,3236.33,3237.0,3236.33,3236.99,1248506.0
1736673480,3236.99,3239.85,3236.99,3239.85,1205236.0
1736673540,3239.87,3239.99,3238.0,3238.99,1234764.0
1736673600,3238.99,3239.1,3238.84,3239.0,684994.0
1736673660,3239.0,3239.1,3236.39,3236.5,1395026.0
1736673720,3236.39,3237.22,3235.98,3237.22,792512.0
1736673780,3237.22,3237.28,3235.66,3237.27,690680.0
1736673840,3237.27,3237.27,3235.64,3235.95,761392.0
1736673900,3235.69,3236.27,3234.68,3234.68,1165882.0
1736673960,3234.68,3235.0,3234.0,3234.99,730982.0
1736674020,3234.99,3235.89,3234.04,3235.6,984618.0
1736674080,3235.6,3235.9,3235.27,3235.35,232482.0
1736674140,3235.35,3235.37,3229.9,3230.01,6238000.0
1736674200,3230.02,3232.86,3228.34,3232.86,3996974.0
1736674260,3232.75,3232.94,3229.43,3230.64,2315916.0
1736674320,3230.64,3232.23,3228.88,3230.02,1014674.0
1736674380,3230.02,3230.37,3227.06,3227.62,3006408.0
1736674440,3227.61,3230.48,3226.75,3230.44,2063346.0
1736674500,3230.39,3230.4,3224.45,3225.8,7328334.0
1736674560,3225.8,3226.82,3223.13,3226.82,4698002.0
1736674620,3226.82,3228.72,3226.23,3228.19,1191078.0
1736674680,3228.19,3229.74,3227.64,3228.88,861772.0
1736674740,3229.63,3235.0,3229.62,3234.54,3119934.0
1736674800,3234.59,3235.0,3234.08,3234.51,942130.0
1736674860,3234.51,3234.52,3232.8,3233.57,825922.0
1736674920,3233.57,3235.0,3233.57,3234.99,582858.0
1736674980,3234.99,3235.44,3231.27,3231.27,2502368.0
1736675040,3231.27,3231.4,3230.09,3230.82,1252258.0
1736675100,3230.82,3234.92,3230.73,3234.21,2745538.0
1736675160,3234.11,3234.69,3231.39,3232.65,1469456.0
1736675220,3232.65,3236.64,3232.48,3235.85,2530634.0
1736675280,3235.79,3235.79,3231.47,3231.79,2312768.0
1736675340,3231.94,3236.14,3231.94,3236.14,1437102.0
1736675400,3236.14,3237.08,3234.45,3236.24,1532778.0
1736675460,3236.24,3238.75,3235.92,3238.75,1185838.0
1736675520,3238.64,3239.08,3237.39,3238.97,1554884.0
1736675580,3238.97,3239.38,3238.07,3239.03,1787698.0
1736675640,3239.03,3239.37,3238.01,3239.34,1306396.0
1736675700,3239.33,3239.44,3237.72,3238.18,1141512.0
1736675760,3238.18,3238.2,3236.42,3237.01,980396.0
1736675820,3236.91,3238.36,3235.96,3238.18,1069978.0
1736675880,3238.22,3238.6,3237.96,3238.0,691322.0
1736675940,3238.0,3238.0,3236.96,3236.97,419992.0
1736676000,3236.97,3240.05,3236.55,3238.4,1889180.0
1736676060,3238.4,3240.48,3237.68,3239.93,727040.0
1736676120,3239.93,3240.99,3239.74,3240.7,1574842.0
1736676180,3240.7,3241.01,3239.34,3239.36,1714414.0
1736676240,3239.36,3240.33,3238.98,3238.98,458888.0
1736676300,3238.98,3239.47,3237.4,3238.13,827478.0
1736676360,3238.13,3240.24,3237.6,3237.61,1111562.0
1736676420,3237.61,3238.41,3236.76,3236.77,305684.0
1736676480,3236.77,3237.42,3235.99,3236.1,708364.0
1736676540,3236.1,3237.26,3236.09,3236.39,392620.0
1736676600,3236.73,3238.58,3236.72,3238.26,369618.0
1736676660,3238.26,3239.91,3238.26,3239.91,699140.0
1736676720,3239.91,3240.71,3239.38,3240.19,2094526.0
1736676780,3240.19,3240.99,3240.0,3240.01,533202.0
1736676840,3240.01,3240.23,3239.31,3239.32,194630.0
1736676900,3239.32,3240.04,3238.43,3238.51,844514.0
1736676960,3238.51,3242.68,3238.43,3242.61,993668.0
1736677020,3242.61,3243.49,3242.31,3242.97,835694.0
1736677080,3242.97,3244.39,3241.74,3243.93,1679884.0
1736677140,3243.93,3244.4,3242.52,3243.64,1933562.0
1736677200,3243.64,3243.64,3241.46,3241.58,1474166.0
1736677260,3241.58,3241.58,3239.39,3239.4,1176210.0
1736677320,3239.4,3239.6,3236.18,3236.18,1208204.0
1736677380,3236.18,3236.81,3236.0,3236.01,1192592.0
1736677440,3236.01,3236.42,3234.9,3235.13,1983536.0
1736677500,3235.13,3235.14,3233.38,3234.0,994072.0
1736677560,3234.0,3234.7,3232.45,3234.7,1296250.0
1736677620,3235.14,3238.73,3234.85,3237.9,1300018.0
1736677680,3237.9,3238.63,3237.18,3237.43,438718.0
1736677740,3237.43,3237.83,3237.21,3237.31,283080.0
1736677800,3236.95,3236.95,3235.19,3235.91,893838.0
1736677860,3235.9,3235.9,3233.89,3234.28,459490.0
1736677920,3234.28,3235.86,3233.92,3234.46,369814.0
1736677980,3234.58,3235.17,3233.69,3234.99,222054.0
1736678040,3234.99,3235.0,3233.61,3233.61,301306.0
1736678100,3233.61,3233.89,3232.81,3232.82,430030.0
1736678160,3232.82,3235.21,3232.71,3235.21,373346.0
1736678220,3235.22,3237.4,3234.51,3237.36,635598.0
1736678280,3237.36,3237.7,3236.42,3236.53,671074.0
1736678340,3236.53,3237.99,3235.5,3237.54,462306.0
1736678400,3237.55,3237.89,3236.71,3237.55,468384.0
1736678460,3237.54,3238.42,3237.43,3238.32,266824.0
1736678520,3238.32,3240.8,3238.21,3240.78,649008.0
1736678580,3240.77,3241.1,3239.7,3239.7,359490.0
1736678640,3239.71,3240.11,3239.59,3239.69,564040.0
1736678700,3239.69,3241.23,3239.6,3241.12,316484.0
1736678760,3241.11,3241.12,3240.0,3240.01,364258.0
1736678820,3240.01,3241.41,3240.01,3241.01,690696.0
1736678880,3241.01,3242.61,3241.01,3242.6,550092.0
1736678940,3242.6,3243.83,3242.21,3243.57,1824346.0
1736679000,3243.54,3243.54,3242.0,3243.18,524954.0
1736679060,3243.18,3243.19,3242.13,3242.13,411520.0
1736679120,3242.13,3242.82,3241.88,3242.03,270968.0
1736679180,3242.03,3243.94,3241.94,3243.93,958458.0
1736679240,3243.93,3244.19,3242.85,3243.43,532330.0
1736679300,3243.43,3243.69,3242.8,3243.52,217556.0
1736679360,3243.52,3244.62,3242.81,3244.5,636798.0
1736679420,3244.14,3244.82,3244.02,3244.36,1171398.0
1736679480,3244.36,3244.7,3243.65,3243.96,485732.0
1736679540,3243.96,3243.96,3242.85,3243.12,378540.0
1736679600,3243.12,3244.95,3243.02,3244.9,579390.0
1736679660,3244.9,3244.9,3242.24,3242.36,736128.0
1736679720,3242.36,3242.99,3240.85,3241.1,1230108.0
1736679780,3241.1,3241.11,3239.67,3240.14,528882.0
1736679840,3240.14,3242.0,3240.14,3241.21,406746.0
1736679900,3241.21,3243.42,3240.19,3243.42,713018.0
1736679960,3243.41,3246.36,3243.1,3245.98,3381814.0
1736680020,3245.98,3248.58,3245.9,3247.95,2950560.0
1736680080,3247.95,3248.72,3246.86,3246.86,1207938.0
1736680140,3246.86,3246.87,3244.56,3244.57,847204.0
1736680200,3244.57,3245.86,3244.31,3245.59,383040.0
1736680260,3245.59,3246.9,3245.56,3246.8,212826.0
1736680320,3246.8,3246.81,3245.85,3245.86,385996.0
1736680380,3245.86,3245.86,3245.32,3245.32,277978.0
1736680440,3245.25,3246.67,3244.85,3245.6,408394.0
1736680500,3245.6,3246.37,3245.27,3245.27,668808.0
1736680560,3245.27,3246.66,3245.24,3246.18,502478.0
1736680620,3246.18,3249.72,3246.18,3248.07,1480196.0
1736680680,3248.04,3249.97,3247.83,3249.43,1874490.0
1736680740,3249.43,3249.48,3248.33,3248.51,647544.0
1736680800,3248.51,3248.52,3247.01,3248.07,469046.0
1736680860,3248.07,3250.0,3248.06,3249.85,651564.0
1736680920,3249.73,3250.7,3248.8,3248.81,771360.0
1736680980,3248.81,3249.91,3248.32,3248.76,1060894.0
1736681040,3248.76,3248.77,3247.17,3248.11,780008.0
1736681100,3248.11,3248.33,3246.21,3247.59,474604.0
1736681160,3247.58,3248.14,3246.35,3246.36,1132256.0
1736681220,3246.36,3246.69,3245.93,3246.01,404206.0
1736681280,3246.01,3248.2,3246.01,3248.19,411616.0
1736681340,3248.19,3249.0,3248.17,3248.99,249106.0
1736681400,3248.99,3249.9,3248.21,3248.22,448152.0
1736681460,3248.23,3248.23,3247.19,3248.02,722924.0
1736681520,3248.02,3248.62,3247.1,3247.1,245344.0
1736681580,3247.1,3247.57,3247.03,3247.03,228552.0
1736681640,3247.03,3247.79,3247.01,3247.32,384244.0
1736681700,3247.32,3248.7,3247.01,3248.09,265470.0
1736681760,3248.09,3249.17,3248.09,3248.9,431784.0
1736681820,3249.03,3250.75,3248.9,3250.32,1507584.0
1736681880,3250.32,3250.82,3249.69,3250.81,1215272.0
1736681940,3250.81,3251.65,3250.8,3251.61,2085602.0
1736682000,3251.69,3253.91,3251.69,3253.72,2977956.0
1736682060,3253.72,3253.73,3252.09,3252.2,1053524.0
1736682120,3252.2,3254.29,3252.1,3254.2,559862.0
1736682180,3254.2,3255.31,3253.68,3255.01,1374974.0
1736682240,3255.27,3257.11,3255.27,3256.22,2262860.0
1736682300,3256.32,3256.48,3254.68,3254.69,1037718.0
1736682360,3254.69,3255.06,3253.59,3253.59,898896.0
1736682420,3253.6,3255.47,3253.47,3254.19,1387720.0
1736682480,3254.19,3254.61,3253.42,3254.02,538538.0
1736682540,3254.02,3254.03,3252.64,3252.66,540876.0
1736682600,3252.66,3253.83,3252.64,3253.81,320724.0
1736682660,3253.81,3254.94,3253.03,3254.09,347198.0
1736682720,3254.09,3255.0,3253.92,3254.12,542936.0
1736682780,3254.12,3254.12,3252.14,3252.16,500782.0
1736682840,3252.16,3253.19,3252.14,3253.02,146490.0
1736682900,3253.02,3253.25,3252.23,3253.24,411594.0
1736682960,3253.24,3254.15,3252.81,3252.81,301590.0
1736683020,3252.81,3253.98,3252.81,3253.64,186822.0
1736683080,3253.64,3253.65,3252.22,3252.94,632240.0
1736683140,3253.13,3253.52,3251.41,3251.63,752272.0
1736683200,3251.86,3251.86,3250.52,3250.53,1528156.0
1736683260,3250.53,3250.99,3249.89,3250.66,1413650.0
1736683320,3250.66,3250.8,3249.96,3250.22,676890.0
1736683380,3250.21,3251.99,3250.19,3251.49,569910.0
1736683440,3251.49,3251.5,3249.21,3249.22,503158.0
1736683500,3249.22,3250.1,3249.0,3250.1,408370.0
1736683560,3250.26,3250.52,3248.29,3248.29,855858.0
1736683620,3248.29,3248.9,3247.0,3247.4,934300.0
1736683680,3247.4,3247.52,3246.51,3247.23,946612.0
1736683740,3247.23,3249.42,3247.01,3249.41,357514.0
1736683800,3249.41,3249.53,3249.16,3249.32,338746.0
1736683860,3249.44,3252.99,3249.42,3252.98,1732654.0
1736683920,3252.98,3254.82,3252.36,3253.36,1345066.0
1736683980,3253.32,3253.33,3252.06,3252.52,431250.0
1736684040,3252.52,3254.25,3251.76,3254.17,1078684.0
1736684100,3254.17,3254.85,3252.98,3253.73,900598.0
1736684160,3253.73,3254.98,3253.73,3254.01,971114.0
1736684220,3254.01,3255.28,3253.74,3254.3,447384.0
1736684280,3254.3,3255.27,3252.73,3255.27,439408.0
1736684340,3255.27,3255.74,3254.46,3254.46,619076.0
1736684400,3254.46,3256.57,3254.46,3255.87,779168.0
1736684460,3255.87,3256.85,3254.9,3255.6,686022.0
1736684520,3255.71,3256.8,3255.14,3256.01,292090.0
1736684580,3255.95,3258.78,3255.84,3258.69,2239202.0
1736684640,3258.89,3261.99,3258.71,3261.43,5603252.0
1736684700,3261.43,3263.83,3261.14,3263.36,2407668.0
1736684760,3263.36,3264.27,3260.89,3260.98,1591792.0
1736684820,3260.89,3261.99,3258.57,3258.57,824208.0
1736684880,3258.57,3259.45,3256.81,3256.93,876250.0
1736684940,3256.93,3256.99,3255.31,3255.31,1266754.0
1736685000,3255.31,3256.16,3254.27,3254.66,2970360.0
1736685060,3254.44,3256.32,3254.22,3254.6,689126.0
1736685120,3254.46,3255.87,3254.0,3255.86,354344.0
1736685180,3255.94,3257.69,3255.94,3257.52,327448.0
1736685240,3257.52,3257.89,3254.1,3254.12,580510.0
1736685300,3254.12,3255.02,3253.32,3253.47,648276.0
1736685360,3253.47,3256.36,3253.34,3255.9,1042308.0
1736685420,3255.9,3256.39,3254.59,3255.53,594404.0
1736685480,3255.53,3255.99,3254.31,3254.51,273642.0
1736685540,3254.51,3254.73,3253.77,3254.72,585492.0
1736685600,3254.72,3255.57,3254.13,3254.7,448150.0
1736685660,3254.6,3255.27,3254.22,3254.49,273492.0
1736685720,3254.49,3257.55,3254.39,3257.03,607484.0
1736685780,3257.03,3257.03,3254.41,3254.56,408968.0
1736685840,3254.56,3255.9,3254.56,3255.52,378670.0
1736685900,3255.52,3257.0,3255.01,3257.0,250516.0
1736685960,3257.0,3258.13,3256.35,3257.03,497926.0
1736686020,3256.84,3256.84,3255.39,3255.39,210700.0
1736686080,3255.38,3256.36,3255.38,3256.34,243672.0
1736686140,3256.34,3258.15,3256.34,3257.77,368010.0
1736686200,3257.66,3258.4,3256.36,3258.14,393546.0
1736686260,3258.14,3258.25,3256.39,3256.66,522432.0
1736686320,3256.55,3258.36,3255.58,3255.58,5297144.0
1736686380,3255.58,3255.98,3255.23,3255.64,291922.0
1736686440,3255.64,3255.64,3254.3,3254.71,548820.0
1736686500,3254.71,3254.93,3253.22,3253.23,401228.0
1736686560,3253.23,3253.23,3249.27,3249.61,3777544.0
1736686620,3249.61,3251.5,3249.6,3250.72,536982.0
1736686680,3250.72,3251.16,3248.85,3248.9,448086.0
1736686740,3248.9,3250.07,3248.89,3249.24,583182.0
1736686800,3249.24,3249.6,3248.0,3249.34,1011108.0
1736686860,3249.35,3249.7,3248.89,3249.01,695196.0
1736686920,3249.01,3249.52,3248.9,3249.0,1939642.0
1736686980,3249.0,3250.78,3247.76,3250.64,2776018.0
1736687040,3250.22,3250.3,3246.94,3247.06,1854116.0
1736687100,3247.33,3249.41,3247.33,3249.12,1119698.0
1736687160,3249.12,3250.78,3248.08,3250.56,878686.0
1736687220,3250.66,3251.54,3250.6,3250.83,1109038.0
1736687280,3250.79,3250.9,3250.0,3250.1,717096.0
1736687340,3250.1,3250.89,3249.02,3249.42,1520940.0
1736687400,3249.42,3252.11,3249.24,3252.02,2461592.0
1736687460,3252.02,3252.02,3251.0,3251.01,843696.0
1736687520,3251.01,3251.33,3250.01,3250.29,1630870.0
1736687580,3250.29,3252.39,3250.29,3252.39,434034.0
1736687640,3252.39,3254.68,3252.29,3254.68,1201208.0
1736687700,3254.68,3257.22,3254.68,3256.27,1280290.0
1736687760,3256.26,3256.26,3254.61,3254.73,614142.0
1736687820,3254.73,3257.52,3254.0,3257.5,468312.0
1736687880,3257.5,3258.82,3256.65,3256.65,2044976.0
1736687940,3256.65,3256.66,3255.35,3256.16,551348.0
1736688000,3256.16,3259.99,3256.14,3258.55,984606.0
1736688060,3258.58,3261.73,3258.58,3260.02,3743520.0
1736688120,3260.02,3260.2,3258.09,3258.1,1323948.0
1736688180,3258.1,3261.6,3258.1,3259.6,2661514.0
1736688240,3259.6,3263.38,3259.11,3262.28,3561992.0
1736688300,3262.28,3262.28,3259.88,3260.01,791972.0
1736688360,3260.01,3260.02,3260.0,3260.01,235992.0
1736688420,3260.1,3263.79,3260.1,3263.4,1148422.0
1736688480,3263.4,3263.4,3260.82,3261.91,541550.0
1736688540,3261.91,3263.0,3261.91,3262.52,532132.0
1736688600,3262.52,3262.54,3260.0,3260.01,679506.0
1736688660,3260.01,3260.71,3259.43,3259.49,589980.0
1736688720,3259.49,3263.29,3259.48,3263.01,1395176.0
1736688780,3263.01,3263.29,3259.48,3259.5,604204.0
1736688840,3259.5,3259.5,3258.19,3258.19,635018.0
1736688900,3258.19,3258.19,3255.6,3255.98,485646.0
1736688960,3255.98,3257.37,3255.89,3255.91,732946.0
1736689020,3255.91,3257.28,3255.1,3257.28,606216.0
1736689080,3257.28,3259.27,3257.21,3259.16,363398.0
1736689140,3258.74,3259.99,3257.78,3258.99,676840.0
1736689200,3258.98,3261.15,3258.7,3260.7,2462522.0
1736689260,3260.7,3261.88,3260.06,3260.33,238362.0
1736689320,3260.33,3262.4,3259.89,3262.38,964544.0
1736689380,3262.38,3262.4,3260.0,3260.56,499452.0
1736689440,3260.43,3260.44,3258.56,3258.62,369808.0
1736689500,3258.62,3262.28,3258.62,3262.01,1446804.0
1736689560,3262.01,3263.41,3261.47,3263.02,1192066.0
1736689620,3263.02,3263.73,3263.0,3263.38,426296.0
1736689680,3263.47,3264.51,3262.3,3264.51,1058750.0
1736689740,3264.51,3267.48,3264.37,3266.99,2455726.0
1736689800,3266.99,3268.88,3266.11,3268.77,827440.0
1736689860,3268.88,3268.94,3267.0,3267.01,1475696.0
1736689920,3267.01,3269.18,3266.9,3267.16,1259680.0
1736689980,3267.16,3268.23,3267.0,3268.23,446554.0
1736690040,3268.36,3268.61,3267.06,3267.11,644414.0
1736690100,3267.11,3270.58,3267.11,3268.1,3581670.0
1736690160,3268.0,3268.0,3267.38,3267.56,316078.0
1736690220,3267.56,3267.57,3267.0,3267.0,574344.0
1736690280,3267.0,3267.89,3266.0,3266.0,897910.0
1736690340,3266.0,3266.34,3266.0,3266.0,359750.0
1736690400,3266.0,3267.87,3266.0,3267.02,723536.0
1736690460,3267.02,3267.2,3265.61,3265.61,872550.0
1736690520,3265.61,3266.35,3265.01,3265.01,512358.0
1736690580,3265.01,3266.0,3265.0,3265.02,647878.0
1736690640,3265.02,3267.99,3265.02,3267.52,1537936.0
1736690700,3267.52,3268.04,3266.67,3268.02,442916.0
1736690760,3268.02,3271.47,3268.02,3271.18,1664974.0
1736690820,3271.25,3274.61,3271.25,3273.02,7123022.0
1736690880,3273.02,3277.36,3271.15,3277.01,6944896.0
1736690940,3277.05,3277.62,3276.0,3276.26,1909112.0
1736691000,3276.26,3278.08,3273.16,3273.16,1819190.0
1736691060,3273.02,3275.48,3271.72,3274.73,1007372.0
1736691120,3274.84,3275.85,3274.73,3275.0,677672.0
1736691180,3275.0,3275.02,3273.52,3273.66,684758.0
1736691240,3273.66,3273.99,3271.85,3272.99,807984.0
1736691300,3272.99,3275.39,3272.05,3275.12,846142.0
1736691360,3275.12,3279.52,3275.1,3278.96,1977472.0
1736691420,3278.96,3279.52,3276.9,3276.92,1574858.0
1736691480,3276.92,3279.37,3276.9,3279.2,1576288.0
1736691540,3279.09,3279.9,3277.31,3278.99,736400.0
1736691600,3278.99,3279.0,3276.1,3276.33,1794760.0
1736691660,3276.33,3276.65,3273.67,3274.88,927852.0
1736691720,3274.78,3274.79,3272.73,3272.73,967218.0
1736691780,3271.86,3274.9,3271.86,3274.61,7633738.0
1736691840,3274.61,3274.61,3272.02,3272.45,1133990.0
1736691900,3272.45,3272.75,3268.92,3270.75,3381770.0
1736691960,3270.75,3272.82,3270.6,3271.52,1172822.0
1736692020,3271.52,3272.66,3270.44,3272.65,864472.0
1736692080,3272.65,3272.99,3271.39,3271.61,806386.0
1736692140,3271.79,3272.86,3270.97,3272.19,844574.0
1736692200,3272.19,3272.9,3271.68,3272.27,1035488.0
1736692260,3272.27,3275.39,3271.93,3274.36,1212964.0
1736692320,3274.77,3275.26,3272.55,3273.11,1003406.0
1736692380,3273.11,3274.17,3272.0,3272.94,1029202.0
1736692440,3272.94,3274.82,3272.66,3274.82,1052040.0
1736692500,3274.89,3276.11,3273.69,3275.76,1060412.0
1736692560,3275.66,3276.25,3274.23,3274.24,368898.0
1736692620,3274.24,3275.77,3274.0,3274.23,256126.0
1736692680,3274.23,3274.32,3273.11,3273.51,250796.0
1736692740,3273.46,3275.13,3273.36,3275.12,255986.0
1736692800,3275.12,3275.76,3272.91,3273.73,324084.0
1736692860,3273.73,3275.45,3271.72,3275.43,221320.0
1736692920,3275.14,3275.15,3270.61,3270.89,460498.0
1736692980,3270.89,3271.83,3270.19,3270.31,675880.0
1736693040,3270.31,3270.95,3270.0,3270.95,1601726.0
1736693100,3270.22,3272.39,3270.03,3271.1,366326.0
1736693160,3270.76,3270.85,3270.1,3270.84,479294.0
1736693220,3270.84,3270.85,3266.62,3266.62,2604578.0
1736693280,3266.68,3267.62,3266.05,3267.09,1163186.0
1736693340,3267.09,3269.32,3267.09,3268.05,371320.0
1736693400,3268.05,3269.98,3268.05,3269.74,339940.0
1736693460,3269.85,3269.86,3267.78,3267.78,467748.0
1736693520,3268.21,3269.86,3267.76,3268.69,557052.0
1736693580,3268.73,3269.86,3268.71,3269.85,374104.0
1736693640,3269.85,3269.85,3268.33,3268.75,191190.0
1736693700,3268.75,3268.75,3267.17,3267.96,789456.0
1736693760,3267.96,3269.25,3267.96,3269.24,187638.0
1736693820,3269.24,3269.4,3267.61,3267.61,279742.0
1736693880,3267.61,3267.66,3266.36,3267.22,449248.0
1736693940,3267.22,3268.0,3267.22,3267.83,195640.0
1736694000,3267.83,3268.61,3267.19,3268.54,691212.0
1736694060,3268.54,3269.18,3267.69,3269.18,417738.0
1736694120,3269.18,3269.99,3269.17,3269.66,730476.0
1736694180,3269.66,3270.0,3269.54,3270.0,385610.0
1736694240,3270.0,3270.0,3266.27,3266.28,585240.0
1736694300,3266.28,3266.46,3266.0,3266.46,2297664.0
1736694360,3266.46,3269.0,3266.44,3268.16,471096.0
1736694420,3268.16,3268.16,3266.32,3266.32,337844.0
1736694480,3266.31,3266.68,3264.82,3265.52,2379548.0
1736694540,3265.52,3266.67,3265.3,3265.32,401384.0
1736694600,3265.32,3266.0,3264.0,3264.85,951066.0
1736694660,3264.85,3267.12,3264.84,3267.12,552712.0
1736694720,3267.23,3268.31,3267.12,3267.24,312672.0
1736694780,3267.24,3267.49,3265.84,3266.55,386700.0
1736694840,3266.55,3267.49,3265.97,3267.48,398432.0
1736694900,3267.51,3267.81,3265.96,3266.8,500044.0
1736694960,3266.8,3267.53,3265.77,3267.32,218016.0
1736695020,3267.31,3273.88,3267.19,3273.86,4780238.0
1736695080,3273.8,3275.58,3273.8,3274.85,942322.0
1736695140,3274.85,3284.12,3274.63,3282.61,5268904.0
1736695200,3282.77,3286.19,3282.36,3284.06,5677338.0
1736695260,3283.95,3287.78,3283.78,3287.39,3007122.0
1736695320,3287.39,3294.5,3286.16,3290.7,6195336.0
1736695380,3290.92,3293.28,3290.01,3290.01,2886864.0
1736695440,3289.75,3289.96,3285.43,3287.38,2357472.0
1736695500,3286.93,3287.91,3285.67,3286.88,1243006.0
1736695560,3286.88,3286.89,3283.69,3284.21,1471896.0
1736695620,3284.07,3284.34,3280.72,3280.72,2676602.0
1736695680,3280.72,3285.0,3280.72,3285.0,1267402.0
1736695740,3285.0,3290.87,3284.98,3290.51,2125160.0
1736695800,3290.51,3294.08,3290.0,3290.0,3602356.0
1736695860,3289.85,3289.87,3287.18,3287.61,2145022.0
1736695920,3287.22,3287.22,3283.95,3283.95,1001638.0
1736695980,3283.91,3284.89,3282.98,3282.98,1262338.0
1736696040,3282.98,3283.36,3282.2,3282.31,1463404.0
1736696100,3282.31,3282.31,3277.6,3277.68,2944638.0
1736696160,3277.8,3279.32,3276.44,3279.31,1604870.0
1736696220,3279.31,3282.52,3278.11,3282.21,935604.0
1736696280,3282.21,3282.75,3280.59,3282.39,1063444.0
1736696340,3282.39,3283.93,3282.04,3282.04,542596.0
1736696400,3281.85,3283.19,3281.55,3281.89,521832.0
1736696460,3281.78,3281.99,3280.1,3280.61,656674.0
1736696520,3280.61,3283.09,3280.61,3283.09,304380.0
1736696580,3283.3,3283.49,3281.6,3282.9,324126.0
1736696640,3282.51,3283.4,3281.09,3282.4,390768.0
1736696700,3282.4,3282.76,3280.81,3281.12,581114.0
1736696760,3281.12,3282.99,3280.88,3282.36,361842.0
1736696820,3282.36,3283.23,3281.64,3282.89,419490.0
1736696880,3282.86,3282.89,3280.55,3281.95,282596.0
1736696940,3282.34,3282.45,3280.51,3281.53,379518.0
1736697000,3281.53,3281.92,3279.35,3281.89,479686.0
1736697060,3281.92,3283.93,3281.58,3283.52,862978.0
1736697120,3283.99,3284.99,3282.85,3283.07,455164.0
1736697180,3283.12,3283.97,3281.41,3283.87,587138.0
1736697240,3283.87,3284.0,3283.85,3283.99,439890.0
1736697300,3283.99,3284.0,3283.31,3284.0,401648.0
1736697360,3284.0,3286.48,3283.99,3284.89,616180.0
1736697420,3284.73,3284.73,3283.6,3284.21,1034168.0
1736697480,3284.21,3286.39,3283.06,3286.3,1869378.0
1736697540,3286.3,3286.3,3284.64,3284.65,437088.0
1736697600,3284.65,3286.99,3284.39,3286.76,990102.0
1736697660,3286.76,3286.77,3282.4,3282.4,782466.0
1736697720,3282.4,3284.0,3281.76,3282.7,608254.0
1736697780,3282.7,3283.15,3281.63,3281.65,437190.0
1736697840,3281.65,3282.72,3281.63,3282.44,225704.0
1736697900,3282.44,3283.74,3281.64,3282.18,783244.0
1736697960,3282.18,3282.87,3278.68,3278.78,1178740.0
1736698020,3278.78,3280.09,3278.21,3279.73,644870.0
1736698080,3279.77,3280.4,3278.82,3280.02,363212.0
1736698140,3280.02,3280.02,3278.78,3278.97,341940.0
1736698200,3278.97,3278.97,3276.98,3277.09,651204.0
1736698260,3277.09,3279.91,3277.08,3279.5,336816.0
1736698320,3279.5,3279.61,3275.84,3276.09,640664.0
1736698380,3276.09,3276.32,3272.5,3273.68,4652626.0
1736698440,3273.68,3274.27,3272.63,3273.01,990412.0
1736698500,3273.01,3275.29,3272.55,3275.28,809710.0
1736698560,3275.28,3276.46,3272.96,3273.34,912392.0
1736698620,3273.34,3273.8,3271.72,3273.79,1118432.0
1736698680,3273.79,3273.81,3269.86,3270.57,2636472.0
1736698740,3270.56,3271.03,3267.61,3267.99,1726354.0
1736698800,3267.99,3271.68,3267.7,3271.68,1905790.0
1736698860,3271.68,3272.61,3270.01,3270.1,599040.0
1736698920,3270.1,3272.82,3270.1,3272.37,569128.0
1736698980,3272.36,3275.58,3272.36,3275.58,426480.0
1736699040,3275.67,3275.78,3273.9,3274.1,596072.0
1736699100,3274.23,3275.36,3273.61,3274.38,260178.0
1736699160,3274.38,3276.13,3274.1,3274.11,1034990.0
1736699220,3274.11,3274.99,3273.63,3274.98,670976.0
1736699280,3274.98,3276.85,3274.98,3276.01,321066.0
1736699340,3276.01,3276.48,3275.67,3275.99,192752.0
1736699400,3275.99,3278.16,3275.28,3278.16,1158610.0
1736699460,3278.05,3278.95,3276.75,3277.28,963502.0
1736699520,3277.28,3279.0,3277.27,3278.51,607162.0
1736699580,3278.51,3278.52,3275.98,3277.93,292284.0
1736699640,3277.93,3279.67,3277.6,3279.66,1243358.0
1736699700,3279.66,3280.8,3278.97,3279.49,492258.0
1736699760,3279.49,3283.25,3279.37,3283.22,871732.0
1736699820,3283.22,3284.43,3282.53,3283.01,708414.0
1736699880,3283.01,3283.6,3280.11,3280.11,528196.0
1736699940,3280.11,3280.23,3277.49,3278.65,2387334.0
1736700000,3278.65,3278.7,3277.42,3278.24,308224.0
1736700060,3278.24,3279.06,3278.13,3278.94,157530.0
1736700120,3278.94,3279.05,3276.6,3277.46,616342.0
1736700180,3277.46,3279.29,3276.61,3279.28,378254.0
1736700240,3279.28,3279.75,3278.84,3279.13,218476.0
1736700300,3279.13,3280.69,3279.13,3280.31,494014.0
1736700360,3280.31,3280.32,3278.35,3278.35,226258.0
1736700420,3278.35,3278.89,3276.98,3277.76,434782.0
1736700480,3277.75,3277.92,3276.81,3276.82,286088.0
1736700540,3276.82,3278.74,3276.82,3278.68,253372.0
1736700600,3278.68,3278.68,3276.31,3276.54,687536.0
1736700660,3276.54,3278.0,3276.42,3277.01,222102.0
1736700720,3277.25,3277.69,3276.69,3276.84,77490.0
1736700780,3276.84,3276.86,3275.47,3275.47,243208.0
1736700840,3275.47,3276.0,3274.78,3275.1,416424.0
1736700900,3275.1,3277.39,3275.1,3277.39,367220.0
1736700960,3277.39,3278.87,3277.37,3278.86,228470.0
1736701020,3278.86,3279.4,3278.1,3278.61,192070.0
1736701080,3278.61,3280.52,3278.6,3280.43,556130.0
1736701140,3280.43,3280.52,3280.26,3280.51,145544.0
1736701200,3280.51,3282.16,3280.51,3280.62,802476.0
1736701260,3280.62,3281.87,3279.2,3280.19,543304.0
1736701320,3280.19,3280.86,3279.67,3280.66,284358.0
1736701380,3280.66,3282.83,3280.65,3282.82,392182.0
1736701440,3282.82,3283.33,3280.01,3280.02,351780.0
1736701500,3280.02,3280.65,3278.11,3278.12,481316.0
1736701560,3278.12,3282.0,3278.12,3281.99,301554.0
1736701620,3281.99,3282.99,3281.6,3281.67,966654.0
1736701680,3281.67,3282.12,3280.86,3281.06,528316.0
1736701740,3281.06,3281.54,3280.14,3280.92,517816.0
1736701800,3280.51,3282.38,3280.51,3281.77,570392.0
1736701860,3281.98,3282.28,3281.32,3282.27,179664.0
1736701920,3282.27,3288.36,3282.27,3285.67,8743208.0
1736701980,3285.67,3289.69,3285.67,3288.78,1601598.0
1736702040,3288.77,3289.09,3287.67,3288.23,817420.0
1736702100,3288.3,3290.5,3288.3,3290.11,1676844.0
1736702160,3290.11,3290.11,3287.64,3288.32,697164.0
1736702220,3288.32,3289.49,3287.47,3287.48,511808.0
1736702280,3287.48,3287.49,3284.55,3284.55,433002.0
1736702340,3284.55,3284.78,3283.34,3283.53,598746.0
1736702400,3283.53,3285.04,3283.34,3285.02,1382644.0
1736702460,3285.02,3286.74,3285.02,3286.39,252158.0
1736702520,3286.39,3286.5,3284.21,3284.62,306274.0
1736702580,3284.62,3284.63,3284.0,3284.01,116276.0
1736702640,3284.01,3284.02,3283.31,3283.69,403870.0
1736702700,3283.69,3284.27,3283.0,3283.8,393212.0
1736702760,3283.8,3283.8,3282.6,3282.61,322846.0
1736702820,3282.61,3283.12,3281.93,3283.12,801390.0
1736702880,3283.12,3283.45,3283.1,3283.11,161420.0
1736702940,3283.11,3283.12,3282.6,3282.61,268026.0
1736703000,3282.61,3283.08,3280.34,3280.34,1020474.0
1736703060,3280.34,3282.36,3279.31,3279.31,1486366.0
1736703120,3279.31,3280.39,3278.01,3278.02,1410692.0
1736703180,3278.02,3278.63,3277.19,3278.41,789452.0
1736703240,3278.41,3281.57,3278.2,3280.0,391992.0
1736703300,3280.0,3281.21,3279.31,3281.2,492340.0
1736703360,3281.2,3284.45,3280.52,3283.11,2786542.0
1736703420,3283.11,3286.01,3283.1,3285.12,898498.0
1736703480,3285.12,3286.56,3284.48,3286.19,424246.0
1736703540,3286.19,3288.79,3286.19,3287.45,1324966.0
1736703600,3287.45,3288.33,3287.43,3288.13,322298.0
1736703660,3288.13,3289.97,3287.87,3289.51,603846.0
1736703720,3289.51,3290.59,3289.46,3289.78,980494.0
1736703780,3289.78,3290.29,3287.89,3288.68,446156.0
1736703840,3288.68,3289.9,3288.67,3289.89,249304.0
1736703900,3289.89,3289.9,3287.97,3287.97,508868.0
1736703960,3287.97,3288.55,3286.88,3287.26,498630.0
1736704020,3287.26,3287.31,3285.93,3287.11,361884.0
1736704080,3287.11,3288.18,3286.42,3288.04,445028.0
1736704140,3287.83,3289.48,3286.63,3289.47,522164.0
1736704200,3289.47,3289.9,3289.45,3289.78,311396.0
1736704260,3289.78,3291.46,3289.77,3290.84,727466.0
1736704320,3290.95,3290.95,3289.93,3289.95,627262.0
1736704380,3289.95,3291.43,3289.79,3290.2,282936.0
1736704440,3290.2,3290.21,3288.52,3288.53,290846.0
1736704500,3288.53,3289.11,3287.52,3288.23,922856.0
1736704560,3288.23,3288.35,3287.11,3288.24,355180.0
1736704620,3288.23,3289.09,3287.76,3289.09,107288.0
1736704680,3289.09,3289.09,3288.1,3288.11,260646.0
1736704740,3288.11,3288.12,3287.89,3287.9,885720.0
1736704800,3287.81,3291.0,3287.28,3290.83,829154.0
1736704860,3290.83,3292.2,3289.1,3289.33,1591666.0
1736704920,3289.33,3289.42,3286.53,3286.53,620368.0
1736704980,3286.52,3287.85,3285.81,3287.43,1551540.0
1736705040,3287.43,3290.36,3286.97,3290.35,1016246.0
1736705100,3290.35,3296.4,3290.35,3294.11,3772116.0
1736705160,3294.11,3295.92,3293.43,3294.01,1384620.0
1736705220,3294.01,3295.68,3293.6,3293.61,997440.0
1736705280,3293.61,3296.12,3293.61,3296.11,527244.0
1736705340,3296.11,3298.89,3296.0,3298.56,2056596.0
1736705400,3298.56,3298.76,3296.01,3296.4,1036138.0
1736705460,3296.4,3298.78,3296.32,3296.48,2021670.0
1736705520,3296.6,3297.05,3294.9,3295.09,436294.0
1736705580,3295.09,3296.0,3293.79,3294.07,319370.0
1736705640,3294.07,3295.29,3293.79,3293.86,317158.0
1736705700,3293.86,3295.53,3293.86,3295.53,450960.0
1736705760,3295.53,3296.25,3294.04,3295.68,350204.0
1736705820,3295.68,3296.23,3293.85,3294.18,382478.0
1736705880,3294.18,3294.24,3292.94,3292.96,479912.0
1736705940,3292.96,3294.39,3292.52,3292.53,616400.0
1736706000,3292.53,3293.88,3291.99,3293.87,469150.0
1736706060,3293.88,3294.4,3293.8,3293.81,452412.0
1736706120,3293.91,3294.24,3293.38,3293.4,285572.0
1736706180,3293.4,3293.4,3291.85,3292.6,191422.0
1736706240,3292.6,3293.53,3291.24,3291.24,829454.0
1736706300,3291.24,3292.11,3291.24,3292.02,1184928.0
1736706360,3292.02,3293.44,3291.14,3291.14,748662.0
1736706420,3291.14,3292.02,3291.0,3291.0,507614.0
1736706480,3291.0,3292.82,3291.0,3292.0,914742.0
1736706540,3292.11,3292.71,3291.71,3291.71,113434.0
1736706600,3291.71,3291.73,3288.65,3289.44,569850.0
1736706660,3289.33,3290.73,3289.33,3289.57,246258.0
1736706720,3289.57,3289.78,3288.43,3288.56,302408.0
1736706780,3288.56,3289.53,3288.4,3288.89,318246.0
1736706840,3288.89,3289.36,3286.6,3287.19,465690.0
1736706900,3287.19,3287.2,3283.39,3283.39,1170960.0
1736706960,3283.39,3284.89,3283.17,3284.58,1751816.0
1736707020,3284.58,3286.31,3284.58,3286.08,1118486.0
1736707080,3286.08,3287.02,3285.38,3285.38,314022.0
1736707140,3285.38,3287.37,3285.38,3287.36,440532.0
1736707200,3287.36,3287.36,3284.41,3285.09,516786.0
1736707260,3285.19,3285.39,3284.38,3285.28,279642.0
1736707320,3285.28,3286.03,3284.84,3285.59,294642.0
1736707380,3285.59,3285.59,3281.37,3281.37,848926.0
1736707440,3281.37,3281.9,3280.39,3280.82,1299386.0
1736707500,3280.82,3281.78,3279.55,3279.71,2673358.0
1736707560,3279.71,3282.0,3279.33,3281.98,1447412.0
1736707620,3281.98,3282.0,3280.36,3280.37,434620.0
1736707680,3280.37,3282.12,3280.35,3281.72,779114.0
1736707740,3281.72,3283.52,3281.44,3283.52,2037260.0
1736707800,3283.52,3284.33,3282.5,3282.5,412720.0
1736707860,3282.61,3284.42,3282.6,3284.01,261968.0
1736707920,3284.01,3285.11,3283.71,3285.1,284326.0
1736707980,3285.1,3285.4,3283.65,3283.81,1159714.0
1736708040,3283.81,3283.82,3282.81,3283.28,227832.0
1736708100,3283.28,3284.14,3283.0,3283.31,223058.0
1736708160,3283.31,3284.64,3283.02,3284.27,128008.0
1736708220,3284.27,3285.03,3283.91,3285.01,159786.0
1736708280,3285.01,3285.01,3283.08,3283.09,152646.0
1736708340,3283.09,3284.24,3283.08,3283.73,267082.0
1736708400,3283.73,3285.94,3283.32,3284.77,564822.0
1736708460,3284.77,3284.78,3282.05,3282.29,514616.0
1736708520,3282.29,3282.62,3280.89,3280.9,370254.0
1736708580,3280.9,3282.77,3280.9,3281.98,341816.0
1736708640,3281.98,3283.56,3281.98,3283.56,263430.0
1736708700,3283.56,3285.62,3283.56,3285.62,156180.0
1736708760,3285.62,3287.45,3285.09,3287.44,2211616.0
1736708820,3287.44,3287.97,3286.0,3286.0,482618.0
1736708880,3286.0,3286.02,3284.37,3284.69,430426.0
1736708940,3284.69,3284.7,3283.94,3284.12,467194.0
1736709000,3284.12,3284.13,3282.5,3283.62,265182.0
1736709060,3283.62,3284.25,3282.52,3283.12,247896.0
1736709120,3283.11,3284.05,3281.47,3281.85,347504.0
1736709180,3281.85,3281.85,3280.38,3281.03,1017142.0
1736709240,3280.75,3281.45,3280.74,3281.02,475742.0
1736709300,3281.02,3281.79,3280.63,3280.94,450794.0
1736709360,3280.94,3281.82,3280.79,3281.77,129116.0
1736709420,3281.77,3282.86,3280.84,3280.84,871114.0
1736709480,3280.84,3281.87,3280.5,3281.87,229328.0
1736709540,3281.88,3282.57,3281.81,3281.81,272354.0
1736709600,3281.81,3281.83,3280.56,3281.06,110714.0
1736709660,3281.28,3281.28,3278.84,3278.84,858016.0
1736709720,3278.55,3278.55,3276.65,3277.1,2003510.0
1736709780,3277.1,3277.98,3276.98,3277.97,618412.0
1736709840,3277.97,3280.0,3277.96,3279.99,350948.0
1736709900,3279.99,3280.62,3278.31,3278.31,302432.0
1736709960,3278.31,3278.4,3276.07,3276.3,508180.0
1736710020,3276.3,3278.85,3276.3,3278.83,343174.0
1736710080,3278.83,3279.73,3277.71,3277.72,367502.0
1736710140,3277.72,3277.73,3276.83,3277.4,332164.0
1736710200,3277.51,3279.97,3277.51,3278.47,417020.0
1736710260,3278.47,3280.01,3278.47,3279.91,308350.0
1736710320,3279.91,3280.89,3277.88,3278.13,652114.0
1736710380,3278.13,3280.39,3277.6,3280.28,307164.0
1736710440,3279.98,3279.98,3277.6,3277.62,320178.0
1736710500,3277.62,3279.85,3277.0,3277.51,342788.0
1736710560,3277.51,3279.33,3277.51,3278.73,137168.0
1736710620,3278.74,3280.16,3278.25,3278.26,187242.0
1736710680,3278.26,3278.99,3278.02,3278.98,217068.0
1736710740,3278.98,3280.37,3278.67,3280.37,183310.0
1736710800,3280.37,3281.44,3279.8,3280.14,276068.0
1736710860,3280.02,3280.83,3278.31,3278.32,213896.0
1736710920,3278.44,3278.67,3276.76,3276.76,638084.0
1736710980,3276.7,3278.79,3276.47,3278.64,231364.0
1736711040,3278.64,3279.99,3278.64,3279.84,242736.0
1736711100,3279.98,3280.94,3279.88,3280.06,346142.0
1736711160,3280.06,3280.62,3278.21,3278.53,179182.0
1736711220,3278.53,3280.61,3278.53,3279.87,141356.0
1736711280,3279.88,3282.19,3279.11,3279.11,1311542.0
1736711340,3279.11,3280.47,3278.81,3280.47,291276.0
1736711400,3280.47,3281.39,3279.75,3281.38,194938.0
1736711460,3281.38,3281.38,3277.9,3278.43,244468.0
1736711520,3278.32,3278.4,3274.66,3275.95,574278.0
1736711580,3275.95,3276.66,3275.67,3276.02,384198.0
1736711640,3276.02,3277.99,3276.01,3277.98,452386.0
1736711700,3277.98,3278.46,3277.29,3278.19,193544.0
1736711760,3278.19,3279.2,3278.0,3279.2,231604.0
1736711820,3279.2,3279.65,3278.3,3278.78,291354.0
1736711880,3278.78,3279.3,3277.69,3277.7,172746.0
1736711940,3277.7,3279.12,3277.61,3279.11,212896.0
1736712000,3279.11,3280.89,3278.94,3280.67,417366.0
1736712060,3280.6,3281.11,3280.2,3280.56,439250.0
1736712120,3280.56,3281.52,3280.09,3281.52,318738.0
1736712180,3281.52,3282.5,3281.27,3282.4,382224.0
1736712240,3282.4,3283.58,3282.39,3283.58,487654.0
1736712300,3283.58,3285.74,3283.57,3285.74,777028.0
1736712360,3285.74,3286.04,3283.77,3285.36,755722.0
1736712420,3285.37,3286.77,3285.37,3285.84,469294.0
1736712480,3285.84,3287.69,3285.68,3287.69,349200.0
1736712540,3287.69,3288.49,3286.55,3286.55,1115172.0
1736712600,3286.55,3286.6,3284.48,3284.59,333414.0
1736712660,3284.59,3285.11,3284.28,3284.99,638058.0
1736712720,3285.1,3285.53,3283.69,3283.69,791036.0
1736712780,3283.61,3285.43,3283.61,3285.43,344952.0
1736712840,3285.43,3286.11,3285.22,3285.68,203158.0
1736712900,3285.68,3285.7,3283.75,3283.9,272432.0
1736712960,3283.9,3284.99,3283.38,3284.55,252184.0
1736713020,3284.55,3284.55,3283.02,3284.39,137882.0
1736713080,3284.38,3285.63,3284.38,3284.69,340530.0
1736713140,3284.46,3284.56,3282.88,3282.89,262738.0
1736713200,3282.89,3284.11,3282.57,3282.68,196906.0
1736713260,3282.68,3284.57,3282.68,3282.77,310368.0
1736713320,3282.77,3282.87,3281.01,3281.5,408792.0
1736713380,3281.5,3282.28,3280.88,3282.27,237198.0
1736713440,3282.27,3283.89,3281.08,3283.88,168916.0
1736713500,3283.94,3284.16,3282.81,3283.11,149938.0
1736713560,3283.11,3283.45,3282.31,3283.3,144672.0
1736713620,3283.3,3283.33,3282.34,3283.32,85530.0
1736713680,3283.32,3283.33,3282.61,3283.32,77648.0
1736713740,3283.32,3283.74,3282.49,3282.49,119352.0
1736713800,3282.24,3282.39,3281.0,3281.02,240536.0
1736713860,3280.9,3281.02,3278.11,3279.03,731842.0
1736713920,3279.03,3279.9,3278.18,3279.9,294112.0
1736713980,3280.03,3280.25,3278.16,3278.29,278016.0
1736714040,3278.29,3279.85,3278.19,3279.73,385694.0
1736714100,3279.73,3279.98,3278.64,3279.6,459624.0
1736714160,3279.6,3281.44,3279.6,3280.95,256652.0
1736714220,3280.95,3280.95,3279.54,3279.68,107114.0
1736714280,3279.78,3281.04,3279.11,3279.71,299508.0
1736714340,3279.61,3280.64,3279.61,3279.94,106430.0
1736714400,3280.06,3280.06,3278.0,3278.41,195158.0
1736714460,3278.41,3278.7,3277.43,3277.85,350026.0
1736714520,3277.85,3278.61,3277.61,3277.79,202756.0
1736714580,3277.79,3277.79,3275.97,3276.15,464382.0
1736714640,3276.15,3276.79,3276.14,3276.62,204262.0
1736714700,3276.62,3276.62,3272.87,3273.24,1898808.0
1736714760,3272.81,3274.39,3272.07,3273.1,1701880.0
1736714820,3273.1,3277.95,3272.59,3277.69,982732.0
1736714880,3277.69,3278.79,3277.69,3278.54,309358.0
1736714940,3278.54,3278.99,3278.04,3278.04,204838.0
1736715000,3278.04,3279.35,3276.81,3277.11,291588.0
1736715060,3277.03,3277.62,3276.67,3277.44,206064.0
1736715120,3277.35,3277.46,3276.02,3277.0,290344.0
1736715180,3277.0,3277.48,3276.63,3277.47,179974.0
1736715240,3277.88,3279.12,3277.88,3279.02,221256.0
1736715300,3279.02,3280.29,3278.71,3279.11,310674.0
1736715360,3279.11,3279.85,3279.1,3279.74,90652.0
1736715420,3279.5,3279.66,3278.46,3279.65,235038.0
1736715480,3279.65,3280.41,3278.94,3280.4,201392.0
1736715540,3280.52,3281.23,3280.4,3280.55,315454.0
1736715600,3280.63,3281.94,3280.06,3280.07,532814.0
1736715660,3280.07,3280.5,3279.6,3280.07,396826.0
1736715720,3280.07,3280.51,3278.96,3279.2,256780.0
1736715780,3279.2,3281.17,3279.0,3279.0,240080.0
1736715840,3279.0,3279.47,3277.47,3277.47,357982.0
1736715900,3277.47,3278.84,3277.27,3278.84,207292.0
1736715960,3278.84,3279.36,3277.95,3278.86,170696.0
1736716020,3278.86,3279.73,3278.0,3278.01,195108.0
1736716080,3278.01,3278.75,3276.36,3276.56,349470.0
1736716140,3276.56,3277.66,3276.02,3276.7,455236.0
1736716200,3276.7,3279.06,3276.7,3278.0,194384.0
1736716260,3278.0,3278.02,3275.57,3275.68,263714.0
1736716320,3275.58,3276.11,3273.62,3274.39,293094.0
1736716380,3274.39,3275.18,3274.26,3274.34,198022.0
1736716440,3274.34,3274.9,3272.83,3272.84,589028.0
1736716500,3272.84,3274.1,3271.24,3271.24,839874.0
1736716560,3271.01,3271.01,3262.59,3265.87,9774574.0
1736716620,3265.88,3266.67,3263.68,3265.02,2508256.0
1736716680,3265.01,3267.1,3265.01,3266.02,963116.0
1736716740,3266.02,3267.92,3265.89,3266.99,743938.0
1736716800,3266.99,3268.55,3265.57,3268.55,661210.0
1736716860,3268.55,3271.11,3267.6,3270.7,1577412.0
1736716920,3270.4,3270.64,3267.41,3267.78,585246.0
1736716980,3267.77,3269.57,3267.68,3268.24,484038.0
1736717040,3268.24,3269.1,3267.62,3268.7,547726.0
1736717100,3268.7,3269.47,3268.47,3269.47,304746.0
1736717160,3269.47,3271.39,3269.47,3271.32,624140.0
1736717220,3271.32,3274.91,3271.09,3274.9,943392.0
1736717280,3274.9,3277.37,3274.9,3276.12,1541992.0
1736717340,3276.12,3276.98,3275.8,3275.91,998388.0
1736717400,3276.02,3278.47,3274.08,3274.09,509636.0
1736717460,3273.98,3274.33,3272.56,3272.58,905212.0
1736717520,3272.58,3274.4,3272.48,3273.77,591624.0
1736717580,3273.77,3274.39,3272.85,3273.38,531930.0
1736717640,3273.38,3275.5,3272.64,3272.74,608872.0
1736717700,3272.74,3274.86,3272.4,3273.86,126700.0
1736717760,3273.8,3273.86,3268.32,3268.62,1190234.0
1736717820,3268.62,3269.1,3268.1,3268.4,309386.0
1736717880,3268.4,3269.11,3267.03,3267.03,807548.0
1736717940,3267.03,3270.73,3266.94,3270.53,874638.0
1736718000,3270.52,3270.99,3270.01,3270.34,171072.0
1736718060,3270.35,3270.99,3269.4,3269.4,105276.0
1736718120,3269.4,3270.66,3268.67,3270.2,313616.0
1736718180,3270.35,3271.18,3269.02,3269.04,308926.0
1736718240,3269.04,3270.71,3269.02,3270.7,462968.0
1736718300,3270.7,3270.7,3268.67,3268.68,221250.0
1736718360,3268.68,3269.42,3266.6,3266.77,832900.0
1736718420,3266.77,3268.34,3266.14,3267.81,571088.0
1736718480,3267.55,3267.55,3266.02,3266.28,400670.0
1736718540,3266.28,3266.49,3263.0,3263.28,2145808.0
1736718600,3263.37,3265.56,3263.32,3264.48,1008600.0
1736718660,3264.48,3266.67,3264.43,3264.76,478750.0
1736718720,3264.75,3265.39,3263.97,3263.97,199162.0
1736718780,3263.97,3263.97,3263.25,3263.96,488760.0
1736718840,3263.96,3265.98,3263.54,3265.63,443578.0
1736718900,3265.63,3265.63,3263.2,3264.5,442010.0
1736718960,3264.5,3265.11,3264.11,3264.99,386986.0
1736719020,3264.32,3265.7,3263.5,3265.68,316486.0
1736719080,3265.68,3265.79,3265.01,3265.58,234970.0
1736719140,3265.58,3266.48,3265.11,3265.11,339018.0
1736719200,3265.12,3265.12,3263.56,3264.22,323110.0
1736719260,3264.22,3265.25,3263.5,3263.5,341262.0
1736719320,3263.5,3266.39,3263.39,3266.39,430348.0
1736719380,3266.39,3267.41,3264.2,3264.2,437234.0
1736719440,3264.2,3265.0,3264.19,3264.99,310764.0
1736719500,3264.99,3265.65,3263.17,3263.18,552484.0
1736719560,3263.18,3263.19,3255.68,3255.68,7534668.0
1736719620,3255.78,3256.86,3254.01,3255.78,2351504.0
1736719680,3255.79,3255.99,3253.59,3253.61,2320130.0
1736719740,3253.61,3254.85,3251.77,3253.94,2929072.0
1736719800,3253.94,3253.95,3241.71,3244.07,11482844.0
1736719860,3244.06,3244.8,3242.15,3244.56,3493616.0
1736719920,3244.56,3247.08,3242.2,3242.21,1514120.0
1736719980,3242.21,3242.78,3236.1,3238.39,10406854.0
1736720040,3238.38,3245.72,3238.38,3243.97,4273576.0
1736720100,3244.07,3244.69,3241.32,3241.91,1841314.0
1736720160,3242.0,3244.49,3237.39,3237.78,1360210.0
1736720220,3237.91,3240.51,3236.72,3237.32,2545188.0
1736720280,3237.32,3238.22,3237.01,3237.19,1297020.0
1736720340,3237.42,3239.4,3235.59,3238.16,1671754.0
1736720400,3238.16,3238.16,3235.38,3236.47,1385414.0
1736720460,3236.47,3237.9,3234.99,3235.1,2637268.0
1736720520,3235.1,3235.1,3232.95,3233.3,3288078.0
1736720580,3233.3,3239.99,3232.85,3239.98,2501650.0
1736720640,3239.22,3240.99,3236.66,3240.91,1374102.0
1736720700,3240.56,3242.8,3238.64,3238.65,1172456.0
1736720760,3238.65,3238.66,3234.28,3234.28,671616.0
1736720820,3234.28,3237.44,3234.28,3235.43,1510046.0
1736720880,3235.43,3238.02,3235.43,3237.19,638194.0
1736720940,3237.19,3239.21,3236.49,3236.49,551496.0
1736721000,3236.49,3240.43,3235.22,3240.43,1000086.0
1736721060,3240.32,3243.44,3240.32,3241.99,1781628.0
1736721120,3241.99,3242.54,3237.76,3237.76,627588.0
1736721180,3237.76,3241.73,3237.76,3239.03,732732.0
1736721240,3238.93,3242.0,3238.59,3241.99,819190.0
1736721300,3241.99,3244.76,3241.4,3244.36,657870.0
1736721360,3244.36,3248.52,3244.36,3246.47,2178894.0
1736721420,3247.03,3249.24,3247.03,3247.44,913390.0
1736721480,3247.44,3248.07,3244.71,3244.73,892990.0
1736721540,3244.73,3247.84,3244.72,3244.93,810296.0
1736721600,3245.34,3245.74,3234.48,3236.03,2557422.0
1736721660,3236.19,3241.2,3236.19,3240.4,1594404.0
1736721720,3240.4,3241.75,3239.08,3239.09,612410.0
1736721780,3239.09,3244.54,3239.08,3244.28,520744.0
1736721840,3244.28,3244.28,3239.71,3243.54,1670344.0
1736721900,3243.54,3243.61,3240.32,3240.33,406726.0
1736721960,3240.33,3242.98,3240.29,3242.81,1172448.0
1736722020,3242.81,3246.22,3242.65,3244.6,928952.0
1736722080,3244.6,3245.44,3244.0,3245.44,404536.0
1736722140,3245.44,3245.89,3244.0,3245.12,364744.0
1736722200,3245.12,3245.12,3243.73,3243.84,201594.0
1736722260,3243.85,3243.85,3241.57,3241.58,1070844.0
1736722320,3241.58,3242.04,3237.07,3240.54,1413176.0
1736722380,3240.64,3241.0,3236.49,3238.45,1659448.0
1736722440,3238.45,3238.89,3236.8,3237.11,498064.0
1736722500,3237.11,3240.52,3236.68,3236.69,667938.0
1736722560,3236.69,3238.07,3236.65,3236.81,367584.0
1736722620,3236.81,3238.16,3236.8,3237.9,386498.0
1736722680,3237.9,3238.4,3235.01,3235.01,700474.0
1736722740,3235.01,3239.24,3235.01,3239.17,646672.0
1736722800,3239.17,3244.03,3237.68,3244.03,2381378.0
1736722860,3244.09,3244.99,3242.39,3243.94,1703250.0
1736722920,3243.94,3245.05,3242.05,3243.65,1469752.0
1736722980,3243.65,3247.76,3243.63,3245.26,824376.0
1736723040,3245.26,3245.93,3242.12,3243.02,1099980.0
1736723100,3243.02,3243.02,3237.68,3240.53,1044604.0
1736723160,3240.53,3240.74,3237.78,3240.01,451968.0
1736723220,3239.91,3244.19,3239.9,3243.04,632910.0
1736723280,3243.04,3244.04,3241.0,3242.52,458808.0
1736723340,3242.52,3244.54,3241.84,3243.51,728950.0
1736723400,3243.51,3245.2,3242.85,3244.41,1374414.0
1736723460,3244.3,3246.06,3243.77,3244.41,929034.0
1736723520,3244.41,3246.14,3244.39,3246.03,498406.0
1736723580,3245.79,3246.24,3244.34,3246.04,597824.0
1736723640,3246.04,3247.43,3245.62,3246.48,638418.0
1736723700,3246.48,3247.8,3245.02,3245.03,385432.0
1736723760,3245.03,3245.09,3243.51,3244.4,383644.0
1736723820,3244.6,3245.15,3241.38,3242.02,451282.0
1736723880,3242.02,3242.89,3241.59,3241.82,300296.0
1736723940,3241.81,3243.49,3241.81,3242.34,417084.0
1736724000,3242.34,3242.68,3241.19,3242.68,282648.0
1736724060,3242.63,3244.6,3242.63,3244.48,194292.0
1736724120,3244.83,3245.18,3243.0,3243.32,214528.0
1736724180,3243.32,3245.08,3242.76,3244.49,492738.0
1736724240,3244.49,3245.83,3244.25,3244.73,254574.0
1736724300,3244.73,3245.99,3244.39,3245.82,219424.0
1736724360,3245.88,3247.4,3245.87,3247.03,278650.0
1736724420,3247.03,3249.24,3247.02,3249.24,575084.0
1736724480,3249.24,3249.81,3248.97,3249.56,524544.0
1736724540,3249.56,3249.56,3247.88,3249.24,699618.0
1736724600,3249.29,3252.16,3249.29,3252.16,805472.0
1736724660,3252.33,3253.98,3252.32,3253.66,1039618.0
1736724720,3253.66,3255.87,3253.56,3255.73,1001594.0
1736724780,3255.73,3256.83,3255.73,3256.35,789770.0
1736724840,3256.35,3258.62,3255.85,3257.6,1466828.0
1736724900,3257.6,3258.19,3256.39,3256.4,445960.0
1736724960,3256.4,3259.32,3256.4,3258.01,862266.0
1736725020,3258.01,3259.0,3258.0,3258.07,684016.0
1736725080,3258.07,3260.92,3258.07,3260.57,1152396.0
1736725140,3260.57,3261.19,3258.64,3258.89,1028780.0
1736725200,3258.93,3259.55,3257.68,3258.23,734068.0
1736725260,3258.23,3260.78,3258.14,3260.56,671058.0
1736725320,3260.56,3261.99,3260.56,3261.99,670948.0
1736725380,3261.99,3264.52,3261.99,3264.36,2748710.0
1736725440,3264.36,3264.36,3261.73,3262.9,471266.0
1736725500,3262.9,3262.9,3260.0,3260.85,663200.0
1736725560,3260.85,3263.5,3260.85,3263.49,341080.0
1736725620,3263.49,3264.19,3262.69,3262.69,874654.0
1736725680,3262.69,3263.2,3261.06,3262.88,570342.0
1736725740,3262.88,3262.9,3261.63,3262.9,336852.0
1736725800,3262.9,3264.42,3262.53,3263.06,437326.0
1736725860,3263.06,3264.22,3262.14,3264.21,851028.0
1736725920,3264.11,3264.65,3262.66,3264.02,559900.0
1736725980,3264.02,3264.37,3262.02,3262.02,590730.0
1736726040,3262.02,3264.04,3262.02,3263.91,618264.0
1736726100,3263.91,3265.3,3263.91,3265.29,718218.0
1736726160,3265.29,3267.31,3265.17,3267.3,1561112.0
1736726220,3267.3,3267.36,3265.0,3265.6,553502.0
1736726280,3265.6,3266.18,3265.02,3265.56,447898.0
1736726340,3265.56,3265.69,3263.38,3265.69,556592.0
1736726400,3265.69,3269.39,3263.9,3269.39,4023186.0
1736726460,3269.73,3273.32,3269.57,3273.32,3082696.0
1736726520,3273.19,3273.33,3270.6,3270.6,1464080.0
1736726580,3270.58,3275.32,3270.58,3272.9,2840598.0
1736726640,3272.53,3275.5,3272.19,3273.12,1147164.0
1736726700,3273.06,3273.29,3268.63,3268.65,1641304.0
1736726760,3268.5,3271.37,3268.38,3268.76,946794.0
1736726820,3268.65,3271.57,3268.65,3271.55,2643484.0
1736726880,3271.55,3274.61,3270.45,3273.81,1445796.0
1736726940,3273.81,3274.86,3272.52,3274.78,839394.0
1736727000,3274.62,3276.35,3273.8,3276.35,2446468.0
1736727060,3276.35,3278.23,3276.33,3277.39,989104.0
1736727120,3277.38,3280.81,3275.85,3280.39,3419786.0
1736727180,3280.39,3280.69,3277.04,3277.04,1637482.0
1736727240,3277.03,3277.65,3276.18,3277.61,537832.0
1736727300,3277.61,3278.32,3275.71,3276.71,784578.0
1736727360,3276.71,3280.19,3276.71,3278.94,638706.0
1736727420,3278.94,3278.94,3273.22,3273.42,2289344.0
1736727480,3273.42,3276.64,3273.42,3275.77,578020.0
1736727540,3275.77,3275.99,3273.22,3273.6,510224.0
1736727600,3273.6,3274.79,3272.35,3272.35,467384.0
1736727660,3272.46,3272.46,3271.02,3271.99,596442.0
1736727720,3272.1,3275.53,3271.74,3275.53,468492.0
1736727780,3275.53,3276.52,3274.67,3276.51,1641020.0
1736727840,3276.51,3280.44,3276.23,3280.43,1705066.0
1736727900,3280.43,3284.17,3280.43,3284.09,2423346.0
1736727960,3284.16,3293.45,3283.98,3292.8,7778978.0
1736728020,3292.9,3297.42,3291.54,3297.42,5274314.0
1736728080,3297.99,3312.76,3297.99,3305.89,24749964.0
1736728140,3306.34,3310.97,3302.44,3302.52,6126902.0
1736728200,3302.52,3312.88,3302.51,3311.18,6220712.0
1736728260,3311.18,3320.91,3310.27,3320.91,9970720.0
1736728320,3320.81,3326.84,3319.24,3322.01,15451144.0
1736728380,3322.01,3325.36,3320.0,3323.88,9146420.0
1736728440,3324.07,3328.9,3323.99,3325.88,5765406.0
1736728500,3325.92,3332.56,3325.92,3330.58,8636006.0
1736728560,3331.73,3336.74,3330.58,3336.74,11834662.0
1736728620,3336.74,3338.19,3333.95,3333.95,6977256.0
1736728680,3333.23,3333.23,3325.02,3331.31,9673454.0
1736728740,3331.53,3335.26,3327.32,3328.81,10209488.0
1736728800,3328.7,3332.6,3328.04,3332.6,5315500.0
1736728860,3332.59,3335.59,3328.48,3330.79,9361394.0
1736728920,3330.93,3334.99,3328.76,3328.76,5479796.0
1736728980,3328.75,3329.1,3322.23,3323.51,6084484.0
1736729040,3323.51,3323.51,3313.51,3318.14,12996574.0
1736729100,3318.04,3319.46,3313.15,3313.15,5250842.0
1736729160,3313.99,3314.13,3309.61,3314.13,4119528.0
1736729220,3314.05,3315.05,3310.85,3311.02,2245128.0
1736729280,3310.95,3311.27,3308.13,3310.62,3278290.0
1736729340,3310.73,3315.32,3310.59,3314.52,1550690.0
1736729400,3314.43,3320.58,3314.01,3317.07,3440702.0
1736729460,3317.07,3320.16,3313.85,3314.8,1725750.0
1736729520,3314.91,3316.79,3312.81,3313.13,1807460.0
1736729580,3313.13,3315.3,3312.83,3315.1,566886.0
1736729640,3315.1,3316.31,3311.39,3311.78,1196016.0
1736729700,3311.81,3313.21,3308.64,3308.94,4512180.0
1736729760,3308.94,3309.41,3307.68,3309.27,1233306.0
1736729820,3309.27,3310.71,3308.31,3309.8,1059136.0
1736729880,3309.8,3309.88,3307.0,3307.01,1313750.0
1736729940,3307.01,3308.99,3307.0,3307.67,1395178.0
1736730000,3307.43,3309.92,3306.01,3309.92,2339340.0
1736730060,3309.92,3310.57,3302.8,3306.37,2908170.0
1736730120,3306.37,3307.1,3296.64,3297.89,4784380.0
1736730180,3297.89,3300.22,3295.64,3297.65,2995054.0
1736730240,3297.65,3300.9,3294.58,3299.99,2290306.0
1736730300,3300.1,3300.29,3293.98,3295.08,1752388.0
1736730360,3295.08,3297.34,3294.29,3295.65,1872188.0
1736730420,3295.65,3295.89,3292.41,3294.93,2238540.0
1736730480,3294.93,3294.93,3290.8,3291.35,1407524.0
1736730540,3291.45,3297.72,3291.18,3297.14,3394366.0
1736730600,3297.14,3301.64,3296.3,3301.64,3293710.0
1736730660,3301.42,3301.52,3296.02,3296.61,1374308.0
1736730720,3296.7,3299.99,3296.42,3298.76,848120.0
1736730780,3298.96,3299.62,3294.0,3294.01,1469788.0
1736730840,3294.01,3294.2,3292.09,3293.42,3515974.0
1736730900,3293.6,3294.23,3290.5,3290.76,1422208.0
1736730960,3290.76,3294.27,3285.66,3285.66,2483588.0
1736731020,3286.0,3288.34,3284.74,3285.0,4575412.0
1736731080,3285.0,3287.21,3284.01,3287.21,2432126.0
1736731140,3287.67,3289.61,3287.35,3287.38,1290344.0
1736731200,3287.38,3291.08,3286.68,3287.9,1226476.0
1736731260,3287.18,3290.75,3286.83,3289.61,1155764.0
1736731320,3289.51,3290.19,3287.27,3289.06,1396960.0
1736731380,3289.33,3293.39,3289.33,3293.39,1707324.0
1736731440,3293.39,3303.52,3293.07,3300.78,19937498.0
1736731500,3300.78,3302.64,3300.06,3300.21,2412440.0
1736731560,3300.21,3307.86,3300.21,3305.92,6434722.0
1736731620,3306.91,3311.66,3306.91,3307.31,6925158.0
1736731680,3307.31,3308.05,3304.8,3305.93,1326558.0
1736731740,3305.96,3306.31,3303.6,3303.83,2239922.0
1736731800,3303.51,3305.96,3296.72,3299.1,8023714.0
1736731860,3299.1,3299.55,3294.56,3297.66,5695124.0
1736731920,3297.78,3303.23,3297.39,3301.86,1490394.0
1736731980,3301.75,3303.39,3300.96,3303.11,591708.0
1736732040,3302.91,3303.24,3301.51,3302.22,607280.0
1736732100,3302.12,3302.62,3298.01,3298.01,554124.0
1736732160,3297.9,3297.9,3296.61,3296.62,531472.0
1736732220,3296.62,3296.71,3291.95,3292.13,2217008.0
1736732280,3292.13,3292.82,3286.0,3288.28,3250468.0
1736732340,3288.27,3291.09,3288.27,3288.43,1218296.0
1736732400,3288.43,3288.45,3278.59,3279.48,8990870.0
1736732460,3279.48,3279.6,3271.16,3273.74,10082620.0
1736732520,3273.34,3275.18,3270.01,3273.73,5478780.0
1736732580,3273.69,3277.02,3273.32,3276.49,2045890.0
1736732640,3276.64,3278.38,3274.2,3274.7,2334342.0
1736732700,3275.18,3279.38,3274.4,3278.16,1596380.0
1736732760,3278.11,3279.79,3277.27,3277.49,1423406.0
1736732820,3277.6,3278.73,3271.35,3272.41,2110518.0
1736732880,3272.5,3273.94,3271.19,3271.52,1856956.0
1736732940,3271.44,3271.9,3251.7,3251.7,11119278.0
1736733000,3251.45,3261.27,3251.27,3256.32,10062818.0
1736733060,3256.2,3258.69,3253.47,3257.22,4506262.0
1736733120,3257.03,3261.16,3256.02,3257.19,4180526.0
1736733180,3257.19,3260.99,3254.63,3254.63,2013744.0
1736733240,3254.61,3257.11,3253.01,3253.01,2656184.0
1736733300,3253.01,3257.57,3252.65,3255.93,2001050.0
1736733360,3255.99,3260.33,3255.55,3260.33,1647186.0
1736733420,3260.5,3261.02,3258.2,3258.31,2540236.0
1736733480,3258.31,3258.89,3255.46,3258.68,997526.0
1736733540,3259.3,3260.32,3257.9,3260.13,1369572.0
1736733600,3260.13,3263.28,3259.36,3259.76,5601704.0
1736733660,3259.71,3266.11,3259.65,3262.42,2521598.0
1736733720,3261.12,3261.12,3256.75,3256.84,2511802.0
1736733780,3257.3,3260.49,3256.42,3260.49,1631206.0
1736733840,3260.49,3261.01,3257.46,3261.01,1067890.0
1736733900,3261.01,3262.61,3256.99,3258.88,1425362.0
1736733960,3259.13,3260.69,3256.28,3259.71,1576698.0
1736734020,3259.64,3261.46,3255.81,3255.97,956028.0
1736734080,3256.02,3257.31,3254.82,3256.02,1448018.0
1736734140,3256.03,3257.94,3255.77,3256.69,1546832.0
1736734200,3256.69,3259.29,3256.45,3258.26,959378.0
1736734260,3258.26,3258.56,3256.01,3257.36,950856.0
1736734320,3257.36,3259.2,3257.13,3258.98,472866.0
1736734380,3258.98,3260.53,3258.71,3260.53,720758.0
1736734440,3260.52,3264.63,3260.48,3261.53,1373512.0
1736734500,3261.53,3265.59,3261.08,3264.85,2229224.0
1736734560,3264.85,3269.1,3264.38,3267.68,2864712.0
1736734620,3267.68,3269.75,3266.1,3269.75,817470.0
1736734680,3269.8,3269.95,3268.0,3268.72,1047480.0
1736734740,3268.63,3268.93,3265.76,3266.3,3054894.0
1736734800,3266.3,3266.3,3262.0,3263.48,1007282.0
1736734860,3263.48,3263.48,3259.2,3259.73,1116382.0
1736734920,3259.73,3260.18,3256.1,3256.43,875314.0
1736734980,3256.44,3259.8,3256.42,3259.4,674860.0
1736735040,3259.29,3259.4,3256.8,3258.75,1186016.0
1736735100,3258.75,3259.75,3257.01,3259.57,785824.0
1736735160,3259.57,3263.86,3259.57,3262.5,590342.0
1736735220,3262.5,3264.35,3261.46,3263.07,496450.0
1736735280,3263.07,3264.08,3261.92,3263.31,327776.0
1736735340,3263.31,3263.44,3261.65,3261.65,1239146.0
1736735400,3261.41,3261.41,3258.32,3258.43,878416.0
1736735460,3258.11,3258.66,3251.5,3252.43,3412130.0
1736735520,3252.44,3254.97,3252.28,3252.49,2816470.0
1736735580,3252.49,3254.39,3252.49,3253.39,644366.0
1736735640,3253.51,3258.99,3253.51,3256.73,729584.0
1736735700,3256.73,3256.74,3253.76,3255.14,759322.0
1736735760,3255.15,3256.05,3255.0,3256.0,322342.0
1736735820,3256.21,3256.8,3246.65,3248.32,4647950.0
1736735880,3248.32,3249.86,3245.72,3246.35,1527140.0
1736735940,3246.35,3249.52,3245.72,3247.36,2273808.0
1736736000,3247.36,3247.36,3243.1,3243.61,4267644.0
1736736060,3243.52,3245.47,3242.7,3243.53,2011328.0
1736736120,3243.53,3244.3,3242.01,3242.24,2772290.0
1736736180,3242.16,3247.8,3241.23,3247.38,2861322.0
1736736240,3247.38,3248.99,3242.62,3242.63,5208362.0
1736736300,3242.63,3246.64,3242.63,3243.22,4453514.0
1736736360,3243.22,3243.23,3240.28,3242.56,3570866.0
1736736420,3242.56,3242.6,3239.84,3241.76,5585156.0
1736736480,3242.21,3244.32,3241.33,3243.58,2788076.0
1736736540,3243.58,3244.11,3241.84,3241.85,2990922.0
1736736600,3241.85,3241.85,3237.39,3237.76,4492390.0
1736736660,3237.89,3241.29,3236.0,3241.12,2577974.0
1736736720,3241.12,3242.65,3238.35,3240.23,1205826.0
1736736780,3240.23,3244.05,3239.99,3243.0,1325762.0
1736736840,3243.0,3249.5,3242.82,3249.02,2435432.0
1736736900,3249.02,3250.15,3247.35,3247.36,2664734.0
1736736960,3247.36,3250.82,3245.66,3250.81,1252510.0
1736737020,3250.61,3253.47,3250.61,3253.47,2431526.0
1736737080,3253.38,3257.6,3253.21,3257.2,4091226.0
1736737140,3257.11,3257.5,3254.9,3254.9,1298278.0
1736737200,3254.9,3257.29,3254.32,3254.69,2131706.0
1736737260,3254.91,3259.0,3254.91,3259.0,1766920.0
1736737320,3259.0,3259.29,3256.08,3258.98,1537580.0
1736737380,3258.98,3262.72,3258.98,3262.72,3670414.0
1736737440,3262.92,3265.89,3262.61,3264.61,6209190.0
1736737500,3264.61,3264.97,3260.78,3263.35,1368160.0
1736737560,3263.35,3264.06,3260.43,3262.94,844228.0
1736737620,3262.74,3263.67,3261.41,3261.59,496102.0
1736737680,3261.82,3263.49,3261.43,3262.67,348834.0
1736737740,3262.66,3262.78,3259.1,3260.61,787754.0
1736737800,3260.61,3260.61,3257.0,3257.92,1189722.0
1736737860,3258.02,3258.04,3256.0,3257.73,1339328.0
1736737920,3257.73,3260.34,3257.73,3260.11,575822.0
1736737980,3260.11,3260.12,3257.57,3258.26,1387498.0
1736738040,3258.26,3258.27,3255.77,3257.71,596376.0
1736738100,3257.72,3257.94,3255.74,3255.99,534752.0
1736738160,3255.99,3257.25,3252.68,3257.25,2035350.0
1736738220,3257.25,3258.43,3256.01,3256.93,515486.0
1736738280,3256.93,3256.93,3252.68,3253.29,1681282.0
1736738340,3253.29,3254.51,3251.71,3251.71,999426.0
1736738400,3251.97,3252.6,3250.01,3252.47,2113870.0
1736738460,3252.59,3253.46,3249.07,3249.3,2019780.0
1736738520,3249.3,3249.4,3244.13,3245.6,3404986.0
1736738580,3245.6,3248.47,3244.75,3245.48,1095392.0
1736738640,3245.48,3248.36,3244.51,3247.79,612708.0
1736738700,3247.79,3249.8,3246.29,3249.8,747780.0
1736738760,3249.8,3254.52,3249.8,3254.11,2074080.0
1736738820,3254.61,3257.41,3253.99,3255.15,3380932.0
1736738880,3255.15,3255.68,3254.0,3254.01,522890.0
1736738940,3253.9,3256.16,3253.79,3254.13,957522.0
1736739000,3254.29,3257.16,3253.77,3255.2,1303000.0
1736739060,3255.15,3257.8,3254.61,3257.12,473774.0
1736739120,3257.12,3257.7,3254.98,3255.0,660770.0
1736739180,3255.0,3256.0,3254.0,3255.99,918090.0
1736739240,3255.99,3259.23,3255.69,3258.78,1584192.0
1736739300,3258.78,3260.77,3258.44,3260.77,2386572.0
1736739360,3260.77,3260.99,3258.27,3258.59,946378.0
1736739420,3258.59,3260.0,3257.89,3257.9,730802.0
1736739480,3257.9,3258.17,3255.89,3256.11,634020.0
1736739540,3256.11,3256.11,3252.51,3252.51,412790.0
1736739600,3252.62,3253.35,3251.64,3252.19,707308.0
1736739660,3252.19,3252.19,3249.11,3251.4,966652.0
1736739720,3251.49,3252.57,3248.52,3252.57,2200252.0
1736739780,3252.57,3256.18,3252.57,3255.4,2289638.0
1736739840,3255.4,3255.41,3252.85,3252.85,635812.0
1736739900,3252.85,3252.85,3238.01,3240.98,4950452.0
1736739960,3240.99,3243.34,3237.53,3242.59,2072488.0
1736740020,3242.48,3242.49,3235.17,3235.77,4279200.0
1736740080,3235.89,3240.32,3234.02,3239.27,4746806.0
1736740140,3239.37,3245.03,3238.68,3239.11,1194928.0
1736740200,3239.11,3239.77,3237.16,3237.96,1589856.0
1736740260,3238.54,3240.18,3236.11,3239.53,765634.0
1736740320,3239.33,3242.99,3237.56,3242.38,764794.0
1736740380,3242.39,3245.55,3242.2,3245.11,1279632.0
1736740440,3245.71,3245.71,3243.68,3244.42,1455262.0
1736740500,3244.41,3244.41,3239.81,3243.34,574228.0
1736740560,3243.34,3243.68,3240.09,3242.32,901192.0
1736740620,3242.32,3242.7,3240.09,3241.01,828974.0
1736740680,3241.01,3242.69,3240.53,3241.72,590552.0
1736740740,3241.72,3243.13,3241.13,3241.24,577412.0
1736740800,3241.24,3241.62,3239.63,3240.21,2823524.0
1736740860,3240.41,3244.73,3240.02,3240.36,2026172.0
1736740920,3240.36,3244.96,3240.36,3244.7,718056.0
1736740980,3244.7,3249.15,3244.28,3247.29,2548030.0
1736741040,3247.29,3248.87,3244.67,3244.67,583364.0
1736741100,3246.59,3248.02,3246.25,3247.63,713666.0
1736741160,3247.63,3247.77,3245.58,3246.14,516538.0
1736741220,3246.14,3247.39,3244.31,3247.27,650392.0
1736741280,3247.27,3249.31,3247.27,3248.34,837738.0
1736741340,3248.34,3250.12,3247.72,3249.01,3732444.0
1736741400,3249.01,3249.64,3242.39,3245.69,4009658.0
1736741460,3245.69,3248.22,3244.93,3248.21,1383332.0
1736741520,3248.33,3249.56,3246.59,3246.89,709604.0
1736741580,3247.02,3248.94,3245.21,3246.45,1718504.0
1736741640,3246.45,3246.45,3244.3,3246.07,528310.0
1736741700,3246.07,3247.63,3245.3,3246.22,922056.0
1736741760,3246.39,3250.09,3246.39,3248.74,716220.0
1736741820,3248.74,3252.1,3248.74,3250.32,1741768.0
1736741880,3250.32,3252.23,3250.2,3251.01,642486.0
1736741940,3251.01,3252.18,3250.75,3250.87,790858.0
1736742000,3250.87,3251.42,3249.13,3249.68,1362410.0
1736742060,3249.88,3252.11,3248.87,3249.52,1074700.0
1736742120,3249.52,3249.86,3246.21,3246.76,671856.0
1736742180,3246.76,3250.63,3246.47,3250.45,678362.0
1736742240,3250.52,3253.55,3250.51,3253.55,793408.0
1736742300,3253.55,3257.95,3253.32,3257.94,2804742.0
1736742360,3257.94,3259.11,3256.0,3257.56,1701072.0
1736742420,3257.56,3257.56,3255.59,3255.93,976330.0
1736742480,3255.93,3256.83,3255.11,3255.59,543744.0
1736742540,3255.46,3255.6,3253.59,3254.18,669662.0
1736742600,3254.18,3254.65,3252.57,3253.77,1196190.0
1736742660,3253.85,3256.94,3253.76,3256.11,575844.0
1736742720,3256.11,3259.58,3255.58,3257.79,2859240.0
1736742780,3257.79,3257.79,3252.68,3252.91,844082.0
1736742840,3252.91,3252.91,3250.6,3251.02,930556.0
1736742900,3251.25,3251.72,3245.81,3247.73,2044550.0
1736742960,3247.73,3248.9,3245.81,3245.81,766548.0
1736743020,3245.81,3246.06,3241.87,3242.0,2830436.0
1736743080,3242.0,3242.81,3241.56,3242.53,741092.0
1736743140,3242.53,3243.8,3241.38,3243.62,1777078.0
1736743200,3243.62,3246.28,3243.51,3246.08,619894.0
1736743260,3246.08,3246.08,3241.42,3242.27,1200958.0
1736743320,3243.18,3244.99,3242.22,3243.68,1969070.0
1736743380,3243.64,3244.37,3242.38,3242.77,635710.0
1736743440,3242.78,3242.78,3239.23,3240.35,5263334.0
1736743500,3240.35,3241.11,3237.36,3238.8,2246466.0
1736743560,3238.61,3242.24,3237.91,3241.37,951774.0
1736743620,3240.91,3241.4,3237.75,3238.4,1291298.0
1736743680,3238.4,3239.77,3236.46,3239.53,1460050.0
1736743740,3239.44,3240.3,3238.22,3240.11,696462.0
1736743800,3240.11,3240.5,3238.7,3238.81,828494.0
1736743860,3238.81,3242.63,3238.81,3242.61,1371748.0
1736743920,3242.73,3243.19,3240.63,3241.35,518026.0
1736743980,3241.35,3241.35,3239.14,3239.69,756166.0
1736744040,3239.79,3240.83,3238.63,3238.9,730278.0
1736744100,3238.9,3239.58,3237.51,3238.84,1323070.0
1736744160,3238.84,3239.39,3237.09,3239.39,1144318.0
1736744220,3239.39,3240.68,3237.82,3238.08,528920.0
1736744280,3238.19,3238.99,3237.75,3238.24,581552.0
1736744340,3239.07,3239.68,3237.19,3237.36,666398.0
1736744400,3237.36,3237.8,3235.59,3237.2,3406058.0
1736744460,3237.2,3237.2,3230.3,3232.6,9865512.0
1736744520,3232.6,3232.9,3230.58,3230.61,1937368.0
1736744580,3230.61,3231.95,3230.35,3231.01,1019156.0
1736744640,3231.01,3231.01,3225.24,3225.45,6778272.0
1736744700,3225.12,3225.45,3222.64,3224.21,6849842.0
1736744760,3224.17,3224.17,3219.3,3220.31,8968278.0
1736744820,3220.12,3228.09,3219.28,3226.14,3002736.0
1736744880,3226.14,3228.16,3224.71,3228.0,1902112.0
1736744940,3228.0,3229.24,3224.52,3225.21,1777580.0
1736745000,3225.21,3226.49,3224.61,3225.24,1356786.0
1736745060,3225.35,3227.17,3225.11,3225.48,1980926.0
1736745120,3225.48,3227.9,3225.48,3226.57,1692712.0
1736745180,3226.67,3228.48,3226.22,3226.47,688380.0
1736745240,3226.47,3227.68,3226.46,3227.23,1117756.0
1736745300,3227.23,3230.24,3226.51,3230.18,2960024.0
1736745360,3230.18,3232.15,3229.27,3230.54,1166808.0
1736745420,3230.87,3231.22,3229.69,3229.69,829518.0
1736745480,3229.69,3229.69,3224.64,3224.64,980794.0
1736745540,3224.64,3226.86,3224.03,3224.03,1745956.0
1736745600,3224.03,3226.96,3222.27,3226.96,1166098.0
1736745660,3226.99,3230.94,3226.0,3230.67,1714006.0
1736745720,3230.67,3231.6,3229.21,3229.8,670212.0
1736745780,3229.56,3229.99,3227.82,3227.87,749924.0
1736745840,3227.87,3228.49,3225.56,3225.7,1189396.0
1736745900,3225.43,3225.43,3221.91,3224.22,1106888.0
1736745960,3224.22,3224.86,3216.45,3217.83,4386240.0
1736746020,3217.83,3221.1,3217.83,3220.3,1612864.0
1736746080,3220.45,3221.14,3219.02,3220.0,1404556.0
1736746140,3220.32,3221.91,3219.99,3220.96,1213414.0
1736746200,3220.96,3223.08,3217.27,3222.2,1157464.0
1736746260,3222.2,3223.49,3220.93,3222.27,2608674.0
1736746320,3222.27,3223.09,3221.35,3222.73,1263684.0
1736746380,3222.51,3222.79,3219.8,3219.82,1088980.0
1736746440,3219.82,3221.78,3219.5,3221.3,705476.0
1736746500,3221.3,3223.22,3219.4,3220.65,1081380.0
1736746560,3220.65,3222.15,3220.39,3221.21,472328.0
1736746620,3222.59,3222.59,3219.08,3219.68,724648.0
1736746680,3219.68,3220.12,3217.07,3219.42,2638140.0
1736746740,3219.42,3219.62,3217.61,3218.19,773034.0
1736746800,3218.19,3220.78,3217.92,3217.92,985268.0
1736746860,3217.84,3223.77,3217.02,3223.76,1066258.0
1736746920,3223.76,3227.31,3223.76,3224.07,1323490.0
1736746980,3224.07,3224.19,3221.91,3222.38,816460.0
1736747040,3222.38,3222.99,3221.68,3221.93,660298.0
1736747100,3221.93,3222.16,3218.57,3219.22,1142342.0
1736747160,3219.22,3221.02,3219.22,3220.89,828992.0
1736747220,3220.89,3222.35,3211.68,3213.68,6682956.0
1736747280,3213.68,3215.09,3213.01,3214.38,2056662.0
1736747340,3214.38,3215.38,3212.51,3215.38,2011162.0
1736747400,3215.38,3218.92,3215.38,3218.16,1805008.0
1736747460,3218.37,3222.49,3217.81,3222.3,906352.0
1736747520,3222.3,3225.13,3221.61,3225.13,1940092.0
1736747580,3225.36,3228.71,3225.3,3227.53,3424024.0
1736747640,3227.53,3228.1,3226.33,3226.33,1078518.0
1736747700,3226.33,3228.09,3226.3,3227.44,985904.0
1736747760,3227.42,3228.13,3226.39,3226.39,536916.0
1736747820,3226.39,3226.66,3222.68,3222.79,1082630.0
1736747880,3222.89,3224.8,3222.79,3223.16,488668.0
1736747940,3223.16,3224.59,3222.56,3224.18,1513356.0
1736748000,3224.49,3226.02,3223.24,3223.33,992748.0
1736748060,3223.33,3224.01,3221.87,3222.01,1126834.0
1736748120,3222.01,3222.01,3218.11,3219.21,1584266.0
1736748180,3219.21,3222.05,3217.88,3221.94,930124.0
1736748240,3221.94,3223.8,3220.0,3223.31,690066.0
1736748300,3223.31,3228.68,3223.3,3228.55,2377080.0
1736748360,3228.54,3229.15,3227.56,3228.01,1275482.0
1736748420,3228.01,3231.51,3226.76,3231.15,2154282.0
1736748480,3231.15,3231.29,3229.51,3231.29,1374252.0
1736748540,3231.28,3231.3,3227.4,3227.57,1168060.0
1736748600,3227.57,3230.57,3227.41,3230.57,895280.0
1736748660,3230.65,3230.72,3228.34,3228.64,420060.0
1736748720,3228.63,3229.7,3228.5,3229.0,435244.0
1736748780,3229.09,3231.68,3229.0,3231.66,1320152.0
1736748840,3231.66,3232.3,3230.0,3230.0,774942.0
1736748900,3230.01,3230.52,3227.26,3229.2,1176162.0
1736748960,3229.2,3229.2,3226.0,3227.29,878156.0
1736749020,3227.29,3227.79,3224.63,3225.03,958636.0
1736749080,3224.89,3225.41,3222.14,3225.41,1348174.0
1736749140,3225.05,3228.38,3224.43,3224.43,1346570.0
1736749200,3224.43,3225.37,3223.1,3225.03,524148.0
1736749260,3225.24,3228.03,3225.24,3226.46,667436.0
1736749320,3226.46,3228.77,3226.46,3227.63,521756.0
1736749380,3227.63,3228.79,3227.5,3228.22,452768.0
1736749440,3228.12,3228.22,3226.5,3227.37,451530.0
1736749500,3227.37,3228.78,3224.65,3224.89,764680.0
1736749560,3224.89,3225.14,3224.01,3224.33,445884.0
1736749620,3224.46,3224.69,3218.99,3219.37,2129584.0
1736749680,3219.37,3219.88,3216.74,3216.93,1155380.0
1736749740,3216.93,3220.0,3216.93,3220.0,848402.0
1736749800,3220.0,3222.18,3219.19,3221.88,628064.0
1736749860,3221.87,3221.95,3218.02,3218.05,1325436.0
1736749920,3218.05,3219.32,3215.33,3215.48,973038.0
1736749980,3215.57,3217.42,3213.91,3217.28,1440934.0
1736750040,3216.84,3217.9,3214.38,3214.38,1576428.0
1736750100,3214.38,3214.38,3206.89,3207.18,9369196.0
1736750160,3207.39,3209.93,3203.9,3206.24,7920416.0
1736750220,3205.93,3209.7,3202.56,3207.74,3338902.0
1736750280,3208.15,3209.93,3205.76,3208.34,1606638.0
1736750340,3208.66,3212.15,3208.26,3208.88,1263638.0
1736750400,3208.88,3211.98,3207.61,3211.88,1846452.0
1736750460,3211.85,3212.71,3208.96,3209.01,1507448.0
1736750520,3209.01,3210.51,3207.22,3208.85,1320488.0
1736750580,3208.85,3211.64,3206.43,3209.78,1076182.0
1736750640,3209.78,3209.78,3205.0,3205.33,1429618.0
1736750700,3205.33,3205.87,3201.29,3203.72,4698790.0
1736750760,3203.72,3203.73,3195.0,3195.0,12352846.0
1736750820,3194.0,3194.0,3182.61,3187.05,31834972.0
1736750880,3187.43,3190.99,3187.01,3190.48,7382562.0
1736750940,3190.48,3197.6,3189.89,3191.47,8156884.0
1736751000,3191.47,3193.97,3186.01,3189.41,4658920.0
1736751060,3189.52,3189.99,3183.39,3183.82,6850750.0
1736751120,3184.1,3189.25,3184.1,3187.99,5194864.0
1736751180,3188.11,3189.68,3183.62,3184.19,2509072.0
1736751240,3184.19,3184.58,3180.01,3182.12,9590566.0
1736751300,3182.12,3183.48,3180.57,3181.61,4806276.0
1736751360,3181.61,3189.11,3180.51,3186.96,5403622.0
1736751420,3186.76,3190.63,3184.43,3185.65,2333298.0
1736751480,3185.77,3191.39,3185.77,3188.32,1996786.0
1736751540,3188.23,3191.68,3187.25,3190.13,1251708.0
1736751600,3190.1,3193.68,3188.78,3189.19,3538696.0
1736751660,3189.28,3192.99,3188.4,3192.47,1867736.0
1736751720,3192.47,3192.94,3187.61,3190.82,2628706.0
1736751780,3190.82,3191.87,3187.85,3191.45,854740.0
1736751840,3191.55,3197.94,3191.55,3191.95,4060796.0
1736751900,3192.2,3192.3,3181.93,3183.94,2393186.0
1736751960,3183.94,3187.6,3183.29,3185.21,2489782.0
1736752020,3185.37,3188.74,3183.93,3186.99,1266782.0
1736752080,3187.08,3194.88,3187.08,3193.63,2548736.0
1736752140,3193.63,3196.67,3193.4,3196.31,1566978.0
1736752200,3196.34,3199.86,3196.17,3199.38,1731630.0
1736752260,3199.63,3200.61,3196.69,3196.91,2140866.0
1736752320,3196.91,3198.16,3195.67,3197.61,1846494.0
1736752380,3197.62,3198.0,3194.83,3197.99,891950.0
1736752440,3197.99,3198.58,3193.61,3193.69,1087094.0
1736752500,3193.69,3193.87,3190.67,3192.85,3053054.0
1736752560,3193.39,3193.83,3191.05,3191.77,1493626.0
1736752620,3191.77,3195.6,3191.6,3195.38,1764894.0
1736752680,3195.33,3197.36,3194.63,3196.82,1245520.0
1736752740,3196.82,3199.23,3195.33,3195.34,1561920.0
1736752800,3195.34,3197.98,3194.57,3197.61,943076.0
1736752860,3197.58,3197.82,3194.59,3197.59,1216500.0
1736752920,3197.69,3200.02,3196.36,3199.99,862922.0
1736752980,3199.97,3199.97,3199.0,3199.64,885732.0
1736753040,3199.64,3200.61,3199.02,3200.6,956804.0
1736753100,3200.6,3202.62,3200.42,3200.73,2375210.0
1736753160,3200.73,3201.65,3200.0,3200.62,703402.0
1736753220,3200.87,3202.68,3200.87,3201.66,1046016.0
1736753280,3201.66,3203.49,3201.39,3202.8,978320.0
1736753340,3202.8,3203.01,3201.6,3201.62,553136.0
1736753400,3201.62,3201.62,3198.78,3199.1,1330678.0
1736753460,3199.1,3199.11,3194.22,3195.3,2383068.0
1736753520,3195.3,3200.57,3194.68,3199.09,920102.0
1736753580,3199.09,3200.69,3197.94,3198.54,1064930.0
1736753640,3198.64,3200.69,3198.64,3199.29,601546.0
1736753700,3199.29,3204.91,3198.88,3204.23,1797010.0
1736753760,3204.23,3208.74,3204.23,3206.43,4516776.0
1736753820,3206.43,3208.64,3206.0,3206.01,1957566.0
1736753880,3206.01,3207.83,3205.01,3205.36,1527248.0
1736753940,3205.36,3205.37,3201.77,3201.79,1078324.0
1736754000,3201.79,3203.16,3201.41,3202.33,665544.0
1736754060,3202.67,3204.24,3202.41,3204.05,952302.0
1736754120,3204.05,3205.16,3203.44,3205.01,668778.0
1736754180,3204.77,3205.71,3203.69,3203.82,604776.0
1736754240,3203.82,3204.37,3202.11,3202.11,418306.0
1736754300,3202.11,3202.39,3199.34,3199.64,1571378.0
1736754360,3199.64,3200.83,3198.56,3200.41,1004852.0
1736754420,3200.38,3201.98,3199.42,3201.83,502196.0
1736754480,3201.82,3203.25,3200.0,3200.48,803832.0
1736754540,3201.21,3201.21,3197.98,3200.07,1170276.0
1736754600,3200.07,3200.07,3196.85,3199.69,2815014.0
1736754660,3199.85,3200.86,3198.3,3199.98,776116.0
1736754720,3200.1,3200.66,3198.83,3199.52,605686.0
1736754780,3199.52,3199.94,3198.29,3198.99,501946.0
1736754840,3198.99,3200.25,3198.31,3200.14,556124.0
1736754900,3200.03,3200.86,3199.43,3199.89,361062.0
1736754960,3199.89,3201.08,3199.89,3201.02,1205542.0
1736755020,3201.02,3201.48,3200.16,3200.16,920606.0
1736755080,3200.16,3200.17,3197.59,3199.01,1973752.0
1736755140,3199.01,3200.77,3198.56,3200.53,901160.0
1736755200,3200.53,3202.11,3199.74,3202.04,3244210.0
1736755260,3202.18,3203.77,3201.01,3203.7,2683398.0
1736755320,3203.6,3203.71,3201.0,3203.19,1103730.0
1736755380,3203.19,3205.45,3202.77,3204.3,791874.0
1736755440,3204.3,3204.99,3202.63,3203.01,604588.0
1736755500,3203.01,3203.01,3196.27,3197.58,3437450.0
1736755560,3197.58,3197.98,3195.0,3195.01,2154184.0
1736755620,3195.01,3195.49,3192.42,3192.73,1851324.0
1736755680,3192.58,3192.84,3190.61,3190.8,3001276.0
1736755740,3190.8,3192.14,3190.64,3191.77,1589596.0
1736755800,3191.77,3191.77,3188.81,3188.91,2165362.0
1736755860,3189.02,3191.0,3188.51,3190.14,986986.0
1736755920,3190.21,3192.77,3190.06,3191.53,1790996.0
1736755980,3191.53,3192.28,3189.83,3192.27,1135160.0
1736756040,3191.7,3195.11,3189.97,3194.97,1818464.0
1736756100,3194.97,3196.58,3191.88,3195.05,1218940.0
1736756160,3195.05,3196.51,3193.42,3193.53,767688.0
1736756220,3193.53,3193.58,3188.26,3188.8,1906772.0
1736756280,3188.87,3189.77,3188.39,3189.6,670260.0
1736756340,3189.66,3189.97,3188.38,3188.39,591440.0
1736756400,3188.39,3191.28,3187.55,3189.28,1875578.0
1736756460,3189.18,3189.91,3185.17,3185.25,1110692.0
1736756520,3184.9,3186.01,3161.65,3173.36,33440294.0
1736756580,3173.48,3173.48,3159.9,3164.37,17046194.0
1736756640,3163.95,3173.31,3162.49,3172.39,7412458.0
1736756700,3172.59,3176.11,3170.6,3176.1,5378522.0
1736756760,3176.11,3178.94,3176.1,3177.07,2558360.0
1736756820,3177.07,3178.64,3173.64,3175.36,2123444.0
1736756880,3175.36,3176.86,3172.87,3176.39,1566154.0
1736756940,3176.28,3176.74,3173.67,3176.74,1314772.0
1736757000,3176.94,3177.44,3175.2,3175.96,1695076.0
1736757060,3176.65,3180.08,3176.64,3178.81,2381072.0
1736757120,3178.35,3178.35,3174.01,3174.03,2520072.0
1736757180,3174.03,3174.03,3168.31,3171.89,4156680.0
1736757240,3172.09,3173.47,3169.88,3173.04,1888508.0
1736757300,3173.12,3179.25,3172.97,3179.18,1867056.0
1736757360,3179.18,3182.2,3179.18,3180.36,2501338.0
1736757420,3180.36,3180.36,3174.35,3174.48,2505902.0
1736757480,3174.48,3176.07,3173.22,3175.58,736528.0
1736757540,3175.58,3177.21,3174.5,3177.21,976812.0
1736757600,3177.21,3177.3,3173.5,3174.45,1666928.0
1736757660,3174.65,3175.82,3171.78,3172.53,1522520.0
1736757720,3172.63,3174.46,3171.4,3171.65,2268144.0
1736757780,3171.65,3173.36,3170.21,3173.36,1798918.0
1736757840,3173.36,3175.95,3173.23,3175.82,1354976.0
1736757900,3175.57,3177.57,3174.22,3177.2,1304546.0
1736757960,3177.2,3178.39,3175.02,3175.1,870542.0
1736758020,3175.1,3176.05,3172.81,3173.62,760812.0
1736758080,3173.62,3173.69,3171.12,3172.86,1075106.0
1736758140,3172.77,3173.54,3171.76,3172.11,852518.0
1736758200,3172.11,3172.34,3169.89,3171.0,2199518.0
1736758260,3171.02,3173.41,3170.91,3171.26,1215792.0
1736758320,3171.26,3172.51,3166.57,3168.41,3015536.0
1736758380,3168.41,3171.49,3168.4,3171.49,2383632.0
1736758440,3171.59,3171.9,3167.89,3167.89,540854.0
1736758500,3168.02,3170.39,3167.9,3169.31,1605296.0
1736758560,3169.31,3171.84,3168.39,3171.83,658820.0
1736758620,3171.83,3173.14,3170.89,3172.61,884422.0
1736758680,3172.61,3172.62,3171.26,3171.78,543250.0
1736758740,3171.89,3171.89,3168.74,3168.74,981724.0
1736758800,3168.74,3171.96,3166.88,3169.61,2989242.0
1736758860,3168.93,3171.11,3167.17,3170.99,1369472.0
1736758920,3170.99,3174.98,3169.54,3174.91,2147110.0
1736758980,3174.53,3174.97,3170.45,3170.93,935386.0
1736759040,3170.94,3170.94,3163.51,3165.27,7716784.0
1736759100,3165.29,3174.77,3165.29,3174.51,2951248.0
1736759160,3174.2,3176.15,3170.39,3170.4,3081520.0
1736759220,3170.4,3173.9,3165.8,3165.81,1176746.0
1736759280,3165.81,3167.89,3158.82,3158.82,2372396.0
1736759340,3158.48,3171.23,3157.75,3171.05,11388122.0
1736759400,3171.05,3171.99,3167.15,3169.71,2063100.0
1736759460,3169.79,3173.39,3169.39,3169.7,2032036.0
1736759520,3169.91,3173.44,3169.39,3171.89,763406.0
1736759580,3171.89,3175.43,3171.86,3174.6,1774946.0
1736759640,3174.52,3174.99,3167.73,3169.68,2159130.0
1736759700,3169.68,3171.93,3167.02,3171.09,1508602.0
1736759760,3171.09,3171.09,3166.57,3170.31,1390516.0
1736759820,3170.56,3171.12,3166.66,3168.24,3465638.0
1736759880,3168.05,3171.94,3167.36,3168.79,1068132.0
1736759940,3168.71,3170.97,3168.15,3169.2,1478470.0
1736760000,3169.2,3169.33,3166.0,3167.74,2192266.0
1736760060,3166.18,3170.35,3165.9,3166.16,2544792.0
1736760120,3165.91,3168.24,3164.01,3165.36,2158466.0
1736760180,3165.36,3166.94,3164.6,3164.75,3067768.0
1736760240,3164.65,3165.45,3160.92,3161.51,3272098.0
1736760300,3161.6,3166.7,3160.61,3166.19,2052980.0
1736760360,3166.19,3170.52,3164.78,3166.3,2293022.0
1736760420,3166.2,3167.11,3163.94,3167.07,1686366.0
1736760480,3167.07,3167.08,3162.31,3163.12,980342.0
1736760540,3163.01,3163.54,3148.94,3155.36,16873924.0
1736760600,3155.5,3158.88,3154.11,3156.98,4190134.0
1736760660,3156.98,3161.7,3156.64,3157.09,4144280.0
1736760720,3157.13,3158.92,3152.25,3155.6,3131520.0
1736760780,3155.69,3156.8,3119.18,3137.56,46049526.0
1736760840,3138.67,3144.89,3137.51,3138.9,14837228.0
1736760900,3139.95,3152.29,3139.68,3152.02,8477266.0
1736760960,3151.91,3159.23,3151.61,3156.56,6513722.0
1736761020,3156.61,3160.0,3154.0,3159.42,6004304.0
1736761080,3159.61,3166.8,3159.26,3164.75,5987710.0
1736761140,3165.6,3166.49,3160.88,3163.77,3734374.0
1736761200,3164.24,3168.44,3163.65,3165.33,3538874.0
1736761260,3165.13,3165.87,3163.19,3163.29,2187312.0
1736761320,3163.27,3163.51,3159.62,3160.47,2712564.0
1736761380,3160.47,3160.52,3157.8,3159.03,1722652.0
1736761440,3159.02,3161.64,3158.74,3160.72,1589656.0
1736761500,3160.72,3162.7,3160.08,3160.43,2431476.0
1736761560,3160.43,3163.43,3159.96,3162.48,1428776.0
1736761620,3162.48,3164.98,3162.48,3164.82,1253690.0
1736761680,3164.82,3166.21,3164.52,3165.01,2228132.0
1736761740,3165.01,3165.02,3161.65,3164.88,1984104.0
1736761800,3164.88,3164.89,3161.32,3163.64,1959284.0
1736761860,3163.53,3163.56,3156.3,3157.85,3803338.0
1736761920,3157.85,3157.95,3154.6,3157.85,1462316.0
1736761980,3157.85,3161.4,3157.65,3160.88,1030860.0
1736762040,3160.88,3160.89,3157.34,3157.61,764204.0
1736762100,3156.47,3156.47,3152.9,3152.9,2975444.0
1736762160,3152.8,3154.88,3151.22,3152.49,2886396.0
1736762220,3152.31,3154.73,3150.93,3153.9,2306406.0
1736762280,3153.9,3155.56,3153.35,3155.56,1319744.0
1736762340,3155.55,3156.94,3154.9,3155.01,1367382.0
1736762400,3155.01,3155.99,3150.14,3150.2,2313794.0
1736762460,3150.27,3153.98,3149.83,3153.68,3845752.0
1736762520,3153.79,3154.33,3147.48,3152.36,2832048.0
1736762580,3152.36,3153.93,3145.12,3145.12,2762950.0
1736762640,3145.02,3149.53,3142.82,3149.25,4053924.0
1736762700,3149.01,3150.86,3146.21,3146.31,1766060.0
1736762760,3146.16,3152.19,3145.1,3147.1,1978624.0
1736762820,3147.41,3149.49,3147.4,3148.25,1847532.0
1736762880,3148.44,3152.41,3148.44,3150.68,2498226.0
1736762940,3150.44,3152.94,3149.0,3152.19,3130776.0
1736763000,3152.56,3153.87,3151.16,3152.19,1977262.0
1736763060,3152.03,3155.61,3151.04,3155.3,2570046.0
1736763120,3155.3,3155.63,3151.43,3155.31,1398582.0
1736763180,3154.63,3155.34,3152.08,3152.16,766052.0
1736763240,3152.16,3152.24,3150.29,3150.49,1469556.0
1736763300,3150.59,3150.73,3145.61,3147.13,2992236.0
1736763360,3147.13,3149.74,3145.66,3148.01,2734566.0
1736763420,3147.81,3150.47,3141.12,3141.12,2623764.0
1736763480,3141.04,3143.91,3141.01,3141.01,4775220.0
1736763540,3141.0,3145.52,3140.21,3145.52,3426828.0
1736763600,3145.52,3145.52,3141.5,3141.94,2034294.0
1736763660,3142.01,3144.4,3140.95,3141.53,1534432.0
1736763720,3141.53,3141.63,3128.21,3134.61,16504256.0
1736763780,3134.61,3134.62,3129.9,3131.55,8755228.0
1736763840,3131.18,3131.18,3124.69,3125.25,9255290.0
1736763900,3124.76,3129.51,3121.28,3122.55,12171574.0
1736763960,3122.55,3128.99,3122.55,3126.71,3727536.0
1736764020,3126.81,3128.77,3124.7,3125.08,2825044.0
1736764080,3125.22,3127.16,3113.28,3116.41,32549474.0
1736764140,3116.11,3122.22,3114.91,3121.82,8078334.0
1736764200,3121.81,3122.3,3113.32,3114.83,10072432.0
1736764260,3115.1,3124.2,3114.83,3124.19,7041792.0
1736764320,3124.19,3124.19,3117.59,3118.2,4030744.0
1736764380,3118.28,3121.53,3116.51,3118.21,3039192.0
1736764440,3118.01,3120.0,3116.23,3119.98,4063838.0
1736764500,3120.26,3126.93,3119.99,3125.99,7069070.0
1736764560,3125.99,3129.98,3124.73,3126.95,6918126.0
1736764620,3127.27,3131.52,3127.27,3130.1,4023730.0
1736764680,3130.2,3133.31,3129.49,3131.39,3013618.0
1736764740,3131.39,3134.1,3131.1,3132.22,4680616.0
1736764800,3132.22,3133.29,3129.26,3132.79,3858864.0
1736764860,3132.79,3132.79,3121.63,3122.97,6104562.0
1736764920,3122.7,3122.7,3113.72,3114.31,15208940.0
1736764980,3114.31,3117.07,3114.27,3116.16,4854212.0
1736765040,3116.22,3119.05,3115.9,3118.1,2830672.0
1736765100,3118.1,3118.18,3115.6,3116.83,2288694.0
1736765160,3116.83,3120.8,3116.41,3119.76,3557976.0
1736765220,3119.97,3122.28,3116.32,3116.32,3391466.0
1736765280,3116.38,3117.12,3114.39,3114.53,3569060.0
1736765340,3114.53,3115.99,3110.4,3110.97,8012020.0
1736765400,3110.97,3114.44,3110.0,3110.23,3305396.0
1736765460,3110.24,3112.95,3110.01,3112.94,5373028.0
1736765520,3112.94,3113.26,3108.52,3110.51,3030616.0
1736765580,3110.51,3111.34,3106.07,3106.46,11252166.0
1736765640,3106.46,3108.7,3106.14,3106.73,3466792.0
1736765700,3106.73,3109.48,3106.73,3109.2,3456126.0
1736765760,3109.2,3118.39,3108.17,3117.26,15572464.0
1736765820,3117.26,3120.85,3114.79,3120.84,6317412.0
1736765880,3121.18,3124.19,3119.39,3120.64,5184954.0
1736765940,3120.64,3121.57,3117.71,3117.96,3824048.0
1736766000,3118.75,3120.4,3112.38,3112.68,6570572.0
1736766060,3112.68,3117.03,3111.68,3113.12,3219436.0
1736766120,3113.12,3119.33,3113.12,3118.39,2980984.0
1736766180,3118.45,3122.7,3116.39,3121.3,3070450.0
1736766240,3121.08,3121.41,3117.26,3119.65,4732916.0
1736766300,3119.65,3123.04,3119.01,3119.15,2863832.0
1736766360,3119.14,3120.82,3112.17,3113.54,2501740.0
1736766420,3113.59,3117.03,3113.59,3116.05,1908468.0
1736766480,3116.06,3116.72,3110.1,3110.1,1538266.0
1736766540,3110.1,3111.16,3108.93,3109.2,2537660.0
1736766600,3109.2,3110.27,3108.02,3109.72,3268304.0
1736766660,3109.72,3110.87,3109.07,3109.27,1489776.0
1736766720,3109.52,3112.0,3109.42,3111.77,2381908.0
1736766780,3111.77,3112.24,3109.57,3111.13,1223264.0
1736766840,3111.13,3112.05,3109.61,3110.24,984182.0
1736766900,3110.5,3111.09,3109.31,3109.49,1410128.0
1736766960,3109.5,3111.01,3109.23,3111.01,1215738.0
1736767020,3111.01,3112.88,3109.05,3109.05,2085862.0
1736767080,3108.94,3112.77,3106.47,3112.33,3424346.0
1736767140,3112.33,3112.33,3109.19,3109.69,1558796.0
1736767200,3110.0,3112.05,3109.29,3111.95,1088170.0
1736767260,3111.75,3118.36,3111.74,3117.0,4485254.0
1736767320,3117.0,3120.51,3116.3,3120.31,3512660.0
1736767380,3120.31,3120.56,3118.64,3118.64,3035694.0
1736767440,3118.63,3118.63,3112.83,3112.84,2238054.0
1736767500,3112.84,3115.4,3111.9,3113.48,1900136.0
1736767560,3113.48,3113.48,3106.91,3109.72,3916556.0
1736767620,3109.65,3110.8,3107.99,3108.78,3061030.0
1736767680,3108.78,3108.78,3106.48,3106.48,1735074.0
1736767740,3106.48,3106.53,3103.05,3103.89,15114188.0
1736767800,3103.89,3105.56,3100.7,3102.99,5829916.0
1736767860,3102.9,3106.59,3102.9,3103.51,3576282.0
1736767920,3103.83,3105.13,3086.41,3092.59,15084126.0
1736767980,3092.59,3094.32,3064.51,3082.02,78279518.0
1736768040,3082.28,3085.98,3078.68,3082.55,12779034.0
1736768100,3082.38,3095.28,3078.84,3093.41,18794200.0
1736768160,3093.97,3095.11,3083.18,3088.97,8407402.0
1736768220,3088.97,3091.16,3083.15,3084.25,4609052.0
1736768280,3084.11,3086.53,3080.3,3081.01,5190346.0
1736768340,3080.82,3086.85,3079.07,3079.45,4918254.0
1736768400,3079.51,3081.22,3074.84,3076.84,5810168.0
1736768460,3076.67,3079.16,3070.03,3070.57,8118982.0
1736768520,3070.32,3071.11,3065.97,3069.4,12335016.0
1736768580,3069.52,3076.68,3069.52,3073.51,10591182.0
1736768640,3073.78,3075.04,3067.54,3075.04,9916168.0
1736768700,3075.2,3081.21,3073.83,3078.48,9221698.0
1736768760,3078.48,3084.95,3078.1,3080.11,5846308.0
1736768820,3079.3,3081.97,3077.78,3081.84,4704266.0
1736768880,3080.79,3080.84,3075.35,3079.08,4630904.0
1736768940,3079.0,3081.02,3077.11,3078.93,1762246.0
1736769000,3078.6,3084.61,3077.02,3078.55,3039098.0
1736769060,3078.91,3084.34,3078.91,3082.11,3414016.0
1736769120,3082.11,3082.62,3080.26,3081.0,2060938.0
1736769180,3081.0,3081.08,3073.14,3074.6,4363898.0
1736769240,3074.16,3076.12,3072.17,3072.6,2300264.0
1736769300,3072.61,3072.93,3067.26,3068.0,4881454.0
1736769360,3068.0,3071.85,3067.11,3070.0,4207788.0
1736769420,3069.84,3071.86,3057.0,3062.58,18159506.0
1736769480,3062.58,3062.58,3055.09,3056.69,9341730.0
1736769540,3056.69,3058.69,3055.94,3056.7,5532472.0
1736769600,3056.4,3059.59,3056.05,3056.39,8288242.0
1736769660,3056.39,3062.67,3053.15,3061.35,8278960.0
1736769720,3060.43,3060.43,3048.64,3052.99,18204398.0
1736769780,3053.16,3053.58,3046.82,3048.64,10239648.0
1736769840,3048.77,3052.97,3045.27,3045.27,6397048.0
1736769900,3045.17,3056.5,3045.17,3049.88,13352364.0
1736769960,3050.29,3066.05,3050.28,3066.05,6259368.0
1736770020,3066.05,3076.0,3066.05,3071.8,9856352.0
1736770080,3071.94,3078.33,3070.64,3072.06,8713360.0
1736770140,3071.9,3077.62,3069.45,3077.41,5795130.0
1736770200,3077.41,3084.88,3077.3,3083.59,11467970.0
1736770260,3083.89,3084.95,3081.09,3083.22,5410816.0
1736770320,3083.12,3084.39,3080.28,3081.4,5316814.0
1736770380,3081.4,3083.64,3079.1,3079.53,3571004.0
1736770440,3079.11,3080.91,3068.06,3069.57,7286586.0
1736770500,3069.6,3073.4,3064.19,3072.02,6893290.0
1736770560,3071.6,3072.08,3062.59,3063.89,4810050.0
1736770620,3063.49,3065.31,3060.95,3064.39,3534156.0
1736770680,3064.43,3066.55,3059.6,3060.58,3464974.0
1736770740,3061.24,3068.89,3060.31,3067.62,4515720.0
1736770800,3067.51,3074.74,3067.44,3074.71,2997918.0
1736770860,3074.71,3075.28,3071.91,3073.38,2810730.0
1736770920,3073.38,3075.02,3069.11,3069.15,3297956.0
1736770980,3069.11,3073.15,3069.11,3072.68,2502358.0
1736771040,3072.68,3072.69,3063.11,3063.11,3223236.0
1736771100,3063.07,3065.0,3061.89,3064.03,2526968.0
1736771160,3063.92,3068.22,3061.86,3065.96,4173674.0
1736771220,3065.82,3066.1,3063.4,3063.4,1201310.0
1736771280,3063.22,3068.07,3063.2,3066.78,1942806.0
1736771340,3066.46,3066.53,3063.25,3066.53,1231072.0
1736771400,3066.36,3066.36,3060.0,3062.9,2801932.0
1736771460,3062.9,3064.48,3060.39,3062.76,1845996.0
1736771520,3062.7,3064.82,3060.57,3062.08,1291674.0
1736771580,3062.56,3062.56,3051.63,3054.62,7070960.0
1736771640,3054.24,3059.02,3053.22,3053.87,2122036.0
1736771700,3053.93,3058.9,3053.93,3055.06,1958964.0
1736771760,3055.06,3055.11,3049.33,3050.01,6189260.0
1736771820,3050.0,3050.01,3042.31,3042.31,9726498.0
1736771880,3042.31,3049.3,3040.0,3048.95,15378312.0
1736771940,3048.85,3049.88,3043.25,3043.6,6516630.0
1736772000,3043.52,3046.28,3039.54,3040.48,7633278.0
1736772060,3040.39,3046.7,3039.91,3042.92,4824376.0
1736772120,3042.8,3050.49,3040.06,3050.11,6262454.0
1736772180,3050.2,3057.48,3047.3,3056.92,5596982.0
1736772240,3057.15,3065.57,3055.91,3063.38,6058764.0
1736772300,3063.03,3065.03,3058.0,3058.48,4022396.0
1736772360,3058.48,3063.57,3057.45,3059.45,2274366.0
1736772420,3059.38,3059.89,3054.8,3055.95,3131454.0
1736772480,3055.95,3056.69,3052.18,3054.69,2199472.0
1736772540,3054.69,3059.67,3049.39,3050.7,5340330.0
1736772600,3050.7,3058.43,3050.27,3056.65,1891884.0
1736772660,3056.88,3057.41,3052.47,3053.91,1035158.0
1736772720,3053.89,3054.78,3051.12,3052.69,2219302.0
1736772780,3053.05,3061.5,3052.73,3061.5,2136218.0
1736772840,3061.48,3062.77,3058.61,3059.55,6213544.0
1736772900,3059.55,3061.02,3052.27,3053.03,2454962.0
1736772960,3053.03,3055.31,3051.93,3053.51,2475274.0
1736773020,3053.51,3056.52,3052.89,3056.03,1888884.0
1736773080,3055.81,3055.81,3051.43,3052.02,1899542.0
1736773140,3052.02,3052.57,3045.72,3045.72,3523672.0
1736773200,3045.89,3047.28,3033.77,3034.67,10277728.0
1736773260,3033.44,3043.23,3032.3,3037.75,15145544.0
1736773320,3037.16,3040.88,3036.32,3039.79,3695074.0
1736773380,3039.79,3045.07,3039.61,3042.41,4088080.0
1736773440,3042.41,3054.19,3041.63,3053.6,6163486.0
1736773500,3053.8,3059.99,3050.5,3058.51,6507384.0
1736773560,3058.51,3062.09,3056.68,3060.23,5536746.0
1736773620,3060.23,3062.91,3060.23,3061.12,4870532.0
1736773680,3061.11,3071.62,3060.99,3071.48,5796538.0
1736773740,3071.15,3076.6,3070.11,3074.89,12260440.0
1736773800,3074.89,3075.14,3067.01,3067.86,6039902.0
1736773860,3067.71,3073.57,3066.01,3072.51,2639800.0
1736773920,3072.95,3073.93,3072.37,3073.29,2907064.0
1736773980,3073.11,3077.97,3072.0,3077.36,3466418.0
1736774040,3077.36,3077.36,3071.73,3074.45,4678822.0
1736774100,3074.3,3079.55,3073.38,3079.52,4740160.0
1736774160,3079.52,3079.52,3073.07,3073.09,4176550.0
1736774220,3073.39,3081.78,3073.39,3080.34,3606334.0
1736774280,3080.35,3087.39,3079.6,3086.59,7638044.0
1736774340,3086.51,3088.26,3083.26,3088.22,7332342.0
1736774400,3088.22,3089.98,3085.84,3089.37,5803732.0
1736774460,3089.37,3089.37,3082.01,3082.01,6074832.0
1736774520,3082.01,3085.6,3078.86,3085.59,4742908.0
1736774580,3085.59,3088.66,3084.32,3088.27,3953412.0
1736774640,3087.94,3089.78,3086.81,3087.47,3208512.0
1736774700,3087.47,3087.47,3081.02,3084.74,2722462.0
1736774760,3084.93,3090.3,3083.56,3088.51,4383974.0
1736774820,3088.16,3088.16,3081.33,3081.47,3415210.0
1736774880,3081.37,3083.31,3079.08,3081.99,3792384.0
1736774940,3081.99,3081.99,3075.4,3076.3,3760508.0
1736775000,3076.3,3076.68,3066.39,3067.99,8244662.0
1736775060,3067.99,3072.68,3067.98,3072.31,6934110.0
1736775120,3072.51,3078.72,3072.51,3075.59,3682338.0
1736775180,3076.1,3077.23,3073.14,3077.22,2599720.0
1736775240,3077.22,3077.48,3072.75,3075.0,1465456.0
1736775300,3074.3,3076.32,3072.96,3074.06,2180918.0
1736775360,3073.9,3074.25,3069.77,3069.88,1240750.0
1736775420,3069.88,3073.09,3068.45,3072.31,1347962.0
1736775480,3072.31,3072.89,3067.95,3067.96,2045332.0
1736775540,3068.07,3070.24,3067.45,3067.6,2917934.0
1736775600,3067.6,3067.6,3062.31,3062.86,3644012.0
1736775660,3062.96,3069.22,3062.96,3067.03,2070764.0
1736775720,3067.01,3067.01,3063.11,3064.01,1486868.0
1736775780,3064.01,3065.65,3063.51,3063.68,3063614.0
1736775840,3063.67,3066.49,3063.5,3066.31,1876692.0
1736775900,3066.31,3066.31,3063.51,3065.35,2591294.0
1736775960,3065.45,3066.5,3061.72,3062.36,4303314.0
1736776020,3062.29,3062.46,3056.43,3058.3,6211970.0
1736776080,3058.77,3062.9,3057.46,3061.9,3331762.0
1736776140,3061.9,3061.9,3057.26,3057.33,3273308.0
1736776200,3057.44,3062.32,3057.44,3061.69,1294776.0
1736776260,3061.8,3061.8,3059.21,3060.0,1967254.0
1736776320,3060.0,3061.69,3059.21,3060.4,1846916.0
1736776380,3060.4,3064.41,3059.95,3064.41,1589694.0
1736776440,3064.41,3064.57,3062.02,3062.44,3746776.0
1736776500,3062.23,3062.23,3060.11,3061.84,1141902.0
1736776560,3061.84,3062.49,3060.56,3061.39,914858.0
1736776620,3061.33,3062.17,3060.4,3060.51,5707596.0
1736776680,3060.51,3061.43,3059.01,3061.28,2239142.0
1736776740,3061.28,3061.37,3058.75,3059.44,1592908.0
1736776800,3059.44,3060.11,3054.7,3056.68,7317080.0
1736776860,3056.68,3059.21,3053.1,3058.62,2369058.0
1736776920,3058.53,3059.21,3051.26,3052.27,2684894.0
1736776980,3051.41,3051.41,3038.09,3041.39,23127106.0
1736777040,3041.42,3051.59,3041.42,3051.59,5260376.0
1736777100,3052.17,3055.74,3041.69,3042.19,4863962.0
1736777160,3042.42,3052.63,3042.19,3052.38,3902908.0
1736777220,3052.7,3053.03,3047.39,3048.43,8434218.0
1736777280,3048.43,3055.99,3048.43,3054.72,2672254.0
1736777340,3053.93,3054.27,3048.49,3049.91,1505458.0
1736777400,3050.08,3052.68,3044.94,3044.94,1684376.0
1736777460,3045.11,3048.42,3043.21,3047.89,2876564.0
1736777520,3047.88,3049.99,3043.7,3047.01,2441134.0
1736777580,3047.01,3051.23,3047.01,3048.81,1152360.0
1736777640,3048.81,3051.48,3047.81,3050.44,1415340.0
1736777700,3050.44,3051.89,3047.07,3047.07,2073156.0
1736777760,3047.07,3047.69,3045.03,3046.53,1600244.0
1736777820,3046.57,3049.18,3046.23,3048.11,1517192.0
1736777880,3048.11,3051.99,3047.31,3051.99,1358440.0
1736777940,3052.26,3054.66,3050.72,3051.18,3242928.0
1736778000,3051.32,3056.69,3050.16,3056.61,2431788.0
1736778060,3056.2,3057.01,3045.69,3045.7,2318218.0
1736778120,3045.7,3050.93,3045.7,3047.76,1861264.0
1736778180,3047.67,3047.76,3045.01,3047.47,3415446.0
1736778240,3048.4,3051.49,3043.7,3043.7,1452888.0
1736778300,3044.26,3046.12,3042.62,3042.9,2545794.0
1736778360,3043.2,3043.47,3036.41,3038.18,6615388.0
1736778420,3038.18,3041.9,3035.22,3041.88,3767784.0
1736778480,3041.99,3042.45,3039.5,3041.39,2730868.0
1736778540,3041.2,3047.99,3041.14,3046.27,2119878.0
1736778600,3046.35,3046.9,3040.39,3043.31,3200422.0
1736778660,3043.31,3044.74,3033.79,3034.12,7029906.0
1736778720,3034.11,3042.31,3034.09,3036.53,9522252.0
1736778780,3036.31,3037.04,2985.42,2985.42,87354196.0
1736778840,2980.0,3001.97,2925.11,2950.3,176515818.0
1736778900,2950.31,2968.35,2909.6,2919.01,75948288.0
1736778960,2919.01,2966.15,2913.48,2956.1,61530388.0
1736779020,2956.66,2972.82,2944.26,2968.21,48337752.0
1736779080,2967.8,2987.4,2964.51,2987.4,30913884.0
1736779140,2987.91,2993.6,2978.89,2978.89,24200826.0
1736779200,2978.61,3005.9,2976.62,3004.0,32067066.0
1736779260,3004.29,3015.03,2996.61,2996.72,25174066.0
1736779320,2996.14,3009.01,2993.55,3008.92,14550050.0
1736779380,3008.92,3029.9,3003.59,3028.99,16220994.0
1736779440,3029.59,3032.03,3017.4,3017.54,34460592.0
1736779500,3018.06,3028.96,3015.57,3022.1,16738494.0
1736779560,3022.11,3025.01,3007.69,3016.76,27467396.0
1736779620,3016.34,3021.31,3010.68,3018.6,8985258.0
1736779680,3018.81,3035.4,3018.61,3032.88,21807242.0
1736779740,3032.29,3033.47,3023.19,3025.62,15978414.0
1736779800,3025.97,3028.58,3021.22,3027.11,10900196.0
1736779860,3027.46,3041.61,3024.09,3041.61,11053412.0
1736779920,3041.07,3047.91,3036.06,3047.75,18686132.0
1736779980,3047.79,3048.9,3037.99,3040.3,13338298.0
1736780040,3039.88,3049.47,3039.88,3048.24,12720844.0
1736780100,3048.24,3050.23,3037.12,3041.16,12187606.0
1736780160,3041.16,3051.59,3038.09,3046.8,12653424.0
1736780220,3046.88,3046.88,3038.4,3040.18,7948344.0
1736780280,3040.01,3040.53,3030.5,3034.94,9926894.0
1736780340,3034.25,3034.25,3025.38,3033.47,16066528.0
1736780400,3033.59,3039.65,3027.73,3038.39,8291548.0
1736780460,3038.39,3038.39,3025.13,3032.74,8468422.0
1736780520,3031.7,3045.73,3031.03,3043.5,6623612.0
1736780580,3043.49,3043.5,3034.68,3037.9,6990030.0
1736780640,3039.64,3045.35,3039.64,3041.57,4064842.0
1736780700,3041.15,3048.91,3040.36,3048.67,6658144.0
1736780760,3048.67,3057.66,3048.55,3056.85,17010478.0
1736780820,3057.25,3058.2,3051.77,3051.8,7772852.0
1736780880,3051.8,3058.89,3050.0,3058.79,11109466.0
1736780940,3058.58,3058.58,3051.7,3053.92,6851000.0
1736781000,3054.49,3056.94,3047.77,3048.06,7283102.0
1736781060,3048.07,3048.27,3042.69,3043.61,6801908.0
1736781120,3043.61,3053.32,3043.61,3052.71,7782926.0
1736781180,3052.9,3056.21,3050.37,3055.9,5437844.0
1736781240,3056.21,3056.34,3052.55,3052.65,5188528.0
1736781300,3053.08,3053.08,3047.59,3048.18,4695608.0
1736781360,3048.09,3051.03,3042.54,3047.49,10012138.0
1736781420,3047.21,3053.99,3044.54,3052.48,5374354.0
1736781480,3052.6,3061.99,3052.6,3061.61,6966784.0
1736781540,3061.42,3063.18,3057.8,3057.84,8211128.0
1736781600,3057.63,3062.53,3056.81,3061.01,6538660.0
1736781660,3060.51,3066.54,3060.12,3065.89,14227850.0
1736781720,3065.89,3074.51,3065.17,3067.88,15032646.0
1736781780,3067.88,3076.35,3066.04,3075.62,13204646.0
1736781840,3075.62,3075.99,3064.43,3065.29,8802548.0
1736781900,3065.3,3065.3,3057.13,3057.73,9145078.0
1736781960,3057.82,3057.82,3049.07,3052.48,11065578.0
1736782020,3052.56,3057.44,3047.54,3048.74,7621654.0
1736782080,3048.84,3051.65,3043.95,3043.95,8664664.0
1736782140,3043.95,3048.4,3040.89,3048.3,6657366.0
1736782200,3048.12,3049.07,3036.91,3045.08,12327704.0
1736782260,3045.3,3057.12,3045.17,3050.3,6320208.0
1736782320,3050.29,3060.57,3050.29,3057.38,4587454.0
1736782380,3057.48,3060.52,3053.95,3059.88,3977702.0
1736782440,3059.32,3059.49,3050.84,3051.31,4329826.0
1736782500,3051.21,3061.79,3050.56,3061.79,2977976.0
1736782560,3061.87,3063.61,3052.78,3053.43,5078478.0
1736782620,3053.53,3062.22,3053.36,3062.22,4196296.0
1736782680,3062.19,3062.19,3054.88,3058.31,5159394.0
1736782740,3058.33,3062.44,3058.33,3062.44,3297726.0
1736782800,3062.44,3064.88,3059.2,3061.79,3435224.0
1736782860,3062.42,3069.05,3061.88,3068.02,4010908.0
1736782920,3068.38,3070.42,3067.01,3070.42,2358746.0
1736782980,3070.49,3070.89,3061.65,3063.1,4252206.0
1736783040,3063.59,3067.94,3063.59,3065.9,1918662.0
1736783100,3065.94,3067.51,3062.7,3062.7,2215668.0
1736783160,3062.93,3063.84,3057.39,3061.48,5864440.0
1736783220,3062.43,3063.74,3057.73,3058.46,2670400.0
1736783280,3058.97,3059.99,3055.58,3059.44,3684556.0
1736783340,3059.43,3063.35,3057.42,3063.35,3365638.0
1736783400,3063.38,3063.99,3058.73,3061.28,1959480.0
1736783460,3061.24,3061.66,3058.41,3059.14,1996522.0
1736783520,3059.15,3059.15,3050.14,3051.22,4998374.0
1736783580,3051.2,3055.52,3051.2,3053.02,2299834.0
1736783640,3053.02,3053.48,3048.0,3049.08,3507848.0
1736783700,3049.11,3050.55,3046.13,3047.73,3255894.0
1736783760,3047.84,3050.39,3046.24,3050.39,2494962.0
1736783820,3050.39,3053.57,3049.18,3051.49,2309998.0
1736783880,3051.65,3055.18,3051.52,3052.88,2835138.0
1736783940,3052.88,3053.14,3047.31,3047.42,2580216.0
1736784000,3047.42,3048.5,3038.44,3041.1,10604070.0
1736784060,3040.62,3051.14,3040.62,3050.36,4983312.0
1736784120,3050.18,3054.18,3049.27,3049.78,4988712.0
1736784180,3049.97,3054.69,3047.22,3050.41,2283358.0
1736784240,3051.39,3052.45,3046.49,3050.64,2302744.0
1736784300,3051.42,3054.6,3048.06,3048.06,2966312.0
1736784360,3047.9,3052.23,3045.33,3052.12,2516276.0
1736784420,3051.96,3057.22,3050.51,3056.68,3346172.0
1736784480,3055.98,3058.66,3052.48,3053.57,2200246.0
1736784540,3053.33,3054.6,3047.31,3047.52,2363582.0
1736784600,3047.52,3053.41,3045.1,3045.32,2908228.0
1736784660,3045.32,3048.01,3037.54,3042.93,6164554.0
1736784720,3042.94,3044.9,3036.73,3037.6,4691766.0
1736784780,3037.85,3037.85,3031.05,3031.64,8429640.0
1736784840,3031.12,3041.1,3030.32,3040.72,5358388.0
1736784900,3040.62,3046.0,3037.02,3043.46,3565838.0
1736784960,3043.31,3043.67,3038.43,3039.28,4393862.0
1736785020,3038.93,3040.74,3031.05,3033.69,4061412.0
1736785080,3034.11,3035.43,3029.11,3031.15,5057584.0
1736785140,3030.59,3033.13,3029.4,3033.06,4689002.0
1736785200,3033.08,3036.79,3030.44,3036.32,2763620.0
1736785260,3036.26,3036.27,3025.9,3026.69,5347684.0
1736785320,3026.69,3028.24,3020.53,3022.36,9712978.0
1736785380,3022.58,3026.39,3020.44,3023.45,12239260.0
1736785440,3023.45,3027.56,3023.45,3023.86,7052924.0
1736785500,3024.61,3034.19,3023.38,3034.07,4462838.0
1736785560,3034.07,3034.5,3026.6,3027.06,2435462.0
1736785620,3026.96,3030.65,3026.93,3027.65,2077400.0
1736785680,3027.65,3030.26,3025.13,3025.13,1231968.0
1736785740,3025.24,3026.74,3023.16,3023.26,2478212.0
1736785800,3023.15,3028.11,3021.36,3027.45,3781236.0
1736785860,3027.46,3030.82,3025.31,3029.22,1869300.0
1736785920,3029.22,3029.73,3024.45,3025.94,1513730.0
1736785980,3025.94,3029.83,3025.69,3025.69,1334112.0
1736786040,3025.48,3031.39,3025.48,3027.51,3331878.0
1736786100,3027.51,3033.13,3025.7,3032.22,2018900.0
1736786160,3032.22,3033.69,3030.93,3031.61,2579604.0
1736786220,3031.71,3032.3,3030.07,3030.07,1999130.0
1736786280,3030.07,3031.69,3030.07,3031.0,1822904.0
1736786340,3031.03,3031.26,3028.1,3028.98,10697614.0
1736786400,3028.98,3034.52,3028.9,3030.12,2018900.0
1736786460,3030.11,3036.51,3029.59,3033.6,1682372.0
1736786520,3033.6,3034.47,3028.9,3028.9,3305004.0
1736786580,3028.91,3032.4,3028.91,3031.09,2571100.0
1736786640,3030.99,3037.0,3029.87,3036.36,3998140.0
1736786700,3036.37,3039.89,3034.42,3039.89,2952562.0
1736786760,3039.85,3040.47,3034.34,3034.42,2585092.0
1736786820,3035.39,3038.2,3034.76,3034.76,910098.0
1736786880,3034.63,3035.13,3031.67,3032.71,2961048.0
1736786940,3032.63,3032.63,3028.65,3029.26,1437904.0
1736787000,3029.23,3030.61,3021.79,3021.79,3149434.0
1736787060,3022.15,3025.55,3021.52,3021.52,3045162.0
1736787120,3021.94,3023.12,3020.87,3021.38,1735796.0
1736787180,3021.38,3021.38,3012.79,3013.33,8776922.0
1736787240,3013.33,3017.1,3013.28,3015.35,2346688.0
1736787300,3015.49,3016.88,3012.96,3014.16,2169848.0
1736787360,3013.67,3016.3,3012.9,3014.35,2771722.0
1736787420,3014.45,3017.1,3014.03,3014.3,2667630.0
1736787480,3013.91,3014.84,3004.86,3006.31,9571030.0
1736787540,3006.31,3009.07,3005.75,3008.65,5197114.0
1736787600,3007.87,3010.01,3004.98,3010.01,7352036.0
1736787660,3010.2,3016.99,3010.2,3011.89,7575764.0
1736787720,3011.89,3016.02,3008.74,3016.01,3130328.0
1736787780,3016.01,3017.9,3013.01,3014.57,2195286.0
1736787840,3013.46,3016.73,3010.38,3012.06,2521078.0
1736787900,3012.03,3012.2,3008.45,3011.44,2152808.0
1736787960,3011.47,3012.54,3005.38,3005.49,2963830.0
1736788020,3005.44,3009.94,3003.01,3008.46,6090616.0
1736788080,3008.08,3017.56,3007.95,3014.89,4897750.0
1736788140,3014.88,3024.14,3013.65,3023.72,5182280.0
1736788200,3023.74,3024.99,3020.56,3024.63,3338272.0
1736788260,3024.61,3027.72,3022.55,3027.49,3470850.0
1736788320,3027.1,3029.34,3020.06,3020.12,3607014.0
1736788380,3019.65,3020.24,3012.49,3012.91,2809712.0
1736788440,3012.93,3018.28,3012.83,3017.12,1720990.0
1736788500,3017.12,3019.97,3016.02,3019.57,2210742.0
1736788560,3019.99,3024.66,3017.14,3024.37,2317690.0
1736788620,3024.87,3027.31,3023.41,3025.2,3527460.0
1736788680,3025.61,3026.69,3017.72,3017.83,1715852.0
1736788740,3018.56,3024.2,3018.56,3023.33,1199114.0
1736788800,3023.33,3024.18,3019.41,3020.11,894562.0
1736788860,3020.11,3023.51,3019.1,3021.05,1276258.0
1736788920,3021.05,3021.89,3016.75,3021.89,1040542.0
1736788980,3022.09,3023.93,3021.18,3023.32,807440.0
1736789040,3023.32,3025.3,3018.39,3018.57,876994.0
1736789100,3018.57,3023.33,3018.51,3023.32,1968608.0
1736789160,3023.32,3024.34,3020.9,3023.17,788312.0
1736789220,3023.31,3029.76,3023.31,3027.48,1472428.0
1736789280,3027.48,3027.48,3021.82,3026.53,1722400.0
1736789340,3026.74,3029.84,3024.51,3024.51,2656098.0
1736789400,3024.6,3024.6,3018.97,3020.76,1128730.0
1736789460,3020.55,3025.81,3019.83,3024.85,1644746.0
1736789520,3024.85,3027.54,3024.1,3024.48,968408.0
1736789580,3025.36,3032.27,3025.36,3031.89,3416124.0
1736789640,3031.99,3034.81,3029.44,3034.37,3238468.0
1736789700,3034.37,3035.84,3029.96,3029.96,4258576.0
1736789760,3029.96,3033.86,3029.16,3031.46,2420126.0
1736789820,3031.66,3033.2,3025.02,3025.04,2108668.0
1736789880,3025.04,3027.93,3023.52,3024.8,1135022.0
1736789940,3025.0,3025.03,3015.44,3019.64,4571958.0
1736790000,3019.64,3019.93,3016.8,3017.28,2021652.0
1736790060,3016.64,3017.42,3012.56,3014.86,2522950.0
1736790120,3014.51,3018.03,3013.74,3015.09,1745518.0
1736790180,3014.94,3015.06,3007.71,3008.07,2887372.0
1736790240,3007.84,3010.22,3006.94,3008.63,3275602.0
1736790300,3009.01,3013.91,3008.73,3013.31,2528132.0
1736790360,3013.31,3016.39,3010.92,3016.31,1322364.0
1736790420,3016.31,3020.32,3015.93,3015.99,2414736.0
1736790480,3016.83,3019.27,3013.49,3014.31,673070.0
1736790540,3014.31,3014.62,3008.09,3009.22,2427408.0
1736790600,3009.54,3014.55,3007.4,3013.87,2911332.0
1736790660,3013.67,3016.21,3010.7,3010.81,1416410.0
1736790720,3010.81,3013.75,3006.13,3006.13,1347100.0
1736790780,3006.13,3006.32,3004.87,3005.31,4794140.0
1736790840,3005.31,3006.53,3003.93,3005.69,2652746.0
1736790900,3005.69,3011.37,3005.57,3011.03,1756904.0
1736790960,3010.91,3010.91,3007.55,3008.25,1077676.0
1736791020,3008.25,3014.11,3008.25,3013.6,1173402.0
1736791080,3013.6,3018.99,3012.37,3018.53,2792224.0
1736791140,3018.53,3019.62,3016.22,3019.36,2880490.0
1736791200,3019.36,3023.65,3016.55,3023.11,7539412.0
1736791260,3023.11,3027.36,3023.11,3027.12,2645362.0
1736791320,3026.92,3027.25,3022.21,3025.41,1627504.0
1736791380,3025.47,3031.89,3025.47,3031.14,4306416.0
1736791440,3031.33,3031.43,3027.67,3030.71,2451516.0
1736791500,3030.8,3031.3,3022.94,3022.94,3121676.0
1736791560,3022.99,3030.51,3021.82,3029.94,2778574.0
1736791620,3029.96,3031.99,3026.52,3028.4,4472742.0
1736791680,3028.49,3032.98,3028.49,3029.72,1381738.0
1736791740,3029.77,3029.77,3023.2,3024.72,2398022.0
1736791800,3024.72,3026.3,3021.15,3022.97,1611390.0
1736791860,3022.98,3022.98,3017.2,3018.09,1899586.0
1736791920,3018.09,3018.34,3011.02,3013.4,3461666.0
1736791980,3013.4,3013.4,3008.52,3010.48,2036868.0
1736792040,3010.48,3014.22,3010.48,3013.3,1567086.0
1736792100,3013.2,3013.52,3008.89,3011.9,4856864.0
1736792160,3011.9,3011.9,3006.92,3006.92,2592754.0
1736792220,3006.9,3007.12,3003.5,3004.01,6571504.0
1736792280,3004.01,3004.01,2995.26,2995.28,17547550.0
1736792340,2995.28,2998.46,2993.99,2997.11,6796096.0
1736792400,2997.11,2997.12,2987.57,2988.95,12872270.0
1736792460,2989.15,2992.88,2986.28,2986.52,7036242.0
1736792520,2986.52,2989.43,2985.62,2988.49,3709446.0
1736792580,2989.01,2995.68,2987.61,2992.12,4154894.0
1736792640,2991.98,2991.98,2988.7,2989.73,2775144.0
1736792700,2989.73,2993.6,2989.11,2992.61,3437560.0
1736792760,2992.61,2993.71,2988.0,2991.85,1584946.0
1736792820,2991.96,2994.64,2986.29,2986.81,1466422.0
1736792880,2986.79,2989.28,2986.15,2987.39,2562048.0
1736792940,2987.48,2989.7,2985.02,2986.5,2116438.0
1736793000,2986.58,2997.74,2986.58,2997.74,2869332.0
1736793060,2997.14,2997.14,2989.43,2996.14,2873234.0
1736793120,2996.96,3001.94,2995.64,3001.29,3540186.0
1736793180,3001.28,3006.68,3000.01,3006.53,2572858.0
1736793240,3007.16,3008.84,3002.45,3006.41,1677580.0
1736793300,3006.03,3010.36,3005.91,3009.86,2631412.0
1736793360,3009.89,3014.47,3009.09,3014.15,1548236.0
1736793420,3014.21,3015.84,3007.82,3011.19,3788358.0
1736793480,3011.28,3012.0,3005.86,3011.27,1501040.0
1736793540,3011.32,3013.98,3009.12,3009.89,1091866.0
1736793600,3009.72,3013.27,3008.6,3011.25,1206452.0
1736793660,3011.36,3012.32,2998.55,2999.6,2656490.0
1736793720,2999.63,3002.43,2997.39,2998.84,2762812.0
1736793780,2998.83,2999.38,2995.35,2995.35,1759406.0
1736793840,2995.89,3000.43,2995.36,2998.35,1199548.0
1736793900,2998.35,2998.36,2993.07,2996.97,1867438.0
1736793960,2996.97,3006.81,2996.97,3006.5,2215688.0
1736794020,3006.3,3010.0,3005.43,3009.06,2507460.0
1736794080,3009.09,3009.99,3004.18,3005.52,1104728.0
1736794140,3005.52,3012.69,3005.43,3012.49,1531782.0
1736794200,3012.49,3014.93,3008.41,3008.42,2272440.0
1736794260,3008.41,3011.79,3007.18,3009.42,1456874.0
1736794320,3009.13,3011.54,3003.78,3003.9,2078310.0
1736794380,3003.97,3006.98,3001.85,3003.79,1367696.0
1736794440,3002.65,3003.66,2998.39,2998.7,1364822.0
1736794500,2998.49,3006.3,2998.49,3006.2,1597450.0
1736794560,3005.66,3009.07,3005.66,3005.86,1042112.0
1736794620,3005.86,3010.23,3005.6,3009.14,1098032.0
1736794680,3009.14,3009.14,3005.41,3005.91,736940.0
1736794740,3005.9,3007.97,3004.3,3006.39,697658.0
1736794800,3006.38,3007.78,3004.56,3004.58,1090060.0
1736794860,3004.58,3013.81,3004.58,3011.07,2442384.0
1736794920,3011.16,3011.98,3005.41,3008.82,2144388.0
1736794980,3008.88,3013.26,3008.31,3012.45,1357900.0
1736795040,3012.45,3015.59,3011.83,3013.32,3024346.0
1736795100,3013.32,3018.43,3013.32,3017.89,3861640.0
1736795160,3017.4,3021.58,3013.54,3013.54,3270010.0
1736795220,3013.75,3020.22,3013.18,3018.01,2349354.0
1736795280,3018.01,3021.05,3015.59,3020.04,2585772.0
1736795340,3019.66,3023.78,3019.14,3019.64,2349544.0
1736795400,3019.45,3024.6,3019.24,3024.19,1808960.0
1736795460,3023.89,3024.7,3019.72,3022.31,1659978.0
1736795520,3022.11,3023.6,3020.62,3020.62,2271366.0
1736795580,3020.42,3022.78,3014.42,3014.53,3505842.0
1736795640,3014.62,3018.03,3013.34,3014.69,2218000.0
1736795700,3014.48,3014.81,3006.62,3009.54,3678056.0
1736795760,3009.55,3012.23,3006.84,3009.19,1763598.0
1736795820,3009.1,3011.03,2999.86,3000.32,2815722.0
1736795880,3000.36,3005.66,2999.94,3005.03,2521980.0
1736795940,3005.03,3007.58,3000.45,3001.3,1218416.0
1736796000,3001.16,3002.03,2991.8,2993.51,6877512.0
1736796060,2993.73,2997.49,2993.73,2995.02,3059362.0
1736796120,2995.96,3004.03,2995.12,3002.15,2388778.0
1736796180,3002.2,3003.57,2998.72,2999.01,1218538.0
1736796240,2999.1,3003.58,2999.1,3002.54,1206956.0
1736796300,3002.54,3008.3,3002.54,3008.04,1482664.0
1736796360,3008.04,3011.2,3007.8,3007.88,1567868.0
1736796420,3008.09,3014.49,3008.09,3012.82,1391416.0
1736796480,3012.92,3013.73,3010.56,3013.64,1276172.0
1736796540,3013.51,3016.54,3012.84,3015.98,1467040.0
1736796600,3016.09,3019.82,3015.13,3015.86,2834096.0
1736796660,3015.66,3015.85,3009.05,3012.87,2528334.0
1736796720,3012.87,3018.44,3011.16,3018.32,1329516.0
1736796780,3018.57,3019.06,3012.3,3012.78,1074056.0
1736796840,3012.78,3017.14,3012.01,3017.14,1181092.0
1736796900,3016.96,3017.34,3010.75,3013.26,1500928.0
1736796960,3013.36,3019.68,3012.98,3014.65,2062296.0
1736797020,3014.43,3017.58,3012.34,3014.93,1069784.0
1736797080,3016.35,3020.24,3016.35,3019.16,1563218.0
1736797140,3019.23,3022.48,3018.99,3022.23,1151854.0
1736797200,3022.59,3027.59,3022.32,3026.02,2678536.0
1736797260,3026.02,3030.78,3024.21,3029.28,3414356.0
1736797320,3029.28,3031.49,3028.31,3030.11,1673470.0
1736797380,3030.11,3031.17,3023.07,3025.77,1639004.0
1736797440,3025.78,3031.95,3025.77,3030.82,1344084.0
1736797500,3030.82,3034.71,3027.51,3032.25,3046932.0
1736797560,3032.1,3036.47,3028.78,3029.28,2481776.0
1736797620,3028.77,3034.38,3028.48,3031.71,1945030.0
1736797680,3031.53,3036.36,3030.73,3030.73,1758114.0
1736797740,3030.73,3032.71,3025.97,3025.97,1864068.0
1736797800,3026.16,3029.9,3023.97,3026.75,3796972.0
1736797860,3027.23,3027.23,3020.96,3022.15,1345756.0
1736797920,3023.28,3024.11,3016.07,3016.84,3370330.0
1736797980,3016.84,3019.9,3016.31,3016.31,1479382.0
1736798040,3016.31,3021.18,3016.31,3021.18,1932876.0
1736798100,3021.18,3027.62,3021.18,3024.9,1531598.0
1736798160,3024.86,3025.86,3020.0,3022.14,1053928.0
1736798220,3021.74,3026.34,3021.16,3024.82,935236.0
1736798280,3024.82,3027.74,3024.0,3027.68,970166.0
1736798340,3027.68,3028.0,3023.07,3023.97,938692.0
1736798400,3023.97,3025.26,3020.09,3021.12,1658534.0
1736798460,3021.12,3022.45,3018.5,3020.15,1146450.0
1736798520,3020.15,3027.1,3019.54,3027.1,1194840.0
1736798580,3027.13,3028.54,3019.72,3019.72,1361808.0
1736798640,3019.63,3023.51,3016.07,3017.41,1436892.0
1736798700,3016.95,3021.79,3016.44,3020.33,753482.0
1736798760,3020.33,3020.33,3015.22,3015.25,1595700.0
1736798820,3015.51,3015.65,3013.5,3014.31,1678248.0
1736798880,3014.31,3023.72,3013.93,3020.61,1555828.0
1736798940,3020.61,3020.61,3015.6,3016.02,1416564.0
1736799000,3016.02,3016.55,3013.34,3016.14,1410166.0
1736799060,3016.16,3016.16,3011.44,3013.29,1133916.0
1736799120,3013.59,3015.11,3011.54,3011.6,1014496.0
1736799180,3011.6,3017.07,3011.53,3015.78,1555796.0
1736799240,3015.78,3016.99,3012.17,3012.73,664710.0
1736799300,3012.62,3014.6,3010.35,3014.21,1356006.0
1736799360,3014.08,3014.97,3011.01,3012.72,737492.0
1736799420,3012.89,3019.6,3012.89,3019.4,773138.0
1736799480,3018.26,3018.91,3016.47,3018.34,2536426.0
1736799540,3018.95,3023.3,3018.95,3023.29,975192.0
1736799600,3023.27,3025.48,3021.47,3024.49,1517558.0
1736799660,3025.38,3028.36,3025.34,3027.42,2224764.0
1736799720,3027.49,3029.44,3025.52,3028.72,1081388.0
1736799780,3028.69,3028.69,3017.32,3017.33,2079340.0
1736799840,3017.42,3019.16,3017.42,3019.05,2004022.0
1736799900,3019.05,3022.07,3019.05,3020.04,1424062.0
1736799960,3020.04,3021.97,3019.23,3021.97,719412.0
1736800020,3021.97,3025.7,3021.38,3025.54,1118482.0
1736800080,3025.54,3025.54,3020.11,3021.57,774210.0
1736800140,3021.57,3023.15,3019.74,3022.73,367990.0
1736800200,3022.75,3029.1,3022.56,3028.53,1390896.0
1736800260,3028.53,3030.38,3027.41,3028.59,1484662.0
1736800320,3028.53,3033.98,3028.53,3031.53,2366822.0
1736800380,3031.43,3034.98,3031.11,3034.97,3873694.0
1736800440,3034.7,3043.49,3032.95,3041.67,6326666.0
1736800500,3041.67,3044.0,3040.86,3044.0,2316830.0
1736800560,3044.0,3047.58,3040.82,3047.12,2977680.0
1736800620,3046.83,3049.91,3043.7,3049.03,3831106.0
1736800680,3048.85,3052.05,3048.27,3048.78,3487916.0
1736800740,3048.88,3049.64,3045.0,3045.01,1469638.0
1736800800,3044.91,3053.69,3044.59,3052.79,2247254.0
1736800860,3052.76,3054.36,3052.02,3053.24,1663158.0
1736800920,3052.97,3057.32,3052.96,3057.32,2497820.0
1736800980,3057.32,3057.36,3054.94,3056.52,1617904.0
1736801040,3056.52,3058.28,3055.24,3057.94,1638854.0
1736801100,3057.94,3072.1,3057.93,3071.28,12222690.0
1736801160,3071.17,3073.13,3063.97,3065.29,5746280.0
1736801220,3065.02,3067.89,3060.97,3067.58,2012682.0
1736801280,3067.46,3072.16,3067.0,3071.59,3477910.0
1736801340,3071.59,3073.94,3071.59,3073.64,1702720.0
1736801400,3073.73,3074.89,3069.29,3074.18,4647850.0
1736801460,3074.19,3097.42,3074.19,3093.55,19506490.0
1736801520,3093.64,3103.38,3093.64,3098.81,18927914.0
1736801580,3098.6,3103.12,3091.06,3091.42,6322548.0
1736801640,3090.63,3092.72,3089.01,3092.23,3993970.0
1736801700,3092.73,3098.66,3092.73,3098.01,4978042.0
1736801760,3098.01,3098.12,3088.09,3088.95,3569390.0
1736801820,3090.09,3095.99,3090.03,3095.89,2507134.0
1736801880,3095.89,3097.66,3091.47,3093.16,3989548.0
1736801940,3092.88,3092.88,3086.1,3090.15,5689452.0
1736802000,3090.41,3092.59,3086.56,3090.49,3124198.0
1736802060,3090.44,3099.6,3087.54,3097.73,7575290.0
1736802120,3097.51,3101.08,3094.06,3099.85,6171908.0
1736802180,3099.8,3099.84,3090.98,3092.85,2985530.0
1736802240,3092.55,3092.55,3081.97,3085.95,7705818.0
1736802300,3085.96,3101.75,3085.95,3101.41,5413836.0
1736802360,3101.65,3102.39,3093.98,3095.57,4625428.0
1736802420,3095.67,3096.78,3091.89,3092.28,2143934.0
1736802480,3092.3,3098.68,3091.7,3098.68,1242420.0
1736802540,3098.6,3106.11,3097.81,3100.19,5149568.0
1736802600,3100.12,3106.1,3099.95,3105.03,2785020.0
1736802660,3105.24,3105.99,3099.41,3100.36,1787460.0
1736802720,3100.11,3106.11,3096.14,3106.1,3970490.0
1736802780,3106.31,3109.17,3099.18,3102.32,4477088.0
1736802840,3102.33,3105.72,3101.03,3104.09,3868854.0
1736802900,3104.1,3104.63,3099.9,3103.98,2059692.0
1736802960,3103.98,3109.88,3103.22,3103.22,3609314.0
1736803020,3103.15,3106.47,3098.1,3098.39,2218758.0
1736803080,3098.39,3101.91,3094.87,3098.78,7156256.0
1736803140,3098.56,3099.08,3092.77,3095.38,2359258.0
1736803200,3095.32,3101.31,3094.29,3099.18,2006464.0
1736803260,3099.39,3100.12,3095.61,3097.51,2033144.0
1736803320,3098.09,3100.07,3097.78,3099.38,940972.0
1736803380,3099.1,3101.71,3097.96,3101.48,1114920.0
1736803440,3101.48,3105.75,3100.79,3105.28,1971510.0
1736803500,3105.64,3108.59,3104.67,3106.63,1720720.0
1736803560,3106.48,3107.27,3102.01,3103.5,2517956.0
1736803620,3103.41,3103.52,3100.32,3101.28,834782.0
1736803680,3101.24,3102.72,3100.01,3101.28,1209594.0
1736803740,3101.28,3102.99,3100.48,3102.66,793744.0
1736803800,3102.45,3106.64,3101.7,3105.61,2062560.0
1736803860,3105.52,3107.33,3099.76,3101.39,1939572.0
1736803920,3101.09,3101.27,3096.82,3099.61,1797322.0
1736803980,3099.31,3099.49,3092.69,3093.08,4059970.0
1736804040,3092.9,3096.03,3089.3,3094.3,4808806.0
1736804100,3094.3,3094.99,3088.41,3092.72,3350272.0
1736804160,3092.6,3094.1,3086.01,3088.67,3197396.0
1736804220,3088.69,3098.09,3088.69,3098.02,2225020.0
1736804280,3098.01,3100.21,3096.51,3100.14,2459928.0
1736804340,3100.14,3104.84,3099.64,3103.77,3358472.0
1736804400,3103.77,3108.64,3103.77,3105.71,3589890.0
1736804460,3105.62,3114.65,3105.41,3114.58,8150838.0
1736804520,3114.78,3115.26,3110.07,3110.73,3772534.0
1736804580,3110.73,3117.93,3110.73,3116.81,2576094.0
1736804640,3116.81,3118.78,3115.8,3118.19,2518318.0
1736804700,3118.19,3118.19,3114.99,3116.84,1552128.0
1736804760,3116.74,3117.03,3113.0,3114.07,1784406.0
1736804820,3113.85,3113.85,3105.91,3107.06,3278218.0
1736804880,3107.06,3108.92,3104.16,3108.92,2690178.0
1736804940,3108.92,3112.71,3108.85,3112.1,1276450.0
1736805000,3112.1,3112.64,3109.31,3110.7,1155840.0
1736805060,3110.61,3110.7,3107.01,3109.97,563636.0
1736805120,3109.97,3111.87,3108.5,3111.87,984762.0
1736805180,3111.88,3114.03,3109.76,3110.35,1493880.0
1736805240,3110.35,3112.84,3107.68,3107.79,702832.0
1736805300,3108.06,3109.39,3106.95,3107.43,824676.0
1736805360,3107.53,3111.08,3107.53,3111.08,883026.0
1736805420,3111.08,3113.52,3110.31,3112.25,1446518.0
1736805480,3112.25,3113.0,3110.79,3112.99,1259406.0
1736805540,3112.99,3112.99,3110.89,3112.72,449912.0
1736805600,3112.72,3116.46,3110.97,3115.93,2618722.0
1736805660,3115.93,3117.39,3111.14,3116.22,1351096.0
1736805720,3116.22,3118.42,3115.89,3117.61,3165750.0
1736805780,3117.61,3117.61,3113.3,3114.58,1104374.0
1736805840,3115.18,3117.55,3115.18,3117.55,1280218.0
1736805900,3117.57,3117.57,3111.9,3114.62,1135864.0
1736805960,3115.28,3118.0,3115.28,3118.0,797572.0
1736806020,3118.0,3119.28,3117.83,3118.81,1523452.0
1736806080,3118.81,3119.31,3117.67,3118.43,1266974.0
1736806140,3118.81,3126.99,3118.21,3126.99,6622494.0
1736806200,3126.99,3128.77,3124.51,3127.51,9146160.0
1736806260,3127.51,3128.35,3123.1,3123.12,1552166.0
1736806320,3123.12,3131.11,3123.12,3130.21,3719852.0
1736806380,3130.21,3130.21,3126.39,3127.14,3142004.0
1736806440,3127.14,3130.44,3127.14,3130.39,2117396.0
1736806500,3130.4,3130.41,3120.31,3122.8,7633286.0
1736806560,3122.8,3131.85,3122.8,3131.85,2174154.0
1736806620,3131.88,3131.94,3124.86,3126.09,3135272.0
1736806680,3126.12,3127.69,3125.11,3126.55,1426520.0
1736806740,3126.55,3131.99,3125.53,3131.99,1346958.0
1736806800,3131.99,3132.39,3130.13,3130.3,1734094.0
1736806860,3130.4,3130.4,3124.11,3127.68,2821062.0
1736806920,3127.99,3131.85,3127.99,3131.84,1261444.0
1736806980,3132.24,3136.47,3132.24,3135.41,4541162.0
1736807040,3135.48,3139.14,3135.48,3136.36,5651654.0
1736807100,3136.36,3141.66,3135.72,3139.98,3053782.0
1736807160,3140.29,3141.3,3137.46,3138.26,1659890.0
1736807220,3138.26,3141.05,3138.26,3140.98,1675872.0
1736807280,3140.94,3140.94,3138.68,3140.0,848190.0
1736807340,3140.0,3140.0,3135.2,3135.2,855936.0
1736807400,3135.11,3138.0,3128.24,3128.24,4955204.0
1736807460,3128.11,3132.7,3127.45,3131.88,1659066.0
1736807520,3131.87,3132.73,3126.37,3131.05,1683778.0
1736807580,3130.94,3130.94,3126.34,3127.33,1495534.0
1736807640,3127.13,3128.19,3125.85,3127.01,1070606.0
1736807700,3127.01,3129.88,3125.92,3125.92,1151782.0
1736807760,3126.15,3127.11,3121.23,3121.61,3072324.0
1736807820,3121.11,3123.9,3119.15,3123.71,4656714.0
1736807880,3123.71,3128.62,3121.89,3128.62,1275208.0
1736807940,3129.05,3129.16,3124.89,3126.18,843080.0
1736808000,3126.18,3126.86,3122.59,3122.69,1318020.0
1736808060,3122.69,3126.62,3122.49,3126.61,942996.0
1736808120,3126.71,3126.99,3124.38,3126.98,716786.0
1736808180,3126.98,3127.07,3124.66,3124.66,912226.0
1736808240,3124.66,3126.98,3124.66,3126.23,402020.0
1736808300,3126.23,3126.7,3125.13,3125.27,404242.0
1736808360,3125.26,3127.39,3125.14,3127.39,576610.0
1736808420,3127.39,3128.9,3125.8,3125.82,1397998.0
1736808480,3125.82,3130.06,3125.82,3128.99,516724.0
1736808540,3128.99,3129.5,3127.18,3127.45,770662.0
1736808600,3127.45,3127.45,3126.9,3127.05,258308.0
1736808660,3127.16,3127.16,3124.9,3125.02,341920.0
1736808720,3125.11,3125.89,3123.02,3124.07,785042.0
1736808780,3124.07,3125.83,3124.06,3124.98,312388.0
1736808840,3124.98,3124.98,3124.35,3124.82,394040.0
1736808900,3124.82,3127.3,3124.81,3127.3,861582.0
1736808960,3127.3,3128.48,3126.64,3127.94,746104.0
1736809020,3127.94,3128.83,3127.64,3128.83,439180.0
1736809080,3128.84,3129.9,3126.62,3126.73,1222060.0
1736809140,3127.48,3131.52,3127.48,3130.64,1429098.0
1736809200,3130.64,3132.77,3127.82,3127.82,3317144.0
1736809260,3127.82,3129.3,3125.48,3125.48,1088540.0
1736809320,3125.48,3126.4,3124.38,3126.39,732952.0
1736809380,3126.45,3128.64,3125.77,3128.64,338242.0
1736809440,3128.64,3133.29,3128.4,3133.29,946234.0
1736809500,3133.65,3133.99,3131.35,3131.74,838704.0
1736809560,3131.74,3131.74,3128.21,3128.31,1323014.0
1736809620,3128.31,3128.33,3125.31,3125.31,377872.0
1736809680,3125.31,3128.8,3125.01,3128.8,809044.0
1736809740,3128.8,3131.15,3126.9,3129.76,940452.0
1736809800,3129.76,3135.9,3129.76,3135.88,2120960.0
1736809860,3135.88,3138.69,3133.81,3138.68,1662738.0
1736809920,3138.79,3138.79,3134.55,3134.55,1501742.0
1736809980,3134.55,3136.24,3133.83,3134.51,1068694.0
1736810040,3134.51,3135.31,3133.92,3134.42,457564.0
1736810100,3134.42,3135.35,3133.07,3133.07,355606.0
1736810160,3133.07,3134.88,3133.05,3134.88,804292.0
1736810220,3134.88,3135.53,3133.63,3133.64,807936.0
1736810280,3133.6,3134.77,3133.32,3134.49,423650.0
1736810340,3134.49,3135.99,3134.38,3135.99,405856.0
1736810400,3136.19,3138.85,3136.19,3138.33,541886.0
1736810460,3138.35,3138.35,3135.58,3135.99,2018430.0
1736810520,3136.1,3138.34,3134.85,3138.34,597764.0
1736810580,3138.65,3139.43,3136.51,3136.77,922348.0
1736810640,3137.3,3138.78,3135.31,3135.31,593934.0
1736810700,3135.11,3135.11,3128.05,3129.67,1531654.0
1736810760,3129.68,3130.62,3128.11,3128.77,1023228.0
1736810820,3128.77,3129.61,3126.2,3126.97,796020.0
1736810880,3126.97,3129.19,3126.08,3128.44,908662.0
1736810940,3128.44,3129.47,3127.8,3129.47,260764.0
1736811000,3129.47,3130.99,3128.59,3130.36,917710.0
1736811060,3130.27,3130.48,3127.18,3128.99,904530.0
1736811120,3128.99,3130.79,3127.2,3127.2,946232.0
1736811180,3127.2,3129.86,3126.68,3129.81,354442.0
1736811240,3129.81,3130.8,3128.71,3130.8,652278.0
1736811300,3130.8,3133.0,3130.8,3132.74,506726.0
1736811360,3132.74,3136.0,3132.74,3135.99,739732.0
1736811420,3135.99,3135.99,3132.17,3132.17,533094.0
1736811480,3132.17,3133.0,3131.35,3131.62,561304.0
1736811540,3131.62,3135.9,3131.3,3135.55,908214.0
1736811600,3135.54,3135.64,3132.98,3132.98,458298.0
1736811660,3132.9,3132.9,3130.06,3130.42,334616.0
1736811720,3130.42,3132.95,3130.33,3132.46,387488.0
1736811780,3132.43,3132.65,3131.67,3132.4,271600.0
1736811840,3132.4,3133.35,3131.71,3132.32,696774.0
1736811900,3132.32,3132.32,3131.56,3131.57,620934.0
1736811960,3131.57,3132.61,3130.86,3130.86,460410.0
1736812020,3130.86,3131.95,3130.1,3130.11,480406.0
1736812080,3130.01,3130.99,3129.38,3130.99,555210.0
1736812140,3130.98,3131.11,3128.27,3128.38,772968.0
1736812200,3128.38,3129.78,3128.27,3129.12,485976.0
1736812260,3129.22,3133.44,3129.06,3133.39,1058870.0
1736812320,3133.39,3134.31,3131.64,3133.98,881822.0
1736812380,3133.98,3134.45,3132.18,3132.67,431904.0
1736812440,3132.67,3134.98,3131.58,3134.77,448338.0
1736812500,3134.77,3135.61,3134.01,3135.05,643934.0
1736812560,3135.41,3137.32,3134.86,3137.15,717668.0
1736812620,3137.15,3137.45,3133.97,3133.97,489642.0
1736812680,3133.97,3136.11,3133.97,3135.16,355914.0
1736812740,3135.16,3136.68,3135.16,3136.15,451260.0
1736812800,3136.15,3137.09,3135.17,3136.7,2039224.0
1736812860,3136.7,3137.76,3133.39,3133.51,2429926.0
1736812920,3133.51,3137.22,3132.27,3132.27,1237480.0
1736812980,3132.27,3137.41,3132.1,3136.52,1376386.0
1736813040,3136.52,3136.74,3134.06,3134.09,703474.0
1736813100,3134.09,3135.48,3134.09,3134.91,1352552.0
1736813160,3134.48,3135.54,3133.71,3134.16,1165754.0
1736813220,3134.16,3134.87,3129.59,3129.61,2153344.0
1736813280,3129.65,3131.49,3129.29,3131.03,1523602.0
1736813340,3131.14,3131.9,3129.05,3130.62,1286364.0
1736813400,3130.49,3131.58,3128.71,3128.71,774484.0
1736813460,3128.82,3132.0,3128.52,3131.59,772210.0
1736813520,3131.81,3132.04,3127.0,3127.31,2202960.0
1736813580,3127.31,3128.54,3127.18,3127.18,695500.0
1736813640,3127.18,3127.69,3126.52,3127.06,739628.0
1736813700,3127.06,3129.0,3127.06,3127.78,671302.0
1736813760,3127.87,3130.57,3127.87,3128.4,1231834.0
1736813820,3128.49,3128.74,3125.73,3125.94,746240.0
1736813880,3125.95,3133.55,3125.22,3133.5,1973442.0
1736813940,3133.51,3135.53,3129.29,3130.72,2077830.0
1736814000,3130.72,3138.74,3129.26,3138.21,2160386.0
1736814060,3138.4,3141.93,3135.85,3141.73,2837828.0
1736814120,3142.08,3145.62,3141.13,3142.23,4727582.0
1736814180,3142.15,3147.25,3141.7,3144.32,3069562.0
1736814240,3144.33,3144.33,3140.21,3141.16,1506460.0
1736814300,3141.16,3144.2,3139.01,3139.05,951574.0
1736814360,3139.02,3139.03,3135.59,3136.19,2291588.0
1736814420,3134.61,3136.29,3133.85,3136.29,1115826.0
1736814480,3136.65,3136.65,3134.21,3134.89,468090.0
1736814540,3134.88,3136.15,3134.31,3134.32,549104.0
1736814600,3134.32,3136.52,3132.0,3133.21,1578312.0
1736814660,3133.21,3133.21,3128.36,3129.06,1559332.0
1736814720,3129.06,3129.93,3127.86,3128.09,1565222.0
1736814780,3128.09,3129.34,3127.31,3129.24,560812.0
1736814840,3129.12,3131.44,3128.52,3128.54,1019688.0
1736814900,3128.54,3131.85,3127.44,3131.29,1143494.0
1736814960,3131.21,3132.7,3128.93,3128.94,974794.0
1736815020,3128.94,3130.0,3128.01,3128.7,494324.0
1736815080,3128.6,3130.34,3126.74,3126.81,858600.0
1736815140,3126.81,3128.41,3126.81,3127.84,1001630.0
1736815200,3127.84,3136.26,3127.83,3136.03,4711938.0
1736815260,3136.03,3138.69,3135.11,3138.34,2427252.0
1736815320,3138.34,3138.6,3135.56,3135.56,1628010.0
1736815380,3135.86,3135.86,3132.9,3133.09,501288.0
1736815440,3133.18,3134.02,3128.04,3129.82,3523036.0
1736815500,3129.82,3130.81,3128.36,3129.95,1290918.0
1736815560,3129.95,3131.97,3129.6,3130.4,754478.0
1736815620,3130.4,3131.61,3129.0,3129.18,476356.0
1736815680,3129.18,3130.93,3124.06,3124.88,976742.0
1736815740,3124.88,3128.57,3124.78,3128.1,3390046.0
1736815800,3128.1,3133.15,3127.05,3132.5,1905534.0
1736815860,3132.51,3135.0,3132.41,3134.38,908056.0
1736815920,3134.5,3135.81,3131.57,3131.57,1249684.0
1736815980,3131.57,3132.31,3129.89,3131.3,418212.0
1736816040,3131.3,3134.71,3131.11,3134.6,311078.0
1736816100,3134.6,3134.6,3132.02,3132.02,467088.0
1736816160,3132.02,3132.45,3129.85,3131.43,526198.0
1736816220,3131.43,3131.95,3129.4,3129.87,487790.0
1736816280,3129.87,3132.39,3129.76,3131.8,297766.0
1736816340,3131.8,3132.9,3130.73,3132.57,345952.0
1736816400,3132.57,3137.3,3132.19,3136.33,1412906.0
1736816460,3136.33,3141.28,3136.33,3138.49,2297462.0
1736816520,3138.67,3143.69,3138.67,3142.83,1354602.0
1736816580,3142.83,3143.62,3141.28,3142.19,1447318.0
1736816640,3142.19,3142.79,3138.43,3141.72,1188092.0
1736816700,3141.04,3143.81,3140.36,3141.47,829698.0
1736816760,3141.38,3145.53,3141.35,3144.51,1683988.0
1736816820,3144.51,3153.37,3144.51,3152.35,8416506.0
1736816880,3152.35,3156.6,3152.35,3153.07,4168012.0
1736816940,3153.1,3154.15,3150.25,3154.15,1605978.0
1736817000,3154.15,3157.04,3154.11,3155.88,7031248.0
1736817060,3155.97,3157.19,3152.22,3152.85,2251182.0
1736817120,3153.08,3157.86,3153.08,3157.68,3495688.0
1736817180,3157.68,3157.78,3156.64,3157.16,1711144.0
1736817240,3157.29,3157.97,3156.44,3157.39,1108972.0
1736817300,3157.39,3157.65,3154.57,3155.22,1417888.0
1736817360,3155.79,3155.79,3148.89,3148.99,1693576.0
1736817420,3148.99,3148.99,3143.88,3147.26,2075576.0
1736817480,3147.59,3148.74,3144.01,3144.89,928424.0
1736817540,3144.88,3146.59,3143.26,3143.28,1131394.0
1736817600,3143.28,3146.49,3142.66,3146.02,1061518.0
1736817660,3145.91,3148.05,3145.6,3146.62,500346.0
1736817720,3146.62,3148.1,3144.19,3146.3,1652494.0
1736817780,3146.28,3146.37,3144.01,3144.01,541554.0
1736817840,3144.01,3146.64,3142.51,3145.91,722322.0
1736817900,3145.92,3148.51,3145.92,3148.51,921758.0
1736817960,3148.15,3148.43,3146.51,3146.77,507560.0
1736818020,3146.96,3149.06,3145.77,3148.22,521762.0
1736818080,3148.22,3154.26,3148.22,3152.74,1638514.0
1736818140,3152.74,3152.84,3150.71,3150.98,399048.0
1736818200,3150.91,3152.57,3149.45,3152.56,877636.0
1736818260,3152.56,3154.35,3150.01,3150.02,468520.0
1736818320,3150.02,3151.39,3148.86,3148.95,1030928.0
1736818380,3148.98,3148.98,3146.07,3146.11,2477588.0
1736818440,3146.47,3146.75,3143.65,3145.89,1109344.0
1736818500,3145.8,3147.52,3143.56,3145.78,995974.0
1736818560,3145.72,3145.96,3143.16,3143.16,488600.0
1736818620,3143.16,3145.28,3143.08,3143.09,384748.0
1736818680,3143.09,3144.4,3139.06,3139.74,6922792.0
1736818740,3139.74,3142.37,3138.68,3142.27,974536.0
1736818800,3142.01,3144.9,3142.01,3143.73,741826.0
1736818860,3143.73,3143.73,3139.0,3139.32,2616574.0
1736818920,3139.32,3140.15,3136.61,3139.9,2905542.0
1736818980,3139.62,3140.75,3137.6,3140.75,1986980.0
1736819040,3140.75,3140.87,3139.11,3140.46,3398026.0
1736819100,3140.46,3144.64,3139.93,3144.39,669266.0
1736819160,3144.39,3145.77,3141.25,3141.25,616266.0
1736819220,3141.4,3141.4,3137.1,3137.48,1383960.0
1736819280,3137.48,3137.96,3135.37,3136.71,1340348.0
1736819340,3136.71,3139.77,3135.61,3139.55,908412.0
1736819400,3139.22,3143.99,3137.69,3143.44,550266.0
1736819460,3143.61,3143.89,3139.22,3140.33,702302.0
1736819520,3140.28,3141.85,3138.33,3138.39,1352498.0
1736819580,3138.39,3139.67,3138.15,3138.95,656946.0
1736819640,3138.95,3139.16,3137.04,3138.42,527258.0
1736819700,3138.31,3138.64,3135.51,3135.6,468810.0
1736819760,3135.78,3137.32,3135.27,3136.97,398476.0
1736819820,3136.97,3137.77,3136.19,3137.46,579958.0
1736819880,3137.46,3137.68,3136.3,3137.03,314810.0
1736819940,3137.03,3139.11,3136.92,3138.01,508876.0
1736820000,3137.9,3141.99,3137.74,3141.13,1601166.0
1736820060,3141.13,3142.11,3140.56,3141.99,830936.0
1736820120,3141.91,3141.91,3138.47,3139.2,1456244.0
1736820180,3139.2,3139.36,3136.4,3137.11,636192.0
1736820240,3137.11,3141.99,3137.11,3141.6,623278.0
1736820300,3141.69,3142.02,3135.68,3135.68,1232254.0
1736820360,3135.58,3135.78,3131.93,3132.78,2262842.0
1736820420,3132.81,3133.8,3130.36,3132.28,1287430.0
1736820480,3132.39,3136.15,3131.01,3134.74,748524.0
1736820540,3134.74,3137.62,3134.74,3137.18,569314.0
1736820600,3137.18,3137.96,3136.84,3137.45,500750.0
1736820660,3137.55,3145.51,3137.51,3145.11,1403494.0
1736820720,3145.11,3145.57,3141.15,3142.09,920578.0
1736820780,3142.09,3146.03,3141.69,3144.48,521096.0
1736820840,3144.48,3145.32,3141.72,3145.23,1215848.0
1736820900,3145.23,3146.92,3145.02,3145.13,1354904.0
1736820960,3145.13,3150.36,3145.07,3150.29,1283996.0
1736821020,3150.29,3153.7,3148.9,3148.9,3299040.0
1736821080,3148.78,3150.9,3147.46,3150.66,1177758.0
1736821140,3150.76,3157.21,3149.65,3156.72,2608504.0
1736821200,3156.72,3156.72,3151.55,3156.15,1699274.0
1736821260,3156.02,3162.71,3156.02,3160.96,8314498.0
1736821320,3161.07,3165.79,3160.81,3165.79,3571134.0
1736821380,3164.9,3164.91,3161.71,3163.32,4209358.0
1736821440,3163.32,3163.49,3159.56,3161.9,1829746.0
1736821500,3161.9,3164.69,3161.9,3164.69,6513384.0
1736821560,3164.61,3165.68,3160.04,3161.1,1810270.0
1736821620,3161.09,3162.4,3160.1,3160.11,1148462.0
1736821680,3160.11,3160.55,3158.23,3159.28,1338656.0
1736821740,3159.32,3163.1,3159.32,3162.6,1057338.0
1736821800,3162.6,3163.89,3159.53,3159.85,1622236.0
1736821860,3159.91,3160.4,3156.53,3157.15,1739320.0
1736821920,3157.14,3158.39,3155.05,3157.3,1568504.0
1736821980,3157.68,3159.65,3156.39,3157.42,1219262.0
1736822040,3157.42,3159.9,3157.42,3157.56,790040.0
1736822100,3157.56,3159.4,3156.35,3158.18,949118.0
1736822160,3158.18,3158.63,3156.17,3156.25,579972.0
1736822220,3156.25,3159.4,3155.65,3159.3,906110.0
1736822280,3159.18,3165.1,3159.18,3163.11,1484106.0
1736822340,3163.11,3164.19,3161.38,3161.84,756798.0
1736822400,3161.73,3163.87,3160.36,3162.93,630416.0
1736822460,3162.93,3163.44,3161.77,3162.39,1067600.0
1736822520,3162.39,3162.39,3159.61,3159.93,983832.0
1736822580,3160.03,3160.31,3157.11,3157.11,650716.0
1736822640,3157.11,3158.83,3155.79,3156.53,542128.0
1736822700,3156.52,3158.35,3156.4,3156.68,603614.0
1736822760,3156.58,3156.58,3153.83,3153.85,1257200.0
1736822820,3153.85,3155.88,3152.49,3154.69,2113620.0
1736822880,3154.68,3155.37,3151.34,3151.34,663296.0
1736822940,3151.34,3152.44,3150.85,3152.19,938536.0
1736823000,3152.19,3152.79,3150.33,3152.79,733816.0
1736823060,3152.89,3154.41,3151.55,3153.53,717252.0
1736823120,3153.63,3155.56,3153.63,3155.31,971192.0
1736823180,3155.63,3155.63,3153.22,3153.53,383904.0
1736823240,3153.53,3155.23,3153.53,3154.59,392784.0
1736823300,3154.51,3156.81,3154.29,3156.69,724416.0
1736823360,3156.69,3156.99,3155.89,3156.98,602218.0
1736823420,3156.98,3158.0,3156.32,3156.73,1890872.0
1736823480,3156.73,3156.78,3155.52,3155.55,329766.0
1736823540,3155.55,3157.23,3155.55,3155.98,382680.0
1736823600,3155.98,3157.62,3155.54,3157.43,413082.0
1736823660,3157.32,3159.25,3156.7,3156.71,2343082.0
1736823720,3156.71,3157.27,3153.45,3153.99,635226.0
1736823780,3153.99,3154.9,3153.52,3154.12,495122.0
1736823840,3154.12,3158.47,3154.12,3155.09,660402.0
1736823900,3155.09,3157.87,3154.05,3157.85,670062.0
1736823960,3157.85,3158.81,3156.2,3156.58,521526.0
1736824020,3156.85,3157.44,3155.0,3157.44,445984.0
1736824080,3157.44,3158.95,3156.77,3156.77,678732.0
1736824140,3156.77,3159.24,3156.22,3159.23,392466.0
1736824200,3159.23,3164.86,3159.22,3164.86,2359060.0
1736824260,3164.74,3167.49,3162.6,3163.64,1926400.0
1736824320,3163.64,3165.99,3162.23,3165.99,553318.0
1736824380,3165.96,3166.17,3165.14,3165.88,1522120.0
1736824440,3165.87,3167.08,3165.63,3166.35,1380824.0
1736824500,3166.35,3166.35,3161.01,3162.68,1246154.0
1736824560,3162.82,3164.99,3160.23,3160.57,1179066.0
1736824620,3160.57,3162.98,3160.16,3162.38,685180.0
1736824680,3162.38,3163.99,3162.24,3163.99,311164.0
1736824740,3163.99,3166.34,3163.98,3164.53,621252.0
1736824800,3164.53,3169.99,3164.14,3169.01,1873392.0
1736824860,3169.01,3172.6,3168.61,3172.5,2973288.0
1736824920,3172.5,3172.61,3168.33,3169.06,1216368.0
1736824980,3169.06,3169.98,3166.24,3167.89,1586914.0
1736825040,3167.8,3169.0,3166.69,3169.0,744004.0
1736825100,3169.0,3172.93,3169.0,3170.48,1042684.0
1736825160,3170.48,3170.48,3166.61,3166.89,697808.0
1736825220,3166.89,3168.2,3165.79,3167.06,785196.0
1736825280,3167.06,3168.57,3166.39,3166.65,615644.0
1736825340,3166.65,3170.48,3166.64,3170.14,345760.0
1736825400,3170.14,3174.3,3169.7,3174.12,1085930.0
1736825460,3174.08,3174.08,3169.48,3169.69,1671268.0
1736825520,3169.69,3169.69,3166.98,3168.67,846184.0
1736825580,3168.57,3169.0,3165.9,3167.53,984416.0
1736825640,3167.32,3167.72,3164.48,3164.48,1033466.0
1736825700,3164.35,3164.85,3162.8,3163.31,958464.0
1736825760,3163.31,3165.47,3162.83,3164.62,1325406.0
1736825820,3164.62,3165.09,3163.36,3164.53,416432.0
1736825880,3164.89,3166.28,3163.48,3163.9,385666.0
1736825940,3163.9,3165.03,3163.56,3165.03,483170.0
1736826000,3165.03,3165.03,3163.23,3163.57,311548.0
1736826060,3163.62,3163.71,3162.37,3162.39,358692.0
1736826120,3162.39,3164.12,3161.62,3163.26,666888.0
1736826180,3163.26,3165.42,3162.39,3164.98,779228.0
1736826240,3164.98,3168.2,3164.97,3167.01,838946.0
1736826300,3167.01,3168.31,3166.01,3166.85,937192.0
1736826360,3166.75,3166.75,3165.26,3165.82,558834.0
1736826420,3165.82,3167.0,3164.0,3164.08,461480.0
1736826480,3164.09,3167.0,3164.09,3164.91,495020.0
1736826540,3164.91,3165.96,3164.0,3165.09,292354.0
1736826600,3165.09,3165.98,3162.35,3162.74,1070592.0
1736826660,3162.63,3163.61,3160.78,3161.05,1009978.0
1736826720,3161.05,3162.2,3160.32,3160.4,559864.0
1736826780,3160.3,3160.31,3157.63,3157.63,1304206.0
1736826840,3157.63,3159.62,3157.38,3158.54,1936872.0
1736826900,3158.54,3160.0,3158.51,3159.99,355486.0
1736826960,3159.99,3160.0,3159.0,3159.72,1027542.0
1736827020,3159.72,3159.99,3158.51,3158.51,359572.0
1736827080,3158.15,3159.29,3157.39,3158.83,373932.0
1736827140,3158.83,3159.5,3157.54,3157.58,595302.0
1736827200,3157.58,3161.04,3157.58,3159.77,1369266.0
1736827260,3159.53,3161.38,3158.82,3161.36,621910.0
1736827320,3161.36,3162.75,3160.63,3162.75,634610.0
1736827380,3162.75,3162.75,3158.23,3158.79,657558.0
1736827440,3159.13,3160.81,3158.97,3160.8,463700.0
1736827500,3160.28,3161.1,3160.0,3160.01,301096.0
1736827560,3160.01,3162.19,3158.73,3159.15,620040.0
1736827620,3159.15,3161.99,3159.15,3160.74,321854.0
1736827680,3160.79,3162.65,3159.18,3159.78,378588.0
1736827740,3159.78,3162.6,3159.78,3161.72,422094.0
1736827800,3162.2,3163.78,3161.96,3163.6,1354458.0
1736827860,3163.6,3164.65,3160.77,3160.78,435448.0
1736827920,3160.78,3164.21,3160.4,3164.2,924062.0
1736827980,3164.2,3165.53,3164.19,3165.23,794108.0
1736828040,3165.13,3166.0,3164.24,3166.0,1833234.0
1736828100,3166.0,3167.5,3165.58,3166.92,855296.0
1736828160,3166.92,3167.96,3166.6,3167.69,431124.0
1736828220,3167.68,3169.85,3167.51,3169.43,3568772.0
1736828280,3169.43,3169.43,3166.26,3166.27,831370.0
1736828340,3166.27,3166.64,3164.5,3164.51,547676.0
1736828400,3164.51,3164.89,3163.76,3164.43,430838.0
1736828460,3164.43,3165.0,3162.86,3164.17,577056.0
1736828520,3164.17,3164.94,3163.47,3164.78,188190.0
1736828580,3164.78,3165.43,3163.99,3165.05,1793456.0
1736828640,3165.05,3166.46,3164.88,3165.39,340552.0
1736828700,3165.39,3165.83,3163.84,3165.36,243116.0
1736828760,3165.36,3165.39,3162.77,3162.77,1150918.0
1736828820,3162.77,3164.85,3162.44,3163.79,577042.0
1736828880,3163.79,3164.61,3160.47,3161.44,3994024.0
1736828940,3161.44,3161.89,3161.0,3161.02,551138.0
1736829000,3161.02,3161.02,3158.04,3158.77,1176624.0
1736829060,3158.79,3159.58,3158.33,3159.11,705552.0
1736829120,3159.11,3160.0,3158.99,3159.11,592922.0
1736829180,3159.1,3160.0,3158.72,3159.98,422236.0
1736829240,3159.98,3161.4,3159.98,3160.43,474814.0
1736829300,3160.43,3162.43,3160.43,3162.38,858970.0
1736829360,3162.38,3162.39,3161.02,3161.27,357184.0
1736829420,3161.27,3165.89,3161.25,3165.38,2041898.0
1736829480,3165.38,3166.0,3165.37,3165.44,2981092.0
1736829540,3165.44,3166.89,3165.44,3166.89,1585018.0
1736829600,3166.89,3168.63,3166.48,3167.79,908920.0
1736829660,3167.79,3167.79,3166.19,3166.19,515722.0
1736829720,3166.19,3166.9,3166.1,3166.87,347692.0
1736829780,3166.87,3167.59,3165.94,3167.3,353786.0
1736829840,3167.3,3167.73,3167.22,3167.49,312962.0
1736829900,3167.49,3168.99,3167.19,3167.89,2333582.0
1736829960,3167.89,3167.94,3166.45,3166.74,687858.0
1736830020,3166.74,3166.74,3166.06,3166.11,640406.0
1736830080,3165.99,3167.15,3165.77,3167.0,229020.0
1736830140,3167.0,3168.0,3166.73,3167.5,1022882.0
1736830200,3167.5,3168.0,3166.22,3167.9,407582.0
1736830260,3167.79,3169.23,3167.25,3167.78,2396660.0
1736830320,3167.78,3168.44,3166.56,3168.37,333768.0
1736830380,3168.37,3169.47,3168.36,3169.36,216744.0
1736830440,3169.36,3173.11,3169.35,3173.03,2152492.0
1736830500,3173.03,3174.12,3172.71,3173.52,1098052.0
1736830560,3173.72,3173.83,3172.34,3172.41,806040.0
1736830620,3172.41,3173.29,3172.19,3172.88,846532.0
1736830680,3172.88,3173.5,3171.56,3171.57,1419070.0
1736830740,3171.57,3172.2,3170.4,3171.39,419216.0
1736830800,3171.23,3172.31,3170.9,3172.19,563344.0
1736830860,3172.19,3173.61,3170.44,3173.6,930412.0
1736830920,3173.6,3173.89,3169.9,3170.02,1533186.0
1736830980,3170.02,3170.39,3169.69,3169.81,916508.0
1736831040,3169.81,3172.39,3169.81,3172.39,611614.0
1736831100,3172.39,3173.72,3171.85,3173.49,873944.0
1736831160,3173.49,3174.0,3173.15,3173.98,1142460.0
1736831220,3173.98,3178.0,3173.2,3177.64,5469360.0
1736831280,3177.82,3178.17,3175.87,3177.78,1745126.0
1736831340,3177.61,3180.0,3177.61,3179.44,3176632.0
1736831400,3179.55,3181.33,3177.43,3177.53,4172294.0
1736831460,3177.53,3179.23,3177.41,3178.56,1419148.0
1736831520,3179.72,3180.89,3178.18,3178.28,806102.0
1736831580,3178.28,3178.86,3177.33,3177.91,1613746.0
1736831640,3177.91,3179.3,3177.27,3178.6,858256.0
1736831700,3178.5,3178.5,3177.43,3177.43,796050.0
1736831760,3177.42,3177.43,3174.92,3177.19,1400192.0
1736831820,3177.29,3177.62,3175.04,3175.17,1284126.0
1736831880,3175.17,3175.62,3174.0,3174.01,881332.0
1736831940,3173.91,3173.91,3172.21,3173.65,1453416.0
1736832000,3173.65,3173.65,3172.03,3173.18,837902.0
1736832060,3173.09,3174.2,3173.02,3173.33,440520.0
1736832120,3173.33,3173.99,3170.72,3170.72,1041374.0
1736832180,3170.57,3170.57,3166.61,3168.74,5125346.0
1736832240,3168.54,3168.69,3167.39,3167.64,2761892.0
1736832300,3167.64,3168.7,3166.71,3167.85,2861206.0
1736832360,3167.85,3167.94,3166.56,3167.29,467912.0
1736832420,3167.29,3167.68,3166.56,3167.37,412686.0
1736832480,3167.37,3167.82,3166.6,3167.24,803252.0
1736832540,3167.24,3168.83,3167.23,3168.82,1913376.0
1736832600,3168.82,3170.66,3168.52,3170.58,718972.0
1736832660,3170.58,3170.58,3167.61,3168.1,739590.0
1736832720,3168.1,3168.43,3165.9,3166.03,787000.0
1736832780,3166.03,3166.03,3164.2,3164.79,2006274.0
1736832840,3164.79,3165.08,3164.0,3164.01,1119342.0
1736832900,3164.01,3164.28,3162.67,3163.72,1378234.0
1736832960,3163.42,3165.33,3163.41,3164.18,999810.0
1736833020,3164.18,3165.07,3163.31,3163.83,1877934.0
1736833080,3163.88,3165.13,3163.87,3164.56,2401564.0
1736833140,3164.56,3168.39,3164.56,3168.24,2736600.0
1736833200,3168.24,3171.73,3167.87,3171.32,1111740.0
1736833260,3171.21,3171.21,3167.36,3167.98,664930.0
1736833320,3167.98,3167.98,3165.96,3166.98,862774.0
1736833380,3166.98,3168.16,3166.81,3167.76,216692.0
1736833440,3167.76,3168.27,3166.67,3167.41,372004.0
1736833500,3167.41,3168.33,3166.67,3167.69,792286.0
1736833560,3167.69,3167.69,3166.35,3167.52,535968.0
1736833620,3167.52,3167.65,3166.64,3166.74,335432.0
1736833680,3166.74,3166.74,3165.15,3166.39,921362.0
1736833740,3166.31,3166.31,3164.26,3164.27,438116.0
1736833800,3164.27,3164.27,3160.21,3160.22,905338.0
1736833860,3160.22,3162.08,3160.18,3162.08,1131446.0
1736833920,3162.08,3163.12,3161.96,3163.11,436734.0
1736833980,3163.11,3163.49,3162.25,3162.27,613916.0
1736834040,3162.27,3162.9,3161.07,3162.89,1283016.0
1736834100,3162.86,3163.31,3161.0,3161.22,546874.0
1736834160,3161.22,3161.37,3159.07,3159.35,2539524.0
1736834220,3159.35,3160.0,3159.35,3159.52,1220006.0
1736834280,3159.52,3159.98,3158.29,3159.71,1170908.0
1736834340,3159.71,3160.74,3159.69,3160.65,756888.0
1736834400,3160.65,3162.92,3160.65,3161.13,1141918.0
1736834460,3161.11,3161.3,3156.65,3157.28,2181482.0
1736834520,3157.28,3160.79,3156.97,3158.52,1047508.0
1736834580,3158.52,3158.68,3157.89,3157.89,771572.0
1736834640,3157.89,3159.46,3156.26,3159.46,2516062.0
1736834700,3159.12,3161.15,3159.0,3160.36,1558504.0
1736834760,3160.36,3162.33,3159.1,3162.11,2489500.0
1736834820,3162.11,3164.33,3161.6,3164.33,1346990.0
1736834880,3164.33,3166.2,3163.57,3165.9,1711762.0
1736834940,3165.9,3168.28,3165.51,3167.4,1714434.0
1736835000,3167.4,3169.92,3167.4,3168.73,2484456.0
1736835060,3168.6,3170.19,3167.81,3170.18,1848420.0
1736835120,3170.18,3170.29,3168.0,3169.0,1054848.0
1736835180,3169.0,3169.8,3167.13,3167.14,1016058.0
1736835240,3167.14,3168.07,3167.0,3167.02,317414.0
1736835300,3167.02,3169.37,3166.28,3168.64,1200654.0
1736835360,3168.64,3170.39,3168.0,3168.13,1242852.0
1736835420,3168.13,3171.0,3168.13,3170.35,732894.0
1736835480,3170.28,3172.04,3170.17,3172.01,1298214.0
1736835540,3172.01,3173.6,3172.0,3172.41,1223934.0
1736835600,3172.41,3173.35,3169.0,3169.02,980248.0
1736835660,3169.02,3169.02,3166.18,3166.36,1429200.0
1736835720,3166.36,3168.05,3166.07,3167.5,755334.0
1736835780,3167.5,3171.11,3167.5,3171.1,464758.0
1736835840,3171.1,3173.07,3170.26,3173.06,1612544.0
1736835900,3173.06,3178.08,3173.06,3177.15,1718148.0
1736835960,3177.15,3180.94,3177.02,3178.58,4340040.0
1736836020,3178.57,3178.57,3174.29,3174.94,959412.0
1736836080,3174.94,3177.0,3174.94,3176.57,477216.0
1736836140,3176.56,3177.0,3175.44,3176.2,438648.0
1736836200,3175.92,3176.49,3174.36,3175.32,674656.0
1736836260,3175.31,3175.65,3172.49,3173.98,855754.0
1736836320,3173.98,3176.66,3173.27,3176.64,356996.0
1736836380,3176.38,3176.38,3173.25,3175.48,435564.0
1736836440,3175.48,3175.49,3174.24,3174.39,418916.0
1736836500,3174.39,3177.0,3174.09,3176.98,484590.0
1736836560,3176.98,3178.9,3176.98,3177.93,610408.0
1736836620,3177.93,3178.49,3177.25,3177.93,619844.0
1736836680,3177.93,3182.56,3177.93,3180.65,4472278.0
1736836740,3180.7,3183.11,3180.0,3183.09,2309448.0
1736836800,3183.02,3183.19,3181.31,3181.68,938004.0
1736836860,3181.68,3187.06,3181.28,3185.1,3689550.0
1736836920,3185.1,3185.46,3184.2,3185.32,939892.0
1736836980,3185.42,3186.52,3184.54,3184.54,859776.0
1736837040,3184.54,3184.54,3183.32,3184.06,658638.0
1736837100,3184.06,3184.11,3182.61,3183.48,940578.0
1736837160,3183.48,3185.9,3182.9,3185.53,926826.0
1736837220,3185.53,3185.97,3183.12,3183.13,702384.0
1736837280,3183.13,3183.19,3179.55,3179.56,1458332.0
1736837340,3179.56,3180.5,3178.31,3180.08,1140430.0
1736837400,3180.08,3180.98,3179.01,3179.48,360620.0
1736837460,3179.39,3179.39,3178.05,3178.8,687876.0
1736837520,3178.94,3179.27,3177.44,3179.26,263448.0
1736837580,3179.24,3180.7,3179.01,3180.69,566118.0
1736837640,3180.58,3181.0,3179.43,3180.38,2527912.0
1736837700,3180.38,3181.94,3180.37,3180.87,477712.0
1736837760,3180.87,3181.19,3180.22,3180.22,1149552.0
1736837820,3180.22,3182.28,3180.1,3180.2,494228.0
1736837880,3180.2,3180.85,3180.04,3180.75,486468.0
1736837940,3180.75,3182.95,3180.75,3182.95,522882.0
1736838000,3182.95,3184.34,3182.56,3183.63,1275264.0
1736838060,3183.63,3184.46,3179.7,3179.78,838956.0
1736838120,3179.78,3180.98,3179.37,3180.85,1997600.0
1736838180,3180.85,3184.27,3180.85,3184.27,2329036.0
1736838240,3184.27,3188.79,3184.27,3188.53,4507092.0
1736838300,3188.31,3189.0,3186.01,3186.12,2315118.0
1736838360,3186.44,3188.0,3185.68,3186.53,1151116.0
1736838420,3186.5,3187.7,3185.64,3185.88,923672.0
1736838480,3185.88,3185.98,3182.01,3182.02,1024276.0
1736838540,3182.02,3183.02,3180.82,3182.44,968896.0
1736838600,3182.43,3183.63,3182.0,3182.0,1205258.0
1736838660,3182.0,3182.33,3180.3,3182.31,487964.0
1736838720,3182.31,3182.42,3180.54,3180.61,593448.0
1736838780,3180.61,3181.11,3180.46,3181.1,531662.0
1736838840,3181.1,3182.65,3180.92,3180.93,416316.0
1736838900,3180.93,3181.48,3180.23,3181.28,418680.0
1736838960,3181.28,3181.28,3180.49,3180.52,721940.0
1736839020,3180.52,3180.54,3177.18,3177.89,1054188.0
1736839080,3177.89,3178.84,3177.48,3177.48,670068.0
1736839140,3177.48,3179.79,3177.48,3178.39,1250682.0
1736839200,3178.39,3179.7,3177.87,3178.84,993806.0
1736839260,3178.74,3178.86,3176.4,3177.19,3250038.0
1736839320,3177.19,3179.25,3176.65,3177.53,616312.0
1736839380,3177.53,3179.33,3177.13,3179.32,670992.0
1736839440,3179.22,3180.0,3178.27,3179.99,498102.0
1736839500,3179.42,3180.0,3178.44,3178.56,472132.0
1736839560,3178.56,3178.73,3177.59,3178.14,560438.0
1736839620,3178.14,3180.12,3177.0,3179.51,1573818.0
1736839680,3179.51,3179.52,3177.52,3177.68,529624.0
1736839740,3177.68,3179.35,3177.06,3179.34,381466.0
1736839800,3179.31,3181.77,3177.89,3181.7,1264706.0
1736839860,3181.69,3182.46,3180.52,3181.28,961512.0
1736839920,3181.19,3182.53,3180.63,3180.71,423712.0
1736839980,3180.71,3180.71,3178.0,3178.02,194534.0
1736840040,3178.02,3178.02,3175.29,3175.29,960832.0
1736840100,3175.32,3175.56,3173.1,3173.48,1456090.0
1736840160,3173.59,3175.8,3173.59,3174.73,641176.0
1736840220,3174.73,3175.23,3174.0,3174.91,1699152.0
1736840280,3174.42,3174.45,3173.61,3173.92,488840.0
1736840340,3173.88,3174.66,3173.77,3174.64,1145124.0
1736840400,3174.64,3174.89,3173.47,3173.49,779844.0
1736840460,3173.54,3174.62,3173.06,3174.0,594164.0
1736840520,3174.0,3174.11,3172.75,3173.57,592474.0
1736840580,3173.57,3174.86,3173.56,3174.86,572550.0
1736840640,3174.86,3174.87,3174.43,3174.43,371628.0
1736840700,3174.72,3175.73,3174.03,3175.62,838896.0
1736840760,3175.26,3176.62,3174.97,3176.27,1280242.0
1736840820,3176.28,3176.29,3175.39,3175.7,670442.0
1736840880,3175.7,3177.65,3175.15,3176.33,784650.0
1736840940,3176.33,3177.44,3175.35,3177.43,637332.0
1736841000,3177.43,3177.48,3175.0,3175.34,379516.0
1736841060,3175.39,3176.0,3174.44,3175.21,565356.0
1736841120,3175.28,3175.52,3173.79,3173.8,652528.0
1736841180,3173.8,3174.24,3173.41,3173.68,376692.0
1736841240,3173.68,3173.78,3172.56,3173.39,678950.0
1736841300,3173.39,3173.54,3172.59,3173.53,405892.0
1736841360,3173.53,3173.54,3172.85,3173.39,241838.0
1736841420,3173.39,3173.4,3172.42,3172.43,341924.0
1736841480,3172.43,3172.57,3169.88,3170.01,1272590.0
1736841540,3170.01,3170.48,3169.86,3170.4,1003902.0
1736841600,3170.4,3171.94,3168.36,3169.2,1851016.0
1736841660,3169.2,3172.99,3169.2,3172.62,1200746.0
1736841720,3172.88,3173.92,3171.4,3172.37,1117552.0
1736841780,3172.37,3174.74,3172.37,3174.74,581054.0
1736841840,3174.65,3175.85,3173.24,3175.73,697262.0
1736841900,3175.73,3177.75,3175.71,3177.75,1103222.0
1736841960,3177.75,3178.83,3177.46,3177.73,674736.0
1736842020,3177.73,3179.89,3177.73,3179.69,716546.0
1736842080,3179.69,3179.69,3177.44,3178.7,790184.0
1736842140,3178.7,3179.12,3177.1,3178.53,872740.0
1736842200,3178.53,3179.49,3176.24,3179.49,843246.0
1736842260,3179.49,3182.5,3178.07,3182.41,1580564.0
1736842320,3182.93,3186.23,3182.35,3185.02,2144866.0
1736842380,3185.02,3185.85,3183.83,3184.56,1532988.0
1736842440,3184.56,3187.83,3184.45,3184.54,976984.0
1736842500,3184.54,3186.89,3184.33,3184.94,1782364.0
1736842560,3184.7,3184.7,3180.29,3180.71,1672800.0
1736842620,3180.61,3189.48,3179.05,3189.16,2428112.0
1736842680,3189.16,3191.27,3187.82,3189.91,6606042.0
1736842740,3189.71,3189.86,3184.55,3184.69,1881358.0
1736842800,3184.69,3184.69,3177.53,3177.85,3082974.0
1736842860,3177.85,3178.9,3175.98,3176.87,2158478.0
1736842920,3176.87,3177.89,3175.19,3175.53,1102826.0
1736842980,3175.53,3178.21,3174.01,3178.21,3677142.0
1736843040,3179.0,3180.73,3178.2,3178.2,2157244.0
1736843100,3178.2,3179.1,3176.44,3176.64,995074.0
1736843160,3176.55,3177.96,3174.27,3175.01,1118172.0
1736843220,3175.02,3178.06,3175.0,3176.49,1184894.0
1736843280,3176.47,3178.0,3175.98,3176.22,835108.0
1736843340,3176.22,3178.11,3176.21,3178.11,304658.0
1736843400,3178.11,3180.99,3177.84,3180.76,599892.0
1736843460,3180.76,3181.62,3178.82,3179.06,858626.0
1736843520,3179.06,3179.36,3174.5,3175.54,1436454.0
1736843580,3175.54,3175.57,3174.07,3174.64,796624.0
1736843640,3174.64,3176.75,3174.64,3175.81,834414.0
1736843700,3175.81,3177.53,3175.18,3177.28,300672.0
1736843760,3177.28,3177.28,3174.0,3176.41,381052.0
1736843820,3176.41,3180.68,3176.31,3180.58,449602.0
1736843880,3180.58,3183.6,3180.58,3183.23,660104.0
1736843940,3183.23,3183.87,3181.72,3182.16,1052272.0
1736844000,3182.16,3184.53,3181.18,3181.68,457528.0
1736844060,3181.68,3182.71,3180.94,3181.2,701542.0
1736844120,3181.19,3185.4,3180.8,3182.98,561572.0
1736844180,3182.98,3185.73,3182.98,3184.38,464010.0
1736844240,3184.38,3185.46,3183.46,3183.72,490348.0
1736844300,3183.72,3184.73,3183.0,3184.37,791972.0
1736844360,3184.37,3185.55,3183.72,3183.86,317554.0
1736844420,3183.86,3188.56,3183.85,3188.01,1051858.0
1736844480,3188.01,3188.01,3185.38,3185.7,583108.0
1736844540,3185.7,3185.74,3184.42,3185.64,939928.0
1736844600,3185.64,3188.0,3185.52,3187.14,1041252.0
1736844660,3187.14,3187.14,3183.87,3186.41,676128.0
1736844720,3186.41,3188.64,3185.46,3188.25,1837162.0
1736844780,3188.25,3189.14,3186.07,3186.41,2501724.0
1736844840,3186.41,3186.45,3183.35,3183.72,1506690.0
1736844900,3183.72,3185.14,3182.83,3182.89,1697218.0
1736844960,3182.86,3185.39,3182.52,3184.14,1804020.0
1736845020,3184.07,3184.07,3183.02,3183.82,443340.0
1736845080,3183.82,3185.19,3182.72,3183.2,837130.0
1736845140,3183.2,3183.99,3181.9,3181.91,512438.0
1736845200,3182.0,3183.74,3181.93,3183.29,1042612.0
1736845260,3183.57,3185.98,3183.5,3184.35,482478.0
1736845320,3184.43,3185.32,3183.19,3185.32,476782.0
1736845380,3185.32,3185.95,3181.8,3182.1,1094678.0
1736845440,3182.0,3182.0,3178.0,3178.64,2215810.0
1736845500,3178.65,3181.17,3177.02,3180.28,5223084.0
1736845560,3180.28,3180.28,3176.59,3177.45,2698400.0
1736845620,3177.45,3182.3,3177.45,3182.3,1897842.0
1736845680,3182.3,3183.56,3179.92,3183.13,756056.0
1736845740,3183.13,3183.13,3180.53,3181.48,790702.0
1736845800,3181.38,3186.57,3181.06,3185.53,1033854.0
1736845860,3185.55,3186.7,3184.56,3186.03,1659222.0
1736845920,3186.03,3189.03,3186.03,3189.03,2703702.0
1736845980,3189.03,3194.92,3189.03,3194.07,10932750.0
1736846040,3194.07,3196.0,3193.72,3196.0,5200380.0
1736846100,3196.0,3199.68,3195.59,3195.59,6691168.0
1736846160,3195.59,3195.6,3193.1,3193.8,5299870.0
1736846220,3193.8,3196.32,3193.8,3195.85,2584298.0
1736846280,3195.85,3199.9,3194.91,3199.89,2774360.0
1736846340,3199.88,3204.0,3199.11,3203.16,5418424.0
1736846400,3203.16,3206.05,3202.88,3205.84,3125356.0
1736846460,3205.89,3206.74,3203.55,3206.43,2987832.0
1736846520,3206.43,3217.72,3205.88,3217.25,14240214.0
1736846580,3217.29,3217.29,3214.9,3216.76,3596364.0
1736846640,3217.02,3224.1,3216.48,3223.74,9852852.0
1736846700,3223.93,3232.19,3223.11,3231.24,10481472.0
1736846760,3231.0,3236.07,3226.3,3233.72,9388802.0
1736846820,3233.72,3236.38,3230.91,3235.79,6961376.0
1736846880,3235.19,3236.49,3231.98,3233.42,5725050.0
1736846940,3233.42,3235.0,3230.11,3233.79,4045836.0
1736847000,3233.79,3235.62,3229.12,3233.39,5274796.0
1736847060,3233.25,3236.86,3229.52,3233.87,3593932.0
1736847120,3233.73,3238.97,3231.13,3238.96,4161510.0
1736847180,3238.78,3239.91,3234.57,3237.63,3481768.0
1736847240,3237.63,3242.59,3237.2,3242.14,4669996.0
1736847300,3242.14,3249.65,3241.65,3243.91,9252186.0
1736847360,3243.62,3244.99,3239.43,3243.56,3478320.0
1736847420,3243.56,3245.52,3239.77,3242.49,3225892.0
1736847480,3242.18,3246.98,3241.96,3246.85,4683656.0
1736847540,3246.58,3246.94,3240.27,3242.69,6534008.0
1736847600,3242.69,3244.9,3238.43,3239.3,3587970.0
1736847660,3239.39,3245.32,3239.39,3241.63,5704786.0
1736847720,3241.63,3245.9,3240.88,3242.81,2279226.0
1736847780,3242.17,3244.59,3241.21,3244.59,1435826.0
1736847840,3244.59,3248.82,3244.58,3248.54,2987072.0
1736847900,3248.54,3249.35,3243.05,3247.2,2620190.0
1736847960,3247.1,3247.98,3242.18,3245.61,2268922.0
1736848020,3245.61,3248.24,3245.03,3245.1,2622142.0
1736848080,3245.1,3247.37,3243.9,3247.37,3352270.0
1736848140,3247.37,3248.58,3245.12,3248.01,4046002.0
1736848200,3248.01,3249.88,3245.11,3247.16,5224432.0
1736848260,3246.9,3249.99,3246.49,3249.28,5070644.0
1736848320,3249.28,3255.21,3249.28,3254.13,10019632.0
1736848380,3253.86,3253.86,3244.8,3245.99,7935982.0
1736848440,3245.99,3251.61,3245.04,3249.53,6145138.0
1736848500,3248.57,3248.57,3243.18,3245.38,4512064.0
1736848560,3245.29,3247.93,3242.51,3246.3,2599952.0
1736848620,3246.19,3246.76,3244.31,3244.32,1836130.0
1736848680,3244.32,3244.49,3241.47,3242.93,3627748.0
1736848740,3242.8,3243.77,3241.97,3242.42,1887552.0
1736848800,3242.42,3242.89,3238.61,3239.0,4082614.0
1736848860,3238.82,3241.2,3236.6,3236.69,2776836.0
1736848920,3236.69,3237.0,3233.85,3233.85,4415088.0
1736848980,3233.85,3241.08,3233.85,3241.08,4067526.0
1736849040,3240.94,3241.37,3237.33,3237.71,3425526.0
1736849100,3237.71,3238.37,3234.07,3234.86,1940236.0
1736849160,3234.74,3234.74,3232.9,3234.1,2154626.0
1736849220,3234.3,3234.55,3231.07,3231.64,3523214.0
1736849280,3231.59,3232.8,3230.01,3230.9,2282608.0
1736849340,3230.9,3231.44,3227.34,3227.35,4024970.0
1736849400,3227.23,3229.5,3225.53,3228.59,2917902.0
1736849460,3228.59,3228.89,3225.97,3226.45,2483860.0
1736849520,3226.45,3227.23,3223.11,3223.64,5869452.0
1736849580,3223.64,3224.1,3222.22,3222.28,3817894.0
1736849640,3222.28,3225.34,3221.41,3224.98,3415218.0
1736849700,3225.08,3226.99,3223.01,3223.14,3989860.0
1736849760,3223.11,3223.11,3219.7,3221.76,6525698.0
1736849820,3221.76,3227.26,3221.7,3226.83,2250560.0
1736849880,3226.99,3227.81,3222.44,3223.33,3378306.0
1736849940,3223.33,3225.04,3221.92,3224.15,1988028.0
1736850000,3223.94,3226.99,3223.12,3225.71,1312098.0
1736850060,3225.71,3227.82,3225.03,3225.61,1336762.0
1736850120,3225.61,3228.21,3225.5,3227.89,1662926.0
1736850180,3227.88,3231.55,3227.88,3231.54,6187428.0
1736850240,3231.53,3232.08,3230.3,3231.81,3280632.0
1736850300,3231.81,3232.49,3229.69,3232.13,2299064.0
1736850360,3232.33,3232.78,3230.46,3230.85,1521066.0
1736850420,3230.85,3231.13,3228.57,3228.68,706046.0
1736850480,3228.53,3230.7,3227.56,3230.6,2865678.0
1736850540,3230.9,3230.9,3229.59,3229.99,627918.0
1736850600,3229.99,3230.53,3225.76,3227.36,1181024.0
1736850660,3227.36,3229.41,3226.92,3227.53,705334.0
1736850720,3228.02,3228.77,3225.44,3226.15,563598.0
1736850780,3226.15,3226.89,3224.78,3226.53,991402.0
1736850840,3226.53,3227.62,3225.01,3225.44,1621428.0
1736850900,3225.35,3227.42,3223.7,3227.4,1355974.0
1736850960,3227.39,3228.25,3226.23,3227.66,1089218.0
1736851020,3227.66,3228.82,3227.04,3227.06,926556.0
1736851080,3227.24,3228.81,3227.0,3227.64,590408.0
1736851140,3227.64,3228.75,3226.87,3226.87,523482.0
1736851200,3226.87,3228.65,3226.07,3227.65,274498.0
1736851260,3227.8,3227.81,3225.19,3225.29,740882.0
1736851320,3225.29,3227.05,3224.28,3224.9,1909666.0
1736851380,3224.9,3228.28,3224.65,3228.2,1431708.0
1736851440,3227.84,3230.49,3227.25,3230.43,888380.0
1736851500,3230.43,3230.49,3229.55,3230.01,606524.0
1736851560,3230.01,3231.0,3230.01,3230.99,740754.0
1736851620,3230.99,3230.99,3230.1,3230.36,356546.0
1736851680,3230.36,3230.36,3228.06,3228.06,544934.0
1736851740,3228.06,3228.88,3226.78,3227.11,830322.0
1736851800,3227.11,3228.97,3226.88,3228.97,395712.0
1736851860,3228.99,3230.75,3228.99,3230.73,3112668.0
1736851920,3231.05,3235.66,3230.66,3234.15,4981196.0
1736851980,3234.15,3236.57,3234.0,3236.56,1066972.0
1736852040,3236.56,3236.57,3234.38,3234.53,1543102.0
1736852100,3234.53,3235.06,3234.0,3234.09,1063302.0
1736852160,3234.09,3235.41,3232.07,3232.07,776828.0
1736852220,3232.07,3232.14,3229.93,3229.93,1931912.0
1736852280,3229.94,3229.96,3229.04,3229.8,641954.0
1736852340,3229.8,3233.75,3229.8,3233.75,449024.0
1736852400,3233.75,3233.75,3231.2,3231.2,725818.0
1736852460,3230.99,3233.69,3230.83,3233.57,961246.0
1736852520,3233.57,3234.23,3232.8,3233.58,626968.0
1736852580,3233.59,3234.15,3229.56,3229.56,351344.0
1736852640,3229.56,3231.55,3229.49,3230.44,549874.0
1736852700,3230.44,3230.44,3229.02,3229.8,729136.0
1736852760,3229.8,3232.0,3229.02,3229.08,318770.0
1736852820,3229.35,3230.29,3227.99,3228.61,424806.0
1736852880,3228.61,3228.73,3224.42,3226.13,1677800.0
1736852940,3226.13,3226.8,3225.54,3226.3,1078416.0
1736853000,3226.3,3227.37,3226.04,3226.1,488980.0
1736853060,3226.09,3227.31,3225.81,3226.84,572326.0
1736853120,3227.08,3227.11,3225.5,3225.61,274926.0
1736853180,3225.61,3225.61,3224.18,3224.51,1091998.0
1736853240,3224.51,3225.85,3223.67,3225.61,512222.0
1736853300,3225.61,3226.24,3223.98,3224.49,1628352.0
1736853360,3224.49,3224.75,3222.61,3223.66,765944.0
1736853420,3223.65,3223.94,3222.98,3222.98,1740.0
1736853480,3222.97,3225.0,3222.85,3224.99,1851500.0
1736853540,3224.99,3225.1,3223.1,3223.36,676152.0
1736853600,3223.36,3224.49,3223.03,3223.47,562042.0
1736853660,3223.47,3224.66,3222.48,3222.49,829396.0
1736853720,3222.49,3222.86,3219.28,3219.28,3324606.0
1736853780,3219.28,3219.69,3215.35,3216.22,5305680.0
1736853840,3216.47,3218.19,3216.22,3217.76,1870096.0
1736853900,3217.76,3217.76,3215.98,3216.85,1639874.0
1736853960,3216.85,3220.89,3216.85,3218.93,1319368.0
1736854020,3218.93,3219.37,3217.42,3219.37,906408.0
1736854080,3219.37,3220.03,3217.9,3219.69,1728280.0
1736854140,3219.69,3219.69,3218.39,3219.01,728422.0
1736854200,3219.01,3221.36,3219.0,3221.25,795006.0
1736854260,3221.25,3223.18,3220.19,3222.74,1123440.0
1736854320,3222.74,3222.75,3220.47,3220.61,644060.0
1736854380,3220.48,3220.48,3217.34,3217.44,998660.0
1736854440,3217.41,3219.08,3217.33,3218.78,609186.0
1736854500,3218.78,3220.02,3218.49,3218.67,313486.0
1736854560,3218.68,3219.63,3216.94,3217.51,505538.0
1736854620,3217.51,3217.61,3216.26,3217.49,816850.0
1736854680,3217.49,3218.33,3216.82,3217.18,699566.0
1736854740,3217.18,3217.79,3213.33,3213.51,3170082.0
1736854800,3213.51,3214.6,3211.63,3211.84,1752266.0
1736854860,3211.85,3212.36,3209.7,3209.99,5389000.0
1736854920,3209.99,3213.43,3209.98,3212.11,1547176.0
1736854980,3212.11,3213.53,3211.58,3212.36,1352430.0
1736855040,3212.44,3216.07,3212.4,3215.02,2011916.0
1736855100,3215.02,3215.78,3213.92,3215.64,1409348.0
1736855160,3215.54,3215.54,3211.47,3213.41,686860.0
1736855220,3213.42,3214.0,3211.61,3212.69,926826.0
1736855280,3212.69,3214.0,3212.39,3213.5,633564.0
1736855340,3213.5,3213.78,3211.11,3212.41,1159346.0
1736855400,3212.41,3214.98,3212.01,3214.97,548154.0
1736855460,3214.97,3215.62,3213.34,3213.65,1803440.0
1736855520,3213.65,3214.61,3213.1,3213.25,872818.0
1736855580,3213.25,3214.48,3212.79,3214.48,327290.0
1736855640,3214.48,3215.98,3214.46,3215.97,445468.0
1736855700,3215.97,3216.12,3214.84,3216.12,413026.0
1736855760,3216.12,3216.36,3214.3,3214.31,554804.0
1736855820,3214.31,3215.92,3213.61,3215.91,1021692.0
1736855880,3215.91,3216.61,3215.5,3216.6,773780.0
1736855940,3216.6,3216.86,3215.72,3216.28,983444.0
1736856000,3216.12,3218.73,3216.12,3217.0,2654276.0
1736856060,3216.95,3217.32,3212.33,3212.44,2156726.0
1736856120,3212.44,3213.86,3212.35,3213.45,1284368.0
1736856180,3213.45,3213.45,3211.05,3211.67,1541924.0
1736856240,3211.67,3212.62,3210.65,3212.51,1728130.0
1736856300,3212.51,3212.74,3210.81,3211.01,862446.0
1736856360,3211.01,3211.3,3209.24,3210.89,1363788.0
1736856420,3210.89,3210.89,3207.34,3207.35,2672810.0
1736856480,3207.35,3207.43,3205.01,3206.11,4643036.0
1736856540,3206.02,3206.4,3203.22,3205.43,4149080.0
1736856600,3204.91,3206.4,3202.81,3205.84,2212506.0
1736856660,3205.84,3205.91,3203.25,3203.34,2388300.0
1736856720,3203.34,3205.4,3202.59,3204.27,1696922.0
1736856780,3204.38,3205.44,3202.39,3202.74,1575856.0
1736856840,3202.75,3204.62,3201.18,3204.6,2098576.0
1736856900,3204.6,3204.62,3201.78,3202.09,1087896.0
1736856960,3202.09,3204.6,3201.18,3202.82,1428608.0
1736857020,3202.82,3203.19,3201.4,3201.4,1565578.0
1736857080,3201.29,3201.91,3196.34,3196.34,6317098.0
1736857140,3197.66,3199.44,3196.29,3198.29,5103168.0
1736857200,3198.29,3198.29,3190.54,3191.55,6761658.0
1736857260,3191.64,3194.33,3190.84,3191.79,5419380.0
1736857320,3191.23,3193.57,3190.8,3192.44,2198216.0
1736857380,3192.36,3192.36,3187.1,3187.22,7281246.0
1736857440,3187.34,3188.0,3179.51,3179.62,17407454.0
1736857500,3179.62,3183.99,3179.61,3181.52,6056258.0
1736857560,3181.52,3189.78,3181.52,3189.51,4747310.0
1736857620,3189.5,3189.51,3184.0,3184.45,5323804.0
1736857680,3184.45,3186.91,3184.27,3186.6,6241088.0
1736857740,3186.6,3188.6,3183.0,3183.51,7851354.0
1736857800,3183.51,3186.86,3183.0,3185.64,2132322.0
1736857860,3186.06,3187.94,3185.57,3187.5,2245434.0
1736857920,3187.59,3190.57,3187.03,3188.25,1965190.0
1736857980,3188.25,3189.81,3186.32,3189.7,1354012.0
1736858040,3189.7,3190.65,3188.55,3189.14,1424416.0
1736858100,3189.14,3190.2,3188.27,3189.69,753356.0
1736858160,3189.69,3190.23,3188.14,3188.83,764548.0
1736858220,3188.71,3192.1,3188.6,3192.02,1396878.0
1736858280,3192.02,3193.2,3190.53,3192.26,3271782.0
1736858340,3192.36,3193.81,3191.76,3192.38,3258528.0
1736858400,3192.38,3195.36,3192.35,3195.36,1395846.0
1736858460,3194.97,3195.18,3191.88,3191.88,2140114.0
1736858520,3191.88,3191.88,3190.13,3190.57,1084142.0
1736858580,3190.57,3190.77,3188.4,3189.26,1055402.0
1736858640,3189.27,3189.96,3188.64,3189.64,524700.0
1736858700,3189.64,3191.08,3189.64,3191.0,599126.0
1736858760,3191.0,3191.66,3189.5,3189.99,1322956.0
1736858820,3189.99,3191.9,3189.65,3189.81,980400.0
1736858880,3189.81,3191.69,3189.8,3191.58,345650.0
1736858940,3191.58,3193.75,3191.0,3193.4,987852.0
1736859000,3193.4,3194.81,3192.26,3194.56,1240526.0
1736859060,3194.56,3195.23,3194.0,3194.0,1138120.0
1736859120,3194.0,3195.62,3192.77,3194.86,1951278.0
1736859180,3194.86,3194.87,3191.72,3191.99,941702.0
1736859240,3191.99,3193.11,3190.96,3190.97,1131668.0
1736859300,3190.97,3190.97,3187.88,3187.89,1595108.0
1736859360,3187.89,3187.89,3184.74,3184.74,1800758.0
1736859420,3184.65,3185.41,3182.94,3183.53,3670062.0
1736859480,3183.53,3183.54,3181.6,3182.07,1584472.0
1736859540,3182.07,3183.28,3181.85,3182.39,1139010.0
1736859600,3182.5,3185.23,3182.13,3185.22,3490884.0
1736859660,3185.22,3185.24,3181.01,3181.01,3610102.0
1736859720,3181.01,3181.02,3178.0,3179.15,5466538.0
1736859780,3179.15,3186.82,3178.01,3186.41,2476080.0
1736859840,3186.41,3188.61,3185.65,3187.84,2780560.0
1736859900,3187.76,3188.98,3186.94,3188.9,2187538.0
1736859960,3188.6,3188.91,3184.53,3186.33,1157620.0
1736860020,3186.24,3186.57,3184.15,3184.89,614552.0
1736860080,3184.89,3186.76,3184.0,3184.01,721560.0
1736860140,3184.01,3184.01,3178.89,3179.78,1161040.0
1736860200,3179.7,3182.18,3178.73,3182.17,1138428.0
1736860260,3181.87,3183.45,3180.3,3183.44,702860.0
1736860320,3183.44,3184.53,3182.81,3182.98,486026.0
1736860380,3183.07,3185.08,3183.07,3184.97,594542.0
1736860440,3184.97,3184.98,3182.73,3183.99,761916.0
1736860500,3183.99,3186.25,3182.28,3186.01,1272538.0
1736860560,3186.01,3186.12,3184.15,3184.45,715644.0
1736860620,3184.5,3185.31,3182.94,3182.94,691728.0
1736860680,3182.86,3184.98,3178.77,3184.98,1389064.0
1736860740,3184.98,3184.98,3182.55,3182.82,631770.0
1736860800,3182.9,3183.7,3181.7,3182.63,771730.0
1736860860,3182.63,3186.66,3182.57,3186.39,563908.0
1736860920,3186.39,3186.39,3183.69,3185.54,616782.0
1736860980,3185.54,3185.58,3182.36,3183.43,788618.0
1736861040,3183.43,3183.92,3181.81,3182.51,500006.0
1736861100,3182.51,3183.97,3182.17,3183.44,664430.0
1736861160,3183.44,3183.66,3179.47,3180.65,712772.0
1736861220,3180.65,3180.68,3178.22,3179.21,1364648.0
1736861280,3179.21,3181.08,3178.08,3178.86,4166748.0
1736861340,3178.86,3180.7,3178.82,3179.48,1997582.0
1736861400,3179.89,3224.21,3179.89,3213.45,40568242.0
1736861460,3214.37,3230.8,3213.45,3224.62,19813840.0
1736861520,3224.85,3231.74,3215.88,3215.88,16993568.0
1736861580,3216.01,3224.74,3215.87,3217.61,1443940.0
1736861640,3217.19,3225.3,3216.17,3219.39,2114750.0
1736861700,3219.28,3219.28,3206.04,3207.22,8768870.0
1736861760,3206.74,3214.22,3205.96,3209.19,4174710.0
1736861820,3209.74,3214.73,3207.17,3209.9,4701372.0
1736861880,3209.68,3210.0,3207.28,3208.51,2576726.0
1736861940,3208.51,3210.01,3205.55,3209.18,3469528.0
1736862000,3209.58,3211.47,3203.49,3204.72,2782064.0
1736862060,3204.63,3210.59,3201.24,3210.59,3677910.0
1736862120,3210.55,3210.61,3205.95,3205.97,1815260.0
1736862180,3205.88,3210.87,3204.09,3206.43,2137934.0
1736862240,3206.43,3206.43,3203.12,3203.22,2544782.0
1736862300,3203.22,3212.39,3202.95,3212.32,3737028.0
1736862360,3212.35,3213.37,3209.19,3213.36,2185874.0
1736862420,3213.6,3220.64,3213.6,3220.64,4055954.0
1736862480,3220.64,3220.78,3217.1,3218.34,3800844.0
1736862540,3218.34,3219.19,3216.01,3217.62,2061766.0
1736862600,3217.62,3220.1,3216.07,3220.1,2172498.0
1736862660,3220.21,3220.38,3211.27,3211.27,1846016.0
1736862720,3211.41,3212.56,3206.32,3206.32,3320786.0
1736862780,3206.15,3209.74,3205.26,3209.0,2667490.0
1736862840,3208.97,3211.12,3207.21,3209.22,4125534.0
1736862900,3209.12,3212.52,3207.97,3210.76,1530528.0
1736862960,3211.66,3211.66,3204.78,3205.91,1820776.0
1736863020,3205.92,3209.12,3204.34,3205.34,2992186.0
1736863080,3205.34,3208.58,3204.33,3208.11,803162.0
1736863140,3208.0,3208.99,3205.61,3207.21,592334.0
1736863200,3207.22,3209.99,3203.84,3203.84,899444.0
1736863260,3203.84,3209.49,3203.84,3204.9,4070462.0
1736863320,3205.54,3205.69,3202.68,3203.44,1932646.0
1736863380,3203.51,3203.51,3194.28,3195.47,8197320.0
1736863440,3195.47,3203.0,3195.47,3201.6,2699064.0
1736863500,3201.6,3205.49,3201.25,3201.69,1367846.0
1736863560,3201.69,3206.05,3200.2,3206.05,890818.0
1736863620,3206.05,3209.01,3204.64,3204.64,1848378.0
1736863680,3204.64,3208.0,3204.11,3206.63,903642.0
1736863740,3206.63,3206.63,3202.33,3202.36,529106.0
1736863800,3202.36,3204.07,3197.0,3198.81,1941334.0
1736863860,3198.71,3202.09,3196.93,3202.09,1115694.0
1736863920,3202.21,3202.22,3200.28,3200.97,939306.0
1736863980,3200.97,3203.7,3200.5,3203.58,601682.0
1736864040,3203.58,3205.09,3201.7,3205.08,783170.0
1736864100,3204.58,3205.28,3202.31,3204.47,692980.0
1736864160,3204.56,3211.28,3204.22,3209.68,2629622.0
1736864220,3209.68,3213.21,3208.31,3210.49,4083564.0
1736864280,3210.43,3212.86,3208.43,3211.6,1207230.0
1736864340,3211.6,3213.86,3210.93,3211.6,1020336.0
1736864400,3211.66,3214.74,3210.2,3213.78,1334672.0
1736864460,3213.78,3214.99,3212.36,3213.97,1405194.0
1736864520,3214.06,3214.7,3212.6,3214.12,1608768.0
1736864580,3213.95,3213.95,3210.68,3210.68,688418.0
1736864640,3211.08,3211.38,3209.39,3211.31,1655894.0
1736864700,3211.65,3213.1,3209.87,3210.6,1257638.0
1736864760,3210.79,3216.86,3210.79,3216.03,2072618.0
1736864820,3216.03,3216.97,3214.56,3215.35,1237276.0
1736864880,3215.35,3216.28,3214.93,3214.93,1739076.0
1736864940,3214.68,3216.46,3213.29,3213.29,1128896.0
1736865000,3213.29,3214.59,3210.08,3212.76,3794766.0
1736865060,3212.76,3216.72,3212.36,3214.88,3337680.0
1736865120,3214.47,3214.6,3206.66,3207.75,4412996.0
1736865180,3206.91,3212.13,3203.92,3212.03,3442160.0
1736865240,3212.13,3221.81,3212.09,3221.81,9349916.0
1736865300,3221.85,3226.05,3221.59,3223.62,5699896.0
1736865360,3223.63,3223.83,3216.48,3220.99,3819602.0
1736865420,3220.68,3232.31,3220.68,3230.91,6921788.0
1736865480,3230.91,3231.46,3227.17,3230.53,4013022.0
1736865540,3230.51,3230.52,3221.99,3226.07,2683414.0
1736865600,3226.17,3230.94,3226.17,3230.61,3884452.0
1736865660,3230.61,3231.05,3225.01,3225.01,2986566.0
1736865720,3225.01,3225.03,3220.12,3220.12,3187298.0
1736865780,3220.12,3221.65,3212.63,3213.77,3166678.0
1736865840,3214.17,3217.61,3213.52,3217.35,1510742.0
1736865900,3217.35,3217.65,3206.1,3207.3,6816630.0
1736865960,3207.35,3209.69,3205.77,3206.03,11484.0
1736866020,3205.37,3205.37,3198.29,3200.41,180256.0
1736866080,3200.41,3202.92,3197.2,3198.13,428082.0
1736866140,3198.29,3201.6,3197.35,3201.6,273216.0
1736866200,3202.06,3207.09,3202.0,3205.41,533822.0
1736866260,3205.55,3210.57,3205.11,3209.01,308608.0
1736866320,3208.6,3210.64,3202.03,3202.74,590990.0
1736866380,3202.73,3202.73,3195.19,3195.31,855708.0
1736866440,3195.39,3195.39,3189.51,3190.15,851042.0
1736866500,3189.95,3193.07,3189.95,3192.25,3021652.0
1736866560,3192.11,3194.31,3187.78,3193.32,14154.0
1736866620,3193.28,3193.78,3189.13,3189.59,2892.0
1736866680,3188.4,3188.95,3186.63,3188.61,5258.0
1736866740,3188.61,3191.0,3186.1,3190.41,2156072.0
1736866800,3190.94,3192.1,3186.11,3186.56,13782466.0
1736866860,3186.28,3193.62,3186.11,3193.59,17592536.0
1736866920,3193.59,3197.1,3193.43,3194.63,9631996.0
1736866980,3194.63,3197.84,3194.63,3197.53,1372650.0
1736867040,3197.72,3197.73,3194.43,3194.43,2689320.0
1736867100,3193.53,3194.99,3190.52,3194.93,1688656.0
1736867160,3195.59,3200.79,3193.78,3200.77,3304062.0
1736867220,3200.99,3204.9,3200.99,3204.41,1918266.0
1736867280,3204.47,3209.8,3204.18,3207.79,3906784.0
1736867340,3207.82,3210.0,3207.6,3208.01,2627212.0
1736867400,3208.01,3208.49,3202.0,3204.39,2098280.0
1736867460,3204.34,3210.77,3202.69,3210.43,1839664.0
1736867520,3210.43,3212.25,3210.01,3212.07,2421892.0
1736867580,3212.07,3212.78,3208.1,3208.73,4631070.0
1736867640,3209.58,3210.73,3208.07,3209.3,1802830.0
1736867700,3209.51,3210.47,3205.42,3207.73,2077762.0
1736867760,3207.76,3214.98,3207.76,3214.38,2191022.0
1736867820,3214.38,3214.38,3211.28,3211.51,793534.0
1736867880,3211.51,3211.77,3207.29,3209.38,1471396.0
1736867940,3209.29,3209.99,3205.49,3205.58,1270046.0
1736868000,3206.05,3206.29,3202.48,3203.4,2563358.0
1736868060,3203.84,3209.1,3203.22,3203.49,1367664.0
1736868120,3203.3,3204.6,3198.56,3198.68,2985754.0
1736868180,3198.58,3201.29,3197.55,3201.29,1645968.0
1736868240,3201.28,3202.31,3199.31,3199.66,1007438.0
1736868300,3199.66,3201.96,3199.0,3199.01,940676.0
1736868360,3199.01,3201.61,3197.48,3197.6,617284.0
1736868420,3197.6,3197.69,3194.93,3196.02,1090292.0
1736868480,3196.02,3197.94,3194.72,3196.47,1583006.0
1736868540,3196.47,3201.54,3196.47,3200.98,1322224.0
1736868600,3201.22,3203.3,3199.3,3200.24,1009856.0
1736868660,3200.06,3203.65,3198.11,3203.52,1469062.0
1736868720,3203.56,3205.28,3200.11,3200.11,1274062.0
1736868780,3199.9,3201.69,3197.5,3200.6,1481088.0
1736868840,3200.69,3203.47,3200.14,3200.41,1718356.0
1736868900,3200.41,3201.18,3198.49,3201.05,707584.0
1736868960,3200.93,3206.9,3200.6,3205.3,1536880.0
1736869020,3205.47,3205.47,3198.78,3202.78,2257316.0
1736869080,3202.78,3204.88,3200.05,3202.18,1405292.0
1736869140,3202.47,3202.47,3195.59,3195.6,1310678.0
1736869200,3195.7,3200.44,3194.61,3199.68,1565892.0
1736869260,3199.68,3205.98,3198.64,3203.61,4078360.0
1736869320,3203.51,3207.66,3203.39,3206.4,2159948.0
1736869380,3206.35,3209.7,3205.9,3208.47,1924408.0
1736869440,3208.52,3211.82,3208.06,3211.47,1557324.0
1736869500,3211.47,3211.47,3205.31,3206.85,1858682.0
1736869560,3206.85,3207.09,3201.7,3203.18,1455616.0
1736869620,3203.18,3207.65,3202.99,3206.2,767574.0
1736869680,3206.2,3206.25,3200.36,3204.39,1721804.0
1736869740,3204.39,3204.86,3202.33,3204.44,612644.0
1736869800,3204.44,3204.85,3200.26,3204.11,2703562.0
1736869860,3203.86,3208.19,3200.81,3207.3,1519854.0
1736869920,3206.79,3209.78,3205.23,3206.6,828056.0
1736869980,3206.12,3206.12,3202.14,3202.15,810082.0
1736870040,3202.16,3205.57,3201.66,3205.47,917944.0
1736870100,3205.47,3205.72,3199.73,3200.16,733446.0
1736870160,3200.16,3202.7,3199.89,3202.7,1254514.0
1736870220,3202.99,3203.92,3199.61,3199.61,607754.0
1736870280,3199.71,3200.99,3199.02,3199.61,767808.0
1736870340,3199.61,3200.09,3197.69,3197.86,1087430.0
1736870400,3197.86,3198.04,3193.66,3195.78,2345478.0
1736870460,3195.62,3196.95,3192.61,3193.99,2237152.0
1736870520,3193.99,3194.76,3183.64,3184.57,6476392.0
1736870580,3184.58,3184.58,3173.86,3176.9,16275838.0
1736870640,3176.9,3178.82,3173.07,3176.63,7452142.0
1736870700,3176.64,3176.64,3171.13,3171.4,6176464.0
1736870760,3171.48,3179.59,3171.03,3179.49,7455668.0
1736870820,3179.5,3184.52,3179.5,3181.93,3428526.0
1736870880,3182.16,3189.2,3181.18,3188.98,3669072.0
1736870940,3188.95,3189.44,3185.08,3185.76,2835132.0
1736871000,3185.29,3186.87,3180.39,3183.03,2732856.0
1736871060,3183.03,3186.54,3181.01,3181.88,1155834.0
1736871120,3181.69,3184.1,3180.75,3180.94,1257330.0
1736871180,3180.89,3185.23,3180.89,3181.14,821620.0
1736871240,3181.14,3186.36,3180.57,3186.11,1593092.0
1736871300,3186.26,3186.26,3179.57,3180.37,1412136.0
1736871360,3180.37,3188.28,3180.06,3188.28,1319440.0
1736871420,3188.13,3190.58,3187.7,3188.41,1739506.0
1736871480,3188.34,3190.29,3181.72,3183.71,1197582.0
1736871540,3183.73,3185.83,3182.76,3185.4,1008030.0
1736871600,3185.56,3187.34,3184.23,3185.35,999426.0
1736871660,3185.35,3189.68,3185.35,3187.78,1038514.0
1736871720,3187.8,3196.55,3186.9,3195.14,3054252.0
1736871780,3195.05,3196.48,3193.29,3194.72,1963794.0
1736871840,3194.63,3194.72,3192.13,3194.22,1268512.0
1736871900,3194.22,3197.79,3192.57,3197.79,1711882.0
1736871960,3197.96,3200.48,3197.79,3200.46,4483182.0
1736872020,3200.46,3202.55,3199.96,3200.99,2103836.0
1736872080,3201.1,3202.94,3195.7,3195.7,2078966.0
1736872140,3195.23,3195.23,3190.97,3191.4,1995666.0
1736872200,3191.4,3193.64,3190.67,3191.49,1673954.0
1736872260,3191.45,3194.4,3191.45,3193.38,1094488.0
1736872320,3193.5,3193.75,3189.07,3191.91,2722224.0
1736872380,3191.9,3193.91,3188.76,3188.76,2436724.0
1736872440,3189.0,3192.66,3187.32,3191.93,1752676.0
1736872500,3191.46,3191.92,3189.12,3191.89,695342.0
1736872560,3191.89,3191.89,3187.43,3189.68,634194.0
1736872620,3189.68,3190.61,3186.94,3189.21,2447678.0
1736872680,3189.72,3190.99,3185.44,3185.57,1103266.0
1736872740,3185.57,3188.94,3183.72,3188.39,4159280.0
1736872800,3188.48,3190.13,3186.18,3188.03,930594.0
1736872860,3188.13,3188.57,3183.43,3186.7,1257786.0
1736872920,3187.08,3187.28,3183.97,3185.01,1236192.0
1736872980,3184.91,3185.06,3181.21,3181.42,1398444.0
1736873040,3181.42,3182.1,3178.92,3181.27,2504944.0
1736873100,3181.4,3183.93,3180.87,3180.91,1625508.0
1736873160,3180.12,3186.16,3180.01,3186.16,1637628.0
1736873220,3186.06,3186.16,3183.54,3185.34,1186056.0
1736873280,3185.5,3189.69,3184.77,3186.61,2239228.0
1736873340,3186.61,3189.89,3186.61,3187.19,2325802.0
1736873400,3187.19,3191.05,3186.62,3189.71,1073464.0
1736873460,3189.71,3193.99,3189.54,3191.52,1241752.0
1736873520,3191.6,3195.0,3191.6,3193.76,1042336.0
1736873580,3193.56,3194.78,3191.67,3192.48,793620.0
1736873640,3192.51,3193.6,3191.25,3191.57,742400.0
1736873700,3191.7,3194.97,3191.69,3194.74,633964.0
1736873760,3194.74,3194.9,3192.74,3192.92,1387910.0
1736873820,3192.92,3193.3,3190.0,3190.56,1185508.0
1736873880,3190.56,3193.2,3188.77,3191.52,730950.0
1736873940,3191.54,3191.64,3189.85,3189.99,454880.0
1736874000,3189.99,3189.99,3183.68,3183.68,1038658.0
1736874060,3183.59,3186.9,3183.07,3186.49,1075180.0
1736874120,3186.54,3187.56,3184.48,3184.48,643220.0
1736874180,3184.48,3186.61,3183.01,3183.02,839138.0
1736874240,3183.02,3187.99,3182.72,3187.2,895204.0
1736874300,3187.2,3188.09,3185.77,3186.45,414046.0
1736874360,3187.17,3191.12,3185.0,3190.72,1000296.0
1736874420,3190.81,3196.28,3190.81,3195.71,1384058.0
1736874480,3195.65,3196.08,3192.99,3194.13,1177654.0
1736874540,3194.43,3196.47,3193.47,3196.22,1108720.0
1736874600,3196.22,3197.99,3194.94,3195.47,1122648.0
1736874660,3196.05,3199.89,3195.65,3199.19,1825426.0
1736874720,3199.19,3201.22,3199.07,3200.23,1761268.0
1736874780,3200.23,3205.29,3198.0,3205.29,4381348.0
1736874840,3205.45,3205.82,3202.51,3203.36,4435028.0
1736874900,3203.37,3203.61,3201.2,3202.18,1214402.0
1736874960,3202.18,3209.16,3201.93,3208.01,3115998.0
1736875020,3207.94,3210.66,3207.35,3208.84,2281088.0
1736875080,3208.06,3211.41,3207.3,3208.58,1689872.0
1736875140,3208.64,3208.87,3203.89,3204.19,1489186.0
1736875200,3204.19,3204.55,3202.09,3202.09,1069978.0
1736875260,3202.09,3202.26,3194.21,3196.26,3205056.0
1736875320,3196.51,3196.51,3192.99,3193.38,1513730.0
1736875380,3193.47,3194.91,3192.96,3193.83,1356916.0
1736875440,3193.83,3196.73,3193.83,3196.71,847860.0
1736875500,3196.59,3197.83,3195.63,3197.55,950898.0
1736875560,3197.43,3199.86,3196.13,3199.66,461858.0
1736875620,3199.69,3202.67,3199.23,3199.94,1518768.0
1736875680,3200.31,3203.32,3199.9,3203.01,753810.0
1736875740,3202.79,3205.88,3202.79,3204.38,728238.0
1736875800,3204.38,3206.82,3202.11,3202.13,858772.0
1736875860,3202.13,3202.19,3200.01,3200.01,749160.0
1736875920,3200.01,3200.01,3197.41,3199.3,952580.0
1736875980,3199.29,3202.98,3199.29,3201.79,1043986.0
1736876040,3201.68,3201.89,3196.24,3196.24,1332970.0
1736876100,3196.23,3196.39,3191.69,3192.66,2260062.0
1736876160,3192.66,3201.69,3192.66,3199.4,1319646.0
1736876220,3199.19,3201.17,3197.44,3199.94,710084.0
1736876280,3199.94,3201.44,3199.01,3199.01,1106464.0
1736876340,3199.01,3201.43,3198.48,3201.3,534392.0
1736876400,3201.3,3201.68,3198.47,3199.2,536822.0
1736876460,3199.14,3202.81,3198.47,3202.52,606726.0
1736876520,3202.52,3210.2,3202.52,3208.31,2829268.0
1736876580,3208.31,3210.27,3208.11,3209.62,1380910.0
1736876640,3209.62,3210.15,3207.44,3207.44,1181658.0
1736876700,3207.44,3207.44,3203.69,3204.92,1153796.0
1736876760,3204.61,3207.34,3204.52,3206.99,960872.0
1736876820,3207.03,3208.38,3205.18,3205.31,1711984.0
1736876880,3205.43,3211.04,3205.43,3210.27,1660826.0
1736876940,3210.27,3210.27,3204.9,3205.09,1131034.0
1736877000,3205.09,3207.7,3205.03,3205.24,1612880.0
1736877060,3205.24,3209.59,3205.23,3207.16,815432.0
1736877120,3207.43,3210.84,3207.09,3210.25,1402746.0
1736877180,3210.25,3211.7,3208.6,3209.16,1261740.0
1736877240,3209.26,3211.27,3208.77,3208.78,1404684.0
1736877300,3208.78,3209.13,3205.74,3206.81,1204638.0
1736877360,3206.81,3207.49,3204.4,3206.14,1909036.0
1736877420,3206.07,3208.26,3205.82,3208.26,566202.0
1736877480,3208.26,3211.38,3208.26,3208.57,722444.0
1736877540,3208.7,3211.33,3208.11,3211.33,756684.0
1736877600,3211.1,3215.12,3210.39,3213.82,3570316.0
1736877660,3213.76,3213.76,3210.18,3211.3,1595218.0
1736877720,3211.3,3212.95,3210.36,3211.69,1569862.0
1736877780,3211.67,3214.99,3211.56,3214.78,1241152.0
1736877840,3214.68,3216.77,3213.39,3215.69,3167344.0
1736877900,3215.69,3218.94,3215.67,3218.71,1967856.0
1736877960,3219.45,3219.65,3213.89,3215.03,2124596.0
1736878020,3215.25,3222.8,3215.25,3221.83,6237044.0
1736878080,3221.83,3221.83,3217.03,3221.11,1827304.0
1736878140,3220.94,3221.02,3214.89,3215.68,1297464.0
1736878200,3215.62,3216.24,3212.71,3212.77,1151694.0
1736878260,3212.77,3212.77,3210.11,3210.11,3598660.0
1736878320,3210.12,3211.9,3208.1,3211.72,1678492.0
1736878380,3211.72,3211.88,3210.3,3211.52,1287532.0
1736878440,3211.52,3212.25,3210.64,3211.18,601462.0
1736878500,3211.18,3212.23,3209.0,3212.22,1906746.0
1736878560,3212.22,3216.49,3211.11,3216.19,1832572.0
1736878620,3216.28,3217.39,3214.89,3215.65,3363154.0
1736878680,3215.65,3216.99,3213.9,3213.9,1029704.0
1736878740,3213.86,3213.86,3209.18,3209.24,2648502.0
1736878800,3209.24,3211.59,3205.89,3211.2,2781378.0
1736878860,3211.11,3211.11,3209.01,3209.9,740100.0
1736878920,3209.9,3212.32,3209.83,3212.22,950900.0
1736878980,3212.21,3213.99,3211.42,3212.73,853984.0
1736879040,3212.73,3213.06,3210.71,3213.06,530752.0
1736879100,3213.15,3219.33,3213.15,3218.3,1192224.0
1736879160,3218.3,3218.99,3215.01,3215.22,1142902.0
1736879220,3215.22,3216.43,3214.64,3215.91,621640.0
1736879280,3216.22,3219.03,3215.54,3218.61,683364.0
1736879340,3218.36,3219.27,3216.87,3218.62,971008.0
1736879400,3218.66,3219.15,3216.49,3216.55,1234028.0
1736879460,3216.55,3221.46,3216.54,3221.27,1169834.0
1736879520,3221.27,3222.6,3220.22,3221.73,2077028.0
1736879580,3221.73,3224.76,3220.7,3224.76,2085314.0
1736879640,3224.74,3225.4,3222.39,3223.99,3556638.0
1736879700,3223.99,3225.82,3223.74,3223.8,1232990.0
1736879760,3223.8,3226.6,3222.93,3226.2,994516.0
1736879820,3226.2,3229.31,3226.2,3227.89,2361700.0
1736879880,3227.89,3228.89,3227.31,3227.99,1298306.0
1736879940,3227.71,3228.88,3224.64,3227.98,1318428.0
1736880000,3227.98,3228.0,3224.24,3227.99,943804.0
1736880060,3227.99,3228.4,3224.07,3224.07,691558.0
1736880120,3224.07,3224.54,3221.74,3224.0,1513152.0
1736880180,3224.12,3227.5,3224.12,3226.89,930290.0
1736880240,3226.89,3227.05,3224.46,3224.64,555376.0
1736880300,3224.58,3224.58,3222.48,3222.48,746552.0
1736880360,3221.99,3227.9,3221.92,3227.88,955110.0
1736880420,3227.88,3231.4,3227.88,3230.57,2124500.0
1736880480,3231.05,3231.05,3228.06,3228.34,1055202.0
1736880540,3228.34,3228.6,3227.33,3228.53,884532.0
1736880600,3228.53,3228.55,3225.27,3227.4,1353654.0
1736880660,3227.13,3227.4,3224.0,3224.39,867922.0
1736880720,3224.26,3225.65,3223.77,3224.29,582096.0
1736880780,3224.29,3229.07,3224.29,3228.43,565104.0
1736880840,3228.43,3228.99,3227.68,3228.19,925026.0
1736880900,3228.19,3228.89,3227.63,3228.88,501922.0
1736880960,3229.1,3229.7,3228.06,3228.47,687720.0
1736881020,3229.24,3230.22,3228.62,3228.62,1703974.0
1736881080,3228.62,3228.69,3226.11,3226.31,973418.0
1736881140,3226.22,3226.23,3223.37,3223.37,2362880.0
1736881200,3223.37,3223.61,3217.27,3219.47,2081372.0
1736881260,3219.43,3220.4,3217.31,3219.79,1539832.0
1736881320,3219.78,3224.22,3219.11,3219.51,1678382.0
1736881380,3219.31,3222.6,3219.02,3219.84,1404976.0
1736881440,3219.53,3221.39,3218.55,3221.28,694456.0
1736881500,3221.28,3222.93,3220.18,3220.64,619604.0
1736881560,3220.64,3224.55,3220.64,3224.1,761954.0
1736881620,3224.33,3225.73,3223.1,3223.1,620606.0
1736881680,3222.81,3226.7,3222.63,3224.78,1155368.0
1736881740,3224.78,3224.94,3220.84,3221.11,680272.0
1736881800,3221.11,3223.44,3219.79,3220.25,677274.0
1736881860,3220.41,3220.65,3218.57,3220.32,822160.0
1736881920,3220.32,3221.9,3219.01,3219.42,725440.0
1736881980,3219.42,3223.69,3218.84,3223.65,647214.0
1736882040,3223.65,3224.33,3222.26,3222.26,590448.0
1736882100,3222.21,3223.85,3221.93,3222.53,898310.0
1736882160,3222.53,3222.53,3218.13,3218.13,674768.0
1736882220,3218.14,3218.14,3216.44,3216.89,1120672.0
1736882280,3216.89,3220.91,3216.89,3220.91,985492.0
1736882340,3220.91,3221.07,3216.01,3216.55,806726.0
1736882400,3216.84,3217.6,3216.35,3216.37,458854.0
1736882460,3216.36,3221.11,3216.36,3218.23,729898.0
1736882520,3218.23,3219.24,3217.76,3218.41,616128.0
1736882580,3218.41,3218.48,3217.17,3217.6,1263972.0
1736882640,3217.6,3219.29,3216.88,3218.57,460536.0
1736882700,3218.57,3221.1,3217.72,3219.2,703956.0
1736882760,3219.2,3221.96,3219.2,3221.47,538712.0
1736882820,3222.21,3225.17,3222.21,3225.17,1087402.0
1736882880,3225.11,3225.2,3222.6,3222.71,670254.0
1736882940,3222.97,3223.53,3220.21,3220.39,257854.0
1736883000,3220.39,3222.3,3219.34,3222.3,783412.0
1736883060,3221.77,3221.82,3219.11,3220.22,982668.0
1736883120,3220.22,3221.37,3220.03,3221.36,345730.0
1736883180,3221.36,3225.0,3220.78,3224.86,590922.0
1736883240,3224.86,3226.0,3223.59,3225.49,588338.0
1736883300,3225.49,3227.0,3225.42,3226.65,1294808.0
1736883360,3226.89,3230.57,3226.89,3230.56,1639556.0
1736883420,3230.56,3230.58,3228.9,3230.18,930026.0
1736883480,3230.46,3231.0,3229.48,3229.76,1498114.0
1736883540,3229.67,3229.67,3226.09,3227.71,2376868.0
1736883600,3227.72,3230.47,3227.72,3229.3,715256.0
1736883660,3229.3,3234.31,3228.81,3232.55,2731838.0
1736883720,3232.55,3232.84,3230.34,3231.09,1277148.0
1736883780,3231.09,3232.56,3230.43,3231.05,886814.0
1736883840,3230.76,3231.52,3229.1,3229.49,440226.0
1736883900,3229.64,3229.69,3226.01,3227.68,1015612.0
1736883960,3227.69,3227.8,3225.36,3225.68,826114.0
1736884020,3225.68,3228.12,3225.68,3227.6,576262.0
1736884080,3227.6,3229.32,3225.07,3225.07,1484928.0
1736884140,3225.19,3227.2,3224.9,3227.19,1160476.0
1736884200,3227.19,3227.89,3225.07,3225.16,875234.0
1736884260,3225.16,3225.16,3220.93,3220.93,972576.0
1736884320,3220.93,3224.03,3220.21,3223.39,1010264.0
1736884380,3223.72,3223.89,3221.77,3222.62,301408.0
1736884440,3222.42,3222.8,3219.69,3220.2,578760.0
1736884500,3220.39,3222.2,3219.9,3220.99,483674.0
1736884560,3220.89,3220.89,3214.1,3216.09,3228806.0
1736884620,3215.99,3216.02,3212.4,3213.01,3093730.0
1736884680,3212.91,3214.33,3211.09,3213.11,2402570.0
1736884740,3213.11,3214.2,3211.47,3212.9,1148348.0
1736884800,3212.9,3214.52,3207.32,3207.46,4558046.0
1736884860,3207.6,3209.07,3205.57,3206.54,3528004.0
1736884920,3206.54,3208.16,3198.34,3198.69,8576692.0
1736884980,3198.78,3201.01,3196.31,3200.13,3830876.0
1736885040,3200.15,3200.15,3193.52,3196.34,4703886.0
1736885100,3195.81,3200.63,3194.26,3199.44,2944300.0
1736885160,3199.5,3202.2,3199.44,3199.64,2870550.0
1736885220,3199.97,3201.83,3197.68,3201.78,2441456.0
1736885280,3202.28,3207.12,3202.28,3205.99,1556854.0
1736885340,3205.99,3206.82,3203.62,3204.93,801004.0
1736885400,3204.83,3204.83,3201.26,3202.38,956524.0
1736885460,3202.38,3204.5,3200.21,3200.4,1114326.0
1736885520,3200.67,3205.56,3200.67,3204.78,682944.0
1736885580,3204.78,3206.62,3204.61,3206.5,897718.0
1736885640,3206.51,3207.89,3205.78,3206.15,571270.0
1736885700,3206.35,3212.61,3206.35,3211.99,4062204.0
1736885760,3211.99,3213.34,3208.81,3209.11,2001924.0
1736885820,3209.19,3216.15,3209.19,3213.57,2786914.0
1736885880,3213.57,3216.96,3212.79,3214.57,1725174.0
1736885940,3214.47,3217.0,3212.7,3216.99,791488.0
1736886000,3216.99,3219.33,3215.59,3215.59,1572168.0
1736886060,3215.4,3217.04,3214.51,3216.02,661996.0
1736886120,3216.02,3217.8,3215.81,3216.01,800896.0
1736886180,3216.01,3217.8,3213.67,3215.69,1155522.0
1736886240,3216.34,3222.5,3216.34,3222.48,1644794.0
1736886300,3222.48,3224.37,3222.11,3222.4,1773870.0
1736886360,3222.4,3222.4,3217.97,3218.52,1325352.0
1736886420,3219.48,3221.69,3218.65,3221.69,604148.0
1736886480,3221.69,3224.16,3221.69,3223.07,728850.0
1736886540,3223.07,3224.65,3223.05,3224.31,444324.0
1736886600,3224.32,3224.69,3220.66,3221.18,964956.0
1736886660,3221.18,3221.63,3218.01,3218.02,611228.0
1736886720,3218.02,3218.03,3214.1,3214.25,1022322.0
1736886780,3214.25,3216.16,3212.92,3214.35,713514.0
1736886840,3214.8,3215.08,3213.06,3214.57,722182.0
1736886900,3214.57,3215.76,3211.84,3214.69,527484.0
1736886960,3214.69,3218.0,3212.39,3215.94,846544.0
1736887020,3215.86,3217.01,3214.74,3216.2,647154.0
1736887080,3216.3,3218.38,3212.87,3212.88,678436.0
1736887140,3212.88,3213.0,3210.31,3210.31,999948.0
1736887200,3210.45,3212.45,3209.78,3212.45,624400.0
1736887260,3212.11,3214.95,3210.71,3213.81,1085188.0
1736887320,3213.81,3214.04,3210.71,3210.92,481772.0
1736887380,3210.92,3213.01,3209.77,3212.86,704064.0
1736887440,3212.85,3214.37,3212.4,3213.58,437502.0
1736887500,3213.58,3217.43,3213.19,3215.06,791406.0
1736887560,3215.07,3217.44,3214.27,3214.56,271236.0
1736887620,3214.56,3216.81,3213.31,3214.79,518710.0
1736887680,3214.67,3218.49,3214.57,3217.03,471476.0
1736887740,3216.97,3217.81,3215.33,3215.33,328296.0
1736887800,3215.76,3219.48,3215.76,3216.86,558086.0
1736887860,3216.86,3217.99,3215.28,3216.86,362690.0
1736887920,3216.86,3219.04,3215.85,3215.86,444374.0
1736887980,3215.86,3218.19,3215.3,3215.51,271882.0
1736888040,3215.51,3218.48,3215.2,3218.39,411626.0
1736888100,3218.3,3218.3,3216.43,3216.88,373638.0
1736888160,3217.06,3218.6,3216.27,3217.62,389750.0
1736888220,3217.62,3220.0,3217.53,3217.56,699926.0
1736888280,3217.56,3219.99,3217.52,3219.99,877492.0
1736888340,3219.99,3222.33,3219.72,3221.24,2771896.0
1736888400,3221.24,3223.03,3217.81,3218.22,1258318.0
1736888460,3218.08,3218.08,3215.02,3215.36,6316168.0
1736888520,3215.36,3220.22,3215.36,3219.84,1035742.0
1736888580,3219.93,3220.98,3218.96,3219.25,787934.0
1736888640,3219.24,3227.31,3219.24,3225.43,2000764.0
1736888700,3225.43,3225.49,3221.47,3224.17,685120.0
1736888760,3224.63,3227.74,3224.63,3227.74,887052.0
1736888820,3227.74,3229.88,3227.74,3229.7,1485870.0
1736888880,3229.7,3231.0,3228.39,3230.02,2264084.0
1736888940,3230.02,3230.02,3228.31,3229.27,761390.0
1736889000,3229.2,3229.62,3225.0,3225.01,1137428.0
1736889060,3225.43,3226.71,3224.21,3226.7,1121828.0
1736889120,3226.7,3227.99,3226.0,3226.36,477666.0
1736889180,3226.36,3226.37,3223.4,3223.41,659106.0
1736889240,3223.41,3225.12,3223.4,3225.11,904540.0
1736889300,3225.11,3225.83,3223.79,3224.41,783512.0
1736889360,3224.12,3227.48,3223.01,3227.48,1400134.0
1736889420,3227.48,3229.52,3226.36,3229.39,639570.0
1736889480,3229.39,3230.76,3228.76,3230.24,1650984.0
1736889540,3230.24,3230.97,3229.19,3230.52,603936.0
1736889600,3230.41,3230.74,3229.38,3229.92,342614.0
1736889660,3229.92,3231.32,3229.81,3229.93,349990.0
1736889720,3229.93,3230.46,3227.97,3228.14,609162.0
1736889780,3228.14,3229.48,3227.53,3229.06,339436.0
1736889840,3229.06,3230.45,3229.06,3230.23,352308.0
1736889900,3230.23,3232.5,3230.23,3231.01,584908.0
1736889960,3231.01,3231.02,3229.46,3229.47,297394.0
1736890020,3229.47,3229.47,3225.84,3225.85,598138.0
1736890080,3225.85,3226.91,3225.84,3226.79,285534.0
1736890140,3226.79,3227.04,3225.15,3225.15,480268.0
1736890200,3224.82,3225.4,3221.4,3221.65,1564978.0
1736890260,3221.65,3221.76,3220.52,3221.27,870174.0
1736890320,3221.27,3222.04,3218.54,3218.77,707178.0
1736890380,3218.77,3221.15,3218.77,3219.11,373502.0
1736890440,3219.11,3222.35,3218.83,3220.98,751272.0
1736890500,3220.98,3221.99,3219.51,3219.77,319954.0
1736890560,3219.77,3219.77,3216.56,3217.18,569580.0
1736890620,3217.18,3219.58,3217.17,3219.21,350738.0
1736890680,3219.21,3219.66,3218.25,3218.59,423866.0
1736890740,3218.59,3218.8,3216.98,3216.98,204358.0
1736890800,3216.98,3217.18,3215.93,3216.68,267374.0
1736890860,3216.68,3217.53,3216.23,3216.78,305814.0
1736890920,3216.78,3217.69,3216.17,3216.31,342876.0
1736890980,3216.31,3218.19,3216.17,3216.68,230062.0
1736891040,3216.68,3217.67,3216.35,3217.67,264696.0
1736891100,3217.67,3218.2,3214.5,3214.52,829708.0
1736891160,3214.52,3215.69,3214.47,3214.97,230918.0
1736891220,3214.97,3215.61,3211.25,3211.26,5944498.0
1736891280,3211.26,3212.52,3211.26,3212.52,471992.0
1736891340,3212.52,3212.6,3211.96,3212.58,595950.0
1736891400,3212.58,3214.35,3212.58,3214.35,558218.0
1736891460,3214.35,3215.44,3213.38,3213.73,683582.0
1736891520,3213.73,3213.93,3212.52,3212.65,144270.0
1736891580,3212.65,3214.51,3212.39,3214.5,399416.0
1736891640,3214.89,3215.0,3213.81,3213.81,192938.0
1736891700,3213.81,3214.33,3212.55,3212.55,379058.0
1736891760,3212.55,3214.85,3211.6,3214.85,376768.0
1736891820,3214.89,3214.97,3214.14,3214.16,201688.0
1736891880,3214.16,3214.16,3212.71,3213.7,640966.0
1736891940,3213.66,3214.9,3212.83,3214.72,208246.0
1736892000,3214.72,3216.23,3214.72,3215.01,451612.0
1736892060,3215.02,3215.12,3213.7,3214.11,198198.0
1736892120,3214.11,3214.33,3212.23,3213.11,560918.0
1736892180,3213.11,3214.13,3212.11,3214.12,263636.0
1736892240,3213.91,3216.11,3213.91,3216.1,350844.0
1736892300,3215.87,3215.88,3213.91,3213.91,424138.0
1736892360,3213.61,3214.53,3212.85,3213.71,570046.0
1736892420,3213.7,3216.14,3213.66,3214.88,583684.0
1736892480,3214.88,3216.52,3214.88,3216.52,240396.0
1736892540,3216.52,3222.31,3216.51,3222.29,1013698.0
1736892600,3222.29,3223.8,3222.29,3222.78,1289228.0
1736892660,3222.78,3225.44,3222.77,3223.51,589556.0
1736892720,3223.51,3223.61,3222.59,3223.06,332160.0
1736892780,3223.06,3223.77,3223.06,3223.65,135256.0
1736892840,3224.25,3226.43,3224.25,3226.42,430248.0
1736892900,3226.42,3226.81,3223.98,3223.98,1226492.0
1736892960,3223.98,3225.33,3223.46,3225.14,423848.0
1736893020,3225.14,3225.15,3223.6,3224.14,507756.0
1736893080,3224.14,3226.75,3224.13,3226.74,302472.0
1736893140,3226.74,3228.48,3226.22,3226.23,767030.0
1736893200,3226.23,3228.19,3225.93,3227.86,497120.0
1736893260,3227.86,3227.86,3225.66,3225.66,241904.0
1736893320,3225.66,3226.34,3225.2,3225.2,698424.0
1736893380,3225.2,3226.2,3224.84,3226.09,107610.0
1736893440,3226.09,3226.24,3225.98,3226.11,145542.0
1736893500,3226.11,3229.86,3226.11,3229.65,505322.0
1736893560,3229.64,3229.64,3226.67,3226.68,280968.0
1736893620,3226.68,3227.29,3226.61,3227.28,419576.0
1736893680,3227.28,3229.77,3227.27,3229.63,339984.0
1736893740,3229.63,3230.12,3229.63,3230.02,1150730.0
1736893800,3230.02,3230.6,3228.79,3228.8,411598.0
1736893860,3228.8,3228.85,3228.47,3228.49,321788.0
1736893920,3228.49,3228.66,3225.26,3225.26,1271562.0
1736893980,3225.26,3226.21,3223.82,3223.89,805176.0
1736894040,3223.89,3225.75,3223.89,3225.74,376684.0
1736894100,3225.74,3226.95,3225.73,3226.91,278256.0
1736894160,3226.91,3227.69,3226.9,3227.69,143070.0
1736894220,3227.69,3229.28,3227.69,3229.28,304754.0
1736894280,3229.28,3230.11,3228.95,3230.11,517198.0
1736894340,3230.11,3230.94,3229.48,3230.93,732720.0
1736894400,3230.93,3231.76,3229.86,3231.76,579118.0
1736894460,3231.76,3232.01,3231.18,3231.28,755658.0
1736894520,3231.28,3232.36,3231.27,3232.36,571858.0
1736894580,3232.61,3234.94,3232.61,3233.05,1089734.0
1736894640,3232.98,3232.98,3231.37,3231.97,636258.0
1736894700,3231.97,3231.99,3229.21,3229.22,879574.0
1736894760,3229.22,3231.52,3229.13,3231.49,410832.0
1736894820,3231.49,3231.52,3231.39,3231.51,266206.0
1736894880,3231.51,3233.0,3231.51,3232.56,368488.0
1736894940,3232.56,3234.36,3231.73,3231.73,894078.0
1736895000,3231.73,3232.48,3229.69,3229.88,1040562.0
1736895060,3229.88,3230.85,3229.3,3230.84,305044.0
1736895120,3230.84,3234.26,3230.84,3233.36,216998.0
1736895180,3233.36,3238.22,3233.25,3236.98,2145238.0
1736895240,3236.98,3237.28,3233.61,3233.61,1092288.0
1736895300,3233.54,3239.2,3233.42,3238.39,1774314.0
1736895360,3238.5,3239.02,3238.0,3238.01,564088.0
1736895420,3238.01,3238.1,3235.1,3235.11,738318.0
1736895480,3235.11,3238.0,3235.1,3237.84,456710.0
1736895540,3237.93,3237.93,3233.6,3233.81,701018.0
1736895600,3233.81,3236.4,3231.47,3231.47,715714.0
1736895660,3231.47,3234.73,3231.33,3233.14,1159124.0
1736895720,3233.14,3234.78,3230.51,3230.53,1287306.0
1736895780,3230.57,3233.01,3230.57,3230.9,575926.0
1736895840,3230.9,3234.99,3230.9,3233.66,1063868.0
1736895900,3233.65,3236.24,3232.52,3232.81,732840.0
1736895960,3233.25,3235.11,3232.8,3233.77,295488.0
1736896020,3234.07,3236.6,3234.07,3235.41,303520.0
1736896080,3235.64,3236.02,3232.86,3232.86,672350.0
1736896140,3232.86,3233.48,3231.64,3231.65,407292.0
1736896200,3231.65,3234.37,3230.91,3230.91,572200.0
1736896260,3231.0,3233.36,3231.0,3231.94,195496.0
1736896320,3231.94,3231.94,3228.75,3228.75,441124.0
1736896380,3228.66,3229.22,3227.63,3227.64,734762.0
1736896440,3227.64,3228.18,3226.67,3227.59,404206.0
1736896500,3227.8,3229.35,3226.9,3228.19,900944.0
1736896560,3228.2,3228.86,3227.85,3227.86,719852.0
1736896620,3227.86,3229.12,3227.85,3228.9,683048.0
1736896680,3228.9,3230.4,3228.56,3230.1,323678.0
1736896740,3230.1,3233.33,3230.1,3233.33,667296.0
1736896800,3233.33,3233.33,3231.34,3232.68,405442.0
1736896860,3232.69,3233.32,3230.58,3230.6,605676.0
1736896920,3230.55,3232.58,3230.15,3231.86,571418.0
1736896980,3231.86,3232.29,3231.18,3231.19,292576.0
1736897040,3231.19,3231.83,3230.38,3231.2,207530.0
1736897100,3231.7,3231.83,3228.41,3228.41,326746.0
1736897160,3228.42,3228.95,3227.16,3227.16,229812.0
1736897220,3227.16,3227.35,3226.23,3226.78,400742.0
1736897280,3226.8,3227.74,3226.79,3227.74,770890.0
1736897340,3227.74,3228.57,3227.53,3228.56,213934.0
1736897400,3228.56,3229.77,3228.55,3228.8,618474.0
1736897460,3229.59,3232.47,3229.32,3232.47,318958.0
1736897520,3232.47,3232.9,3229.54,3229.56,198118.0
1736897580,3229.56,3229.56,3227.72,3228.43,277640.0
1736897640,3228.43,3228.44,3227.45,3227.49,286114.0
1736897700,3227.49,3228.3,3225.99,3226.07,392952.0
1736897760,3226.07,3226.39,3225.0,3225.35,479266.0
1736897820,3225.35,3225.78,3222.57,3222.97,545728.0
1736897880,3223.05,3223.85,3222.59,3223.85,515510.0
1736897940,3223.85,3224.66,3221.9,3221.91,777706.0
1736898000,3221.91,3224.24,3221.18,3224.22,544318.0
1736898060,3224.22,3225.39,3223.88,3224.32,296448.0
1736898120,3224.32,3224.89,3224.01,3224.52,207748.0
1736898180,3224.52,3227.11,3224.06,3226.84,571796.0
1736898240,3226.89,3228.88,3226.27,3226.31,261898.0
1736898300,3226.31,3228.58,3226.3,3228.3,356754.0
1736898360,3228.25,3229.11,3226.9,3226.9,358182.0
1736898420,3226.87,3226.87,3225.34,3225.81,320996.0
1736898480,3225.81,3226.32,3225.38,3225.38,214980.0
1736898540,3225.3,3225.3,3223.27,3223.27,386714.0
1736898600,3223.27,3223.97,3222.52,3222.54,678160.0
1736898660,3222.54,3223.82,3222.39,3223.23,322460.0
1736898720,3223.23,3225.5,3223.23,3225.01,331396.0
1736898780,3225.01,3225.01,3223.08,3223.46,608798.0
1736898840,3223.46,3224.94,3223.44,3224.01,365484.0
1736898900,3223.96,3226.16,3223.84,3224.2,373768.0
1736898960,3224.33,3224.67,3224.0,3224.02,89760.0
1736899020,3224.02,3224.02,3221.77,3222.43,358882.0
1736899080,3222.43,3222.75,3221.77,3221.77,279196.0
1736899140,3221.77,3224.15,3221.77,3223.99,239866.0
1736899200,3223.99,3226.27,3223.97,3224.85,757396.0
1736899260,3224.78,3226.38,3222.93,3222.93,898024.0
1736899320,3222.93,3224.49,3221.53,3221.54,1526956.0
1736899380,3221.41,3222.19,3219.9,3220.36,1794244.0
1736899440,3220.36,3220.45,3217.52,3218.85,4059950.0
1736899500,3218.85,3221.13,3216.09,3221.11,1464228.0
1736899560,3221.11,3221.3,3217.77,3218.61,365592.0
1736899620,3218.61,3223.17,3217.9,3221.15,684652.0
1736899680,3221.15,3226.94,3221.15,3226.79,915482.0
1736899740,3226.8,3226.88,3220.73,3220.9,1090182.0
1736899800,3221.38,3222.93,3221.09,3221.76,562112.0
1736899860,3221.67,3223.2,3219.39,3223.19,456730.0
1736899920,3223.55,3225.93,3222.9,3225.19,1109246.0
1736899980,3225.22,3227.2,3224.09,3227.07,449492.0
1736900040,3227.07,3227.71,3224.69,3225.94,956410.0
1736900100,3225.97,3228.14,3225.4,3228.13,745882.0
1736900160,3228.14,3228.31,3226.77,3226.81,618412.0
1736900220,3226.91,3228.19,3220.36,3221.18,1005936.0
1736900280,3221.18,3224.43,3221.18,3224.43,354562.0
1736900340,3224.71,3226.3,3224.19,3224.9,349106.0
1736900400,3224.9,3225.45,3224.07,3224.3,679198.0
1736900460,3224.3,3225.22,3222.28,3225.22,704280.0
1736900520,3225.22,3231.89,3224.68,3231.21,1322730.0
1736900580,3231.22,3235.51,3231.19,3233.67,2114072.0
1736900640,3233.67,3237.39,3232.5,3236.27,936220.0
1736900700,3236.58,3241.03,3236.16,3239.51,3055686.0
1736900760,3239.51,3241.26,3237.89,3238.7,2137586.0
1736900820,3238.7,3238.7,3233.08,3234.29,1498648.0
1736900880,3234.29,3234.29,3229.05,3229.19,3052402.0
1736900940,3229.18,3231.18,3228.47,3231.15,2516112.0
1736901000,3231.15,3234.71,3228.44,3234.64,2140320.0
1736901060,3234.87,3235.68,3232.82,3235.22,1082034.0
1736901120,3235.22,3235.68,3232.18,3233.01,582152.0
1736901180,3233.01,3233.01,3227.92,3230.34,815762.0
1736901240,3230.34,3230.39,3225.15,3225.15,872478.0
1736901300,3225.11,3225.15,3218.09,3218.47,3415468.0
1736901360,3218.25,3219.99,3216.84,3217.23,1208110.0
1736901420,3217.25,3219.88,3216.47,3218.87,1335508.0
1736901480,3219.61,3222.82,3219.6,3219.84,1421022.0
1736901540,3219.84,3223.04,3219.84,3221.68,725424.0
1736901600,3221.68,3222.53,3219.59,3220.11,731756.0
1736901660,3220.11,3220.18,3217.14,3217.14,722796.0
1736901720,3217.25,3219.83,3217.01,3219.61,952920.0
1736901780,3219.61,3221.29,3218.78,3220.36,494462.0
1736901840,3220.36,3221.47,3218.68,3221.01,340048.0
1736901900,3220.9,3220.9,3216.82,3217.38,668020.0
1736901960,3217.39,3219.52,3216.81,3218.01,452182.0
1736902020,3218.1,3221.62,3218.1,3221.61,474902.0
1736902080,3221.61,3223.89,3221.27,3223.89,357140.0
1736902140,3223.89,3227.11,3223.89,3226.69,776834.0
1736902200,3226.69,3227.49,3224.66,3226.93,733714.0
1736902260,3226.93,3227.71,3221.9,3222.42,649828.0
1736902320,3222.43,3223.04,3220.48,3221.35,504238.0
1736902380,3221.35,3221.86,3219.11,3220.49,362732.0
1736902440,3220.4,3221.99,3219.97,3220.18,522728.0
1736902500,3220.18,3224.35,3219.27,3223.74,579808.0
1736902560,3223.73,3223.73,3220.18,3220.53,544744.0
1736902620,3220.53,3222.15,3219.69,3222.14,443424.0
1736902680,3222.14,3223.3,3221.38,3221.94,189070.0
1736902740,3221.95,3221.97,3220.18,3220.18,193566.0
1736902800,3220.18,3220.18,3215.73,3217.97,1646226.0
1736902860,3217.97,3222.7,3217.87,3221.93,668342.0
1736902920,3221.86,3224.69,3221.66,3223.73,958418.0
1736902980,3223.73,3225.39,3218.92,3219.95,792484.0
1736903040,3219.63,3221.31,3218.54,3220.36,617044.0
1736903100,3220.36,3224.05,3220.36,3223.6,401556.0
1736903160,3223.6,3224.29,3222.73,3224.09,402248.0
1736903220,3224.17,3224.9,3223.17,3224.38,360382.0
1736903280,3224.38,3226.8,3223.63,3226.73,314556.0
1736903340,3226.73,3231.09,3226.73,3229.62,1504882.0
1736903400,3229.62,3233.03,3229.27,3232.76,741346.0
1736903460,3232.76,3232.76,3224.83,3224.84,912322.0
1736903520,3224.84,3226.92,3224.22,3225.6,580688.0
1736903580,3225.6,3226.87,3222.47,3222.73,1099228.0
1736903640,3222.73,3223.9,3221.01,3221.56,478868.0
1736903700,3221.56,3221.56,3216.76,3218.15,1630836.0
1736903760,3218.15,3222.98,3217.24,3222.53,822992.0
1736903820,3222.67,3223.9,3220.1,3220.11,644606.0
1736903880,3220.11,3221.61,3219.81,3220.19,533330.0
1736903940,3220.19,3221.61,3219.38,3219.43,555322.0
1736904000,3219.43,3222.23,3219.42,3221.63,343814.0
1736904060,3221.63,3224.0,3221.61,3224.0,330636.0
1736904120,3224.0,3228.39,3223.99,3228.18,1411522.0
1736904180,3228.05,3229.07,3227.29,3228.09,1094284.0
1736904240,3228.09,3229.67,3228.08,3229.44,743454.0
1736904300,3229.44,3233.33,3229.43,3233.23,882694.0
1736904360,3233.12,3234.45,3230.59,3232.0,2164044.0
1736904420,3232.0,3234.0,3231.91,3232.68,891022.0
1736904480,3232.68,3234.24,3231.89,3231.9,1004298.0
1736904540,3231.98,3233.69,3231.57,3233.46,438474.0
1736904600,3233.46,3233.46,3229.03,3229.99,619612.0
1736904660,3229.99,3230.42,3227.53,3227.99,836708.0
1736904720,3227.99,3232.31,3227.99,3230.52,762944.0
1736904780,3230.11,3236.22,3230.11,3235.72,1378212.0
1736904840,3235.72,3240.66,3234.57,3239.29,3643432.0
1736904900,3239.29,3242.15,3238.97,3240.64,2650354.0
1736904960,3240.68,3244.58,3240.32,3242.8,2439866.0
1736905020,3242.64,3244.14,3239.93,3243.39,1669196.0
1736905080,3243.5,3243.97,3238.31,3239.65,1650742.0
1736905140,3239.36,3239.47,3235.32,3235.32,831238.0
1736905200,3235.32,3238.32,3233.76,3234.78,1497258.0
1736905260,3234.78,3237.62,3231.28,3236.74,1020800.0
1736905320,3236.49,3238.68,3234.39,3237.34,704112.0
1736905380,3237.38,3242.98,3236.73,3241.52,1985966.0
1736905440,3241.43,3242.07,3235.79,3235.79,2015290.0
1736905500,3236.99,3237.77,3233.33,3234.89,966152.0
1736905560,3234.89,3241.19,3234.79,3239.88,1000992.0
1736905620,3239.87,3240.52,3236.09,3236.7,820404.0
1736905680,3236.7,3238.91,3234.77,3234.97,528858.0
1736905740,3234.97,3236.65,3232.02,3232.37,1000474.0
1736905800,3232.49,3233.38,3220.53,3223.85,7236354.0
1736905860,3223.92,3227.29,3223.92,3224.87,2237346.0
1736905920,3224.87,3227.58,3222.94,3224.61,1366128.0
1736905980,3224.6,3227.44,3224.29,3227.44,1133730.0
1736906040,3227.44,3232.37,3227.44,3232.35,580420.0
1736906100,3232.22,3237.1,3231.9,3236.91,2057250.0
1736906160,3236.93,3238.98,3233.54,3233.54,1848984.0
1736906220,3233.54,3235.19,3232.26,3234.89,674962.0
1736906280,3235.08,3235.73,3233.68,3233.81,409322.0
1736906340,3233.81,3233.81,3228.33,3228.96,1119134.0
1736906400,3228.96,3229.63,3224.49,3226.29,1542576.0
1736906460,3226.29,3229.68,3226.23,3228.18,609936.0
1736906520,3228.09,3228.89,3225.31,3228.89,470500.0
1736906580,3228.8,3230.91,3227.76,3229.79,518486.0
1736906640,3229.8,3233.57,3229.8,3230.9,532574.0
1736906700,3230.9,3235.73,3229.39,3235.17,814138.0
1736906760,3235.26,3237.82,3233.8,3237.12,1210392.0
1736906820,3237.12,3238.69,3229.5,3230.19,1175380.0
1736906880,3230.19,3230.19,3224.85,3227.16,1726422.0
1736906940,3227.32,3230.58,3226.21,3227.49,898268.0
1736907000,3227.49,3228.57,3224.64,3224.94,1070826.0
1736907060,3224.94,3226.0,3220.71,3222.43,2095092.0
1736907120,3222.52,3223.16,3221.06,3221.38,1103692.0
1736907180,3221.37,3223.93,3220.97,3222.35,654214.0
1736907240,3222.35,3225.4,3222.35,3223.05,456682.0
1736907300,3223.05,3223.84,3219.13,3219.31,2387874.0
1736907360,3219.31,3221.2,3218.72,3218.72,1283854.0
1736907420,3218.73,3222.4,3218.73,3220.18,1127992.0
1736907480,3220.18,3221.11,3219.28,3220.15,504758.0
1736907540,3220.06,3222.2,3218.55,3220.65,642660.0
1736907600,3220.65,3222.56,3219.31,3222.11,539588.0
1736907660,3222.11,3222.53,3219.48,3220.07,481414.0
1736907720,3219.97,3221.14,3215.86,3216.73,4653238.0
1736907780,3216.73,3220.85,3216.73,3218.82,1122724.0
1736907840,3218.73,3219.72,3218.31,3218.92,465002.0
1736907900,3218.92,3219.37,3217.63,3219.35,667238.0
1736907960,3219.35,3222.17,3219.07,3222.16,327838.0
1736908020,3222.16,3223.35,3220.93,3221.06,339614.0
1736908080,3221.06,3222.07,3219.56,3220.73,395704.0
1736908140,3220.73,3220.73,3216.84,3216.99,510924.0
1736908200,3216.99,3216.99,3212.18,3213.58,2993650.0
1736908260,3213.88,3214.1,3210.71,3211.08,1551310.0
1736908320,3210.92,3213.57,3208.91,3208.91,2618544.0
1736908380,3209.06,3211.1,3207.53,3208.3,2996294.0
1736908440,3208.3,3211.35,3206.93,3211.11,1519556.0
1736908500,3211.11,3213.89,3207.17,3207.18,739838.0
1736908560,3207.18,3209.33,3205.01,3205.01,2029126.0
1736908620,3205.02,3208.5,3205.0,3208.34,2182254.0
1736908680,3208.43,3211.19,3207.64,3210.11,833742.0
1736908740,3210.11,3211.0,3208.69,3210.97,999926.0
1736908800,3210.89,3210.89,3207.89,3208.46,940110.0
1736908860,3208.46,3208.46,3205.7,3206.4,999812.0
1736908920,3206.4,3209.0,3205.81,3208.97,443410.0
1736908980,3208.97,3211.07,3208.93,3210.18,708488.0
1736909040,3210.18,3211.12,3209.47,3209.48,756852.0
1736909100,3209.48,3210.47,3207.1,3208.66,771130.0
1736909160,3208.66,3210.91,3208.66,3209.48,1015342.0
1736909220,3209.48,3217.06,3209.48,3216.95,1284244.0
1736909280,3216.73,3217.94,3214.62,3217.94,1071368.0
1736909340,3217.94,3218.57,3216.26,3218.12,1141964.0
1736909400,3218.12,3218.89,3217.11,3218.31,625442.0
1736909460,3218.4,3218.79,3216.85,3217.42,1070190.0
1736909520,3217.42,3217.93,3213.0,3214.27,1670610.0
1736909580,3214.27,3217.92,3213.81,3217.75,4183320.0
1736909640,3217.75,3218.4,3215.68,3215.94,593598.0
1736909700,3215.02,3216.91,3214.01,3214.01,569628.0
1736909760,3214.01,3214.63,3212.96,3213.82,2425578.0
1736909820,3213.81,3218.2,3213.81,3218.2,648430.0
1736909880,3218.12,3218.5,3215.73,3215.95,352048.0
1736909940,3215.86,3216.37,3211.65,3211.66,360084.0
1736910000,3211.77,3214.82,3211.43,3214.34,751474.0
1736910060,3214.18,3215.0,3213.23,3215.0,619662.0
1736910120,3215.0,3215.0,3211.5,3211.93,531032.0
1736910180,3211.93,3215.0,3211.93,3212.01,571386.0
1736910240,3212.01,3212.25,3210.31,3211.35,541158.0
1736910300,3211.35,3211.56,3207.39,3207.4,997638.0
1736910360,3207.4,3213.18,3207.26,3210.9,758400.0
1736910420,3210.9,3214.39,3210.9,3213.11,586962.0
1736910480,3213.11,3214.19,3213.0,3213.72,326972.0
1736910540,3213.72,3215.36,3213.57,3215.3,386578.0
1736910600,3215.3,3219.73,3214.2,3219.5,1692910.0
1736910660,3219.63,3222.05,3218.81,3219.88,1223584.0
1736910720,3219.97,3222.62,3219.89,3220.05,2036660.0
1736910780,3220.05,3220.14,3217.26,3218.27,549356.0
1736910840,3218.27,3218.27,3216.35,3217.39,814030.0
1736910900,3217.49,3219.96,3217.49,3218.72,489076.0
1736910960,3218.92,3223.06,3218.26,3222.98,812326.0
1736911020,3222.98,3223.37,3220.47,3221.41,519412.0
1736911080,3221.31,3221.31,3214.61,3214.79,785814.0
1736911140,3214.79,3214.79,3212.0,3212.0,1591276.0
1736911200,3212.0,3212.0,3208.48,3208.48,749322.0
1736911260,3208.5,3209.83,3207.26,3208.07,1271784.0
1736911320,3208.07,3211.6,3207.58,3210.89,526966.0
1736911380,3210.89,3213.4,3210.56,3212.83,385548.0
1736911440,3213.06,3215.11,3211.97,3214.31,601270.0
1736911500,3214.3,3215.36,3213.55,3215.11,486294.0
1736911560,3215.04,3215.04,3212.0,3213.23,295754.0
1736911620,3213.23,3214.07,3211.85,3213.22,677906.0
1736911680,3213.22,3213.53,3212.03,3212.94,261542.0
1736911740,3213.04,3215.0,3212.89,3214.98,389532.0
1736911800,3214.98,3216.94,3214.61,3216.93,277330.0
1736911860,3217.01,3218.53,3216.72,3218.53,530632.0
1736911920,3218.53,3222.39,3218.53,3221.6,1265548.0
1736911980,3221.8,3221.84,3219.81,3219.93,748896.0
1736912040,3219.93,3221.15,3219.05,3219.05,361530.0
1736912100,3219.05,3221.0,3217.91,3221.0,448934.0
1736912160,3221.0,3221.15,3219.59,3220.11,549524.0
1736912220,3220.12,3225.17,3220.12,3225.17,794038.0
1736912280,3225.16,3225.29,3223.19,3223.65,982464.0
1736912340,3223.76,3224.0,3221.53,3223.68,369634.0
1736912400,3223.68,3224.36,3221.9,3222.3,484084.0
1736912460,3222.3,3223.99,3221.43,3222.65,1191380.0
1736912520,3222.65,3224.68,3222.34,3224.68,435262.0
1736912580,3224.59,3224.9,3222.91,3222.91,550458.0
1736912640,3222.87,3223.54,3221.51,3222.98,283434.0
1736912700,3222.98,3224.27,3221.19,3221.19,394912.0
1736912760,3221.19,3222.9,3220.59,3221.07,385522.0
1736912820,3221.07,3221.48,3219.61,3220.66,639342.0
1736912880,3221.35,3222.06,3219.57,3221.69,1143506.0
1736912940,3221.69,3224.53,3221.69,3224.17,1132304.0
1736913000,3224.43,3226.46,3224.22,3226.31,828094.0
1736913060,3226.31,3231.28,3226.31,3229.49,2959278.0
1736913120,3229.49,3229.82,3227.77,3229.81,1580850.0
1736913180,3229.81,3231.17,3227.93,3230.89,915460.0
1736913240,3230.89,3231.33,3228.98,3231.03,649500.0
1736913300,3231.03,3232.5,3230.78,3232.49,798236.0
1736913360,3232.49,3237.38,3231.83,3237.38,3384778.0
1736913420,3237.17,3238.88,3235.5,3236.28,4736258.0
1736913480,3236.28,3238.92,3236.27,3238.49,1259518.0
1736913540,3238.4,3240.66,3238.4,3239.89,2446882.0
1736913600,3239.88,3247.94,3239.88,3247.02,8260466.0
1736913660,3246.71,3251.11,3245.0,3249.31,6776550.0
1736913720,3249.46,3250.56,3246.24,3248.01,2605820.0
1736913780,3248.02,3248.02,3243.34,3246.43,1745570.0
1736913840,3246.36,3246.41,3240.31,3242.17,2142856.0
1736913900,3242.17,3242.3,3235.62,3238.75,6794178.0
1736913960,3238.75,3240.12,3236.79,3237.48,1262620.0
1736914020,3237.38,3237.86,3233.33,3233.47,1987466.0
1736914080,3233.47,3233.78,3230.28,3231.97,3319598.0
1736914140,3231.97,3234.69,3231.65,3234.59,1269052.0
1736914200,3234.61,3235.47,3233.22,3233.31,1039532.0
1736914260,3233.31,3233.68,3228.98,3228.98,1184764.0
1736914320,3228.98,3230.6,3228.72,3228.83,1690516.0
1736914380,3228.83,3230.05,3227.1,3227.44,1789334.0
1736914440,3227.44,3228.3,3226.0,3227.14,862500.0
1736914500,3227.14,3228.31,3225.21,3225.21,1849038.0
1736914560,3225.21,3225.33,3221.05,3221.17,2796220.0
1736914620,3221.17,3223.39,3221.0,3221.69,1693466.0
1736914680,3221.69,3225.88,3221.48,3224.43,1114264.0
1736914740,3224.43,3224.43,3221.33,3221.44,619718.0
1736914800,3221.36,3224.12,3221.23,3222.36,1019868.0
1736914860,3222.36,3223.61,3221.06,3223.03,382676.0
1736914920,3223.03,3223.27,3221.84,3223.19,550254.0
1736914980,3223.19,3224.81,3222.02,3224.71,498264.0
1736915040,3224.71,3226.12,3224.38,3224.49,4877896.0
1736915100,3224.49,3226.48,3223.5,3225.47,404402.0
1736915160,3225.28,3230.48,3225.0,3230.08,1085770.0
1736915220,3229.84,3232.06,3228.53,3231.86,873812.0
1736915280,3231.86,3231.86,3229.0,3229.01,625204.0
1736915340,3229.01,3229.36,3227.32,3228.11,570156.0
1736915400,3227.92,3228.95,3227.01,3227.72,665558.0
1736915460,3227.92,3228.23,3226.37,3227.57,326620.0
1736915520,3227.57,3229.54,3226.54,3229.49,328686.0
1736915580,3229.49,3230.28,3228.39,3229.18,876568.0
1736915640,3229.28,3229.73,3229.18,3229.48,306978.0
1736915700,3229.48,3232.99,3229.38,3232.98,974916.0
1736915760,3232.98,3232.98,3230.38,3230.38,341422.0
1736915820,3230.22,3232.26,3229.37,3229.73,363160.0
1736915880,3229.73,3232.0,3229.73,3231.99,196408.0
1736915940,3232.09,3232.94,3231.47,3232.02,380442.0
1736916000,3232.02,3233.18,3231.35,3233.14,987770.0
1736916060,3233.14,3233.33,3230.39,3230.66,182784.0
1736916120,3230.66,3230.66,3229.0,3229.14,683986.0
1736916180,3229.14,3229.14,3225.0,3225.01,827362.0
1736916240,3225.01,3226.97,3224.89,3226.77,342270.0
1736916300,3226.97,3227.15,3225.76,3226.44,323978.0
1736916360,3226.44,3228.0,3226.4,3226.41,284266.0
1736916420,3226.49,3226.74,3224.71,3224.72,373208.0
1736916480,3224.72,3225.43,3223.95,3224.17,869948.0
1736916540,3224.17,3224.18,3220.79,3222.08,3353760.0
1736916600,3222.08,3224.0,3222.05,3223.19,777786.0
1736916660,3223.19,3224.21,3222.47,3224.2,387804.0
1736916720,3224.2,3224.4,3223.24,3224.12,263342.0
1736916780,3224.11,3225.34,3223.99,3224.98,251450.0
1736916840,3224.98,3227.12,3224.52,3227.12,306182.0
1736916900,3227.23,3228.44,3227.22,3228.44,2933462.0
1736916960,3228.44,3228.44,3226.78,3227.36,688140.0
1736917020,3227.36,3227.37,3225.65,3225.65,494116.0
1736917080,3225.65,3226.56,3225.64,3226.55,191398.0
1736917140,3226.55,3227.23,3225.01,3225.01,497670.0
1736917200,3224.99,3226.07,3224.56,3225.28,585296.0
1736917260,3225.28,3225.28,3222.0,3222.02,381800.0
1736917320,3222.02,3227.07,3221.51,3227.07,1264982.0
1736917380,3227.07,3227.07,3224.5,3224.5,538156.0
1736917440,3224.5,3224.78,3222.53,3223.66,619034.0
1736917500,3223.66,3224.12,3220.84,3221.11,502022.0
1736917560,3221.11,3223.81,3221.11,3222.2,292946.0
1736917620,3222.16,3222.54,3218.53,3218.99,2943298.0
1736917680,3218.99,3221.65,3218.99,3219.81,841096.0
1736917740,3219.8,3219.85,3217.23,3218.34,1367740.0
1736917800,3218.34,3219.03,3216.52,3217.99,857674.0
1736917860,3217.99,3218.22,3214.21,3214.23,2670880.0
1736917920,3214.23,3216.0,3213.86,3216.0,996150.0
1736917980,3216.0,3218.63,3215.98,3218.63,542702.0
1736918040,3218.83,3220.64,3218.83,3219.32,446336.0
1736918100,3219.32,3220.45,3218.23,3219.48,1912272.0
1736918160,3219.48,3221.6,3219.05,3219.79,629722.0
1736918220,3219.79,3219.79,3218.06,3218.08,509064.0
1736918280,3218.48,3219.99,3217.1,3219.85,794284.0
1736918340,3219.75,3220.26,3218.58,3218.98,914626.0
1736918400,3218.98,3220.66,3218.98,3220.6,401120.0
1736918460,3220.6,3222.23,3220.53,3221.91,663758.0
1736918520,3221.91,3223.07,3221.91,3222.82,326786.0
1736918580,3222.82,3227.11,3222.66,3226.06,2316432.0
1736918640,3226.06,3226.08,3224.85,3225.6,380162.0
1736918700,3225.6,3226.62,3225.6,3226.35,187468.0
1736918760,3226.35,3226.97,3225.41,3225.77,407184.0
1736918820,3225.77,3227.69,3225.76,3227.69,515656.0
1736918880,3227.69,3229.54,3227.69,3228.88,855988.0
1736918940,3228.88,3230.4,3228.23,3228.24,1454256.0
1736919000,3228.24,3228.91,3225.85,3227.85,1526900.0
1736919060,3227.85,3228.51,3227.05,3227.05,367754.0
1736919120,3227.05,3230.34,3227.04,3229.2,417702.0
1736919180,3229.2,3230.07,3229.19,3229.6,554658.0
1736919240,3229.6,3229.83,3228.1,3228.22,461806.0
1736919300,3228.22,3228.9,3226.63,3226.72,531408.0
1736919360,3226.72,3228.24,3225.89,3228.23,481856.0
1736919420,3228.11,3229.31,3227.61,3229.31,353766.0
1736919480,3229.31,3230.0,3228.9,3229.15,266706.0
1736919540,3229.15,3229.15,3228.0,3228.64,263232.0
1736919600,3228.64,3228.9,3227.01,3227.01,333156.0
1736919660,3227.01,3227.26,3225.63,3225.72,1057988.0
1736919720,3225.72,3227.08,3225.71,3227.07,546810.0
1736919780,3227.07,3228.81,3227.06,3228.18,383014.0
1736919840,3228.18,3231.81,3228.18,3231.81,549976.0
1736919900,3231.81,3232.0,3230.88,3232.0,466872.0
1736919960,3232.0,3232.61,3231.49,3232.49,1878166.0
1736920020,3232.49,3233.29,3232.48,3233.28,334238.0
1736920080,3233.28,3234.39,3233.18,3234.28,1071048.0
1736920140,3234.28,3234.29,3232.79,3233.12,512658.0
1736920200,3233.34,3233.85,3233.31,3233.53,819980.0
1736920260,3233.53,3233.84,3230.35,3230.36,654736.0
1736920320,3230.36,3231.78,3229.68,3231.77,397660.0
1736920380,3231.77,3232.48,3230.68,3232.38,583822.0
1736920440,3232.38,3232.49,3231.52,3232.43,589004.0
1736920500,3232.43,3233.16,3231.46,3231.48,253336.0
1736920560,3231.48,3233.4,3231.48,3233.39,193720.0
1736920620,3233.39,3233.7,3229.63,3229.64,2189202.0
1736920680,3229.64,3229.94,3228.89,3228.94,1062390.0
1736920740,3228.94,3229.71,3228.57,3228.57,538412.0
1736920800,3228.57,3229.99,3228.43,3229.99,843116.0
1736920860,3229.99,3231.82,3229.01,3229.45,653560.0
1736920920,3229.45,3229.99,3228.54,3229.99,207846.0
1736920980,3229.99,3230.28,3228.5,3229.98,318298.0
1736921040,3229.98,3230.1,3226.71,3226.71,410504.0
1736921100,3226.71,3227.2,3226.17,3226.89,807576.0
1736921160,3226.89,3227.36,3225.1,3225.72,475392.0
1736921220,3225.72,3226.65,3225.07,3226.06,433230.0
1736921280,3226.06,3226.06,3222.1,3222.11,888012.0
1736921340,3222.11,3223.16,3222.11,3222.49,1036640.0
1736921400,3222.49,3222.97,3222.0,3222.59,835072.0
1736921460,3222.59,3223.9,3222.21,3223.24,535120.0
1736921520,3223.24,3223.24,3221.88,3221.88,382268.0
1736921580,3221.88,3221.89,3220.01,3220.73,2070520.0
1736921640,3220.73,3221.08,3219.9,3220.01,244866.0
1736921700,3220.01,3221.66,3219.8,3221.3,1619566.0
1736921760,3221.3,3221.91,3221.01,3221.1,813178.0
1736921820,3221.1,3222.68,3221.09,3221.99,943872.0
1736921880,3221.99,3221.99,3219.46,3219.47,903742.0
1736921940,3219.47,3219.48,3218.38,3218.69,459116.0
1736922000,3218.83,3219.71,3218.13,3219.11,800482.0
1736922060,3218.91,3219.98,3218.33,3219.65,594130.0
1736922120,3219.65,3220.6,3219.06,3220.01,479324.0
1736922180,3220.01,3223.03,3220.0,3222.12,1506242.0
1736922240,3222.12,3222.38,3220.11,3220.11,387410.0
1736922300,3219.92,3220.82,3219.91,3219.94,373710.0
1736922360,3219.94,3219.94,3218.19,3218.19,496410.0
1736922420,3218.19,3219.23,3218.19,3219.21,194046.0
1736922480,3219.21,3219.86,3218.25,3218.25,874700.0
1736922540,3218.25,3218.27,3217.4,3217.41,382844.0
1736922600,3217.41,3220.32,3217.25,3220.09,491554.0
1736922660,3219.83,3219.83,3217.0,3217.0,547114.0
1736922720,3217.0,3217.01,3215.33,3216.22,613572.0
1736922780,3216.22,3216.82,3215.36,3215.36,357120.0
1736922840,3215.36,3217.24,3215.17,3216.76,778234.0
1736922900,3216.76,3217.15,3215.22,3216.31,617916.0
1736922960,3216.31,3218.28,3215.6,3217.84,395420.0
1736923020,3217.84,3218.0,3217.22,3217.88,246166.0
1736923080,3217.88,3220.19,3217.35,3220.06,495038.0
1736923140,3220.06,3220.93,3219.53,3220.92,376694.0
1736923200,3220.92,3223.96,3220.9,3223.95,6867324.0
1736923260,3223.95,3226.79,3223.39,3226.11,2243484.0
1736923320,3226.11,3227.75,3226.09,3227.7,2594802.0
1736923380,3227.7,3227.71,3225.97,3225.98,692712.0
1736923440,3225.91,3225.91,3222.65,3222.68,2087796.0
1736923500,3222.68,3224.98,3222.68,3224.97,599646.0
1736923560,3224.97,3225.32,3223.01,3223.01,332036.0
1736923620,3223.01,3224.28,3222.75,3223.85,329266.0
1736923680,3223.85,3223.85,3223.06,3223.16,150708.0
1736923740,3223.16,3225.23,3223.14,3225.22,159292.0
1736923800,3225.22,3226.48,3225.21,3226.46,539804.0
1736923860,3226.46,3227.23,3226.03,3227.23,821080.0
1736923920,3227.23,3230.41,3227.22,3230.41,823568.0
1736923980,3230.68,3230.98,3229.63,3230.78,1195810.0
1736924040,3230.75,3230.75,3229.09,3229.09,500470.0
1736924100,3229.09,3229.09,3228.0,3228.22,349960.0
1736924160,3228.22,3229.05,3228.0,3228.0,301584.0
1736924220,3228.0,3229.0,3227.65,3228.99,278566.0
1736924280,3228.98,3229.0,3227.13,3227.15,451424.0
1736924340,3227.15,3229.15,3227.15,3229.14,160780.0
1736924400,3229.14,3230.35,3229.13,3230.18,735174.0
1736924460,3230.22,3230.45,3228.87,3229.84,625736.0
1736924520,3229.84,3231.82,3229.77,3231.81,381948.0
1736924580,3231.81,3232.0,3231.62,3231.84,1555444.0
1736924640,3231.84,3233.0,3230.38,3230.53,1955096.0
1736924700,3230.53,3232.98,3230.53,3232.47,324596.0
1736924760,3232.47,3234.26,3232.46,3234.26,324308.0
1736924820,3234.15,3236.62,3232.35,3232.36,2229920.0
1736924880,3232.52,3234.24,3232.04,3234.16,461718.0
1736924940,3233.65,3235.68,3233.6,3235.68,723644.0
1736925000,3235.68,3236.56,3234.68,3234.86,1885226.0
1736925060,3234.66,3234.95,3233.01,3233.01,541716.0
1736925120,3233.02,3233.24,3230.86,3231.46,920480.0
1736925180,3231.66,3232.71,3231.66,3232.6,288634.0
1736925240,3232.6,3234.02,3232.6,3234.01,905390.0
1736925300,3234.01,3235.4,3234.01,3235.38,753150.0
1736925360,3235.38,3237.23,3235.01,3237.1,1337640.0
1736925420,3237.11,3239.39,3237.11,3238.55,1642114.0
1736925480,3238.55,3241.52,3238.22,3241.23,1651234.0
1736925540,3241.23,3241.85,3240.19,3241.85,1484668.0
1736925600,3241.86,3241.98,3239.26,3240.6,884524.0
1736925660,3240.57,3244.36,3240.5,3244.35,1674082.0
1736925720,3244.35,3246.87,3243.73,3246.85,2281812.0
1736925780,3246.85,3247.84,3245.84,3245.97,2173630.0
1736925840,3245.97,3245.97,3244.36,3245.18,1298514.0
1736925900,3245.18,3246.85,3244.61,3246.85,1289458.0
1736925960,3246.87,3248.3,3246.56,3246.9,1565854.0
1736926020,3246.9,3247.49,3246.13,3247.3,868842.0
1736926080,3247.3,3248.99,3246.19,3248.68,1981142.0
1736926140,3248.63,3248.63,3247.4,3247.86,1020798.0
1736926200,3247.81,3249.69,3247.19,3247.21,1350822.0
1736926260,3247.21,3247.21,3243.31,3243.35,3595590.0
1736926320,3243.46,3243.46,3241.11,3241.39,3554462.0
1736926380,3241.39,3242.44,3239.97,3242.34,2377840.0
1736926440,3242.34,3244.43,3236.6,3237.79,4723244.0
1736926500,3237.78,3239.9,3236.39,3238.27,1145688.0
1736926560,3238.27,3238.61,3235.92,3238.26,749092.0
1736926620,3238.26,3238.28,3236.08,3237.34,586160.0
1736926680,3237.23,3237.97,3237.0,3237.38,441804.0
1736926740,3237.38,3237.63,3236.88,3237.26,513776.0
1736926800,3237.26,3237.28,3235.25,3235.25,484750.0
1736926860,3235.25,3235.25,3233.53,3234.49,1250086.0
1736926920,3234.62,3237.38,3233.94,3234.14,984500.0
1736926980,3234.13,3235.53,3233.34,3234.93,1146508.0
1736927040,3234.93,3235.78,3233.6,3233.61,633024.0
1736927100,3232.44,3234.37,3231.84,3234.07,1054558.0
1736927160,3233.93,3235.11,3233.77,3233.77,597254.0
1736927220,3233.77,3234.98,3230.9,3231.19,2640692.0
1736927280,3231.19,3231.73,3230.56,3231.72,1005928.0
1736927340,3231.72,3234.14,3231.6,3232.32,971960.0
1736927400,3232.42,3234.56,3231.38,3232.14,595724.0
1736927460,3232.14,3232.14,3229.9,3230.46,906902.0
1736927520,3230.45,3232.95,3230.33,3230.72,906376.0
1736927580,3230.94,3231.37,3228.81,3229.35,1491186.0
1736927640,3229.32,3230.1,3228.61,3230.09,765482.0
1736927700,3230.09,3231.78,3230.0,3230.47,792870.0
1736927760,3230.47,3232.05,3230.47,3232.05,251686.0
1736927820,3232.05,3233.4,3231.44,3232.7,566444.0
1736927880,3232.7,3233.15,3230.19,3230.22,479046.0
1736927940,3230.22,3231.69,3230.22,3231.31,336658.0
1736928000,3231.31,3232.08,3228.52,3229.29,770118.0
1736928060,3228.93,3232.37,3228.93,3232.37,1105424.0
1736928120,3232.37,3234.74,3232.01,3234.3,2293722.0
1736928180,3234.3,3237.94,3233.39,3237.12,1760990.0
1736928240,3237.12,3237.19,3234.59,3236.33,1076254.0
1736928300,3236.43,3236.71,3234.06,3235.41,586662.0
1736928360,3235.23,3235.23,3233.1,3233.12,368274.0
1736928420,3233.12,3233.66,3231.67,3231.67,355590.0
1736928480,3231.67,3232.03,3230.48,3230.92,487866.0
1736928540,3230.93,3233.4,3230.93,3232.72,537394.0
1736928600,3232.48,3234.76,3232.38,3233.74,561040.0
1736928660,3233.74,3236.78,3233.74,3236.77,260878.0
1736928720,3236.77,3236.92,3234.93,3236.12,868724.0
1736928780,3236.12,3236.74,3234.72,3234.97,460336.0
1736928840,3234.97,3235.23,3233.07,3233.71,267136.0
1736928900,3233.56,3233.56,3230.0,3230.01,593652.0
1736928960,3230.01,3232.34,3229.88,3230.74,398224.0
1736929020,3230.74,3232.37,3230.3,3230.3,733808.0
1736929080,3230.3,3233.31,3229.89,3232.82,478516.0
1736929140,3232.82,3232.82,3230.34,3230.8,232816.0
1736929200,3230.8,3232.45,3230.23,3231.48,287816.0
1736929260,3231.48,3233.07,3231.48,3232.19,255094.0
1736929320,3232.19,3234.32,3232.18,3233.22,371204.0
1736929380,3233.22,3233.84,3232.67,3233.23,192212.0
1736929440,3233.27,3237.36,3233.27,3236.16,3885520.0
1736929500,3236.16,3244.89,3236.14,3244.64,4588572.0
1736929560,3244.64,3245.0,3243.25,3244.68,1503336.0
1736929620,3244.68,3245.61,3243.9,3245.5,1293250.0
1736929680,3245.5,3245.78,3244.93,3245.02,1348974.0
1736929740,3245.02,3246.0,3244.9,3246.0,1145674.0
1736929800,3246.0,3246.86,3242.97,3243.6,3041068.0
1736929860,3243.6,3245.08,3242.89,3244.52,1046510.0
1736929920,3244.52,3245.11,3242.18,3243.12,715944.0
1736929980,3243.12,3243.44,3241.74,3242.59,1350702.0
1736930040,3242.59,3243.09,3241.32,3242.51,729998.0
1736930100,3242.51,3243.23,3241.21,3242.39,585834.0
1736930160,3242.39,3244.44,3242.29,3243.06,611876.0
1736930220,3243.04,3243.39,3239.44,3242.41,3588358.0
1736930280,3242.41,3242.65,3240.0,3240.11,774182.0
1736930340,3240.11,3240.85,3239.0,3239.0,510202.0
1736930400,3239.0,3239.02,3233.63,3234.44,4560336.0
1736930460,3234.44,3235.81,3234.23,3234.87,493180.0
1736930520,3234.87,3235.08,3233.02,3234.19,558820.0
1736930580,3234.19,3234.74,3233.03,3233.88,303192.0
1736930640,3233.88,3236.53,3233.88,3236.32,635488.0
1736930700,3236.32,3236.43,3234.5,3236.43,268540.0
1736930760,3236.43,3236.43,3234.09,3234.11,349160.0
1736930820,3234.0,3236.39,3233.16,3236.38,452744.0
1736930880,3236.47,3236.93,3234.72,3234.73,266560.0
1736930940,3234.57,3235.69,3231.6,3232.1,3873668.0
1736931000,3232.1,3232.52,3231.7,3231.82,510738.0
1736931060,3231.82,3233.04,3231.82,3232.35,684588.0
1736931120,3232.35,3232.82,3231.98,3232.35,383280.0
1736931180,3232.35,3232.35,3230.85,3230.85,1131322.0
1736931240,3230.85,3230.85,3230.17,3230.18,1064190.0
1736931300,3230.18,3231.16,3229.05,3231.14,1211680.0
1736931360,3231.14,3231.14,3229.28,3229.69,358098.0
1736931420,3229.8,3230.42,3229.79,3229.89,799838.0
1736931480,3229.89,3231.33,3229.8,3231.11,446266.0
1736931540,3231.11,3231.53,3230.77,3230.98,411182.0
1736931600,3231.1,3233.88,3231.1,3233.56,1597398.0
1736931660,3233.49,3233.86,3232.01,3232.02,625786.0
1736931720,3232.02,3232.02,3229.71,3229.97,1038530.0
1736931780,3229.97,3231.63,3229.73,3231.57,883670.0
1736931840,3231.57,3231.67,3230.53,3230.61,1152464.0
1736931900,3230.61,3230.61,3228.94,3228.95,952872.0
1736931960,3228.95,3232.95,3228.82,3232.61,927608.0
1736932020,3232.61,3232.89,3230.5,3230.85,629928.0
1736932080,3230.85,3231.95,3230.01,3231.95,343922.0
1736932140,3231.95,3234.03,3231.23,3231.23,373868.0
1736932200,3231.23,3233.6,3231.23,3232.61,639638.0
1736932260,3232.61,3235.0,3232.6,3235.0,1033336.0
1736932320,3235.0,3235.65,3234.1,3234.1,1016390.0
1736932380,3234.1,3235.36,3233.64,3233.85,292548.0
1736932440,3233.76,3234.78,3233.12,3233.36,342966.0
1736932500,3233.36,3235.95,3233.36,3234.97,610438.0
1736932560,3234.76,3235.62,3234.03,3234.04,727144.0
1736932620,3234.04,3236.32,3234.02,3236.17,691782.0
1736932680,3236.17,3236.52,3234.18,3234.27,1035366.0
1736932740,3234.27,3235.19,3234.24,3234.27,251394.0
1736932800,3234.27,3235.1,3233.84,3235.1,561588.0
1736932860,3235.1,3235.1,3233.17,3234.14,668094.0
1736932920,3234.14,3235.64,3233.42,3235.18,392520.0
1736932980,3235.18,3235.18,3232.31,3232.86,633812.0
1736933040,3232.86,3232.86,3228.52,3228.52,2322948.0
1736933100,3228.51,3228.51,3221.02,3222.41,4808344.0
1736933160,3222.41,3223.19,3221.0,3222.24,1575298.0
1736933220,3222.24,3222.24,3220.65,3221.38,1616836.0
1736933280,3221.38,3222.84,3221.37,3222.19,875988.0
1736933340,3222.19,3223.07,3218.35,3219.0,2918278.0
1736933400,3219.0,3222.03,3219.0,3220.27,1898230.0
1736933460,3220.27,3221.22,3219.8,3219.8,1106030.0
1736933520,3219.8,3224.18,3219.8,3223.31,973998.0
1736933580,3223.31,3224.01,3222.0,3222.01,1064212.0
1736933640,3222.01,3223.75,3221.16,3222.44,724186.0
1736933700,3222.36,3223.33,3220.56,3220.67,1164916.0
1736933760,3220.67,3221.32,3219.36,3220.9,2064948.0
1736933820,3220.9,3220.91,3216.51,3216.65,1379270.0
1736933880,3216.51,3216.51,3211.62,3213.28,4141980.0
1736933940,3213.28,3214.74,3213.28,3214.28,1270978.0
1736934000,3214.28,3216.12,3212.66,3213.0,1569266.0
1736934060,3212.9,3214.28,3212.55,3213.91,823212.0
1736934120,3213.82,3215.29,3213.0,3213.86,1920370.0
1736934180,3213.86,3217.18,3213.64,3215.21,956586.0
1736934240,3215.13,3215.71,3214.48,3215.7,693368.0
1736934300,3215.64,3216.47,3214.89,3216.41,772740.0
1736934360,3216.41,3217.0,3211.52,3211.55,1120668.0
1736934420,3211.33,3211.33,3205.5,3205.51,5078148.0
1736934480,3205.22,3207.58,3205.22,3205.29,2985460.0
1736934540,3205.29,3207.72,3205.2,3205.97,1642192.0
1736934600,3205.71,3205.71,3198.61,3200.3,10068682.0
1736934660,3200.3,3201.02,3196.53,3199.62,7270064.0
1736934720,3199.61,3200.59,3196.14,3196.34,1990292.0
1736934780,3196.34,3201.9,3196.34,3199.57,2187952.0
1736934840,3199.54,3199.54,3196.55,3197.57,2593386.0
1736934900,3197.48,3197.95,3195.5,3196.56,2656118.0
1736934960,3196.56,3197.85,3195.34,3197.03,1989260.0
1736935020,3197.31,3200.01,3197.04,3199.15,1847012.0
1736935080,3199.13,3199.49,3198.32,3198.57,1307914.0
1736935140,3198.57,3199.22,3198.22,3199.21,724872.0
1736935200,3199.21,3201.42,3198.01,3200.41,2846110.0
1736935260,3200.52,3202.9,3197.9,3197.9,3354790.0
1736935320,3197.52,3202.99,3196.79,3201.2,2927836.0
1736935380,3201.14,3203.83,3201.11,3203.44,1581616.0
1736935440,3203.43,3206.49,3203.39,3205.2,2692834.0
1736935500,3205.2,3207.97,3205.2,3207.62,1734876.0
1736935560,3207.62,3209.14,3206.51,3206.88,2880686.0
1736935620,3206.97,3209.77,3206.97,3209.76,1238722.0
1736935680,3209.76,3210.87,3209.64,3210.28,1685954.0
1736935740,3210.28,3211.08,3208.94,3208.95,1061818.0
1736935800,3209.01,3209.6,3207.69,3209.47,2077608.0
1736935860,3209.47,3209.67,3207.08,3207.75,731692.0
1736935920,3207.75,3210.33,3207.75,3208.7,629198.0
1736935980,3208.61,3209.43,3207.27,3209.15,782176.0
1736936040,3209.13,3209.8,3207.24,3207.24,523402.0
1736936100,3207.11,3207.94,3205.94,3206.94,1534622.0
1736936160,3207.07,3209.0,3206.23,3209.0,855054.0
1736936220,3209.0,3209.18,3206.9,3207.23,893918.0
1736936280,3207.14,3207.23,3204.12,3205.39,1323786.0
1736936340,3205.39,3207.45,3204.81,3206.39,591420.0
1736936400,3206.44,3208.91,3206.44,3208.91,375002.0
1736936460,3208.91,3210.19,3207.89,3210.18,540122.0
1736936520,3210.18,3211.72,3210.17,3211.22,684996.0
1736936580,3211.32,3213.5,3210.71,3213.44,2725162.0
1736936640,3213.43,3213.9,3212.06,3213.52,1471818.0
1736936700,3213.52,3215.65,3212.72,3215.42,1725540.0
1736936760,3215.13,3216.05,3214.3,3215.3,1923282.0
1736936820,3215.31,3216.25,3214.65,3214.73,869832.0
1736936880,3214.74,3215.71,3213.71,3214.31,742428.0
1736936940,3214.41,3215.0,3214.16,3214.4,753226.0
1736937000,3214.4,3214.78,3213.1,3214.53,1841146.0
1736937060,3214.53,3215.49,3213.87,3213.91,1190902.0
1736937120,3213.91,3217.14,3213.9,3217.03,1263132.0
1736937180,3217.03,3217.03,3215.0,3215.28,633424.0
1736937240,3215.26,3215.36,3214.53,3214.73,343168.0
1736937300,3214.73,3215.36,3211.91,3211.92,873462.0
1736937360,3211.92,3214.97,3211.49,3213.54,456956.0
1736937420,3213.54,3213.89,3211.79,3212.02,391764.0
1736937480,3212.02,3213.5,3211.69,3211.7,246270.0
1736937540,3211.7,3214.19,3211.53,3213.55,416790.0
1736937600,3213.51,3213.67,3211.29,3212.62,526864.0
1736937660,3212.62,3212.64,3209.31,3209.37,2000886.0
1736937720,3209.37,3209.99,3207.39,3208.35,736474.0
1736937780,3208.35,3209.05,3207.7,3208.11,539852.0
1736937840,3208.11,3209.55,3207.73,3209.38,440108.0
1736937900,3209.38,3209.78,3208.92,3209.66,406902.0
1736937960,3209.66,3209.78,3208.0,3208.79,453098.0
1736938020,3208.79,3209.86,3207.97,3209.76,372196.0
1736938080,3209.76,3211.32,3209.75,3210.39,525834.0
1736938140,3210.39,3210.8,3209.48,3209.62,222870.0
1736938200,3209.62,3210.18,3208.71,3209.64,447128.0
1736938260,3209.64,3209.64,3207.51,3208.41,450332.0
1736938320,3208.57,3210.48,3208.57,3210.13,382008.0
1736938380,3210.13,3210.52,3209.64,3209.65,345606.0
1736938440,3209.65,3209.76,3207.14,3207.48,501380.0
1736938500,3207.48,3208.6,3207.03,3207.03,367964.0
1736938560,3207.03,3207.98,3205.46,3205.46,486624.0
1736938620,3205.46,3206.43,3204.9,3206.43,543688.0
1736938680,3206.43,3208.47,3206.43,3208.27,461896.0
1736938740,3208.27,3208.74,3207.98,3208.08,497884.0
1736938800,3208.08,3208.96,3207.57,3208.09,455372.0
1736938860,3207.72,3207.72,3203.63,3203.63,802110.0
1736938920,3203.63,3204.0,3203.04,3203.41,694418.0
1736938980,3203.4,3205.09,3203.04,3205.02,605542.0
1736939040,3205.02,3205.06,3202.45,3202.72,862944.0
1736939100,3202.72,3206.18,3202.72,3205.88,388424.0
1736939160,3205.88,3205.89,3202.52,3202.89,556002.0
1736939220,3202.89,3203.27,3199.51,3200.17,1541614.0
1736939280,3200.17,3200.18,3197.27,3197.27,1854858.0
1736939340,3197.27,3197.27,3192.95,3192.96,4883490.0
1736939400,3192.96,3195.78,3192.96,3194.99,1769692.0
1736939460,3195.0,3199.98,3195.0,3196.67,1636686.0
1736939520,3196.77,3198.33,3195.78,3198.15,1299836.0
1736939580,3198.15,3199.78,3198.13,3199.43,1049006.0
1736939640,3199.43,3200.68,3199.2,3200.44,1166466.0
1736939700,3200.36,3202.41,3199.57,3200.05,2365514.0
1736939760,3200.04,3201.01,3192.36,3193.62,2293588.0
1736939820,3193.6,3196.97,3192.83,3192.83,1576948.0
1736939880,3192.83,3192.83,3189.33,3191.62,3785202.0
1736939940,3191.62,3193.5,3191.0,3193.01,1857806.0
1736940000,3193.0,3194.2,3192.0,3192.61,1764614.0
1736940060,3192.62,3196.59,3192.62,3194.42,1555546.0
1736940120,3194.42,3195.74,3189.3,3190.04,2519098.0
1736940180,3190.04,3190.06,3187.32,3188.88,3269954.0
1736940240,3188.88,3191.15,3187.64,3188.17,1755696.0
1736940300,3188.17,3189.24,3187.57,3187.57,1639388.0
1736940360,3187.57,3191.51,3187.44,3190.59,1862172.0
1736940420,3190.59,3191.87,3188.55,3191.87,1000172.0
1736940480,3191.87,3192.18,3189.81,3190.6,879734.0
1736940540,3190.66,3191.87,3188.78,3191.74,931132.0
1736940600,3191.74,3193.86,3191.74,3192.14,1300880.0
1736940660,3192.14,3194.33,3191.12,3194.01,1963008.0
1736940720,3193.98,3194.15,3188.27,3188.44,1084068.0
1736940780,3188.18,3188.37,3185.53,3186.8,2379022.0
1736940840,3186.81,3193.94,3186.74,3193.49,1806740.0
1736940900,3193.05,3193.33,3189.1,3191.87,1235988.0
1736940960,3191.87,3197.33,3191.64,3196.91,1701130.0
1736941020,3196.91,3198.65,3196.07,3197.44,1078148.0
1736941080,3197.44,3198.09,3196.56,3197.05,1224748.0
1736941140,3197.05,3197.93,3196.18,3197.61,607658.0
1736941200,3197.61,3198.0,3196.22,3196.22,437918.0
1736941260,3196.22,3197.36,3195.84,3196.06,405710.0
1736941320,3196.16,3197.57,3195.36,3197.47,335380.0
1736941380,3197.47,3198.0,3197.07,3197.99,622658.0
1736941440,3197.99,3197.99,3195.89,3196.13,624270.0
1736941500,3195.94,3198.0,3194.37,3197.7,1355780.0
1736941560,3197.7,3200.77,3197.33,3200.54,1438368.0
1736941620,3200.54,3201.25,3199.3,3201.06,1644006.0
1736941680,3201.06,3201.06,3199.49,3199.88,491656.0
1736941740,3199.88,3200.06,3198.58,3199.07,747732.0
1736941800,3199.07,3201.99,3198.42,3201.37,1692834.0
1736941860,3201.39,3201.39,3197.99,3198.42,541148.0
1736941920,3198.42,3199.88,3198.01,3199.68,617790.0
1736941980,3199.78,3200.13,3197.21,3197.21,872762.0
1736942040,3197.12,3198.43,3196.31,3197.45,393576.0
1736942100,3197.58,3198.61,3197.48,3198.6,379344.0
1736942160,3198.6,3198.64,3197.89,3197.89,398770.0
1736942220,3197.89,3197.9,3196.43,3197.38,291718.0
1736942280,3197.38,3199.06,3197.22,3198.6,926160.0
1736942340,3198.6,3199.12,3198.29,3198.3,237834.0
1736942400,3198.3,3199.99,3197.66,3197.67,833322.0
1736942460,3197.67,3197.67,3196.89,3197.48,942480.0
1736942520,3197.48,3197.49,3195.92,3195.92,1295248.0
1736942580,3195.92,3195.98,3192.03,3192.23,1607502.0
1736942640,3192.23,3194.54,3190.92,3194.54,1627772.0
1736942700,3194.54,3196.53,3194.23,3196.52,720480.0
1736942760,3196.52,3198.31,3196.42,3196.43,561626.0
1736942820,3196.43,3198.98,3196.05,3197.83,971868.0
1736942880,3197.83,3197.83,3195.77,3195.9,478910.0
1736942940,3195.69,3195.69,3192.98,3195.0,777408.0
1736943000,3195.0,3195.35,3192.9,3193.59,437888.0
1736943060,3193.5,3195.8,3193.29,3194.29,492270.0
1736943120,3194.29,3194.68,3192.86,3194.14,413772.0
1736943180,3194.14,3194.19,3192.47,3192.64,549758.0
1736943240,3192.84,3193.64,3192.56,3193.02,453430.0
1736943300,3193.11,3194.95,3192.01,3192.02,914444.0
1736943360,3192.02,3193.69,3191.89,3193.54,651890.0
1736943420,3193.51,3193.73,3191.52,3192.72,816232.0
1736943480,3192.72,3193.82,3191.45,3191.53,451958.0
1736943540,3191.53,3192.49,3191.32,3191.86,572702.0
1736943600,3191.86,3194.58,3191.4,3194.14,716688.0
1736943660,3194.05,3194.14,3191.62,3192.93,799748.0
1736943720,3192.95,3193.06,3189.0,3189.01,1770674.0
1736943780,3189.01,3189.01,3186.31,3186.87,1626784.0
1736943840,3186.87,3189.8,3186.52,3189.22,1767586.0
1736943900,3189.22,3189.43,3187.0,3187.02,843630.0
1736943960,3187.02,3187.1,3185.66,3186.69,1041130.0
1736944020,3186.69,3190.41,3186.69,3188.74,1377750.0
1736944080,3188.74,3188.74,3187.0,3187.01,529700.0
1736944140,3187.01,3187.59,3185.4,3187.4,1249760.0
1736944200,3187.4,3188.44,3185.84,3187.54,2340386.0
1736944260,3187.73,3188.4,3186.25,3188.08,702862.0
1736944320,3188.08,3190.7,3188.08,3190.02,1402208.0
1736944380,3190.02,3191.34,3189.55,3191.34,1591080.0
1736944440,3191.34,3191.34,3189.67,3189.69,439254.0
1736944500,3189.69,3192.81,3189.65,3192.48,2728862.0
1736944560,3192.48,3195.95,3192.48,3194.75,2314656.0
1736944620,3194.63,3197.44,3194.39,3197.42,1643712.0
1736944680,3197.42,3199.0,3197.42,3199.0,2941558.0
1736944740,3198.99,3202.47,3198.99,3202.47,5615162.0
1736944800,3202.47,3207.36,3202.46,3207.18,4465292.0
1736944860,3207.06,3210.28,3205.9,3208.01,4312170.0
1736944920,3207.55,3207.55,3204.0,3205.72,2270574.0
1736944980,3205.81,3210.72,3205.68,3208.97,3738504.0
1736945040,3208.97,3208.97,3207.17,3207.17,938030.0
1736945100,3207.16,3207.16,3204.13,3204.24,2074292.0
1736945160,3204.24,3204.7,3202.73,3203.84,1279020.0
1736945220,3203.84,3204.0,3200.82,3201.99,1746724.0
1736945280,3201.99,3202.84,3200.5,3202.83,840396.0
1736945340,3202.74,3202.74,3200.63,3200.82,689754.0
1736945400,3200.9,3202.77,3200.9,3201.62,1697548.0
1736945460,3201.62,3202.59,3201.27,3201.57,505718.0
1736945520,3201.57,3201.73,3200.28,3201.11,703192.0
1736945580,3201.11,3201.48,3199.71,3200.19,820284.0
1736945640,3200.19,3202.0,3200.19,3201.99,651972.0
1736945700,3201.99,3202.83,3200.71,3202.23,764164.0
1736945760,3202.23,3202.78,3200.85,3200.86,1124522.0
1736945820,3200.86,3200.87,3199.51,3199.94,346494.0
1736945880,3199.94,3200.12,3199.25,3200.11,357472.0
1736945940,3200.11,3201.1,3199.68,3200.66,581402.0
1736946000,3200.66,3203.27,3200.4,3202.04,1149728.0
1736946060,3202.04,3205.32,3201.71,3205.31,1397790.0
1736946120,3205.31,3206.16,3205.03,3205.76,1004900.0
1736946180,3206.14,3206.65,3205.46,3206.27,667752.0
1736946240,3206.27,3207.37,3206.0,3206.58,700620.0
1736946300,3206.36,3206.37,3203.85,3203.85,662934.0
1736946360,3203.85,3204.78,3202.15,3204.78,701916.0
1736946420,3204.78,3204.89,3203.28,3203.66,431240.0
1736946480,3203.66,3204.33,3203.43,3204.32,274202.0
1736946540,3204.32,3204.33,3202.23,3203.98,394216.0
1736946600,3203.98,3206.08,3203.21,3206.07,669750.0
1736946660,3206.07,3206.07,3204.3,3205.49,824484.0
1736946720,3205.49,3208.83,3204.65,3208.01,1778704.0
1736946780,3208.01,3209.22,3207.22,3208.53,758530.0
1736946840,3208.53,3209.1,3206.92,3206.92,668974.0
1736946900,3206.92,3206.93,3203.34,3203.84,1062104.0
1736946960,3203.84,3209.14,3203.25,3208.49,1234338.0
1736947020,3208.49,3208.6,3206.86,3207.37,1011418.0
1736947080,3207.45,3209.45,3207.44,3209.45,754006.0
1736947140,3209.45,3210.3,3208.43,3208.45,873256.0
1736947200,3208.8,3211.19,3208.8,3210.51,1837644.0
1736947260,3210.51,3210.6,3208.48,3208.79,1378504.0
1736947320,3208.79,3209.7,3207.67,3207.97,1243584.0
1736947380,3207.97,3211.43,3207.96,3210.68,1714656.0
1736947440,3210.68,3212.23,3209.47,3211.32,1790274.0
1736947500,3211.41,3213.88,3211.41,3213.24,2419298.0
1736947560,3213.24,3219.93,3213.24,3219.93,4922482.0
1736947620,3219.93,3225.8,3219.77,3222.22,8133706.0
1736947680,3222.31,3223.08,3216.73,3217.48,3937284.0
1736947740,3217.48,3220.53,3216.61,3216.64,3762800.0
1736947800,3216.71,3274.13,3216.71,3256.05,59283024.0
1736947860,3256.11,3263.58,3252.39,3259.93,22754902.0
1736947920,3259.77,3277.78,3257.46,3277.57,20830088.0
1736947980,3277.69,3281.62,3275.59,3277.29,21826718.0
1736948040,3277.29,3279.0,3272.68,3276.9,17319434.0
1736948100,3276.8,3276.8,3253.75,3263.22,21642010.0
1736948160,3263.23,3270.13,3261.72,3262.8,11951536.0
1736948220,3262.71,3266.99,3258.18,3266.49,9207600.0
1736948280,3266.49,3268.99,3263.38,3267.64,6044232.0
1736948340,3268.2,3268.97,3262.61,3268.51,6169928.0
1736948400,3268.41,3271.9,3268.12,3270.8,6426762.0
1736948460,3270.89,3270.89,3265.01,3265.01,5426724.0
1736948520,3264.83,3267.62,3262.01,3262.86,3103574.0
1736948580,3262.82,3265.96,3256.46,3262.74,9211256.0
1736948640,3262.74,3268.8,3262.74,3268.79,4669516.0
1736948700,3268.79,3272.32,3268.79,3271.78,4831822.0
1736948760,3271.89,3275.88,3271.28,3274.76,6049916.0
1736948820,3274.73,3277.99,3273.89,3277.99,7464086.0
1736948880,3277.99,3284.99,3277.99,3284.99,13762972.0
1736948940,3284.99,3287.0,3282.99,3283.78,11686628.0
1736949000,3283.78,3286.99,3281.27,3284.19,5491444.0
1736949060,3284.65,3286.99,3281.22,3281.88,4813312.0
1736949120,3281.88,3282.9,3277.34,3277.97,4223114.0
1736949180,3277.97,3279.32,3275.37,3277.2,3315344.0
1736949240,3277.28,3278.61,3276.43,3278.47,2831228.0
1736949300,3278.5,3282.44,3278.5,3282.29,2587348.0
1736949360,3282.29,3286.57,3282.29,3284.18,2455136.0
1736949420,3284.17,3287.0,3282.97,3287.0,3691984.0
1736949480,3287.0,3295.94,3287.0,3293.54,9386092.0
1736949540,3293.67,3297.25,3293.67,3297.01,5061236.0
1736949600,3297.01,3304.64,3296.0,3304.64,13198906.0
1736949660,3304.64,3306.08,3298.78,3306.08,6672234.0
1736949720,3306.08,3312.31,3304.49,3312.3,8245766.0
1736949780,3312.19,3312.19,3298.34,3299.28,11991604.0
1736949840,3299.28,3307.43,3297.06,3307.28,5782246.0
1736949900,3307.28,3307.28,3300.6,3304.27,3177934.0
1736949960,3304.89,3309.58,3302.7,3302.7,4931902.0
1736950020,3302.37,3304.74,3297.54,3297.54,4812192.0
1736950080,3297.46,3304.85,3297.46,3304.64,2876072.0
1736950140,3304.69,3307.07,3301.01,3302.17,2590400.0
1736950200,3302.22,3302.88,3297.63,3300.02,4037854.0
1736950260,3300.12,3302.39,3298.05,3298.07,1986298.0
1736950320,3297.91,3300.44,3290.95,3290.95,4772210.0
1736950380,3291.15,3291.15,3284.05,3289.77,12271290.0
1736950440,3289.82,3290.93,3283.34,3289.89,5894536.0
1736950500,3289.29,3291.07,3284.29,3284.3,4058660.0
1736950560,3284.2,3285.48,3276.2,3278.2,8651622.0
1736950620,3278.51,3283.19,3276.57,3276.57,5532058.0
1736950680,3276.22,3282.02,3274.57,3280.9,4254208.0
1736950740,3280.98,3285.91,3280.84,3284.31,3594630.0
1736950800,3284.69,3294.42,3284.69,3291.89,6798762.0
1736950860,3291.99,3295.4,3288.7,3289.06,3424140.0
1736950920,3289.14,3292.43,3288.85,3290.85,2172598.0
1736950980,3291.09,3291.09,3285.2,3290.54,4183874.0
1736951040,3290.54,3296.97,3290.21,3295.62,3376244.0
1736951100,3295.46,3297.53,3293.61,3297.22,1690136.0
1736951160,3297.22,3297.43,3291.7,3292.38,1732868.0
1736951220,3292.27,3292.27,3288.43,3289.02,1518554.0
1736951280,3289.23,3290.35,3286.4,3286.51,1447378.0
1736951340,3286.52,3289.49,3284.7,3287.64,1643102.0
1736951400,3287.64,3291.03,3282.19,3284.39,3708082.0
1736951460,3284.46,3296.7,3283.36,3296.22,5669834.0
1736951520,3296.75,3300.81,3293.66,3296.85,3764180.0
1736951580,3296.85,3300.04,3295.06,3297.0,2588888.0
1736951640,3297.0,3298.62,3289.7,3290.64,2234380.0
1736951700,3290.8,3296.07,3286.48,3286.59,2265830.0
1736951760,3287.19,3289.92,3283.34,3286.81,3573078.0
1736951820,3286.89,3288.44,3278.97,3279.61,4103142.0
1736951880,3279.61,3284.56,3277.43,3283.7,3052328.0
1736951940,3283.7,3290.39,3283.54,3289.39,3383788.0
1736952000,3290.04,3292.18,3289.08,3289.9,1919492.0
1736952060,3290.57,3292.05,3287.9,3291.66,2429686.0
1736952120,3291.66,3293.4,3287.06,3291.32,1559742.0
1736952180,3291.22,3294.0,3289.84,3293.71,2932166.0
1736952240,3293.23,3296.43,3292.8,3293.99,2172502.0
1736952300,3293.99,3295.99,3291.3,3295.03,1607544.0
1736952360,3295.13,3296.44,3289.85,3292.18,1589062.0
1736952420,3292.18,3302.7,3292.18,3300.43,4560472.0
1736952480,3300.35,3302.58,3297.99,3300.09,2319792.0
1736952540,3300.23,3302.4,3299.48,3300.19,2509044.0
1736952600,3300.03,3301.14,3296.53,3299.43,1306800.0
1736952660,3299.49,3305.64,3299.49,3305.64,4346668.0
1736952720,3305.56,3307.1,3302.92,3304.23,2922430.0
1736952780,3304.21,3306.99,3301.9,3306.99,1552042.0
1736952840,3307.0,3311.27,3307.0,3307.91,4131956.0
1736952900,3307.67,3308.98,3304.58,3308.42,3298396.0
1736952960,3308.62,3316.18,3308.62,3314.31,10351882.0
1736953020,3314.48,3325.36,3313.3,3322.22,15155206.0
1736953080,3321.88,3326.86,3321.15,3325.71,4782292.0
1736953140,3325.71,3330.61,3325.18,3328.32,7403018.0
1736953200,3328.37,3343.59,3328.37,3340.51,18023918.0
1736953260,3341.14,3342.4,3332.82,3335.68,9075260.0
1736953320,3335.68,3337.67,3330.3,3335.57,5385464.0
1736953380,3334.66,3340.84,3334.66,3337.27,4691466.0
1736953440,3336.56,3336.56,3330.8,3332.96,4722096.0
1736953500,3332.96,3338.61,3331.14,3331.61,5675654.0
1736953560,3331.6,3332.49,3325.0,3325.86,7214958.0
1736953620,3325.86,3330.48,3324.53,3327.75,2940266.0
1736953680,3327.93,3341.78,3327.74,3338.53,4634236.0
1736953740,3338.4,3339.81,3333.88,3333.89,2469142.0
1736953800,3333.89,3338.38,3329.89,3338.13,4605044.0
1736953860,3338.39,3339.46,3334.9,3335.81,1833358.0
1736953920,3335.99,3340.49,3333.94,3334.39,2969658.0
1736953980,3334.57,3339.61,3334.53,3337.69,2415588.0
1736954040,3337.69,3337.89,3333.58,3333.58,2631538.0
1736954100,3333.59,3338.85,3330.98,3337.86,3373234.0
1736954160,3339.48,3341.57,3336.7,3339.47,4688010.0
1736954220,3339.54,3348.35,3337.77,3345.27,7942052.0
1736954280,3345.34,3345.92,3338.32,3342.71,2978020.0
1736954340,3344.17,3344.17,3335.01,3335.01,2558520.0
1736954400,3335.1,3335.81,3328.9,3330.48,5173940.0
1736954460,3330.52,3337.72,3329.57,3336.91,5068292.0
1736954520,3337.02,3338.94,3331.64,3331.91,2490422.0
1736954580,3332.08,3333.11,3330.04,3332.11,1957870.0
1736954640,3332.16,3338.96,3332.16,3338.06,1605974.0
1736954700,3338.36,3339.99,3334.54,3335.5,1619316.0
1736954760,3335.11,3338.1,3333.82,3337.22,1476556.0
1736954820,3337.51,3347.66,3337.51,3347.19,5159844.0
1736954880,3347.19,3347.49,3341.73,3347.08,3636594.0
1736954940,3347.08,3350.91,3346.02,3347.62,7848372.0
1736955000,3347.28,3347.28,3341.95,3344.72,5232398.0
1736955060,3344.83,3347.9,3342.16,3347.9,3541872.0
1736955120,3347.83,3349.45,3343.69,3349.05,2913174.0
1736955180,3348.87,3349.16,3343.17,3343.85,2588398.0
1736955240,3343.79,3348.66,3343.79,3346.97,1530090.0
1736955300,3347.17,3353.09,3342.57,3342.89,3981110.0
1736955360,3342.9,3343.47,3335.37,3336.61,5201592.0
1736955420,3336.38,3343.62,3335.22,3341.71,2576694.0
1736955480,3342.43,3349.39,3342.42,3347.93,1798666.0
1736955540,3348.44,3350.27,3343.27,3343.28,1705748.0
1736955600,3343.28,3343.28,3339.32,3339.34,1837874.0
1736955660,3339.4,3343.36,3338.64,3341.65,1038068.0
1736955720,3341.65,3343.95,3340.57,3340.62,1089958.0
1736955780,3340.62,3341.76,3336.5,3337.28,3297096.0
1736955840,3337.28,3338.25,3336.06,3337.89,1913382.0
1736955900,3337.89,3341.89,3337.12,3339.74,1970338.0
1736955960,3339.72,3339.72,3335.22,3337.83,1404958.0
1736956020,3337.83,3338.61,3333.82,3334.47,2537246.0
1736956080,3334.47,3343.0,3334.47,3342.7,7610186.0
1736956140,3342.81,3345.12,3339.7,3343.34,1763444.0
1736956200,3343.6,3344.98,3340.23,3342.12,2288570.0
1736956260,3342.01,3342.01,3334.74,3337.04,2749002.0
1736956320,3337.0,3338.73,3333.17,3338.7,4629352.0
1736956380,3338.7,3341.1,3336.83,3339.58,1903658.0
1736956440,3339.77,3341.89,3338.67,3339.05,1284284.0
1736956500,3339.05,3340.7,3337.19,3340.7,3855244.0
1736956560,3340.7,3341.19,3336.4,3339.71,1516246.0
1736956620,3339.55,3341.19,3338.49,3341.12,1113570.0
1736956680,3341.12,3341.12,3333.27,3335.62,2757232.0
1736956740,3335.62,3335.83,3332.39,3333.17,1962948.0
1736956800,3333.07,3340.78,3333.07,3339.02,3900130.0
1736956860,3338.87,3340.88,3332.56,3340.49,2114018.0
1736956920,3340.49,3345.82,3338.45,3344.19,3322112.0
1736956980,3344.19,3344.98,3340.93,3342.49,1269178.0
1736957040,3342.49,3345.23,3339.64,3344.47,1435784.0
1736957100,3344.47,3351.69,3344.0,3350.55,7285516.0
1736957160,3350.58,3351.32,3347.67,3347.68,1647436.0
1736957220,3347.68,3347.68,3343.59,3346.05,1740542.0
1736957280,3345.98,3345.98,3338.6,3342.47,3504126.0
1736957340,3342.47,3350.0,3341.21,3349.39,1806968.0
1736957400,3349.39,3350.97,3347.85,3349.59,2522866.0
1736957460,3349.49,3352.6,3348.72,3352.03,1862862.0
1736957520,3352.03,3355.91,3351.23,3355.69,4513494.0
1736957580,3355.69,3356.15,3353.48,3354.09,3469960.0
1736957640,3354.09,3354.34,3351.38,3351.47,2570958.0
1736957700,3351.69,3353.85,3350.27,3353.85,2517660.0
1736957760,3353.85,3354.19,3347.39,3348.59,2017060.0
1736957820,3348.57,3350.4,3342.48,3348.88,3991360.0
1736957880,3349.01,3353.42,3346.89,3353.42,1313270.0
1736957940,3353.42,3354.13,3347.48,3349.91,2237280.0
1736958000,3350.01,3350.37,3344.19,3348.56,2197818.0
1736958060,3348.56,3350.28,3345.92,3349.9,1680478.0
1736958120,3349.9,3361.41,3349.52,3361.41,7531112.0
1736958180,3361.41,3365.41,3361.18,3363.99,8714498.0
1736958240,3363.99,3363.99,3355.31,3357.65,3396176.0
1736958300,3357.56,3360.34,3356.76,3358.56,2067712.0
1736958360,3358.55,3362.6,3357.08,3360.19,1948262.0
1736958420,3360.19,3361.14,3358.82,3358.93,1183082.0
1736958480,3358.93,3360.71,3356.81,3359.29,1399770.0
1736958540,3359.33,3359.33,3356.98,3358.11,1160176.0
1736958600,3358.11,3358.5,3352.28,3354.4,2169142.0
1736958660,3354.31,3355.86,3349.38,3349.7,3364232.0
1736958720,3350.3,3350.3,3343.37,3344.45,4928242.0
1736958780,3344.45,3350.33,3343.61,3349.49,2721058.0
1736958840,3349.59,3349.9,3344.01,3344.01,1333676.0
1736958900,3344.01,3346.47,3342.01,3343.01,1662798.0
1736958960,3343.01,3348.99,3342.37,3345.68,1432376.0
1736959020,3345.68,3346.31,3341.04,3342.93,2690570.0
1736959080,3342.93,3351.61,3342.93,3349.12,1303116.0
1736959140,3349.12,3351.66,3349.12,3351.46,817366.0
1736959200,3351.46,3353.69,3350.99,3351.47,863056.0
1736959260,3351.56,3352.32,3348.09,3350.87,850384.0
1736959320,3350.87,3351.28,3348.37,3349.89,611790.0
1736959380,3349.91,3350.99,3349.05,3349.8,508008.0
1736959440,3349.8,3350.85,3345.68,3346.69,1686256.0
1736959500,3346.59,3349.52,3345.5,3345.7,1217044.0
1736959560,3345.89,3345.97,3341.99,3342.89,1635684.0
1736959620,3342.98,3345.05,3342.81,3344.44,1246448.0
1736959680,3344.11,3348.36,3344.11,3345.82,1078506.0
1736959740,3345.82,3348.87,3345.31,3348.86,536100.0
1736959800,3348.86,3348.86,3344.23,3344.23,532932.0
1736959860,3344.33,3347.84,3343.39,3346.98,1002450.0
1736959920,3346.98,3347.69,3342.11,3344.11,1091468.0
1736959980,3343.83,3346.16,3340.0,3341.26,2491900.0
1736960040,3341.33,3345.5,3341.31,3345.22,1668006.0
1736960100,3345.22,3345.22,3342.82,3343.67,807470.0
1736960160,3343.65,3343.88,3337.5,3338.6,6886396.0
1736960220,3338.6,3340.3,3338.6,3339.69,1965512.0
1736960280,3339.69,3341.74,3339.3,3339.97,1319226.0
1736960340,3339.93,3339.93,3337.34,3338.3,2502202.0
1736960400,3338.3,3339.98,3336.31,3336.95,1642878.0
1736960460,3336.91,3342.15,3336.41,3340.81,1285612.0
1736960520,3340.81,3344.15,3340.36,3343.6,1362642.0
1736960580,3343.6,3343.6,3337.92,3340.97,1877630.0
1736960640,3341.15,3343.39,3339.94,3343.26,822906.0
1736960700,3343.26,3344.27,3341.01,3344.25,561012.0
1736960760,3344.25,3346.26,3342.64,3344.5,2137364.0
1736960820,3344.5,3345.7,3340.51,3340.98,1360188.0
1736960880,3340.98,3343.0,3338.89,3342.07,1243020.0
1736960940,3342.07,3345.33,3341.01,3345.06,762240.0
1736961000,3345.15,3345.81,3341.5,3341.83,552992.0
1736961060,3341.83,3343.43,3340.23,3343.43,458680.0
1736961120,3343.52,3346.37,3343.43,3345.4,1130998.0
1736961180,3345.4,3347.35,3344.68,3347.31,876466.0
1736961240,3347.31,3347.99,3346.24,3346.31,565556.0
1736961300,3346.41,3348.0,3343.16,3343.47,818642.0
1736961360,3343.37,3347.11,3343.0,3346.47,411428.0
1736961420,3346.18,3346.18,3343.03,3343.03,989790.0
1736961480,3342.93,3345.1,3342.52,3343.77,409070.0
1736961540,3343.77,3344.16,3341.33,3341.34,678530.0
1736961600,3341.23,3344.06,3340.38,3343.74,388532.0
1736961660,3343.69,3345.43,3342.59,3342.6,526696.0
1736961720,3342.6,3342.6,3338.56,3340.31,1372276.0
1736961780,3340.31,3341.98,3338.5,3338.5,597902.0
1736961840,3338.5,3344.94,3338.44,3344.09,1084760.0
1736961900,3344.01,3346.19,3342.82,3343.14,744752.0
1736961960,3343.14,3346.8,3343.02,3346.44,587888.0
1736962020,3346.44,3349.89,3346.44,3348.64,1065976.0
1736962080,3348.96,3351.12,3347.95,3350.6,1621598.0
1736962140,3350.02,3350.61,3348.69,3350.21,1023104.0
1736962200,3350.29,3351.19,3348.18,3349.07,1362560.0
1736962260,3349.07,3353.19,3348.71,3353.07,1019354.0
1736962320,3353.17,3356.23,3353.03,3353.89,2069206.0
1736962380,3353.89,3357.46,3353.85,3354.56,1944538.0
1736962440,3354.56,3355.2,3351.52,3351.52,666798.0
1736962500,3351.52,3353.08,3350.0,3351.62,949040.0
1736962560,3351.62,3355.08,3351.62,3355.08,665718.0
1736962620,3355.37,3356.31,3353.01,3353.01,1032020.0
1736962680,3353.57,3354.27,3353.52,3353.7,499916.0
1736962740,3353.7,3353.93,3350.0,3352.23,1394880.0
1736962800,3352.23,3352.99,3349.85,3350.0,852136.0
1736962860,3349.97,3351.99,3349.38,3349.39,1033256.0
1736962920,3349.39,3349.8,3347.77,3348.88,417852.0
1736962980,3348.88,3349.99,3348.51,3348.71,714650.0
1736963040,3348.62,3350.0,3348.62,3349.99,218802.0
1736963100,3349.99,3352.65,3348.61,3351.47,557412.0
1736963160,3351.47,3351.47,3346.92,3346.92,445328.0
1736963220,3346.65,3348.85,3346.19,3346.44,1715360.0
1736963280,3346.11,3346.49,3344.24,3346.49,1154658.0
1736963340,3346.49,3346.49,3344.89,3345.03,697176.0
1736963400,3345.03,3345.27,3339.66,3339.66,1320974.0
1736963460,3339.76,3341.85,3334.84,3335.09,6464128.0
1736963520,3335.36,3336.68,3333.62,3334.01,2703930.0
1736963580,3334.01,3334.2,3331.04,3331.83,6938112.0
1736963640,3331.83,3331.83,3325.33,3330.19,11562828.0
1736963700,3330.19,3331.65,3327.32,3328.11,2124586.0
1736963760,3328.01,3328.01,3322.99,3327.46,5497124.0
1736963820,3327.46,3329.94,3324.59,3324.59,1477316.0
1736963880,3324.48,3327.44,3324.01,3326.31,1926666.0
1736963940,3326.31,3326.39,3324.33,3324.68,2022666.0
1736964000,3324.68,3327.87,3324.68,3327.26,1712330.0
1736964060,3327.3,3331.03,3327.11,3329.2,3922670.0
1736964120,3329.2,3333.68,3328.61,3333.39,1428250.0
1736964180,3333.39,3334.02,3331.49,3331.64,1167606.0
1736964240,3331.64,3332.8,3328.44,3332.8,1132488.0
1736964300,3333.08,3336.56,3333.08,3334.22,1846328.0
1736964360,3334.21,3334.44,3332.55,3333.57,862366.0
1736964420,3333.57,3333.89,3331.76,3331.97,558696.0
1736964480,3331.97,3335.0,3331.97,3333.15,421936.0
1736964540,3333.14,3334.89,3333.14,3334.89,401542.0
1736964600,3334.89,3335.4,3332.18,3334.21,564466.0
1736964660,3334.21,3335.57,3333.27,3334.69,421472.0
1736964720,3334.69,3335.89,3333.46,3335.88,694608.0
1736964780,3335.88,3336.0,3334.55,3335.05,384050.0
1736964840,3335.05,3337.28,3335.05,3336.82,472524.0
1736964900,3336.9,3341.8,3336.75,3341.8,2694230.0
1736964960,3341.8,3342.68,3339.46,3342.21,1553206.0
1736965020,3342.21,3343.82,3340.82,3343.4,2139958.0
1736965080,3343.3,3346.24,3342.09,3345.72,1150294.0
1736965140,3345.72,3347.64,3344.9,3347.04,1230482.0
1736965200,3347.04,3347.04,3345.49,3345.99,567094.0
1736965260,3345.99,3345.99,3343.96,3345.27,1284998.0
1736965320,3345.27,3346.54,3344.54,3344.86,428838.0
1736965380,3344.86,3347.12,3344.86,3346.6,810324.0
1736965440,3346.6,3347.25,3346.25,3346.86,674902.0
1736965500,3346.86,3346.87,3345.37,3346.1,510346.0
1736965560,3346.1,3346.1,3344.01,3344.97,655730.0
1736965620,3344.97,3347.92,3344.97,3347.49,678312.0
1736965680,3347.49,3347.95,3346.27,3347.94,395540.0
1736965740,3347.94,3347.95,3346.48,3346.48,389642.0
1736965800,3346.48,3348.12,3346.34,3347.99,864826.0
1736965860,3347.99,3349.0,3346.6,3348.03,657042.0
1736965920,3348.03,3349.0,3348.03,3348.46,487300.0
1736965980,3348.64,3349.44,3347.89,3348.95,546012.0
1736966040,3348.95,3353.32,3348.41,3353.32,1280166.0
1736966100,3353.37,3353.87,3349.31,3349.32,1126012.0
1736966160,3349.32,3350.63,3347.18,3348.24,659168.0
1736966220,3348.08,3349.86,3347.08,3349.28,598412.0
1736966280,3349.37,3351.1,3348.36,3350.43,487996.0
1736966340,3350.66,3351.53,3349.99,3350.76,303358.0
1736966400,3350.76,3353.23,3348.01,3353.21,3118822.0
1736966460,3353.08,3353.19,3351.27,3351.93,816182.0
1736966520,3351.93,3354.47,3351.93,3354.09,644918.0
1736966580,3354.09,3356.37,3353.52,3355.83,1533582.0
1736966640,3355.83,3358.7,3355.83,3356.18,1250512.0
1736966700,3356.18,3360.69,3356.02,3360.28,2051730.0
1736966760,3360.28,3364.16,3360.28,3362.61,3431578.0
1736966820,3362.61,3362.61,3359.58,3361.4,2388672.0
1736966880,3361.4,3362.9,3361.02,3361.65,878270.0
1736966940,3361.65,3362.81,3361.1,3362.44,839112.0
1736967000,3362.44,3368.72,3362.44,3367.57,5350644.0
1736967060,3367.57,3367.81,3364.02,3367.62,2541086.0
1736967120,3368.11,3370.51,3366.72,3367.99,3674486.0
1736967180,3368.09,3370.57,3367.33,3369.49,1535346.0
1736967240,3369.49,3369.49,3366.55,3368.99,1090120.0
1736967300,3368.99,3370.51,3366.43,3367.01,2534672.0
1736967360,3367.01,3373.77,3367.01,3371.59,3937420.0
1736967420,3371.49,3373.0,3369.35,3372.99,1674382.0
1736967480,3372.99,3373.06,3371.31,3371.53,1746258.0
1736967540,3371.53,3371.61,3370.0,3370.89,2473040.0
1736967600,3370.8,3372.16,3370.31,3372.03,1270148.0
1736967660,3372.19,3374.68,3371.82,3372.23,2083810.0
1736967720,3372.09,3375.09,3371.81,3374.1,2919158.0
1736967780,3374.03,3376.66,3373.0,3375.17,2093336.0
1736967840,3375.17,3375.29,3368.79,3369.48,2268648.0
1736967900,3369.48,3371.28,3366.66,3367.36,1469774.0
1736967960,3367.36,3375.79,3367.36,3375.77,6935332.0
1736968020,3375.77,3377.49,3373.61,3376.7,1681086.0
1736968080,3376.7,3377.69,3374.41,3377.29,1914766.0
1736968140,3377.29,3377.29,3373.05,3375.64,1657166.0
1736968200,3375.63,3377.2,3374.91,3375.69,2122836.0
1736968260,3375.69,3376.72,3368.8,3370.72,10643820.0
1736968320,3370.72,3370.89,3369.68,3370.64,1206172.0
1736968380,3370.64,3375.61,3370.42,3374.74,1441064.0
1736968440,3374.74,3375.36,3373.13,3375.17,1256186.0
1736968500,3375.36,3377.58,3375.01,3376.42,2230048.0
1736968560,3376.42,3377.81,3375.22,3375.92,1685014.0
1736968620,3375.92,3376.39,3373.68,3373.85,1431998.0
1736968680,3373.76,3376.24,3372.63,3376.24,915366.0
1736968740,3376.24,3379.4,3375.93,3377.01,2498760.0
1736968800,3377.01,3381.91,3377.0,3381.7,4610898.0
1736968860,3381.7,3382.1,3380.46,3381.49,2024410.0
1736968920,3381.49,3381.68,3379.39,3381.6,2285270.0
1736968980,3381.6,3381.97,3379.12,3381.92,2025090.0
1736969040,3381.91,3382.64,3380.46,3380.82,2071270.0
1736969100,3380.82,3385.77,3380.5,3385.77,3431494.0
1736969160,3385.77,3388.19,3384.81,3387.49,4821472.0
1736969220,3387.49,3389.94,3386.4,3387.69,6128288.0
1736969280,3387.69,3393.66,3387.63,3393.01,4712220.0
1736969340,3393.01,3393.28,3390.86,3392.01,3915992.0
1736969400,3392.02,3396.89,3391.71,3395.19,4319216.0
1736969460,3395.24,3397.94,3392.3,3392.4,4926200.0
1736969520,3392.4,3403.68,3392.31,3399.9,13145606.0
1736969580,3399.89,3402.64,3399.75,3402.32,4564076.0
1736969640,3402.27,3405.0,3401.19,3404.76,4963090.0
1736969700,3404.76,3408.49,3403.57,3407.01,6850456.0
1736969760,3406.81,3418.22,3405.19,3416.87,23117314.0
1736969820,3417.16,3419.99,3412.13,3412.7,9060386.0
1736969880,3412.7,3417.35,3412.7,3415.09,5427662.0
1736969940,3415.09,3415.09,3411.12,3411.19,3360312.0
1736970000,3411.39,3414.2,3409.12,3414.09,3362850.0
1736970060,3413.98,3413.99,3411.01,3412.25,1746518.0
1736970120,3412.25,3413.15,3405.81,3406.66,6004862.0
1736970180,3406.39,3408.58,3405.3,3407.86,3550452.0
1736970240,3407.69,3408.57,3407.34,3407.43,1320394.0
1736970300,3408.55,3414.9,3407.0,3414.9,3438016.0
1736970360,3415.47,3424.9,3415.47,3423.24,12687488.0
1736970420,3423.61,3424.33,3421.64,3422.89,2088822.0
1736970480,3422.89,3434.82,3422.89,3433.01,19612438.0
1736970540,3433.01,3434.19,3428.99,3433.65,3111600.0
1736970600,3433.65,3437.22,3430.2,3437.05,5511682.0
1736970660,3437.05,3440.48,3435.88,3437.19,7135314.0
1736970720,3437.19,3441.28,3437.19,3440.41,3668178.0
1736970780,3440.41,3441.36,3438.32,3441.06,4020050.0
1736970840,3440.6,3440.81,3438.02,3438.34,2529368.0
1736970900,3438.19,3438.19,3434.01,3434.12,4088868.0
1736970960,3433.61,3438.0,3432.88,3437.4,2404272.0
1736971020,3437.4,3442.18,3436.22,3441.01,3445950.0
1736971080,3440.58,3440.91,3437.44,3437.96,3114402.0
1736971140,3437.96,3438.66,3432.78,3433.76,4984232.0
1736971200,3433.76,3442.75,3433.76,3440.34,9324886.0
1736971260,3440.34,3443.84,3440.34,3443.03,2618034.0
1736971320,3443.03,3443.52,3441.38,3443.51,1961760.0
1736971380,3443.51,3444.0,3441.14,3441.39,2512834.0
1736971440,3441.39,3441.98,3435.13,3435.93,4066722.0
1736971500,3435.93,3438.31,3434.26,3438.28,5033570.0
1736971560,3438.28,3443.79,3438.05,3441.54,1966760.0
1736971620,3441.87,3448.28,3441.87,3445.11,5735034.0
1736971680,3445.7,3449.44,3443.47,3448.69,2979972.0
1736971740,3448.69,3451.65,3448.44,3450.33,6369442.0
1736971800,3450.33,3450.71,3448.39,3448.89,2277738.0
1736971860,3448.89,3451.59,3445.82,3451.16,2758532.0
1736971920,3451.16,3457.78,3450.6,3455.61,8017228.0
1736971980,3455.7,3457.95,3452.19,3454.84,2556782.0
1736972040,3453.83,3457.82,3452.85,3457.77,2393080.0
1736972100,3457.72,3459.82,3457.01,3459.5,3560952.0
1736972160,3459.41,3466.02,3454.82,3455.39,6717080.0
1736972220,3454.76,3459.52,3453.53,3456.12,3806214.0
1736972280,3456.12,3466.09,3454.86,3464.39,3426430.0
1736972340,3464.39,3467.99,3462.1,3467.11,3394634.0
1736972400,3467.11,3469.3,3464.48,3464.48,4790040.0
1736972460,3464.47,3472.38,3464.47,3469.55,4139774.0
1736972520,3469.67,3471.69,3468.14,3468.32,2087924.0
1736972580,3468.32,3468.32,3461.92,3463.06,2969406.0
1736972640,3463.08,3464.85,3461.92,3464.84,1500700.0
1736972700,3464.89,3466.15,3461.86,3463.22,2129396.0
1736972760,3463.01,3463.22,3456.54,3457.25,3485330.0
1736972820,3457.13,3460.0,3456.43,3458.93,2186378.0
1736972880,3458.76,3459.68,3450.39,3450.81,5707744.0
1736972940,3450.8,3453.62,3448.74,3451.2,3506776.0
1736973000,3451.12,3451.12,3440.69,3441.36,10605492.0
1736973060,3441.36,3450.0,3441.25,3449.96,5513584.0
1736973120,3449.96,3456.2,3449.3,3455.43,6724344.0
1736973180,3455.43,3458.05,3454.05,3458.05,2032380.0
1736973240,3458.05,3458.37,3455.01,3455.27,1528516.0
1736973300,3455.18,3456.11,3450.68,3451.13,6310522.0
1736973360,3450.92,3450.92,3445.82,3446.53,2363158.0
1736973420,3446.53,3448.34,3446.04,3446.56,2241074.0
1736973480,3447.04,3447.04,3444.49,3446.25,4761284.0
1736973540,3446.31,3447.27,3444.13,3446.69,2219996.0
1736973600,3446.69,3447.32,3441.78,3441.9,3558242.0
1736973660,3441.9,3443.99,3440.93,3441.53,2274286.0
1736973720,3441.43,3442.01,3437.61,3440.35,3431382.0
1736973780,3440.29,3440.89,3438.61,3440.8,2332420.0
1736973840,3440.71,3444.12,3439.9,3442.0,1888400.0
1736973900,3441.84,3443.44,3439.14,3442.4,1207968.0
1736973960,3442.37,3444.64,3441.5,3443.63,1776360.0
1736974020,3443.63,3443.63,3437.95,3438.39,1851474.0
1736974080,3438.37,3438.8,3433.14,3434.61,3925968.0
1736974140,3433.98,3436.9,3432.02,3436.35,3582212.0
1736974200,3436.39,3436.39,3431.66,3431.99,2481918.0
1736974260,3431.99,3440.85,3431.98,3440.85,3477424.0
1736974320,3440.84,3440.84,3437.19,3437.19,1078474.0
1736974380,3437.19,3444.53,3436.77,3444.31,2264844.0
1736974440,3444.31,3444.31,3440.96,3441.3,2408292.0
1736974500,3441.3,3443.23,3437.01,3439.99,1486200.0
1736974560,3439.99,3442.07,3439.93,3440.36,1387528.0
1736974620,3440.36,3440.62,3437.19,3437.21,1375136.0
1736974680,3437.21,3437.21,3433.37,3433.72,3313216.0
1736974740,3433.74,3435.36,3432.04,3432.83,5560892.0
1736974800,3432.81,3435.0,3431.72,3434.11,2406882.0
1736974860,3434.0,3436.7,3433.82,3436.7,1280120.0
1736974920,3436.7,3437.2,3435.13,3435.13,1049488.0
1736974980,3435.13,3436.04,3433.59,3435.59,721108.0
1736975040,3435.59,3436.04,3431.06,3431.07,864946.0
1736975100,3431.07,3432.1,3430.43,3430.78,1125770.0
1736975160,3430.78,3430.78,3426.27,3428.95,2802804.0
1736975220,3428.95,3429.58,3426.23,3426.47,1470536.0
1736975280,3426.47,3428.61,3426.0,3426.01,4403254.0
1736975340,3426.0,3430.44,3426.0,3430.44,2597710.0
1736975400,3430.44,3430.98,3428.39,3429.32,781820.0
1736975460,3429.32,3431.94,3428.71,3431.47,1083286.0
1736975520,3431.47,3439.21,3431.47,3436.46,3581236.0
1736975580,3436.47,3438.8,3434.81,3438.7,934758.0
1736975640,3438.7,3438.85,3436.35,3436.36,465464.0
1736975700,3436.26,3440.11,3435.51,3438.4,3542094.0
1736975760,3438.4,3442.34,3438.1,3441.18,1849200.0
1736975820,3441.18,3441.57,3438.11,3439.74,1973312.0
1736975880,3439.63,3442.0,3439.22,3440.86,1035448.0
1736975940,3440.86,3442.0,3440.13,3441.99,812456.0
1736976000,3442.0,3445.86,3441.99,3442.11,1558242.0
1736976060,3442.11,3445.01,3440.96,3443.02,1264284.0
1736976120,3443.02,3445.83,3443.02,3443.62,1240718.0
1736976180,3443.62,3443.62,3438.01,3439.99,871286.0
1736976240,3439.99,3440.37,3437.1,3438.21,783916.0
1736976300,3438.21,3438.96,3434.64,3434.65,755180.0
1736976360,3434.65,3438.96,3434.46,3437.62,554216.0
1736976420,3437.62,3439.79,3437.22,3438.14,351254.0
1736976480,3438.06,3439.54,3437.45,3438.82,376458.0
1736976540,3438.82,3439.0,3438.15,3438.86,443956.0
1736976600,3438.88,3440.26,3438.13,3439.68,354502.0
1736976660,3439.8,3440.48,3438.0,3438.32,430164.0
1736976720,3438.32,3440.0,3437.63,3438.77,443668.0
1736976780,3438.77,3438.77,3437.28,3438.34,322114.0
1736976840,3438.34,3438.78,3436.32,3436.62,385282.0
1736976900,3436.62,3437.24,3436.01,3436.02,399676.0
1736976960,3436.02,3436.89,3433.89,3434.34,2020512.0
1736977020,3434.34,3436.84,3433.46,3435.4,524556.0
1736977080,3435.4,3436.5,3434.71,3435.09,741514.0
1736977140,3435.09,3436.8,3435.09,3435.82,248832.0
1736977200,3435.82,3435.83,3433.42,3433.43,332900.0
1736977260,3433.43,3434.71,3432.8,3432.89,801678.0
1736977320,3432.89,3433.36,3431.67,3432.24,582994.0
1736977380,3432.24,3432.4,3431.01,3431.45,496122.0
1736977440,3431.56,3432.65,3430.14,3430.95,720496.0
1736977500,3430.95,3432.5,3429.64,3432.49,714734.0
1736977560,3432.49,3434.77,3431.27,3431.44,692472.0
1736977620,3431.44,3431.44,3427.86,3428.4,1027300.0
1736977680,3428.4,3432.2,3427.53,3432.03,661564.0
1736977740,3432.03,3434.66,3432.02,3434.66,992342.0
1736977800,3434.66,3435.71,3433.17,3434.21,438346.0
1736977860,3434.21,3437.5,3433.94,3437.0,1177946.0
1736977920,3437.0,3438.99,3435.59,3435.6,547306.0
1736977980,3435.6,3435.6,3432.8,3434.43,624112.0
1736978040,3434.43,3434.52,3433.05,3434.02,336980.0
1736978100,3434.02,3436.9,3434.02,3435.46,305898.0
1736978160,3435.46,3435.48,3432.13,3432.47,260376.0
1736978220,3432.47,3432.89,3431.43,3432.05,448482.0
1736978280,3432.05,3432.66,3430.68,3432.27,1027976.0
1736978340,3432.39,3432.49,3430.65,3431.39,1298292.0
1736978400,3431.39,3431.41,3429.89,3430.51,1411522.0
1736978460,3430.14,3433.68,3430.0,3433.57,835664.0
1736978520,3433.53,3433.53,3431.56,3431.57,1151910.0
1736978580,3431.57,3434.37,3431.57,3434.02,482470.0
1736978640,3434.02,3434.13,3431.56,3432.41,515928.0
1736978700,3432.41,3434.33,3431.6,3434.22,510156.0
1736978760,3434.2,3434.46,3432.0,3432.01,329670.0
1736978820,3432.01,3434.89,3432.0,3433.32,589688.0
1736978880,3433.32,3434.0,3432.1,3433.99,233116.0
1736978940,3433.99,3434.99,3433.0,3433.12,379160.0
1736979000,3433.12,3433.32,3430.5,3430.51,411100.0
1736979060,3430.51,3430.94,3430.4,3430.51,439438.0
1736979120,3430.51,3431.57,3427.55,3427.65,907084.0
1736979180,3427.65,3428.11,3427.0,3427.99,1075552.0
1736979240,3427.89,3428.53,3427.53,3427.95,887516.0
1736979300,3428.18,3430.25,3428.18,3430.18,577328.0
1736979360,3430.18,3430.18,3427.15,3427.15,449818.0
1736979420,3427.15,3427.17,3424.61,3424.78,2368872.0
1736979480,3424.78,3426.48,3424.76,3425.99,1326890.0
1736979540,3425.99,3426.53,3424.19,3425.11,1411966.0
1736979600,3425.11,3425.11,3420.16,3420.76,2943904.0
1736979660,3420.76,3423.53,3420.76,3422.72,692176.0
1736979720,3422.72,3422.83,3417.53,3417.89,5338242.0
1736979780,3417.88,3421.94,3417.88,3420.08,1755754.0
1736979840,3420.08,3422.15,3420.08,3421.86,740148.0
1736979900,3421.75,3421.75,3420.64,3420.65,520846.0
1736979960,3420.65,3421.0,3420.64,3421.0,207280.0
1736980020,3421.0,3421.0,3420.98,3420.99,303064.0
1736980080,3420.98,3421.61,3419.1,3419.11,778528.0
1736980140,3419.11,3419.57,3419.1,3419.56,356344.0
1736980200,3419.56,3424.01,3419.55,3424.01,658100.0
1736980260,3424.01,3424.59,3421.39,3423.98,1143314.0
1736980320,3424.11,3426.63,3424.11,3424.81,2056230.0
1736980380,3424.81,3429.06,3424.8,3426.59,856094.0
1736980440,3426.45,3426.45,3423.09,3423.09,536430.0
1736980500,3423.09,3423.1,3419.89,3420.53,1182796.0
1736980560,3420.42,3421.53,3420.17,3421.11,543132.0
1736980620,3421.11,3424.82,3421.09,3423.56,852522.0
1736980680,3423.56,3424.82,3423.38,3423.39,950054.0
1736980740,3423.39,3426.0,3423.39,3425.6,1273158.0
1736980800,3425.6,3427.12,3424.82,3425.88,1445496.0
1736980860,3425.88,3427.74,3425.85,3427.41,686642.0
1736980920,3427.41,3427.87,3427.39,3427.86,432494.0
1736980980,3427.86,3427.97,3427.75,3427.85,390226.0
1736981040,3427.85,3427.87,3427.68,3427.77,296688.0
1736981100,3427.77,3428.1,3426.4,3426.69,625228.0
1736981160,3426.69,3431.34,3426.43,3430.44,2107952.0
1736981220,3430.42,3431.15,3429.33,3431.15,555924.0
1736981280,3431.15,3431.15,3430.65,3430.65,504916.0
1736981340,3430.65,3430.65,3429.8,3429.91,379252.0
1736981400,3429.82,3429.97,3429.6,3429.85,319752.0
1736981460,3429.85,3429.85,3427.01,3427.01,363148.0
1736981520,3426.94,3426.94,3425.0,3425.93,394448.0
1736981580,3425.93,3428.22,3425.85,3428.22,329340.0
1736981640,3428.22,3429.89,3428.21,3429.43,443292.0
1736981700,3429.43,3430.0,3429.25,3429.99,364936.0
1736981760,3429.99,3430.58,3429.43,3429.44,446928.0
1736981820,3429.44,3429.45,3428.38,3428.38,166758.0
1736981880,3428.38,3428.39,3428.01,3428.02,222844.0
1736981940,3428.11,3429.95,3428.0,3429.39,748296.0
1736982000,3429.48,3433.07,3429.48,3432.46,1109976.0
1736982060,3432.46,3432.46,3428.89,3428.89,705006.0
1736982120,3428.89,3428.89,3423.97,3423.97,2447734.0
1736982180,3423.97,3427.47,3423.87,3425.32,753516.0
1736982240,3425.32,3430.43,3425.31,3428.9,1249404.0
1736982300,3428.9,3430.39,3427.26,3427.27,1242212.0
1736982360,3427.1,3427.34,3424.81,3426.1,627774.0
1736982420,3426.1,3426.47,3423.17,3423.3,877276.0
1736982480,3423.3,3425.1,3422.22,3422.48,1763050.0
1736982540,3422.48,3423.98,3421.56,3422.6,1782038.0
1736982600,3422.6,3424.22,3421.52,3422.08,585466.0
1736982660,3422.08,3422.73,3421.18,3421.31,706062.0
1736982720,3421.31,3422.82,3419.23,3421.36,852370.0
1736982780,3421.36,3423.07,3420.13,3422.63,567780.0
1736982840,3422.63,3426.23,3422.36,3423.32,902778.0
1736982900,3423.32,3427.37,3423.02,3425.49,599710.0
1736982960,3425.49,3429.1,3425.39,3427.8,592612.0
1736983020,3427.8,3428.39,3424.47,3425.02,773606.0
1736983080,3425.02,3425.03,3421.79,3423.44,722864.0
1736983140,3423.44,3425.25,3422.77,3424.77,566762.0
1736983200,3424.72,3426.82,3424.46,3424.62,400046.0
1736983260,3424.62,3424.62,3422.0,3422.0,304364.0
1736983320,3422.0,3424.63,3421.97,3424.62,399454.0
1736983380,3424.62,3427.97,3424.62,3426.87,519106.0
1736983440,3426.76,3426.76,3424.81,3426.27,337028.0
1736983500,3426.27,3428.53,3426.14,3428.39,1065930.0
1736983560,3428.31,3429.81,3427.54,3429.29,400838.0
1736983620,3429.28,3431.39,3429.0,3431.39,771108.0
1736983680,3431.39,3434.44,3431.39,3434.43,1064948.0
1736983740,3434.43,3439.2,3434.03,3439.19,2972842.0
1736983800,3439.19,3439.83,3436.58,3438.72,1609598.0
1736983860,3438.72,3438.9,3433.74,3433.74,1949494.0
1736983920,3433.74,3437.9,3433.74,3436.16,1081910.0
1736983980,3435.84,3435.84,3430.5,3430.51,973916.0
1736984040,3430.51,3432.95,3430.33,3432.81,579152.0
1736984100,3432.81,3439.57,3432.53,3438.78,1474724.0
1736984160,3439.42,3441.99,3439.18,3441.59,1891810.0
1736984220,3441.59,3444.15,3440.01,3443.15,2672542.0
1736984280,3443.15,3443.97,3442.06,3442.85,1165780.0
1736984340,3442.59,3443.65,3441.63,3442.94,747870.0
1736984400,3442.94,3444.61,3441.55,3444.4,1054134.0
1736984460,3444.4,3445.97,3443.52,3443.53,1002352.0
1736984520,3443.53,3444.47,3441.82,3444.32,1200550.0
1736984580,3444.32,3444.56,3442.79,3443.84,795302.0
1736984640,3443.84,3444.52,3443.38,3444.33,909472.0
1736984700,3444.33,3444.34,3441.68,3442.97,1067812.0
1736984760,3442.97,3443.24,3438.3,3438.3,974738.0
1736984820,3438.3,3439.75,3437.8,3439.35,514336.0
1736984880,3439.35,3439.37,3438.05,3439.27,484070.0
1736984940,3439.27,3439.28,3437.88,3437.89,518646.0
1736985000,3437.89,3440.22,3437.88,3438.76,378476.0
1736985060,3438.76,3441.32,3438.0,3441.32,2148098.0
1736985120,3441.32,3441.99,3440.14,3441.52,356524.0
1736985180,3441.52,3444.99,3441.35,3444.99,663342.0
1736985240,3444.99,3448.91,3444.99,3447.32,2328130.0
1736985300,3447.32,3451.12,3447.31,3449.87,4175410.0
1736985360,3449.87,3450.44,3446.32,3446.72,1231138.0
1736985420,3446.72,3449.99,3445.42,3449.99,1169514.0
1736985480,3449.99,3449.99,3446.52,3448.41,2374256.0
1736985540,3448.41,3449.99,3448.41,3449.82,853628.0
1736985600,3449.82,3453.89,3447.14,3449.99,7097556.0
1736985660,3450.19,3458.48,3450.19,3458.12,4921996.0
1736985720,3458.12,3458.18,3450.64,3451.38,3335688.0
1736985780,3451.49,3451.79,3441.78,3441.88,4137896.0
1736985840,3441.88,3446.0,3439.32,3443.93,2775962.0
1736985900,3444.43,3453.88,3444.18,3452.08,1928776.0
1736985960,3452.16,3452.6,3444.35,3447.42,2393092.0
1736986020,3447.94,3448.61,3440.39,3442.19,1785788.0
1736986080,3442.19,3442.29,3435.57,3435.57,2434968.0
1736986140,3435.57,3442.97,3435.14,3442.97,1760464.0
1736986200,3442.5,3443.18,3438.01,3443.17,1429872.0
1736986260,3443.17,3443.17,3438.07,3438.17,854938.0
1736986320,3438.17,3439.3,3436.86,3437.44,1091740.0
1736986380,3437.51,3439.32,3436.16,3436.19,910232.0
1736986440,3436.19,3437.03,3435.27,3436.01,1355488.0
1736986500,3436.1,3437.29,3428.51,3429.09,4701896.0
1736986560,3428.98,3430.83,3426.39,3429.53,2754824.0
1736986620,3429.38,3431.15,3426.51,3426.9,911756.0
1736986680,3426.81,3426.81,3418.18,3420.6,8090864.0
1736986740,3420.6,3427.91,3420.2,3426.11,1799698.0
1736986800,3426.11,3430.44,3425.2,3425.65,1552876.0
1736986860,3426.0,3426.0,3421.97,3422.27,1055148.0
1736986920,3422.27,3423.97,3420.69,3422.4,1367228.0
1736986980,3422.43,3427.82,3422.43,3427.66,850346.0
1736987040,3427.66,3430.43,3426.59,3429.48,1142748.0
1736987100,3429.4,3432.25,3428.61,3429.46,793046.0
1736987160,3429.42,3431.51,3427.0,3431.36,842720.0
1736987220,3431.32,3431.32,3426.35,3426.78,673552.0
1736987280,3426.78,3428.64,3422.39,3422.39,1005892.0
1736987340,3422.49,3423.48,3421.18,3421.21,856550.0
1736987400,3421.21,3424.68,3420.62,3421.64,647040.0
1736987460,3421.55,3423.2,3418.47,3419.84,4327876.0
1736987520,3419.84,3423.36,3417.27,3423.25,3713292.0
1736987580,3422.96,3423.25,3419.62,3420.88,824718.0
1736987640,3420.98,3420.98,3413.05,3413.05,2510022.0
1736987700,3412.77,3413.06,3405.37,3405.49,11429618.0
1736987760,3405.4,3407.15,3395.01,3395.76,18350118.0
1736987820,3396.08,3403.2,3395.09,3397.76,4537970.0
1736987880,3397.81,3399.78,3385.69,3388.46,13660696.0
1736987940,3388.36,3392.43,3387.76,3391.38,5226130.0
1736988000,3391.38,3395.36,3388.02,3393.51,3698750.0
1736988060,3393.34,3396.74,3393.33,3394.64,2789610.0
1736988120,3394.64,3394.64,3389.08,3389.12,4235040.0
1736988180,3389.05,3391.9,3387.6,3389.1,4296308.0
1736988240,3389.11,3397.26,3388.02,3396.9,2939162.0
1736988300,3396.84,3397.0,3393.44,3395.57,2526362.0
1736988360,3395.57,3397.72,3390.19,3394.6,1682808.0
1736988420,3394.83,3396.53,3393.67,3394.0,1290678.0
1736988480,3394.09,3399.65,3392.68,3399.65,1305416.0
1736988540,3399.76,3403.58,3398.55,3400.77,4131508.0
1736988600,3400.87,3404.81,3400.87,3403.39,1768416.0
1736988660,3403.39,3405.4,3402.93,3403.29,1878974.0
1736988720,3403.35,3403.71,3400.11,3401.65,768464.0
1736988780,3402.29,3402.84,3401.08,3402.53,509662.0
1736988840,3402.53,3402.68,3401.14,3401.59,588950.0
1736988900,3401.59,3402.55,3400.54,3401.92,664362.0
1736988960,3401.94,3402.28,3400.8,3400.82,282190.0
1736989020,3400.82,3401.0,3399.39,3400.03,779234.0
1736989080,3400.03,3402.04,3399.91,3401.42,1560212.0
1736989140,3401.49,3401.85,3397.26,3397.95,1845506.0
1736989200,3397.95,3401.69,3396.05,3396.85,1194224.0
1736989260,3396.7,3399.99,3395.64,3399.07,864644.0
1736989320,3399.07,3403.63,3398.72,3403.63,3357398.0
1736989380,3403.88,3407.6,3403.06,3407.1,1783632.0
1736989440,3407.1,3407.66,3404.28,3405.54,1089774.0
1736989500,3405.94,3409.35,3405.82,3408.69,1203356.0
1736989560,3409.02,3410.75,3405.35,3405.71,854676.0
1736989620,3406.27,3410.28,3405.97,3409.99,584686.0
1736989680,3409.99,3412.55,3409.4,3411.0,1098288.0
1736989740,3411.0,3411.0,3408.47,3409.49,893922.0
1736989800,3409.49,3410.19,3408.27,3409.44,946520.0
1736989860,3409.44,3409.44,3407.97,3408.29,637534.0
1736989920,3408.2,3408.2,3401.49,3401.49,1225228.0
1736989980,3401.49,3403.78,3400.6,3403.65,650700.0
1736990040,3403.65,3407.99,3403.08,3407.66,561292.0
1736990100,3407.66,3407.66,3403.21,3406.22,1342118.0
1736990160,3405.53,3405.53,3401.4,3401.99,520022.0
1736990220,3401.72,3401.98,3398.79,3401.59,1025330.0
1736990280,3401.59,3402.0,3398.33,3400.99,450692.0
1736990340,3400.99,3401.75,3400.23,3401.61,893172.0
1736990400,3401.61,3401.62,3393.45,3393.45,848114.0
1736990460,3393.45,3398.34,3393.45,3395.43,1106906.0
1736990520,3395.43,3396.14,3391.65,3395.74,1076908.0
1736990580,3395.74,3398.56,3395.74,3397.97,524212.0
1736990640,3397.97,3399.99,3397.09,3399.82,508902.0
1736990700,3399.89,3400.0,3398.26,3398.28,304446.0
1736990760,3398.27,3398.33,3396.98,3397.39,572946.0
1736990820,3397.22,3400.7,3396.18,3400.7,759732.0
1736990880,3400.7,3402.66,3400.7,3401.6,481578.0
1736990940,3401.6,3404.04,3401.38,3403.53,307074.0
1736991000,3403.01,3403.01,3398.48,3400.16,3083206.0
1736991060,3400.16,3400.87,3398.18,3398.41,458556.0
1736991120,3398.41,3402.14,3398.01,3401.44,399088.0
1736991180,3401.45,3403.73,3401.44,3403.73,558262.0
1736991240,3403.73,3405.29,3403.73,3404.59,886928.0
1736991300,3404.97,3404.97,3401.19,3401.44,1136728.0
1736991360,3401.44,3405.89,3401.44,3403.07,482274.0
1736991420,3403.04,3403.04,3398.39,3400.73,656770.0
1736991480,3400.72,3401.28,3399.77,3400.01,415838.0
1736991540,3400.01,3401.77,3400.01,3401.17,1378006.0
1736991600,3401.17,3402.36,3397.72,3402.18,1138158.0
1736991660,3402.18,3402.26,3400.1,3400.11,1358842.0
1736991720,3400.11,3400.11,3398.0,3398.21,546468.0
1736991780,3398.21,3398.92,3398.01,3398.81,624844.0
1736991840,3398.81,3402.48,3398.63,3402.12,436188.0
1736991900,3402.12,3404.0,3402.11,3403.78,480264.0
1736991960,3403.78,3406.39,3402.39,3405.48,469626.0
1736992020,3405.48,3405.6,3402.63,3402.96,420716.0
1736992080,3402.96,3403.39,3401.19,3402.64,413366.0
1736992140,3402.64,3402.73,3401.01,3402.16,220852.0
1736992200,3402.16,3403.6,3401.31,3401.41,283794.0
1736992260,3401.41,3401.42,3399.0,3400.23,392148.0
1736992320,3400.1,3403.47,3399.94,3402.99,390254.0
1736992380,3403.44,3403.62,3402.52,3403.42,342882.0
1736992440,3403.42,3403.42,3401.0,3401.43,299030.0
1736992500,3401.43,3404.08,3401.0,3404.07,386232.0
1736992560,3404.07,3404.31,3402.33,3402.81,491672.0
1736992620,3402.81,3403.11,3401.59,3403.1,397046.0
1736992680,3403.1,3404.43,3403.1,3403.15,199908.0
1736992740,3403.06,3403.06,3401.96,3402.58,306652.0
1736992800,3402.58,3402.58,3399.44,3400.28,723420.0
1736992860,3400.18,3402.98,3398.68,3398.69,474584.0
1736992920,3398.69,3398.7,3395.62,3396.52,889666.0
1736992980,3396.51,3397.12,3395.0,3395.0,1245352.0
1736993040,3395.0,3400.35,3393.71,3400.31,1526212.0
1736993100,3400.31,3400.95,3399.25,3400.94,487034.0
1736993160,3400.94,3402.08,3400.12,3401.18,670896.0
1736993220,3401.18,3401.22,3398.57,3400.44,666140.0
1736993280,3400.44,3401.18,3399.43,3400.27,736418.0
1736993340,3400.27,3402.23,3398.99,3401.68,708566.0
1736993400,3401.88,3404.0,3401.31,3401.99,716508.0
1736993460,3401.99,3402.19,3400.02,3400.6,497918.0
1736993520,3400.6,3403.95,3400.6,3403.9,662036.0
1736993580,3403.9,3405.0,3402.92,3405.0,493742.0
1736993640,3405.0,3405.0,3401.72,3402.44,294350.0
1736993700,3402.03,3402.03,3400.0,3400.52,282596.0
1736993760,3400.52,3400.52,3397.08,3397.98,477238.0
1736993820,3397.9,3398.19,3394.01,3394.01,1379294.0
1736993880,3394.01,3395.19,3392.17,3394.14,887094.0
1736993940,3393.69,3394.78,3391.51,3394.78,750922.0
1736994000,3394.78,3395.89,3393.96,3395.02,525594.0
1736994060,3394.93,3396.45,3394.57,3396.28,801972.0
1736994120,3395.81,3396.28,3390.31,3391.32,1022210.0
1736994180,3391.32,3392.98,3390.4,3392.97,652602.0
1736994240,3392.94,3394.98,3392.43,3393.85,461222.0
1736994300,3393.78,3393.78,3389.01,3390.27,3585712.0
1736994360,3390.31,3393.23,3390.3,3391.49,686666.0
1736994420,3391.49,3391.49,3389.06,3389.18,491020.0
1736994480,3389.18,3389.6,3386.59,3386.85,1906196.0
1736994540,3386.85,3389.2,3386.85,3388.82,1442204.0
1736994600,3388.82,3391.58,3388.82,3390.98,932684.0
1736994660,3390.98,3393.22,3390.97,3392.64,655866.0
1736994720,3392.64,3394.62,3392.63,3394.61,554844.0
1736994780,3394.61,3395.42,3393.72,3395.11,430780.0
1736994840,3395.15,3395.28,3393.75,3394.39,561362.0
1736994900,3394.39,3395.0,3391.51,3391.51,627022.0
1736994960,3391.51,3393.31,3391.45,3393.31,362322.0
1736995020,3393.31,3393.4,3387.59,3389.05,2387768.0
1736995080,3389.05,3390.36,3388.53,3390.34,2102344.0
1736995140,3390.34,3392.82,3389.31,3391.97,1112600.0
1736995200,3391.93,3393.89,3391.36,3393.53,721414.0
1736995260,3393.53,3393.76,3390.7,3391.69,1319658.0
1736995320,3391.69,3392.7,3390.76,3391.6,669968.0
1736995380,3391.6,3392.99,3390.32,3392.99,1328382.0
1736995440,3392.99,3392.99,3388.88,3390.27,1335260.0
1736995500,3390.27,3390.27,3388.24,3388.32,817014.0
1736995560,3388.32,3389.99,3385.86,3389.77,2575274.0
1736995620,3389.77,3390.0,3386.75,3388.15,1136176.0
1736995680,3388.15,3390.24,3387.36,3388.7,781076.0
1736995740,3388.7,3388.7,3386.0,3387.15,1284436.0
1736995800,3386.81,3386.81,3382.93,3385.05,2135382.0
1736995860,3385.05,3387.94,3384.93,3386.7,990386.0
1736995920,3386.94,3389.67,3386.66,3387.36,940486.0
1736995980,3387.36,3387.53,3383.06,3383.63,844234.0
1736996040,3383.63,3384.61,3382.8,3383.28,1049804.0
1736996100,3383.28,3383.9,3380.39,3381.43,3731514.0
1736996160,3381.43,3382.42,3380.53,3381.26,960194.0
1736996220,3381.26,3382.99,3381.26,3382.99,640152.0
1736996280,3382.99,3387.2,3382.84,3385.62,1933580.0
1736996340,3385.51,3385.78,3383.83,3384.03,364592.0
1736996400,3384.03,3384.83,3381.88,3381.88,1036680.0
1736996460,3381.88,3383.28,3380.77,3383.27,672906.0
1736996520,3383.27,3383.98,3381.96,3383.56,695396.0
1736996580,3383.56,3384.96,3378.7,3379.22,4440494.0
1736996640,3379.16,3382.31,3378.31,3382.29,1160326.0
1736996700,3382.29,3383.62,3381.73,3382.77,712968.0
1736996760,3382.74,3382.74,3379.56,3379.95,684238.0
1736996820,3379.95,3379.95,3376.91,3377.1,1887912.0
1736996880,3377.1,3380.95,3376.7,3380.65,1549368.0
1736996940,3380.65,3382.0,3379.69,3381.81,874772.0
1736997000,3381.81,3383.89,3381.22,3383.01,662966.0
1736997060,3383.01,3384.0,3382.89,3383.99,332674.0
1736997120,3383.99,3386.8,3383.38,3386.32,941612.0
1736997180,3386.32,3386.32,3382.06,3382.44,2173666.0
1736997240,3382.44,3383.74,3382.35,3383.28,618772.0
1736997300,3383.28,3383.28,3377.35,3377.35,1120740.0
1736997360,3377.35,3379.07,3376.76,3377.88,600874.0
1736997420,3378.0,3378.3,3375.12,3375.39,1570654.0
1736997480,3375.39,3376.5,3368.65,3369.24,12839832.0
1736997540,3369.24,3369.94,3365.53,3366.1,4572852.0
1736997600,3366.1,3369.8,3364.78,3369.18,2306792.0
1736997660,3369.26,3370.75,3368.51,3368.51,2001366.0
1736997720,3368.51,3369.82,3364.21,3364.31,2027762.0
1736997780,3364.31,3365.46,3363.02,3363.02,1961982.0
1736997840,3363.01,3366.48,3363.01,3364.9,1636668.0
1736997900,3364.9,3366.7,3363.01,3363.01,1122760.0
1736997960,3363.01,3365.47,3363.01,3363.03,1127396.0
1736998020,3363.03,3363.45,3362.69,3362.99,2084128.0
1736998080,3362.99,3363.25,3362.27,3363.2,1468334.0
1736998140,3363.2,3363.28,3359.22,3359.76,5237828.0
1736998200,3359.76,3359.76,3355.0,3355.97,6172462.0
1736998260,3355.91,3359.07,3355.51,3356.34,2758758.0
1736998320,3355.97,3356.22,3352.97,3354.02,3238938.0
1736998380,3353.31,3353.4,3345.74,3348.99,15072606.0
1736998440,3349.01,3352.46,3348.59,3352.32,4339188.0
1736998500,3352.32,3352.52,3346.56,3347.2,4363292.0
1736998560,3346.98,3352.28,3346.98,3349.47,5274368.0
1736998620,3349.47,3351.35,3348.73,3350.87,5649400.0
1736998680,3350.86,3359.56,3350.86,3358.6,3055052.0
1736998740,3358.6,3361.97,3358.44,3360.38,2324802.0
1736998800,3360.38,3361.0,3358.3,3359.13,2251706.0
1736998860,3359.13,3363.8,3359.13,3363.28,1707096.0
1736998920,3363.28,3364.71,3363.0,3363.03,1410400.0
1736998980,3363.03,3364.43,3361.27,3364.01,974198.0
1736999040,3364.01,3366.2,3363.88,3365.78,1557842.0
1736999100,3365.94,3366.9,3365.06,3365.06,1357128.0
1736999160,3365.12,3367.49,3365.06,3366.69,1137554.0
1736999220,3366.69,3367.0,3365.45,3365.6,746690.0
1736999280,3365.6,3366.19,3364.0,3364.31,1645212.0
1736999340,3364.31,3366.0,3362.93,3363.55,713640.0
1736999400,3363.55,3363.55,3360.71,3361.7,1336458.0
1736999460,3361.7,3361.7,3359.4,3359.66,679436.0
1736999520,3359.66,3361.95,3359.01,3361.94,755528.0
1736999580,3361.94,3362.89,3359.09,3360.0,578892.0
1736999640,3359.43,3362.62,3359.08,3361.46,458616.0
1736999700,3361.37,3361.99,3360.01,3361.53,277870.0
1736999760,3361.88,3362.0,3361.29,3361.3,183368.0
1736999820,3361.3,3362.61,3361.04,3362.05,644368.0
1736999880,3362.05,3363.59,3361.1,3363.48,445438.0
1736999940,3363.48,3364.29,3361.92,3362.11,1134798.0
1737000000,3362.11,3362.9,3361.29,3361.95,663832.0
1737000060,3361.86,3364.36,3361.0,3362.02,1051570.0
1737000120,3362.02,3365.17,3361.5,3364.34,765276.0
1737000180,3364.59,3365.28,3363.08,3363.76,691318.0
1737000240,3363.76,3364.48,3362.52,3363.4,527386.0
1737000300,3363.4,3364.21,3362.46,3362.84,653388.0
1737000360,3362.85,3363.03,3360.45,3362.69,1431272.0
1737000420,3362.69,3365.18,3361.63,3363.9,676662.0
1737000480,3363.9,3365.15,3363.8,3365.15,558914.0
1737000540,3365.15,3367.61,3364.28,3367.6,923434.0
1737000600,3367.6,3371.89,3367.6,3371.89,3176998.0
1737000660,3372.19,3372.7,3371.21,3371.22,1521498.0
1737000720,3371.22,3371.33,3371.11,3371.22,1014742.0
1737000780,3371.22,3373.1,3371.21,3372.64,1557310.0
1737000840,3372.64,3372.65,3370.02,3370.04,1289230.0
1737000900,3370.04,3370.04,3367.72,3367.73,1255562.0
1737000960,3367.73,3368.82,3367.72,3368.32,939868.0
1737001020,3368.32,3371.24,3368.05,3371.11,951504.0
1737001080,3371.11,3371.11,3370.0,3370.1,573784.0
1737001140,3370.1,3371.82,3369.93,3370.32,782628.0
1737001200,3370.32,3370.33,3368.84,3369.89,969410.0
1737001260,3369.7,3369.83,3368.3,3369.4,778038.0
1737001320,3369.34,3369.34,3367.6,3367.99,573534.0
1737001380,3367.99,3368.98,3367.6,3367.97,586390.0
1737001440,3367.97,3367.97,3366.01,3366.71,786822.0
1737001500,3366.71,3367.82,3365.6,3365.98,454260.0
1737001560,3365.98,3366.5,3365.61,3365.82,298174.0
1737001620,3365.89,3368.9,3365.89,3368.89,286818.0
1737001680,3368.89,3368.89,3366.27,3367.95,993186.0
1737001740,3367.95,3367.95,3366.27,3366.93,270862.0
1737001800,3366.93,3370.09,3365.84,3368.06,3614226.0
1737001860,3367.93,3368.07,3366.07,3366.86,674144.0
1737001920,3366.86,3367.6,3365.99,3366.09,224700.0
1737001980,3366.09,3367.99,3366.09,3367.71,463338.0
1737002040,3367.71,3369.5,3367.57,3369.23,200796.0
1737002100,3369.23,3369.97,3368.33,3369.97,283414.0
1737002160,3369.97,3370.63,3368.88,3370.01,363478.0
1737002220,3370.01,3370.88,3369.03,3370.66,479078.0
1737002280,3370.66,3371.73,3370.66,3371.34,1207850.0
1737002340,3371.34,3372.33,3371.34,3371.52,280434.0
1737002400,3371.52,3371.83,3369.72,3369.73,942022.0
1737002460,3369.74,3370.44,3369.06,3369.82,551244.0
1737002520,3369.82,3370.41,3369.81,3370.41,502198.0
1737002580,3370.41,3374.53,3370.39,3373.79,2743856.0
1737002640,3373.79,3373.79,3372.89,3372.9,660444.0
1737002700,3372.9,3372.91,3371.87,3372.0,873998.0
1737002760,3372.0,3372.02,3369.14,3369.15,660512.0
1737002820,3369.15,3369.99,3368.96,3368.97,1239954.0
1737002880,3368.97,3369.19,3368.64,3369.18,422178.0
1737002940,3369.18,3369.93,3368.25,3369.57,1321250.0
1737003000,3369.57,3370.0,3368.5,3370.0,412534.0
1737003060,3370.0,3371.58,3370.0,3370.16,1086598.0
1737003120,3370.16,3370.27,3368.23,3368.84,871756.0
1737003180,3368.84,3368.99,3368.81,3368.99,1120552.0
1737003240,3368.99,3371.45,3368.98,3370.99,2212630.0
1737003300,3370.99,3370.99,3370.39,3370.39,401424.0
1737003360,3370.39,3372.52,3369.61,3369.62,1643686.0
1737003420,3369.62,3370.94,3369.61,3370.57,336340.0
1737003480,3370.57,3373.11,3370.55,3373.02,875084.0
1737003540,3373.02,3373.61,3372.48,3373.24,2232394.0
1737003600,3373.24,3373.34,3371.72,3371.79,800756.0
1737003660,3371.79,3371.79,3370.1,3370.82,542204.0
1737003720,3370.82,3372.06,3370.8,3370.99,404832.0
1737003780,3370.99,3373.68,3370.98,3373.28,417450.0
1737003840,3373.28,3373.97,3372.97,3373.84,789124.0
1737003900,3373.85,3376.07,3373.31,3374.2,1462280.0
1737003960,3374.05,3374.05,3370.83,3370.93,581236.0
1737004020,3370.93,3372.34,3370.65,3371.8,641802.0
1737004080,3371.8,3374.32,3371.8,3373.37,621288.0
1737004140,3373.37,3374.81,3373.01,3374.42,472146.0
1737004200,3374.43,3374.43,3371.5,3371.53,379222.0
1737004260,3371.53,3371.53,3370.33,3371.28,376572.0
1737004320,3371.29,3371.33,3370.44,3370.44,242960.0
1737004380,3370.44,3371.17,3369.61,3370.31,944986.0
1737004440,3370.31,3370.59,3369.72,3369.81,491882.0
1737004500,3369.81,3369.82,3368.21,3368.39,585996.0
1737004560,3368.39,3368.75,3367.94,3368.74,741172.0
1737004620,3368.74,3370.49,3368.17,3368.18,451582.0
1737004680,3368.18,3368.28,3366.62,3366.93,856560.0
1737004740,3366.93,3369.06,3366.93,3368.41,529146.0
1737004800,3368.41,3371.28,3368.2,3371.16,1237448.0
1737004860,3371.16,3372.48,3370.34,3371.55,1276476.0
1737004920,3371.64,3374.44,3371.55,3373.14,859378.0
1737004980,3373.14,3374.99,3372.2,3372.22,564578.0
1737005040,3372.22,3373.45,3371.9,3372.1,377538.0
1737005100,3372.1,3372.11,3370.78,3371.24,332362.0
1737005160,3371.24,3371.65,3370.04,3370.97,224722.0
1737005220,3370.97,3371.65,3370.85,3371.51,154018.0
1737005280,3371.51,3371.89,3371.4,3371.4,158342.0
1737005340,3371.4,3371.57,3371.38,3371.56,166586.0
1737005400,3371.56,3372.31,3370.16,3370.79,634682.0
1737005460,3370.79,3371.99,3370.4,3370.8,334576.0
1737005520,3370.8,3370.85,3370.22,3370.55,203396.0
1737005580,3370.55,3372.13,3369.99,3372.12,239072.0
1737005640,3372.12,3373.85,3371.97,3372.27,475396.0
1737005700,3372.27,3372.27,3368.53,3368.53,434466.0
1737005760,3368.53,3369.31,3368.28,3368.54,263448.0
1737005820,3368.54,3369.4,3368.54,3369.27,107300.0
1737005880,3369.28,3369.28,3367.05,3367.14,733842.0
1737005940,3366.81,3367.43,3366.67,3367.14,460490.0
1737006000,3367.13,3367.23,3365.38,3366.3,291916.0
1737006060,3366.2,3367.68,3366.2,3367.4,269748.0
1737006120,3367.4,3367.4,3364.58,3364.59,409316.0
1737006180,3364.59,3366.81,3364.58,3366.8,167416.0
1737006240,3366.8,3367.62,3366.8,3367.5,326002.0
1737006300,3367.5,3368.63,3367.5,3367.83,231160.0
1737006360,3367.71,3369.78,3367.42,3369.78,211158.0
1737006420,3369.77,3370.94,3369.3,3369.31,373964.0
1737006480,3369.31,3369.32,3367.78,3368.31,144848.0
1737006540,3368.31,3368.88,3367.86,3367.89,319318.0
1737006600,3367.89,3369.31,3367.13,3368.8,213152.0
1737006660,3368.8,3369.0,3367.92,3368.28,126304.0
1737006720,3368.28,3368.86,3367.56,3367.9,82642.0
1737006780,3367.9,3368.08,3367.23,3367.8,976534.0
1737006840,3367.8,3367.81,3366.34,3366.96,161240.0
1737006900,3366.96,3367.22,3366.27,3366.36,79972.0
1737006960,3366.36,3366.5,3366.26,3366.5,128108.0
1737007020,3366.5,3367.01,3366.21,3367.0,293960.0
1737007080,3367.0,3367.6,3366.47,3367.49,239604.0
1737007140,3367.49,3367.6,3366.39,3366.9,591418.0
1737007200,3366.9,3367.18,3365.11,3365.19,782152.0
1737007260,3365.19,3365.19,3363.06,3363.06,1319768.0
1737007320,3363.06,3364.88,3361.78,3364.85,685542.0
1737007380,3364.87,3368.0,3364.64,3367.99,667728.0
1737007440,3367.99,3368.35,3366.85,3368.35,1315630.0
1737007500,3368.35,3371.64,3368.31,3370.54,940488.0
1737007560,3370.54,3371.43,3369.91,3370.11,530014.0
1737007620,3370.11,3370.24,3369.33,3369.55,504590.0
1737007680,3369.55,3371.62,3369.06,3371.28,407958.0
1737007740,3371.28,3371.28,3367.51,3369.13,1005208.0
1737007800,3369.14,3372.37,3369.13,3371.91,1568824.0
1737007860,3371.54,3371.75,3369.41,3370.68,933416.0
1737007920,3370.68,3370.69,3368.72,3369.06,237876.0
1737007980,3369.02,3372.45,3368.59,3372.45,383870.0
1737008040,3372.36,3372.53,3371.69,3372.32,299560.0
1737008100,3372.39,3372.9,3371.76,3372.52,525560.0
1737008160,3372.52,3373.48,3370.41,3370.42,450826.0
1737008220,3370.42,3370.66,3369.51,3370.24,444992.0
1737008280,3370.14,3370.14,3369.04,3369.54,302442.0
1737008340,3369.54,3369.6,3368.14,3368.97,874848.0
1737008400,3369.08,3369.28,3367.23,3369.19,791336.0
1737008460,3369.18,3370.36,3369.02,3370.25,198070.0
1737008520,3370.25,3372.6,3370.23,3371.86,338978.0
1737008580,3371.86,3372.94,3371.85,3372.6,472010.0
1737008640,3372.6,3373.4,3372.4,3373.07,617294.0
1737008700,3373.07,3373.94,3372.08,3373.57,459934.0
1737008760,3373.51,3376.04,3373.04,3375.9,731732.0
1737008820,3376.08,3378.63,3375.03,3377.47,1660164.0
1737008880,3377.47,3381.56,3376.94,3381.56,4080392.0
1737008940,3381.51,3381.51,3379.9,3380.7,1748374.0
1737009000,3380.7,3383.47,3380.14,3383.47,3260380.0
1737009060,3383.47,3386.55,3381.48,3382.2,3400884.0
1737009120,3382.2,3382.65,3381.06,3381.2,960376.0
1737009180,3381.11,3381.11,3378.43,3378.83,1257698.0
1737009240,3378.75,3378.9,3376.54,3376.59,1262340.0
1737009300,3376.59,3377.5,3375.15,3376.46,1485860.0
1737009360,3376.46,3377.73,3376.46,3377.73,1007274.0
1737009420,3377.73,3379.31,3376.56,3376.77,1451426.0
1737009480,3376.75,3377.58,3375.6,3377.56,968078.0
1737009540,3377.56,3380.94,3377.56,3380.1,818192.0
1737009600,3380.1,3380.49,3378.51,3378.51,1242472.0
1737009660,3378.51,3379.88,3378.49,3379.61,461438.0
1737009720,3379.61,3379.61,3377.92,3378.43,777328.0
1737009780,3378.44,3378.88,3376.81,3377.81,407544.0
1737009840,3377.81,3377.81,3375.72,3375.82,897014.0
1737009900,3375.83,3375.83,3372.73,3372.74,937758.0
1737009960,3372.74,3372.81,3371.54,3372.1,1043996.0
1737010020,3372.1,3374.5,3371.54,3373.74,609568.0
1737010080,3373.74,3374.24,3373.1,3374.1,500850.0
1737010140,3374.1,3374.98,3373.64,3374.98,438278.0
1737010200,3374.98,3377.5,3374.98,3377.26,829108.0
1737010260,3377.38,3378.92,3377.17,3378.91,768012.0
1737010320,3378.91,3378.93,3377.79,3378.17,1492028.0
1737010380,3378.17,3378.17,3375.96,3377.86,769450.0
1737010440,3377.85,3377.86,3375.8,3376.0,929010.0
1737010500,3376.0,3376.31,3375.79,3376.31,830800.0
1737010560,3376.31,3376.33,3375.73,3376.31,166828.0
1737010620,3376.31,3377.94,3376.31,3377.93,185196.0
1737010680,3377.93,3379.08,3377.19,3379.07,1576932.0
1737010740,3378.97,3380.39,3378.77,3378.89,541278.0
1737010800,3378.86,3379.0,3377.34,3377.35,1183938.0
1737010860,3377.35,3377.67,3376.84,3376.84,673842.0
1737010920,3376.84,3378.83,3376.77,3378.77,594652.0
1737010980,3378.77,3380.36,3378.77,3380.35,528546.0
1737011040,3380.35,3382.53,3380.35,3380.56,1479212.0
1737011100,3380.56,3381.81,3380.22,3380.23,625936.0
1737011160,3380.23,3381.5,3379.88,3381.07,1301558.0
1737011220,3381.07,3381.82,3379.51,3380.32,843318.0
1737011280,3380.32,3381.21,3380.31,3381.21,240574.0
1737011340,3381.21,3382.0,3381.21,3381.48,554364.0
1737011400,3381.48,3382.49,3381.17,3381.85,841008.0
1737011460,3381.85,3382.15,3380.27,3380.39,350526.0
1737011520,3380.39,3382.48,3380.29,3382.21,360410.0
1737011580,3382.31,3384.06,3382.31,3383.78,850566.0
1737011640,3383.78,3384.99,3383.48,3384.99,638166.0
1737011700,3385.06,3389.29,3384.81,3385.32,2916432.0
1737011760,3385.32,3386.48,3383.39,3383.4,1025596.0
1737011820,3383.4,3383.41,3381.65,3381.66,541478.0
1737011880,3381.66,3381.99,3381.02,3381.99,375660.0
1737011940,3381.99,3382.99,3381.15,3382.16,780804.0
1737012000,3382.19,3382.43,3381.17,3381.93,841430.0
1737012060,3381.91,3382.12,3380.72,3381.2,472214.0
1737012120,3381.16,3382.86,3380.91,3382.85,375878.0
1737012180,3382.85,3383.99,3382.2,3383.89,567074.0
1737012240,3383.89,3385.44,3383.51,3384.64,2610780.0
1737012300,3384.64,3385.4,3382.68,3382.68,744870.0
1737012360,3382.68,3382.7,3381.01,3381.01,572708.0
1737012420,3381.01,3381.41,3379.9,3380.34,815436.0
1737012480,3380.34,3382.01,3380.33,3382.01,296544.0
1737012540,3381.91,3383.77,3381.63,3383.73,361606.0
1737012600,3383.73,3385.04,3383.49,3383.49,431346.0
1737012660,3383.32,3383.32,3380.04,3380.04,1907430.0
1737012720,3380.04,3380.52,3379.66,3380.18,430036.0
1737012780,3380.13,3383.36,3379.83,3382.15,318510.0
1737012840,3382.15,3385.17,3382.04,3384.01,561990.0
1737012900,3384.01,3384.02,3382.27,3382.29,277056.0
1737012960,3382.64,3383.12,3380.01,3380.1,572404.0
1737013020,3380.11,3381.59,3380.11,3380.97,463510.0
1737013080,3380.97,3382.61,3380.97,3382.61,564214.0
1737013140,3382.61,3383.0,3382.11,3382.23,274632.0
1737013200,3382.23,3382.4,3381.9,3382.02,409228.0
1737013260,3382.13,3382.5,3381.5,3381.62,461588.0
1737013320,3381.62,3381.62,3381.17,3381.28,383372.0
1737013380,3381.28,3381.28,3378.19,3378.19,804064.0
1737013440,3378.2,3380.54,3375.89,3380.37,1501144.0
1737013500,3380.25,3380.25,3377.8,3379.51,674190.0
1737013560,3379.11,3381.66,3379.01,3381.06,1114834.0
1737013620,3381.06,3383.74,3380.8,3383.74,731998.0
1737013680,3383.74,3385.77,3383.17,3383.28,1473414.0
1737013740,3383.21,3383.21,3381.58,3381.59,521498.0
1737013800,3381.59,3383.69,3381.58,3383.17,472300.0
1737013860,3383.17,3384.26,3382.65,3382.66,341138.0
1737013920,3382.66,3382.89,3381.83,3381.84,308508.0
1737013980,3381.83,3381.94,3381.71,3381.72,489294.0
1737014040,3381.72,3381.73,3381.08,3381.09,485386.0
1737014100,3381.09,3381.29,3380.9,3381.15,281088.0
1737014160,3381.15,3382.65,3381.15,3382.1,478998.0
1737014220,3382.1,3382.1,3380.88,3381.21,226718.0
1737014280,3381.21,3382.74,3381.13,3382.74,283844.0
1737014340,3382.74,3382.75,3382.4,3382.41,417308.0
1737014400,3382.41,3383.33,3382.41,3382.62,742128.0
1737014460,3382.62,3384.0,3382.5,3382.51,662480.0
1737014520,3382.51,3382.77,3379.12,3379.62,795294.0
1737014580,3379.62,3380.85,3378.97,3380.84,691280.0
1737014640,3380.84,3381.11,3379.67,3380.06,489650.0
1737014700,3380.03,3380.04,3377.28,3377.9,878818.0
1737014760,3377.9,3378.65,3377.53,3378.07,524132.0
1737014820,3378.06,3379.99,3378.06,3379.99,258836.0
1737014880,3380.1,3383.69,3380.1,3383.44,561606.0
1737014940,3383.44,3383.44,3379.63,3379.9,508852.0
1737015000,3379.9,3380.04,3377.47,3378.22,1731848.0
1737015060,3378.22,3378.98,3378.0,3378.01,565476.0
1737015120,3377.98,3378.35,3376.18,3376.18,838190.0
1737015180,3376.18,3376.2,3375.5,3375.51,534206.0
1737015240,3375.51,3375.7,3373.18,3373.89,1666256.0
1737015300,3373.82,3373.92,3373.49,3373.53,1356000.0
1737015360,3373.53,3373.69,3372.98,3373.07,776600.0
1737015420,3373.07,3373.08,3368.71,3369.1,2789266.0
1737015480,3369.1,3370.0,3367.06,3368.07,1540326.0
1737015540,3367.95,3367.95,3363.3,3364.13,2656728.0
1737015600,3364.09,3364.09,3359.02,3360.43,4979368.0
1737015660,3360.43,3363.19,3356.9,3360.89,2629104.0
1737015720,3360.89,3362.47,3356.01,3356.02,1757528.0
1737015780,3356.02,3356.57,3351.99,3351.99,4880172.0
1737015840,3351.99,3354.6,3351.86,3353.78,2875862.0
1737015900,3353.78,3357.12,3353.78,3356.49,2539258.0
1737015960,3356.49,3358.24,3355.59,3357.75,2057410.0
1737016020,3357.75,3358.11,3357.42,3358.11,736228.0
1737016080,3358.08,3358.21,3357.43,3358.11,896536.0
1737016140,3358.11,3358.27,3356.86,3357.69,1244776.0
1737016200,3357.69,3361.01,3355.41,3361.01,2066968.0
1737016260,3361.01,3361.01,3357.9,3358.0,1679892.0
1737016320,3358.0,3358.01,3348.62,3349.28,9893196.0
1737016380,3349.5,3350.4,3348.0,3348.71,4342828.0
1737016440,3348.72,3349.7,3347.46,3348.61,2804462.0
1737016500,3348.61,3349.31,3346.69,3346.7,2462262.0
1737016560,3346.7,3349.65,3346.7,3349.65,1607722.0
1737016620,3349.65,3349.7,3346.66,3347.71,1502576.0
1737016680,3347.59,3349.99,3347.59,3349.98,953544.0
1737016740,3349.98,3351.71,3348.22,3351.53,1457814.0
1737016800,3351.53,3351.53,3346.07,3346.07,1138650.0
1737016860,3345.85,3345.85,3336.02,3337.72,13792634.0
1737016920,3337.97,3340.72,3335.6,3336.7,3381592.0
1737016980,3336.7,3337.39,3327.71,3329.14,11668744.0
1737017040,3329.14,3334.37,3329.14,3329.79,4484196.0
1737017100,3329.78,3331.56,3328.0,3328.26,4426402.0
1737017160,3328.3,3331.86,3327.66,3331.86,2443512.0
1737017220,3331.87,3333.89,3324.66,3325.37,6854232.0
1737017280,3325.34,3325.34,3315.28,3315.28,15457766.0
1737017340,3315.88,3318.56,3311.18,3311.95,11842472.0
1737017400,3311.89,3315.0,3305.93,3306.11,13478290.0
1737017460,3306.11,3309.29,3305.32,3307.57,5656256.0
1737017520,3307.49,3309.78,3301.88,3302.32,9060542.0
1737017580,3302.48,3312.28,3302.48,3311.38,9107482.0
1737017640,3311.8,3312.72,3305.75,3307.79,3833362.0
1737017700,3307.79,3313.91,3307.01,3311.01,6251194.0
1737017760,3312.53,3318.86,3312.02,3317.27,6034090.0
1737017820,3317.27,3321.28,3317.27,3320.24,5018364.0
1737017880,3320.24,3320.98,3317.43,3320.24,3474202.0
1737017940,3320.24,3320.24,3315.42,3315.42,2211358.0
1737018000,3315.44,3318.69,3313.99,3315.02,5405938.0
1737018060,3315.11,3319.55,3314.79,3314.9,3734956.0
1737018120,3314.9,3314.9,3306.74,3307.26,4637848.0
1737018180,3307.26,3309.71,3303.88,3306.09,5232796.0
1737018240,3306.24,3307.28,3303.45,3305.43,2825842.0
1737018300,3305.44,3308.98,3304.9,3305.02,2538312.0
1737018360,3305.02,3305.18,3301.09,3301.94,5332130.0
1737018420,3301.94,3303.07,3300.89,3301.01,3184438.0
1737018480,3301.01,3308.78,3300.01,3307.39,8211826.0
1737018540,3307.39,3309.48,3305.91,3306.05,5687550.0
1737018600,3305.5,3307.63,3302.62,3303.75,3252322.0
1737018660,3303.75,3306.13,3303.75,3306.13,2958200.0
1737018720,3306.13,3307.9,3305.99,3307.54,1406576.0
1737018780,3307.54,3308.17,3306.5,3308.05,1390942.0
1737018840,3308.05,3310.53,3307.69,3309.91,3555594.0
1737018900,3309.91,3310.57,3307.86,3310.4,2396596.0
1737018960,3310.47,3312.89,3308.76,3312.48,2349880.0
1737019020,3312.54,3312.6,3308.26,3310.11,1949376.0
1737019080,3310.11,3310.27,3306.94,3308.89,3326604.0
1737019140,3308.89,3309.83,3307.4,3308.11,1081006.0
1737019200,3308.11,3308.63,3303.89,3303.89,2803820.0
1737019260,3303.89,3305.98,3303.86,3304.06,1228212.0
1737019320,3303.96,3305.38,3302.2,3303.66,1611572.0
1737019380,3303.59,3305.59,3302.81,3305.2,1249676.0
1737019440,3305.2,3306.93,3304.48,3306.68,889880.0
1737019500,3306.68,3308.8,3306.68,3308.58,1048236.0
1737019560,3308.58,3309.18,3307.72,3309.1,1880972.0
1737019620,3309.1,3309.29,3309.0,3309.27,4340220.0
1737019680,3309.27,3309.29,3306.86,3307.27,2459676.0
1737019740,3307.27,3307.39,3304.68,3305.38,1370444.0
1737019800,3305.48,3305.65,3302.46,3304.99,2137324.0
1737019860,3304.99,3305.7,3300.35,3300.93,2479126.0
1737019920,3300.92,3302.07,3298.01,3301.53,5722960.0
1737019980,3301.62,3308.19,3301.62,3307.73,4108534.0
1737020040,3307.72,3308.19,3306.9,3307.92,1046368.0
1737020100,3307.92,3310.32,3307.26,3309.61,5952612.0
1737020160,3309.51,3313.3,3308.2,3312.88,11511500.0
1737020220,3312.88,3316.6,3312.27,3316.33,4382550.0
1737020280,3316.8,3317.38,3314.84,3317.2,4994930.0
1737020340,3317.2,3317.8,3315.17,3315.18,3644010.0
1737020400,3315.18,3316.32,3314.9,3315.98,1190264.0
1737020460,3315.98,3316.06,3314.0,3314.02,676802.0
1737020520,3314.02,3314.9,3312.35,3313.79,978086.0
1737020580,3313.51,3317.86,3313.51,3317.86,1211022.0
1737020640,3317.86,3319.99,3317.63,3319.98,2366264.0
1737020700,3320.75,3321.44,3319.42,3321.03,1918394.0
1737020760,3321.03,3327.49,3321.03,3327.49,3948776.0
1737020820,3327.44,3327.5,3325.27,3327.36,2267592.0
1737020880,3327.31,3330.1,3327.24,3330.07,2759544.0
1737020940,3330.07,3333.16,3330.07,3331.6,3388488.0
1737021000,3331.6,3333.72,3329.59,3333.72,2596566.0
1737021060,3333.72,3335.0,3333.15,3333.16,3502426.0
1737021120,3333.16,3335.0,3333.0,3335.0,1281580.0
1737021180,3335.0,3335.0,3333.09,3333.09,1583554.0
1737021240,3333.09,3333.82,3330.75,3331.48,1707788.0
1737021300,3331.75,3331.86,3330.82,3331.34,1445996.0
1737021360,3331.34,3332.55,3330.93,3331.16,1539942.0
1737021420,3331.16,3332.15,3330.72,3332.15,1251890.0
1737021480,3332.38,3335.0,3331.94,3334.11,2030122.0
1737021540,3334.11,3334.99,3334.1,3334.8,304204.0
1737021600,3334.8,3335.0,3334.0,3334.41,893622.0
1737021660,3334.35,3334.35,3332.77,3333.91,1244140.0
1737021720,3333.91,3333.91,3331.12,3331.54,2670430.0
1737021780,3331.59,3335.0,3331.33,3334.99,1733008.0
1737021840,3334.99,3334.99,3333.0,3333.01,695036.0
1737021900,3333.0,3333.18,3331.41,3332.97,1287820.0
1737021960,3332.97,3334.19,3331.5,3331.72,388140.0
1737022020,3331.87,3333.36,3331.51,3333.11,521372.0
1737022080,3333.11,3333.9,3333.11,3333.79,592920.0
1737022140,3333.79,3337.6,3333.34,3337.47,2531124.0
1737022200,3337.47,3337.63,3336.0,3336.51,1991474.0
1737022260,3336.46,3337.99,3336.46,3337.64,1082194.0
1737022320,3337.64,3337.76,3336.01,3336.18,737794.0
1737022380,3336.17,3336.69,3336.0,3336.21,570456.0
1737022440,3336.21,3336.7,3335.13,3335.14,658732.0
1737022500,3335.14,3336.62,3335.12,3335.8,828112.0
1737022560,3335.8,3337.14,3335.79,3336.44,557330.0
1737022620,3336.44,3336.83,3332.02,3332.4,1148358.0
1737022680,3332.4,3332.51,3329.32,3330.45,2448462.0
1737022740,3330.45,3333.98,3330.34,3331.58,1582610.0
1737022800,3331.58,3333.13,3331.43,3331.8,445464.0
1737022860,3331.8,3333.44,3331.35,3333.23,299872.0
1737022920,3333.23,3333.87,3332.58,3333.26,380050.0
1737022980,3333.26,3335.76,3332.16,3333.6,828800.0
1737023040,3333.6,3335.75,3333.38,3333.39,348832.0
1737023100,3333.18,3335.5,3333.17,3334.89,684958.0
1737023160,3334.89,3336.37,3334.89,3336.36,359910.0
1737023220,3336.36,3337.6,3335.71,3336.17,436518.0
1737023280,3336.17,3336.29,3335.23,3335.48,302342.0
1737023340,3335.69,3335.97,3335.38,3335.45,250846.0
1737023400,3335.45,3335.66,3333.97,3334.99,604148.0
1737023460,3334.99,3336.81,3334.84,3336.16,494052.0
1737023520,3336.16,3337.73,3335.51,3337.54,925688.0
1737023580,3337.54,3337.89,3334.36,3337.35,2117526.0
1737023640,3337.35,3338.1,3336.56,3338.03,635380.0
1737023700,3338.03,3339.5,3337.44,3339.49,787804.0
1737023760,3339.49,3339.5,3337.96,3338.73,569426.0
1737023820,3338.73,3340.97,3338.46,3340.87,1322402.0
1737023880,3340.87,3340.99,3339.31,3340.61,624696.0
1737023940,3340.61,3340.62,3339.44,3340.6,1016614.0
1737024000,3340.6,3340.99,3338.06,3338.08,580388.0
1737024060,3338.08,3338.08,3334.57,3335.99,2243632.0
1737024120,3335.99,3336.16,3334.46,3334.99,904950.0
1737024180,3334.99,3336.67,3334.56,3334.57,1393008.0
1737024240,3334.57,3334.58,3331.53,3332.36,4796784.0
1737024300,3332.36,3332.37,3328.0,3328.42,2935636.0
1737024360,3328.52,3329.48,3328.0,3329.46,1415928.0
1737024420,3329.46,3331.35,3329.46,3331.34,810070.0
1737024480,3331.34,3331.35,3329.55,3329.99,673806.0
1737024540,3329.99,3330.48,3329.12,3330.35,540928.0
1737024600,3330.35,3333.09,3330.25,3333.08,1156648.0
1737024660,3333.08,3333.43,3332.13,3332.35,532930.0
1737024720,3332.35,3333.19,3332.33,3333.19,337498.0
1737024780,3333.19,3337.39,3333.18,3337.39,870506.0
1737024840,3337.39,3337.44,3335.52,3335.53,916358.0
1737024900,3335.53,3335.54,3333.88,3334.22,491784.0
1737024960,3334.23,3334.89,3333.52,3334.56,266454.0
1737025020,3334.56,3334.71,3333.46,3333.47,391286.0
1737025080,3333.47,3333.67,3333.33,3333.33,383214.0
1737025140,3333.33,3333.48,3332.2,3332.2,431564.0
1737025200,3332.87,3332.87,3328.66,3328.66,1350074.0
1737025260,3328.66,3332.32,3328.35,3331.62,1036422.0
1737025320,3331.62,3332.33,3331.15,3331.53,419510.0
1737025380,3331.53,3332.0,3330.84,3331.92,525156.0
1737025440,3331.92,3331.92,3327.3,3328.64,1258900.0
1737025500,3328.64,3328.65,3325.18,3325.24,2200508.0
1737025560,3325.28,3326.45,3323.3,3323.3,2556938.0
1737025620,3323.11,3324.61,3322.0,3322.01,2426562.0
1737025680,3322.01,3322.01,3320.16,3320.17,2380854.0
1737025740,3320.49,3330.39,3320.07,3330.39,3456522.0
1737025800,3330.55,3333.1,3330.55,3332.71,2817864.0
1737025860,3333.14,3337.51,3332.75,3336.59,3333214.0
1737025920,3336.59,3344.57,3334.68,3344.3,5593336.0
1737025980,3344.22,3346.68,3342.78,3346.36,4129616.0
1737026040,3346.36,3347.6,3339.44,3340.71,4078988.0
1737026100,3340.71,3342.07,3334.55,3335.39,3595744.0
1737026160,3335.39,3336.36,3327.8,3330.39,3566654.0
1737026220,3330.39,3330.5,3322.45,3324.06,5865766.0
1737026280,3324.4,3330.39,3324.37,3325.13,2056872.0
1737026340,3325.12,3325.47,3322.0,3323.72,1854950.0
1737026400,3323.72,3329.1,3322.87,3326.01,1435084.0
1737026460,3325.83,3334.98,3325.32,3333.99,1661856.0
1737026520,3333.91,3335.58,3333.13,3334.31,1178408.0
1737026580,3334.36,3335.44,3331.6,3331.73,1013742.0
1737026640,3331.73,3333.67,3330.51,3331.19,819262.0
1737026700,3331.19,3332.81,3330.02,3332.01,854674.0
1737026760,3331.64,3334.79,3330.53,3334.79,673076.0
1737026820,3334.6,3341.52,3334.6,3339.42,4168682.0
1737026880,3339.41,3342.13,3337.77,3337.78,1198714.0
1737026940,3337.79,3338.24,3335.61,3335.88,1260514.0
1737027000,3335.88,3337.03,3334.75,3335.89,1163378.0
1737027060,3335.65,3338.68,3335.55,3337.3,842226.0
1737027120,3337.3,3338.86,3335.94,3338.86,966650.0
1737027180,3338.86,3341.36,3338.56,3339.88,1377364.0
1737027240,3339.88,3341.51,3339.09,3339.1,2355112.0
1737027300,3339.1,3340.82,3336.51,3336.9,685836.0
1737027360,3336.9,3339.01,3336.0,3336.49,892820.0
1737027420,3336.49,3336.49,3333.11,3333.37,951070.0
1737027480,3333.37,3333.88,3331.64,3332.94,895498.0
1737027540,3332.86,3334.12,3331.01,3333.3,899312.0
1737027600,3333.48,3336.71,3333.3,3336.41,1228432.0
1737027660,3336.52,3337.13,3335.01,3336.93,645430.0
1737027720,3336.93,3339.99,3336.83,3339.65,1357052.0
1737027780,3339.77,3342.19,3339.55,3341.06,1758576.0
1737027840,3341.06,3343.0,3339.14,3339.28,1663404.0
1737027900,3339.28,3340.0,3338.26,3339.77,727274.0
1737027960,3339.33,3340.65,3338.0,3339.47,1223880.0
1737028020,3339.46,3344.11,3338.81,3343.95,1843440.0
1737028080,3343.95,3346.48,3342.6,3343.46,2657972.0
1737028140,3343.46,3344.53,3342.61,3344.0,1001702.0
1737028200,3344.1,3348.0,3343.77,3348.0,1946538.0
1737028260,3348.0,3348.0,3346.37,3348.0,1788872.0
1737028320,3348.0,3349.1,3346.28,3346.83,1096762.0
1737028380,3347.89,3350.63,3347.89,3350.26,4401846.0
1737028440,3350.26,3353.61,3350.11,3353.01,2322032.0
1737028500,3352.98,3354.87,3352.49,3353.34,1777000.0
1737028560,3353.34,3354.67,3350.64,3350.64,1310224.0
1737028620,3350.64,3351.49,3349.65,3350.75,1081776.0
1737028680,3350.75,3352.71,3350.62,3352.31,816370.0
1737028740,3352.31,3352.62,3349.52,3349.64,739790.0
1737028800,3349.65,3350.47,3345.98,3347.74,2253612.0
1737028860,3347.74,3347.74,3343.59,3345.99,1749810.0
1737028920,3346.19,3346.69,3342.6,3342.85,1704372.0
1737028980,3342.86,3347.51,3340.11,3347.44,1990244.0
1737029040,3347.44,3348.68,3344.01,3344.54,1672744.0
1737029100,3344.34,3344.34,3340.5,3343.86,959490.0
1737029160,3343.73,3346.37,3343.0,3343.72,676100.0
1737029220,3343.66,3344.4,3341.16,3344.4,1355220.0
1737029280,3344.4,3346.16,3341.64,3342.02,748856.0
1737029340,3342.02,3345.48,3341.78,3343.63,907744.0
1737029400,3343.63,3344.29,3342.15,3343.33,1144594.0
1737029460,3343.52,3349.23,3343.4,3349.12,990206.0
1737029520,3349.12,3352.11,3346.97,3352.1,1950920.0
1737029580,3352.1,3352.46,3351.39,3352.21,1132626.0
1737029640,3352.11,3353.82,3350.54,3353.82,904720.0
1737029700,3353.4,3355.39,3350.9,3350.9,2764716.0
1737029760,3350.88,3352.32,3350.01,3351.63,1133502.0
1737029820,3351.63,3352.96,3349.72,3350.21,1535700.0
1737029880,3350.48,3351.8,3348.96,3349.45,1012556.0
1737029940,3349.11,3349.74,3347.76,3348.58,2562248.0
1737030000,3348.58,3355.62,3348.14,3355.58,2314198.0
1737030060,3355.58,3356.85,3355.4,3355.81,2526142.0
1737030120,3355.81,3359.15,3354.46,3359.15,2559528.0
1737030180,3359.3,3363.19,3359.19,3361.3,3844250.0
1737030240,3361.26,3361.99,3359.08,3360.32,3528920.0
1737030300,3360.32,3360.32,3356.76,3356.77,1729224.0
1737030360,3356.77,3357.3,3355.07,3356.45,2114074.0
1737030420,3356.34,3356.77,3349.12,3349.12,2971446.0
1737030480,3349.12,3349.5,3346.97,3347.22,2012680.0
1737030540,3347.22,3347.22,3345.01,3345.83,1846144.0
1737030600,3345.83,3348.56,3345.82,3348.56,1181044.0
1737030660,3348.77,3350.29,3347.51,3349.18,1395304.0
1737030720,3349.18,3351.79,3348.79,3351.39,2236670.0
1737030780,3351.39,3352.86,3346.59,3348.12,2813450.0
1737030840,3348.12,3354.07,3348.11,3354.07,986326.0
1737030900,3354.07,3354.08,3352.72,3353.63,1509930.0
1737030960,3353.63,3355.74,3353.47,3355.74,1355600.0
1737031020,3355.86,3357.0,3354.94,3355.85,3019468.0
1737031080,3355.85,3356.99,3355.1,3355.59,1971378.0
1737031140,3355.59,3356.69,3354.06,3355.53,1171080.0
1737031200,3355.53,3355.53,3352.75,3353.09,1098112.0
1737031260,3352.89,3356.03,3351.74,3354.68,1206964.0
1737031320,3354.45,3355.4,3350.16,3350.16,1640724.0
1737031380,3350.11,3351.31,3349.67,3349.68,1234962.0
1737031440,3349.62,3352.52,3349.51,3352.52,878010.0
1737031500,3352.52,3353.19,3349.53,3349.8,1047782.0
1737031560,3349.67,3351.29,3348.56,3351.02,1398292.0
1737031620,3351.02,3354.67,3351.01,3353.56,876682.0
1737031680,3353.57,3355.63,3353.48,3353.61,822350.0
1737031740,3353.61,3353.62,3348.38,3348.99,1915576.0
1737031800,3348.99,3351.8,3348.9,3351.17,1002446.0
1737031860,3351.29,3354.07,3350.81,3353.48,859192.0
1737031920,3353.48,3356.79,3353.48,3356.78,781740.0
1737031980,3356.78,3359.4,3356.29,3359.4,972468.0
1737032040,3359.42,3359.53,3358.27,3359.53,975990.0
1737032100,3359.53,3360.94,3356.65,3356.9,1506394.0
1737032160,3356.89,3357.88,3354.77,3356.53,1282968.0
1737032220,3356.48,3359.67,3354.09,3358.85,1317542.0
1737032280,3358.77,3363.28,3358.16,3358.36,3433208.0
1737032340,3358.36,3358.36,3354.89,3355.43,919000.0
1737032400,3355.53,3357.3,3353.28,3353.58,1939772.0
1737032460,3353.58,3355.11,3351.63,3351.7,2593624.0
1737032520,3351.7,3354.08,3351.03,3353.96,922680.0
1737032580,3353.91,3356.57,3351.9,3353.04,1176640.0
1737032640,3353.04,3353.04,3346.72,3346.73,2104806.0
1737032700,3346.63,3346.63,3340.2,3340.35,5657776.0
1737032760,3340.67,3345.1,3340.35,3341.76,3540786.0
1737032820,3341.74,3344.23,3338.75,3338.91,3409190.0
1737032880,3338.85,3340.11,3335.04,3338.51,5989970.0
1737032940,3338.51,3338.51,3333.89,3334.99,2811034.0
1737033000,3334.99,3338.61,3333.69,3337.41,2980612.0
1737033060,3337.53,3338.84,3331.41,3332.15,3816064.0
1737033120,3332.07,3333.11,3325.69,3326.35,5899018.0
1737033180,3326.14,3327.42,3321.39,3321.89,9194822.0
1737033240,3321.9,3327.93,3321.5,3326.39,3447510.0
1737033300,3326.32,3331.07,3324.95,3331.07,3195780.0
1737033360,3331.07,3332.62,3330.35,3332.32,2195884.0
1737033420,3332.32,3334.2,3331.33,3334.18,2000068.0
1737033480,3334.18,3335.28,3331.54,3332.82,2092028.0
1737033540,3332.83,3334.32,3327.34,3328.36,1321652.0
1737033600,3328.36,3329.95,3325.99,3327.53,3044356.0
1737033660,3327.63,3328.36,3322.72,3325.38,3586928.0
1737033720,3325.88,3332.99,3325.88,3331.1,3255838.0
1737033780,3331.19,3334.44,3330.38,3334.29,723698.0
1737033840,3334.39,3338.71,3333.77,3338.19,1826352.0
1737033900,3338.21,3338.74,3335.99,3335.99,1118140.0
1737033960,3335.99,3337.02,3334.05,3336.65,2188934.0
1737034020,3336.72,3337.97,3334.84,3336.01,562208.0
1737034080,3336.01,3336.32,3333.01,3333.89,761132.0
1737034140,3333.89,3334.01,3310.52,3310.52,6871706.0
1737034200,3310.03,3332.88,3309.0,3331.96,21142310.0
1737034260,3332.26,3337.79,3328.65,3328.65,5800258.0
1737034320,3328.15,3330.89,3322.9,3330.8,3780586.0
1737034380,3330.73,3330.73,3324.23,3328.57,2247410.0
1737034440,3328.69,3332.05,3324.01,3325.82,1744332.0
1737034500,3325.82,3330.52,3322.01,3329.92,1516274.0
1737034560,3329.92,3330.7,3320.55,3321.7,2087872.0
1737034620,3321.7,3324.74,3317.01,3323.83,3986376.0
1737034680,3324.04,3334.06,3322.91,3332.78,2701610.0
1737034740,3332.72,3333.61,3328.38,3328.53,1555858.0
1737034800,3328.69,3332.9,3325.54,3326.68,2260548.0
1737034860,3326.27,3333.53,3325.15,3332.51,1601088.0
1737034920,3332.51,3341.0,3332.35,3339.42,4736374.0
1737034980,3339.43,3339.54,3334.1,3338.4,2614096.0
1737035040,3338.54,3339.23,3336.62,3337.32,1912840.0
1737035100,3337.33,3338.76,3332.74,3332.75,2205846.0
1737035160,3332.75,3335.0,3332.08,3334.99,1910318.0
1737035220,3334.99,3340.49,3333.81,3339.84,870038.0
1737035280,3339.84,3339.84,3332.64,3332.69,2158272.0
1737035340,3332.69,3332.88,3330.11,3331.05,1542276.0
1737035400,3331.05,3331.05,3327.93,3328.25,1210370.0
1737035460,3328.45,3330.64,3326.14,3326.97,1552042.0
1737035520,3326.78,3333.89,3326.78,3331.93,812326.0
1737035580,3331.63,3332.54,3330.5,3332.36,483374.0
1737035640,3332.36,3333.57,3328.97,3329.35,560422.0
1737035700,3329.6,3330.8,3328.97,3329.0,556076.0
1737035760,3329.15,3333.72,3327.45,3333.35,633718.0
1737035820,3333.35,3333.35,3329.43,3331.39,464998.0
1737035880,3331.39,3332.74,3326.18,3326.24,1235116.0
1737035940,3326.39,3328.4,3325.6,3327.07,1402746.0
1737036000,3327.1,3329.54,3326.38,3329.54,873380.0
1737036060,3329.46,3331.25,3324.69,3324.69,768378.0
1737036120,3324.69,3324.69,3319.86,3322.64,3440042.0
1737036180,3322.65,3323.71,3318.31,3319.05,2231356.0
1737036240,3319.05,3321.03,3318.49,3319.63,1340372.0
1737036300,3319.64,3323.24,3318.13,3320.58,2369018.0
1737036360,3320.58,3321.56,3315.69,3317.29,2226916.0
1737036420,3317.28,3317.47,3314.81,3315.88,3027550.0
1737036480,3315.72,3317.48,3313.58,3317.32,2401856.0
1737036540,3317.23,3321.81,3314.41,3319.56,1529328.0
1737036600,3319.61,3324.64,3319.61,3322.59,1972642.0
1737036660,3322.59,3327.25,3322.59,3326.11,2581300.0
1737036720,3326.1,3329.03,3325.71,3327.83,2446806.0
1737036780,3328.09,3332.76,3327.64,3332.01,2192704.0
1737036840,3332.01,3332.76,3331.0,3331.89,761442.0
1737036900,3331.81,3335.88,3331.81,3334.74,1495116.0
1737036960,3334.5,3335.99,3332.7,3333.01,1195424.0
1737037020,3333.0,3333.01,3331.26,3332.91,1534212.0
1737037080,3332.45,3332.9,3330.5,3332.49,503536.0
1737037140,3332.87,3332.88,3330.61,3332.22,693942.0
1737037200,3332.22,3333.89,3330.73,3333.25,581726.0
1737037260,3333.25,3333.25,3330.51,3331.31,443150.0
1737037320,3331.22,3332.39,3328.8,3332.3,662638.0
1737037380,3332.3,3334.99,3330.58,3334.67,545314.0
1737037440,3334.67,3335.25,3332.9,3332.9,536650.0
1737037500,3332.9,3339.36,3332.9,3338.71,2316044.0
1737037560,3338.79,3340.99,3338.05,3338.38,2259934.0
1737037620,3338.39,3338.9,3335.9,3336.14,1555442.0
1737037680,3336.23,3339.0,3336.23,3338.98,584018.0
1737037740,3338.98,3341.53,3338.98,3340.32,1283930.0
1737037800,3340.22,3340.32,3327.18,3327.18,3863848.0
1737037860,3327.18,3332.3,3322.0,3322.0,2913412.0
1737037920,3322.21,3326.36,3319.69,3321.32,5921958.0
1737037980,3320.96,3320.96,3315.38,3317.72,4711150.0
1737038040,3317.26,3330.67,3316.97,3329.78,3251844.0
1737038100,3329.85,3333.85,3323.1,3325.44,3633532.0
1737038160,3325.44,3327.14,3322.41,3322.98,1496182.0
1737038220,3322.57,3322.57,3316.36,3317.58,2928360.0
1737038280,3317.41,3323.59,3316.69,3320.55,1809868.0
1737038340,3320.46,3323.03,3318.01,3318.41,1133156.0
1737038400,3318.29,3321.62,3316.52,3316.81,1652374.0
1737038460,3316.81,3318.53,3304.39,3304.42,9001612.0
1737038520,3304.39,3306.18,3302.47,3302.47,7521844.0
1737038580,3302.47,3302.57,3291.35,3291.99,31652300.0
1737038640,3291.95,3294.51,3286.1,3288.22,15811120.0
1737038700,3288.26,3288.82,3273.6,3274.84,18236128.0
1737038760,3275.03,3285.22,3271.11,3277.55,15063030.0
1737038820,3277.88,3277.97,3265.21,3266.09,15915764.0
1737038880,3266.2,3278.33,3264.28,3272.43,15022130.0
1737038940,3271.46,3275.15,3265.24,3266.55,7642424.0
1737039000,3266.48,3278.5,3266.01,3277.27,10600786.0
1737039060,3278.7,3281.09,3272.06,3276.91,7568244.0
1737039120,3276.19,3289.57,3276.19,3288.77,10618734.0
1737039180,3288.76,3293.69,3287.69,3290.03,10391722.0
1737039240,3289.27,3290.03,3282.83,3284.99,4992106.0
1737039300,3284.99,3289.73,3281.95,3285.34,7209844.0
1737039360,3284.47,3286.04,3277.02,3277.62,7881638.0
1737039420,3277.69,3286.03,3277.69,3282.64,3053542.0
1737039480,3282.79,3284.77,3277.02,3277.02,3462558.0
1737039540,3277.19,3278.16,3275.94,3276.1,3890590.0
1737039600,3276.25,3276.9,3273.01,3274.01,6366854.0
1737039660,3274.01,3276.85,3270.35,3270.35,5831422.0
1737039720,3270.73,3277.99,3268.53,3277.89,8544206.0
1737039780,3277.89,3279.49,3275.41,3277.52,10208704.0
1737039840,3277.49,3280.28,3272.85,3275.74,6631316.0
1737039900,3275.93,3278.4,3268.89,3277.62,11738376.0
1737039960,3277.62,3283.75,3275.14,3283.75,9954556.0
1737040020,3283.75,3290.4,3279.85,3289.18,7868654.0
1737040080,3289.18,3291.09,3284.12,3284.39,3978308.0
1737040140,3284.41,3294.82,3284.41,3292.19,4483428.0
1737040200,3292.23,3297.0,3290.44,3291.5,5600538.0
1737040260,3291.51,3299.27,3291.51,3292.31,4700052.0
1737040320,3292.31,3292.6,3283.11,3283.31,4085198.0
1737040380,3283.31,3284.27,3280.1,3282.73,6470620.0
1737040440,3282.73,3282.73,3275.4,3279.35,3536090.0
1737040500,3279.35,3286.9,3277.41,3286.48,5650008.0
1737040560,3286.41,3286.41,3281.19,3285.61,4288612.0
1737040620,3285.61,3290.36,3285.61,3287.4,3455956.0
1737040680,3287.4,3293.43,3287.4,3293.43,2565796.0
1737040740,3293.62,3294.99,3290.92,3294.19,3182732.0
1737040800,3294.34,3297.53,3292.35,3295.78,2611084.0
1737040860,3295.78,3299.55,3293.9,3298.99,4568026.0
1737040920,3299.0,3304.43,3297.78,3298.09,4070496.0
1737040980,3298.06,3299.74,3295.52,3299.64,2044520.0
1737041040,3299.64,3307.34,3299.64,3306.91,5932154.0
1737041100,3306.92,3308.62,3304.79,3308.32,4809386.0
1737041160,3308.32,3311.61,3306.57,3310.79,5075870.0
1737041220,3310.79,3311.31,3308.13,3310.83,3134314.0
1737041280,3310.4,3313.59,3310.4,3312.66,2077202.0
1737041340,3312.61,3316.56,3311.4,3316.2,3865420.0
1737041400,3316.16,3321.75,3312.07,3321.34,4679262.0
1737041460,3321.11,3321.11,3310.11,3311.79,3480050.0
1737041520,3312.67,3317.33,3311.86,3316.52,3475688.0
1737041580,3316.11,3317.46,3309.85,3309.96,2263552.0
1737041640,3309.87,3310.59,3306.73,3306.83,3192374.0
1737041700,3306.81,3309.52,3305.02,3305.02,2760682.0
1737041760,3305.08,3305.08,3298.98,3300.43,5618020.0
1737041820,3299.82,3306.5,3299.0,3306.01,2056886.0
1737041880,3305.84,3313.74,3305.58,3311.9,2121040.0
1737041940,3311.89,3314.11,3310.11,3310.47,1512748.0
1737042000,3310.47,3311.56,3303.31,3304.73,1784138.0
1737042060,3304.75,3305.61,3300.01,3301.24,1418856.0
1737042120,3301.34,3302.69,3298.09,3298.89,1531766.0
1737042180,3298.94,3302.54,3298.57,3301.04,1466390.0
1737042240,3300.21,3306.18,3300.21,3304.64,1670846.0
1737042300,3304.64,3305.81,3301.32,3302.27,1036722.0
1737042360,3302.27,3305.1,3300.57,3304.28,1781358.0
1737042420,3304.11,3304.11,3300.19,3302.82,906506.0
1737042480,3302.82,3304.89,3298.88,3304.45,1691634.0
1737042540,3304.56,3308.48,3304.31,3308.48,1571788.0
1737042600,3308.47,3312.36,3308.47,3312.02,1869696.0
1737042660,3312.02,3316.43,3311.95,3316.23,1942010.0
1737042720,3315.7,3319.51,3315.06,3316.31,2040706.0
1737042780,3316.51,3319.68,3312.94,3319.41,4193120.0
1737042840,3319.41,3319.8,3316.01,3317.74,1502550.0
1737042900,3317.83,3320.07,3317.21,3320.07,1129078.0
1737042960,3320.09,3320.79,3319.82,3320.79,1457432.0
1737043020,3320.79,3325.67,3320.78,3324.46,4268164.0
1737043080,3324.46,3328.31,3323.06,3328.31,2763034.0
1737043140,3328.67,3332.09,3327.82,3331.98,3881628.0
1737043200,3331.98,3332.98,3329.51,3330.01,4448884.0
1737043260,3329.81,3335.86,3329.4,3335.69,4036004.0
1737043320,3335.69,3337.27,3334.48,3334.61,11780818.0
1737043380,3334.1,3334.74,3331.03,3332.41,2565826.0
1737043440,3332.4,3341.15,3332.4,3339.0,3851006.0
1737043500,3338.66,3340.49,3336.9,3338.01,3223006.0
1737043560,3337.9,3351.94,3337.9,3351.88,10602136.0
1737043620,3351.71,3356.35,3351.0,3356.35,7375194.0
1737043680,3356.35,3359.62,3355.6,3356.31,5729348.0
1737043740,3356.3,3360.66,3355.8,3358.46,5791540.0
1737043800,3358.52,3358.52,3348.14,3350.85,4077946.0
1737043860,3350.6,3350.67,3345.22,3350.66,3638926.0
1737043920,3350.66,3353.52,3348.47,3351.37,2493580.0
1737043980,3351.4,3351.4,3343.13,3343.52,1740270.0
1737044040,3343.15,3344.09,3337.7,3338.87,3513632.0
1737044100,3338.95,3344.94,3337.39,3339.31,2548392.0
1737044160,3339.31,3339.41,3334.66,3336.11,3918180.0
1737044220,3336.39,3338.19,3331.05,3333.19,3223744.0
1737044280,3333.19,3337.92,3331.8,3337.91,1991286.0
1737044340,3337.91,3344.91,3337.91,3343.62,3395106.0
1737044400,3343.3,3345.0,3338.39,3338.61,2787140.0
1737044460,3338.52,3342.53,3334.55,3340.35,1836628.0
1737044520,3340.35,3345.96,3340.32,3345.46,2016898.0
1737044580,3345.22,3348.15,3343.87,3348.15,2669758.0
1737044640,3348.06,3348.15,3344.68,3344.75,1220550.0
1737044700,3344.75,3346.62,3343.29,3343.7,1182050.0
1737044760,3343.7,3351.39,3343.7,3348.78,1873020.0
1737044820,3348.78,3350.65,3347.74,3348.15,1183808.0
1737044880,3348.12,3350.98,3347.89,3348.53,805118.0
1737044940,3348.53,3350.22,3348.53,3349.11,824214.0
1737045000,3349.02,3350.48,3348.39,3350.39,1786838.0
1737045060,3350.39,3353.18,3349.43,3353.08,2016822.0
1737045120,3353.28,3353.28,3346.11,3346.96,2138822.0
1737045180,3346.96,3351.49,3346.96,3350.83,1001032.0
1737045240,3350.61,3351.48,3346.61,3347.75,1081300.0
1737045300,3347.75,3347.75,3341.38,3342.73,2129932.0
1737045360,3342.83,3347.9,3342.83,3344.89,758898.0
1737045420,3345.09,3353.0,3345.09,3350.16,1419772.0
1737045480,3350.15,3350.61,3345.05,3345.05,1315380.0
1737045540,3345.05,3345.05,3342.26,3343.98,1336162.0
1737045600,3343.98,3349.0,3343.87,3348.76,2444170.0
1737045660,3348.76,3349.77,3341.5,3341.85,2464266.0
1737045720,3342.11,3342.38,3334.95,3334.95,3637352.0
1737045780,3334.51,3337.3,3332.12,3335.06,1659002.0
1737045840,3335.13,3336.97,3334.31,3335.35,2014224.0
1737045900,3335.42,3341.32,3335.42,3339.28,2333224.0
1737045960,3339.3,3347.28,3339.3,3347.28,4211376.0
1737046020,3347.36,3347.69,3341.7,3341.91,1258854.0
1737046080,3341.85,3345.99,3337.43,3337.43,2285036.0
1737046140,3338.03,3340.68,3338.03,3339.6,1376440.0
1737046200,3339.72,3340.9,3336.08,3336.88,959502.0
1737046260,3336.32,3339.98,3333.23,3339.28,1226542.0
1737046320,3339.28,3340.89,3338.28,3339.32,936780.0
1737046380,3339.22,3343.63,3338.82,3341.66,942254.0
1737046440,3341.66,3341.66,3337.55,3338.12,983098.0
1737046500,3338.12,3338.97,3335.56,3336.95,616968.0
1737046560,3337.04,3338.69,3336.88,3337.9,557282.0
1737046620,3337.86,3338.42,3335.64,3337.61,847346.0
1737046680,3337.61,3339.05,3336.28,3339.05,375456.0
1737046740,3339.14,3341.0,3337.97,3339.22,403846.0
1737046800,3338.77,3338.89,3332.81,3333.68,1964196.0
1737046860,3333.61,3338.98,3332.68,3337.51,1489740.0
1737046920,3337.62,3343.55,3337.51,3342.9,1063344.0
1737046980,3342.62,3342.62,3339.01,3340.55,813558.0
1737047040,3341.04,3344.63,3340.25,3344.22,957278.0
1737047100,3344.22,3344.99,3337.06,3338.28,2125066.0
1737047160,3338.41,3339.02,3335.28,3336.88,959886.0
1737047220,3336.45,3337.85,3335.28,3337.12,753058.0
1737047280,3337.12,3338.03,3334.85,3336.78,540052.0
1737047340,3336.01,3338.77,3335.89,3338.28,1133716.0
1737047400,3338.28,3339.39,3335.41,3335.88,993596.0
1737047460,3335.88,3338.47,3334.89,3336.26,716088.0
1737047520,3336.26,3340.95,3335.64,3340.79,2288768.0
1737047580,3340.79,3340.79,3337.64,3340.5,879332.0
1737047640,3340.5,3340.82,3336.96,3336.96,528454.0
1737047700,3336.96,3336.96,3331.16,3331.16,2031524.0
1737047760,3330.93,3335.2,3330.87,3331.31,698472.0
1737047820,3331.19,3338.1,3329.91,3336.36,2189732.0
1737047880,3336.36,3340.88,3334.53,3337.71,1143150.0
1737047940,3337.75,3338.06,3334.32,3334.58,607952.0
1737048000,3334.17,3337.96,3334.15,3334.9,974552.0
1737048060,3334.9,3337.0,3334.1,3335.24,653040.0
1737048120,3334.89,3335.44,3332.45,3332.63,640490.0
1737048180,3332.61,3339.99,3332.43,3338.76,1435870.0
1737048240,3338.76,3340.49,3338.1,3338.15,1171986.0
1737048300,3338.15,3338.86,3337.6,3337.94,598032.0
1737048360,3337.94,3342.12,3337.61,3341.53,795246.0
1737048420,3341.53,3344.98,3341.3,3343.97,1737394.0
1737048480,3343.97,3347.63,3343.71,3343.71,1562014.0
1737048540,3343.71,3345.05,3343.41,3344.21,1480982.0
1737048600,3344.23,3346.59,3342.46,3343.58,2095892.0
1737048660,3343.58,3344.55,3342.1,3342.84,947494.0
1737048720,3342.84,3345.73,3342.74,3344.78,892094.0
1737048780,3344.82,3346.49,3343.87,3345.49,1205806.0
1737048840,3345.6,3350.22,3345.6,3350.03,3441156.0
1737048900,3350.03,3351.93,3348.14,3351.93,2542448.0
1737048960,3351.93,3358.49,3350.95,3357.81,5286064.0
1737049020,3357.68,3364.41,3357.68,3362.55,5960148.0
1737049080,3362.55,3362.76,3358.84,3361.04,2403372.0
1737049140,3361.04,3361.3,3350.37,3350.94,4289176.0
1737049200,3350.85,3351.97,3345.98,3350.45,3258788.0
1737049260,3350.46,3354.58,3346.53,3354.58,2835498.0
1737049320,3354.89,3355.84,3350.2,3352.35,1717828.0
1737049380,3352.35,3354.78,3349.63,3350.27,1555284.0
1737049440,3350.27,3350.42,3347.84,3347.85,942106.0
1737049500,3347.85,3352.73,3346.6,3348.75,1523566.0
1737049560,3349.68,3349.75,3343.31,3345.49,2076960.0
1737049620,3345.49,3346.55,3340.56,3340.61,2088474.0
1737049680,3340.62,3342.14,3337.17,3339.48,2951892.0
1737049740,3339.48,3340.74,3339.08,3340.74,1557284.0
1737049800,3340.65,3344.64,3339.09,3340.48,2224358.0
1737049860,3340.48,3340.73,3339.08,3339.18,795532.0
1737049920,3339.18,3342.48,3339.18,3341.71,548056.0
1737049980,3341.7,3345.14,3341.7,3343.38,932238.0
1737050040,3343.38,3343.61,3342.34,3343.13,431326.0
1737050100,3343.13,3344.66,3342.75,3343.56,389862.0
1737050160,3343.46,3349.15,3343.38,3348.59,1231988.0
1737050220,3348.49,3349.19,3347.23,3347.59,640970.0
1737050280,3347.59,3348.28,3345.73,3345.74,848960.0
1737050340,3345.74,3345.93,3342.07,3342.69,927356.0
1737050400,3342.69,3344.23,3342.59,3344.22,344318.0
1737050460,3344.22,3347.46,3344.22,3345.09,900056.0
1737050520,3345.09,3345.1,3343.0,3344.82,538626.0
1737050580,3344.81,3347.09,3344.43,3347.09,963256.0
1737050640,3346.82,3348.89,3346.59,3347.35,1191904.0
1737050700,3347.58,3349.79,3346.11,3346.11,690954.0
1737050760,3346.23,3346.6,3343.85,3345.41,655094.0
1737050820,3345.41,3345.41,3343.0,3343.0,992486.0
1737050880,3343.0,3346.69,3343.0,3344.92,313012.0
1737050940,3345.02,3346.76,3343.01,3343.01,680072.0
1737051000,3343.01,3343.54,3343.0,3343.0,741862.0
1737051060,3343.0,3343.0,3337.0,3337.03,999238.0
1737051120,3337.03,3337.73,3334.91,3335.56,3732648.0
1737051180,3335.56,3336.07,3333.77,3334.27,896800.0
1737051240,3334.42,3336.87,3334.42,3336.69,1102628.0
1737051300,3336.69,3337.43,3334.61,3334.62,977944.0
1737051360,3334.51,3335.77,3332.66,3332.81,1587672.0
1737051420,3332.81,3333.73,3330.16,3330.17,2061764.0
1737051480,3330.27,3331.35,3328.64,3330.4,3771660.0
1737051540,3330.4,3330.52,3327.09,3327.09,2159256.0
1737051600,3327.09,3331.77,3327.09,3331.04,2219246.0
1737051660,3331.04,3332.79,3330.7,3330.7,1469764.0
1737051720,3330.81,3331.9,3328.77,3330.65,1263770.0
1737051780,3330.65,3332.0,3330.14,3331.72,374622.0
1737051840,3331.72,3331.88,3330.12,3331.88,471498.0
1737051900,3331.88,3332.2,3328.89,3331.57,741668.0
1737051960,3331.57,3332.0,3328.23,3328.23,361234.0
1737052020,3328.24,3328.24,3322.19,3323.91,6755738.0
1737052080,3323.77,3325.62,3323.12,3324.62,1478530.0
1737052140,3324.62,3324.62,3318.02,3319.98,6036756.0
1737052200,3319.98,3321.05,3315.62,3321.05,2993506.0
1737052260,3320.86,3323.21,3319.65,3323.21,1699146.0
1737052320,3323.33,3323.42,3317.36,3317.51,803694.0
1737052380,3317.7,3320.81,3315.58,3320.81,1109056.0
1737052440,3320.81,3320.82,3310.62,3314.48,5079388.0
1737052500,3314.48,3320.05,3313.7,3319.12,2006410.0
1737052560,3319.12,3319.61,3313.0,3313.01,1196890.0
1737052620,3313.01,3314.87,3310.7,3314.87,2336476.0
1737052680,3314.87,3315.68,3308.93,3309.82,2776090.0
1737052740,3309.82,3313.96,3309.38,3313.96,2067750.0
1737052800,3313.76,3316.69,3313.11,3316.49,837374.0
1737052860,3316.54,3320.0,3316.54,3317.39,1380344.0
1737052920,3317.38,3320.68,3315.96,3320.47,2103268.0
1737052980,3320.41,3321.37,3319.0,3319.41,1499248.0
1737053040,3319.41,3320.2,3317.15,3319.0,834072.0
1737053100,3319.0,3320.03,3315.56,3316.14,1348378.0
1737053160,3316.3,3319.4,3315.86,3319.4,703364.0
1737053220,3319.4,3320.69,3315.1,3315.65,739082.0
1737053280,3315.62,3315.62,3311.83,3312.69,1423792.0
1737053340,3312.69,3320.03,3312.69,3320.03,739084.0
1737053400,3320.23,3322.54,3319.81,3321.56,750492.0
1737053460,3321.57,3322.9,3318.9,3318.9,768530.0
1737053520,3318.88,3323.07,3318.67,3322.31,746808.0
1737053580,3322.31,3326.24,3322.31,3324.79,1813180.0
1737053640,3324.79,3329.57,3324.77,3327.15,2970926.0
1737053700,3327.15,3329.03,3325.71,3326.05,1164106.0
1737053760,3326.05,3326.93,3324.09,3326.28,890716.0
1737053820,3326.28,3326.46,3324.35,3325.33,349930.0
1737053880,3325.53,3325.77,3323.52,3324.82,203382.0
1737053940,3324.82,3327.34,3324.21,3324.61,426242.0
1737054000,3324.61,3324.61,3318.23,3318.23,1132234.0
1737054060,3318.23,3321.78,3318.01,3320.34,719506.0
1737054120,3320.34,3322.95,3320.17,3321.19,797234.0
1737054180,3321.58,3324.21,3320.4,3323.9,324928.0
1737054240,3323.92,3326.48,3321.14,3326.48,791568.0
1737054300,3326.48,3327.39,3324.89,3324.91,714784.0
1737054360,3324.44,3327.77,3324.33,3327.49,397288.0
1737054420,3327.49,3328.98,3327.15,3328.98,477958.0
1737054480,3328.98,3330.0,3325.45,3325.97,1051788.0
1737054540,3326.13,3326.62,3325.34,3326.39,204072.0
1737054600,3326.39,3329.82,3324.84,3327.38,470410.0
1737054660,3327.38,3329.71,3326.92,3329.7,291862.0
1737054720,3329.7,3330.39,3328.52,3329.84,403582.0
1737054780,3330.62,3332.16,3330.35,3331.58,917622.0
1737054840,3331.58,3331.58,3328.78,3330.01,828596.0
1737054900,3330.01,3330.56,3327.24,3329.0,437262.0
1737054960,3329.0,3330.39,3328.44,3330.0,156370.0
1737055020,3330.0,3332.68,3330.0,3332.11,833980.0
1737055080,3332.1,3332.93,3331.89,3332.52,448408.0
1737055140,3332.47,3334.7,3332.35,3333.72,870820.0
1737055200,3333.63,3333.63,3330.39,3330.4,987952.0
1737055260,3330.39,3330.52,3329.0,3329.6,566446.0
1737055320,3329.6,3329.6,3323.8,3324.19,1153522.0
1737055380,3324.19,3326.39,3323.62,3323.73,319978.0
1737055440,3323.73,3324.93,3321.92,3324.64,492830.0
1737055500,3325.08,3329.86,3324.64,3329.15,373802.0
1737055560,3329.16,3331.64,3329.04,3330.04,508072.0
1737055620,3330.04,3330.81,3330.04,3330.05,210296.0
1737055680,3330.05,3330.94,3329.15,3329.23,200016.0
1737055740,3329.23,3329.85,3328.11,3328.11,284078.0
1737055800,3328.11,3328.11,3323.71,3325.53,435144.0
1737055860,3325.53,3327.82,3325.27,3325.67,376230.0
1737055920,3325.87,3326.78,3324.85,3325.59,281008.0
1737055980,3325.59,3326.06,3324.01,3325.03,385092.0
1737056040,3325.02,3327.58,3324.89,3327.16,465664.0
1737056100,3327.3,3327.58,3325.15,3325.16,168428.0
1737056160,3325.16,3330.0,3324.41,3329.43,302586.0
1737056220,3329.43,3331.55,3329.42,3329.68,607816.0
1737056280,3329.68,3334.81,3329.67,3334.24,1432504.0
1737056340,3334.42,3334.79,3333.01,3334.43,973522.0
1737056400,3334.43,3335.58,3333.76,3335.58,552850.0
1737056460,3335.58,3336.46,3331.81,3331.9,1034070.0
1737056520,3331.9,3332.85,3330.53,3330.89,476930.0
1737056580,3330.9,3332.34,3330.43,3331.96,366984.0
1737056640,3331.96,3332.58,3331.5,3331.62,779870.0
1737056700,3331.62,3332.77,3331.01,3331.97,370302.0
1737056760,3331.97,3333.16,3331.97,3332.86,313362.0
1737056820,3332.86,3332.94,3332.3,3332.72,478118.0
1737056880,3332.72,3339.53,3332.39,3338.02,4056366.0
1737056940,3338.02,3339.61,3337.49,3338.25,1687652.0
1737057000,3338.26,3338.26,3333.52,3335.07,1009416.0
1737057060,3335.07,3336.1,3333.01,3333.97,542790.0
1737057120,3333.97,3335.99,3331.89,3335.59,1270696.0
1737057180,3335.59,3338.56,3335.59,3338.43,275600.0
1737057240,3338.43,3340.94,3338.43,3339.99,987134.0
1737057300,3339.99,3342.83,3339.98,3342.81,1508622.0
1737057360,3342.81,3343.77,3342.18,3342.78,794760.0
1737057420,3342.87,3343.89,3342.61,3343.02,1162352.0
1737057480,3343.02,3344.74,3342.61,3344.73,1177666.0
1737057540,3344.72,3344.94,3342.95,3343.35,1817572.0
1737057600,3343.35,3343.37,3342.6,3342.65,736576.0
1737057660,3342.65,3346.85,3342.65,3346.85,2031124.0
1737057720,3346.85,3346.99,3344.06,3346.99,860286.0
1737057780,3346.99,3351.99,3346.99,3350.66,3196446.0
1737057840,3350.7,3351.42,3342.14,3343.17,2246136.0
1737057900,3343.45,3344.46,3341.51,3341.61,2223386.0
1737057960,3342.06,3345.71,3341.81,3343.78,750130.0
1737058020,3343.24,3343.74,3340.5,3341.15,508338.0
1737058080,3341.24,3343.38,3340.5,3342.39,470340.0
1737058140,3342.39,3345.39,3342.39,3343.15,688032.0
1737058200,3343.15,3344.41,3340.72,3341.74,564374.0
1737058260,3341.74,3342.37,3339.71,3342.36,1064742.0
1737058320,3342.45,3344.93,3342.45,3344.92,398488.0
1737058380,3344.92,3345.1,3342.14,3342.98,482368.0
1737058440,3343.09,3343.18,3339.0,3339.77,906708.0
1737058500,3339.66,3342.1,3339.66,3341.06,528958.0
1737058560,3342.1,3342.1,3339.0,3341.33,527288.0
1737058620,3341.22,3341.31,3335.31,3336.78,1500590.0
1737058680,3336.78,3337.49,3331.74,3331.74,1317390.0
1737058740,3331.74,3333.94,3330.11,3333.94,1365692.0
1737058800,3333.94,3334.74,3330.72,3333.43,1221788.0
1737058860,3333.43,3338.12,3333.43,3338.01,889672.0
1737058920,3338.12,3338.12,3332.01,3334.72,852988.0
1737058980,3334.72,3334.72,3328.14,3328.99,2172188.0
1737059040,3329.0,3331.0,3326.65,3326.75,965226.0
1737059100,3326.75,3327.76,3324.68,3324.79,1154296.0
1737059160,3324.79,3330.36,3324.79,3328.11,850010.0
1737059220,3328.11,3328.11,3325.0,3327.35,744832.0
1737059280,3327.35,3330.67,3327.35,3330.06,712582.0
1737059340,3330.16,3331.84,3329.01,3331.61,872050.0
1737059400,3331.44,3334.64,3330.18,3331.83,865508.0
1737059460,3331.73,3332.31,3328.91,3331.26,735010.0
1737059520,3331.26,3337.46,3331.26,3336.19,834000.0
1737059580,3336.4,3337.64,3335.09,3335.57,1126288.0
1737059640,3336.21,3339.58,3335.55,3337.27,780652.0
1737059700,3337.27,3339.4,3336.4,3338.9,741816.0
1737059760,3338.8,3340.58,3338.16,3340.48,643724.0
1737059820,3340.48,3340.49,3336.73,3336.73,995118.0
1737059880,3336.79,3338.41,3332.78,3335.3,910136.0
1737059940,3335.3,3335.97,3330.36,3330.37,570544.0
1737060000,3330.37,3332.4,3329.25,3330.17,1064048.0
1737060060,3330.17,3333.41,3330.17,3331.03,319046.0
1737060120,3331.19,3335.9,3331.19,3334.46,931624.0
1737060180,3334.52,3335.4,3333.0,3333.01,241212.0
1737060240,3332.91,3334.95,3332.81,3334.95,197534.0
1737060300,3334.95,3336.51,3334.68,3336.51,582086.0
1737060360,3336.56,3338.35,3333.5,3333.61,535562.0
1737060420,3333.5,3336.57,3332.68,3333.82,547106.0
1737060480,3333.82,3334.6,3331.14,3331.14,435996.0
1737060540,3331.14,3335.85,3331.14,3335.85,438398.0
1737060600,3335.85,3338.99,3335.76,3338.99,1142224.0
1737060660,3338.99,3338.99,3336.27,3337.81,300900.0
1737060720,3337.81,3338.12,3335.33,3337.74,325510.0
1737060780,3337.79,3337.79,3333.6,3336.09,254256.0
1737060840,3335.96,3335.96,3333.69,3335.19,379122.0
1737060900,3335.16,3335.16,3330.02,3331.01,723626.0
1737060960,3331.01,3332.99,3330.22,3331.93,456228.0
1737061020,3331.82,3332.8,3329.11,3332.32,1132606.0
1737061080,3332.32,3336.52,3332.3,3334.49,1169766.0
1737061140,3334.49,3338.89,3333.4,3335.77,1106366.0
1737061200,3335.71,3336.78,3333.1,3333.49,1124044.0
1737061260,3333.49,3333.9,3327.74,3328.22,1038344.0
1737061320,3328.22,3329.63,3326.65,3329.62,1527274.0
1737061380,3329.73,3330.14,3327.0,3327.01,798856.0
1737061440,3327.01,3327.07,3319.9,3319.9,2138460.0
1737061500,3320.06,3325.13,3320.06,3324.41,1999070.0
1737061560,3324.41,3324.41,3320.81,3324.16,863236.0
1737061620,3324.16,3327.22,3322.07,3326.62,760570.0
1737061680,3326.62,3328.4,3326.48,3328.38,364646.0
1737061740,3328.38,3328.38,3326.62,3327.98,425274.0
1737061800,3327.98,3330.85,3327.98,3329.81,1028606.0
1737061860,3329.91,3332.76,3329.91,3332.76,799066.0
1737061920,3332.82,3333.33,3331.91,3333.31,821188.0
1737061980,3333.31,3333.78,3331.21,3331.22,466302.0
1737062040,3331.22,3333.29,3330.71,3332.54,325200.0
1737062100,3332.54,3333.28,3329.65,3330.87,486222.0
1737062160,3330.87,3331.99,3330.17,3331.99,511248.0
1737062220,3332.09,3332.9,3328.54,3329.66,1038140.0
1737062280,3329.66,3330.23,3328.11,3329.23,277772.0
1737062340,3329.23,3329.23,3322.11,3322.11,2925132.0
1737062400,3322.23,3323.61,3319.55,3320.11,3182478.0
1737062460,3320.11,3321.49,3313.03,3315.47,4687378.0
1737062520,3315.73,3317.73,3315.25,3315.25,1466968.0
1737062580,3315.73,3315.73,3310.16,3311.18,3892424.0
1737062640,3311.18,3314.63,3311.15,3312.89,1451492.0
1737062700,3313.11,3316.82,3313.11,3315.48,1496018.0
1737062760,3315.48,3318.44,3314.68,3318.26,581124.0
1737062820,3318.01,3319.83,3317.72,3318.86,543866.0
1737062880,3318.86,3320.14,3318.46,3320.13,399638.0
1737062940,3320.13,3320.14,3317.73,3319.14,400624.0
1737063000,3319.14,3320.44,3318.87,3320.44,475050.0
1737063060,3320.44,3320.44,3318.23,3318.7,485444.0
1737063120,3318.48,3319.49,3317.01,3317.86,592208.0
1737063180,3317.86,3319.48,3317.0,3318.65,419022.0
1737063240,3318.65,3319.7,3317.54,3319.61,549462.0
1737063300,3319.61,3319.62,3315.27,3315.57,560030.0
1737063360,3315.57,3317.85,3315.43,3316.21,316362.0
1737063420,3316.21,3317.98,3316.01,3317.97,316390.0
1737063480,3317.97,3319.91,3317.8,3319.71,586138.0
1737063540,3319.28,3321.83,3319.17,3320.77,475346.0
1737063600,3320.77,3323.54,3320.75,3322.82,976942.0
1737063660,3322.81,3323.9,3322.56,3322.61,659946.0
1737063720,3322.61,3324.53,3322.6,3324.53,282770.0
1737063780,3324.53,3327.56,3324.53,3327.27,768908.0
1737063840,3327.27,3327.27,3325.88,3326.19,419762.0
1737063900,3326.67,3327.53,3326.0,3327.19,314646.0
1737063960,3327.19,3327.75,3324.38,3324.38,593662.0
1737064020,3324.38,3325.2,3324.21,3324.99,699716.0
1737064080,3324.99,3324.99,3321.59,3321.78,390442.0
1737064140,3321.78,3324.16,3321.31,3322.11,953908.0
1737064200,3322.22,3322.61,3318.77,3319.94,679616.0
1737064260,3319.94,3319.94,3316.1,3317.07,591270.0
1737064320,3317.07,3317.89,3316.56,3317.08,366940.0
1737064380,3317.08,3317.08,3314.86,3314.86,888298.0
1737064440,3314.75,3317.98,3314.38,3317.76,470448.0
1737064500,3317.76,3318.81,3316.59,3318.81,395490.0
1737064560,3318.89,3320.84,3316.69,3317.04,1239240.0
1737064620,3317.27,3319.21,3317.04,3319.19,527978.0
1737064680,3319.12,3320.85,3318.25,3319.06,423540.0
1737064740,3319.06,3319.18,3317.83,3319.09,404946.0
1737064800,3319.09,3319.31,3315.21,3315.51,1061520.0
1737064860,3315.51,3316.47,3313.66,3313.74,1688494.0
1737064920,3313.74,3315.69,3313.74,3315.44,528906.0
1737064980,3315.49,3315.69,3313.18,3313.53,663900.0
1737065040,3313.53,3314.19,3313.18,3314.18,543808.0
1737065100,3314.18,3316.38,3314.18,3314.96,700052.0
1737065160,3314.96,3316.39,3313.81,3315.97,772162.0
1737065220,3315.97,3316.36,3312.97,3312.97,863106.0
1737065280,3312.97,3314.87,3312.77,3312.78,741966.0
1737065340,3312.78,3313.24,3312.27,3313.02,1136222.0
1737065400,3313.02,3313.49,3312.46,3312.86,536506.0
1737065460,3312.86,3312.96,3311.23,3311.23,707442.0
1737065520,3311.23,3311.25,3304.61,3306.73,4044572.0
1737065580,3306.73,3307.53,3306.08,3307.15,1806234.0
1737065640,3307.15,3307.69,3306.31,3307.68,744896.0
1737065700,3307.68,3308.65,3305.97,3306.0,1528326.0
1737065760,3306.19,3308.76,3305.96,3308.7,1102612.0
1737065820,3308.7,3309.9,3308.44,3308.76,748652.0
1737065880,3309.05,3309.16,3305.65,3305.66,723144.0
1737065940,3305.66,3305.66,3302.29,3303.89,3187136.0
1737066000,3303.89,3303.9,3302.22,3302.27,821064.0
1737066060,3302.27,3302.28,3295.9,3296.55,7990158.0
1737066120,3296.55,3296.55,3292.86,3293.02,4403408.0
1737066180,3293.02,3295.73,3293.02,3294.99,1721858.0
1737066240,3294.99,3295.92,3294.14,3295.91,2555642.0
1737066300,3295.91,3295.91,3293.58,3293.77,1286560.0
1737066360,3293.78,3295.44,3292.11,3292.11,2108498.0
1737066420,3292.38,3295.67,3292.01,3293.48,4265224.0
1737066480,3293.48,3293.49,3292.43,3292.97,996068.0
1737066540,3292.97,3292.99,3288.0,3289.43,3809264.0
1737066600,3289.43,3291.65,3286.99,3286.99,3200784.0
1737066660,3286.95,3287.28,3272.91,3273.39,15272574.0
1737066720,3273.39,3277.93,3273.31,3274.9,4950622.0
1737066780,3274.49,3279.07,3273.77,3273.77,4198898.0
1737066840,3273.77,3273.91,3269.46,3270.96,5317214.0
1737066900,3270.96,3275.15,3268.73,3268.73,3524060.0
1737066960,3268.86,3273.1,3267.03,3272.76,4500626.0
1737067020,3272.52,3272.6,3269.46,3271.4,2075834.0
1737067080,3271.4,3284.79,3271.03,3281.81,4201114.0
1737067140,3281.81,3284.0,3279.12,3284.0,2658492.0
1737067200,3284.77,3286.5,3283.4,3286.5,2851646.0
1737067260,3286.5,3287.6,3279.96,3282.82,2458732.0
1737067320,3282.72,3282.72,3279.06,3280.09,1118984.0
1737067380,3280.09,3285.32,3279.16,3285.32,1427328.0
1737067440,3285.32,3285.62,3282.22,3282.4,782682.0
1737067500,3282.4,3283.68,3279.39,3280.32,1003060.0
1737067560,3280.32,3282.82,3280.32,3282.68,1155030.0
1737067620,3282.77,3290.79,3282.76,3289.27,2167532.0
1737067680,3289.27,3292.38,3289.1,3290.5,1268212.0
1737067740,3290.83,3292.0,3287.43,3289.56,3136420.0
1737067800,3289.55,3289.62,3287.84,3288.47,827242.0
1737067860,3288.47,3289.98,3288.37,3288.57,665350.0
1737067920,3288.57,3289.65,3288.11,3288.12,759458.0
1737067980,3288.12,3289.32,3286.39,3289.09,992982.0
1737068040,3289.08,3293.99,3288.94,3293.99,1219544.0
1737068100,3293.99,3296.78,3293.6,3296.78,1227750.0
1737068160,3296.78,3297.74,3293.73,3295.93,1069406.0
1737068220,3295.93,3297.98,3294.23,3297.17,1584002.0
1737068280,3297.17,3297.27,3294.61,3294.63,1084090.0
1737068340,3294.63,3297.93,3294.01,3296.7,1230784.0
1737068400,3296.7,3297.63,3294.99,3295.61,1255210.0
1737068460,3295.61,3299.33,3295.61,3299.32,1547012.0
1737068520,3299.32,3303.93,3299.32,3302.35,3247066.0
1737068580,3302.35,3305.28,3302.01,3302.41,2002184.0
1737068640,3302.41,3305.54,3302.41,3302.65,1525956.0
1737068700,3302.65,3302.72,3298.68,3300.36,2009752.0
1737068760,3300.36,3304.8,3300.14,3303.06,1070280.0
1737068820,3303.06,3305.52,3301.01,3301.28,1000598.0
1737068880,3301.28,3303.15,3299.68,3302.15,885266.0
1737068940,3302.11,3303.9,3301.81,3303.26,1205332.0
1737069000,3303.26,3305.13,3302.71,3304.31,1985620.0
1737069060,3304.27,3306.13,3302.26,3305.97,2422334.0
1737069120,3305.97,3306.49,3304.77,3304.97,876338.0
1737069180,3304.97,3305.91,3303.15,3303.15,719478.0
1737069240,3303.14,3305.0,3302.78,3303.8,667264.0
1737069300,3303.79,3304.86,3303.46,3303.89,393444.0
1737069360,3303.89,3303.9,3301.69,3303.27,564774.0
1737069420,3303.27,3307.61,3303.27,3306.12,618510.0
1737069480,3306.12,3307.53,3305.89,3306.02,396836.0
1737069540,3306.02,3306.34,3303.13,3303.14,508620.0
1737069600,3303.14,3304.83,3300.01,3300.01,1180914.0
1737069660,3300.01,3300.15,3292.89,3293.58,3324046.0
1737069720,3293.58,3295.53,3293.56,3295.52,460596.0
1737069780,3295.52,3296.86,3295.46,3295.46,644118.0
1737069840,3295.17,3295.17,3290.5,3291.53,1295824.0
1737069900,3291.53,3291.55,3289.02,3289.71,1309188.0
1737069960,3289.77,3290.98,3289.57,3290.64,628574.0
1737070020,3290.61,3293.74,3290.48,3293.2,733554.0
1737070080,3293.2,3295.28,3292.45,3295.28,1130518.0
1737070140,3295.28,3295.28,3293.65,3293.93,419828.0
1737070200,3293.98,3295.86,3293.61,3295.74,650766.0
1737070260,3296.32,3298.12,3295.92,3296.11,1958990.0
1737070320,3296.11,3297.7,3295.01,3297.57,1649242.0
1737070380,3297.57,3299.33,3297.57,3299.33,1073658.0
1737070440,3299.33,3301.32,3299.31,3301.32,742026.0
1737070500,3301.39,3301.49,3300.3,3300.4,619560.0
1737070560,3300.4,3300.58,3297.38,3297.62,983170.0
1737070620,3297.71,3298.9,3296.39,3296.4,732702.0
1737070680,3296.4,3297.36,3295.65,3296.39,684946.0
1737070740,3296.39,3298.7,3295.6,3297.61,1331970.0
1737070800,3297.61,3298.35,3294.75,3294.98,524516.0
1737070860,3294.98,3298.28,3294.98,3297.54,1886458.0
1737070920,3297.54,3297.9,3296.85,3296.94,760056.0
1737070980,3296.94,3303.62,3296.94,3303.5,1441806.0
1737071040,3303.5,3304.16,3302.57,3304.15,1662168.0
1737071100,3304.15,3304.15,3302.47,3302.59,1514260.0
1737071160,3302.59,3304.37,3301.06,3304.28,875370.0
1737071220,3304.28,3307.98,3304.15,3307.31,2589308.0
1737071280,3307.31,3307.85,3305.92,3307.0,1389296.0
1737071340,3307.0,3308.65,3306.46,3308.23,960318.0
1737071400,3308.23,3309.49,3308.21,3309.33,1352588.0
1737071460,3309.33,3309.5,3307.02,3307.97,959924.0
1737071520,3307.97,3308.14,3307.36,3307.67,270648.0
1737071580,3307.67,3310.51,3307.67,3310.42,885492.0
1737071640,3310.35,3310.35,3308.1,3308.12,265404.0
1737071700,3308.21,3311.39,3307.69,3310.94,630860.0
1737071760,3310.93,3310.93,3308.37,3308.38,544706.0
1737071820,3308.38,3308.39,3307.39,3308.06,329684.0
1737071880,3308.0,3308.0,3306.56,3306.57,579962.0
1737071940,3306.56,3307.04,3305.0,3306.93,2368958.0
1737072000,3306.93,3308.38,3306.61,3308.37,937428.0
1737072060,3308.37,3310.92,3307.58,3310.61,850160.0
1737072120,3310.61,3310.62,3308.02,3309.99,1598510.0
1737072180,3309.99,3312.42,3308.0,3312.2,1653042.0
1737072240,3312.2,3312.72,3310.81,3310.83,767670.0
1737072300,3310.83,3313.32,3310.51,3313.0,1017862.0
1737072360,3313.0,3313.0,3310.1,3310.1,968892.0
1737072420,3310.1,3311.89,3310.08,3311.88,753752.0
1737072480,3311.88,3314.4,3311.87,3313.02,652748.0
1737072540,3313.02,3313.27,3311.27,3311.27,750932.0
1737072600,3311.18,3311.84,3309.21,3310.73,1387012.0
1737072660,3310.72,3310.73,3308.02,3308.31,1152216.0
1737072720,3308.31,3311.98,3308.02,3311.96,706662.0
1737072780,3311.96,3313.45,3311.96,3312.22,560666.0
1737072840,3312.22,3312.53,3308.69,3309.45,746090.0
1737072900,3309.55,3310.57,3308.43,3309.33,1123038.0
1737072960,3309.33,3315.31,3309.33,3313.81,1125174.0
1737073020,3313.81,3316.78,3313.56,3315.7,1156912.0
1737073080,3315.67,3316.32,3314.35,3314.72,1322632.0
1737073140,3314.72,3314.73,3312.46,3313.36,846632.0
1737073200,3313.36,3315.58,3313.35,3314.45,688486.0
1737073260,3314.33,3316.24,3312.51,3313.13,764132.0
1737073320,3313.13,3315.5,3312.06,3314.31,428294.0
1737073380,3314.31,3315.0,3310.64,3310.99,504778.0
1737073440,3310.99,3313.86,3310.88,3313.74,794372.0
1737073500,3313.74,3313.74,3310.85,3310.97,823266.0
1737073560,3310.77,3310.78,3306.59,3309.9,1897318.0
1737073620,3309.9,3309.9,3307.93,3308.82,516806.0
1737073680,3308.82,3310.84,3308.82,3310.84,257560.0
1737073740,3310.84,3313.54,3310.84,3313.26,268874.0
1737073800,3313.14,3315.99,3312.85,3314.47,824284.0
1737073860,3314.47,3315.14,3313.37,3313.37,324808.0
1737073920,3313.38,3313.49,3311.8,3311.81,421714.0
1737073980,3311.81,3312.5,3310.74,3311.01,423668.0
1737074040,3311.01,3314.29,3310.81,3314.06,478890.0
1737074100,3313.92,3314.29,3311.96,3311.97,752888.0
1737074160,3311.97,3312.25,3309.8,3309.91,1227036.0
1737074220,3309.91,3311.02,3308.26,3308.36,352728.0
1737074280,3308.36,3310.94,3308.36,3309.06,715780.0
1737074340,3308.97,3311.39,3308.34,3310.36,443448.0
1737074400,3310.36,3312.5,3310.36,3311.39,407312.0
1737074460,3311.39,3316.49,3311.39,3316.43,1464836.0
1737074520,3316.43,3316.43,3312.23,3312.36,759478.0
1737074580,3312.27,3312.46,3310.77,3312.11,1126400.0
1737074640,3312.11,3314.19,3312.1,3313.84,284034.0
1737074700,3313.84,3313.84,3310.73,3310.93,355042.0
1737074760,3310.93,3312.28,3309.26,3309.85,404992.0
1737074820,3309.85,3309.85,3307.1,3307.1,531100.0
1737074880,3307.0,3307.79,3306.59,3307.09,784940.0
1737074940,3307.09,3308.14,3307.01,3307.72,241084.0
1737075000,3307.72,3309.54,3307.5,3309.52,276980.0
1737075060,3309.52,3309.53,3308.45,3309.23,275500.0
1737075120,3309.23,3312.41,3309.23,3311.15,387490.0
1737075180,3310.91,3310.98,3310.0,3310.01,118446.0
1737075240,3310.01,3312.77,3310.01,3312.76,185534.0
1737075300,3312.76,3313.61,3311.21,3313.61,259456.0
1737075360,3313.61,3314.71,3313.61,3314.22,976610.0
1737075420,3314.22,3314.22,3312.99,3313.19,425898.0
1737075480,3313.27,3313.27,3312.05,3312.42,206264.0
1737075540,3312.42,3312.78,3312.05,3312.78,216856.0
1737075600,3312.78,3314.7,3312.72,3314.68,491856.0
1737075660,3314.68,3316.03,3313.01,3314.12,996682.0
1737075720,3314.13,3314.61,3312.72,3313.01,443042.0
1737075780,3313.01,3318.84,3313.01,3317.92,1699020.0
1737075840,3317.92,3318.62,3315.51,3315.51,770372.0
1737075900,3315.51,3324.56,3315.5,3324.56,2963846.0
1737075960,3324.33,3324.73,3320.0,3320.0,2948968.0
1737076020,3320.0,3320.0,3314.23,3316.06,3191180.0
1737076080,3315.67,3318.07,3314.7,3318.06,595182.0
1737076140,3318.06,3320.99,3318.06,3319.09,1140998.0
1737076200,3319.02,3321.1,3318.9,3321.08,430640.0
1737076260,3321.08,3322.0,3320.44,3320.45,1474606.0
1737076320,3320.45,3320.45,3318.0,3318.83,1031010.0
1737076380,3318.83,3320.14,3318.1,3319.45,1078922.0
1737076440,3319.45,3321.44,3319.35,3321.34,560740.0
1737076500,3321.08,3323.09,3320.72,3323.09,1736144.0
1737076560,3323.09,3323.09,3321.5,3323.01,833806.0
1737076620,3323.01,3324.24,3322.05,3323.07,3716070.0
1737076680,3323.07,3323.45,3322.13,3323.27,1809140.0
1737076740,3323.26,3326.82,3323.26,3323.49,2082728.0
1737076800,3323.47,3330.42,3322.24,3328.4,4717314.0
1737076860,3328.4,3328.4,3325.0,3325.51,4627736.0
1737076920,3325.51,3326.14,3325.0,3325.4,1196278.0
1737076980,3325.4,3325.4,3324.51,3324.74,1386244.0
1737077040,3324.74,3325.79,3324.64,3325.79,587326.0
1737077100,3325.81,3331.98,3325.81,3331.98,2162686.0
1737077160,3331.98,3337.61,3331.79,3335.06,5739312.0
1737077220,3334.91,3336.27,3334.36,3335.7,1802842.0
1737077280,3335.7,3340.03,3335.7,3338.02,4883742.0
1737077340,3338.02,3340.5,3338.02,3339.98,1563134.0
1737077400,3339.98,3340.71,3338.91,3340.17,2417344.0
1737077460,3340.1,3345.99,3339.22,3345.01,4442382.0
1737077520,3345.01,3353.51,3342.6,3353.29,8336284.0
1737077580,3353.29,3355.1,3348.45,3351.42,5586684.0
1737077640,3351.63,3359.6,3351.6,3358.53,5176744.0
1737077700,3358.64,3364.36,3357.73,3360.96,9022830.0
1737077760,3360.96,3372.15,3360.96,3372.01,10231728.0
1737077820,3372.1,3374.89,3367.1,3374.01,5640350.0
1737077880,3373.64,3374.39,3367.24,3374.39,4143362.0
1737077940,3373.59,3375.0,3368.8,3371.78,5334162.0
1737078000,3371.78,3379.14,3371.78,3377.37,7364820.0
1737078060,3376.99,3382.64,3373.89,3379.72,8546342.0
1737078120,3379.72,3379.89,3371.72,3375.53,2350782.0
1737078180,3375.54,3375.54,3371.33,3373.71,2998354.0
1737078240,3373.71,3378.03,3373.58,3376.12,3585238.0
1737078300,3376.18,3378.93,3372.13,3377.49,4123496.0
1737078360,3377.49,3382.89,3376.5,3381.05,3938916.0
1737078420,3380.41,3381.42,3376.36,3376.54,4565984.0
1737078480,3376.46,3379.28,3367.0,3368.88,12361130.0
1737078540,3368.89,3370.72,3368.0,3368.78,4697880.0
1737078600,3368.79,3370.92,3366.49,3368.45,4823190.0
1737078660,3368.39,3375.86,3366.82,3373.59,5180700.0
1737078720,3373.3,3374.5,3371.23,3371.23,2072500.0
1737078780,3371.24,3371.73,3368.91,3370.83,3206868.0
1737078840,3370.63,3371.77,3370.02,3370.73,1407822.0
1737078900,3370.99,3378.51,3370.78,3378.51,3071810.0
1737078960,3378.51,3380.29,3378.12,3378.93,2865168.0
1737079020,3378.93,3381.26,3378.11,3381.26,1853196.0
1737079080,3381.63,3393.76,3378.72,3387.09,13720918.0
1737079140,3387.09,3387.15,3384.01,3384.73,3223820.0
1737079200,3384.73,3387.48,3381.31,3386.53,3082580.0
1737079260,3386.49,3387.09,3381.68,3384.35,2624802.0
1737079320,3384.79,3387.8,3380.43,3380.48,2537640.0
1737079380,3380.51,3382.84,3380.19,3381.77,1616638.0
1737079440,3381.77,3384.8,3379.88,3382.97,1938538.0
1737079500,3383.06,3388.45,3382.58,3384.14,2289848.0
1737079560,3384.14,3386.69,3384.1,3385.46,2952390.0
1737079620,3385.46,3387.89,3384.14,3387.6,1479454.0
1737079680,3387.6,3387.92,3383.6,3384.69,2103242.0
1737079740,3384.69,3385.29,3383.75,3384.19,1360780.0
1737079800,3384.19,3384.45,3380.53,3381.93,1675468.0
1737079860,3381.93,3381.93,3378.35,3380.15,2694242.0
1737079920,3380.15,3383.94,3378.13,3382.31,4094936.0
1737079980,3382.31,3385.39,3381.46,3385.39,1906866.0
1737080040,3385.37,3385.99,3382.48,3383.89,1061206.0
1737080100,3383.89,3387.36,3382.66,3386.18,1637854.0
1737080160,3386.82,3388.67,3383.59,3383.63,2568546.0
1737080220,3383.05,3389.9,3380.71,3389.79,4652674.0
1737080280,3389.88,3391.18,3387.18,3391.13,1755808.0
1737080340,3391.13,3396.23,3389.93,3395.69,3583622.0
1737080400,3395.69,3396.22,3388.22,3388.68,5573904.0
1737080460,3388.68,3389.08,3386.66,3387.61,1505382.0
1737080520,3387.39,3391.58,3386.23,3391.57,846734.0
1737080580,3391.57,3392.1,3389.89,3390.91,641848.0
1737080640,3390.91,3393.82,3390.85,3392.17,1607754.0
1737080700,3391.97,3392.99,3391.3,3392.92,1336632.0
1737080760,3392.92,3393.68,3388.43,3388.9,2218400.0
1737080820,3388.9,3392.78,3388.7,3391.95,1314828.0
1737080880,3391.95,3392.62,3389.39,3389.98,428078.0
1737080940,3389.98,3390.9,3389.0,3389.16,642688.0
1737081000,3389.32,3390.5,3385.15,3385.91,2878414.0
1737081060,3385.48,3386.17,3384.01,3385.99,2569510.0
1737081120,3385.99,3387.69,3383.92,3384.29,705118.0
1737081180,3384.23,3384.24,3380.98,3382.77,2132560.0
1737081240,3383.19,3384.91,3381.59,3383.22,772328.0
1737081300,3383.22,3383.22,3381.02,3382.28,934650.0
1737081360,3381.52,3381.52,3377.24,3379.01,1714950.0
1737081420,3379.01,3379.02,3376.16,3376.99,1448662.0
1737081480,3376.99,3376.99,3370.81,3370.97,4154322.0
1737081540,3370.97,3378.08,3370.97,3377.39,2998722.0
1737081600,3377.39,3378.94,3376.48,3376.99,1201788.0
1737081660,3376.99,3379.03,3375.64,3376.21,926258.0
1737081720,3376.21,3376.21,3372.72,3373.57,3664594.0
1737081780,3373.57,3375.59,3373.56,3374.86,475982.0
1737081840,3374.69,3374.99,3373.2,3374.26,758980.0
1737081900,3374.28,3374.28,3370.01,3370.4,1818292.0
1737081960,3370.41,3371.2,3366.31,3366.97,11008514.0
1737082020,3366.93,3367.78,3362.62,3362.86,4890906.0
1737082080,3363.17,3363.4,3356.45,3359.95,6340110.0
1737082140,3359.95,3361.65,3356.22,3358.14,2393260.0
1737082200,3358.14,3363.07,3356.3,3361.57,3496950.0
1737082260,3361.56,3362.15,3354.6,3354.72,2801530.0
1737082320,3354.72,3361.04,3354.05,3358.4,3768700.0
1737082380,3358.31,3363.55,3357.77,3362.94,2022166.0
1737082440,3362.94,3368.97,3362.94,3367.29,2871036.0
1737082500,3367.29,3367.29,3365.21,3366.06,772614.0
1737082560,3366.06,3367.68,3365.0,3365.0,1772666.0
1737082620,3365.0,3368.99,3365.0,3368.95,821376.0
1737082680,3368.95,3372.88,3368.72,3372.08,2513134.0
1737082740,3372.09,3372.2,3370.38,3372.07,1645474.0
1737082800,3372.07,3375.36,3371.9,3374.04,1838312.0
1737082860,3374.04,3376.0,3373.81,3374.28,3269236.0
1737082920,3374.36,3375.69,3373.38,3374.35,1591562.0
1737082980,3374.35,3376.06,3371.54,3371.88,933198.0
1737083040,3371.65,3371.65,3369.57,3370.77,1263018.0
1737083100,3370.77,3371.31,3368.93,3369.97,772470.0
1737083160,3370.07,3371.56,3368.94,3368.96,320376.0
1737083220,3368.96,3371.52,3368.94,3370.48,688734.0
1737083280,3370.48,3371.5,3370.3,3371.35,491988.0
1737083340,3371.35,3374.79,3371.35,3373.53,610844.0
1737083400,3373.44,3374.02,3370.03,3370.03,1233752.0
1737083460,3370.03,3370.03,3367.23,3369.44,1057150.0
1737083520,3369.44,3369.91,3366.38,3367.91,1365612.0
1737083580,3367.91,3369.32,3366.85,3367.11,748724.0
1737083640,3367.11,3368.61,3366.2,3368.32,579532.0
1737083700,3368.32,3368.6,3365.9,3366.68,852620.0
1737083760,3366.68,3369.21,3366.68,3368.49,716978.0
1737083820,3368.49,3370.0,3368.23,3368.72,749032.0
1737083880,3368.72,3371.94,3368.71,3370.95,1506854.0
1737083940,3370.95,3371.58,3369.14,3369.38,718700.0
1737084000,3369.38,3370.77,3368.74,3370.21,873166.0
1737084060,3370.21,3371.25,3368.8,3369.02,910016.0
1737084120,3369.02,3369.56,3367.2,3367.31,560224.0
1737084180,3367.31,3367.81,3366.13,3366.38,842740.0
1737084240,3366.38,3366.58,3365.95,3366.31,422136.0
1737084300,3366.31,3366.68,3364.87,3365.53,1462916.0
1737084360,3365.53,3366.83,3362.02,3363.39,727716.0
1737084420,3363.39,3364.33,3362.28,3364.22,409300.0
1737084480,3363.61,3365.07,3362.76,3365.06,774150.0
1737084540,3365.06,3365.06,3363.7,3364.3,368458.0
1737084600,3364.3,3367.23,3364.3,3366.82,404104.0
1737084660,3366.82,3367.69,3365.09,3367.68,564766.0
1737084720,3367.58,3369.21,3367.03,3367.64,518918.0
1737084780,3367.65,3368.3,3366.86,3367.66,588492.0
1737084840,3367.66,3368.61,3366.63,3366.85,375208.0
1737084900,3366.85,3369.71,3366.79,3368.72,634946.0
1737084960,3368.2,3372.8,3368.2,3372.38,1157806.0
1737085020,3372.38,3372.88,3370.4,3370.41,455602.0
1737085080,3370.41,3370.9,3370.31,3370.33,246734.0
1737085140,3370.33,3370.33,3369.0,3369.89,506036.0
1737085200,3369.89,3370.36,3368.98,3368.98,291040.0
1737085260,3368.99,3369.25,3367.4,3369.07,446142.0
1737085320,3369.07,3369.95,3367.47,3367.47,942828.0
1737085380,3367.35,3368.81,3367.0,3368.65,380166.0
1737085440,3368.65,3370.0,3368.21,3368.52,214658.0
1737085500,3368.52,3371.74,3368.52,3370.41,735988.0
1737085560,3370.41,3370.41,3365.65,3366.22,1641640.0
1737085620,3366.22,3366.23,3362.9,3362.97,637858.0
1737085680,3362.97,3367.04,3362.96,3365.32,1646156.0
1737085740,3365.32,3367.06,3365.07,3366.0,334240.0
1737085800,3365.97,3365.98,3364.77,3365.04,304192.0
1737085860,3365.04,3365.04,3360.99,3361.74,1283652.0
1737085920,3361.49,3363.49,3361.08,3363.09,379796.0
1737085980,3363.09,3364.53,3361.33,3361.34,296644.0
1737086040,3361.34,3362.33,3360.89,3361.89,373798.0
1737086100,3361.9,3362.54,3361.5,3362.53,300050.0
1737086160,3362.62,3362.9,3360.6,3360.7,437006.0
1737086220,3360.7,3360.7,3357.68,3358.11,1436410.0
1737086280,3358.2,3358.44,3357.4,3357.7,406650.0
1737086340,3357.7,3360.11,3357.53,3359.98,566170.0
1737086400,3359.98,3361.52,3359.65,3361.51,590310.0
1737086460,3361.51,3361.52,3359.08,3360.53,368958.0
1737086520,3360.53,3363.17,3359.67,3363.09,1606162.0
1737086580,3363.17,3363.78,3362.1,3362.99,1591236.0
1737086640,3362.99,3363.44,3361.31,3362.76,517838.0
1737086700,3362.67,3362.75,3359.19,3359.42,1097314.0
1737086760,3359.42,3360.19,3356.84,3356.85,841620.0
1737086820,3356.85,3356.86,3355.28,3355.28,979344.0
1737086880,3355.28,3355.41,3354.47,3355.41,1248056.0
1737086940,3355.62,3355.89,3353.88,3353.9,678016.0
1737087000,3353.9,3353.9,3347.61,3349.61,9391698.0
1737087060,3349.61,3349.86,3348.63,3349.86,1304658.0
1737087120,3349.86,3350.0,3349.39,3349.99,1574246.0
1737087180,3349.99,3350.87,3349.53,3350.86,3712312.0
1737087240,3350.86,3350.86,3347.27,3347.72,1985178.0
1737087300,3347.72,3349.27,3347.62,3348.55,2870702.0
1737087360,3348.55,3349.31,3346.44,3347.4,1236504.0
1737087420,3347.4,3350.04,3347.4,3349.8,561388.0
1737087480,3349.8,3350.72,3349.01,3350.72,525394.0
1737087540,3350.72,3350.89,3349.22,3350.23,832172.0
1737087600,3350.23,3353.21,3350.22,3352.69,999710.0
1737087660,3352.69,3354.0,3351.76,3353.99,1042132.0
1737087720,3353.99,3357.12,3353.56,3357.12,2869850.0
1737087780,3357.12,3357.12,3353.37,3353.38,729188.0
1737087840,3353.47,3355.2,3352.28,3353.84,771952.0
1737087900,3353.84,3353.84,3352.04,3352.36,477216.0
1737087960,3352.6,3352.61,3350.0,3351.18,984082.0
1737088020,3351.11,3351.69,3350.0,3351.55,602582.0
1737088080,3351.55,3353.0,3351.38,3352.99,425692.0
1737088140,3352.99,3356.58,3352.99,3356.58,890594.0
1737088200,3356.58,3356.58,3354.19,3354.94,743394.0
1737088260,3354.94,3355.47,3353.92,3354.14,259402.0
1737088320,3354.14,3356.55,3354.13,3356.47,641552.0
1737088380,3356.47,3358.38,3356.47,3358.01,1304172.0
1737088440,3358.01,3358.62,3356.65,3356.67,314254.0
1737088500,3356.67,3357.86,3355.51,3357.85,409186.0
1737088560,3357.85,3358.94,3357.85,3358.36,276556.0
1737088620,3358.36,3359.57,3358.03,3359.4,773950.0
1737088680,3359.4,3360.6,3359.39,3359.84,994180.0
1737088740,3359.84,3361.95,3359.83,3361.39,1421918.0
1737088800,3361.39,3362.08,3360.7,3361.22,453306.0
1737088860,3361.49,3363.81,3361.49,3362.72,1359354.0
1737088920,3362.72,3364.41,3362.71,3364.41,918912.0
1737088980,3364.41,3365.0,3363.15,3363.15,920276.0
1737089040,3363.15,3364.56,3363.15,3363.81,658474.0
1737089100,3363.81,3365.0,3362.94,3364.93,705058.0
1737089160,3364.93,3365.82,3364.29,3364.44,520842.0
1737089220,3364.44,3366.45,3364.43,3365.89,497102.0
1737089280,3365.89,3366.4,3365.01,3365.73,522882.0
1737089340,3365.73,3366.67,3365.61,3366.67,370152.0
1737089400,3366.67,3367.49,3366.49,3367.48,728884.0
1737089460,3367.48,3367.9,3367.47,3367.89,454100.0
1737089520,3367.89,3371.23,3367.69,3371.23,1150118.0
1737089580,3371.23,3371.42,3368.99,3369.0,796278.0
1737089640,3369.0,3369.44,3368.88,3368.89,542252.0
1737089700,3368.89,3368.9,3367.02,3368.42,1085548.0
1737089760,3368.42,3368.44,3367.23,3367.89,283638.0
1737089820,3367.89,3369.14,3367.6,3368.89,436280.0
1737089880,3368.89,3370.0,3368.42,3368.43,487634.0
1737089940,3368.43,3370.06,3368.42,3369.69,783138.0
1737090000,3369.69,3370.19,3368.1,3368.11,416164.0
1737090060,3368.11,3369.98,3367.01,3367.02,1533478.0
1737090120,3367.02,3368.15,3365.63,3367.53,819870.0
1737090180,3367.63,3368.1,3365.97,3367.32,368140.0
1737090240,3367.21,3367.22,3364.99,3364.99,688444.0
1737090300,3364.99,3367.04,3364.65,3366.49,451260.0
1737090360,3366.21,3370.0,3366.1,3370.0,532006.0
1737090420,3370.0,3372.68,3369.81,3371.69,1336640.0
1737090480,3371.69,3372.79,3371.5,3371.54,526324.0
1737090540,3371.54,3372.44,3370.43,3370.57,875672.0
1737090600,3370.57,3373.61,3370.01,3372.45,581424.0
1737090660,3372.45,3372.46,3370.96,3372.18,424268.0
1737090720,3372.18,3374.51,3370.6,3370.6,1312638.0
1737090780,3370.6,3373.52,3370.6,3373.51,1097152.0
1737090840,3373.51,3373.97,3370.61,3370.93,1282362.0
1737090900,3371.03,3374.77,3371.03,3373.54,1081706.0
1737090960,3373.79,3373.93,3370.0,3370.67,1213118.0
1737091020,3370.67,3371.15,3367.81,3367.83,1064074.0
1737091080,3367.76,3368.76,3367.44,3368.11,518520.0
1737091140,3368.11,3369.11,3367.71,3368.53,378374.0
1737091200,3368.53,3369.49,3368.05,3369.47,640770.0
1737091260,3369.47,3371.67,3369.01,3371.03,2190492.0
1737091320,3371.03,3371.39,3368.26,3369.22,1246698.0
1737091380,3369.22,3369.23,3367.61,3368.21,1065188.0
1737091440,3368.21,3368.23,3366.18,3366.18,1028574.0
1737091500,3366.18,3369.23,3366.18,3367.07,592424.0
1737091560,3367.07,3367.36,3364.1,3364.1,755148.0
1737091620,3364.1,3364.53,3363.64,3364.44,625010.0
1737091680,3364.44,3365.0,3364.36,3364.62,368490.0
1737091740,3364.62,3365.53,3364.62,3365.21,285574.0
1737091800,3365.27,3366.82,3365.27,3366.59,884448.0
1737091860,3366.59,3366.69,3364.33,3364.33,590008.0
1737091920,3364.33,3364.5,3362.16,3363.43,737112.0
1737091980,3363.7,3367.32,3363.7,3365.97,616994.0
1737092040,3366.45,3367.44,3364.38,3366.1,1017372.0
1737092100,3366.1,3366.21,3363.34,3363.35,564290.0
1737092160,3363.35,3363.35,3361.17,3361.56,992324.0
1737092220,3361.56,3362.11,3360.27,3361.98,787864.0
1737092280,3361.98,3363.11,3359.91,3360.16,1191592.0
1737092340,3360.15,3363.68,3360.15,3363.68,597160.0
1737092400,3363.68,3363.68,3360.0,3360.01,394242.0
1737092460,3360.01,3361.38,3360.01,3361.38,674068.0
1737092520,3361.42,3363.55,3360.23,3360.23,613848.0
1737092580,3360.23,3360.24,3358.2,3358.2,1135162.0
1737092640,3358.19,3360.07,3358.19,3360.07,657282.0
1737092700,3360.07,3361.55,3358.94,3361.45,548706.0
1737092760,3361.44,3361.83,3360.01,3360.41,305206.0
1737092820,3360.51,3361.5,3359.67,3360.45,758642.0
1737092880,3360.45,3362.94,3360.31,3362.14,356148.0
1737092940,3362.14,3363.69,3361.31,3363.69,602718.0
1737093000,3363.69,3365.33,3363.6,3364.45,448764.0
1737093060,3364.45,3365.12,3364.44,3365.11,262818.0
1737093120,3365.11,3366.28,3364.78,3365.07,237184.0
1737093180,3365.07,3365.78,3364.78,3365.39,211338.0
1737093240,3365.39,3366.51,3365.34,3366.0,524892.0
1737093300,3366.1,3366.98,3365.48,3366.98,501068.0
1737093360,3366.88,3368.41,3366.32,3366.61,496844.0
1737093420,3366.61,3366.61,3365.3,3365.59,927782.0
1737093480,3365.59,3367.77,3365.58,3367.52,480504.0
1737093540,3367.52,3367.99,3365.09,3365.51,1225012.0
1737093600,3365.51,3365.92,3363.39,3363.4,486636.0
1737093660,3363.4,3366.28,3363.4,3366.17,346772.0
1737093720,3366.17,3367.71,3365.71,3366.97,309794.0
1737093780,3367.07,3368.43,3366.63,3366.63,379910.0
1737093840,3366.63,3367.19,3365.73,3365.73,626296.0
1737093900,3365.66,3367.4,3365.55,3366.4,527252.0
1737093960,3366.4,3366.79,3363.81,3366.52,314284.0
1737094020,3366.52,3369.19,3366.51,3368.14,549462.0
1737094080,3368.14,3368.9,3367.67,3368.12,368406.0
1737094140,3368.12,3370.35,3368.12,3370.35,1136626.0
1737094200,3370.35,3371.0,3369.71,3370.99,351936.0
1737094260,3371.33,3371.96,3370.7,3371.96,565472.0
1737094320,3371.96,3372.67,3371.94,3372.66,570358.0
1737094380,3372.66,3374.01,3372.66,3374.01,923602.0
1737094440,3374.01,3374.7,3372.63,3372.64,952432.0
1737094500,3372.64,3373.47,3372.64,3373.31,406368.0
1737094560,3373.31,3374.69,3372.01,3372.01,821956.0
1737094620,3372.01,3372.67,3371.19,3372.11,525816.0
1737094680,3372.11,3373.1,3371.32,3371.54,317236.0
1737094740,3371.54,3372.0,3371.54,3371.61,166916.0
1737094800,3371.61,3374.2,3371.59,3372.86,2417708.0
1737094860,3372.86,3372.94,3370.58,3370.69,460296.0
1737094920,3370.69,3370.7,3368.85,3369.61,584176.0
1737094980,3369.61,3373.89,3369.51,3373.6,550026.0
1737095040,3373.6,3374.0,3371.99,3372.05,417466.0
1737095100,3372.05,3372.05,3369.23,3369.93,596390.0
1737095160,3369.93,3370.24,3369.35,3369.88,398346.0
1737095220,3369.88,3371.1,3369.88,3370.9,516712.0
1737095280,3370.9,3370.9,3370.01,3370.78,213536.0
1737095340,3370.88,3371.33,3370.0,3370.65,491306.0
1737095400,3370.65,3371.44,3370.0,3370.88,482290.0
1737095460,3370.5,3371.67,3369.21,3371.32,397916.0
1737095520,3371.22,3371.22,3368.97,3369.81,893762.0
1737095580,3369.7,3371.01,3369.32,3370.07,390272.0
1737095640,3370.07,3370.07,3368.19,3368.99,523830.0
1737095700,3368.99,3370.47,3368.6,3370.47,582612.0
1737095760,3370.47,3371.09,3370.27,3370.31,385030.0
1737095820,3370.31,3371.65,3370.3,3371.5,173826.0
1737095880,3371.5,3372.13,3369.47,3370.7,272652.0
1737095940,3370.7,3370.94,3369.72,3370.94,181592.0
1737096000,3370.94,3371.99,3370.26,3371.99,140516.0
1737096060,3371.99,3373.2,3371.99,3373.19,292192.0
1737096120,3373.19,3374.65,3373.19,3374.65,532450.0
1737096180,3374.65,3374.65,3372.38,3372.38,314088.0
1737096240,3372.38,3373.57,3372.37,3373.03,606920.0
1737096300,3372.89,3373.0,3370.63,3372.26,429408.0
1737096360,3372.26,3372.7,3371.44,3371.62,500252.0
1737096420,3371.62,3371.63,3363.69,3363.69,9895498.0
1737096480,3363.7,3365.69,3363.53,3364.44,1043272.0
1737096540,3364.68,3366.49,3364.54,3366.34,619846.0
1737096600,3366.34,3366.97,3365.57,3366.02,614592.0
1737096660,3366.26,3367.2,3366.08,3367.19,262428.0
1737096720,3367.19,3367.2,3365.63,3365.97,247432.0
1737096780,3365.97,3365.98,3364.45,3365.81,326940.0
1737096840,3365.81,3367.48,3365.0,3367.48,437256.0
1737096900,3367.48,3368.78,3367.31,3367.31,302842.0
1737096960,3367.31,3367.32,3363.65,3363.98,376896.0
1737097020,3364.09,3365.73,3364.09,3365.13,345584.0
1737097080,3365.13,3365.58,3364.68,3365.58,561164.0
1737097140,3365.58,3366.39,3365.47,3366.38,336706.0
1737097200,3366.38,3366.83,3366.0,3366.72,253260.0
1737097260,3366.72,3367.76,3366.54,3366.55,351660.0
1737097320,3366.55,3366.56,3364.66,3364.68,446314.0
1737097380,3364.68,3365.12,3361.3,3361.85,1113634.0
1737097440,3361.85,3363.4,3361.85,3362.94,835412.0
1737097500,3362.94,3364.89,3361.66,3364.09,257402.0
1737097560,3364.09,3364.1,3362.72,3363.44,290110.0
1737097620,3363.44,3363.85,3362.26,3363.09,239638.0
1737097680,3363.09,3364.73,3362.92,3364.28,243706.0
1737097740,3364.28,3366.2,3364.1,3366.19,281954.0
1737097800,3366.19,3366.19,3364.69,3365.77,475336.0
1737097860,3365.85,3369.43,3365.85,3368.87,733796.0
1737097920,3368.87,3368.87,3367.35,3367.36,224872.0
1737097980,3367.36,3368.24,3366.39,3368.22,266216.0
1737098040,3368.22,3369.9,3368.22,3369.42,641194.0
1737098100,3369.42,3370.28,3369.42,3370.27,696492.0
1737098160,3370.27,3371.52,3369.14,3370.98,4217116.0
1737098220,3370.43,3370.83,3369.68,3369.83,886852.0
1737098280,3369.83,3369.83,3368.57,3368.61,340524.0
1737098340,3368.61,3370.0,3368.61,3369.99,316126.0
1737098400,3369.99,3370.28,3369.4,3370.21,407720.0
1737098460,3370.21,3370.21,3369.71,3370.03,332714.0
1737098520,3370.03,3370.58,3369.73,3370.35,405442.0
1737098580,3370.35,3371.0,3370.1,3370.88,1272396.0
1737098640,3370.88,3370.96,3370.0,3370.01,1887298.0
1737098700,3370.01,3370.57,3369.21,3369.39,258258.0
1737098760,3369.39,3369.39,3368.33,3368.71,318716.0
1737098820,3368.71,3369.34,3367.24,3367.24,517764.0
1737098880,3367.24,3367.24,3365.0,3366.12,614842.0
1737098940,3366.12,3367.1,3365.23,3367.09,409726.0
1737099000,3367.09,3367.45,3366.15,3367.43,342018.0
1737099060,3367.43,3368.08,3366.63,3366.63,396012.0
1737099120,3366.63,3368.48,3366.35,3368.46,409466.0
1737099180,3368.46,3370.36,3368.46,3370.24,598264.0
1737099240,3370.24,3370.24,3366.02,3366.02,800986.0
1737099300,3366.02,3366.11,3364.65,3366.1,662240.0
1737099360,3366.1,3367.18,3364.52,3364.53,523470.0
1737099420,3364.53,3364.7,3363.6,3363.61,484768.0
1737099480,3363.61,3367.99,3363.34,3367.98,861516.0
1737099540,3367.77,3370.59,3367.77,3369.44,984530.0
1737099600,3369.44,3374.69,3369.43,3373.6,1736192.0
1737099660,3373.6,3393.91,3373.59,3381.41,18525704.0
1737099720,3381.41,3383.7,3381.41,3381.98,2468920.0
1737099780,3381.72,3381.73,3379.4,3380.36,1609880.0
1737099840,3380.36,3380.39,3378.18,3378.82,2321398.0
1737099900,3378.81,3380.21,3378.68,3379.99,2127080.0
1737099960,3379.92,3380.9,3379.29,3380.44,1282128.0
1737100020,3380.44,3380.99,3379.88,3380.09,997216.0
1737100080,3380.09,3380.37,3379.51,3380.37,918248.0
1737100140,3380.23,3380.6,3377.69,3377.93,1273042.0
1737100200,3377.93,3379.0,3375.31,3376.32,1283674.0
1737100260,3376.31,3376.33,3374.39,3374.82,762096.0
1737100320,3374.82,3375.48,3374.39,3374.85,566090.0
1737100380,3374.85,3375.03,3373.03,3374.66,1575908.0
1737100440,3374.57,3374.57,3370.87,3370.87,1677418.0
1737100500,3370.63,3370.63,3368.01,3368.99,1506270.0
1737100560,3368.99,3370.52,3368.61,3369.94,960062.0
1737100620,3369.94,3371.28,3369.61,3370.14,1298076.0
1737100680,3370.14,3370.35,3368.84,3369.79,693530.0
1737100740,3369.79,3372.55,3369.77,3371.36,1757350.0
1737100800,3371.36,3376.61,3371.0,3374.51,3304234.0
1737100860,3374.51,3377.62,3373.77,3376.01,998288.0
1737100920,3376.01,3376.02,3373.9,3374.48,1191674.0
1737100980,3374.48,3374.99,3372.3,3372.3,312712.0
1737101040,3372.3,3373.55,3372.3,3372.42,348530.0
1737101100,3372.42,3375.48,3372.13,3375.48,271792.0
1737101160,3375.48,3376.11,3374.13,3375.45,406992.0
1737101220,3375.87,3379.04,3375.87,3378.4,1554784.0
1737101280,3378.4,3379.71,3377.15,3377.31,816876.0
1737101340,3377.4,3377.63,3376.28,3376.71,820398.0
1737101400,3376.71,3379.07,3376.34,3377.63,458454.0
1737101460,3377.79,3379.5,3377.13,3379.5,433138.0
1737101520,3379.49,3379.89,3378.28,3379.89,922472.0
1737101580,3379.88,3380.0,3376.75,3377.43,1026342.0
1737101640,3377.2,3378.31,3376.05,3378.29,520288.0
1737101700,3378.29,3378.4,3375.76,3376.8,777664.0
1737101760,3376.8,3377.92,3376.8,3377.73,203154.0
1737101820,3377.73,3380.74,3377.73,3380.73,1031942.0
1737101880,3380.73,3383.74,3380.73,3383.74,955268.0
1737101940,3383.74,3385.06,3382.15,3383.67,1711246.0
1737102000,3383.45,3383.45,3381.25,3381.27,888592.0
1737102060,3381.27,3382.0,3380.9,3381.99,627384.0
1737102120,3381.99,3381.99,3374.06,3374.1,8770438.0
1737102180,3374.1,3376.6,3374.1,3376.34,898628.0
1737102240,3376.34,3377.11,3372.8,3373.65,1222320.0
1737102300,3373.64,3374.94,3373.0,3373.99,1164152.0
1737102360,3373.99,3376.33,3373.99,3376.32,561918.0
1737102420,3376.32,3378.86,3375.73,3378.39,932398.0
1737102480,3378.37,3378.9,3376.39,3378.56,620230.0
1737102540,3378.56,3379.48,3378.54,3379.45,691558.0
1737102600,3379.45,3384.54,3379.03,3384.47,1590834.0
1737102660,3384.47,3391.25,3384.42,3390.49,8015776.0
1737102720,3390.3,3391.08,3388.54,3388.55,2385838.0
1737102780,3388.55,3394.15,3388.55,3394.15,4540678.0
1737102840,3394.15,3395.99,3392.52,3395.94,4267164.0
1737102900,3395.94,3399.9,3395.94,3399.2,4453644.0
1737102960,3399.2,3399.99,3397.46,3397.46,2961890.0
1737103020,3397.48,3400.89,3397.46,3399.34,2698432.0
1737103080,3399.57,3400.72,3394.74,3395.76,3618216.0
1737103140,3395.49,3396.57,3390.64,3391.4,3284048.0
1737103200,3391.7,3393.36,3386.04,3386.05,4776244.0
1737103260,3386.05,3389.4,3385.13,3389.4,2201446.0
1737103320,3389.4,3392.49,3389.4,3392.39,1247470.0
1737103380,3392.39,3392.39,3390.03,3392.35,889030.0
1737103440,3392.35,3392.93,3391.62,3392.81,876660.0
1737103500,3392.81,3392.89,3384.51,3385.39,4646634.0
1737103560,3385.39,3388.4,3384.65,3387.55,1633854.0
1737103620,3387.0,3388.36,3384.12,3388.35,1319506.0
1737103680,3388.35,3388.35,3385.07,3386.52,659626.0
1737103740,3386.52,3389.37,3384.67,3388.93,1226902.0
1737103800,3388.89,3390.65,3388.37,3390.34,700962.0
1737103860,3390.34,3398.28,3390.34,3397.41,1436154.0
1737103920,3397.38,3398.0,3394.51,3396.02,1097490.0
1737103980,3396.02,3404.3,3394.81,3404.06,2558246.0
1737104040,3403.82,3406.34,3402.89,3403.38,4432550.0
1737104100,3403.38,3407.68,3403.24,3405.93,5579198.0
1737104160,3405.93,3410.81,3403.26,3409.36,3271068.0
1737104220,3409.61,3412.78,3409.4,3411.37,3581546.0
1737104280,3411.37,3411.82,3406.0,3406.0,6198946.0
1737104340,3406.0,3406.53,3405.84,3405.9,1298504.0
1737104400,3405.9,3406.5,3402.47,3404.16,2554350.0
1737104460,3404.16,3409.12,3404.16,3406.12,3884360.0
1737104520,3406.12,3406.94,3400.55,3401.0,1998404.0
1737104580,3401.01,3402.22,3399.07,3400.31,2602842.0
1737104640,3400.31,3405.98,3400.31,3402.66,1286422.0
1737104700,3402.76,3403.11,3399.77,3402.28,1362504.0
1737104760,3402.28,3406.89,3402.28,3406.89,1135320.0
1737104820,3406.89,3408.37,3405.38,3406.82,791564.0
1737104880,3406.82,3410.56,3405.53,3409.91,1178616.0
1737104940,3409.91,3410.99,3409.0,3410.81,1691984.0
1737105000,3410.62,3410.63,3406.19,3408.27,1677772.0
1737105060,3408.36,3409.9,3403.21,3403.53,1678262.0
1737105120,3403.53,3411.18,3403.53,3411.18,686240.0
1737105180,3411.18,3413.03,3410.61,3411.68,1277650.0
1737105240,3411.68,3412.45,3410.37,3410.37,1346884.0
1737105300,3410.37,3410.99,3407.64,3408.98,2547198.0
1737105360,3408.98,3409.27,3406.43,3406.91,1403022.0
1737105420,3406.91,3407.61,3405.96,3406.48,1124674.0
1737105480,3406.48,3408.08,3405.9,3406.29,1093680.0
1737105540,3405.96,3407.39,3405.0,3405.03,1149996.0
1737105600,3405.03,3405.93,3403.24,3403.24,1509016.0
1737105660,3403.19,3404.73,3402.73,3403.06,1289354.0
1737105720,3403.06,3404.98,3401.81,3401.82,682586.0
1737105780,3401.83,3401.99,3399.29,3400.03,1580856.0
1737105840,3400.1,3401.61,3399.54,3400.36,862480.0
1737105900,3400.36,3404.27,3399.64,3404.27,1047776.0
1737105960,3404.27,3408.85,3404.27,3407.64,833638.0
1737106020,3407.26,3407.94,3403.9,3404.9,987082.0
1737106080,3404.98,3407.59,3404.11,3405.93,669424.0
1737106140,3405.93,3408.0,3404.83,3407.72,530550.0
1737106200,3407.63,3410.94,3407.47,3410.03,1406092.0
1737106260,3410.03,3411.56,3407.18,3407.24,1580120.0
1737106320,3407.28,3407.96,3404.0,3404.69,1245452.0
1737106380,3404.69,3405.59,3403.01,3403.02,1440932.0
1737106440,3403.02,3403.45,3401.64,3403.19,1261644.0
1737106500,3403.19,3405.99,3403.18,3405.28,1232682.0
1737106560,3405.28,3405.28,3402.84,3404.1,1248058.0
1737106620,3404.02,3406.0,3403.43,3403.53,1081972.0
1737106680,3403.53,3406.24,3403.53,3403.67,954338.0
1737106740,3403.67,3405.25,3403.67,3404.0,533706.0
1737106800,3404.66,3405.05,3403.27,3403.27,415284.0
1737106860,3403.26,3404.46,3403.1,3403.1,648644.0
1737106920,3403.1,3404.94,3403.1,3404.54,284944.0
1737106980,3404.54,3404.55,3402.01,3402.24,876362.0
1737107040,3402.24,3402.58,3401.19,3401.29,1744574.0
1737107100,3401.29,3403.81,3401.29,3403.66,731644.0
1737107160,3403.66,3403.66,3401.53,3401.8,636774.0
1737107220,3401.8,3403.66,3400.67,3403.65,1545670.0
1737107280,3403.65,3405.48,3403.52,3405.48,1098988.0
1737107340,3405.49,3405.95,3404.01,3405.42,980742.0
1737107400,3405.52,3405.8,3403.7,3404.52,1026006.0
1737107460,3404.52,3405.93,3403.23,3405.93,667492.0
1737107520,3405.9,3406.11,3405.0,3405.01,504074.0
1737107580,3405.01,3405.88,3404.0,3405.88,755360.0
1737107640,3405.88,3407.79,3405.65,3406.55,910474.0
1737107700,3406.55,3406.99,3403.01,3403.01,701440.0
1737107760,3403.01,3403.99,3402.3,3403.15,775200.0
1737107820,3403.41,3405.84,3402.89,3403.28,1056706.0
1737107880,3403.54,3404.39,3402.65,3402.66,799982.0
1737107940,3402.64,3403.89,3402.5,3402.51,319800.0
1737108000,3402.51,3405.2,3402.5,3403.36,417048.0
1737108060,3403.46,3405.53,3402.8,3402.96,437150.0
1737108120,3402.96,3402.97,3401.88,3402.59,734142.0
1737108180,3402.59,3404.35,3401.1,3401.1,754110.0
1737108240,3401.1,3404.76,3401.1,3404.0,770234.0
1737108300,3404.0,3405.16,3403.46,3405.15,950868.0
1737108360,3405.15,3407.49,3405.11,3406.64,1498126.0
1737108420,3406.64,3407.99,3406.63,3407.79,464456.0
1737108480,3407.79,3408.99,3407.61,3408.98,576734.0
1737108540,3408.98,3412.01,3408.97,3412.01,894070.0
1737108600,3412.12,3416.53,3411.94,3415.63,3245634.0
1737108660,3415.38,3420.63,3413.91,3420.38,3792392.0
1737108720,3420.36,3431.55,3417.0,3430.75,16464626.0
1737108780,3431.26,3434.85,3429.41,3434.62,6783460.0
1737108840,3434.2,3437.78,3432.22,3434.15,4865062.0
1737108900,3434.15,3434.59,3428.07,3431.19,2877546.0
1737108960,3431.19,3433.59,3431.19,3433.38,1908604.0
1737109020,3433.38,3437.27,3433.34,3435.71,2336978.0
1737109080,3435.71,3435.71,3429.51,3430.59,3685490.0
1737109140,3430.59,3430.6,3425.45,3428.97,2412212.0
1737109200,3428.97,3432.02,3428.94,3430.87,983206.0
1737109260,3430.87,3430.87,3421.38,3423.32,10138520.0
1737109320,3423.32,3423.76,3421.11,3422.1,897010.0
1737109380,3422.09,3423.37,3416.7,3416.89,1716548.0
1737109440,3416.89,3419.14,3416.67,3417.57,1051158.0
1737109500,3417.64,3421.44,3417.27,3420.94,2544908.0
1737109560,3420.94,3420.94,3418.61,3419.81,1033948.0
1737109620,3419.81,3420.37,3419.19,3419.2,549218.0
1737109680,3419.2,3422.2,3419.2,3420.01,978864.0
1737109740,3420.01,3421.54,3420.0,3420.16,712382.0
1737109800,3420.16,3420.16,3414.65,3415.09,1880744.0
1737109860,3415.09,3418.75,3415.08,3418.49,1024520.0
1737109920,3418.49,3418.89,3416.56,3417.75,714192.0
1737109980,3417.75,3421.28,3417.28,3421.28,1787164.0
1737110040,3421.28,3423.77,3420.32,3423.76,1398960.0
1737110100,3423.76,3424.1,3421.82,3421.82,1221446.0
1737110160,3421.82,3423.19,3420.68,3420.86,927424.0
1737110220,3420.86,3422.65,3420.76,3421.68,591800.0
1737110280,3421.68,3423.5,3419.31,3420.14,879824.0
1737110340,3420.14,3420.8,3418.06,3418.61,1178730.0
1737110400,3418.52,3421.66,3418.38,3418.87,989344.0
1737110460,3418.87,3425.12,3418.87,3423.15,1701684.0
1737110520,3423.15,3423.94,3420.84,3423.93,694538.0
1737110580,3423.93,3423.93,3419.64,3419.72,547404.0
1737110640,3419.72,3419.77,3417.69,3418.41,885800.0
1737110700,3418.41,3418.67,3415.87,3416.34,838598.0
1737110760,3416.34,3418.7,3416.34,3418.43,472546.0
1737110820,3418.43,3419.29,3418.03,3418.32,708268.0
1737110880,3418.32,3422.33,3418.32,3422.33,776028.0
1737110940,3422.33,3423.19,3422.04,3422.5,396680.0
1737111000,3422.5,3423.9,3421.93,3423.88,937426.0
1737111060,3423.88,3423.88,3422.63,3423.65,1295094.0
1737111120,3423.65,3424.92,3423.05,3423.84,601040.0
1737111180,3423.84,3425.2,3423.74,3424.22,430608.0
1737111240,3424.22,3425.4,3424.21,3425.39,302926.0
1737111300,3425.39,3425.48,3423.06,3425.47,651932.0
1737111360,3425.47,3426.7,3425.11,3425.11,858920.0
1737111420,3424.92,3425.32,3424.06,3424.26,772032.0
1737111480,3424.36,3425.6,3423.46,3425.59,469080.0
1737111540,3425.59,3426.64,3425.58,3426.64,378780.0
1737111600,3426.64,3427.73,3424.69,3424.71,844556.0
1737111660,3424.71,3425.4,3422.67,3422.67,1282640.0
1737111720,3422.67,3424.48,3421.66,3424.47,984104.0
1737111780,3424.47,3425.59,3421.23,3421.89,534858.0
1737111840,3421.89,3422.95,3420.47,3420.47,586474.0
1737111900,3420.47,3423.65,3420.14,3423.64,1157946.0
1737111960,3423.64,3426.03,3423.63,3425.22,615992.0
1737112020,3425.22,3425.29,3417.72,3418.28,847786.0
1737112080,3418.28,3419.89,3417.93,3419.15,753536.0
1737112140,3419.15,3420.78,3418.19,3418.9,1272124.0
1737112200,3418.9,3420.7,3418.9,3419.47,833042.0
1737112260,3419.43,3419.79,3416.63,3416.63,979376.0
1737112320,3416.61,3417.17,3415.53,3416.2,949532.0
1737112380,3416.2,3417.78,3416.0,3417.36,989368.0
1737112440,3417.36,3417.65,3416.76,3417.64,560488.0
1737112500,3417.64,3419.48,3417.19,3419.01,630816.0
1737112560,3419.01,3419.4,3417.94,3418.48,671094.0
1737112620,3418.48,3419.86,3416.84,3419.85,875410.0
1737112680,3419.85,3420.0,3419.0,3419.6,702298.0
1737112740,3419.5,3420.3,3419.0,3420.25,448882.0
1737112800,3420.25,3422.81,3420.25,3422.53,980924.0
1737112860,3422.27,3426.85,3421.72,3426.81,4572400.0
1737112920,3426.81,3429.41,3426.81,3428.87,4071190.0
1737112980,3428.87,3429.11,3426.39,3427.93,1647910.0
1737113040,3427.93,3429.18,3427.5,3428.43,635296.0
1737113100,3428.43,3429.08,3427.14,3427.71,515986.0
1737113160,3427.71,3428.87,3427.63,3428.11,398802.0
1737113220,3428.11,3428.65,3427.2,3428.22,488236.0
1737113280,3428.22,3428.22,3422.99,3424.75,733326.0
1737113340,3424.75,3424.79,3423.03,3424.19,590010.0
1737113400,3424.19,3429.35,3423.02,3428.1,5600344.0
1737113460,3428.1,3429.4,3427.01,3427.47,1203372.0
1737113520,3427.47,3428.19,3426.79,3427.74,526758.0
1737113580,3427.74,3429.5,3425.31,3428.95,968558.0
1737113640,3428.95,3429.39,3427.64,3427.93,578540.0
1737113700,3427.93,3428.73,3427.36,3428.4,376094.0
1737113760,3428.4,3429.41,3427.72,3429.02,711314.0
1737113820,3429.02,3429.37,3428.0,3428.01,497748.0
1737113880,3428.01,3429.0,3428.01,3428.4,388046.0
1737113940,3428.4,3428.4,3425.01,3425.89,1035566.0
1737114000,3425.89,3425.9,3423.93,3425.58,764004.0
1737114060,3425.75,3426.39,3424.6,3425.2,501866.0
1737114120,3425.2,3426.83,3425.19,3426.83,289330.0
1737114180,3426.83,3426.99,3426.38,3426.39,463742.0
1737114240,3426.39,3426.7,3425.71,3426.39,410788.0
1737114300,3426.39,3426.92,3426.39,3426.45,279090.0
1737114360,3426.45,3426.52,3423.96,3423.97,626612.0
1737114420,3423.97,3425.37,3423.96,3424.28,382538.0
1737114480,3424.28,3425.65,3422.84,3425.44,1378710.0
1737114540,3425.43,3426.92,3425.09,3426.91,411720.0
1737114600,3426.91,3426.92,3425.0,3425.02,348760.0
1737114660,3425.02,3425.9,3425.0,3425.14,244708.0
1737114720,3425.23,3425.99,3424.93,3424.95,272358.0
1737114780,3424.95,3425.11,3423.05,3423.61,391858.0
1737114840,3423.61,3423.78,3421.47,3422.02,571032.0
1737114900,3422.02,3422.56,3420.01,3422.0,601060.0
1737114960,3422.0,3422.0,3418.44,3418.44,752836.0
1737115020,3418.44,3420.9,3418.38,3420.89,1316506.0
1737115080,3420.89,3422.99,3420.63,3422.99,1093952.0
1737115140,3422.72,3424.58,3421.86,3422.1,875986.0
1737115200,3422.1,3424.1,3419.75,3419.75,1261968.0
1737115260,3419.6,3419.87,3418.28,3419.45,970850.0
1737115320,3419.45,3422.89,3419.44,3419.97,1219930.0
1737115380,3419.97,3419.97,3417.14,3417.76,1142064.0
1737115440,3418.28,3421.29,3418.28,3420.68,719470.0
1737115500,3420.68,3421.12,3418.64,3418.94,731408.0
1737115560,3418.93,3419.5,3418.51,3418.83,473042.0
1737115620,3418.83,3422.97,3417.34,3422.97,1154318.0
1737115680,3422.97,3422.98,3421.71,3422.4,708446.0
1737115740,3422.4,3423.08,3420.87,3421.44,733294.0
1737115800,3421.44,3423.34,3421.4,3423.34,366784.0
1737115860,3423.34,3424.11,3421.6,3423.36,869716.0
1737115920,3423.36,3425.46,3421.56,3422.53,1249550.0
1737115980,3422.53,3423.48,3421.09,3421.19,1835414.0
1737116040,3421.19,3422.47,3420.73,3422.16,461118.0
1737116100,3422.16,3422.71,3421.35,3421.35,543172.0
1737116160,3421.35,3421.35,3419.73,3420.18,791584.0
1737116220,3420.29,3420.29,3418.97,3419.85,637162.0
1737116280,3419.85,3421.53,3418.65,3421.53,603044.0
1737116340,3421.53,3424.14,3421.52,3423.92,1082706.0
1737116400,3423.5,3424.17,3420.71,3420.87,633170.0
1737116460,3420.87,3422.47,3420.87,3422.11,792536.0
1737116520,3422.11,3422.12,3420.01,3421.57,435520.0
1737116580,3421.57,3421.77,3420.14,3420.14,316510.0
1737116640,3420.14,3422.02,3420.14,3421.49,306676.0
1737116700,3421.49,3422.11,3420.45,3420.56,670410.0
1737116760,3420.71,3420.89,3417.35,3417.37,894938.0
1737116820,3417.11,3417.12,3408.16,3409.86,14754708.0
1737116880,3409.96,3413.36,3409.96,3412.81,1437138.0
1737116940,3412.84,3413.76,3410.34,3410.4,1063818.0
1737117000,3410.31,3411.75,3408.01,3408.52,2745036.0
1737117060,3408.52,3410.0,3408.23,3409.99,1030620.0
1737117120,3409.99,3411.57,3408.18,3408.18,1065062.0
1737117180,3408.11,3409.23,3406.19,3406.19,1726124.0
1737117240,3406.19,3406.44,3403.1,3404.4,3185466.0
1737117300,3404.47,3405.56,3401.51,3405.56,2755728.0
1737117360,3405.56,3405.95,3403.0,3403.0,1424384.0
1737117420,3403.0,3403.66,3399.89,3402.04,3326580.0
1737117480,3402.04,3402.45,3400.02,3400.71,1157962.0
1737117540,3400.7,3403.32,3400.01,3401.52,1928580.0
1737117600,3401.46,3408.16,3401.0,3407.22,4053554.0
1737117660,3407.22,3411.61,3407.22,3408.88,3794668.0
1737117720,3408.72,3411.82,3407.78,3409.78,1558564.0
1737117780,3409.78,3410.0,3408.07,3409.27,842012.0
1737117840,3409.27,3412.09,3409.27,3411.3,1477792.0
1737117900,3411.3,3414.32,3411.21,3414.32,1684274.0
1737117960,3414.32,3416.86,3413.83,3415.24,2911068.0
1737118020,3415.33,3417.59,3414.57,3415.36,2439262.0
1737118080,3415.33,3415.57,3410.12,3410.41,2440604.0
1737118140,3410.41,3414.29,3409.78,3414.29,1171344.0
1737118200,3414.29,3414.29,3410.2,3410.94,821162.0
1737118260,3410.89,3410.92,3408.17,3408.7,974174.0
1737118320,3408.7,3411.86,3408.39,3409.26,1147762.0
1737118380,3408.98,3409.16,3406.82,3407.63,599046.0
1737118440,3407.63,3408.39,3406.57,3406.77,463938.0
1737118500,3406.77,3407.65,3405.64,3405.64,763616.0
1737118560,3405.65,3406.77,3403.67,3404.07,1243098.0
1737118620,3404.07,3406.22,3404.0,3405.94,1123890.0
1737118680,3405.94,3408.44,3405.77,3408.24,688338.0
1737118740,3408.44,3409.39,3406.39,3406.78,1108024.0
1737118800,3406.78,3411.36,3406.78,3411.09,1820000.0
1737118860,3411.09,3411.82,3409.85,3411.41,989414.0
1737118920,3411.41,3413.16,3411.0,3412.88,713132.0
1737118980,3412.88,3414.29,3412.3,3414.19,778418.0
1737119040,3414.19,3415.0,3412.43,3414.65,660052.0
1737119100,3414.65,3416.58,3413.51,3414.87,1104962.0
1737119160,3414.87,3416.15,3414.17,3415.19,926502.0
1737119220,3415.29,3417.19,3414.4,3416.81,416998.0
1737119280,3416.81,3417.47,3415.49,3415.78,1632228.0
1737119340,3415.78,3415.79,3413.34,3414.37,1426820.0
1737119400,3414.37,3415.73,3412.0,3412.27,996668.0
1737119460,3412.27,3413.53,3411.01,3413.35,1077354.0
1737119520,3413.35,3416.28,3413.12,3415.47,724086.0
1737119580,3415.02,3415.26,3412.55,3414.57,1082108.0
1737119640,3414.57,3415.17,3413.61,3414.55,552484.0
1737119700,3414.55,3416.7,3414.55,3416.29,574556.0
1737119760,3416.29,3417.75,3416.17,3416.62,885120.0
1737119820,3416.62,3417.9,3416.46,3416.47,634460.0
1737119880,3416.47,3417.39,3412.14,3412.38,1506440.0
1737119940,3412.28,3412.28,3409.87,3410.14,1302906.0
1737120000,3409.89,3413.31,3408.95,3413.31,743298.0
1737120060,3413.31,3416.4,3412.52,3415.56,894918.0
1737120120,3415.69,3416.32,3414.35,3415.23,452862.0
1737120180,3415.16,3415.71,3412.67,3412.67,993460.0
1737120240,3412.76,3415.15,3412.61,3414.22,660572.0
1737120300,3414.22,3416.96,3413.75,3416.51,643254.0
1737120360,3416.51,3419.29,3416.02,3419.28,1781258.0
1737120420,3419.28,3422.93,3419.28,3421.1,2198898.0
1737120480,3421.05,3421.05,3418.4,3418.69,696718.0
1737120540,3418.69,3419.96,3417.19,3417.35,653370.0
1737120600,3417.35,3418.57,3415.31,3416.39,734620.0
1737120660,3416.39,3417.68,3416.02,3416.03,460642.0
1737120720,3416.03,3418.99,3415.76,3418.59,554854.0
1737120780,3418.59,3421.28,3416.2,3416.2,687380.0
1737120840,3416.19,3418.08,3415.75,3416.11,625074.0
1737120900,3416.57,3419.26,3416.31,3417.99,486952.0
1737120960,3418.06,3420.48,3413.4,3413.4,940830.0
1737121020,3413.33,3413.33,3409.04,3409.07,1833414.0
1737121080,3409.07,3409.21,3402.02,3402.11,2959454.0
1737121140,3402.23,3403.65,3394.96,3396.77,10133940.0
1737121200,3396.76,3403.43,3396.76,3403.43,4929534.0
1737121260,3403.68,3411.02,3402.46,3411.01,3201668.0
1737121320,3411.23,3411.81,3408.38,3410.32,1827914.0
1737121380,3410.32,3410.33,3407.77,3408.2,993478.0
1737121440,3408.2,3413.43,3408.2,3411.17,1259424.0
1737121500,3411.33,3415.0,3410.49,3414.52,1169500.0
1737121560,3414.52,3414.52,3409.7,3411.47,940062.0
1737121620,3411.47,3413.95,3411.07,3411.13,764306.0
1737121680,3411.13,3411.72,3405.38,3406.25,2047552.0
1737121740,3406.74,3407.39,3401.32,3402.79,2108200.0
1737121800,3402.79,3403.81,3400.77,3403.69,1423362.0
1737121860,3403.55,3404.69,3401.64,3401.88,964888.0
1737121920,3401.88,3403.43,3400.09,3400.13,905476.0
1737121980,3400.14,3403.17,3400.02,3400.81,1333426.0
1737122040,3400.82,3403.42,3400.8,3403.32,723122.0
1737122100,3403.32,3403.38,3400.07,3400.6,1336552.0
1737122160,3400.52,3403.31,3399.86,3403.31,952062.0
1737122220,3403.1,3403.1,3399.31,3400.23,642164.0
1737122280,3400.28,3401.26,3399.94,3401.26,399150.0
1737122340,3401.26,3403.56,3400.81,3400.81,817452.0
1737122400,3400.76,3405.48,3400.75,3405.48,1546880.0
1737122460,3405.47,3405.47,3401.22,3402.91,1128186.0
1737122520,3402.91,3408.24,3402.71,3407.16,1020056.0
1737122580,3407.16,3407.81,3405.44,3405.69,941518.0
1737122640,3405.69,3410.33,3405.69,3407.7,1084430.0
1737122700,3407.7,3408.16,3404.12,3407.89,1083978.0
1737122760,3407.89,3409.09,3405.71,3405.99,790192.0
1737122820,3405.99,3406.61,3403.39,3406.61,1254694.0
1737122880,3406.68,3407.98,3405.56,3405.98,443646.0
1737122940,3405.98,3405.98,3404.21,3405.31,904484.0
1737123000,3405.31,3408.27,3405.0,3407.56,543004.0
1737123060,3407.56,3414.56,3407.56,3413.68,1740522.0
1737123120,3413.68,3414.15,3410.83,3412.12,684546.0
1737123180,3412.12,3412.13,3409.38,3410.83,680022.0
1737123240,3410.83,3410.83,3408.51,3409.7,554672.0
1737123300,3409.53,3414.99,3409.24,3414.99,726588.0
1737123360,3414.99,3416.0,3412.7,3412.7,4527362.0
1737123420,3412.56,3418.78,3411.74,3417.91,1207560.0
1737123480,3417.82,3418.36,3414.92,3417.27,940086.0
1737123540,3416.91,3419.99,3415.0,3419.99,1155720.0
1737123600,3419.99,3420.5,3416.48,3416.61,1334236.0
1737123660,3416.61,3418.4,3415.14,3418.39,1228328.0
1737123720,3418.39,3419.25,3417.02,3417.04,418928.0
1737123780,3417.04,3421.69,3417.04,3421.46,1374838.0
1737123840,3421.46,3421.68,3418.6,3419.45,767488.0
1737123900,3419.49,3420.52,3416.4,3418.01,1687656.0
1737123960,3418.01,3420.12,3417.68,3419.07,795964.0
1737124020,3419.24,3421.2,3416.86,3421.2,770064.0
1737124080,3421.23,3425.49,3420.29,3425.07,3053248.0
1737124140,3425.07,3426.82,3422.53,3423.45,2733066.0
1737124200,3423.2,3426.15,3416.4,3418.01,5711500.0
1737124260,3418.26,3418.26,3404.72,3414.61,10695462.0
1737124320,3414.56,3425.68,3412.46,3424.59,4468064.0
1737124380,3424.89,3431.89,3420.72,3424.09,9098516.0
1737124440,3423.85,3426.44,3415.7,3420.21,6049716.0
1737124500,3420.85,3423.2,3416.89,3419.69,6302256.0
1737124560,3419.79,3429.78,3419.69,3428.98,6870496.0
1737124620,3429.38,3429.9,3418.49,3423.53,5975374.0
1737124680,3423.53,3423.53,3413.36,3415.49,4982934.0
1737124740,3415.49,3417.45,3409.39,3411.09,4568964.0
1737124800,3411.29,3414.68,3408.28,3410.68,2599120.0
1737124860,3411.96,3414.38,3407.57,3408.65,4866140.0
1737124920,3408.75,3413.99,3404.82,3404.82,3123864.0
1737124980,3404.82,3405.44,3400.9,3402.41,5869936.0
1737125040,3402.41,3405.88,3402.11,3405.78,2114682.0
1737125100,3405.51,3418.08,3405.29,3415.22,3855970.0
1737125160,3415.55,3416.3,3411.62,3413.1,1929436.0
1737125220,3413.18,3413.18,3405.51,3408.91,2772826.0
1737125280,3408.91,3408.91,3402.58,3407.93,2075058.0
1737125340,3407.94,3410.45,3405.1,3409.73,1485638.0
1737125400,3409.73,3411.47,3406.0,3406.37,1239854.0
1737125460,3406.52,3412.78,3406.06,3412.77,1669958.0
1737125520,3412.66,3426.89,3412.66,3426.89,11658404.0
1737125580,3426.89,3427.45,3422.2,3422.39,4238166.0
1737125640,3422.39,3423.75,3419.32,3423.44,2173838.0
1737125700,3423.44,3426.99,3423.44,3425.22,1991432.0
1737125760,3425.49,3429.99,3425.41,3429.91,3209552.0
1737125820,3429.85,3431.77,3426.32,3428.85,3636158.0
1737125880,3428.85,3428.85,3423.5,3425.85,2490560.0
1737125940,3425.49,3427.7,3421.35,3427.7,2429722.0
1737126000,3427.49,3428.32,3425.71,3428.22,2752902.0
1737126060,3428.22,3431.88,3424.34,3429.93,4769188.0
1737126120,3429.92,3431.57,3427.21,3429.07,1939936.0
1737126180,3429.07,3433.4,3425.27,3425.87,3867982.0
1737126240,3426.69,3432.3,3425.3,3432.27,2212918.0
1737126300,3432.17,3440.45,3432.17,3440.45,6704828.0
1737126360,3440.45,3444.1,3439.4,3439.8,5856644.0
1737126420,3439.73,3446.99,3437.65,3445.99,6538874.0
1737126480,3446.6,3446.99,3441.6,3441.88,3656928.0
1737126540,3441.86,3446.97,3441.12,3446.56,3773954.0
1737126600,3446.45,3447.58,3444.67,3445.3,4849762.0
1737126660,3445.3,3446.9,3437.36,3445.42,5965298.0
1737126720,3445.58,3448.11,3445.02,3447.62,3583088.0
1737126780,3447.45,3447.45,3439.28,3445.0,9095282.0
1737126840,3444.99,3448.22,3444.61,3448.2,4218326.0
1737126900,3448.2,3449.69,3447.22,3448.11,4119040.0
1737126960,3448.11,3448.11,3442.14,3442.61,7053126.0
1737127020,3442.61,3443.31,3441.15,3441.58,4000708.0
1737127080,3441.82,3443.21,3437.91,3441.95,2604632.0
1737127140,3441.95,3443.31,3441.52,3442.39,945696.0
1737127200,3442.39,3443.82,3433.99,3434.85,4191408.0
1737127260,3434.85,3434.93,3422.61,3423.14,12427902.0
1737127320,3423.14,3431.11,3418.5,3421.11,6842760.0
1737127380,3421.1,3427.22,3418.66,3426.87,4027468.0
1737127440,3426.88,3427.01,3421.56,3424.36,2135002.0
1737127500,3424.36,3427.69,3419.59,3419.97,4602402.0
1737127560,3419.97,3421.72,3407.85,3408.11,8637208.0
1737127620,3408.69,3409.1,3404.56,3405.13,5936822.0
1737127680,3405.1,3410.97,3403.1,3408.85,5027494.0
1737127740,3409.03,3416.14,3408.43,3416.06,3454328.0
1737127800,3415.91,3418.95,3415.73,3415.73,3222004.0
1737127860,3415.73,3419.82,3414.41,3416.08,2323648.0
1737127920,3416.61,3416.61,3409.11,3411.81,2676232.0
1737127980,3411.81,3415.96,3408.18,3414.19,1884606.0
1737128040,3414.19,3414.48,3409.11,3413.31,1642398.0
1737128100,3412.61,3415.98,3410.79,3415.98,3492746.0
1737128160,3415.75,3417.66,3412.11,3417.47,1245244.0
1737128220,3416.87,3421.89,3416.67,3421.13,2276812.0
1737128280,3421.13,3421.13,3416.4,3420.45,947674.0
1737128340,3420.45,3425.77,3420.45,3423.35,2863178.0
1737128400,3423.35,3424.65,3421.49,3422.62,1603462.0
1737128460,3422.53,3422.64,3418.11,3418.68,1475376.0
1737128520,3418.68,3422.9,3417.69,3422.9,703886.0
1737128580,3422.9,3425.45,3422.9,3424.73,1582056.0
1737128640,3424.61,3424.61,3418.7,3419.1,1569696.0
1737128700,3419.17,3420.75,3415.21,3415.21,1488724.0
1737128760,3415.3,3415.34,3410.01,3410.25,2459104.0
1737128820,3410.25,3413.52,3407.52,3408.17,2879214.0
1737128880,3408.1,3411.89,3408.1,3410.62,1417032.0
1737128940,3410.62,3416.45,3409.79,3415.01,1863864.0
1737129000,3415.01,3416.28,3410.88,3411.9,1232758.0
1737129060,3411.9,3414.68,3411.11,3414.38,918132.0
1737129120,3414.38,3415.62,3413.01,3414.72,691644.0
1737129180,3414.72,3415.1,3413.0,3415.07,726246.0
1737129240,3415.07,3416.8,3412.23,3416.31,640988.0
1737129300,3416.31,3417.28,3415.14,3417.28,938832.0
1737129360,3417.28,3417.71,3414.27,3414.94,1067418.0
1737129420,3414.94,3418.6,3414.94,3417.4,941112.0
1737129480,3417.31,3420.19,3416.93,3419.21,1032896.0
1737129540,3419.21,3421.01,3418.92,3420.33,1485778.0
1737129600,3420.32,3421.7,3419.45,3420.33,2349858.0
1737129660,3420.33,3423.35,3419.84,3420.73,1535592.0
1737129720,3420.73,3423.33,3417.48,3417.48,1311924.0
1737129780,3417.48,3419.84,3416.42,3419.76,847594.0
1737129840,3419.66,3423.0,3419.66,3421.23,823152.0
1737129900,3421.23,3422.27,3417.01,3417.12,1514504.0
1737129960,3417.12,3420.43,3416.19,3418.01,1058576.0
1737130020,3418.01,3418.98,3414.85,3415.09,750782.0
1737130080,3415.09,3416.94,3413.02,3413.02,1155468.0
1737130140,3413.02,3413.09,3410.53,3412.62,1654768.0
1737130200,3413.25,3418.98,3412.22,3418.43,1106642.0
1737130260,3418.33,3420.2,3417.52,3418.05,1392714.0
1737130320,3418.05,3425.99,3418.04,3425.43,5726006.0
1737130380,3425.43,3427.61,3423.74,3427.39,1977906.0
1737130440,3427.39,3430.49,3426.35,3430.49,3391476.0
1737130500,3430.49,3433.07,3428.43,3431.97,2836502.0
1737130560,3431.97,3435.22,3430.01,3434.73,2967156.0
1737130620,3434.64,3437.97,3432.68,3437.97,2287108.0
1737130680,3437.36,3445.69,3436.35,3445.3,9698448.0
1737130740,3445.28,3447.59,3439.95,3441.18,6323012.0
1737130800,3441.18,3446.6,3441.18,3444.06,3275960.0
1737130860,3444.06,3445.89,3443.26,3445.19,1831024.0
1737130920,3445.19,3446.74,3443.69,3443.69,1639344.0
1737130980,3443.69,3444.22,3437.17,3439.18,3713052.0
1737131040,3439.16,3443.53,3436.44,3442.37,2131334.0
1737131100,3442.38,3444.82,3441.56,3444.3,1382944.0
1737131160,3444.3,3445.4,3442.89,3444.53,2284344.0
1737131220,3444.53,3444.53,3440.92,3443.69,1784606.0
1737131280,3443.69,3445.31,3443.68,3444.5,1184730.0
1737131340,3444.5,3444.73,3438.43,3439.74,2487804.0
1737131400,3439.74,3440.48,3437.38,3437.38,1379276.0
1737131460,3437.47,3442.05,3436.11,3438.22,1694028.0
1737131520,3438.22,3442.46,3438.21,3439.66,1359930.0
1737131580,3439.75,3441.09,3439.18,3441.09,1047170.0
1737131640,3440.74,3440.74,3435.72,3437.01,1720442.0
1737131700,3436.32,3438.91,3436.32,3438.81,952004.0
1737131760,3438.81,3440.86,3438.7,3440.21,951494.0
1737131820,3440.21,3441.17,3436.51,3438.65,2115840.0
1737131880,3438.6,3441.7,3438.16,3440.47,1138970.0
1737131940,3440.47,3444.48,3440.16,3444.48,1972332.0
1737132000,3444.48,3444.83,3440.0,3440.0,1730748.0
1737132060,3440.0,3443.8,3438.66,3442.24,1513250.0
1737132120,3442.24,3444.98,3442.15,3444.46,896544.0
1737132180,3444.46,3444.61,3439.45,3440.48,1537672.0
1737132240,3440.48,3442.7,3439.74,3440.78,827230.0
1737132300,3440.78,3440.78,3436.76,3438.96,1851076.0
1737132360,3439.41,3440.04,3433.08,3433.18,2065204.0
1737132420,3433.18,3438.47,3432.18,3436.15,1123704.0
1737132480,3436.42,3438.75,3436.21,3437.25,959494.0
1737132540,3437.25,3442.89,3436.64,3436.83,1462142.0
1737132600,3437.28,3437.28,3434.11,3436.18,996492.0
1737132660,3436.19,3439.99,3436.14,3439.44,1175106.0
1737132720,3439.54,3442.12,3438.22,3439.58,1679172.0
1737132780,3439.58,3439.99,3436.47,3438.78,834858.0
1737132840,3438.78,3440.52,3437.68,3438.03,1076108.0
1737132900,3438.03,3441.12,3437.82,3440.48,872078.0
1737132960,3440.52,3440.63,3434.03,3437.2,1653536.0
1737133020,3437.2,3438.11,3434.67,3438.1,872324.0
1737133080,3438.1,3439.91,3438.0,3439.84,859738.0
1737133140,3439.84,3440.18,3436.04,3436.43,514144.0
1737133200,3436.43,3436.52,3433.0,3433.11,1224932.0
1737133260,3433.11,3433.11,3428.35,3430.88,5904626.0
1737133320,3430.88,3435.69,3430.88,3435.33,1177146.0
1737133380,3435.22,3435.62,3432.9,3434.34,1442166.0
1737133440,3434.34,3435.15,3429.97,3433.13,1016896.0
1737133500,3433.12,3434.24,3431.82,3431.82,588170.0
1737133560,3431.24,3431.99,3426.04,3426.73,2128676.0
1737133620,3426.7,3430.89,3425.73,3430.89,1907322.0
1737133680,3430.89,3434.43,3430.89,3431.78,794738.0
1737133740,3431.78,3432.45,3430.0,3430.39,497748.0
1737133800,3430.66,3430.66,3427.52,3430.2,531888.0
1737133860,3430.22,3433.57,3429.38,3432.39,781308.0
1737133920,3432.55,3434.4,3432.55,3432.59,1094216.0
1737133980,3432.59,3433.4,3430.0,3430.4,781478.0
1737134040,3430.4,3430.42,3428.22,3429.01,733280.0
1737134100,3429.01,3430.35,3427.03,3427.32,835596.0
1737134160,3427.29,3428.08,3425.72,3425.81,928642.0
1737134220,3425.81,3427.2,3424.0,3425.25,1297738.0
1737134280,3425.25,3425.99,3423.71,3425.89,1295552.0
1737134340,3425.84,3425.95,3423.9,3425.0,938314.0
1737134400,3424.91,3426.99,3424.44,3425.41,1146888.0
1737134460,3425.41,3426.33,3422.15,3422.15,1208394.0
1737134520,3422.15,3425.69,3422.15,3422.81,3617640.0
1737134580,3422.81,3425.51,3422.63,3424.44,560430.0
1737134640,3424.44,3428.14,3424.43,3427.21,1569416.0
1737134700,3427.21,3434.54,3427.2,3434.54,2007816.0
1737134760,3434.54,3441.86,3434.54,3439.69,5752452.0
1737134820,3439.69,3441.9,3437.51,3438.1,1089946.0
1737134880,3438.64,3439.57,3434.68,3435.19,1469452.0
1737134940,3435.19,3438.12,3435.06,3437.31,977428.0
1737135000,3437.31,3439.15,3434.68,3434.86,4213414.0
1737135060,3434.73,3436.19,3431.58,3431.88,1091938.0
1737135120,3431.88,3433.76,3429.57,3429.58,1160590.0
1737135180,3429.58,3432.27,3427.44,3427.44,623004.0
1737135240,3427.42,3427.43,3421.56,3422.2,2797388.0
1737135300,3422.2,3422.21,3416.4,3416.68,4007824.0
1737135360,3416.4,3419.58,3412.31,3413.27,6802372.0
1737135420,3413.42,3413.63,3406.02,3412.03,4907156.0
1737135480,3411.01,3414.86,3409.21,3413.54,2808930.0
1737135540,3412.94,3415.99,3412.74,3415.38,1056950.0
1737135600,3415.38,3416.33,3414.43,3414.43,1140074.0
1737135660,3414.43,3414.44,3410.45,3411.35,1444672.0
1737135720,3411.35,3414.87,3410.83,3412.67,1048690.0
1737135780,3412.67,3415.09,3410.45,3415.09,2158854.0
1737135840,3415.06,3415.18,3412.36,3413.19,1581324.0
1737135900,3413.46,3417.1,3411.2,3417.08,1858684.0
1737135960,3417.66,3421.07,3416.86,3417.1,1763644.0
1737136020,3417.21,3421.35,3417.21,3420.52,1157514.0
1737136080,3420.52,3421.09,3417.31,3419.11,1213978.0
1737136140,3419.11,3419.12,3417.01,3417.11,953926.0
1737136200,3417.38,3419.12,3413.0,3413.05,989896.0
1737136260,3412.63,3413.94,3411.69,3413.39,964748.0
1737136320,3413.39,3413.98,3410.44,3410.59,2435462.0
1737136380,3410.59,3411.0,3408.48,3410.45,1625068.0
1737136440,3410.45,3415.58,3410.38,3414.31,1108484.0
1737136500,3414.14,3414.15,3410.01,3410.93,1219330.0
1737136560,3410.93,3411.49,3410.04,3410.89,741538.0
1737136620,3410.89,3412.45,3407.72,3412.45,799440.0
1737136680,3412.26,3413.0,3411.61,3412.62,590010.0
1737136740,3412.62,3413.82,3411.39,3413.26,945130.0
1737136800,3413.38,3414.37,3412.07,3412.4,849362.0
1737136860,3412.4,3416.12,3410.4,3415.83,990968.0
1737136920,3415.83,3415.94,3412.51,3414.19,796312.0
1737136980,3413.81,3415.07,3412.63,3413.51,737400.0
1737137040,3413.51,3417.19,3413.17,3417.14,1617568.0
1737137100,3417.14,3418.44,3416.84,3417.83,567606.0
1737137160,3417.89,3418.56,3415.45,3416.8,825680.0
1737137220,3416.8,3416.8,3412.5,3413.23,543602.0
1737137280,3413.35,3414.77,3412.22,3413.78,863522.0
1737137340,3413.78,3414.61,3411.0,3413.7,1081008.0
1737137400,3413.81,3414.11,3410.92,3412.44,816250.0
1737137460,3412.35,3413.57,3409.31,3413.02,762586.0
1737137520,3413.02,3416.38,3413.02,3416.38,667432.0
1737137580,3416.39,3417.2,3415.01,3415.15,299368.0
1737137640,3415.15,3416.39,3414.15,3416.39,466608.0
1737137700,3416.57,3418.08,3415.67,3416.57,390888.0
1737137760,3416.57,3419.99,3414.12,3419.98,686160.0
1737137820,3419.98,3420.89,3417.01,3418.98,988498.0
1737137880,3419.04,3422.7,3418.95,3422.6,732018.0
1737137940,3422.43,3423.0,3420.72,3421.72,555132.0
1737138000,3421.72,3423.89,3421.24,3423.89,787548.0
1737138060,3423.85,3425.02,3423.39,3424.89,1299948.0
1737138120,3424.89,3428.83,3424.11,3428.47,1077598.0
1737138180,3427.89,3428.83,3425.49,3425.76,936000.0
1737138240,3425.78,3426.28,3423.18,3424.61,424446.0
1737138300,3424.61,3426.07,3423.6,3426.06,481262.0
1737138360,3426.06,3427.1,3423.01,3424.99,679872.0
1737138420,3424.99,3426.15,3421.64,3422.4,1244938.0
1737138480,3422.41,3423.69,3420.47,3420.49,876950.0
1737138540,3420.49,3422.11,3420.1,3420.12,417244.0
1737138600,3420.12,3420.12,3416.01,3419.9,1024174.0
1737138660,3419.9,3420.09,3418.77,3419.82,1438366.0
1737138720,3419.82,3420.79,3418.52,3418.85,323426.0
1737138780,3418.93,3418.93,3415.1,3417.52,652924.0
1737138840,3417.52,3420.47,3416.47,3419.09,483176.0
1737138900,3419.09,3419.09,3417.23,3417.79,470232.0
1737138960,3417.79,3420.69,3417.79,3419.58,351874.0
1737139020,3419.48,3425.16,3418.79,3424.53,1333890.0
1737139080,3424.53,3425.31,3422.56,3422.56,698196.0
1737139140,3422.56,3422.56,3419.55,3419.56,536264.0
1737139200,3419.46,3419.46,3418.5,3419.05,402290.0
1737139260,3418.95,3421.41,3417.19,3420.44,2099138.0
1737139320,3420.44,3420.45,3415.68,3415.68,442248.0
1737139380,3415.68,3418.69,3415.68,3417.89,430718.0
1737139440,3417.89,3418.78,3416.77,3418.37,319700.0
1737139500,3418.37,3419.36,3417.14,3418.19,297294.0
1737139560,3418.19,3421.43,3416.41,3416.41,590850.0
1737139620,3416.44,3418.09,3416.32,3417.79,410046.0
1737139680,3417.79,3421.83,3417.4,3420.15,585790.0
1737139740,3420.15,3420.47,3417.42,3417.43,701122.0
1737139800,3417.43,3417.86,3415.0,3416.48,794112.0
1737139860,3416.23,3417.14,3414.31,3417.14,612848.0
1737139920,3417.14,3420.26,3415.15,3419.6,461332.0
1737139980,3419.5,3419.51,3417.27,3417.93,1271930.0
1737140040,3417.93,3418.44,3415.16,3415.16,646666.0
1737140100,3415.16,3415.16,3411.64,3412.63,1922104.0
1737140160,3412.52,3412.53,3410.8,3411.07,1383334.0
1737140220,3411.07,3412.28,3410.61,3410.61,707346.0
1737140280,3410.42,3410.61,3409.07,3409.93,1460102.0
1737140340,3409.93,3410.93,3409.6,3410.49,898328.0
1737140400,3410.49,3412.39,3410.14,3410.82,791666.0
1737140460,3410.81,3414.55,3409.73,3413.99,2217910.0
1737140520,3414.07,3415.03,3411.14,3414.16,655040.0
1737140580,3414.16,3417.35,3413.25,3417.35,436172.0
1737140640,3417.25,3417.62,3413.8,3413.89,577030.0
1737140700,3414.16,3415.7,3413.11,3414.21,366014.0
1737140760,3413.88,3414.4,3410.9,3412.26,892410.0
1737140820,3412.17,3413.85,3411.41,3411.77,613850.0
1737140880,3411.77,3413.48,3410.11,3412.02,709862.0
1737140940,3412.02,3415.9,3412.02,3413.9,619484.0
1737141000,3414.09,3417.73,3414.02,3417.35,565216.0
1737141060,3417.35,3420.74,3417.11,3419.52,2162694.0
1737141120,3419.52,3423.7,3419.52,3423.01,2819464.0
1737141180,3423.01,3425.73,3423.01,3424.51,3275574.0
1737141240,3424.51,3427.28,3424.02,3427.28,1008446.0
1737141300,3427.5,3428.83,3425.37,3425.43,2307416.0
1737141360,3425.34,3427.7,3424.98,3427.69,652678.0
1737141420,3427.69,3429.11,3427.57,3428.81,1412186.0
1737141480,3428.81,3435.17,3428.36,3435.17,3141322.0
1737141540,3435.67,3438.27,3435.31,3436.52,3937372.0
1737141600,3436.52,3436.98,3433.94,3436.82,2719400.0
1737141660,3436.82,3442.79,3436.01,3442.79,4705518.0
1737141720,3442.79,3443.03,3438.89,3440.41,2313234.0
1737141780,3440.21,3441.57,3435.42,3435.58,5197064.0
1737141840,3435.89,3438.32,3435.11,3437.67,1003698.0
1737141900,3437.67,3439.9,3435.77,3438.28,2211298.0
1737141960,3438.18,3438.73,3435.5,3435.52,797762.0
1737142020,3435.52,3436.13,3432.93,3433.43,1301838.0
1737142080,3433.62,3433.62,3429.25,3429.76,1985716.0
1737142140,3429.72,3429.81,3428.35,3429.61,1220522.0
1737142200,3429.61,3429.81,3425.44,3426.34,1405464.0
1737142260,3426.21,3426.57,3423.02,3425.97,1868368.0
1737142320,3425.97,3426.0,3421.34,3423.94,2055920.0
1737142380,3423.93,3423.93,3416.86,3417.32,2571566.0
1737142440,3417.12,3421.07,3417.11,3418.09,3635774.0
1737142500,3418.09,3418.88,3416.34,3418.49,3626214.0
1737142560,3418.49,3424.07,3417.75,3423.24,1242638.0
1737142620,3423.24,3423.67,3422.01,3423.56,573262.0
1737142680,3423.55,3425.64,3423.55,3423.91,1169806.0
1737142740,3423.91,3425.46,3422.0,3422.01,611192.0
1737142800,3422.01,3423.09,3422.0,3422.86,311058.0
1737142860,3423.0,3426.29,3422.85,3425.32,811100.0
1737142920,3425.32,3426.49,3424.45,3424.54,716848.0
1737142980,3424.54,3427.46,3423.27,3427.46,271880.0
1737143040,3427.46,3427.46,3424.14,3425.18,2143536.0
1737143100,3425.18,3425.58,3422.16,3424.76,978916.0
1737143160,3424.76,3427.4,3424.09,3427.4,1460814.0
1737143220,3427.4,3429.16,3424.77,3424.79,1251130.0
1737143280,3424.79,3426.93,3424.64,3426.84,267796.0
1737143340,3426.77,3427.78,3425.68,3427.47,1066720.0
1737143400,3427.47,3428.6,3425.63,3427.48,2158164.0
1737143460,3427.47,3429.89,3427.47,3429.89,2816798.0
1737143520,3429.89,3430.57,3428.55,3428.55,1904022.0
1737143580,3428.55,3429.61,3427.09,3427.48,434450.0
1737143640,3427.48,3429.69,3427.46,3429.23,462286.0
1737143700,3429.23,3432.16,3429.22,3431.56,938402.0
1737143760,3431.56,3433.0,3430.76,3433.0,1186572.0
1737143820,3433.0,3433.0,3430.46,3430.47,411936.0
1737143880,3430.47,3433.07,3430.14,3431.08,467834.0
1737143940,3431.08,3431.4,3430.48,3430.79,524664.0
1737144000,3431.02,3431.46,3425.09,3425.1,1353444.0
1737144060,3425.1,3429.74,3424.26,3429.72,1105562.0
1737144120,3429.72,3434.27,3426.72,3433.31,2024954.0
1737144180,3433.31,3434.28,3431.54,3434.01,734164.0
1737144240,3434.01,3434.06,3429.51,3429.84,1864900.0
1737144300,3429.84,3430.66,3428.1,3428.92,831190.0
1737144360,3428.84,3429.49,3426.47,3429.49,1115978.0
1737144420,3429.49,3432.17,3428.59,3430.26,827442.0
1737144480,3430.31,3432.56,3430.3,3431.89,583232.0
1737144540,3431.89,3435.99,3431.13,3435.99,1422430.0
1737144600,3436.23,3453.06,3436.22,3448.91,16362560.0
1737144660,3448.83,3450.8,3444.56,3444.65,4393786.0
1737144720,3444.31,3448.38,3444.1,3447.6,1869388.0
1737144780,3447.6,3450.19,3447.6,3447.77,1464206.0
1737144840,3448.2,3448.41,3440.85,3443.99,3414376.0
1737144900,3443.99,3445.66,3441.82,3443.29,1586612.0
1737144960,3443.29,3449.15,3442.85,3446.51,3136140.0
1737145020,3446.51,3452.03,3446.5,3451.35,3477626.0
1737145080,3451.35,3451.35,3449.29,3451.32,1722162.0
1737145140,3451.32,3467.89,3451.32,3464.85,21185168.0
1737145200,3465.42,3470.0,3463.54,3469.98,6129910.0
1737145260,3469.53,3475.17,3464.65,3464.66,7970740.0
1737145320,3464.45,3464.86,3460.48,3464.86,2538536.0
1737145380,3465.78,3471.42,3463.51,3470.7,3509428.0
1737145440,3470.69,3474.05,3465.91,3465.91,3251990.0
1737145500,3465.91,3472.91,3464.9,3472.91,2432214.0
1737145560,3473.06,3474.55,3471.42,3474.47,2564630.0
1737145620,3474.47,3478.26,3472.3,3477.45,8973338.0
1737145680,3477.45,3479.54,3476.34,3478.68,4853042.0
1737145740,3478.68,3494.3,3478.22,3490.19,16575920.0
1737145800,3490.78,3499.82,3490.78,3493.78,23631958.0
1737145860,3493.78,3497.96,3492.05,3495.64,5684274.0
1737145920,3495.64,3498.85,3494.69,3497.2,3141834.0
1737145980,3497.3,3503.89,3496.53,3503.89,9847230.0
1737146040,3503.89,3509.79,3499.17,3505.14,10773114.0
1737146100,3505.14,3511.93,3504.47,3504.79,5524366.0
1737146160,3504.49,3504.49,3495.73,3500.37,7863548.0
1737146220,3500.76,3506.12,3496.01,3497.64,9565674.0
1737146280,3497.64,3507.27,3497.64,3505.98,3598300.0
1737146340,3506.0,3509.69,3502.47,3507.01,3546166.0
1737146400,3506.52,3508.5,3502.22,3507.75,4213070.0
1737146460,3507.75,3514.21,3507.33,3513.59,4812310.0
1737146520,3513.59,3514.0,3507.99,3508.41,4565102.0
1737146580,3507.91,3513.14,3505.14,3513.13,1899274.0
1737146640,3513.67,3514.5,3508.05,3510.23,2803224.0
1737146700,3510.24,3516.19,3510.24,3511.13,3375902.0
1737146760,3511.42,3513.87,3510.05,3510.47,1692212.0
1737146820,3510.47,3513.51,3510.3,3511.94,2265544.0
1737146880,3511.92,3515.57,3511.51,3515.11,2007702.0
1737146940,3515.11,3521.79,3515.11,3520.52,7597576.0
1737147000,3520.52,3524.05,3520.01,3521.51,5692402.0
1737147060,3521.51,3522.27,3517.1,3519.44,2807434.0
1737147120,3519.54,3524.03,3519.46,3523.72,1921854.0
1737147180,3523.72,3524.4,3519.82,3522.58,1801278.0
1737147240,3522.8,3523.99,3517.39,3517.4,2795094.0
1737147300,3517.29,3517.29,3510.17,3512.45,4086062.0
1737147360,3512.52,3512.6,3508.96,3510.89,2671444.0
1737147420,3510.89,3510.89,3501.28,3501.45,7730888.0
1737147480,3502.14,3505.91,3500.32,3505.44,4926308.0
1737147540,3505.53,3514.95,3505.53,3514.04,4635538.0
1737147600,3514.04,3524.53,3511.48,3521.71,6347496.0
1737147660,3520.24,3520.97,3514.72,3518.4,2573990.0
1737147720,3518.4,3518.94,3512.77,3516.16,3812076.0
1737147780,3516.16,3517.29,3512.64,3517.07,2181846.0
1737147840,3517.12,3518.05,3515.22,3516.55,1041378.0
1737147900,3516.55,3522.05,3515.59,3521.1,2850788.0
1737147960,3521.1,3521.1,3514.1,3514.1,2441558.0
1737148020,3514.31,3515.38,3511.1,3511.65,1258502.0
1737148080,3511.65,3511.75,3502.76,3502.88,3064870.0
1737148140,3502.88,3503.97,3501.81,3502.53,2015416.0
1737148200,3502.53,3504.55,3502.0,3503.83,1461412.0
1737148260,3503.83,3509.1,3503.32,3508.07,2606284.0
1737148320,3508.07,3508.61,3506.66,3507.71,568810.0
1737148380,3508.49,3508.62,3506.57,3506.62,594864.0
1737148440,3506.57,3509.29,3505.77,3509.27,1306712.0
1737148500,3509.18,3513.33,3506.95,3512.01,1559726.0
1737148560,3511.85,3513.14,3507.96,3507.97,899894.0
1737148620,3507.97,3507.97,3505.02,3505.22,927644.0
1737148680,3505.22,3508.22,3504.0,3504.61,913428.0
1737148740,3504.61,3505.58,3503.29,3504.7,1149458.0
1737148800,3504.7,3505.65,3503.06,3504.47,530074.0
1737148860,3504.47,3509.82,3504.47,3507.02,1601724.0
1737148920,3507.02,3507.83,3506.72,3507.48,1114528.0
1737148980,3507.48,3507.62,3504.9,3506.78,527888.0
1737149040,3506.78,3508.0,3506.78,3507.99,1151764.0
1737149100,3507.99,3509.0,3503.13,3505.0,3846048.0
1737149160,3505.0,3506.77,3504.42,3505.46,1286794.0
1737149220,3505.56,3506.19,3503.6,3504.82,877610.0
1737149280,3504.82,3505.9,3502.76,3502.76,1040048.0
1737149340,3502.76,3503.4,3496.72,3497.2,6341530.0
1737149400,3497.59,3498.4,3493.76,3494.49,2582118.0
1737149460,3494.49,3499.27,3494.49,3498.89,1924982.0
1737149520,3498.97,3500.0,3498.97,3499.99,2383168.0
1737149580,3499.99,3500.0,3495.77,3496.05,1950176.0
1737149640,3496.05,3496.39,3492.56,3492.56,2195546.0
1737149700,3492.46,3493.24,3491.76,3493.2,1304264.0
1737149760,3493.2,3494.2,3485.98,3488.8,5030736.0
1737149820,3488.7,3488.94,3482.62,3482.62,4327376.0
1737149880,3482.47,3483.64,3477.48,3477.83,9463142.0
1737149940,3477.87,3478.77,3472.32,3476.81,9527000.0
1737150000,3476.81,3481.59,3476.81,3478.37,5196962.0
1737150060,3478.28,3478.28,3472.15,3476.16,3324744.0
1737150120,3477.47,3477.58,3475.36,3477.18,1003712.0
1737150180,3477.18,3483.11,3477.17,3483.11,2100324.0
1737150240,3483.11,3483.11,3478.0,3479.2,1507742.0
1737150300,3479.2,3481.41,3479.2,3480.4,915640.0
1737150360,3480.4,3480.77,3478.0,3478.05,932012.0
1737150420,3478.05,3478.05,3474.77,3474.99,966432.0
1737150480,3474.99,3476.98,3473.46,3476.15,1155654.0
1737150540,3476.15,3476.15,3471.96,3472.64,2101422.0
1737150600,3472.64,3474.29,3470.0,3470.51,3481292.0
1737150660,3470.51,3470.51,3465.44,3467.54,4801984.0
1737150720,3467.45,3470.84,3465.82,3470.19,2256102.0
1737150780,3470.3,3472.23,3470.0,3471.13,1694606.0
1737150840,3471.13,3471.49,3467.14,3469.6,1559526.0
1737150900,3469.6,3472.11,3469.4,3470.91,733182.0
1737150960,3470.91,3471.97,3470.75,3471.26,727456.0
1737151020,3471.23,3472.53,3471.13,3472.43,469160.0
1737151080,3472.43,3473.1,3471.99,3472.49,1970880.0
1737151140,3472.49,3472.64,3471.04,3472.64,958986.0
1737151200,3472.64,3473.0,3471.04,3471.11,1734354.0
1737151260,3471.11,3472.67,3471.11,3472.49,582550.0
1737151320,3472.49,3479.04,3472.49,3479.04,3183338.0
1737151380,3479.17,3484.35,3479.16,3483.51,3295920.0
1737151440,3483.96,3486.56,3483.5,3485.24,3136398.0
1737151500,3485.12,3485.12,3483.01,3483.02,832010.0
1737151560,3483.02,3483.02,3478.57,3479.12,2283342.0
1737151620,3479.12,3479.96,3475.98,3477.89,1567644.0
1737151680,3477.89,3479.93,3477.88,3479.7,807090.0
1737151740,3479.7,3482.6,3479.57,3480.0,2181258.0
1737151800,3480.0,3481.04,3479.71,3479.72,708836.0
1737151860,3479.72,3479.82,3477.68,3479.36,722432.0
1737151920,3479.36,3481.75,3477.82,3481.75,1515468.0
1737151980,3482.16,3483.22,3479.59,3479.59,907344.0
1737152040,3479.59,3480.49,3478.18,3478.31,1301166.0
1737152100,3478.31,3481.83,3478.25,3479.18,3891808.0
1737152160,3479.18,3480.0,3479.02,3479.99,1052034.0
1737152220,3479.99,3481.41,3478.52,3481.41,897786.0
1737152280,3481.61,3482.47,3479.58,3480.34,999036.0
1737152340,3480.34,3482.94,3480.33,3482.2,484646.0
1737152400,3482.39,3482.39,3480.1,3480.11,592708.0
1737152460,3480.11,3480.11,3477.14,3477.51,1160064.0
1737152520,3477.51,3479.9,3477.12,3479.41,355934.0
1737152580,3479.66,3479.98,3478.67,3479.06,511850.0
1737152640,3479.06,3479.08,3473.08,3474.32,1271842.0
1737152700,3474.32,3475.87,3474.32,3475.51,476050.0
1737152760,3475.51,3477.97,3475.0,3477.97,405536.0
1737152820,3477.97,3477.98,3476.1,3476.1,342580.0
1737152880,3476.1,3479.29,3476.1,3479.28,325746.0
1737152940,3479.28,3479.29,3476.73,3477.09,410040.0
1737153000,3477.09,3478.28,3475.89,3475.89,292466.0
1737153060,3475.89,3475.89,3474.54,3474.56,288570.0
1737153120,3474.56,3478.48,3474.54,3478.47,760552.0
1737153180,3478.47,3481.15,3478.46,3481.09,712246.0
1737153240,3481.09,3482.64,3480.2,3482.64,817550.0
1737153300,3482.64,3484.12,3481.65,3483.57,806972.0
1737153360,3483.57,3483.57,3480.01,3481.05,528590.0
1737153420,3481.05,3481.07,3477.28,3477.6,6095740.0
1737153480,3477.6,3479.89,3477.59,3478.18,565608.0
1737153540,3478.18,3480.26,3478.18,3478.71,706456.0
1737153600,3478.93,3480.12,3478.0,3478.01,340172.0
1737153660,3478.01,3478.11,3476.06,3478.01,548708.0
1737153720,3478.01,3478.63,3477.02,3477.51,144202.0
1737153780,3477.38,3477.38,3475.84,3476.18,357898.0
1737153840,3476.18,3476.18,3472.81,3473.1,967920.0
1737153900,3473.09,3474.65,3472.97,3474.14,285086.0
1737153960,3474.14,3474.15,3468.1,3470.0,2695410.0
1737154020,3470.0,3470.5,3467.6,3469.85,967676.0
1737154080,3469.85,3470.0,3466.02,3466.02,850414.0
1737154140,3466.02,3469.84,3466.01,3469.73,1088622.0
1737154200,3469.72,3470.33,3468.01,3470.32,615070.0
1737154260,3470.35,3473.29,3468.93,3473.28,513662.0
1737154320,3473.28,3474.77,3472.9,3473.82,603252.0
1737154380,3473.82,3474.28,3471.63,3472.31,364674.0
1737154440,3472.31,3474.11,3472.15,3472.77,305998.0
1737154500,3472.77,3474.85,3472.77,3474.68,331842.0
1737154560,3474.68,3475.39,3472.42,3472.58,415524.0
1737154620,3472.58,3472.7,3472.58,3472.69,111642.0
1737154680,3472.69,3472.7,3469.06,3469.07,463882.0
1737154740,3469.07,3471.12,3468.43,3468.91,298004.0
1737154800,3468.91,3470.0,3466.19,3466.19,1401324.0
1737154860,3466.19,3466.21,3461.49,3464.99,4972354.0
1737154920,3464.99,3466.91,3462.88,3463.59,1008466.0
1737154980,3463.59,3465.1,3461.51,3465.1,1238146.0
1737155040,3465.1,3468.0,3463.75,3467.47,838852.0
1737155100,3467.47,3467.86,3464.72,3465.04,380128.0
1737155160,3464.8,3466.25,3464.01,3466.25,444404.0
1737155220,3466.25,3468.59,3466.0,3467.79,384362.0
1737155280,3467.79,3469.89,3467.11,3469.57,494602.0
1737155340,3469.36,3471.48,3469.36,3471.47,1076790.0
1737155400,3471.47,3471.47,3469.1,3469.14,501298.0
1737155460,3469.14,3470.99,3468.77,3470.99,399918.0
1737155520,3470.75,3474.19,3470.54,3474.19,839284.0
1737155580,3474.19,3474.46,3473.47,3474.11,664020.0
1737155640,3474.11,3476.35,3473.74,3473.74,1226118.0
1737155700,3473.74,3474.18,3471.51,3472.15,1130758.0
1737155760,3472.15,3472.79,3471.4,3472.18,542012.0
1737155820,3472.18,3472.39,3470.98,3471.57,365878.0
1737155880,3471.66,3471.94,3470.47,3471.41,234946.0
1737155940,3471.41,3471.41,3469.19,3470.99,418920.0
1737156000,3470.99,3473.0,3470.64,3472.99,256556.0
1737156060,3472.99,3475.23,3471.72,3475.21,775706.0
1737156120,3475.21,3478.61,3474.89,3478.6,1211532.0
1737156180,3478.6,3479.92,3478.39,3479.64,718626.0
1737156240,3479.67,3479.99,3478.0,3479.4,1036852.0
1737156300,3479.4,3483.56,3479.4,3481.68,2157452.0
1737156360,3481.68,3482.46,3481.32,3482.31,807490.0
1737156420,3482.31,3483.87,3481.31,3482.98,585632.0
1737156480,3482.98,3483.72,3481.31,3481.32,787218.0
1737156540,3481.32,3481.99,3479.93,3481.99,776812.0
1737156600,3481.99,3481.99,3480.31,3480.32,532794.0
1737156660,3480.32,3480.32,3478.42,3478.42,790140.0
1737156720,3478.42,3478.43,3476.21,3476.23,790284.0
1737156780,3476.23,3476.23,3473.18,3473.28,4211332.0
1737156840,3473.17,3473.69,3472.01,3472.44,706158.0
1737156900,3472.95,3476.21,3472.95,3475.77,588810.0
1737156960,3475.77,3476.85,3475.38,3476.31,234774.0
1737157020,3476.31,3479.02,3476.3,3478.63,377708.0
1737157080,3478.61,3479.21,3477.6,3478.3,431992.0
1737157140,3478.3,3478.32,3476.13,3476.91,483630.0
1737157200,3476.91,3477.91,3476.52,3477.9,245000.0
1737157260,3477.9,3477.9,3475.66,3477.0,302156.0
1737157320,3477.0,3479.4,3477.0,3478.1,244866.0
1737157380,3478.1,3478.2,3477.14,3477.98,222658.0
1737157440,3477.98,3477.98,3477.0,3477.0,304236.0
1737157500,3477.0,3477.83,3476.56,3477.82,278748.0
1737157560,3477.82,3479.46,3477.54,3477.56,684778.0
1737157620,3477.44,3477.8,3476.28,3477.55,330156.0
1737157680,3477.55,3478.49,3476.86,3477.27,443012.0
1737157740,3477.27,3477.65,3476.42,3476.69,413062.0
1737157800,3476.69,3476.7,3475.44,3475.93,303792.0
1737157860,3475.69,3478.38,3475.4,3477.79,268798.0
1737157920,3477.79,3478.54,3476.39,3476.39,427406.0
1737157980,3476.39,3476.67,3473.29,3474.14,1935154.0
1737158040,3474.14,3474.14,3472.51,3472.52,488830.0
1737158100,3472.52,3474.82,3472.51,3474.65,465704.0
1737158160,3474.65,3475.87,3474.63,3475.01,683932.0
1737158220,3475.19,3475.56,3474.52,3474.53,321142.0
1737158280,3474.53,3474.54,3470.81,3470.81,1366834.0
1737158340,3470.81,3472.39,3470.69,3472.39,642336.0
1737158400,3472.39,3476.69,3472.37,3476.07,1689360.0
1737158460,3476.15,3476.27,3472.39,3474.53,1100882.0
1737158520,3474.53,3474.53,3470.98,3471.27,843370.0
1737158580,3471.16,3473.29,3470.34,3472.85,894254.0
1737158640,3472.19,3474.58,3471.56,3474.19,1194622.0
1737158700,3474.19,3474.19,3470.38,3472.38,905142.0
1737158760,3472.38,3474.99,3472.38,3474.98,339284.0
1737158820,3474.98,3475.11,3472.76,3473.61,1080426.0
1737158880,3473.61,3473.97,3472.08,3472.39,683494.0
1737158940,3472.39,3476.24,3472.39,3476.24,904774.0
1737159000,3476.24,3477.89,3475.96,3477.61,929830.0
1737159060,3477.61,3477.88,3475.94,3475.94,2367484.0
1737159120,3475.94,3476.94,3474.82,3476.77,716332.0
1737159180,3476.8,3477.21,3474.25,3474.26,233876.0
1737159240,3474.26,3475.45,3472.81,3473.76,871360.0
1737159300,3473.76,3474.0,3472.6,3472.86,476314.0
1737159360,3472.86,3474.6,3472.86,3473.99,854590.0
1737159420,3473.99,3473.99,3471.17,3471.18,761978.0
1737159480,3471.18,3472.99,3471.17,3472.14,544802.0
1737159540,3472.14,3472.65,3469.05,3469.1,745360.0
1737159600,3469.22,3469.47,3467.34,3468.88,1319286.0
1737159660,3468.88,3469.48,3467.52,3469.47,529664.0
1737159720,3469.47,3469.99,3468.61,3469.62,267898.0
1737159780,3469.66,3472.78,3469.65,3472.78,366868.0
1737159840,3472.78,3474.32,3472.31,3472.94,728946.0
1737159900,3472.94,3473.15,3471.71,3471.72,239494.0
1737159960,3471.64,3471.64,3470.44,3470.55,399272.0
1737160020,3470.51,3471.4,3469.35,3471.39,477086.0
1737160080,3471.39,3474.2,3470.6,3474.2,164246.0
1737160140,3474.48,3475.69,3473.76,3473.76,413474.0
1737160200,3473.76,3476.24,3472.84,3476.23,642328.0
1737160260,3476.23,3477.72,3476.22,3477.19,583916.0
1737160320,3477.19,3478.11,3476.07,3476.47,620546.0
1737160380,3476.53,3479.56,3476.52,3478.89,650436.0
1737160440,3478.89,3479.65,3477.51,3477.51,402364.0
1737160500,3477.51,3480.88,3477.11,3479.98,2053114.0
1737160560,3479.98,3481.6,3479.18,3481.14,877970.0
1737160620,3481.14,3482.92,3481.13,3482.91,898054.0
1737160680,3482.91,3483.82,3480.76,3480.78,1075326.0
1737160740,3480.78,3481.69,3480.0,3481.55,612322.0
1737160800,3481.55,3482.07,3480.49,3480.6,763760.0
1737160860,3480.6,3481.13,3479.35,3479.75,506246.0
1737160920,3479.75,3483.9,3479.75,3483.62,2579340.0
1737160980,3483.62,3484.45,3483.04,3483.44,1567210.0
1737161040,3483.44,3483.65,3482.3,3483.64,358230.0
1737161100,3483.64,3483.64,3480.93,3482.6,836010.0
1737161160,3482.97,3484.4,3481.98,3482.14,514832.0
1737161220,3482.14,3483.08,3481.81,3483.07,485164.0
1737161280,3483.07,3483.72,3481.45,3481.45,493506.0
1737161340,3481.45,3483.13,3480.6,3481.43,1104560.0
1737161400,3481.52,3483.06,3480.69,3482.18,453150.0
1737161460,3483.87,3487.77,3483.77,3486.24,1690884.0
1737161520,3486.24,3488.98,3486.24,3488.14,1636062.0
1737161580,3488.11,3488.13,3486.02,3487.74,642244.0
1737161640,3487.74,3487.82,3486.6,3487.05,417430.0
1737161700,3487.05,3488.5,3487.05,3488.49,584464.0
1737161760,3488.49,3491.97,3488.15,3491.79,1456022.0
1737161820,3491.79,3492.94,3485.89,3486.42,3071662.0
1737161880,3486.42,3486.42,3484.1,3484.9,925918.0
1737161940,3484.9,3486.82,3484.88,3485.83,1068278.0
1737162000,3485.83,3485.83,3482.01,3482.68,1331948.0
1737162060,3482.82,3485.8,3482.44,3484.88,1180404.0
1737162120,3484.88,3484.88,3482.9,3482.9,525206.0
1737162180,3481.95,3482.6,3477.28,3478.2,1924996.0
1737162240,3478.2,3479.71,3474.31,3475.51,2494516.0
1737162300,3475.54,3477.95,3474.54,3477.18,1230006.0
1737162360,3477.18,3477.18,3472.85,3473.88,1099326.0
1737162420,3473.88,3475.93,3473.74,3474.38,459322.0
1737162480,3474.29,3474.39,3471.0,3471.02,791534.0
1737162540,3471.09,3471.74,3470.9,3471.73,474694.0
1737162600,3471.73,3475.01,3471.1,3474.94,3015088.0
1737162660,3475.95,3479.03,3475.67,3479.02,809048.0
1737162720,3479.13,3480.92,3478.63,3478.64,1158940.0
1737162780,3478.64,3479.63,3478.02,3479.11,379272.0
1737162840,3479.11,3479.3,3474.88,3474.89,518964.0
1737162900,3474.89,3474.9,3471.89,3471.89,827212.0
1737162960,3471.89,3474.22,3469.6,3469.78,1465800.0
1737163020,3469.78,3472.03,3467.85,3472.02,1616406.0
1737163080,3472.02,3473.39,3470.01,3470.01,522546.0
1737163140,3469.97,3470.91,3467.77,3470.91,825666.0
1737163200,3470.91,3472.29,3469.85,3470.93,464060.0
1737163260,3470.93,3471.22,3470.13,3471.06,613676.0
1737163320,3471.06,3471.06,3466.31,3467.07,2386566.0
1737163380,3467.07,3467.84,3466.36,3466.59,1010430.0
1737163440,3466.59,3467.69,3465.7,3465.99,1034888.0
1737163500,3465.99,3467.61,3465.98,3466.32,505912.0
1737163560,3466.32,3467.24,3465.76,3467.23,354678.0
1737163620,3467.23,3470.56,3467.0,3470.54,1540968.0
1737163680,3470.54,3471.99,3469.04,3470.29,1017558.0
1737163740,3470.12,3470.53,3468.87,3469.03,352304.0
1737163800,3469.03,3469.04,3466.06,3466.06,860178.0
1737163860,3466.06,3466.06,3463.97,3464.39,1573756.0
1737163920,3464.39,3465.62,3464.15,3464.77,1186828.0
1737163980,3464.77,3465.0,3461.85,3463.48,1011036.0
1737164040,3463.48,3464.21,3460.31,3461.01,2654600.0
1737164100,3460.98,3461.67,3454.36,3454.69,7444828.0
1737164160,3454.69,3457.29,3453.85,3456.61,2718282.0
1737164220,3456.61,3458.27,3456.26,3456.91,786778.0
1737164280,3456.91,3459.18,3456.69,3458.73,743654.0
1737164340,3458.73,3458.73,3456.69,3457.7,614050.0
1737164400,3457.7,3458.6,3457.01,3458.14,908256.0
1737164460,3458.14,3461.11,3457.76,3461.1,481614.0
1737164520,3461.1,3463.7,3461.1,3463.05,510784.0
1737164580,3463.05,3463.94,3460.61,3460.61,394268.0
1737164640,3460.61,3461.71,3460.08,3460.47,417738.0
1737164700,3460.47,3461.06,3458.69,3459.33,968970.0
1737164760,3459.33,3460.24,3457.67,3458.21,482950.0
1737164820,3458.21,3459.17,3456.32,3459.17,1252350.0
1737164880,3459.17,3461.7,3458.76,3458.76,1014182.0
1737164940,3458.76,3461.57,3458.06,3461.56,542604.0
1737165000,3461.56,3461.77,3460.15,3460.17,441598.0
1737165060,3460.6,3464.53,3460.6,3464.52,1249156.0
1737165120,3464.52,3465.48,3463.72,3464.94,816040.0
1737165180,3464.94,3466.08,3464.5,3465.12,706000.0
1737165240,3465.13,3465.54,3463.54,3464.94,398020.0
1737165300,3464.94,3465.86,3464.47,3464.69,289706.0
1737165360,3464.69,3465.58,3464.17,3464.17,418062.0
1737165420,3464.17,3465.54,3464.17,3465.54,329690.0
1737165480,3465.54,3466.44,3465.52,3466.44,292096.0
1737165540,3466.44,3466.44,3464.3,3464.95,403972.0
1737165600,3464.95,3467.57,3464.95,3467.56,465858.0
1737165660,3467.56,3469.46,3467.55,3468.47,1084656.0
1737165720,3468.47,3470.31,3467.67,3467.98,565490.0
1737165780,3467.98,3469.49,3467.98,3468.77,591374.0
1737165840,3468.77,3469.36,3467.47,3467.48,405416.0
1737165900,3467.48,3468.75,3466.88,3468.75,250768.0
1737165960,3468.75,3468.75,3465.0,3465.69,385158.0
1737166020,3465.69,3465.7,3462.9,3462.9,849806.0
1737166080,3462.9,3464.98,3462.9,3464.6,441412.0
1737166140,3464.6,3464.6,3461.31,3463.43,900568.0
1737166200,3463.43,3464.6,3462.06,3462.4,441330.0
1737166260,3462.4,3467.98,3462.4,3467.96,350960.0
1737166320,3467.77,3467.97,3465.56,3466.19,193254.0
1737166380,3466.19,3467.43,3466.18,3466.91,203488.0
1737166440,3466.91,3469.15,3466.89,3469.15,290972.0
1737166500,3469.15,3471.57,3469.15,3470.56,643150.0
1737166560,3470.56,3471.0,3468.98,3468.98,229418.0
1737166620,3468.68,3469.3,3468.48,3468.98,255174.0
1737166680,3468.98,3469.71,3468.1,3469.71,794854.0
1737166740,3469.7,3470.0,3468.89,3468.9,207840.0
1737166800,3468.9,3470.19,3468.0,3469.23,217984.0
1737166860,3469.23,3471.12,3469.22,3471.1,508176.0
1737166920,3471.1,3471.95,3470.24,3470.24,824752.0
1737166980,3470.22,3470.22,3468.37,3469.47,228368.0
1737167040,3469.47,3470.66,3468.02,3470.65,296374.0
1737167100,3470.65,3472.2,3470.55,3472.19,715982.0
1737167160,3472.19,3473.28,3471.65,3472.4,923874.0
1737167220,3472.4,3472.42,3470.14,3470.15,301616.0
1737167280,3470.15,3470.15,3467.1,3467.3,438562.0
1737167340,3467.3,3468.49,3467.3,3468.48,250574.0
1737167400,3468.58,3468.7,3465.11,3466.23,776384.0
1737167460,3466.23,3466.78,3464.71,3464.72,453814.0
1737167520,3464.73,3465.12,3463.39,3464.52,564884.0
1737167580,3464.52,3465.68,3463.4,3463.8,277584.0
1737167640,3463.8,3463.8,3462.47,3463.6,465314.0
1737167700,3463.6,3465.77,3463.59,3465.07,542914.0
1737167760,3465.07,3466.07,3464.48,3465.7,468140.0
1737167820,3465.7,3465.7,3462.9,3462.91,379348.0
1737167880,3462.91,3464.57,3461.38,3461.98,493186.0
1737167940,3461.98,3461.98,3458.88,3459.58,854588.0
1737168000,3459.58,3461.2,3459.58,3459.84,591408.0
1737168060,3459.84,3459.95,3456.77,3458.72,1935118.0
1737168120,3457.9,3458.92,3457.9,3458.58,1150750.0
1737168180,3458.58,3459.89,3458.04,3458.44,375652.0
1737168240,3458.44,3460.11,3458.36,3460.11,600798.0
1737168300,3460.11,3461.48,3459.3,3461.0,635178.0
1737168360,3461.0,3461.0,3460.0,3460.89,342044.0
1737168420,3460.89,3461.79,3459.02,3459.35,707854.0
1737168480,3459.35,3460.4,3457.11,3457.42,536428.0
1737168540,3457.42,3459.33,3457.42,3458.74,364646.0
1737168600,3458.74,3460.07,3458.73,3459.06,348814.0
1737168660,3459.06,3463.73,3459.05,3463.01,1209346.0
1737168720,3463.01,3463.62,3461.89,3462.14,539872.0
1737168780,3462.04,3462.04,3457.46,3457.47,596732.0
1737168840,3457.47,3457.48,3454.01,3454.01,1404278.0
1737168900,3453.64,3454.24,3450.85,3451.74,3892870.0
1737168960,3451.57,3451.57,3447.1,3448.36,6474146.0
1737169020,3448.36,3450.72,3447.09,3448.82,2539706.0
1737169080,3448.98,3449.48,3447.28,3448.62,1363842.0
1737169140,3448.6,3450.06,3446.9,3450.06,2114532.0
1737169200,3450.11,3450.76,3448.25,3450.37,962428.0
1737169260,3450.37,3452.51,3449.29,3452.51,2508776.0
1737169320,3452.51,3455.0,3452.03,3453.16,1169578.0
1737169380,3453.16,3453.44,3450.19,3450.19,472858.0
1737169440,3450.3,3453.06,3450.3,3453.06,496290.0
1737169500,3453.06,3454.2,3449.19,3449.23,580106.0
1737169560,3449.22,3449.89,3447.42,3448.58,646016.0
1737169620,3448.88,3454.12,3448.88,3454.02,1068984.0
1737169680,3454.02,3454.62,3449.38,3450.99,667988.0
1737169740,3450.99,3453.33,3450.31,3452.02,1050914.0
1737169800,3452.08,3452.57,3448.78,3449.53,1070386.0
1737169860,3449.42,3449.42,3447.44,3448.19,873790.0
1737169920,3448.19,3449.04,3448.0,3448.87,402726.0
1737169980,3448.86,3448.86,3443.76,3445.35,3076834.0
1737170040,3445.35,3446.77,3444.53,3445.44,1403584.0
1737170100,3445.44,3447.47,3445.44,3447.32,1176116.0
1737170160,3447.38,3447.77,3445.4,3445.69,771390.0
1737170220,3445.69,3445.95,3441.14,3443.0,2640368.0
1737170280,3443.04,3443.1,3441.06,3441.75,1330642.0
1737170340,3441.86,3441.88,3437.44,3438.63,5960360.0
1737170400,3438.33,3438.47,3435.38,3436.78,2288150.0
1737170460,3436.61,3437.03,3433.24,3434.06,5289574.0
1737170520,3433.88,3436.04,3431.02,3431.53,4302846.0
1737170580,3431.53,3433.97,3430.31,3433.6,2277494.0
1737170640,3433.26,3436.18,3432.39,3435.0,2826246.0
1737170700,3434.95,3435.44,3430.6,3433.47,1928028.0
1737170760,3433.38,3434.0,3427.2,3427.5,4351248.0
1737170820,3427.5,3427.5,3416.37,3419.96,14194860.0
1737170880,3420.06,3426.41,3419.29,3424.98,5232950.0
1737170940,3424.98,3427.47,3424.73,3426.36,2281868.0
1737171000,3426.36,3427.52,3424.78,3427.39,2521572.0
1737171060,3427.39,3427.39,3420.64,3422.09,5434560.0
1737171120,3422.21,3425.61,3420.06,3424.95,2120490.0
1737171180,3424.95,3426.0,3423.6,3425.25,1337816.0
1737171240,3425.35,3425.82,3422.05,3422.91,1734172.0
1737171300,3421.95,3422.0,3418.0,3419.43,2213082.0
1737171360,3419.43,3419.43,3414.7,3417.45,3197968.0
1737171420,3417.16,3417.16,3406.28,3407.48,9160500.0
1737171480,3407.41,3410.97,3404.42,3405.38,5107144.0
1737171540,3405.4,3411.18,3405.32,3407.62,2997532.0
1737171600,3407.62,3407.62,3395.25,3396.09,13004960.0
1737171660,3396.09,3396.89,3380.12,3384.17,19149830.0
1737171720,3384.46,3388.78,3383.33,3385.48,5153946.0
1737171780,3385.1,3385.1,3373.83,3374.68,11877944.0
1737171840,3373.92,3380.99,3366.79,3380.98,13326444.0
1737171900,3381.09,3393.45,3377.29,3392.71,9550690.0
1737171960,3392.71,3394.4,3389.57,3391.83,5719290.0
1737172020,3391.64,3394.36,3389.88,3391.38,3207298.0
1737172080,3391.19,3393.61,3388.26,3388.94,3566902.0
1737172140,3388.94,3392.28,3388.67,3391.42,2280416.0
1737172200,3391.6,3391.6,3380.96,3383.02,4580036.0
1737172260,3383.05,3383.05,3378.0,3379.49,3178126.0
1737172320,3379.49,3381.53,3371.43,3371.48,6010520.0
1737172380,3371.1,3376.85,3370.24,3375.83,4625212.0
1737172440,3375.56,3384.65,3374.24,3383.54,5606136.0
1737172500,3383.54,3383.59,3379.6,3380.38,2421154.0
1737172560,3380.38,3380.57,3377.08,3379.86,1975178.0
1737172620,3380.4,3389.07,3380.4,3389.07,2550566.0
1737172680,3389.07,3389.07,3385.35,3386.97,1629410.0
1737172740,3386.97,3387.49,3382.77,3382.77,1155228.0
1737172800,3382.77,3385.05,3379.81,3384.86,3155724.0
1737172860,3385.05,3392.0,3384.78,3392.0,2869680.0
1737172920,3391.83,3393.4,3387.69,3387.96,3585172.0
1737172980,3387.96,3388.53,3385.1,3386.92,1563840.0
1737173040,3387.04,3392.55,3385.14,3390.47,1544002.0
1737173100,3390.47,3391.29,3387.01,3388.21,1875152.0
1737173160,3388.21,3389.86,3386.92,3389.86,1568720.0
1737173220,3389.86,3392.74,3388.94,3392.73,2645338.0
1737173280,3392.73,3394.52,3391.57,3391.61,3096474.0
1737173340,3391.35,3391.35,3386.01,3386.01,2003712.0
1737173400,3386.01,3386.77,3384.38,3385.59,1329346.0
1737173460,3385.59,3386.65,3382.73,3383.1,947448.0
1737173520,3383.1,3386.24,3382.63,3386.23,1113430.0
1737173580,3386.13,3386.13,3381.53,3383.55,1047816.0
1737173640,3383.55,3386.45,3378.49,3379.6,2017236.0
1737173700,3379.5,3379.5,3371.09,3374.41,6512978.0
1737173760,3374.31,3377.18,3371.14,3371.39,6530152.0
1737173820,3371.25,3373.3,3364.61,3364.65,6793288.0
1737173880,3364.62,3366.39,3361.86,3362.22,5917598.0
1737173940,3362.22,3363.07,3352.3,3357.97,12839438.0
1737174000,3358.38,3361.91,3353.38,3361.4,4782480.0
1737174060,3361.4,3368.5,3361.39,3368.5,4258976.0
1737174120,3368.49,3372.54,3366.72,3367.21,5196056.0
1737174180,3367.21,3367.21,3363.69,3366.05,2383658.0
1737174240,3366.04,3366.05,3361.4,3363.18,2263900.0
1737174300,3363.18,3363.28,3350.01,3352.45,7708094.0
1737174360,3352.45,3355.23,3350.21,3354.89,4455662.0
1737174420,3354.89,3359.63,3352.73,3356.08,2980354.0
1737174480,3356.1,3364.06,3355.88,3363.47,2621894.0
1737174540,3363.47,3364.15,3360.54,3362.03,2018136.0
1737174600,3362.03,3362.39,3358.18,3360.99,2660658.0
1737174660,3360.99,3366.1,3357.2,3365.95,2731656.0
1737174720,3366.25,3376.03,3366.25,3373.43,6344356.0
1737174780,3373.43,3373.43,3367.61,3370.11,4243262.0
1737174840,3370.22,3371.9,3370.11,3371.81,1350438.0
1737174900,3371.76,3371.9,3368.57,3371.89,1285552.0
1737174960,3371.89,3376.93,3371.89,3375.43,3101578.0
1737175020,3375.43,3375.43,3371.11,3373.65,1795040.0
1737175080,3373.42,3374.16,3371.56,3373.82,1352154.0
1737175140,3374.01,3374.78,3372.32,3374.72,1051626.0
1737175200,3374.72,3375.06,3371.8,3372.85,1027554.0
1737175260,3372.85,3374.99,3371.37,3372.59,1052996.0
1737175320,3372.59,3375.99,3371.88,3375.9,1060086.0
1737175380,3375.52,3375.64,3371.08,3371.08,1198224.0
1737175440,3371.14,3373.05,3370.68,3371.05,1366364.0
1737175500,3371.14,3371.48,3366.63,3367.15,1716490.0
1737175560,3367.15,3367.15,3362.98,3365.39,2448606.0
1737175620,3365.39,3371.4,3365.39,3367.41,1171742.0
1737175680,3366.75,3366.75,3362.0,3362.03,1445608.0
1737175740,3362.03,3362.03,3355.2,3358.0,2622274.0
1737175800,3358.0,3358.0,3352.62,3353.57,2402800.0
1737175860,3354.03,3363.91,3351.17,3363.64,9625628.0
1737175920,3363.64,3363.64,3360.11,3361.27,1724566.0
1737175980,3361.27,3364.0,3359.52,3363.53,1012394.0
1737176040,3363.53,3363.99,3360.55,3361.08,1159800.0
1737176100,3361.08,3361.93,3360.01,3361.74,642164.0
1737176160,3361.93,3365.75,3361.13,3365.39,2156560.0
1737176220,3365.39,3366.72,3364.26,3366.31,1749208.0
1737176280,3366.31,3367.89,3366.01,3366.62,1798756.0
1737176340,3366.62,3366.62,3363.71,3364.52,1135046.0
1737176400,3364.52,3366.86,3362.39,3366.85,1574126.0
1737176460,3366.85,3369.99,3364.0,3364.0,2041876.0
1737176520,3363.81,3364.53,3357.43,3359.73,4334060.0
1737176580,3359.81,3363.89,3359.8,3360.0,1411224.0
1737176640,3360.0,3365.95,3360.0,3365.92,908968.0
1737176700,3365.92,3368.43,3364.3,3366.44,2297498.0
1737176760,3366.32,3366.32,3360.01,3361.01,919180.0
1737176820,3361.01,3361.53,3358.64,3360.98,1673650.0
1737176880,3360.98,3361.0,3355.4,3356.79,2342094.0
1737176940,3356.79,3359.37,3355.0,3355.01,1471810.0
1737177000,3355.01,3355.01,3344.08,3347.66,13248928.0
1737177060,3347.64,3347.64,3337.1,3339.62,12398882.0
1737177120,3339.62,3339.62,3334.57,3337.95,7830064.0
1737177180,3338.35,3341.39,3329.05,3329.85,12016052.0
1737177240,3330.08,3338.27,3330.08,3336.97,3578926.0
1737177300,3336.97,3337.67,3334.43,3335.25,2657450.0
1737177360,3335.35,3335.73,3327.24,3331.44,6100550.0
1737177420,3331.44,3336.62,3331.36,3335.36,4155220.0
1737177480,3335.36,3348.54,3335.36,3348.54,3086376.0
1737177540,3348.43,3351.52,3346.3,3346.57,3619946.0
1737177600,3346.69,3351.65,3346.57,3351.65,3002428.0
1737177660,3351.44,3351.44,3347.04,3348.57,1470016.0
1737177720,3348.57,3352.29,3348.57,3350.83,1327260.0
1737177780,3350.83,3350.83,3348.35,3348.72,1259280.0
1737177840,3348.72,3351.89,3348.0,3349.27,1821744.0
1737177900,3349.27,3349.29,3343.9,3347.81,1931942.0
1737177960,3347.81,3347.81,3341.5,3341.82,1606844.0
1737178020,3341.82,3342.15,3334.31,3334.69,4282060.0
1737178080,3334.79,3336.77,3329.72,3334.43,4618742.0
1737178140,3334.43,3337.99,3333.81,3333.82,1465036.0
1737178200,3333.82,3333.82,3328.35,3328.67,2656650.0
1737178260,3328.67,3328.68,3317.1,3318.95,12475758.0
1737178320,3319.49,3328.64,3318.51,3328.09,4499864.0
1737178380,3328.56,3333.18,3328.56,3329.94,3297426.0
1737178440,3329.94,3332.57,3328.64,3329.91,2061176.0
1737178500,3329.91,3329.91,3319.99,3320.04,7164584.0
1737178560,3320.04,3322.54,3318.21,3318.59,3208080.0
1737178620,3318.6,3323.16,3318.33,3322.74,3921088.0
1737178680,3322.74,3322.74,3312.74,3315.94,11263360.0
1737178740,3316.26,3318.23,3313.9,3315.28,2986878.0
1737178800,3315.64,3317.53,3307.04,3313.47,14814344.0
1737178860,3313.47,3318.27,3313.0,3313.69,3867600.0
1737178920,3313.69,3318.57,3313.6,3315.1,2029940.0
1737178980,3315.25,3319.23,3312.8,3319.23,1609350.0
1737179040,3319.23,3324.78,3318.15,3318.77,3081338.0
1737179100,3318.78,3323.85,3318.39,3320.42,2120944.0
1737179160,3320.52,3322.47,3317.73,3320.17,1722474.0
1737179220,3320.17,3325.73,3319.93,3323.96,1888706.0
1737179280,3324.14,3324.24,3318.02,3318.52,1602512.0
1737179340,3318.52,3318.52,3313.35,3317.31,1698474.0
1737179400,3317.37,3317.62,3308.0,3308.98,4802284.0
1737179460,3309.41,3314.08,3308.0,3310.1,4811332.0
1737179520,3310.09,3315.57,3308.73,3312.92,1664912.0
1737179580,3312.52,3312.75,3305.43,3306.79,5497172.0
1737179640,3306.86,3308.37,3301.42,3301.53,8469542.0
1737179700,3301.81,3301.81,3290.4,3291.99,16565630.0
1737179760,3291.9,3300.0,3290.01,3295.76,9719504.0
1737179820,3296.38,3297.57,3290.04,3292.31,6944898.0
1737179880,3292.31,3297.56,3290.01,3295.51,11881472.0
1737179940,3295.47,3295.8,3291.1,3292.89,5457670.0
1737180000,3292.89,3306.13,3291.66,3302.01,10032600.0
1737180060,3302.0,3307.31,3299.2,3306.91,5639930.0
1737180120,3307.09,3314.08,3305.01,3309.92,5521368.0
1737180180,3309.98,3316.72,3309.24,3309.25,4272152.0
1737180240,3309.34,3313.98,3309.05,3310.04,3134654.0
1737180300,3310.19,3315.89,3309.81,3312.52,2499862.0
1737180360,3312.52,3316.53,3311.47,3313.91,3523300.0
1737180420,3313.21,3315.24,3310.4,3313.57,2057092.0
1737180480,3313.57,3314.65,3312.21,3313.68,1989496.0
1737180540,3313.38,3316.99,3312.34,3316.99,1992474.0
1737180600,3316.99,3318.9,3315.36,3317.8,3142130.0
1737180660,3317.8,3317.8,3311.34,3311.67,1654602.0
1737180720,3311.59,3314.99,3310.1,3311.58,1736568.0
1737180780,3311.58,3314.82,3310.83,3314.31,1000220.0
1737180840,3314.31,3318.43,3313.89,3314.58,1193240.0
1737180900,3314.58,3317.4,3313.66,3315.8,1461252.0
1737180960,3316.03,3318.63,3314.71,3317.65,1276388.0
1737181020,3317.65,3327.03,3317.65,3324.45,4588450.0
1737181080,3324.45,3325.79,3322.32,3325.32,2722106.0
1737181140,3325.32,3327.11,3322.91,3327.0,3181932.0
1737181200,3327.01,3328.24,3321.56,3321.99,3036354.0
1737181260,3321.99,3323.49,3317.01,3317.47,3254836.0
1737181320,3317.47,3318.05,3308.56,3311.29,4452756.0
1737181380,3311.29,3314.92,3311.29,3312.23,1418800.0
1737181440,3312.48,3314.26,3311.62,3313.69,1042024.0
1737181500,3313.69,3317.37,3313.69,3316.24,1629028.0
1737181560,3316.24,3316.24,3313.55,3313.55,1608476.0
1737181620,3313.55,3317.08,3313.55,3317.05,1892402.0
1737181680,3316.84,3319.95,3316.84,3318.7,1846902.0
1737181740,3318.7,3321.6,3317.86,3321.52,517006.0
1737181800,3321.52,3321.53,3318.19,3319.15,981946.0
1737181860,3319.25,3323.22,3319.25,3321.13,844222.0
1737181920,3320.78,3323.54,3318.13,3322.26,867262.0
1737181980,3322.26,3325.82,3320.64,3324.98,752366.0
1737182040,3324.72,3326.73,3322.58,3322.59,1792482.0
1737182100,3322.59,3323.9,3320.12,3323.8,1494804.0
1737182160,3323.9,3336.73,3323.78,3335.68,6633252.0
1737182220,3335.63,3339.39,3334.35,3336.85,9244932.0
1737182280,3336.85,3336.87,3331.54,3332.1,3189512.0
1737182340,3332.01,3335.82,3330.07,3330.99,6796830.0
1737182400,3330.99,3330.99,3325.92,3327.48,3267336.0
1737182460,3327.48,3327.48,3324.39,3326.7,3338326.0
1737182520,3326.7,3326.71,3322.48,3322.49,3282586.0
1737182580,3322.49,3323.59,3321.48,3321.97,1365108.0
1737182640,3321.97,3321.98,3318.21,3318.6,1863654.0
1737182700,3318.6,3319.83,3318.42,3319.82,1420044.0
1737182760,3319.82,3319.83,3317.72,3317.72,2175476.0
1737182820,3317.72,3319.99,3317.72,3319.98,1011342.0
1737182880,3319.98,3322.58,3318.54,3322.58,1990738.0
1737182940,3322.62,3323.27,3321.88,3323.23,1329174.0
1737183000,3323.23,3323.23,3318.76,3320.49,2246110.0
1737183060,3320.4,3320.4,3315.71,3317.89,2387794.0
1737183120,3317.89,3319.79,3316.31,3317.43,1136838.0
1737183180,3317.43,3319.45,3317.09,3319.44,715854.0
1737183240,3319.44,3321.45,3315.46,3316.8,2403018.0
1737183300,3316.8,3316.9,3314.43,3315.06,1360006.0
1737183360,3315.06,3315.06,3311.11,3311.11,2177064.0
1737183420,3311.24,3315.73,3311.24,3315.6,2083726.0
1737183480,3315.6,3315.76,3314.3,3315.0,630146.0
1737183540,3314.93,3314.93,3312.75,3312.76,900422.0
1737183600,3312.76,3314.32,3310.74,3312.99,2047672.0
1737183660,3313.49,3314.33,3312.7,3313.85,1221582.0
1737183720,3313.85,3314.37,3306.32,3306.32,2932716.0
1737183780,3306.32,3309.19,3305.86,3307.02,3282260.0
1737183840,3307.02,3308.97,3301.82,3302.92,3572098.0
1737183900,3302.92,3307.97,3302.89,3307.96,2347586.0
1737183960,3308.01,3308.86,3305.15,3306.55,857804.0
1737184020,3306.55,3307.47,3305.14,3305.14,1325414.0
1737184080,3305.14,3305.98,3302.24,3304.23,2076184.0
1737184140,3304.29,3304.61,3296.98,3296.98,4757850.0
1737184200,3296.98,3299.22,3293.36,3297.97,5227520.0
1737184260,3297.97,3298.83,3295.0,3296.97,2276988.0
1737184320,3296.97,3296.97,3292.46,3292.52,2658968.0
1737184380,3292.52,3292.53,3284.48,3288.38,10810288.0
1737184440,3288.38,3294.11,3284.1,3284.78,9301330.0
1737184500,3285.13,3292.18,3284.76,3291.32,3715120.0
1737184560,3290.51,3294.31,3287.66,3291.16,2667978.0
1737184620,3291.16,3295.89,3291.16,3295.3,1750400.0
1737184680,3295.19,3297.68,3292.97,3295.85,2262014.0
1737184740,3295.85,3296.82,3290.39,3290.89,1513744.0
1737184800,3290.89,3299.88,3290.18,3299.16,2183810.0
1737184860,3299.16,3301.48,3299.14,3299.2,3815820.0
1737184920,3299.2,3301.64,3299.2,3299.8,1839440.0
1737184980,3299.8,3300.5,3298.2,3298.78,1368870.0
1737185040,3298.78,3300.1,3298.07,3299.98,1569082.0
1737185100,3299.98,3302.7,3298.99,3299.48,3519774.0
1737185160,3299.48,3302.99,3299.17,3302.9,2118206.0
1737185220,3302.99,3302.99,3290.16,3290.53,3158118.0
1737185280,3290.53,3291.53,3289.42,3291.22,1345904.0
1737185340,3291.22,3291.52,3290.01,3291.45,1054204.0
1737185400,3291.45,3292.0,3289.14,3289.2,2175246.0
1737185460,3289.2,3291.97,3285.01,3286.4,2153170.0
1737185520,3286.4,3288.72,3285.85,3287.39,2827752.0
1737185580,3287.39,3289.82,3286.85,3287.85,1734866.0
1737185640,3288.17,3294.74,3288.17,3294.64,1798742.0
1737185700,3294.59,3298.57,3293.31,3298.47,2497200.0
1737185760,3298.11,3298.86,3296.77,3297.48,2318500.0
1737185820,3297.48,3300.9,3297.48,3300.9,2012214.0
1737185880,3300.9,3304.14,3299.8,3302.4,3780340.0
1737185940,3302.4,3303.17,3299.14,3299.79,731550.0
1737186000,3299.68,3303.41,3299.64,3301.78,1281912.0
1737186060,3301.78,3302.02,3298.53,3299.19,1371640.0
1737186120,3299.11,3300.88,3298.61,3300.46,671304.0
1737186180,3300.46,3300.57,3296.94,3297.0,773858.0
1737186240,3297.1,3298.14,3296.09,3296.47,646306.0
1737186300,3296.47,3297.45,3292.14,3292.36,2236376.0
1737186360,3292.48,3292.89,3290.35,3292.46,1254188.0
1737186420,3292.46,3294.21,3290.03,3290.03,852010.0
1737186480,3290.03,3290.03,3286.64,3287.37,3271544.0
1737186540,3287.31,3288.73,3283.15,3283.38,3693658.0
1737186600,3283.87,3286.05,3280.01,3280.68,7298308.0
1737186660,3280.43,3284.15,3280.14,3281.57,2698178.0
1737186720,3281.57,3282.8,3280.35,3282.4,2651228.0
1737186780,3282.46,3287.85,3282.03,3287.85,2430168.0
1737186840,3287.63,3290.57,3287.12,3290.39,1475672.0
1737186900,3290.39,3293.32,3290.38,3292.52,1363996.0
1737186960,3292.52,3292.52,3289.8,3290.33,563020.0
1737187020,3290.33,3290.41,3288.99,3289.83,746106.0
1737187080,3289.83,3290.56,3289.3,3289.43,609476.0
1737187140,3289.43,3289.69,3286.46,3286.46,1107522.0
1737187200,3286.47,3286.47,3281.92,3282.31,2421216.0
1737187260,3282.39,3284.05,3280.01,3280.2,5237126.0
1737187320,3280.2,3280.85,3280.0,3280.4,4790542.0
1737187380,3280.4,3281.92,3277.01,3277.01,7022858.0
1737187440,3277.01,3278.97,3269.9,3270.66,13635338.0
1737187500,3270.66,3275.76,3265.0,3266.55,10396692.0
1737187560,3266.64,3273.99,3266.31,3269.59,3923076.0
1737187620,3269.54,3270.61,3265.0,3265.2,4187110.0
1737187680,3265.2,3265.72,3251.52,3254.94,23718694.0
1737187740,3254.95,3259.12,3251.0,3257.33,7595712.0
1737187800,3257.4,3266.27,3254.0,3263.93,5322860.0
1737187860,3264.39,3277.76,3263.75,3277.22,5547632.0
1737187920,3277.58,3279.47,3275.81,3277.18,6424522.0
1737187980,3277.16,3282.58,3275.09,3280.44,4008952.0
1737188040,3280.44,3280.44,3275.12,3277.58,1966134.0
1737188100,3277.58,3282.03,3273.72,3273.72,2870796.0
1737188160,3273.72,3279.63,3271.31,3279.63,2366578.0
1737188220,3279.91,3280.0,3272.91,3272.91,2093198.0
1737188280,3273.01,3273.01,3265.76,3266.13,5960996.0
1737188340,3266.05,3267.78,3263.9,3266.09,2950688.0
1737188400,3265.9,3265.9,3260.01,3261.07,3755516.0
1737188460,3260.97,3264.36,3257.56,3259.1,3513326.0
1737188520,3258.84,3262.53,3257.63,3261.09,5822136.0
1737188580,3261.09,3261.09,3253.0,3253.61,3380124.0
1737188640,3253.61,3263.42,3253.61,3262.89,2997826.0
1737188700,3262.93,3273.49,3262.16,3272.9,5319620.0
1737188760,3272.9,3273.69,3269.69,3273.68,2014978.0
1737188820,3273.61,3276.33,3271.07,3276.33,1965606.0
1737188880,3276.29,3276.94,3272.59,3273.52,2160966.0
1737188940,3273.62,3276.95,3272.62,3276.95,1657212.0
1737189000,3277.05,3278.56,3273.86,3278.29,4050418.0
1737189060,3278.48,3280.93,3277.09,3277.47,6093146.0
1737189120,3277.47,3277.47,3273.01,3273.01,1585288.0
1737189180,3273.13,3277.82,3271.61,3277.82,2660918.0
1737189240,3277.92,3283.46,3277.43,3278.56,5984450.0
1737189300,3278.56,3281.45,3276.11,3280.83,2422794.0
1737189360,3280.56,3280.77,3273.88,3273.88,2578132.0
1737189420,3274.07,3280.93,3273.72,3279.99,1508780.0
1737189480,3280.41,3285.73,3279.99,3282.38,4220180.0
1737189540,3282.38,3283.29,3280.0,3281.61,1620468.0
1737189600,3281.61,3283.72,3278.77,3281.12,3587586.0
1737189660,3281.34,3284.0,3281.34,3284.0,1219872.0
1737189720,3284.0,3284.0,3279.11,3280.67,1463920.0
1737189780,3281.15,3282.56,3280.22,3281.97,799364.0
1737189840,3281.56,3284.0,3280.82,3282.5,1105532.0
1737189900,3282.49,3283.98,3281.1,3281.11,1280888.0
1737189960,3281.11,3282.99,3280.07,3282.99,1271722.0
1737190020,3282.96,3283.33,3281.32,3282.52,1544768.0
1737190080,3282.52,3286.72,3282.5,3286.68,2749248.0
1737190140,3286.68,3288.88,3285.0,3286.76,3361014.0
1737190200,3286.76,3287.83,3282.64,3283.97,1897052.0
1737190260,3283.99,3287.32,3283.28,3287.32,795866.0
1737190320,3287.32,3290.0,3286.5,3288.92,2246712.0
1737190380,3289.02,3291.43,3288.49,3291.43,3136108.0
1737190440,3291.49,3292.33,3289.78,3290.74,4173668.0
1737190500,3290.65,3291.16,3288.13,3290.85,1957822.0
1737190560,3290.85,3293.37,3289.1,3291.95,1912122.0
1737190620,3291.95,3294.66,3291.0,3293.17,2482280.0
1737190680,3293.17,3293.19,3290.0,3290.28,1263940.0
1737190740,3290.28,3291.85,3288.11,3291.85,2252890.0
1737190800,3291.85,3292.27,3288.01,3290.45,1673770.0
1737190860,3290.45,3294.07,3290.45,3292.99,3122274.0
1737190920,3292.99,3298.59,3292.99,3298.05,6513772.0
1737190980,3298.27,3299.87,3295.55,3298.21,4731566.0
1737191040,3298.45,3298.45,3292.7,3294.59,1330402.0
1737191100,3294.6,3296.6,3292.71,3294.15,1905248.0
1737191160,3294.15,3295.39,3291.27,3294.48,1277174.0
1737191220,3294.48,3294.48,3288.31,3288.78,1829098.0
1737191280,3288.78,3290.07,3288.01,3288.1,1323566.0
1737191340,3288.1,3289.07,3285.47,3287.35,2542960.0
1737191400,3287.57,3287.94,3284.15,3287.94,2663228.0
1737191460,3287.94,3288.98,3284.27,3285.86,1393972.0
1737191520,3285.86,3286.16,3281.34,3281.34,1778032.0
1737191580,3281.3,3283.0,3280.0,3282.99,2396062.0
1737191640,3282.99,3283.86,3280.89,3282.23,1054464.0
1737191700,3282.23,3283.53,3278.7,3278.7,1262372.0
1737191760,3278.58,3282.25,3277.93,3281.72,1607432.0
1737191820,3281.72,3282.24,3279.39,3280.53,792230.0
1737191880,3280.53,3283.61,3280.01,3283.31,1553786.0
1737191940,3283.31,3287.64,3282.92,3287.64,3448108.0
1737192000,3287.64,3289.19,3285.12,3287.02,1586716.0
1737192060,3286.57,3287.03,3281.45,3282.72,1179808.0
1737192120,3282.72,3282.9,3279.89,3280.23,997490.0
1737192180,3280.23,3280.23,3272.18,3276.21,3869524.0
1737192240,3276.86,3276.98,3272.82,3274.48,1958806.0
1737192300,3274.48,3279.57,3273.96,3279.53,1174486.0
1737192360,3279.53,3285.39,3279.53,3284.03,1950584.0
1737192420,3284.16,3284.31,3279.05,3279.06,1415922.0
1737192480,3279.16,3282.08,3279.16,3282.05,688742.0
1737192540,3282.05,3282.93,3280.43,3280.43,861214.0
1737192600,3280.43,3280.83,3276.03,3278.72,2106882.0
1737192660,3278.67,3279.29,3276.81,3276.82,650746.0
1737192720,3276.82,3277.17,3272.5,3273.01,1860408.0
1737192780,3273.02,3273.02,3267.32,3270.96,6460282.0
1737192840,3271.03,3271.05,3266.76,3269.06,1971208.0
1737192900,3268.51,3269.26,3266.9,3267.99,1476094.0
1737192960,3267.23,3270.7,3265.1,3269.01,2272950.0
1737193020,3269.12,3269.72,3265.0,3269.3,2693774.0
1737193080,3269.3,3269.3,3263.15,3263.15,1662846.0
1737193140,3263.12,3263.91,3255.28,3257.96,8950584.0
1737193200,3257.5,3260.91,3257.44,3260.31,1706756.0
1737193260,3260.31,3265.91,3260.21,3265.9,1731544.0
1737193320,3265.81,3265.81,3253.0,3253.21,3686148.0
1737193380,3253.76,3258.01,3252.31,3254.94,3718266.0
1737193440,3255.19,3261.95,3253.81,3261.69,3305970.0
1737193500,3261.69,3263.0,3256.36,3256.78,1748886.0
1737193560,3256.84,3262.61,3256.83,3261.11,1847692.0
1737193620,3261.7,3265.44,3260.13,3264.29,2841762.0
1737193680,3264.4,3265.38,3262.51,3262.51,1447968.0
1737193740,3262.51,3267.0,3259.9,3266.42,2847688.0
1737193800,3266.53,3267.0,3265.5,3266.98,2076594.0
1737193860,3266.98,3270.07,3266.64,3269.87,2659044.0
1737193920,3269.87,3272.03,3269.11,3270.22,1518776.0
1737193980,3270.26,3271.28,3268.11,3271.28,1674820.0
1737194040,3271.28,3272.72,3269.71,3269.88,1165226.0
1737194100,3269.97,3269.98,3266.72,3268.26,841210.0
1737194160,3268.26,3269.4,3266.47,3267.9,751436.0
1737194220,3267.9,3268.79,3266.3,3266.87,920188.0
1737194280,3266.87,3270.11,3266.61,3269.45,613186.0
1737194340,3269.62,3270.18,3267.99,3269.83,676684.0
1737194400,3269.89,3270.36,3267.89,3267.9,739448.0
1737194460,3267.9,3267.9,3265.05,3267.04,1144484.0
1737194520,3267.04,3271.89,3265.77,3271.88,1618318.0
1737194580,3271.88,3275.04,3271.88,3272.36,2904920.0
1737194640,3272.36,3275.94,3272.36,3275.18,1557896.0
1737194700,3275.29,3275.45,3268.57,3268.57,1882732.0
1737194760,3268.57,3269.61,3266.98,3267.01,1205100.0
1737194820,3267.0,3268.23,3263.14,3266.28,2714614.0
1737194880,3266.28,3268.24,3263.71,3267.97,822402.0
1737194940,3267.97,3268.95,3262.91,3262.91,1328120.0
1737195000,3263.02,3263.62,3256.35,3256.99,4411812.0
1737195060,3256.99,3257.61,3253.15,3254.39,4983854.0
1737195120,3254.62,3258.72,3252.01,3257.98,2894794.0
1737195180,3257.98,3258.36,3232.43,3236.57,15848626.0
1737195240,3236.08,3249.16,3236.08,3246.82,18803920.0
1737195300,3246.72,3256.37,3245.64,3252.39,9071550.0
1737195360,3252.28,3255.38,3249.31,3253.38,2978858.0
1737195420,3253.38,3254.94,3250.59,3252.89,3148448.0
1737195480,3252.52,3259.18,3252.52,3254.07,1961966.0
1737195540,3254.07,3254.07,3247.61,3249.09,2871500.0
1737195600,3249.09,3249.09,3245.01,3245.32,3781848.0
1737195660,3245.32,3245.99,3241.0,3244.34,5493468.0
1737195720,3244.34,3246.11,3239.0,3241.52,2804248.0
1737195780,3241.51,3248.44,3241.0,3248.4,3293818.0
1737195840,3248.4,3252.31,3246.78,3251.42,2936202.0
1737195900,3251.42,3256.65,3251.13,3255.97,2019574.0
1737195960,3255.97,3258.81,3255.1,3258.1,3329788.0
1737196020,3258.1,3260.76,3257.01,3259.1,2140658.0
1737196080,3259.1,3259.1,3252.84,3254.83,1761350.0
1737196140,3254.68,3256.39,3252.68,3255.43,1857804.0
1737196200,3255.25,3256.9,3248.57,3249.02,5402060.0
1737196260,3248.91,3249.02,3244.32,3244.32,1749860.0
1737196320,3244.32,3249.46,3244.32,3247.29,1364724.0
1737196380,3247.29,3247.29,3243.7,3245.73,1993274.0
1737196440,3245.73,3254.51,3244.9,3253.81,2601796.0
1737196500,3253.61,3253.82,3246.18,3246.26,1757050.0
1737196560,3246.26,3247.61,3244.08,3245.3,1788664.0
1737196620,3245.3,3249.41,3241.94,3241.94,2050504.0
1737196680,3241.74,3243.38,3240.89,3242.61,1658646.0
1737196740,3242.61,3242.62,3232.73,3233.89,7443708.0
1737196800,3233.64,3235.19,3228.51,3232.39,11908250.0
1737196860,3233.14,3236.31,3225.14,3235.71,8544892.0
1737196920,3235.87,3242.47,3235.87,3240.61,4528966.0
1737196980,3240.7,3241.68,3235.59,3237.44,1959094.0
1737197040,3237.39,3242.39,3236.8,3240.98,1906308.0
1737197100,3240.42,3240.42,3234.52,3235.18,2728670.0
1737197160,3235.23,3235.23,3231.56,3233.12,2890172.0
1737197220,3233.12,3234.95,3231.11,3233.15,4524058.0
1737197280,3233.15,3246.42,3232.48,3245.01,8527308.0
1737197340,3245.02,3252.05,3244.34,3251.18,6319098.0
1737197400,3251.18,3260.02,3251.01,3260.02,5981344.0
1737197460,3260.01,3263.4,3258.06,3261.56,7794036.0
1737197520,3261.57,3262.91,3259.31,3262.51,2584930.0
1737197580,3262.3,3269.41,3261.19,3269.3,8307544.0
1737197640,3269.26,3275.51,3266.96,3274.81,8292856.0
1737197700,3276.67,3276.99,3273.94,3274.5,4949784.0
1737197760,3274.5,3274.5,3268.49,3270.23,5104022.0
1737197820,3270.34,3273.28,3267.08,3268.24,7941684.0
1737197880,3268.24,3270.42,3265.53,3267.18,5092752.0
1737197940,3267.18,3267.95,3265.2,3265.78,2542178.0
1737198000,3265.81,3265.82,3261.72,3264.49,3372970.0
1737198060,3264.49,3265.68,3260.36,3261.12,2735730.0
1737198120,3261.12,3262.72,3261.12,3262.29,1119928.0
1737198180,3262.29,3263.07,3257.5,3258.82,3467514.0
1737198240,3258.76,3260.91,3256.22,3260.0,2936258.0
1737198300,3260.0,3260.0,3252.7,3257.44,4149394.0
1737198360,3257.44,3260.22,3249.39,3249.57,4373448.0
1737198420,3249.86,3252.86,3247.76,3248.62,4080214.0
1737198480,3248.72,3253.9,3248.72,3251.03,1011584.0
1737198540,3251.03,3257.9,3251.02,3257.88,1081492.0
1737198600,3257.88,3257.9,3252.22,3253.93,1709198.0
1737198660,3253.93,3256.97,3252.03,3254.73,1262800.0
1737198720,3254.73,3257.28,3251.73,3257.28,1291780.0
1737198780,3257.49,3260.9,3256.73,3259.27,2974600.0
1737198840,3259.36,3260.12,3254.71,3257.82,1893776.0
1737198900,3257.46,3259.37,3257.05,3257.05,875604.0
1737198960,3257.05,3257.06,3252.57,3253.87,1577670.0
1737199020,3254.13,3261.35,3253.58,3260.94,2637266.0
1737199080,3261.04,3261.73,3257.25,3257.26,1130770.0
1737199140,3257.57,3261.15,3257.26,3260.89,1685052.0
1737199200,3261.04,3261.31,3259.16,3260.15,1011602.0
1737199260,3259.98,3263.07,3259.59,3263.07,696746.0
1737199320,3263.07,3264.67,3262.39,3263.47,1178052.0
1737199380,3263.47,3264.67,3261.84,3264.41,1409108.0
1737199440,3264.41,3267.81,3264.19,3267.8,3300886.0
1737199500,3267.8,3273.1,3267.77,3273.1,4398158.0
1737199560,3272.91,3273.99,3270.19,3272.88,2627730.0
1737199620,3272.17,3272.17,3268.05,3269.72,1802156.0
1737199680,3269.72,3272.12,3269.5,3270.48,2475788.0
1737199740,3270.48,3271.87,3269.92,3271.85,1320110.0
1737199800,3271.85,3271.85,3267.1,3267.41,1993274.0
1737199860,3267.5,3270.9,3266.38,3267.05,1024052.0
1737199920,3266.82,3267.49,3265.11,3267.49,1096076.0
1737199980,3267.49,3271.86,3266.03,3271.77,1274940.0
1737200040,3271.53,3272.32,3269.41,3270.34,1969834.0
1737200100,3270.34,3272.99,3268.86,3268.98,1358738.0
1737200160,3268.98,3275.0,3268.96,3275.0,1244090.0
1737200220,3275.0,3283.52,3275.0,3283.52,7664022.0
1737200280,3283.44,3284.8,3281.63,3284.7,4040530.0
1737200340,3284.69,3286.9,3282.16,3286.23,5313920.0
1737200400,3286.29,3288.64,3284.91,3287.61,6056574.0
1737200460,3287.6,3305.86,3285.9,3302.31,18076022.0
1737200520,3302.21,3306.39,3301.11,3304.83,7137184.0
1737200580,3304.83,3313.56,3304.82,3313.56,10004760.0
1737200640,3313.56,3318.88,3311.07,3315.41,12618380.0
1737200700,3316.59,3323.48,3310.05,3320.45,11824812.0
1737200760,3320.54,3320.72,3313.0,3320.72,10571106.0
1737200820,3321.19,3321.49,3312.69,3317.43,6331904.0
1737200880,3317.47,3319.77,3315.0,3315.11,4180470.0
1737200940,3315.14,3315.74,3310.34,3313.64,5137294.0
1737201000,3313.64,3314.11,3310.15,3312.89,7772006.0
1737201060,3312.89,3313.08,3308.12,3313.08,6234370.0
1737201120,3313.17,3313.21,3309.19,3311.19,5091284.0
1737201180,3311.2,3311.2,3305.56,3305.89,3279410.0
1737201240,3306.04,3308.93,3305.86,3308.92,1846380.0
1737201300,3308.92,3315.6,3308.92,3314.15,3274374.0
1737201360,3314.15,3317.14,3314.0,3316.03,1901216.0
1737201420,3316.03,3321.85,3314.81,3320.61,6097524.0
1737201480,3320.51,3320.85,3312.93,3313.82,4432208.0
1737201540,3313.82,3314.58,3310.09,3310.18,2836974.0
1737201600,3310.29,3310.72,3307.7,3308.8,2214326.0
1737201660,3308.8,3312.32,3306.85,3309.93,2737170.0
1737201720,3309.93,3314.96,3308.65,3314.96,1711014.0
1737201780,3314.96,3316.38,3313.29,3315.02,3246600.0
1737201840,3315.02,3319.68,3313.09,3319.68,2137310.0
1737201900,3319.88,3319.99,3317.02,3318.93,2532998.0
1737201960,3318.93,3319.87,3314.02,3315.9,1378694.0
1737202020,3316.0,3316.0,3311.88,3312.18,2877218.0
1737202080,3312.18,3317.37,3310.58,3317.07,1022204.0
1737202140,3317.07,3317.45,3312.63,3316.51,1561436.0
1737202200,3316.51,3320.91,3315.6,3320.91,3097734.0
1737202260,3320.91,3320.91,3314.47,3315.98,1844036.0
1737202320,3315.98,3318.99,3314.46,3314.46,1389104.0
1737202380,3314.46,3314.59,3311.36,3312.29,2322012.0
1737202440,3312.29,3313.07,3310.11,3310.35,1052836.0
1737202500,3310.35,3313.18,3309.37,3310.81,1504430.0
1737202560,3310.81,3310.81,3307.25,3309.22,2754726.0
1737202620,3309.14,3309.62,3307.27,3309.28,2598892.0
1737202680,3309.28,3309.28,3307.0,3307.23,3207390.0
1737202740,3307.23,3309.15,3305.37,3309.15,1479420.0
1737202800,3309.15,3309.38,3305.52,3307.72,1095558.0
1737202860,3307.72,3314.65,3306.9,3311.93,4503806.0
1737202920,3312.22,3313.54,3310.52,3311.89,954102.0
1737202980,3311.89,3314.11,3311.43,3313.26,1034974.0
1737203040,3313.26,3313.57,3311.46,3312.19,527188.0
1737203100,3312.19,3312.19,3305.32,3305.73,3236144.0
1737203160,3305.67,3305.67,3297.39,3301.39,8806408.0
1737203220,3301.39,3301.4,3291.72,3292.31,9682322.0
1737203280,3292.31,3292.76,3287.54,3290.28,8026074.0
1737203340,3290.45,3291.57,3288.4,3289.08,2885152.0
1737203400,3289.43,3292.9,3288.82,3291.53,2164592.0
1737203460,3291.61,3293.65,3289.78,3291.57,1887188.0
1737203520,3291.62,3294.0,3288.6,3290.26,3041678.0
1737203580,3290.16,3290.27,3284.89,3286.84,3123050.0
1737203640,3286.75,3286.88,3279.07,3279.58,13481094.0
1737203700,3280.04,3280.07,3273.3,3274.1,6969792.0
1737203760,3274.1,3276.69,3273.3,3274.09,5129638.0
1737203820,3274.08,3279.18,3273.7,3279.18,3926500.0
1737203880,3278.86,3280.75,3276.17,3278.59,3061040.0
1737203940,3278.59,3278.76,3274.71,3278.76,2461804.0
1737204000,3279.19,3283.38,3279.18,3282.66,3143648.0
1737204060,3282.66,3285.75,3281.84,3282.76,1970562.0
1737204120,3282.54,3288.31,3281.84,3287.01,2794130.0
1737204180,3286.92,3288.28,3284.68,3288.28,1133924.0
1737204240,3288.29,3289.84,3285.88,3286.39,1357410.0
1737204300,3286.49,3287.94,3285.19,3287.4,898520.0
1737204360,3287.4,3287.48,3281.0,3281.56,1675908.0
1737204420,3281.56,3286.77,3280.77,3285.01,2370732.0
1737204480,3285.01,3293.3,3285.01,3292.29,4732236.0
1737204540,3292.23,3293.51,3290.3,3290.6,1330328.0
1737204600,3291.19,3294.24,3290.81,3291.39,2039354.0
1737204660,3291.39,3292.64,3288.01,3289.12,1400962.0
1737204720,3289.21,3293.12,3289.0,3292.86,793596.0
1737204780,3292.77,3293.65,3290.01,3291.65,1461288.0
1737204840,3291.65,3291.66,3289.1,3290.02,576744.0
1737204900,3290.02,3290.86,3289.01,3289.75,485728.0
1737204960,3289.9,3291.58,3288.23,3291.57,771768.0
1737205020,3291.57,3292.73,3289.93,3290.18,451504.0
1737205080,3290.11,3290.62,3288.21,3288.23,922642.0
1737205140,3288.23,3290.91,3288.0,3288.68,391958.0
1737205200,3288.68,3291.99,3288.68,3291.99,688606.0
1737205260,3291.99,3294.61,3290.54,3293.34,1093974.0
1737205320,3293.34,3295.99,3292.15,3295.98,1652448.0
1737205380,3295.9,3295.9,3290.71,3290.71,1010400.0
1737205440,3290.71,3293.47,3288.42,3288.42,1057936.0
1737205500,3288.42,3288.43,3282.16,3282.89,2874824.0
1737205560,3282.89,3282.89,3279.12,3279.31,4094564.0
1737205620,3279.31,3282.82,3278.85,3282.7,2562404.0
1737205680,3282.7,3282.81,3278.48,3280.63,2768432.0
1737205740,3280.89,3281.73,3278.33,3278.68,1318036.0
1737205800,3278.78,3286.66,3278.78,3286.65,1673782.0
1737205860,3286.65,3292.79,3286.6,3290.32,2028860.0
1737205920,3290.24,3297.22,3289.85,3297.22,3443432.0
1737205980,3297.22,3297.22,3293.3,3294.39,1459606.0
1737206040,3294.39,3297.98,3293.01,3297.98,2226234.0
1737206100,3298.08,3298.34,3290.87,3290.99,4528324.0
1737206160,3291.09,3292.22,3289.5,3291.38,3276788.0
1737206220,3291.38,3295.89,3291.09,3293.72,1663882.0
1737206280,3293.72,3296.49,3293.11,3295.09,1621320.0
1737206340,3294.92,3294.93,3293.02,3293.03,488080.0
1737206400,3293.13,3297.57,3293.13,3297.38,585238.0
1737206460,3297.38,3299.11,3296.05,3296.12,1613758.0
1737206520,3296.12,3298.78,3294.81,3294.81,1468788.0
1737206580,3294.33,3295.39,3293.19,3295.38,789092.0
1737206640,3295.6,3296.42,3294.1,3296.11,1099092.0
1737206700,3296.11,3302.43,3296.02,3301.56,12954446.0
1737206760,3301.56,3301.95,3300.11,3300.42,1081812.0
1737206820,3300.43,3302.44,3300.11,3301.48,989522.0
1737206880,3301.48,3303.62,3301.47,3302.2,1680828.0
1737206940,3302.29,3303.95,3301.26,3301.61,1925972.0
1737207000,3301.97,3302.54,3301.1,3302.53,725276.0
1737207060,3302.53,3306.24,3301.5,3305.34,1964498.0
1737207120,3305.34,3313.27,3305.34,3308.69,6705552.0
1737207180,3308.69,3313.02,3308.39,3309.58,2320280.0
1737207240,3309.58,3309.58,3306.52,3307.68,1576466.0
1737207300,3307.68,3310.22,3306.95,3308.78,1363678.0
1737207360,3308.78,3313.12,3308.75,3311.64,3625276.0
1737207420,3311.68,3313.69,3311.39,3313.32,1851188.0
1737207480,3313.11,3313.89,3308.71,3310.01,4512030.0
1737207540,3309.91,3311.93,3307.55,3310.8,3633762.0
1737207600,3310.8,3313.49,3310.0,3312.99,1248128.0
1737207660,3312.99,3313.6,3310.19,3311.0,1894462.0
1737207720,3311.0,3316.08,3310.53,3314.89,2486272.0
1737207780,3314.89,3316.66,3314.07,3315.06,7787614.0
1737207840,3315.06,3315.89,3314.3,3315.01,1079412.0
1737207900,3315.01,3315.85,3311.21,3315.85,1888916.0
1737207960,3315.85,3317.5,3314.57,3315.89,1319948.0
1737208020,3315.89,3315.9,3311.81,3312.28,1237622.0
1737208080,3312.28,3312.28,3310.77,3311.61,846400.0
1737208140,3311.61,3314.08,3311.61,3311.74,1060340.0
1737208200,3311.74,3312.55,3306.65,3308.78,2858080.0
1737208260,3308.78,3311.36,3308.6,3308.6,825704.0
1737208320,3308.51,3308.51,3305.23,3306.99,3639486.0
1737208380,3306.99,3307.28,3304.92,3306.99,1179126.0
1737208440,3307.0,3310.1,3306.98,3307.47,1715376.0
1737208500,3307.12,3308.63,3306.72,3307.96,499634.0
1737208560,3307.97,3310.7,3307.88,3310.7,629266.0
1737208620,3310.75,3316.89,3310.51,3316.56,3894664.0
1737208680,3316.74,3319.61,3315.34,3319.51,4066934.0
1737208740,3319.56,3322.36,3319.56,3321.84,3793774.0
1737208800,3321.84,3322.69,3317.47,3318.0,2564156.0
1737208860,3318.0,3325.22,3314.81,3321.26,4751928.0
1737208920,3321.35,3321.8,3313.99,3315.98,2215860.0
1737208980,3315.64,3317.56,3313.27,3316.41,955318.0
1737209040,3316.44,3317.43,3314.1,3316.39,1273328.0
1737209100,3315.98,3319.8,3314.12,3317.01,1089846.0
1737209160,3317.01,3318.61,3315.57,3318.36,1165554.0
1737209220,3318.36,3319.74,3311.67,3312.29,1140118.0
1737209280,3311.83,3315.02,3311.52,3311.52,848492.0
1737209340,3311.52,3314.69,3309.7,3312.91,1790274.0
1737209400,3312.92,3315.86,3311.9,3315.86,467444.0
1737209460,3315.86,3315.86,3313.05,3314.23,775362.0
1737209520,3314.2,3314.39,3310.26,3311.08,1895722.0
1737209580,3311.08,3311.39,3308.54,3309.59,1263186.0
1737209640,3309.59,3309.77,3306.84,3308.93,1547834.0
1737209700,3308.93,3309.89,3306.66,3309.23,1195172.0
1737209760,3309.23,3310.32,3306.71,3306.88,1638092.0
1737209820,3306.88,3312.98,3306.88,3312.3,1139794.0
1737209880,3312.3,3313.75,3310.68,3310.68,582648.0
1737209940,3310.68,3313.99,3308.93,3312.8,1223126.0
1737210000,3313.11,3315.0,3312.6,3314.12,535808.0
1737210060,3314.12,3314.85,3312.4,3314.56,503700.0
1737210120,3314.56,3314.58,3310.56,3314.01,864834.0
1737210180,3314.01,3318.09,3312.52,3317.02,1102610.0
1737210240,3317.89,3320.02,3317.01,3318.64,3338412.0
1737210300,3318.64,3318.65,3313.08,3313.71,1007654.0
1737210360,3313.77,3314.36,3311.1,3314.28,418784.0
1737210420,3314.37,3314.79,3312.27,3312.58,348134.0
1737210480,3312.39,3312.39,3310.58,3310.8,710288.0
1737210540,3310.8,3311.86,3310.79,3310.79,543582.0
1737210600,3310.79,3311.86,3309.12,3310.95,965820.0
1737210660,3311.23,3311.93,3309.01,3309.01,916940.0
1737210720,3309.01,3310.79,3308.52,3308.73,1025308.0
1737210780,3308.73,3309.35,3307.43,3307.87,921012.0
1737210840,3307.87,3309.4,3301.39,3302.3,3662796.0
1737210900,3302.12,3302.29,3293.28,3294.59,13319476.0
1737210960,3294.59,3295.53,3291.1,3292.93,6575572.0
1737211020,3292.93,3295.53,3291.52,3294.39,2221672.0
1737211080,3294.39,3298.27,3294.28,3295.81,2220684.0
1737211140,3295.81,3295.81,3287.76,3290.61,4121494.0
1737211200,3290.61,3294.12,3288.56,3293.93,1822266.0
1737211260,3293.93,3296.46,3293.21,3294.12,1978412.0
1737211320,3294.12,3297.22,3293.94,3297.22,879586.0
1737211380,3297.22,3297.22,3292.75,3293.76,699210.0
1737211440,3293.76,3294.07,3291.28,3291.57,620416.0
1737211500,3291.49,3294.17,3290.11,3293.61,976966.0
1737211560,3293.7,3297.46,3293.35,3297.44,1894902.0
1737211620,3297.45,3301.12,3297.23,3300.52,2039108.0
1737211680,3300.52,3301.78,3298.89,3299.99,1157886.0
1737211740,3299.99,3305.35,3299.85,3303.69,1598982.0
1737211800,3303.69,3303.89,3300.52,3300.53,1168390.0
1737211860,3300.53,3301.4,3298.47,3298.76,742462.0
1737211920,3298.76,3299.06,3296.37,3296.81,601176.0
1737211980,3296.81,3298.13,3295.37,3295.8,592748.0
1737212040,3295.8,3301.53,3295.68,3301.53,1397096.0
1737212100,3301.92,3302.57,3299.02,3299.02,567982.0
1737212160,3299.02,3299.19,3292.88,3293.52,891024.0
1737212220,3293.52,3298.5,3293.51,3296.3,502250.0
1737212280,3296.3,3298.97,3296.01,3296.02,1189950.0
1737212340,3296.02,3297.5,3295.01,3295.86,1020796.0
1737212400,3295.86,3297.42,3293.54,3293.56,855688.0
1737212460,3293.31,3294.16,3288.51,3289.04,2996510.0
1737212520,3288.86,3291.29,3285.97,3286.55,3159208.0
1737212580,3286.46,3288.47,3283.95,3286.94,3342496.0
1737212640,3287.06,3290.57,3285.91,3289.4,1261774.0
1737212700,3289.16,3292.9,3287.51,3292.79,1226642.0
1737212760,3292.79,3294.13,3288.48,3288.83,1444726.0
1737212820,3288.83,3290.22,3287.14,3287.32,770386.0
1737212880,3287.32,3295.63,3285.79,3295.08,1446558.0
1737212940,3295.15,3295.68,3291.96,3292.8,852446.0
1737213000,3292.8,3294.65,3290.19,3294.59,504778.0
1737213060,3294.15,3299.56,3294.05,3299.53,2162566.0
1737213120,3299.3,3299.99,3297.9,3299.68,1178424.0
1737213180,3299.68,3300.44,3298.97,3300.43,1024258.0
1737213240,3300.43,3302.74,3299.16,3301.93,3349558.0
1737213300,3301.93,3302.57,3301.18,3302.38,1404778.0
1737213360,3302.38,3304.73,3301.72,3304.47,1633546.0
1737213420,3304.47,3311.91,3304.47,3307.85,8837414.0
1737213480,3307.85,3307.9,3303.97,3304.94,1082392.0
1737213540,3304.94,3324.85,3302.63,3324.54,10947546.0
1737213600,3325.15,3346.2,3324.05,3335.32,29201574.0
1737213660,3335.02,3335.02,3321.41,3323.95,17657150.0
1737213720,3323.79,3324.43,3316.43,3320.19,6982828.0
1737213780,3320.19,3323.36,3314.84,3315.63,3941426.0
1737213840,3315.5,3323.06,3315.5,3322.03,5602830.0
1737213900,3322.59,3328.39,3322.58,3326.35,3950484.0
1737213960,3326.35,3332.28,3325.65,3329.05,8130296.0
1737214020,3329.61,3332.56,3329.51,3331.64,3952700.0
1737214080,3331.54,3335.31,3330.0,3334.97,4683022.0
1737214140,3334.99,3335.91,3324.64,3324.64,1879978.0
1737214200,3324.3,3327.78,3322.8,3323.6,2880852.0
1737214260,3323.6,3324.05,3320.81,3320.89,3076772.0
1737214320,3320.89,3325.45,3320.89,3324.44,1557870.0
1737214380,3324.44,3331.2,3324.16,3329.61,2472564.0
1737214440,3329.24,3336.39,3328.56,3336.18,3981980.0
1737214500,3336.18,3339.98,3333.22,3339.14,3675730.0
1737214560,3339.14,3342.06,3337.31,3338.42,3044724.0
1737214620,3338.32,3340.18,3336.39,3339.27,2038904.0
1737214680,3339.27,3339.28,3334.36,3335.72,1611496.0
1737214740,3335.72,3339.77,3332.01,3332.01,2419586.0
1737214800,3332.01,3332.23,3326.09,3326.63,3293188.0
1737214860,3326.29,3331.39,3326.04,3330.78,1955106.0
1737214920,3330.71,3330.71,3324.61,3326.86,2271994.0
1737214980,3326.53,3330.15,3326.53,3327.41,1987168.0
1737215040,3327.42,3330.99,3327.3,3330.8,1522016.0
1737215100,3330.8,3333.18,3328.01,3333.08,2071636.0
1737215160,3333.57,3339.09,3333.11,3338.98,3238674.0
1737215220,3338.35,3338.35,3329.65,3329.65,3402506.0
1737215280,3329.65,3330.76,3325.82,3327.8,3240810.0
1737215340,3327.8,3327.98,3323.88,3325.15,2454206.0
1737215400,3325.15,3325.68,3319.52,3322.07,2817424.0
1737215460,3322.09,3324.08,3319.01,3319.47,3864152.0
1737215520,3319.47,3323.06,3318.57,3319.0,2541098.0
1737215580,3319.0,3320.47,3314.8,3319.83,3096496.0
1737215640,3319.83,3323.29,3319.14,3320.47,1383026.0
1737215700,3320.47,3320.73,3316.24,3316.56,1621640.0
1737215760,3316.56,3317.97,3312.92,3315.29,2918802.0
1737215820,3315.35,3316.0,3308.79,3308.99,3236574.0
1737215880,3308.25,3311.91,3306.78,3310.01,7026992.0
1737215940,3309.92,3310.88,3304.69,3305.77,3099056.0
1737216000,3305.89,3311.39,3305.72,3311.05,2982276.0
1737216060,3310.98,3313.53,3308.01,3308.01,3503670.0
1737216120,3308.01,3308.01,3297.58,3299.05,8472172.0
1737216180,3299.22,3306.94,3297.99,3306.75,4256284.0
1737216240,3306.75,3314.27,3305.49,3312.41,5644396.0
1737216300,3312.41,3315.72,3310.76,3311.2,3232280.0
1737216360,3311.51,3315.24,3309.61,3310.63,3280450.0
1737216420,3310.83,3310.83,3296.83,3299.6,5285894.0
1737216480,3299.6,3305.15,3299.01,3304.38,5085476.0
1737216540,3304.4,3307.69,3293.96,3295.45,4205562.0
1737216600,3296.05,3297.16,3289.83,3295.3,7750330.0
1737216660,3295.3,3297.41,3291.67,3293.22,5736350.0
1737216720,3293.28,3294.9,3287.33,3291.31,6395430.0
1737216780,3291.17,3292.87,3288.53,3288.86,2431908.0
1737216840,3288.96,3293.32,3286.99,3289.25,2309508.0
1737216900,3289.25,3290.69,3287.27,3287.27,1413026.0
1737216960,3286.61,3287.39,3270.45,3271.0,17082558.0
1737217020,3270.66,3272.43,3262.01,3270.12,15540438.0
1737217080,3270.16,3271.98,3262.36,3262.6,6987620.0
1737217140,3262.68,3274.48,3262.01,3272.45,6102230.0
1737217200,3272.52,3277.11,3270.03,3277.11,3568868.0
1737217260,3277.7,3290.3,3277.7,3288.3,8199452.0
1737217320,3288.61,3293.98,3288.61,3289.62,6756772.0
1737217380,3289.62,3299.1,3289.59,3298.91,6417280.0
1737217440,3298.91,3301.01,3294.98,3298.64,5621588.0
1737217500,3298.74,3301.22,3295.01,3300.93,3879228.0
1737217560,3300.93,3300.93,3293.63,3298.98,3231898.0
1737217620,3298.98,3299.05,3292.72,3293.37,1807468.0
1737217680,3293.37,3295.99,3292.05,3295.19,1695124.0
1737217740,3294.54,3295.19,3290.18,3291.1,1135346.0
1737217800,3290.8,3295.07,3289.69,3293.85,1930180.0
1737217860,3293.89,3297.31,3293.01,3296.62,1460766.0
1737217920,3296.75,3298.11,3296.16,3296.16,1406174.0
1737217980,3296.16,3299.9,3295.3,3299.82,878606.0
1737218040,3299.82,3300.55,3295.57,3295.57,1318866.0
1737218100,3295.42,3297.52,3290.69,3290.7,901664.0
1737218160,3290.7,3290.7,3282.52,3284.11,3148006.0
1737218220,3284.11,3288.68,3283.44,3287.56,1154196.0
1737218280,3287.72,3287.9,3275.15,3276.18,8289762.0
1737218340,3276.01,3279.08,3271.93,3272.13,4812470.0
1737218400,3272.13,3276.24,3267.14,3272.09,6838828.0
1737218460,3272.09,3273.14,3266.92,3273.11,3655458.0
1737218520,3273.11,3277.39,3271.77,3273.41,2872556.0
1737218580,3273.64,3277.74,3273.17,3274.29,1850970.0
1737218640,3274.26,3279.0,3272.42,3275.45,1089622.0
1737218700,3275.53,3282.78,3272.98,3282.06,3526588.0
1737218760,3282.06,3284.27,3279.73,3280.61,2911410.0
1737218820,3280.4,3282.12,3278.93,3280.83,1298606.0
1737218880,3280.83,3282.95,3275.57,3275.58,1619666.0
1737218940,3275.58,3277.33,3272.06,3274.11,1772946.0
1737219000,3274.01,3277.19,3271.77,3271.86,1762704.0
1737219060,3271.86,3273.61,3268.57,3271.12,2176680.0
1737219120,3271.17,3273.2,3264.7,3266.66,3968692.0
1737219180,3266.66,3270.97,3265.73,3267.35,2005032.0
1737219240,3267.39,3269.47,3264.48,3266.86,1855068.0
1737219300,3266.86,3274.19,3266.43,3271.16,1835388.0
1737219360,3271.16,3271.16,3267.47,3268.58,1190102.0
1737219420,3268.37,3269.53,3265.02,3266.16,1544150.0
1737219480,3266.15,3266.15,3260.78,3261.44,4512806.0
1737219540,3261.33,3261.33,3252.51,3252.51,9874800.0
1737219600,3252.51,3258.78,3252.12,3255.95,6017396.0
1737219660,3255.11,3264.59,3252.33,3264.02,3466210.0
1737219720,3263.91,3269.99,3262.78,3269.97,4829978.0
1737219780,3269.88,3270.94,3265.6,3267.03,2341212.0
1737219840,3267.03,3271.16,3266.43,3270.57,1728030.0
1737219900,3270.41,3271.49,3267.54,3269.38,1115824.0
1737219960,3269.38,3275.04,3269.38,3272.28,2885742.0
1737220020,3272.18,3272.52,3268.79,3269.11,1536588.0
1737220080,3269.11,3271.87,3266.7,3267.22,814954.0
1737220140,3267.51,3267.51,3257.41,3258.8,3801146.0
1737220200,3258.8,3264.34,3258.42,3262.1,1220390.0
1737220260,3262.19,3271.1,3262.19,3271.1,2284474.0
1737220320,3271.4,3274.04,3270.91,3272.62,2315686.0
1737220380,3272.62,3276.22,3272.19,3274.02,1857352.0
1737220440,3274.12,3277.17,3273.64,3277.1,1052324.0
1737220500,3277.1,3280.49,3274.26,3278.53,2007316.0
1737220560,3278.53,3280.69,3275.03,3280.0,2105236.0
1737220620,3279.95,3284.8,3278.43,3283.21,4622930.0
1737220680,3283.21,3283.67,3274.06,3275.04,4449188.0
1737220740,3274.68,3280.11,3274.59,3279.67,2034940.0
1737220800,3279.67,3279.9,3274.22,3274.72,1495076.0
1737220860,3274.56,3274.94,3270.45,3273.1,1689776.0
1737220920,3273.12,3274.38,3271.21,3272.27,677196.0
1737220980,3272.6,3273.69,3270.14,3271.25,822866.0
1737221040,3271.53,3272.05,3267.32,3267.51,986536.0
1737221100,3267.88,3268.55,3263.97,3267.1,1496416.0
1737221160,3267.1,3273.6,3266.76,3273.54,1073644.0
1737221220,3273.54,3277.76,3272.53,3272.89,2582076.0
1737221280,3272.89,3273.1,3268.38,3269.71,1095592.0
1737221340,3269.71,3271.44,3268.8,3270.19,640344.0
1737221400,3270.52,3273.25,3265.93,3273.25,1322430.0
1737221460,3273.25,3274.84,3272.34,3273.84,1199020.0
1737221520,3273.84,3274.48,3270.53,3272.72,949378.0
1737221580,3272.72,3280.7,3272.72,3278.89,1734316.0
1737221640,3278.89,3279.15,3276.63,3278.01,799786.0
1737221700,3278.01,3282.57,3275.36,3282.27,1495328.0
1737221760,3282.27,3284.33,3281.02,3282.38,1610832.0
1737221820,3282.5,3283.6,3279.84,3283.58,847516.0
1737221880,3283.45,3283.58,3278.37,3278.38,885790.0
1737221940,3278.38,3281.55,3277.36,3280.04,731992.0
1737222000,3280.04,3280.04,3274.65,3276.2,900358.0
1737222060,3276.3,3279.58,3275.47,3279.41,584470.0
1737222120,3279.35,3279.35,3272.31,3274.17,1733460.0
1737222180,3274.17,3275.32,3270.26,3273.12,1452974.0
1737222240,3273.12,3273.12,3268.86,3271.95,809492.0
1737222300,3271.95,3274.91,3271.58,3272.54,559002.0
1737222360,3272.57,3275.1,3270.94,3275.1,627412.0
1737222420,3274.97,3280.84,3274.97,3278.66,1107136.0
1737222480,3278.66,3279.06,3276.42,3278.18,1148550.0
1737222540,3278.18,3281.25,3278.18,3279.07,1158824.0
1737222600,3279.15,3279.92,3275.82,3275.82,603086.0
1737222660,3275.72,3278.79,3273.53,3274.16,587598.0
1737222720,3274.42,3276.99,3274.22,3275.61,609510.0
1737222780,3275.67,3275.72,3272.68,3274.2,489670.0
1737222840,3273.98,3274.66,3271.01,3272.27,1117644.0
1737222900,3272.12,3275.93,3271.9,3272.76,638354.0
1737222960,3272.76,3273.37,3270.57,3271.23,896340.0
1737223020,3271.39,3272.6,3269.27,3270.12,517990.0
1737223080,3270.24,3270.24,3261.64,3262.93,1749764.0
1737223140,3262.93,3263.2,3256.24,3257.2,3684608.0
1737223200,3256.5,3265.1,3256.42,3263.76,2474060.0
1737223260,3263.76,3265.44,3263.06,3265.04,1290286.0
1737223320,3265.04,3267.22,3264.05,3265.77,688432.0
1737223380,3265.77,3268.93,3265.56,3268.71,1572480.0
1737223440,3268.82,3271.28,3268.08,3270.53,1821940.0
1737223500,3270.53,3273.54,3270.51,3270.83,1221824.0
1737223560,3270.83,3272.3,3266.72,3268.64,1185586.0
1737223620,3268.64,3269.81,3264.55,3264.69,625754.0
1737223680,3264.69,3266.72,3261.91,3261.91,952380.0
1737223740,3261.91,3262.12,3254.43,3262.12,2518644.0
1737223800,3262.12,3266.69,3262.07,3263.78,2131796.0
1737223860,3263.78,3267.36,3262.02,3267.16,667218.0
1737223920,3267.16,3267.16,3261.58,3262.61,696268.0
1737223980,3262.61,3267.98,3262.61,3267.4,570184.0
1737224040,3267.31,3268.65,3265.01,3268.02,490856.0
1737224100,3268.54,3270.4,3266.68,3268.6,1612198.0
1737224160,3268.6,3269.48,3265.0,3265.01,397082.0
1737224220,3265.01,3265.86,3257.7,3257.7,1053664.0
1737224280,3257.51,3258.6,3251.0,3251.0,2791764.0
1737224340,3251.0,3254.66,3249.0,3253.1,7394216.0
1737224400,3253.26,3254.55,3251.57,3252.37,1110364.0
1737224460,3252.38,3264.07,3252.26,3262.27,1789670.0
1737224520,3262.17,3265.0,3259.95,3262.02,1400846.0
1737224580,3262.01,3265.25,3262.01,3265.2,740266.0
1737224640,3265.81,3269.56,3265.66,3267.23,1278464.0
1737224700,3267.23,3275.14,3266.92,3274.11,2335060.0
1737224760,3274.11,3275.8,3272.81,3273.85,1205878.0
1737224820,3273.82,3278.18,3272.82,3277.81,4108974.0
1737224880,3277.81,3277.81,3274.38,3277.76,683352.0
1737224940,3277.76,3277.76,3273.05,3273.88,1219936.0
1737225000,3273.87,3276.53,3272.98,3275.94,1109968.0
1737225060,3275.21,3275.39,3273.01,3273.39,582394.0
1737225120,3273.39,3280.09,3273.02,3278.17,1515326.0
1737225180,3278.17,3280.35,3275.89,3275.89,1974822.0
1737225240,3275.89,3275.9,3273.34,3273.36,550180.0
1737225300,3273.26,3277.0,3271.76,3277.0,1077178.0
1737225360,3277.0,3278.95,3274.71,3275.16,1378560.0
1737225420,3275.07,3279.77,3274.79,3278.6,783504.0
1737225480,3278.6,3280.93,3276.96,3278.24,1310920.0
1737225540,3278.24,3278.81,3275.78,3276.91,529420.0
1737225600,3276.91,3280.89,3276.91,3280.88,794126.0
1737225660,3280.88,3281.45,3278.0,3280.98,1633526.0
1737225720,3280.98,3283.03,3279.3,3281.76,1765486.0
1737225780,3281.76,3281.76,3276.67,3276.94,766682.0
1737225840,3276.86,3281.09,3276.86,3280.59,666084.0
1737225900,3280.59,3281.34,3275.65,3275.65,1066182.0
1737225960,3275.57,3280.79,3275.11,3277.64,1002032.0
1737226020,3277.37,3280.93,3277.37,3280.4,496478.0
1737226080,3280.4,3280.4,3274.07,3275.32,900258.0
1737226140,3275.25,3278.74,3272.9,3278.23,623306.0
1737226200,3278.54,3279.11,3275.47,3276.8,690850.0
1737226260,3276.7,3276.81,3270.4,3270.64,1663712.0
1737226320,3270.64,3272.29,3266.18,3267.31,1579004.0
1737226380,3267.11,3267.66,3262.34,3262.39,2955378.0
1737226440,3262.39,3262.72,3256.82,3257.69,1880544.0
1737226500,3257.79,3261.98,3256.12,3256.26,1648716.0
1737226560,3256.26,3260.37,3255.72,3260.36,2336562.0
1737226620,3260.46,3265.92,3260.46,3262.24,1240218.0
1737226680,3262.24,3264.6,3261.41,3263.81,581340.0
1737226740,3263.81,3264.53,3262.78,3263.66,395912.0
1737226800,3263.54,3268.68,3263.2,3266.89,1048372.0
1737226860,3266.89,3268.1,3261.65,3262.35,686162.0
1737226920,3262.35,3262.85,3260.39,3261.62,501386.0
1737226980,3261.62,3265.68,3260.39,3264.91,799514.0
1737227040,3264.42,3266.69,3262.42,3263.01,1254758.0
1737227100,3263.01,3267.6,3262.9,3267.6,888480.0
1737227160,3267.6,3271.42,3266.57,3271.42,780360.0
1737227220,3271.42,3272.48,3269.77,3270.6,585972.0
1737227280,3270.5,3272.0,3269.96,3271.99,645766.0
1737227340,3271.99,3274.5,3271.59,3272.01,788006.0
1737227400,3271.91,3273.6,3270.46,3272.11,656160.0
1737227460,3271.7,3272.64,3270.03,3271.68,426312.0
1737227520,3271.68,3273.19,3269.19,3269.2,579128.0
1737227580,3269.09,3270.11,3267.62,3269.57,378516.0
1737227640,3269.57,3271.78,3268.4,3271.34,221788.0
1737227700,3271.28,3274.31,3271.28,3273.7,665702.0
1737227760,3273.7,3278.98,3273.26,3276.64,2455130.0
1737227820,3276.64,3278.49,3276.06,3276.73,425478.0
1737227880,3277.08,3279.53,3277.07,3279.53,445220.0
1737227940,3279.53,3279.99,3278.86,3279.35,651020.0
1737228000,3279.35,3280.51,3276.68,3278.17,1555006.0
1737228060,3278.17,3282.81,3278.1,3281.05,4069208.0
1737228120,3281.09,3286.65,3281.09,3282.76,4425018.0
1737228180,3282.65,3282.65,3279.72,3279.72,591840.0
1737228240,3279.67,3280.73,3277.83,3278.98,1000262.0
1737228300,3278.98,3281.65,3278.7,3280.0,573264.0
1737228360,3280.0,3280.85,3277.27,3277.42,605356.0
1737228420,3277.42,3280.9,3277.42,3280.38,408898.0
1737228480,3280.38,3280.89,3278.57,3279.6,602888.0
1737228540,3279.81,3287.27,3279.81,3284.11,1884082.0
1737228600,3284.11,3289.42,3284.11,3286.62,2898814.0
1737228660,3286.62,3291.4,3285.98,3286.22,2548378.0
1737228720,3286.22,3289.1,3286.21,3287.01,828780.0
1737228780,3287.01,3289.19,3285.83,3285.85,677198.0
1737228840,3285.85,3288.31,3285.85,3286.39,603092.0
1737228900,3286.39,3286.85,3281.68,3282.01,1025706.0
1737228960,3282.08,3286.99,3282.01,3286.97,542788.0
1737229020,3286.97,3288.13,3284.98,3286.44,366646.0
1737229080,3286.44,3287.98,3286.27,3286.27,407412.0
1737229140,3286.24,3287.15,3284.38,3287.14,460192.0
1737229200,3287.14,3290.18,3286.35,3288.19,982410.0
1737229260,3288.19,3289.41,3282.0,3282.32,1812688.0
1737229320,3282.32,3286.07,3282.32,3285.23,684976.0
1737229380,3285.23,3288.62,3284.32,3286.12,856870.0
1737229440,3286.2,3289.55,3285.91,3289.55,883762.0
1737229500,3289.79,3290.18,3287.9,3288.1,621148.0
1737229560,3288.25,3290.9,3288.25,3290.68,756062.0
1737229620,3290.77,3291.8,3288.22,3288.68,819530.0
1737229680,3288.44,3290.34,3288.11,3290.34,524836.0
1737229740,3290.43,3290.81,3288.69,3288.69,452822.0
1737229800,3288.69,3289.49,3286.09,3288.32,606286.0
1737229860,3288.32,3291.73,3287.03,3291.09,481972.0
1737229920,3291.09,3292.4,3290.41,3290.42,661230.0
1737229980,3290.42,3292.49,3289.2,3291.22,1297028.0
1737230040,3291.22,3291.22,3288.92,3290.75,639512.0
1737230100,3290.75,3292.08,3288.01,3288.01,608308.0
1737230160,3288.01,3289.41,3285.77,3285.78,799002.0
1737230220,3286.07,3287.2,3285.06,3286.32,714336.0
1737230280,3286.32,3287.75,3285.35,3287.15,467612.0
1737230340,3287.15,3290.12,3286.38,3289.08,915868.0
1737230400,3289.08,3290.31,3288.57,3289.19,770750.0
1737230460,3289.19,3289.19,3286.94,3287.27,485816.0
1737230520,3287.27,3287.27,3286.13,3286.71,345016.0
1737230580,3286.71,3287.5,3285.26,3287.17,1021136.0
1737230640,3287.17,3290.88,3286.94,3287.34,1108348.0
1737230700,3287.34,3287.82,3285.8,3286.22,356768.0
1737230760,3286.22,3286.23,3283.0,3283.35,1380544.0
1737230820,3283.35,3285.0,3283.34,3283.35,1084366.0
1737230880,3283.35,3285.62,3283.21,3284.3,678842.0
1737230940,3284.3,3284.72,3279.79,3283.56,1734604.0
1737231000,3283.56,3286.0,3283.56,3285.0,298178.0
1737231060,3285.0,3285.0,3281.22,3282.49,424358.0
1737231120,3282.49,3282.49,3278.61,3279.99,866416.0
1737231180,3279.99,3282.21,3279.51,3279.52,427426.0
1737231240,3279.52,3281.24,3277.46,3280.94,661026.0
1737231300,3280.87,3281.94,3277.33,3277.61,674588.0
1737231360,3277.61,3279.21,3274.06,3275.53,2838780.0
1737231420,3275.53,3277.33,3273.07,3276.67,944238.0
1737231480,3276.57,3276.93,3272.96,3274.93,454638.0
1737231540,3274.93,3275.82,3273.56,3275.36,808998.0
1737231600,3275.36,3275.45,3272.71,3273.52,416094.0
1737231660,3273.52,3273.64,3268.1,3269.02,5353576.0
1737231720,3269.02,3273.97,3268.76,3272.76,630882.0
1737231780,3272.76,3274.84,3269.77,3274.22,466610.0
1737231840,3274.22,3274.23,3271.36,3271.9,277130.0
1737231900,3271.9,3272.71,3264.22,3264.89,2283424.0
1737231960,3264.79,3266.47,3262.52,3262.76,2213568.0
1737232020,3262.25,3263.37,3260.1,3261.24,1833742.0
1737232080,3261.24,3263.6,3258.1,3261.91,3113864.0
1737232140,3261.91,3265.62,3261.91,3263.97,968198.0
1737232200,3263.97,3268.19,3263.88,3266.14,789020.0
1737232260,3266.14,3271.15,3266.14,3269.34,598424.0
1737232320,3269.34,3270.16,3268.92,3269.7,385586.0
1737232380,3269.7,3271.28,3268.95,3270.58,590266.0
1737232440,3270.58,3270.73,3268.09,3269.36,333258.0
1737232500,3269.36,3272.22,3268.2,3270.82,437650.0
1737232560,3270.82,3270.82,3268.87,3268.9,238606.0
1737232620,3268.9,3268.9,3263.66,3264.82,744134.0
1737232680,3264.82,3269.74,3264.82,3268.87,281062.0
1737232740,3268.87,3269.88,3268.86,3268.91,558128.0
1737232800,3268.91,3271.62,3267.71,3271.62,730090.0
1737232860,3271.51,3271.61,3268.05,3269.99,303382.0
1737232920,3269.99,3272.98,3269.42,3272.96,478512.0
1737232980,3272.96,3272.96,3269.07,3269.89,336556.0
1737233040,3269.89,3270.31,3267.51,3269.77,925806.0
1737233100,3269.77,3270.0,3266.96,3268.31,826494.0
1737233160,3268.31,3268.31,3259.22,3259.76,2279756.0
1737233220,3259.76,3261.73,3258.63,3260.57,1537508.0
1737233280,3260.57,3263.16,3259.98,3259.98,1117956.0
1737233340,3259.39,3263.87,3258.56,3263.86,1057254.0
1737233400,3263.86,3267.2,3263.39,3265.38,1195094.0
1737233460,3265.38,3267.82,3265.38,3266.47,502276.0
1737233520,3266.47,3267.78,3261.35,3262.49,944478.0
1737233580,3262.49,3262.49,3260.06,3260.06,971046.0
1737233640,3260.06,3260.06,3256.74,3258.21,971820.0
1737233700,3258.18,3261.57,3258.09,3260.11,916930.0
1737233760,3260.11,3261.55,3258.08,3261.34,622276.0
1737233820,3261.95,3264.63,3261.44,3262.19,976192.0
1737233880,3262.19,3264.08,3260.82,3263.48,368928.0
1737233940,3263.38,3266.17,3263.38,3264.87,1080676.0
1737234000,3264.88,3267.95,3264.56,3267.52,992412.0
1737234060,3267.47,3268.92,3263.8,3263.81,1214322.0
1737234120,3263.81,3266.81,3262.81,3266.81,506452.0
1737234180,3266.81,3267.06,3262.08,3263.28,458582.0
1737234240,3263.28,3268.88,3263.28,3268.6,1136112.0
1737234300,3268.85,3271.07,3267.59,3270.73,701180.0
1737234360,3270.73,3271.82,3268.72,3271.82,753530.0
1737234420,3271.82,3273.22,3270.87,3272.8,727734.0
1737234480,3272.8,3273.23,3271.18,3272.51,367042.0
1737234540,3272.51,3274.74,3272.07,3273.05,1825490.0
1737234600,3273.15,3277.47,3273.0,3277.02,1435682.0
1737234660,3277.02,3279.48,3275.49,3275.49,1287034.0
1737234720,3275.49,3277.79,3275.49,3277.79,500286.0
1737234780,3277.94,3278.45,3275.52,3276.91,298734.0
1737234840,3276.91,3277.81,3276.36,3277.8,232480.0
1737234900,3277.8,3280.47,3277.61,3280.36,934796.0
1737234960,3280.44,3282.15,3278.98,3282.15,594522.0
1737235020,3282.05,3283.52,3280.78,3283.14,875926.0
1737235080,3283.14,3283.17,3279.07,3281.12,410498.0
1737235140,3281.12,3281.6,3277.9,3280.99,1846412.0
1737235200,3280.99,3282.08,3276.55,3277.71,1555922.0
1737235260,3277.71,3283.24,3277.56,3280.51,1612162.0
1737235320,3280.49,3283.69,3280.31,3282.03,374248.0
1737235380,3282.03,3282.71,3280.51,3281.81,347346.0
1737235440,3281.89,3282.41,3281.29,3281.98,537614.0
1737235500,3281.98,3282.4,3278.27,3281.14,534992.0
1737235560,3281.14,3283.56,3281.05,3283.53,499422.0
1737235620,3283.53,3285.06,3283.01,3284.24,733082.0
1737235680,3284.15,3284.15,3281.2,3282.28,426406.0
1737235740,3282.28,3282.45,3280.68,3282.31,376112.0
1737235800,3282.31,3282.31,3280.31,3280.53,307798.0
1737235860,3280.52,3280.92,3278.1,3278.11,598190.0
1737235920,3278.11,3280.19,3276.96,3279.8,509228.0
1737235980,3279.8,3279.81,3273.86,3275.39,592990.0
1737236040,3275.39,3278.2,3275.14,3277.87,572726.0
1737236100,3277.87,3280.66,3277.23,3280.32,495386.0
1737236160,3280.32,3280.32,3277.26,3278.39,680650.0
1737236220,3278.39,3279.89,3277.32,3277.32,422218.0
1737236280,3277.32,3280.1,3277.31,3279.68,337926.0
1737236340,3279.68,3279.8,3277.71,3278.49,442818.0
1737236400,3278.59,3280.22,3277.5,3279.45,513944.0
1737236460,3279.45,3279.7,3277.2,3278.31,356516.0
1737236520,3278.31,3279.6,3277.01,3278.9,260238.0
1737236580,3278.9,3279.07,3277.0,3278.72,323352.0
1737236640,3278.72,3278.73,3277.09,3277.15,147786.0
1737236700,3277.15,3277.76,3275.02,3276.9,1050146.0
1737236760,3276.96,3280.13,3275.59,3280.12,294656.0
1737236820,3280.12,3281.09,3279.8,3279.8,641564.0
1737236880,3279.8,3280.64,3279.11,3279.22,281402.0
1737236940,3279.22,3280.23,3278.93,3280.01,292812.0
1737237000,3279.48,3280.36,3279.27,3279.28,193740.0
1737237060,3279.28,3280.02,3276.75,3279.16,277328.0
1737237120,3279.16,3279.5,3277.85,3278.67,155412.0
1737237180,3279.11,3280.15,3278.85,3278.85,409362.0
1737237240,3278.78,3278.78,3277.0,3277.01,174882.0
1737237300,3276.91,3276.98,3274.01,3274.01,632670.0
1737237360,3274.01,3274.01,3271.61,3271.61,476314.0
1737237420,3271.61,3272.39,3271.02,3271.03,686132.0
1737237480,3271.03,3272.98,3270.61,3272.36,672360.0
1737237540,3272.36,3274.68,3272.36,3273.72,422202.0
1737237600,3273.72,3275.05,3270.4,3272.07,2261046.0
1737237660,3272.07,3274.48,3270.02,3273.59,779048.0
1737237720,3273.59,3277.4,3273.59,3276.33,347262.0
1737237780,3276.33,3276.82,3274.18,3275.96,482174.0
1737237840,3275.96,3276.82,3274.9,3275.36,369954.0
1737237900,3275.36,3279.36,3275.36,3279.36,576314.0
1737237960,3279.36,3280.78,3279.35,3280.67,928304.0
1737238020,3280.67,3280.9,3279.35,3280.48,1237846.0
1737238080,3280.48,3280.77,3279.98,3280.39,362420.0
1737238140,3280.39,3280.41,3280.38,3280.4,1049074.0
1737238200,3280.4,3281.25,3279.82,3280.38,1377650.0
1737238260,3280.38,3280.83,3280.37,3280.38,347348.0
1737238320,3280.38,3280.38,3278.69,3278.69,372318.0
1737238380,3278.79,3280.72,3278.79,3279.63,483744.0
1737238440,3279.63,3280.89,3278.72,3280.89,303366.0
1737238500,3280.89,3284.54,3280.89,3283.68,1604866.0
1737238560,3284.16,3285.0,3284.15,3284.2,593902.0
1737238620,3284.2,3284.21,3283.38,3283.4,224828.0
1737238680,3283.4,3286.54,3283.38,3284.97,1264126.0
1737238740,3284.97,3284.97,3283.03,3283.43,587040.0
1737238800,3283.43,3283.43,3282.21,3282.22,289076.0
1737238860,3282.22,3284.34,3280.81,3283.48,380734.0
1737238920,3283.48,3283.54,3282.33,3282.35,419854.0
1737238980,3282.35,3282.35,3279.44,3279.95,342090.0
1737239040,3279.95,3282.35,3279.95,3281.36,349834.0
1737239100,3281.35,3281.35,3280.0,3280.0,186674.0
1737239160,3280.0,3284.0,3280.0,3282.87,357000.0
1737239220,3282.87,3282.87,3282.58,3282.58,129424.0
1737239280,3282.58,3285.2,3282.58,3284.93,749970.0
1737239340,3284.93,3286.19,3284.63,3286.18,501534.0
1737239400,3286.21,3287.67,3286.2,3287.16,361800.0
1737239460,3287.16,3287.2,3285.31,3286.18,532188.0
1737239520,3286.29,3287.45,3285.49,3285.95,358078.0
1737239580,3285.98,3286.99,3284.69,3285.57,222486.0
1737239640,3285.57,3285.57,3283.27,3285.25,353980.0
1737239700,3285.25,3286.56,3284.56,3284.57,255684.0
1737239760,3284.59,3286.94,3284.14,3284.15,257804.0
1737239820,3284.15,3285.16,3282.01,3284.57,709648.0
1737239880,3284.57,3286.57,3284.55,3286.4,248534.0
1737239940,3286.4,3286.77,3284.64,3285.45,339642.0
1737240000,3285.08,3285.46,3284.65,3285.44,250752.0
1737240060,3285.45,3285.46,3284.18,3284.53,99502.0
1737240120,3284.68,3285.85,3284.68,3285.26,375310.0
1737240180,3285.26,3286.23,3284.81,3284.83,242172.0
1737240240,3284.83,3284.83,3281.02,3283.21,694140.0
1737240300,3283.21,3283.73,3283.21,3283.72,124956.0
1737240360,3283.72,3283.83,3281.88,3282.13,148556.0
1737240420,3282.13,3284.35,3282.13,3282.86,255962.0
1737240480,3282.86,3282.87,3281.92,3281.93,313756.0
1737240540,3281.93,3282.79,3281.76,3282.47,202892.0
1737240600,3282.47,3284.21,3281.16,3281.84,2144038.0
1737240660,3281.84,3283.57,3281.84,3283.57,107644.0
1737240720,3283.57,3283.82,3282.22,3282.43,426110.0
1737240780,3282.43,3283.31,3282.34,3283.31,78094.0
1737240840,3283.31,3284.44,3283.29,3284.42,112656.0
1737240900,3284.42,3285.0,3283.1,3283.11,194678.0
1737240960,3283.11,3283.12,3282.33,3282.35,123116.0
1737241020,3282.35,3282.35,3280.18,3280.29,499708.0
1737241080,3280.29,3280.61,3279.9,3279.91,567746.0
1737241140,3279.91,3281.06,3279.35,3279.36,430796.0
1737241200,3279.42,3283.28,3279.42,3283.27,431630.0
1737241260,3283.27,3284.52,3282.33,3282.41,460708.0
1737241320,3282.41,3287.49,3282.4,3287.48,924610.0
1737241380,3287.48,3287.48,3285.53,3285.62,428556.0
1737241440,3285.62,3286.73,3282.11,3282.46,846098.0
1737241500,3282.46,3288.16,3282.46,3285.97,1248012.0
1737241560,3285.97,3285.98,3282.6,3283.3,877110.0
1737241620,3283.3,3283.76,3281.44,3281.45,783884.0
1737241680,3281.45,3283.48,3281.44,3283.46,545834.0
1737241740,3283.46,3287.26,3283.46,3285.07,1067150.0
1737241800,3285.07,3285.07,3281.25,3283.59,1923306.0
1737241860,3283.59,3285.0,3282.21,3283.18,407458.0
1737241920,3283.01,3283.08,3278.46,3279.24,744468.0
1737241980,3279.24,3281.7,3279.18,3281.69,574682.0
1737242040,3281.69,3282.42,3280.81,3281.16,415376.0
1737242100,3281.16,3282.07,3278.22,3282.07,535534.0
1737242160,3282.1,3289.75,3281.61,3289.2,4642744.0
1737242220,3289.2,3291.35,3289.2,3291.12,1078794.0
1737242280,3291.12,3291.99,3289.81,3291.98,947980.0
1737242340,3291.98,3291.98,3287.3,3287.81,1942642.0
1737242400,3287.81,3291.7,3287.31,3291.69,824458.0
1737242460,3291.6,3294.9,3290.74,3293.78,1864374.0
1737242520,3293.78,3295.5,3291.8,3293.96,972142.0
1737242580,3293.92,3297.64,3293.15,3295.55,3561500.0
1737242640,3295.55,3298.47,3292.57,3292.57,3753452.0
1737242700,3292.57,3296.73,3292.56,3296.72,1429722.0
1737242760,3296.72,3297.44,3295.3,3296.73,1356766.0
1737242820,3296.73,3298.19,3296.68,3297.64,486154.0
1737242880,3297.64,3298.89,3297.27,3298.09,624186.0
1737242940,3297.81,3301.47,3297.81,3298.9,2024586.0
1737243000,3298.9,3300.13,3298.01,3300.12,650772.0
1737243060,3300.16,3306.14,3300.01,3304.27,2138918.0
1737243120,3304.2,3313.38,3304.1,3313.38,8331592.0
1737243180,3313.38,3313.4,3310.41,3313.33,2674706.0
1737243240,3313.33,3313.91,3310.8,3310.82,1626176.0
1737243300,3310.9,3311.11,3304.75,3304.85,2200330.0
1737243360,3305.52,3309.11,3305.52,3308.55,916010.0
1737243420,3308.6,3310.48,3307.4,3308.73,946300.0
1737243480,3308.55,3313.22,3308.55,3312.3,1391178.0
1737243540,3312.3,3315.55,3311.01,3315.43,1578712.0
1737243600,3315.43,3320.34,3315.18,3318.02,4545886.0
1737243660,3318.11,3318.56,3311.74,3311.95,1620178.0
1737243720,3312.53,3313.53,3309.7,3311.86,1323732.0
1737243780,3311.86,3315.64,3311.05,3314.18,1167764.0
1737243840,3313.94,3314.85,3312.03,3313.99,1535152.0
1737243900,3313.99,3315.46,3312.42,3315.17,826732.0
1737243960,3315.08,3315.08,3310.89,3312.45,1174042.0
1737244020,3312.21,3313.4,3310.89,3312.78,1087920.0
1737244080,3312.78,3314.72,3311.06,3312.67,619460.0
1737244140,3312.67,3313.66,3312.02,3312.96,1079098.0
1737244200,3312.96,3313.14,3309.87,3310.16,1359586.0
1737244260,3310.26,3312.3,3309.3,3311.65,1082422.0
1737244320,3311.65,3311.76,3308.56,3309.74,825784.0
1737244380,3309.74,3312.44,3308.98,3311.69,635382.0
1737244440,3311.69,3311.96,3309.88,3311.57,596206.0
1737244500,3311.57,3311.58,3307.81,3308.36,953208.0
1737244560,3308.36,3309.6,3307.84,3308.86,620066.0
1737244620,3308.86,3309.04,3307.81,3308.24,277816.0
1737244680,3308.24,3308.57,3306.26,3306.26,785176.0
1737244740,3306.26,3309.84,3306.23,3306.69,920948.0
1737244800,3306.69,3306.71,3303.01,3303.51,2132046.0
1737244860,3303.51,3305.46,3302.97,3304.81,3180878.0
1737244920,3303.55,3303.61,3300.72,3300.73,5574790.0
1737244980,3300.73,3302.5,3300.02,3300.02,1251126.0
1737245040,3300.02,3300.02,3298.32,3299.08,1342752.0
1737245100,3299.08,3303.15,3298.69,3301.93,925868.0
1737245160,3301.93,3304.72,3299.33,3300.8,998062.0
1737245220,3301.08,3301.08,3298.81,3298.81,821862.0
1737245280,3298.81,3305.99,3298.81,3305.38,1121258.0
1737245340,3305.28,3305.28,3302.01,3302.01,999070.0
1737245400,3302.01,3302.01,3300.01,3300.03,701696.0
1737245460,3300.03,3301.43,3298.72,3300.11,758572.0
1737245520,3300.11,3301.8,3298.9,3301.39,760684.0
1737245580,3301.39,3303.44,3300.77,3301.51,607970.0
1737245640,3301.51,3301.57,3297.72,3299.41,793130.0
1737245700,3299.41,3300.96,3298.54,3300.94,518904.0
1737245760,3300.94,3304.26,3300.31,3304.07,1217494.0
1737245820,3304.07,3309.56,3303.46,3309.56,1366878.0
1737245880,3309.56,3311.91,3306.91,3309.9,1562228.0
1737245940,3309.9,3313.99,3309.88,3313.03,1577362.0
1737246000,3313.09,3316.68,3313.09,3314.81,1905468.0
1737246060,3314.72,3318.0,3313.85,3317.82,1625834.0
1737246120,3317.82,3318.4,3314.61,3314.61,1269478.0
1737246180,3314.2,3316.6,3313.85,3315.99,1275332.0
1737246240,3315.99,3315.99,3309.92,3311.66,1031040.0
1737246300,3311.66,3312.57,3309.1,3311.92,936968.0
1737246360,3311.92,3314.79,3311.92,3312.03,705388.0
1737246420,3312.8,3313.49,3311.51,3311.83,634534.0
1737246480,3311.83,3312.46,3310.84,3310.85,357182.0
1737246540,3310.85,3315.44,3310.84,3315.43,946312.0
1737246600,3315.43,3320.86,3314.69,3320.86,1030498.0
1737246660,3320.92,3322.38,3318.59,3320.39,1949640.0
1737246720,3320.39,3321.53,3318.59,3319.93,915376.0
1737246780,3319.93,3319.96,3315.95,3316.72,1320646.0
1737246840,3316.72,3317.04,3313.55,3315.09,539848.0
1737246900,3315.46,3315.46,3311.22,3311.22,660926.0
1737246960,3311.06,3311.06,3308.64,3310.73,1882734.0
1737247020,3310.73,3310.74,3308.72,3309.72,1045810.0
1737247080,3309.72,3310.61,3309.38,3310.03,420624.0
1737247140,3310.03,3314.79,3310.03,3312.93,1166066.0
1737247200,3312.93,3316.17,3312.93,3315.5,343788.0
1737247260,3315.51,3316.18,3313.64,3313.66,1366712.0
1737247320,3313.48,3315.36,3312.44,3314.57,418164.0
1737247380,3314.57,3316.81,3314.57,3316.7,414190.0
1737247440,3316.25,3316.25,3314.36,3315.77,611192.0
1737247500,3315.77,3320.0,3315.77,3319.85,2232152.0
1737247560,3319.85,3321.25,3318.85,3320.12,1013498.0
1737247620,3320.12,3321.57,3320.11,3321.12,752800.0
1737247680,3321.12,3321.12,3314.9,3315.61,1266872.0
1737247740,3315.61,3315.78,3314.23,3315.01,606928.0
1737247800,3314.91,3320.51,3313.71,3320.22,2197818.0
1737247860,3320.22,3320.22,3317.2,3317.64,724520.0
1737247920,3317.64,3318.99,3316.0,3318.99,586340.0
1737247980,3318.99,3319.62,3317.61,3317.86,765404.0
1737248040,3317.86,3317.86,3315.5,3315.51,391356.0
1737248100,3315.51,3319.17,3315.5,3316.34,540918.0
1737248160,3316.34,3316.34,3313.98,3314.2,650386.0
1737248220,3314.2,3314.2,3310.92,3312.04,888692.0
1737248280,3312.04,3316.69,3312.02,3315.61,369310.0
1737248340,3315.62,3315.69,3313.95,3315.68,823120.0
1737248400,3315.68,3317.1,3314.14,3316.03,770682.0
1737248460,3315.91,3317.57,3312.9,3315.23,849626.0
1737248520,3315.23,3321.98,3314.28,3320.87,2287106.0
1737248580,3320.87,3323.86,3318.22,3323.01,2299104.0
1737248640,3323.01,3324.55,3321.0,3323.44,1021564.0
1737248700,3323.44,3326.16,3323.44,3325.14,2100012.0
1737248760,3325.14,3329.97,3324.15,3329.03,2185994.0
1737248820,3329.03,3335.68,3328.79,3334.52,5689740.0
1737248880,3334.28,3343.02,3332.47,3342.45,7605678.0
1737248940,3342.45,3346.1,3342.31,3345.23,5491464.0
1737249000,3345.23,3352.95,3342.61,3352.36,9952030.0
1737249060,3352.46,3357.56,3351.27,3357.0,6836470.0
1737249120,3357.0,3359.3,3355.86,3358.33,4865512.0
1737249180,3358.33,3365.18,3357.99,3363.08,9646636.0
1737249240,3363.21,3365.06,3355.56,3358.16,5397938.0
1737249300,3358.19,3361.6,3357.34,3358.51,4413526.0
1737249360,3358.6,3358.84,3346.41,3352.98,6806708.0
1737249420,3352.98,3353.68,3350.0,3353.67,3479998.0
1737249480,3354.03,3354.82,3350.24,3350.25,1981518.0
1737249540,3350.25,3355.61,3350.24,3355.24,3163840.0
1737249600,3355.24,3361.14,3355.23,3359.38,4575700.0
1737249660,3359.38,3360.47,3357.01,3357.01,3872426.0
1737249720,3356.9,3358.05,3353.6,3356.32,4255366.0
1737249780,3355.84,3355.84,3352.0,3352.02,1538984.0
1737249840,3352.02,3353.65,3348.92,3348.93,3487056.0
1737249900,3348.94,3349.65,3342.53,3345.88,6017096.0
1737249960,3345.88,3348.87,3342.3,3344.11,3718672.0
1737250020,3344.04,3345.57,3341.22,3345.03,1999128.0
1737250080,3345.03,3346.89,3344.51,3345.83,1963144.0
1737250140,3345.83,3347.31,3343.77,3346.62,1009168.0
1737250200,3346.62,3349.62,3343.2,3343.32,1582904.0
1737250260,3343.11,3343.4,3340.36,3340.86,1798952.0
1737250320,3340.86,3343.49,3340.51,3342.61,1607594.0
1737250380,3342.61,3343.75,3340.55,3340.72,1406784.0
1737250440,3340.51,3341.52,3337.57,3341.52,2171162.0
1737250500,3341.59,3343.38,3340.0,3342.86,775220.0
1737250560,3342.95,3342.95,3336.22,3337.51,1927292.0
1737250620,3337.12,3339.77,3336.39,3338.54,1016436.0
1737250680,3338.54,3344.4,3338.01,3343.65,2122642.0
1737250740,3343.56,3343.79,3341.9,3342.68,1220898.0
1737250800,3342.68,3347.86,3342.01,3347.86,1442616.0
1737250860,3347.86,3348.84,3344.78,3347.55,996720.0
1737250920,3347.55,3350.99,3347.55,3350.64,1431712.0
1737250980,3350.64,3351.0,3348.33,3348.91,461528.0
1737251040,3348.91,3350.36,3347.02,3348.66,697932.0
1737251100,3348.66,3354.82,3348.39,3353.98,2331650.0
1737251160,3354.08,3358.34,3354.08,3357.98,1520132.0
1737251220,3357.98,3359.21,3354.57,3357.3,1521726.0
1737251280,3357.3,3358.0,3353.51,3353.61,1463174.0
1737251340,3353.61,3353.61,3350.01,3352.16,831140.0
1737251400,3352.16,3353.99,3351.69,3353.95,725110.0
1737251460,3353.95,3355.53,3351.0,3351.0,1562116.0
1737251520,3351.0,3354.02,3351.0,3352.9,641714.0
1737251580,3352.9,3356.45,3352.78,3354.13,641678.0
1737251640,3353.95,3356.19,3352.89,3352.93,615014.0
1737251700,3352.93,3352.93,3351.0,3351.01,611010.0
1737251760,3351.01,3354.82,3351.0,3354.26,1428804.0
1737251820,3354.26,3355.55,3349.72,3349.73,734110.0
1737251880,3349.73,3351.58,3349.71,3350.85,427518.0
1737251940,3350.85,3353.65,3350.31,3352.57,452020.0
1737252000,3352.57,3354.4,3350.83,3351.63,814604.0
1737252060,3351.51,3352.99,3349.63,3350.56,746628.0
1737252120,3350.66,3351.04,3349.46,3349.97,680938.0
1737252180,3349.97,3355.45,3348.9,3355.45,948346.0
1737252240,3355.42,3358.88,3355.31,3356.61,1313430.0
1737252300,3356.61,3356.75,3351.85,3352.03,816806.0
1737252360,3352.03,3354.42,3351.76,3353.89,695540.0
1737252420,3353.89,3356.49,3353.47,3356.48,1126664.0
1737252480,3356.48,3357.0,3354.27,3356.5,874344.0
1737252540,3356.71,3356.89,3351.74,3351.92,956760.0
1737252600,3352.04,3353.98,3351.61,3351.92,767402.0
1737252660,3351.92,3352.91,3349.81,3349.82,732504.0
1737252720,3349.82,3351.61,3349.28,3349.28,565512.0
1737252780,3349.28,3350.85,3347.78,3348.74,1734250.0
1737252840,3348.74,3351.57,3348.46,3348.47,944558.0
1737252900,3348.47,3351.13,3348.0,3348.01,726988.0
1737252960,3347.9,3350.48,3346.9,3350.12,875954.0
1737253020,3350.12,3350.73,3348.27,3348.27,478050.0
1737253080,3348.27,3351.2,3347.87,3349.72,774492.0
1737253140,3349.72,3354.33,3349.71,3353.67,962784.0
1737253200,3353.67,3354.01,3352.07,3352.27,455502.0
1737253260,3352.27,3354.0,3352.02,3352.03,689580.0
1737253320,3352.14,3352.2,3350.3,3350.42,830770.0
1737253380,3350.42,3352.57,3350.42,3350.98,515528.0
1737253440,3350.72,3355.89,3350.51,3354.53,1147724.0
1737253500,3354.53,3359.64,3354.53,3359.64,1146008.0
1737253560,3359.64,3362.47,3359.51,3359.7,3528700.0
1737253620,3359.7,3359.7,3357.43,3358.22,1253954.0
1737253680,3358.22,3358.22,3356.33,3356.88,527754.0
1737253740,3356.88,3358.71,3356.02,3356.68,558740.0
1737253800,3356.68,3357.22,3355.05,3355.06,933144.0
1737253860,3355.06,3361.28,3355.01,3359.11,1401628.0
1737253920,3359.11,3359.11,3353.75,3354.03,1364406.0
1737253980,3354.03,3354.98,3351.44,3353.69,967700.0
1737254040,3353.6,3353.6,3351.35,3351.41,838358.0
1737254100,3351.41,3353.18,3350.9,3353.17,654884.0
1737254160,3353.17,3359.86,3352.79,3357.36,1417520.0
1737254220,3357.36,3360.73,3356.78,3360.72,1532332.0
1737254280,3360.72,3368.76,3360.72,3368.54,3089302.0
1737254340,3367.66,3369.0,3365.9,3366.02,2004798.0
1737254400,3366.02,3370.21,3366.02,3369.59,2940506.0
1737254460,3369.59,3374.61,3369.59,3374.36,3314602.0
1737254520,3374.36,3376.97,3373.41,3375.92,2904798.0
1737254580,3375.93,3376.95,3373.04,3376.3,1188284.0
1737254640,3376.3,3377.32,3373.11,3373.39,1833628.0
1737254700,3373.29,3373.3,3367.32,3367.38,2821922.0
1737254760,3367.38,3371.1,3367.29,3367.39,723574.0
1737254820,3367.39,3369.33,3363.0,3363.0,1110760.0
1737254880,3363.1,3363.63,3359.43,3360.44,4249120.0
1737254940,3360.44,3360.45,3355.69,3356.08,1675554.0
1737255000,3356.08,3358.31,3353.85,3357.23,1693200.0
1737255060,3357.23,3359.99,3356.1,3359.99,1929110.0
1737255120,3360.24,3363.28,3360.24,3361.85,1150038.0
1737255180,3361.85,3364.94,3361.61,3363.38,1043554.0
1737255240,3363.38,3364.32,3361.95,3363.38,1223970.0
1737255300,3363.57,3365.65,3363.39,3363.45,959858.0
1737255360,3363.45,3363.99,3358.31,3359.16,3653460.0
1737255420,3359.16,3359.16,3357.0,3357.59,742794.0
1737255480,3357.59,3358.28,3352.71,3352.71,1522592.0
1737255540,3352.42,3354.76,3350.31,3352.47,3164606.0
1737255600,3352.47,3355.41,3347.53,3348.45,3680670.0
1737255660,3348.35,3349.6,3347.0,3348.88,1331594.0
1737255720,3348.96,3357.5,3348.96,3355.15,3095030.0
1737255780,3355.15,3356.36,3352.73,3354.61,1806490.0
1737255840,3354.6,3358.09,3353.93,3357.47,1152574.0
1737255900,3357.47,3365.3,3357.47,3365.06,2218258.0
1737255960,3365.06,3365.32,3360.89,3362.72,1179602.0
1737256020,3362.72,3362.72,3357.14,3357.93,1081392.0
1737256080,3357.93,3359.68,3355.02,3355.32,4154802.0
1737256140,3355.33,3358.15,3354.17,3354.3,1114860.0
1737256200,3354.3,3354.3,3346.7,3346.7,2123480.0
1737256260,3346.7,3350.54,3346.14,3348.49,1772992.0
1737256320,3348.64,3349.57,3344.1,3345.63,3525502.0
1737256380,3345.79,3348.71,3345.26,3348.18,779216.0
1737256440,3348.18,3348.18,3345.2,3346.87,1620466.0
1737256500,3346.87,3347.82,3342.93,3343.28,1918006.0
1737256560,3343.28,3348.0,3343.28,3347.14,1434852.0
1737256620,3346.91,3349.52,3345.69,3349.05,1025962.0
1737256680,3348.95,3353.74,3345.93,3353.41,4572788.0
1737256740,3353.41,3353.97,3351.72,3351.97,977736.0
1737256800,3351.97,3359.87,3351.97,3359.03,1901794.0
1737256860,3358.61,3358.96,3356.37,3356.37,655232.0
1737256920,3356.35,3356.45,3348.97,3349.81,1093300.0
1737256980,3349.81,3352.17,3349.35,3349.35,521292.0
1737257040,3349.35,3349.35,3341.34,3341.62,4423746.0
1737257100,3341.56,3342.73,3335.57,3338.52,7032060.0
1737257160,3338.94,3339.12,3334.82,3337.86,1930380.0
1737257220,3337.86,3337.86,3332.52,3336.63,3146570.0
1737257280,3335.44,3337.3,3335.01,3335.47,1084260.0
1737257340,3335.47,3339.87,3334.81,3339.16,2584162.0
1737257400,3339.16,3343.94,3338.93,3343.94,2540466.0
1737257460,3343.94,3344.33,3342.02,3344.32,831898.0
1737257520,3344.32,3345.16,3342.68,3344.31,1009034.0
1737257580,3344.31,3344.33,3340.15,3340.16,789702.0
1737257640,3340.12,3341.07,3338.02,3341.07,734198.0
1737257700,3341.07,3341.6,3336.45,3336.8,1120112.0
1737257760,3336.73,3341.66,3336.07,3341.0,749254.0
1737257820,3341.19,3341.19,3336.52,3337.67,667188.0
1737257880,3337.67,3339.32,3334.15,3334.66,980484.0
1737257940,3334.66,3336.67,3333.4,3335.07,872926.0
1737258000,3335.07,3335.64,3332.68,3335.64,906410.0
1737258060,3335.64,3335.64,3333.94,3334.74,544216.0
1737258120,3334.74,3338.7,3333.69,3337.95,2871104.0
1737258180,3337.81,3337.82,3333.94,3334.98,605946.0
1737258240,3334.84,3335.83,3333.81,3335.82,600124.0
1737258300,3335.49,3338.03,3334.73,3336.87,580750.0
1737258360,3336.87,3338.99,3336.28,3338.98,426208.0
1737258420,3338.98,3346.38,3337.71,3345.35,1297908.0
1737258480,3345.35,3345.35,3343.1,3343.45,660644.0
1737258540,3343.39,3348.52,3343.36,3347.3,1143058.0
1737258600,3347.3,3349.87,3347.05,3347.05,1107468.0
1737258660,3346.75,3347.85,3345.41,3345.41,558182.0
1737258720,3345.42,3347.33,3343.82,3346.44,645598.0
1737258780,3346.44,3347.96,3345.75,3346.24,497846.0
1737258840,3346.24,3347.67,3345.42,3346.22,1627908.0
1737258900,3346.78,3348.36,3345.1,3346.37,2120022.0
1737258960,3346.36,3346.99,3344.0,3344.1,361910.0
1737259020,3344.39,3344.49,3339.39,3339.74,1778884.0
1737259080,3339.65,3339.66,3336.81,3338.03,1384992.0
1737259140,3338.03,3338.2,3333.93,3334.97,2055714.0
1737259200,3334.97,3335.7,3332.9,3332.9,2066114.0
1737259260,3333.01,3333.01,3327.37,3329.92,5651248.0
1737259320,3329.92,3330.89,3327.57,3330.89,1950142.0
1737259380,3330.9,3332.15,3329.22,3329.23,970844.0
1737259440,3329.23,3330.43,3327.71,3329.61,1126878.0
1737259500,3329.61,3332.35,3328.57,3332.22,1706354.0
1737259560,3332.22,3333.87,3331.23,3332.9,659320.0
1737259620,3332.9,3337.23,3332.9,3336.07,1206468.0
1737259680,3336.14,3337.32,3332.08,3332.41,1100012.0
1737259740,3332.8,3333.35,3328.1,3328.48,977452.0
1737259800,3328.48,3329.05,3325.45,3326.04,1581656.0
1737259860,3326.04,3326.27,3322.52,3323.12,3086136.0
1737259920,3323.12,3325.97,3323.1,3325.53,1064968.0
1737259980,3325.53,3328.76,3323.65,3328.18,1956136.0
1737260040,3328.23,3329.85,3324.61,3325.18,5051188.0
1737260100,3325.39,3327.56,3317.38,3318.77,15023070.0
1737260160,3318.77,3319.89,3305.4,3309.2,11514022.0
1737260220,3308.99,3313.65,3286.21,3288.01,30090558.0
1737260280,3288.22,3293.07,3276.02,3290.22,21033240.0
1737260340,3290.34,3298.87,3290.34,3294.73,7337860.0
1737260400,3293.51,3294.26,3290.14,3293.28,6170988.0
1737260460,3293.28,3298.88,3292.91,3297.13,2836724.0
1737260520,3297.13,3299.23,3291.2,3292.93,3750964.0
1737260580,3292.84,3301.97,3292.84,3298.83,3844572.0
1737260640,3299.42,3302.8,3296.42,3299.07,2937726.0
1737260700,3299.76,3306.25,3299.64,3305.65,3051876.0
1737260760,3305.65,3306.39,3300.01,3301.26,1563462.0
1737260820,3301.17,3304.11,3297.39,3298.11,1937902.0
1737260880,3298.16,3305.87,3296.95,3303.3,2263676.0
1737260940,3303.3,3305.38,3301.89,3301.9,1087062.0
1737261000,3301.9,3301.9,3287.16,3288.57,5436802.0
1737261060,3288.38,3288.95,3283.44,3288.17,4639394.0
1737261120,3288.12,3288.99,3280.56,3286.49,2487838.0
1737261180,3286.47,3289.52,3285.01,3286.21,2107718.0
1737261240,3285.39,3290.14,3282.79,3289.31,2622868.0
1737261300,3289.31,3294.07,3288.73,3293.3,1429696.0
1737261360,3292.86,3294.09,3289.34,3293.14,1287666.0
1737261420,3293.14,3296.14,3292.03,3293.93,1318668.0
1737261480,3293.93,3299.32,3293.1,3299.26,2869642.0
1737261540,3299.3,3300.79,3297.91,3299.9,1255522.0
1737261600,3299.9,3301.06,3296.58,3296.58,1347326.0
1737261660,3296.58,3298.31,3293.69,3296.13,738640.0
1737261720,3296.05,3300.99,3294.43,3300.82,746226.0
1737261780,3300.67,3301.89,3299.19,3300.48,2276036.0
1737261840,3300.43,3300.43,3295.32,3299.63,999424.0
1737261900,3299.6,3299.82,3296.99,3298.16,1741364.0
1737261960,3297.95,3301.43,3295.33,3301.39,1027296.0
1737262020,3301.4,3305.51,3301.4,3303.59,2244572.0
1737262080,3303.4,3303.41,3300.53,3301.19,819548.0
1737262140,3301.22,3302.29,3298.33,3299.48,1984208.0
1737262200,3299.58,3303.32,3298.31,3298.49,1081680.0
1737262260,3298.33,3298.33,3288.78,3290.73,3706288.0
1737262320,3290.73,3295.57,3290.32,3294.1,1321914.0
1737262380,3293.71,3293.71,3288.4,3290.63,1552396.0
1737262440,3290.63,3292.5,3287.75,3292.12,1856140.0
1737262500,3292.12,3292.12,3287.09,3287.78,1035216.0
1737262560,3287.68,3287.99,3283.22,3284.22,1725934.0
1737262620,3284.01,3288.14,3282.09,3288.14,2006376.0
1737262680,3288.14,3288.15,3280.8,3281.18,1790628.0
1737262740,3281.82,3284.8,3280.19,3282.51,2227008.0
1737262800,3282.51,3287.0,3281.13,3286.8,1783912.0
1737262860,3286.8,3287.87,3282.45,3285.06,2179332.0
1737262920,3285.06,3285.22,3278.22,3279.45,2723212.0
1737262980,3279.45,3284.18,3279.44,3280.91,1674588.0
1737263040,3281.03,3283.0,3272.35,3273.53,5071350.0
1737263100,3273.39,3273.67,3267.42,3272.12,7616520.0
1737263160,3271.58,3275.69,3268.5,3274.43,2496008.0
1737263220,3274.43,3278.11,3272.81,3272.82,1610342.0
1737263280,3273.12,3276.65,3271.2,3272.92,1455550.0
1737263340,3273.02,3276.2,3270.48,3271.74,1208004.0
1737263400,3271.91,3275.6,3270.44,3270.44,1171476.0
1737263460,3270.44,3271.41,3268.39,3268.91,1488252.0
1737263520,3268.91,3270.43,3265.6,3270.35,4022446.0
1737263580,3270.35,3270.86,3262.36,3263.29,3263852.0
1737263640,3263.29,3265.13,3261.61,3261.61,2896472.0
1737263700,3261.83,3262.68,3259.09,3261.27,4227930.0
1737263760,3261.17,3266.2,3258.18,3265.89,3526182.0
1737263820,3265.79,3265.89,3258.75,3259.89,2075306.0
1737263880,3259.89,3263.73,3259.81,3262.78,2190428.0
1737263940,3262.79,3264.0,3259.35,3263.3,1726302.0
1737264000,3263.19,3270.61,3262.45,3269.3,1998892.0
1737264060,3269.3,3274.94,3268.61,3274.93,2474822.0
1737264120,3275.22,3277.6,3275.22,3276.54,2389652.0
1737264180,3276.55,3278.83,3276.55,3278.35,1953840.0
1737264240,3278.35,3278.36,3276.31,3277.74,945668.0
1737264300,3278.14,3278.96,3277.63,3278.61,887446.0
1737264360,3278.71,3280.89,3278.01,3278.01,1369506.0
1737264420,3278.01,3278.01,3276.02,3276.15,529558.0
1737264480,3276.15,3276.9,3274.35,3276.89,992372.0
1737264540,3276.89,3277.49,3275.89,3277.49,433044.0
1737264600,3277.49,3278.42,3275.73,3277.17,865438.0
1737264660,3277.0,3278.79,3272.96,3272.97,1760340.0
1737264720,3272.97,3273.97,3268.61,3271.21,1526706.0
1737264780,3271.32,3272.96,3269.63,3272.35,816506.0
1737264840,3272.35,3272.98,3270.88,3272.23,676104.0
1737264900,3271.23,3272.24,3269.84,3272.23,1109278.0
1737264960,3272.23,3276.82,3272.23,3276.81,768208.0
1737265020,3276.81,3276.89,3275.42,3276.12,495758.0
1737265080,3276.12,3279.74,3275.44,3279.05,981380.0
1737265140,3279.05,3282.18,3277.95,3278.51,1101468.0
1737265200,3278.51,3278.52,3275.74,3276.85,451558.0
1737265260,3276.9,3277.02,3275.49,3276.48,383220.0
1737265320,3276.48,3279.72,3275.36,3279.48,726984.0
1737265380,3279.48,3281.22,3278.73,3280.01,891436.0
1737265440,3280.01,3281.91,3278.69,3281.91,480448.0
1737265500,3281.91,3284.52,3281.91,3282.96,1926634.0
1737265560,3282.96,3282.96,3279.61,3281.22,1111148.0
1737265620,3281.22,3281.23,3278.01,3280.23,493522.0
1737265680,3280.23,3280.39,3278.0,3280.15,529618.0
1737265740,3280.15,3286.68,3279.14,3286.68,1227128.0
1737265800,3286.7,3292.84,3284.79,3291.91,4488638.0
1737265860,3291.37,3293.11,3290.34,3293.11,1923510.0
1737265920,3293.11,3293.68,3291.04,3292.85,2124418.0
1737265980,3292.85,3294.2,3291.85,3293.87,2005506.0
1737266040,3294.08,3296.02,3293.8,3296.02,1916208.0
1737266100,3296.02,3296.49,3293.1,3296.47,1706850.0
1737266160,3296.47,3299.63,3296.47,3299.32,2088228.0
1737266220,3299.47,3299.78,3295.93,3295.93,913908.0
1737266280,3295.87,3296.99,3294.76,3296.65,633996.0
1737266340,3296.65,3298.57,3295.69,3298.57,815564.0
1737266400,3298.57,3299.0,3297.0,3297.02,1360076.0
1737266460,3297.02,3299.93,3294.66,3297.12,1830944.0
1737266520,3297.22,3299.89,3297.22,3297.61,1176968.0
1737266580,3297.61,3297.62,3292.77,3293.43,1212056.0
1737266640,3293.17,3293.17,3289.51,3291.0,1224566.0
1737266700,3291.0,3294.01,3290.35,3294.01,632800.0
1737266760,3294.1,3295.0,3292.56,3293.31,577980.0
1737266820,3293.31,3297.28,3293.3,3297.27,955960.0
1737266880,3297.37,3298.94,3296.0,3297.01,740698.0
1737266940,3297.01,3298.13,3295.76,3297.71,847530.0
1737267000,3297.71,3297.72,3294.1,3295.43,809698.0
1737267060,3295.43,3298.7,3295.36,3298.7,1431982.0
1737267120,3298.7,3299.63,3297.81,3297.83,1177866.0
1737267180,3297.83,3298.98,3297.35,3298.01,396580.0
1737267240,3298.01,3298.39,3295.76,3297.39,595062.0
1737267300,3297.11,3298.11,3295.95,3296.26,706254.0
1737267360,3296.26,3296.87,3294.01,3294.01,647482.0
1737267420,3294.01,3296.46,3293.96,3295.09,514138.0
1737267480,3295.23,3295.26,3291.19,3291.6,721994.0
1737267540,3291.6,3293.24,3289.32,3289.33,980336.0
1737267600,3289.45,3292.0,3289.41,3291.83,520570.0
1737267660,3291.83,3293.75,3288.35,3288.51,539706.0
1737267720,3289.04,3292.08,3287.78,3291.56,716902.0
1737267780,3291.56,3292.78,3291.3,3291.3,565226.0
1737267840,3291.21,3293.32,3290.01,3292.99,400848.0
1737267900,3292.99,3294.93,3291.39,3293.88,929344.0
1737267960,3293.88,3296.02,3293.78,3294.56,996390.0
1737268020,3294.56,3296.0,3294.01,3295.44,665186.0
1737268080,3295.44,3296.2,3294.0,3294.63,485070.0
1737268140,3294.63,3298.04,3294.63,3296.45,1036836.0
1737268200,3296.45,3296.45,3291.44,3291.69,637988.0
1737268260,3291.69,3292.81,3289.86,3292.81,826214.0
1737268320,3292.81,3293.29,3289.61,3290.54,695784.0
1737268380,3290.54,3292.27,3289.44,3289.99,759720.0
1737268440,3289.99,3290.43,3289.07,3289.07,1065880.0
1737268500,3289.07,3289.07,3285.79,3287.03,1075408.0
1737268560,3287.03,3292.18,3287.03,3292.02,766492.0
1737268620,3292.02,3293.36,3291.69,3293.36,566000.0
1737268680,3293.36,3293.36,3287.77,3287.86,963440.0
1737268740,3287.98,3290.21,3287.76,3290.2,392272.0
1737268800,3290.2,3290.21,3288.02,3290.13,427742.0
1737268860,3290.13,3290.29,3286.54,3286.85,587334.0
1737268920,3286.85,3288.06,3285.19,3287.84,1010386.0
1737268980,3287.84,3288.61,3287.23,3288.53,336448.0
1737269040,3288.53,3290.99,3288.53,3290.99,427238.0
1737269100,3291.09,3291.87,3290.21,3291.87,466992.0
1737269160,3291.87,3292.56,3289.27,3289.28,885544.0
1737269220,3289.28,3290.1,3288.09,3289.2,536918.0
1737269280,3289.08,3289.08,3288.1,3289.02,358044.0
1737269340,3288.79,3288.79,3285.6,3285.73,1057292.0
1737269400,3285.85,3287.03,3285.01,3286.44,698628.0
1737269460,3286.44,3287.64,3284.84,3287.05,845578.0
1737269520,3287.05,3288.06,3286.31,3287.01,679952.0
1737269580,3287.01,3287.99,3285.61,3287.98,295646.0
1737269640,3287.98,3287.99,3285.13,3286.13,490998.0
1737269700,3286.13,3286.75,3284.63,3285.5,454022.0
1737269760,3285.5,3289.93,3285.18,3286.84,1199386.0
1737269820,3286.84,3287.2,3285.0,3285.3,398988.0
1737269880,3285.3,3288.89,3285.14,3285.14,444736.0
1737269940,3285.14,3285.54,3280.91,3282.12,2509752.0
1737270000,3282.18,3282.38,3275.94,3278.3,3596952.0
1737270060,3278.3,3285.24,3277.4,3285.03,1538616.0
1737270120,3284.94,3287.79,3284.3,3286.58,972406.0
1737270180,3286.58,3291.99,3285.5,3291.98,1369588.0
1737270240,3292.37,3292.37,3288.67,3290.48,1421806.0
1737270300,3290.48,3290.68,3286.62,3286.62,611602.0
1737270360,3286.62,3288.2,3283.9,3285.46,590270.0
1737270420,3285.46,3286.2,3284.01,3284.74,647398.0
1737270480,3284.74,3284.74,3281.35,3282.94,775846.0
1737270540,3282.94,3282.95,3281.01,3281.11,501544.0
1737270600,3281.11,3281.54,3278.22,3278.23,1173962.0
1737270660,3278.23,3278.33,3276.52,3277.47,936442.0
1737270720,3277.47,3277.75,3274.94,3274.94,1434054.0
1737270780,3274.94,3274.94,3270.89,3272.01,2162152.0
1737270840,3272.01,3274.37,3271.15,3272.64,893654.0
1737270900,3272.64,3272.95,3268.9,3269.12,2349704.0
1737270960,3269.12,3272.87,3268.92,3270.52,868734.0
1737271020,3270.52,3271.18,3268.05,3268.06,1134714.0
1737271080,3268.06,3270.95,3267.31,3270.65,1514938.0
1737271140,3270.65,3273.99,3270.31,3270.77,1767326.0
1737271200,3270.77,3271.75,3267.36,3271.45,1000112.0
1737271260,3271.45,3271.45,3264.32,3265.31,2983350.0
1737271320,3265.31,3265.72,3264.01,3264.01,1301026.0
1737271380,3264.01,3266.99,3261.9,3266.52,4227758.0
1737271440,3266.27,3267.94,3263.58,3263.97,2598442.0
1737271500,3263.98,3265.52,3263.01,3263.01,1806578.0
1737271560,3263.01,3264.07,3261.31,3264.02,4403454.0
1737271620,3264.02,3268.0,3264.02,3265.01,2222960.0
1737271680,3265.01,3268.49,3264.88,3268.11,707490.0
1737271740,3268.11,3270.69,3266.14,3270.69,1879772.0
1737271800,3270.69,3273.61,3270.27,3271.8,3126924.0
1737271860,3271.87,3274.38,3270.74,3274.38,922678.0
1737271920,3274.38,3278.64,3273.93,3277.56,2655416.0
1737271980,3277.56,3279.36,3275.82,3276.43,1274276.0
1737272040,3276.43,3278.64,3276.19,3277.22,1494036.0
1737272100,3277.22,3278.04,3273.67,3273.8,1179076.0
1737272160,3273.8,3273.8,3268.91,3273.0,2004960.0
1737272220,3273.06,3275.69,3272.0,3272.22,1125358.0
1737272280,3271.91,3272.34,3268.81,3272.15,640518.0
1737272340,3272.15,3277.16,3271.14,3277.16,901926.0
1737272400,3277.55,3278.92,3276.41,3276.76,1275516.0
1737272460,3276.37,3278.7,3275.18,3278.69,508664.0
1737272520,3278.69,3278.69,3277.36,3278.21,320716.0
1737272580,3278.21,3280.41,3278.11,3279.01,1162210.0
1737272640,3279.01,3279.24,3275.6,3276.27,376226.0
1737272700,3276.27,3276.99,3275.6,3276.61,331028.0
1737272760,3276.61,3282.05,3276.61,3280.78,1733802.0
1737272820,3280.78,3283.65,3280.21,3283.65,2403510.0
1737272880,3283.65,3284.11,3282.26,3283.2,3146896.0
1737272940,3283.2,3285.61,3283.19,3284.67,1413530.0
1737273000,3284.67,3287.97,3284.61,3286.72,2013320.0
1737273060,3286.72,3287.37,3284.63,3284.64,1134248.0
1737273120,3284.64,3285.05,3282.24,3282.7,761656.0
1737273180,3282.88,3283.87,3281.72,3283.73,542896.0
1737273240,3283.73,3283.98,3281.77,3283.01,486342.0
1737273300,3283.01,3283.02,3281.17,3281.17,435782.0
1737273360,3281.17,3281.17,3277.13,3278.1,2724968.0
1737273420,3277.98,3278.86,3276.4,3277.61,644456.0
1737273480,3277.61,3277.92,3273.97,3275.64,1902742.0
1737273540,3275.64,3275.65,3274.47,3275.02,286000.0
1737273600,3275.02,3275.03,3272.28,3272.28,1244652.0
1737273660,3272.28,3272.29,3267.36,3268.35,2267554.0
1737273720,3268.35,3268.35,3264.51,3264.52,2416730.0
1737273780,3264.52,3269.35,3264.51,3267.42,1606870.0
1737273840,3267.48,3270.17,3266.18,3270.16,955414.0
1737273900,3270.16,3274.91,3269.35,3273.62,1087702.0
1737273960,3273.26,3275.02,3272.28,3273.91,793178.0
1737274020,3273.91,3275.22,3273.61,3273.61,762912.0
1737274080,3274.12,3275.36,3273.89,3274.82,580498.0
1737274140,3274.82,3277.15,3270.38,3270.38,1715550.0
1737274200,3270.18,3271.78,3269.57,3270.61,938304.0
1737274260,3270.61,3271.69,3267.01,3267.61,1182474.0
1737274320,3267.61,3269.43,3267.3,3268.14,1660886.0
1737274380,3268.14,3268.15,3263.03,3264.59,2367802.0
1737274440,3264.59,3265.59,3262.4,3262.69,3410198.0
1737274500,3262.69,3263.91,3256.01,3256.04,5600342.0
1737274560,3255.92,3255.92,3251.15,3251.62,7406186.0
1737274620,3251.62,3251.62,3240.85,3241.5,15059890.0
1737274680,3241.5,3246.76,3241.18,3244.4,5838706.0
1737274740,3244.71,3246.23,3241.53,3243.39,3256084.0
1737274800,3243.9,3251.76,3243.54,3247.11,3967870.0
1737274860,3247.11,3248.27,3242.69,3244.39,4088470.0
1737274920,3244.29,3244.34,3240.0,3242.23,3558664.0
1737274980,3242.23,3247.48,3241.07,3246.77,2498846.0
1737275040,3246.87,3249.98,3243.35,3249.11,2258648.0
1737275100,3249.31,3249.82,3242.0,3243.37,2276302.0
1737275160,3243.35,3248.38,3241.68,3247.73,1376082.0
1737275220,3247.73,3247.73,3242.4,3244.64,1653276.0
1737275280,3244.65,3247.39,3244.23,3244.91,1440392.0
1737275340,3244.2,3244.22,3236.74,3237.23,8455134.0
1737275400,3237.3,3240.74,3235.57,3239.4,3965876.0
1737275460,3239.4,3241.72,3236.01,3238.01,2852238.0
1737275520,3237.93,3245.85,3233.19,3245.85,6220086.0
1737275580,3245.85,3249.3,3245.35,3246.04,4983912.0
1737275640,3246.04,3248.14,3244.38,3247.57,2343990.0
1737275700,3247.57,3247.57,3238.12,3238.43,1556292.0
1737275760,3238.63,3239.86,3234.39,3238.07,3466272.0
1737275820,3238.07,3241.94,3237.27,3241.24,1553016.0
1737275880,3241.13,3244.99,3240.76,3240.97,3045744.0
1737275940,3241.04,3242.1,3234.4,3234.41,2987720.0
1737276000,3234.41,3236.86,3234.13,3236.61,3410738.0
1737276060,3236.66,3239.13,3235.43,3236.28,1951466.0
1737276120,3236.28,3237.28,3229.45,3233.12,8109708.0
1737276180,3233.32,3236.51,3233.28,3233.78,1864292.0
1737276240,3233.78,3233.78,3227.24,3228.89,2833960.0
1737276300,3229.05,3231.14,3220.48,3223.32,13049438.0
1737276360,3223.32,3224.06,3215.41,3215.41,9802640.0
1737276420,3215.41,3219.99,3215.0,3217.89,6334024.0
1737276480,3217.89,3224.57,3216.6,3223.78,4457354.0
1737276540,3222.59,3226.99,3218.64,3219.02,3426954.0
1737276600,3219.11,3222.34,3217.57,3220.81,2167328.0
1737276660,3220.81,3229.93,3220.62,3229.93,2728144.0
1737276720,3229.89,3238.61,3229.69,3234.26,4391206.0
1737276780,3234.29,3234.83,3230.68,3232.14,1792576.0
1737276840,3232.25,3236.1,3231.68,3234.93,1949008.0
1737276900,3234.93,3234.93,3225.82,3225.82,1976346.0
1737276960,3225.82,3228.73,3224.71,3228.45,1948776.0
1737277020,3228.45,3228.45,3224.43,3226.4,2383158.0
1737277080,3226.4,3226.5,3220.72,3221.64,1875884.0
1737277140,3221.64,3223.4,3219.43,3221.19,2178680.0
1737277200,3221.19,3221.82,3216.39,3216.41,3142060.0
1737277260,3216.41,3216.41,3208.49,3209.84,8850970.0
1737277320,3209.84,3210.7,3200.52,3202.87,11951020.0
1737277380,3202.86,3213.93,3202.86,3213.2,5280864.0
1737277440,3213.2,3219.12,3210.2,3210.2,4230032.0
1737277500,3210.55,3213.4,3209.17,3213.4,1775570.0
1737277560,3213.4,3216.07,3204.34,3204.8,2669008.0
1737277620,3204.8,3204.8,3160.46,3180.38,47901538.0
1737277680,3179.89,3185.34,3171.33,3175.7,14750296.0
1737277740,3178.04,3191.34,3178.04,3189.44,11211420.0
1737277800,3189.49,3194.57,3182.14,3182.52,6340670.0
1737277860,3182.41,3186.18,3178.84,3185.12,5464890.0
1737277920,3185.13,3185.13,3175.47,3179.17,5324836.0
1737277980,3179.26,3180.8,3157.32,3158.47,16421338.0
1737278040,3158.3,3171.63,3158.3,3171.63,13687836.0
1737278100,3172.24,3172.6,3152.77,3152.77,11440374.0
1737278160,3155.3,3160.94,3143.11,3150.52,20736996.0
1737278220,3150.9,3160.09,3149.08,3160.09,9913144.0
1737278280,3160.09,3180.12,3159.36,3170.53,13603450.0
1737278340,3170.53,3170.53,3161.44,3168.96,5377040.0
1737278400,3168.92,3169.07,3156.47,3157.9,5860170.0
1737278460,3157.45,3157.9,3149.18,3151.39,7392246.0
1737278520,3151.28,3164.7,3151.28,3161.12,5599632.0
1737278580,3160.42,3161.05,3152.81,3153.75,4905588.0
1737278640,3154.51,3157.68,3150.0,3154.26,7807626.0
1737278700,3154.24,3169.65,3152.9,3168.72,5343066.0
1737278760,3169.33,3173.99,3168.64,3171.84,7059446.0
1737278820,3172.26,3177.19,3166.1,3171.07,4774720.0
1737278880,3171.07,3177.65,3168.27,3174.11,6070140.0
1737278940,3174.48,3178.15,3172.15,3173.01,5285552.0
1737279000,3173.1,3174.39,3167.93,3169.28,4165562.0
1737279060,3169.39,3176.45,3166.6,3176.45,3302794.0
1737279120,3176.45,3179.66,3172.07,3178.66,5420694.0
1737279180,3177.69,3179.53,3172.27,3178.72,4738140.0
1737279240,3178.62,3182.99,3174.39,3182.99,4532814.0
1737279300,3183.06,3187.8,3179.09,3180.23,7260882.0
1737279360,3180.23,3185.22,3178.67,3184.69,2977668.0
1737279420,3184.8,3194.53,3184.8,3193.14,5185714.0
1737279480,3193.07,3194.22,3188.72,3192.98,2889174.0
1737279540,3192.98,3192.98,3185.57,3188.62,4755518.0
1737279600,3188.62,3193.64,3186.9,3192.49,2522282.0
1737279660,3192.43,3192.43,3187.85,3187.86,3136620.0
1737279720,3188.55,3193.44,3188.01,3192.69,3098016.0
1737279780,3192.79,3195.94,3192.37,3194.89,2557596.0
1737279840,3195.09,3197.0,3193.53,3197.0,2601596.0
1737279900,3197.0,3197.0,3190.39,3194.16,3577586.0
1737279960,3194.16,3204.72,3193.32,3204.11,5802630.0
1737280020,3204.11,3212.4,3203.51,3211.8,11662164.0
1737280080,3211.8,3214.53,3208.71,3214.08,3305034.0
1737280140,3214.08,3218.19,3212.66,3217.18,4071048.0
1737280200,3217.18,3217.85,3212.72,3216.11,4192272.0
1737280260,3215.97,3224.4,3214.35,3222.43,7292090.0
1737280320,3222.42,3223.43,3217.12,3221.89,4694952.0
1737280380,3221.89,3233.18,3221.89,3230.31,6546908.0
1737280440,3230.31,3232.23,3228.7,3230.57,6152966.0
1737280500,3230.57,3230.65,3225.43,3226.51,3926720.0
1737280560,3226.79,3227.82,3225.06,3227.14,2406902.0
1737280620,3227.14,3228.44,3225.1,3225.44,3809266.0
1737280680,3225.44,3225.71,3222.47,3224.48,3186434.0
1737280740,3224.48,3227.34,3223.59,3226.34,1298704.0
1737280800,3225.66,3226.18,3220.32,3221.74,3309972.0
1737280860,3222.13,3222.78,3217.55,3219.11,5638812.0
1737280920,3218.92,3222.81,3215.99,3221.99,4682960.0
1737280980,3221.9,3221.9,3213.16,3213.48,5498186.0
1737281040,3213.48,3213.48,3203.85,3204.55,8837636.0
1737281100,3204.06,3208.78,3203.47,3204.61,3485626.0
1737281160,3204.61,3209.31,3204.02,3206.27,2206618.0
1737281220,3206.38,3206.68,3200.65,3201.78,2509664.0
1737281280,3201.78,3204.58,3199.43,3199.81,3312056.0
1737281340,3199.81,3199.81,3191.93,3193.48,5931406.0
1737281400,3193.51,3198.52,3191.5,3194.76,2268446.0
1737281460,3195.53,3198.09,3193.41,3197.24,1632370.0
1737281520,3197.9,3198.91,3195.14,3197.81,1538682.0
1737281580,3197.91,3201.6,3196.77,3200.26,4190832.0
1737281640,3199.48,3201.1,3197.74,3198.41,1667456.0
1737281700,3198.41,3203.61,3197.55,3203.05,2404002.0
1737281760,3203.14,3203.47,3198.15,3198.15,1634704.0
1737281820,3198.12,3201.78,3194.56,3194.68,1761346.0
1737281880,3194.68,3195.6,3192.14,3192.68,1728854.0
1737281940,3192.63,3197.18,3191.56,3194.41,2017062.0
1737282000,3194.52,3199.15,3193.46,3199.13,1209418.0
1737282060,3199.13,3202.94,3199.13,3201.89,1554666.0
1737282120,3201.88,3201.89,3197.33,3197.87,1034400.0
1737282180,3197.97,3198.85,3186.54,3187.39,2531686.0
1737282240,3187.39,3188.82,3184.43,3184.49,5049466.0
1737282300,3184.39,3185.74,3181.07,3181.93,4633954.0
1737282360,3181.93,3182.32,3177.64,3180.3,5221456.0
1737282420,3180.99,3180.99,3175.87,3177.0,4322064.0
1737282480,3177.36,3181.56,3177.36,3180.8,2684594.0
1737282540,3180.8,3183.51,3178.76,3180.93,2236766.0
1737282600,3180.92,3186.0,3179.32,3185.9,2034362.0
1737282660,3185.91,3189.47,3185.89,3188.9,2616762.0
1737282720,3189.01,3192.23,3187.02,3187.02,2845584.0
1737282780,3186.94,3190.7,3186.36,3190.7,1258286.0
1737282840,3190.76,3191.28,3188.01,3189.13,1153170.0
1737282900,3189.13,3195.32,3188.81,3192.06,2692730.0
1737282960,3191.98,3195.74,3188.19,3188.32,2010220.0
1737283020,3188.32,3192.52,3188.15,3191.77,887732.0
1737283080,3191.77,3193.37,3187.81,3189.59,1188658.0
1737283140,3189.18,3194.27,3187.0,3193.1,2820412.0
1737283200,3193.1,3197.99,3192.43,3196.67,2341582.0
1737283260,3196.67,3197.32,3193.53,3197.32,1038470.0
1737283320,3197.32,3198.49,3196.18,3196.47,2526602.0
1737283380,3196.39,3197.5,3194.14,3194.32,3175676.0
1737283440,3194.32,3194.85,3189.52,3191.9,3774050.0
1737283500,3191.71,3192.19,3188.14,3191.06,1908580.0
1737283560,3191.06,3196.11,3187.03,3194.28,2366658.0
1737283620,3194.2,3195.32,3189.15,3193.31,2568660.0
1737283680,3193.31,3200.67,3192.39,3200.67,3057408.0
1737283740,3201.1,3203.36,3198.97,3200.07,3778144.0
1737283800,3200.07,3201.38,3196.68,3199.04,1706992.0
1737283860,3199.04,3199.04,3191.72,3191.93,1706728.0
1737283920,3191.93,3191.93,3184.38,3184.38,2328534.0
1737283980,3184.38,3184.38,3181.43,3182.78,2465990.0
1737284040,3182.78,3182.93,3174.89,3176.24,4907898.0
1737284100,3176.35,3181.6,3175.12,3181.3,2891738.0
1737284160,3181.33,3181.33,3177.77,3179.89,1604110.0
1737284220,3179.6,3179.79,3175.61,3175.72,1273086.0
1737284280,3176.04,3178.99,3175.72,3177.51,1172312.0
1737284340,3177.16,3177.88,3173.02,3174.2,3950690.0
1737284400,3174.3,3182.91,3173.75,3181.97,3033968.0
1737284460,3181.97,3181.97,3176.99,3178.27,2477586.0
1737284520,3178.27,3179.45,3176.19,3178.56,1334062.0
1737284580,3178.65,3179.39,3175.46,3176.53,1781710.0
1737284640,3176.53,3179.52,3175.46,3177.8,2823998.0
1737284700,3177.89,3178.8,3170.0,3175.96,3543448.0
1737284760,3175.97,3179.2,3174.61,3178.07,1258562.0
1737284820,3178.06,3180.38,3176.53,3177.16,2554934.0
1737284880,3177.16,3177.16,3173.3,3174.03,4986872.0
1737284940,3174.12,3184.67,3174.12,3183.01,2630986.0
1737285000,3183.1,3186.39,3181.02,3181.44,2595188.0
1737285060,3181.36,3181.44,3176.4,3177.51,1125908.0
1737285120,3177.51,3178.57,3175.0,3175.01,2631022.0
1737285180,3175.01,3176.4,3174.9,3176.2,1805886.0
1737285240,3176.2,3176.29,3169.61,3173.1,4908814.0
1737285300,3173.1,3174.89,3170.42,3172.44,1919256.0
1737285360,3172.44,3173.61,3168.14,3168.93,4213994.0
1737285420,3168.81,3169.9,3167.89,3168.68,1777814.0
1737285480,3168.7,3177.27,3168.7,3176.89,3067548.0
1737285540,3176.89,3182.69,3176.89,3182.69,4723998.0
1737285600,3182.69,3186.33,3181.78,3183.47,3200542.0
1737285660,3183.27,3188.53,3182.92,3185.28,1548236.0
1737285720,3185.28,3185.28,3180.03,3180.81,1525388.0
1737285780,3180.81,3183.64,3180.01,3181.67,803454.0
1737285840,3181.67,3182.28,3174.78,3175.44,1170248.0
1737285900,3175.77,3178.64,3175.0,3177.98,748566.0
1737285960,3178.53,3181.16,3175.11,3175.4,1205406.0
1737286020,3175.4,3175.52,3167.8,3168.89,3831950.0
1737286080,3168.8,3168.91,3161.12,3161.89,5077998.0
1737286140,3162.0,3163.72,3158.01,3159.93,3387494.0
1737286200,3160.46,3166.65,3158.11,3166.57,3363432.0
1737286260,3166.47,3167.74,3159.49,3160.56,2912880.0
1737286320,3160.56,3162.1,3157.61,3160.68,1984910.0
1737286380,3160.68,3162.57,3157.5,3157.5,1379604.0
1737286440,3157.21,3159.34,3154.82,3157.66,3387292.0
1737286500,3157.89,3157.94,3151.0,3152.66,5814700.0
1737286560,3152.66,3153.89,3147.44,3148.23,6497116.0
1737286620,3148.2,3153.7,3147.62,3151.76,2925632.0
1737286680,3151.76,3156.19,3150.17,3150.18,2206054.0
1737286740,3150.13,3151.6,3134.3,3136.25,14206524.0
1737286800,3136.43,3138.12,3133.13,3135.85,8898858.0
1737286860,3135.72,3146.23,3135.4,3141.98,7868358.0
1737286920,3141.98,3143.98,3133.74,3134.41,3421368.0
1737286980,3134.52,3143.84,3131.0,3143.84,8210418.0
1737287040,3144.39,3150.59,3141.88,3150.59,4005846.0
1737287100,3150.33,3150.88,3139.75,3139.75,2645646.0
1737287160,3140.82,3154.27,3140.82,3152.78,3891784.0
1737287220,3152.78,3156.2,3151.14,3152.1,7061568.0
1737287280,3152.15,3152.86,3148.53,3148.88,2106846.0
1737287340,3148.88,3149.85,3143.68,3144.49,3266600.0
1737287400,3143.46,3143.46,3136.77,3142.24,3877276.0
1737287460,3142.24,3142.24,3131.07,3135.17,5610828.0
1737287520,3135.09,3138.14,3131.53,3137.92,3610930.0
1737287580,3137.9,3142.86,3136.49,3141.41,3086344.0
1737287640,3141.56,3145.33,3137.71,3139.39,2827112.0
1737287700,3139.39,3141.22,3131.12,3132.14,3352082.0
1737287760,3132.14,3138.67,3131.78,3137.56,3176738.0
1737287820,3137.56,3143.6,3136.01,3142.67,3458530.0
1737287880,3142.59,3154.18,3142.59,3152.56,3612880.0
1737287940,3152.56,3154.0,3148.93,3149.56,3326416.0
1737288000,3150.33,3151.71,3144.26,3147.19,3741920.0
1737288060,3147.73,3157.28,3147.19,3156.11,5535650.0
1737288120,3156.11,3172.05,3151.06,3169.8,8133660.0
1737288180,3169.8,3170.53,3162.62,3166.4,6887890.0
1737288240,3166.35,3167.73,3163.76,3166.59,2366764.0
1737288300,3166.53,3174.34,3163.62,3174.34,2859356.0
1737288360,3174.72,3177.51,3172.7,3175.69,6374974.0
1737288420,3175.69,3177.14,3172.46,3173.55,3638918.0
1737288480,3173.55,3173.55,3161.08,3162.96,4739190.0
1737288540,3162.7,3170.76,3160.96,3169.07,2716590.0
1737288600,3169.06,3171.17,3164.1,3164.81,1218050.0
1737288660,3164.64,3164.64,3160.47,3163.5,2480974.0
1737288720,3163.29,3172.36,3161.81,3172.36,1710342.0
1737288780,3172.36,3175.82,3171.12,3175.33,2250062.0
1737288840,3175.5,3178.38,3174.7,3175.81,2133856.0
1737288900,3175.81,3177.77,3172.24,3172.43,3029910.0
1737288960,3172.43,3172.79,3160.99,3164.43,6938248.0
1737289020,3164.46,3173.68,3163.62,3173.4,2624970.0
1737289080,3173.4,3173.87,3168.98,3171.46,937838.0
1737289140,3171.42,3171.49,3167.41,3170.36,858320.0
1737289200,3169.89,3173.0,3167.84,3172.99,2049928.0
1737289260,3172.99,3174.99,3170.62,3174.73,2974130.0
1737289320,3174.73,3176.72,3172.61,3173.79,2225560.0
1737289380,3173.79,3174.62,3171.4,3172.91,675610.0
1737289440,3172.91,3177.51,3171.53,3176.88,1469476.0
1737289500,3176.88,3178.99,3175.2,3176.91,1576116.0
1737289560,3176.91,3182.94,3176.91,3181.02,5371776.0
1737289620,3181.01,3181.01,3175.86,3176.64,1910382.0
1737289680,3176.64,3177.4,3172.93,3175.52,2329496.0
1737289740,3174.51,3177.6,3174.5,3175.78,1046416.0
1737289800,3175.78,3177.47,3172.7,3174.46,1920262.0
1737289860,3175.08,3184.41,3174.29,3183.89,2937234.0
1737289920,3183.89,3188.01,3182.9,3184.68,4816954.0
1737289980,3184.68,3186.08,3183.86,3184.76,1967032.0
1737290040,3184.76,3186.02,3182.18,3185.9,2463560.0
1737290100,3186.0,3189.5,3186.0,3187.76,2402634.0
1737290160,3187.73,3191.99,3187.33,3190.89,2533690.0
1737290220,3190.89,3192.34,3189.3,3189.92,1775518.0
1737290280,3190.02,3193.55,3189.77,3193.05,2404950.0
1737290340,3193.3,3194.61,3192.57,3194.26,1968694.0
1737290400,3194.11,3194.11,3190.32,3190.81,1409288.0
1737290460,3190.81,3196.11,3190.31,3195.61,1547208.0
1737290520,3195.61,3195.83,3192.22,3192.41,1261952.0
1737290580,3192.34,3193.04,3187.69,3188.02,1426302.0
1737290640,3187.91,3189.25,3184.82,3187.49,1984588.0
1737290700,3187.88,3189.17,3184.79,3184.79,2007860.0
1737290760,3184.79,3187.0,3183.14,3185.8,1315256.0
1737290820,3185.8,3191.01,3185.8,3190.74,1431626.0
1737290880,3190.74,3191.28,3187.23,3187.43,1314894.0
1737290940,3187.07,3192.72,3187.07,3191.69,1954192.0
1737291000,3191.69,3192.77,3188.89,3192.77,1027846.0
1737291060,3192.56,3193.72,3190.05,3191.88,1403066.0
1737291120,3191.88,3192.83,3189.16,3191.24,2460288.0
1737291180,3191.24,3196.64,3190.35,3194.75,1731632.0
1737291240,3194.75,3198.36,3191.17,3198.33,1988918.0
1737291300,3198.33,3198.77,3194.08,3197.93,2101130.0
1737291360,3197.93,3207.0,3197.93,3203.99,7646348.0
1737291420,3203.84,3204.4,3202.96,3203.32,3036952.0
1737291480,3203.47,3210.0,3202.43,3209.11,4356216.0
1737291540,3209.11,3210.59,3204.64,3205.26,4897444.0
1737291600,3205.26,3212.0,3201.68,3212.0,4714628.0
1737291660,3212.0,3218.16,3211.11,3216.47,4755808.0
1737291720,3216.13,3219.0,3212.03,3215.17,4527348.0
1737291780,3215.18,3218.65,3211.03,3211.68,3422096.0
1737291840,3211.68,3218.39,3210.11,3216.81,2927550.0
1737291900,3216.81,3218.84,3213.15,3216.69,1912878.0
1737291960,3217.14,3218.49,3214.17,3214.27,1299092.0
1737292020,3214.27,3221.26,3212.85,3219.53,2899858.0
1737292080,3219.55,3220.9,3216.8,3220.9,1846944.0
1737292140,3220.91,3222.15,3217.16,3218.23,2076188.0
1737292200,3218.23,3218.97,3210.79,3211.68,2671314.0
1737292260,3211.68,3211.68,3200.49,3202.48,13956836.0
1737292320,3202.48,3203.94,3200.05,3203.94,3225138.0
1737292380,3203.94,3204.69,3200.36,3201.44,1711098.0
1737292440,3201.44,3203.1,3200.2,3203.1,1149548.0
1737292500,3203.1,3203.12,3197.0,3201.16,3402402.0
1737292560,3201.17,3207.47,3200.01,3205.6,2279382.0
1737292620,3206.34,3208.4,3203.91,3208.39,1613072.0
1737292680,3208.39,3209.21,3205.27,3208.06,4353772.0
1737292740,3208.06,3209.0,3204.84,3208.05,1550598.0
1737292800,3207.33,3208.05,3204.04,3205.71,1584668.0
1737292860,3205.71,3207.97,3203.7,3207.97,1055536.0
1737292920,3207.97,3214.33,3205.66,3214.33,4654160.0
1737292980,3214.53,3214.81,3210.74,3210.77,1551598.0
1737293040,3211.29,3212.62,3210.52,3211.84,1560162.0
1737293100,3211.5,3213.9,3210.89,3213.4,1095672.0
1737293160,3213.4,3215.52,3211.33,3213.08,982452.0
1737293220,3213.25,3218.22,3213.23,3218.22,1641202.0
1737293280,3218.22,3218.47,3214.56,3215.8,1364450.0
1737293340,3215.8,3216.09,3212.58,3216.09,907792.0
1737293400,3216.12,3216.48,3210.52,3210.69,2236718.0
1737293460,3210.59,3217.46,3210.39,3215.76,1887250.0
1737293520,3215.76,3216.6,3213.22,3215.97,1486136.0
1737293580,3216.07,3220.88,3216.07,3220.87,2256930.0
1737293640,3220.87,3220.87,3215.34,3215.44,2522804.0
1737293700,3215.33,3217.78,3212.79,3212.91,1390006.0
1737293760,3212.9,3212.91,3210.53,3210.99,1051350.0
1737293820,3211.22,3212.68,3210.16,3212.21,752438.0
1737293880,3212.48,3213.51,3211.58,3212.71,555766.0
1737293940,3212.71,3214.39,3210.51,3210.7,2191638.0
1737294000,3210.7,3213.0,3210.08,3210.08,460606.0
1737294060,3210.08,3210.08,3205.26,3205.26,1902900.0
1737294120,3205.21,3209.82,3205.19,3209.25,1271652.0
1737294180,3209.34,3210.96,3207.76,3209.26,674052.0
1737294240,3209.26,3210.81,3208.17,3209.85,580262.0
1737294300,3209.85,3211.7,3206.06,3206.54,985140.0
1737294360,3206.43,3206.43,3201.85,3203.01,2363916.0
1737294420,3203.01,3204.43,3202.4,3202.87,1160862.0
1737294480,3202.89,3205.79,3202.89,3203.55,942202.0
1737294540,3203.63,3203.94,3196.77,3197.72,3046106.0
1737294600,3197.72,3201.79,3196.76,3196.77,2281340.0
1737294660,3196.77,3201.05,3193.14,3200.0,4433174.0
1737294720,3200.0,3200.19,3195.55,3196.99,1001352.0
1737294780,3196.99,3204.99,3196.99,3199.27,1960924.0
1737294840,3199.17,3206.28,3198.89,3206.28,1339570.0
1737294900,3206.36,3224.91,3206.18,3223.5,22544804.0
1737294960,3222.62,3245.44,3222.54,3242.82,30565534.0
1737295020,3242.84,3246.92,3230.6,3240.06,15243786.0
1737295080,3240.11,3274.81,3240.11,3274.44,29947804.0
1737295140,3274.44,3277.31,3253.82,3273.7,29540086.0
1737295200,3275.24,3277.8,3258.42,3264.51,18026922.0
1737295260,3265.03,3278.13,3260.52,3277.95,13441984.0
1737295320,3278.4,3289.99,3276.43,3277.2,23070536.0
1737295380,3277.09,3303.06,3276.81,3301.76,33490318.0
1737295440,3302.78,3324.65,3300.35,3322.57,27491618.0
1737295500,3322.49,3324.53,3312.39,3312.39,18714562.0
1737295560,3312.39,3319.06,3302.34,3317.04,22233302.0
1737295620,3317.74,3318.59,3298.31,3302.79,17302720.0
1737295680,3302.55,3307.64,3286.34,3304.92,19810850.0
1737295740,3304.94,3319.07,3304.44,3316.28,14585588.0
1737295800,3316.01,3319.65,3307.71,3319.65,11908862.0
1737295860,3319.65,3321.91,3313.48,3320.43,11697032.0
1737295920,3319.57,3347.16,3318.78,3335.33,29852096.0
1737295980,3335.51,3358.93,3333.85,3358.67,24722368.0
1737296040,3359.87,3364.59,3353.93,3364.59,19070442.0
1737296100,3364.69,3381.86,3364.69,3381.8,23312698.0
1737296160,3378.45,3386.73,3376.87,3382.24,16192130.0
1737296220,3382.42,3388.08,3351.97,3356.91,27942736.0
1737296280,3357.35,3381.99,3343.35,3381.15,29381772.0
1737296340,3377.18,3378.48,3365.72,3366.31,23629912.0
1737296400,3367.7,3381.15,3366.18,3380.97,14422228.0
1737296460,3381.09,3382.78,3369.22,3382.07,15441444.0
1737296520,3381.48,3382.07,3366.2,3371.61,13350722.0
1737296580,3369.68,3369.95,3330.32,3341.89,29954112.0
1737296640,3340.76,3341.7,3324.11,3335.88,22618928.0
1737296700,3335.9,3349.3,3329.75,3344.32,10905902.0
1737296760,3344.32,3350.25,3341.68,3346.82,9286910.0
1737296820,3346.21,3352.99,3340.74,3350.15,7916724.0
1737296880,3350.15,3362.72,3347.61,3354.99,8642026.0
1737296940,3353.99,3355.5,3346.31,3351.33,4866238.0
1737297000,3351.4,3352.8,3330.59,3339.31,15065530.0
1737297060,3339.31,3339.31,3304.39,3314.8,30180030.0
1737297120,3312.61,3323.66,3303.84,3323.23,18046398.0
1737297180,3323.38,3330.99,3321.76,3329.23,17411482.0
1737297240,3329.49,3335.85,3327.0,3335.45,6711188.0
1737297300,3335.22,3341.82,3331.48,3338.54,12580674.0
1737297360,3338.81,3347.99,3337.69,3342.07,8451712.0
1737297420,3342.07,3347.03,3336.16,3345.2,3891972.0
1737297480,3345.0,3364.28,3342.6,3358.65,10803734.0
1737297540,3358.45,3363.01,3352.16,3357.52,10276054.0
1737297600,3358.19,3358.48,3349.51,3357.4,11774506.0
1737297660,3356.21,3362.25,3348.39,3348.39,9435696.0
1737297720,3348.31,3351.39,3344.09,3350.63,6169794.0
1737297780,3350.63,3357.84,3345.76,3357.56,8388700.0
1737297840,3357.74,3368.84,3357.42,3368.65,15444836.0
1737297900,3369.01,3369.49,3356.8,3365.4,11433050.0
1737297960,3365.4,3365.65,3357.11,3357.77,3355052.0
1737298020,3357.59,3369.34,3355.11,3369.34,7772146.0
1737298080,3369.34,3376.38,3369.34,3374.72,7882716.0
1737298140,3374.83,3376.98,3372.07,3372.07,4324164.0
1737298200,3372.07,3376.19,3371.01,3371.51,3969408.0
1737298260,3371.51,3372.53,3363.33,3369.01,10788058.0
1737298320,3369.01,3385.81,3368.11,3384.52,16007778.0
1737298380,3384.42,3384.42,3377.48,3380.74,7597520.0
1737298440,3380.52,3384.47,3377.73,3378.98,4434690.0
1737298500,3378.98,3392.3,3376.12,3391.85,12656612.0
1737298560,3392.76,3395.99,3390.36,3394.78,8108162.0
1737298620,3395.71,3395.71,3389.02,3390.52,5114782.0
1737298680,3390.61,3393.48,3381.02,3383.7,7581790.0
1737298740,3383.8,3384.34,3378.68,3380.19,4821622.0
1737298800,3380.11,3384.4,3373.64,3381.24,8658394.0
1737298860,3382.09,3386.49,3378.89,3386.49,3810580.0
1737298920,3386.67,3393.0,3385.02,3391.61,5178258.0
1737298980,3391.69,3402.03,3388.62,3402.03,12375622.0
1737299040,3401.8,3424.51,3399.72,3424.51,25400280.0
1737299100,3424.71,3424.81,3407.12,3408.36,16383956.0
1737299160,3408.37,3415.38,3398.59,3402.15,14200616.0
1737299220,3403.74,3410.85,3401.72,3401.72,6265628.0
1737299280,3401.68,3401.68,3390.91,3396.76,8379902.0
1737299340,3397.68,3399.49,3392.39,3396.66,7012174.0
1737299400,3396.61,3408.89,3394.51,3406.31,7748008.0
1737299460,3406.31,3406.31,3400.18,3400.18,3910672.0
1737299520,3400.13,3401.85,3396.89,3401.85,4176518.0
1737299580,3401.85,3404.86,3399.47,3402.24,3068468.0
1737299640,3402.34,3405.79,3397.99,3405.79,4980572.0
1737299700,3405.8,3414.56,3404.63,3412.44,6341684.0
1737299760,3412.53,3415.99,3405.96,3405.96,3713060.0
1737299820,3406.0,3407.65,3394.02,3395.76,4760530.0
1737299880,3396.23,3400.0,3382.26,3388.59,12308398.0
1737299940,3388.59,3389.44,3382.41,3387.81,7939294.0
1737300000,3387.84,3389.68,3385.09,3389.07,4230622.0
1737300060,3389.07,3389.07,3378.9,3381.11,8001462.0
1737300120,3381.07,3386.39,3379.38,3384.18,3808820.0
1737300180,3384.08,3385.45,3370.08,3370.08,11032606.0
1737300240,3361.59,3374.46,3352.82,3373.65,27428908.0
1737300300,3373.65,3380.19,3370.28,3379.69,6027430.0
1737300360,3379.69,3379.79,3372.61,3374.72,4113488.0
1737300420,3374.63,3375.57,3368.97,3374.23,3808714.0
1737300480,3374.01,3375.0,3370.47,3370.99,3287522.0
1737300540,3371.01,3371.15,3365.38,3366.74,3677880.0
1737300600,3366.65,3366.99,3360.34,3361.29,5015936.0
1737300660,3361.25,3372.61,3361.25,3371.02,4871694.0
1737300720,3371.02,3380.91,3371.02,3376.4,9368922.0
1737300780,3376.4,3381.38,3376.4,3376.89,2156034.0
1737300840,3376.97,3385.79,3376.4,3382.57,6486388.0
1737300900,3382.39,3385.36,3381.03,3383.99,2565882.0
1737300960,3384.54,3389.66,3384.54,3389.66,3777388.0
1737301020,3389.57,3390.99,3387.03,3387.19,1812814.0
1737301080,3387.26,3388.68,3383.02,3383.87,1908614.0
1737301140,3383.77,3389.43,3381.32,3381.87,2072910.0
1737301200,3381.99,3385.82,3379.52,3385.78,2503436.0
1737301260,3385.86,3391.3,3385.56,3391.06,2303896.0
1737301320,3390.82,3393.8,3386.31,3389.05,1908350.0
1737301380,3389.05,3390.27,3381.55,3381.55,1042640.0
1737301440,3381.55,3383.94,3380.23,3382.62,1762436.0
1737301500,3382.62,3383.82,3372.12,3373.18,6153416.0
1737301560,3373.18,3374.69,3370.35,3372.31,3517090.0
1737301620,3372.67,3372.87,3368.48,3370.99,5871132.0
1737301680,3370.99,3371.97,3368.56,3371.97,3023306.0
1737301740,3371.97,3379.87,3371.94,3378.71,5224764.0
1737301800,3378.71,3379.27,3375.5,3375.61,2497434.0
1737301860,3375.61,3377.66,3373.46,3375.11,2663362.0
1737301920,3375.11,3376.82,3373.18,3373.57,858970.0
1737301980,3373.57,3383.1,3373.31,3382.6,3294760.0
1737302040,3382.86,3384.72,3381.2,3382.84,2310796.0
1737302100,3382.74,3386.4,3381.51,3386.4,1511022.0
1737302160,3386.54,3390.82,3386.54,3388.9,1693998.0
1737302220,3388.9,3389.82,3385.96,3387.32,940564.0
1737302280,3387.32,3388.83,3385.0,3386.85,1577578.0
1737302340,3386.81,3386.81,3383.79,3383.79,1106012.0
1737302400,3383.77,3390.11,3383.65,3389.72,2712010.0
1737302460,3390.19,3394.19,3389.31,3394.12,2189474.0
1737302520,3394.09,3394.09,3388.65,3393.48,2125110.0
1737302580,3393.21,3394.44,3386.77,3386.77,2382822.0
1737302640,3386.77,3387.41,3379.5,3379.5,1648764.0
1737302700,3379.26,3392.39,3377.57,3390.22,3168806.0
1737302760,3390.12,3400.8,3389.13,3395.31,5284404.0
1737302820,3396.0,3404.65,3396.0,3403.84,4036948.0
1737302880,3403.84,3404.43,3398.32,3398.46,6479282.0
1737302940,3398.77,3405.7,3398.77,3402.95,1900388.0
1737303000,3402.77,3405.27,3400.14,3405.17,2094354.0
1737303060,3405.1,3405.1,3396.69,3396.81,2151490.0
1737303120,3396.92,3398.7,3393.68,3394.01,1526486.0
1737303180,3394.01,3398.38,3394.01,3395.9,1402872.0
1737303240,3395.64,3395.64,3390.57,3390.95,2452118.0
1737303300,3391.04,3395.33,3390.42,3395.33,1234318.0
1737303360,3395.5,3395.83,3390.17,3390.78,1828326.0
1737303420,3390.78,3406.11,3390.66,3404.09,4494880.0
1737303480,3404.15,3409.28,3404.0,3406.97,4590974.0
1737303540,3407.33,3411.13,3405.05,3410.63,6085158.0
1737303600,3410.65,3416.23,3408.19,3414.44,5641520.0
1737303660,3414.42,3417.0,3411.48,3415.69,4646892.0
1737303720,3415.69,3415.69,3411.9,3413.44,5437818.0
1737303780,3413.44,3413.44,3411.0,3411.4,3471696.0
1737303840,3412.01,3415.55,3411.73,3414.63,2529076.0
1737303900,3414.63,3417.95,3414.27,3414.62,3038426.0
1737303960,3414.54,3418.55,3414.28,3417.79,2639152.0
1737304020,3417.79,3419.0,3415.64,3419.0,2228356.0
1737304080,3419.0,3422.86,3411.6,3411.6,7855146.0
1737304140,3411.6,3415.98,3410.87,3415.88,1658256.0
1737304200,3415.88,3424.04,3414.19,3417.53,4396978.0
1737304260,3417.53,3417.67,3401.64,3401.64,10856036.0
1737304320,3401.56,3405.35,3400.33,3404.36,5088994.0
1737304380,3404.36,3405.78,3403.0,3405.38,2118104.0
1737304440,3405.32,3408.73,3404.19,3408.37,1969680.0
1737304500,3407.46,3415.51,3407.19,3412.34,2784318.0
1737304560,3412.37,3414.55,3409.48,3411.43,4206876.0
1737304620,3411.43,3419.1,3408.21,3417.78,1620236.0
1737304680,3416.6,3416.6,3408.88,3411.67,1821140.0
1737304740,3412.12,3413.75,3407.34,3407.34,1445194.0
1737304800,3407.32,3410.9,3403.31,3404.55,2336556.0
1737304860,3404.59,3407.16,3403.01,3403.05,1413014.0
1737304920,3403.05,3404.32,3401.87,3402.27,1705272.0
1737304980,3402.27,3406.74,3402.27,3406.58,1209604.0
1737305040,3406.58,3406.62,3401.44,3402.36,1250450.0
1737305100,3402.36,3406.61,3402.27,3404.16,1112666.0
1737305160,3404.28,3411.27,3403.11,3409.88,1531692.0
1737305220,3409.78,3409.78,3401.01,3404.15,1263250.0
1737305280,3404.53,3405.66,3403.16,3404.77,754000.0
1737305340,3404.77,3413.66,3404.49,3413.38,2444460.0
1737305400,3413.38,3420.74,3412.59,3412.59,4334898.0
1737305460,3412.66,3418.17,3410.12,3410.34,1647556.0
1737305520,3410.11,3414.83,3409.47,3409.77,1154078.0
1737305580,3409.77,3416.43,3409.53,3410.7,950032.0
1737305640,3410.74,3411.02,3406.51,3407.59,1003246.0
1737305700,3407.59,3408.44,3401.44,3404.09,2806270.0
1737305760,3403.98,3409.44,3403.98,3408.01,1003656.0
1737305820,3407.78,3411.18,3407.07,3411.18,1368944.0
1737305880,3411.18,3415.55,3410.97,3414.94,1583426.0
1737305940,3414.94,3414.96,3409.83,3410.83,2696380.0
1737306000,3410.88,3414.97,3408.95,3414.97,1995242.0
1737306060,3415.08,3415.62,3407.98,3414.91,1323112.0
1737306120,3414.91,3421.0,3413.78,3420.99,2759304.0
1737306180,3420.99,3423.76,3418.61,3419.57,3349454.0
1737306240,3419.91,3421.84,3415.74,3417.69,1829518.0
1737306300,3417.15,3417.83,3410.48,3412.64,1297038.0
1737306360,3412.64,3415.77,3411.01,3411.93,854776.0
1737306420,3412.02,3414.88,3410.4,3412.73,1155214.0
1737306480,3412.73,3416.05,3409.22,3409.94,1198278.0
1737306540,3409.94,3415.56,3409.94,3414.91,786028.0
1737306600,3414.91,3418.99,3413.44,3418.98,1563146.0
1737306660,3418.98,3420.63,3414.04,3420.63,2338230.0
1737306720,3420.72,3420.91,3413.27,3413.27,1498050.0
1737306780,3413.27,3417.51,3412.4,3413.18,1310412.0
1737306840,3413.19,3414.78,3405.27,3406.27,3166182.0
1737306900,3406.38,3408.36,3403.11,3405.62,2338270.0
1737306960,3404.98,3411.89,3404.39,3411.89,1224314.0
1737307020,3411.89,3411.89,3405.0,3405.01,947178.0
1737307080,3405.01,3405.37,3390.01,3391.15,11605082.0
1737307140,3391.27,3394.99,3385.96,3393.43,6251608.0
1737307200,3393.6,3397.39,3391.55,3392.68,1892140.0
1737307260,3392.68,3396.43,3391.77,3394.0,1000460.0
1737307320,3393.3,3395.39,3390.1,3394.89,2234948.0
1737307380,3394.72,3401.65,3393.27,3398.61,3076720.0
1737307440,3398.61,3405.78,3398.61,3405.64,3277814.0
1737307500,3405.64,3425.45,3405.64,3424.47,18075728.0
1737307560,3424.37,3433.27,3419.84,3432.54,13135884.0
1737307620,3432.54,3435.78,3427.52,3432.33,6226776.0
1737307680,3432.29,3436.26,3432.29,3435.92,2776070.0
1737307740,3435.43,3435.43,3426.82,3426.82,4405378.0
1737307800,3426.82,3429.82,3416.27,3417.08,10609800.0
1737307860,3417.08,3422.4,3417.08,3418.62,1939076.0
1737307920,3418.62,3423.13,3416.74,3423.13,3356040.0
1737307980,3423.13,3423.49,3410.01,3413.66,6330016.0
1737308040,3413.66,3415.34,3407.0,3407.73,3756220.0
1737308100,3407.73,3412.32,3403.11,3407.59,2904752.0
1737308160,3407.59,3411.27,3406.47,3411.07,1833078.0
1737308220,3411.07,3412.69,3405.6,3407.35,1852344.0
1737308280,3407.35,3414.78,3407.35,3412.63,1213536.0
1737308340,3412.81,3416.99,3410.89,3414.53,1254110.0
1737308400,3414.53,3416.39,3412.79,3415.38,997840.0
1737308460,3415.38,3420.81,3415.15,3419.67,1260664.0
1737308520,3420.05,3428.14,3418.78,3425.11,4945098.0
1737308580,3425.11,3425.6,3421.09,3423.03,1990600.0
1737308640,3423.04,3423.53,3419.11,3419.89,633708.0
1737308700,3419.99,3422.97,3418.24,3422.09,1430434.0
1737308760,3422.18,3422.47,3416.66,3417.03,995332.0
1737308820,3417.03,3419.03,3414.67,3415.72,1188686.0
1737308880,3415.72,3422.97,3415.72,3421.18,2990744.0
1737308940,3420.77,3425.0,3418.25,3424.99,1944802.0
1737309000,3425.0,3435.0,3424.47,3434.99,5902040.0
1737309060,3434.99,3435.0,3430.96,3434.98,2818846.0
1737309120,3434.98,3445.1,3434.19,3442.82,8067724.0
1737309180,3442.8,3443.46,3437.0,3439.35,2437838.0
1737309240,3439.37,3439.38,3434.91,3439.13,2491044.0
1737309300,3439.67,3448.14,3438.34,3443.45,6231724.0
1737309360,3443.3,3445.36,3439.32,3444.1,2019924.0
1737309420,3443.14,3447.39,3442.53,3443.27,2767376.0
1737309480,3443.27,3447.32,3441.45,3442.1,1901880.0
1737309540,3442.1,3443.0,3440.16,3442.35,1297568.0
1737309600,3442.35,3447.0,3442.24,3444.2,3177420.0
1737309660,3444.2,3449.0,3444.11,3448.78,2103472.0
1737309720,3448.78,3448.79,3444.11,3444.38,1480216.0
1737309780,3444.49,3445.43,3441.53,3442.52,1704398.0
1737309840,3442.52,3442.54,3434.6,3436.98,4345384.0
1737309900,3436.98,3437.18,3432.57,3434.03,2870232.0
1737309960,3434.03,3434.57,3430.68,3431.2,1449524.0
1737310020,3431.42,3436.0,3430.6,3432.73,1558044.0
1737310080,3432.94,3436.3,3428.3,3433.39,3641180.0
1737310140,3433.39,3434.46,3432.01,3434.18,691480.0
1737310200,3434.08,3440.52,3433.42,3439.14,1182218.0
1737310260,3439.14,3440.99,3436.24,3437.97,1378736.0
1737310320,3437.97,3438.58,3435.26,3436.82,770564.0
1737310380,3436.82,3437.67,3434.21,3437.27,933928.0
1737310440,3437.27,3438.68,3435.43,3435.52,2002138.0
1737310500,3435.52,3436.34,3431.99,3433.7,1148528.0
1737310560,3433.65,3436.07,3430.42,3430.84,1429216.0
1737310620,3430.84,3433.06,3428.11,3428.32,3082478.0
1737310680,3428.32,3428.6,3423.62,3424.61,6854630.0
1737310740,3424.61,3426.03,3424.43,3426.03,1397044.0
1737310800,3426.77,3427.61,3424.09,3424.09,1115766.0
1737310860,3423.66,3424.73,3422.2,3424.26,1422422.0
1737310920,3424.26,3424.28,3421.0,3423.05,1740236.0
1737310980,3423.04,3423.04,3417.82,3418.41,2802240.0
1737311040,3418.41,3418.49,3415.98,3417.86,1552596.0
1737311100,3417.95,3418.15,3416.65,3417.87,992306.0
1737311160,3417.87,3418.97,3416.03,3416.03,1158888.0
1737311220,3416.03,3416.03,3409.7,3409.7,5798362.0
1737311280,3409.7,3411.87,3409.7,3411.58,2298402.0
1737311340,3411.58,3413.71,3410.26,3410.62,1411006.0
1737311400,3410.62,3412.99,3408.64,3412.21,2570814.0
1737311460,3412.18,3416.0,3409.2,3409.51,2418584.0
1737311520,3409.6,3414.0,3409.2,3410.69,1611644.0
1737311580,3410.65,3412.07,3407.99,3411.45,1880260.0
1737311640,3411.45,3411.45,3406.9,3408.11,1953302.0
1737311700,3408.11,3414.13,3408.11,3413.97,1153988.0
1737311760,3413.97,3418.4,3413.97,3417.04,1748068.0
1737311820,3417.13,3418.29,3416.57,3416.77,683340.0
1737311880,3416.77,3417.44,3414.42,3414.59,983712.0
1737311940,3414.59,3416.25,3413.82,3416.25,511200.0
1737312000,3416.25,3419.14,3415.78,3417.59,1223392.0
1737312060,3417.59,3418.53,3415.25,3417.42,570910.0
1737312120,3417.42,3417.61,3415.0,3415.63,423462.0
1737312180,3415.63,3417.59,3410.93,3411.89,769044.0
1737312240,3411.88,3414.62,3411.47,3412.66,684138.0
1737312300,3412.56,3414.11,3410.51,3413.15,995466.0
1737312360,3413.15,3415.65,3412.1,3412.48,492836.0
1737312420,3412.48,3416.82,3412.1,3415.52,751916.0
1737312480,3414.97,3419.5,3413.52,3419.19,934778.0
1737312540,3419.19,3419.82,3418.19,3418.72,693260.0
1737312600,3418.72,3420.0,3418.52,3420.0,1060930.0
1737312660,3420.0,3424.98,3419.21,3423.96,3395578.0
1737312720,3423.6,3423.68,3417.99,3419.25,2064732.0
1737312780,3419.22,3421.73,3419.11,3421.72,405510.0
1737312840,3421.72,3422.19,3419.61,3419.78,1023978.0
1737312900,3419.78,3425.56,3419.63,3424.22,516200.0
1737312960,3424.22,3425.16,3423.13,3423.73,479448.0
1737313020,3423.73,3428.73,3421.87,3427.85,2352034.0
1737313080,3427.85,3431.83,3427.14,3429.6,2912204.0
1737313140,3429.6,3434.41,3428.05,3434.0,5567918.0
1737313200,3433.4,3434.0,3429.55,3429.55,1266962.0
1737313260,3429.25,3431.44,3427.41,3429.12,918276.0
1737313320,3428.92,3431.26,3426.14,3429.32,931546.0
1737313380,3429.32,3429.33,3425.93,3427.65,651394.0
1737313440,3427.65,3427.65,3424.25,3426.18,1151232.0
1737313500,3425.4,3430.88,3424.23,3428.82,796884.0
1737313560,3428.82,3429.99,3426.22,3426.22,495184.0
1737313620,3426.22,3426.22,3421.36,3422.78,1135364.0
1737313680,3422.78,3422.98,3421.35,3421.55,607578.0
1737313740,3421.55,3422.94,3421.01,3422.13,561666.0
1737313800,3422.13,3429.99,3422.13,3429.99,1257474.0
1737313860,3429.99,3430.41,3428.49,3429.81,785266.0
1737313920,3429.81,3430.43,3425.37,3425.7,521194.0
1737313980,3425.8,3426.28,3423.27,3423.98,451966.0
1737314040,3423.99,3424.4,3421.35,3424.32,595944.0
1737314100,3424.23,3426.12,3423.74,3424.08,788228.0
1737314160,3424.08,3427.48,3423.97,3424.62,690784.0
1737314220,3424.62,3426.16,3419.9,3424.43,885076.0
1737314280,3424.64,3427.28,3424.41,3427.27,608752.0
1737314340,3427.27,3428.78,3424.42,3425.49,709580.0
1737314400,3425.4,3426.68,3422.77,3426.57,1116048.0
1737314460,3426.47,3433.31,3424.52,3431.74,3995542.0
1737314520,3431.74,3432.31,3427.62,3428.3,869774.0
1737314580,3428.3,3430.0,3425.88,3426.42,611556.0
1737314640,3426.34,3426.61,3424.14,3425.0,455442.0
1737314700,3425.09,3426.29,3424.67,3426.27,408348.0
1737314760,3426.27,3430.24,3426.22,3429.66,703406.0
1737314820,3429.66,3429.66,3427.64,3428.94,443928.0
1737314880,3428.94,3428.94,3424.14,3425.99,1329736.0
1737314940,3425.99,3430.07,3425.99,3428.66,1687826.0
1737315000,3428.51,3428.51,3425.35,3426.28,455702.0
1737315060,3426.28,3427.37,3426.08,3427.0,446042.0
1737315120,3427.0,3431.36,3426.84,3429.49,813040.0
1737315180,3429.49,3430.32,3423.07,3423.07,523444.0
1737315240,3423.07,3427.78,3422.44,3427.66,1058512.0
1737315300,3427.66,3428.24,3420.03,3420.63,1044114.0
1737315360,3420.89,3420.9,3414.8,3415.22,6138798.0
1737315420,3415.22,3417.64,3414.79,3416.89,1132018.0
1737315480,3416.89,3421.15,3415.74,3415.75,1668460.0
1737315540,3415.75,3419.33,3415.75,3418.14,718882.0
1737315600,3418.14,3418.63,3415.51,3415.89,498468.0
1737315660,3415.89,3415.89,3411.69,3413.35,1357252.0
1737315720,3413.35,3415.12,3412.13,3412.14,606622.0
1737315780,3412.14,3415.57,3411.47,3415.56,1000128.0
1737315840,3415.56,3417.03,3415.52,3415.8,638992.0
1737315900,3415.8,3417.66,3414.09,3417.56,645884.0
1737315960,3417.56,3420.0,3415.89,3418.22,697034.0
1737316020,3418.22,3420.47,3417.77,3419.33,527156.0
1737316080,3419.33,3420.58,3416.63,3420.58,753304.0
1737316140,3420.58,3420.58,3417.62,3418.89,355944.0
1737316200,3418.3,3419.1,3416.0,3416.99,427234.0
1737316260,3416.94,3416.94,3414.35,3416.26,349544.0
1737316320,3416.26,3416.77,3412.01,3414.25,887054.0
1737316380,3414.25,3415.67,3411.77,3412.66,737126.0
1737316440,3412.66,3415.12,3411.8,3415.09,590890.0
1737316500,3415.09,3415.09,3407.88,3411.51,2282494.0
1737316560,3411.51,3412.47,3407.59,3412.47,1445822.0
1737316620,3412.47,3414.19,3411.15,3414.18,455650.0
1737316680,3414.18,3416.47,3414.18,3414.99,641170.0
1737316740,3414.99,3419.99,3414.14,3419.94,983430.0
1737316800,3419.94,3424.47,3418.0,3424.14,2256700.0
1737316860,3424.14,3427.8,3422.05,3423.79,2976512.0
1737316920,3424.27,3428.69,3421.78,3428.64,1684454.0
1737316980,3428.52,3428.85,3424.03,3428.54,1353962.0
1737317040,3427.96,3432.95,3426.55,3426.55,2066718.0
1737317100,3426.55,3426.55,3419.81,3423.62,2070712.0
1737317160,3423.62,3427.99,3421.73,3425.1,1422674.0
1737317220,3425.1,3427.06,3421.21,3427.03,882798.0
1737317280,3427.03,3429.29,3425.32,3429.26,675020.0
1737317340,3429.26,3431.91,3427.15,3429.03,1415766.0
1737317400,3429.36,3429.36,3425.32,3426.39,2164846.0
1737317460,3426.22,3429.81,3425.02,3429.41,665436.0
1737317520,3429.75,3430.39,3426.63,3427.86,1006964.0
1737317580,3427.86,3428.12,3417.44,3418.14,6234306.0
1737317640,3418.14,3418.14,3410.33,3412.6,3399642.0
1737317700,3412.68,3415.99,3410.0,3410.22,2966790.0
1737317760,3410.27,3411.78,3403.72,3407.07,4162832.0
1737317820,3407.19,3414.27,3407.18,3414.14,1496444.0
1737317880,3414.14,3420.28,3414.06,3419.47,1546546.0
1737317940,3419.47,3419.47,3414.41,3415.02,995936.0
1737318000,3415.35,3417.65,3414.0,3414.01,854710.0
1737318060,3414.01,3416.79,3412.01,3412.74,763416.0
1737318120,3412.74,3415.69,3411.3,3415.47,633368.0
1737318180,3415.47,3420.24,3413.55,3420.24,1371504.0
1737318240,3420.24,3423.55,3418.43,3423.28,2061002.0
1737318300,3423.28,3423.83,3417.44,3419.74,581064.0
1737318360,3419.74,3421.65,3418.99,3420.67,528302.0
1737318420,3420.67,3420.67,3417.49,3417.86,446640.0
1737318480,3417.86,3419.14,3417.36,3418.23,481820.0
1737318540,3418.23,3419.76,3415.61,3418.76,702310.0
1737318600,3418.5,3419.85,3412.66,3414.67,954414.0
1737318660,3414.67,3419.8,3413.03,3416.32,748490.0
1737318720,3416.42,3421.86,3416.32,3421.34,730152.0
1737318780,3421.34,3422.01,3418.88,3420.53,815478.0
1737318840,3420.86,3421.0,3416.26,3416.42,577282.0
1737318900,3416.42,3417.89,3411.36,3412.18,1174862.0
1737318960,3412.18,3415.74,3411.8,3415.07,671276.0
1737319020,3415.65,3415.65,3411.68,3412.15,452730.0
1737319080,3412.15,3412.16,3408.16,3409.3,1228356.0
1737319140,3409.3,3409.94,3406.41,3407.01,2817202.0
1737319200,3407.01,3408.12,3405.0,3405.02,1162610.0
1737319260,3405.02,3406.19,3402.45,3406.19,1244256.0
1737319320,3406.2,3406.68,3402.58,3404.22,1275076.0
1737319380,3404.22,3405.64,3402.51,3405.53,1296560.0
1737319440,3404.88,3406.37,3403.46,3405.57,809726.0
1737319500,3405.57,3407.56,3404.46,3406.32,734492.0
1737319560,3406.32,3408.83,3404.76,3405.33,901686.0
1737319620,3405.33,3405.45,3402.05,3402.31,1658342.0
1737319680,3402.21,3402.21,3392.77,3394.72,9422442.0
1737319740,3394.72,3395.55,3392.02,3393.03,2450952.0
1737319800,3393.09,3393.09,3351.04,3374.95,33875488.0
1737319860,3375.35,3382.19,3375.35,3378.19,9556790.0
1737319920,3378.19,3379.31,3374.14,3375.88,3188530.0
1737319980,3375.92,3385.17,3375.85,3383.69,3789460.0
1737320040,3383.19,3386.94,3383.18,3386.4,2051562.0
1737320100,3386.4,3386.94,3381.44,3381.98,2216860.0
1737320160,3381.98,3386.94,3381.98,3382.5,1112688.0
1737320220,3383.09,3386.93,3379.98,3380.34,2581042.0
1737320280,3380.2,3382.13,3375.47,3376.21,2213574.0
1737320340,3376.27,3378.96,3374.26,3378.22,2439220.0
1737320400,3378.22,3379.4,3370.19,3371.52,3143144.0
1737320460,3371.52,3371.94,3363.66,3365.84,6536222.0
1737320520,3365.84,3366.39,3354.69,3359.57,7942272.0
1737320580,3359.6,3360.21,3351.83,3353.68,5332980.0
1737320640,3353.76,3354.77,3338.97,3341.47,13272856.0
1737320700,3341.45,3348.49,3340.63,3346.02,6154448.0
1737320760,3346.13,3349.99,3343.4,3348.76,3965070.0
1737320820,3348.68,3358.73,3348.68,3358.71,3463180.0
1737320880,3358.71,3365.57,3358.71,3363.76,3342018.0
1737320940,3363.85,3368.69,3363.45,3368.57,1640604.0
1737321000,3368.57,3375.53,3368.57,3372.22,3218266.0
1737321060,3372.27,3373.49,3364.01,3365.29,4545866.0
1737321120,3365.22,3374.03,3365.21,3374.03,1753646.0
1737321180,3374.03,3376.28,3372.6,3374.24,1471198.0
1737321240,3374.24,3374.99,3371.85,3374.35,1199010.0
1737321300,3374.24,3375.27,3369.65,3374.64,2512630.0
1737321360,3374.63,3377.61,3372.01,3373.32,1120750.0
1737321420,3373.32,3373.32,3370.01,3371.98,1327778.0
1737321480,3371.94,3372.57,3365.14,3371.7,2718882.0
1737321540,3371.78,3376.89,3370.92,3370.93,1502298.0
1737321600,3370.93,3373.41,3368.39,3371.3,976276.0
1737321660,3371.17,3371.17,3364.19,3365.4,1468498.0
1737321720,3365.4,3369.99,3365.4,3367.83,3557996.0
1737321780,3367.54,3370.38,3362.83,3365.41,1263874.0
1737321840,3365.4,3365.42,3352.56,3354.13,6440686.0
1737321900,3354.12,3354.12,3336.33,3339.14,8025512.0
1737321960,3339.17,3339.42,3318.01,3320.24,15039420.0
1737322020,3317.76,3329.78,3314.5,3315.04,10880630.0
1737322080,3314.7,3314.7,3233.08,3272.76,75484974.0
1737322140,3274.42,3276.75,3207.05,3247.11,44172878.0
1737322200,3251.01,3275.19,3250.25,3275.19,24793466.0
1737322260,3275.81,3279.94,3251.37,3256.36,16729066.0
1737322320,3256.36,3285.11,3254.32,3274.32,14925544.0
1737322380,3274.6,3274.66,3262.32,3268.0,10960338.0
1737322440,3268.07,3292.03,3268.07,3286.61,10663122.0
1737322500,3286.93,3292.69,3279.75,3290.68,7112272.0
1737322560,3290.3,3296.44,3273.53,3274.11,8136304.0
1737322620,3274.07,3280.86,3267.73,3267.73,5402482.0
1737322680,3267.72,3269.72,3262.18,3262.18,4532596.0
1737322740,3262.27,3284.32,3262.18,3278.61,5221224.0
1737322800,3278.83,3287.23,3274.81,3276.29,5333214.0
1737322860,3276.29,3279.41,3273.69,3275.32,2688604.0
1737322920,3275.31,3282.49,3265.19,3265.55,5235922.0
1737322980,3265.83,3266.14,3254.5,3257.0,6380508.0
1737323040,3257.0,3258.22,3250.76,3252.66,5805274.0
1737323100,3252.66,3270.73,3252.66,3261.45,6938144.0
1737323160,3260.28,3262.05,3252.24,3254.12,5094272.0
1737323220,3254.01,3254.16,3230.0,3230.0,17692778.0
1737323280,3230.83,3242.61,3230.83,3231.97,10994816.0
1737323340,3231.25,3242.8,3222.1,3234.97,15035352.0
1737323400,3234.84,3259.95,3234.15,3257.34,8481112.0
1737323460,3257.24,3259.65,3238.59,3240.2,6856650.0
1737323520,3239.89,3244.07,3228.9,3229.69,7157092.0
1737323580,3229.5,3231.21,3220.02,3221.2,8983074.0
1737323640,3221.22,3222.29,3212.82,3216.06,8551322.0
1737323700,3216.06,3241.68,3216.06,3241.55,8278980.0
1737323760,3241.67,3244.43,3227.37,3230.5,5734966.0
1737323820,3229.77,3240.06,3224.98,3236.3,4246976.0
1737323880,3236.3,3239.19,3222.86,3222.86,3550156.0
1737323940,3222.86,3238.46,3222.86,3235.01,6877258.0
1737324000,3232.5,3235.37,3222.88,3224.77,8315276.0
1737324060,3224.77,3227.42,3208.81,3217.51,17648238.0
1737324120,3217.6,3249.05,3217.6,3246.47,9384552.0
1737324180,3246.98,3248.14,3226.91,3230.5,8218412.0
1737324240,3230.55,3233.97,3224.16,3230.88,4918882.0
1737324300,3230.88,3259.79,3230.88,3256.91,11046970.0
1737324360,3257.44,3259.44,3247.75,3252.42,6134246.0
1737324420,3252.41,3252.42,3225.6,3227.15,10634928.0
1737324480,3226.68,3235.93,3224.69,3233.93,5676526.0
1737324540,3233.96,3240.61,3230.4,3230.6,4003550.0
1737324600,3230.55,3231.15,3213.9,3215.29,6249808.0
1737324660,3214.43,3214.44,3156.18,3178.59,48739042.0
1737324720,3178.13,3224.6,3178.13,3223.55,16521404.0
1737324780,3223.55,3235.41,3218.98,3235.41,10879386.0
1737324840,3235.51,3258.57,3235.51,3258.57,10584620.0
1737324900,3258.93,3267.02,3247.72,3263.79,14635614.0
1737324960,3263.85,3311.84,3263.85,3306.36,30863082.0
1737325020,3306.37,3310.28,3291.28,3291.28,18971680.0
1737325080,3291.23,3304.55,3289.09,3294.29,7723790.0
1737325140,3294.27,3298.58,3280.43,3281.85,6124024.0
1737325200,3281.51,3283.33,3257.1,3260.41,14110432.0
1737325260,3259.42,3262.41,3246.85,3260.57,7446006.0
1737325320,3260.57,3260.57,3249.64,3250.76,4937084.0
1737325380,3250.76,3265.91,3250.65,3264.86,3208014.0
1737325440,3264.89,3274.31,3263.1,3274.31,4834796.0
1737325500,3274.28,3275.14,3267.6,3274.22,3554426.0
1737325560,3274.22,3276.72,3269.56,3272.64,3445306.0
1737325620,3272.64,3281.41,3272.64,3281.41,2888366.0
1737325680,3281.7,3287.61,3281.4,3286.35,5111748.0
1737325740,3286.35,3293.23,3286.35,3293.23,2999878.0
1737325800,3293.23,3293.23,3277.69,3278.46,3565888.0
1737325860,3278.4,3278.4,3271.02,3273.37,2542498.0
1737325920,3273.31,3281.08,3272.93,3281.07,1705300.0
1737325980,3281.15,3283.32,3274.32,3274.33,1675876.0
1737326040,3274.33,3274.33,3260.2,3260.89,3650514.0
1737326100,3260.81,3260.81,3237.77,3245.14,12199204.0
1737326160,3244.13,3251.2,3235.34,3250.88,9457744.0
1737326220,3250.87,3251.81,3243.17,3245.82,3275394.0
1737326280,3245.82,3246.32,3240.97,3240.98,1986842.0
1737326340,3240.98,3240.99,3227.7,3230.1,7247118.0
1737326400,3230.06,3245.97,3230.06,3243.82,4818718.0
1737326460,3244.61,3245.25,3231.57,3234.39,3798424.0
1737326520,3235.53,3240.65,3233.69,3233.69,1910870.0
1737326580,3233.69,3242.44,3228.8,3242.44,2433746.0
1737326640,3242.44,3254.66,3242.35,3253.18,2818150.0
1737326700,3252.82,3252.82,3241.16,3241.16,1884102.0
1737326760,3241.32,3243.0,3232.22,3232.22,2644514.0
1737326820,3232.11,3232.11,3209.86,3209.86,9257088.0
1737326880,3209.84,3210.97,3173.51,3174.6,20275166.0
1737326940,3174.6,3211.95,3165.89,3206.34,15492558.0
1737327000,3206.34,3212.61,3186.75,3196.09,9683922.0
1737327060,3195.31,3219.99,3195.2,3219.57,6914360.0
1737327120,3217.19,3233.77,3215.72,3232.63,5375916.0
1737327180,3233.17,3234.25,3221.12,3232.85,6695898.0
1737327240,3232.55,3246.93,3228.06,3245.91,5680978.0
1737327300,3244.63,3252.36,3230.09,3246.89,8116630.0
1737327360,3246.56,3259.26,3245.28,3252.83,3671266.0
1737327420,3253.5,3263.4,3253.5,3261.7,4494996.0
1737327480,3261.7,3265.33,3258.29,3260.83,3721654.0
1737327540,3261.16,3265.77,3253.69,3265.77,2190710.0
1737327600,3265.76,3265.76,3238.69,3238.77,8770274.0
1737327660,3238.71,3241.5,3205.72,3223.85,13279550.0
1737327720,3224.43,3229.51,3215.0,3220.24,10080312.0
1737327780,3220.19,3225.04,3210.0,3213.98,10230754.0
1737327840,3213.98,3221.4,3205.0,3221.4,7832084.0
1737327900,3221.4,3238.81,3217.86,3229.73,9668588.0
1737327960,3230.03,3235.09,3227.0,3229.85,5478378.0
1737328020,3229.8,3235.29,3226.31,3230.2,3626368.0
1737328080,3229.85,3232.12,3226.79,3227.73,2953496.0
1737328140,3227.81,3243.14,3227.32,3241.1,6858098.0
1737328200,3241.1,3242.66,3229.7,3231.52,7545860.0
1737328260,3231.22,3231.22,3211.66,3211.66,6739338.0
1737328320,3213.04,3215.68,3206.12,3209.51,6623322.0
1737328380,3209.67,3212.48,3192.48,3194.43,9476308.0
1737328440,3195.94,3201.87,3193.57,3195.7,8865762.0
1737328500,3195.69,3212.59,3193.6,3212.29,7873164.0
1737328560,3212.3,3225.99,3211.5,3224.49,5246736.0
1737328620,3224.49,3224.49,3201.03,3203.05,4847626.0
1737328680,3203.05,3203.41,3188.87,3188.87,6162780.0
1737328740,3188.87,3189.7,3177.93,3189.58,12379816.0
1737328800,3188.96,3203.88,3186.73,3202.93,9769090.0
1737328860,3203.11,3209.27,3199.42,3204.13,6309774.0
1737328920,3204.75,3220.41,3202.73,3219.9,6042268.0
1737328980,3221.42,3230.36,3216.62,3223.57,8386784.0
1737329040,3223.57,3223.72,3202.72,3203.45,3605948.0
1737329100,3203.86,3207.42,3194.93,3197.56,4416084.0
1737329160,3197.56,3201.89,3187.62,3191.2,10017786.0
1737329220,3191.44,3192.76,3171.14,3182.12,14446994.0
1737329280,3181.48,3186.28,3167.02,3170.56,10199564.0
1737329340,3170.4,3179.54,3160.07,3172.99,12566062.0
1737329400,3172.46,3190.97,3161.83,3163.77,13485428.0
1737329460,3163.9,3193.51,3162.14,3193.42,16970486.0
1737329520,3193.5,3196.3,3178.98,3184.76,13462048.0
1737329580,3186.28,3211.64,3184.87,3211.28,13110060.0
1737329640,3210.47,3223.96,3208.75,3223.34,11904950.0
1737329700,3223.43,3224.03,3206.41,3210.81,6402210.0
1737329760,3210.2,3210.2,3195.76,3198.58,5830114.0
1737329820,3198.58,3203.39,3194.36,3196.47,4662270.0
1737329880,3196.47,3196.47,3179.64,3187.73,7435014.0
1737329940,3187.89,3188.24,3170.0,3171.66,15213112.0
1737330000,3170.51,3186.83,3170.0,3186.66,7546552.0
1737330060,3186.93,3201.29,3184.72,3190.3,6691160.0
1737330120,3188.03,3201.09,3181.59,3201.09,5185452.0
1737330180,3201.46,3220.9,3200.99,3220.42,7773468.0
1737330240,3219.83,3226.97,3214.18,3217.72,11164136.0
1737330300,3217.72,3230.44,3214.9,3229.26,6416478.0
1737330360,3229.26,3231.78,3220.29,3224.4,7034580.0
1737330420,3224.4,3239.78,3224.4,3234.59,6824504.0
1737330480,3234.54,3239.76,3231.46,3234.85,4200076.0
1737330540,3234.1,3234.37,3226.06,3232.91,3642378.0
1737330600,3232.8,3233.02,3220.88,3222.16,6202346.0
1737330660,3222.09,3226.55,3215.11,3216.98,4376776.0
1737330720,3216.93,3226.0,3212.09,3226.0,7510372.0
1737330780,3225.9,3225.9,3211.8,3212.61,6430692.0
1737330840,3212.71,3213.13,3203.28,3206.09,5067908.0
1737330900,3206.51,3209.86,3195.43,3209.86,7728650.0
1737330960,3210.07,3211.57,3201.85,3204.33,2790460.0
1737331020,3204.33,3209.07,3198.85,3205.9,3074440.0
1737331080,3205.81,3213.0,3205.81,3212.68,2981468.0
1737331140,3212.68,3218.91,3212.52,3213.52,5345654.0
1737331200,3214.05,3217.47,3202.41,3202.41,10359560.0
1737331260,3201.73,3207.62,3192.53,3197.72,8587582.0
1737331320,3197.2,3197.28,3181.61,3187.99,12087554.0
1737331380,3188.34,3204.97,3186.09,3203.29,8728740.0
1737331440,3203.59,3208.66,3194.76,3204.12,8429664.0
1737331500,3204.46,3220.66,3203.48,3218.22,10386750.0
1737331560,3217.42,3220.43,3206.32,3215.35,6377654.0
1737331620,3215.35,3223.59,3205.81,3222.4,6437652.0
1737331680,3222.59,3225.31,3210.18,3213.93,3890702.0
1737331740,3214.15,3219.11,3206.5,3206.99,3483072.0
1737331800,3206.49,3207.17,3197.69,3199.41,3604692.0
1737331860,3198.94,3217.93,3197.8,3213.95,4801398.0
1737331920,3214.09,3218.12,3205.9,3208.48,3242080.0
1737331980,3208.48,3210.86,3198.14,3199.66,2762560.0
1737332040,3199.7,3214.45,3199.7,3212.78,2578062.0
1737332100,3212.88,3219.73,3211.0,3216.88,3240478.0
1737332160,3216.19,3216.65,3199.53,3199.53,2906828.0
1737332220,3199.42,3209.95,3196.3,3209.95,2861198.0
1737332280,3210.8,3210.8,3194.11,3196.19,6375966.0
1737332340,3196.19,3205.64,3191.51,3191.51,3438436.0
1737332400,3191.34,3192.73,3182.06,3182.95,8378240.0
1737332460,3183.07,3200.12,3182.59,3197.19,6022288.0
1737332520,3197.19,3207.97,3195.58,3207.4,6102880.0
1737332580,3207.55,3208.82,3196.47,3202.77,5077718.0
1737332640,3202.97,3210.04,3202.82,3205.6,4299666.0
1737332700,3205.29,3210.13,3197.96,3210.09,2414140.0
1737332760,3209.88,3209.98,3198.14,3198.57,2007764.0
1737332820,3198.56,3202.32,3190.38,3191.29,3009708.0
1737332880,3191.26,3191.28,3181.06,3185.64,10638818.0
1737332940,3185.73,3193.41,3183.01,3185.01,4619302.0
1737333000,3185.01,3185.38,3173.11,3180.01,9275110.0
1737333060,3180.18,3180.19,3170.0,3180.19,4974594.0
1737333120,3180.68,3197.11,3180.19,3196.65,6051116.0
1737333180,3196.7,3201.4,3191.74,3198.9,4492688.0
1737333240,3199.66,3199.66,3186.74,3190.23,3742884.0
1737333300,3190.15,3194.9,3183.44,3188.82,3117136.0
1737333360,3188.92,3198.51,3187.19,3189.28,3078658.0
1737333420,3189.28,3189.28,3175.44,3177.45,4136202.0
1737333480,3177.55,3177.55,3163.52,3165.66,10206892.0
1737333540,3165.67,3174.18,3154.92,3170.71,21187716.0
1737333600,3169.46,3170.24,3158.39,3159.19,12571630.0
1737333660,3159.66,3181.63,3156.6,3180.52,13674742.0
1737333720,3180.52,3188.35,3173.76,3188.33,7116922.0
1737333780,3189.08,3198.39,3189.08,3195.35,7171764.0
1737333840,3195.85,3198.28,3185.64,3193.4,4843074.0
1737333900,3193.99,3195.08,3178.62,3184.03,6154126.0
1737333960,3184.03,3184.9,3169.51,3173.87,3817994.0
1737334020,3173.87,3173.87,3144.87,3147.59,23595284.0
1737334080,3146.93,3162.2,3142.73,3158.9,20934956.0
1737334140,3158.9,3160.53,3150.31,3153.52,7888084.0
1737334200,3152.97,3181.14,3151.94,3176.61,14122122.0
1737334260,3177.7,3185.23,3177.7,3178.98,9856374.0
1737334320,3179.09,3179.3,3166.41,3176.07,4720132.0
1737334380,3176.07,3187.72,3173.48,3182.4,6325670.0
1737334440,3182.3,3186.62,3174.93,3175.54,4421784.0
1737334500,3175.54,3176.35,3163.64,3168.49,4210852.0
1737334560,3168.46,3175.23,3162.54,3175.0,6947220.0
1737334620,3175.0,3175.6,3165.68,3168.9,3444040.0
1737334680,3168.9,3180.95,3166.48,3174.33,6140196.0
1737334740,3174.34,3176.26,3168.98,3170.28,2615796.0
1737334800,3170.27,3182.99,3170.27,3175.6,4761692.0
1737334860,3176.2,3180.62,3165.19,3180.62,4319208.0
1737334920,3180.53,3189.1,3180.01,3188.72,4456152.0
1737334980,3188.72,3194.85,3180.73,3186.68,6188056.0
1737335040,3186.77,3192.32,3185.27,3185.42,3546306.0
1737335100,3184.95,3186.98,3176.22,3183.1,4586602.0
1737335160,3182.85,3189.9,3178.36,3189.44,3763316.0
1737335220,3188.56,3200.23,3186.06,3196.95,7444228.0
1737335280,3197.86,3210.93,3195.39,3208.69,6864828.0
1737335340,3208.67,3208.67,3198.03,3199.12,5283846.0
1737335400,3199.27,3208.64,3191.41,3191.41,3873266.0
1737335460,3190.71,3205.05,3189.16,3202.85,4136482.0
1737335520,3203.12,3205.6,3200.71,3201.72,3720280.0
1737335580,3201.72,3206.98,3195.6,3195.85,2163418.0
1737335640,3195.71,3203.68,3193.13,3203.68,2418350.0
1737335700,3203.56,3212.09,3200.53,3210.74,5014888.0
1737335760,3210.84,3211.36,3197.8,3200.26,3271838.0
1737335820,3200.2,3200.72,3193.35,3195.39,3038468.0
1737335880,3195.48,3201.73,3190.74,3201.73,2441140.0
1737335940,3201.98,3204.15,3195.39,3198.18,2695232.0
1737336000,3198.18,3198.18,3181.3,3181.3,5831834.0
1737336060,3180.7,3184.39,3174.56,3180.13,6588760.0
1737336120,3180.13,3188.44,3176.45,3188.44,2836360.0
1737336180,3188.27,3198.96,3184.63,3197.05,3681884.0
1737336240,3197.05,3197.23,3186.3,3195.52,3346412.0
1737336300,3195.52,3198.93,3185.91,3186.13,3129610.0
1737336360,3186.13,3200.84,3184.3,3199.13,3481620.0
1737336420,3198.18,3198.52,3189.57,3198.52,2777644.0
1737336480,3198.28,3202.68,3193.19,3200.89,3405742.0
1737336540,3200.79,3202.59,3192.88,3194.15,3475056.0
1737336600,3194.16,3200.66,3189.47,3199.73,3761654.0
1737336660,3199.59,3203.11,3188.53,3190.48,6124732.0
1737336720,3190.48,3194.69,3184.02,3194.01,3920336.0
1737336780,3194.01,3201.51,3193.56,3201.18,5379478.0
1737336840,3201.28,3207.49,3198.93,3205.11,3746324.0
1737336900,3205.76,3213.48,3203.42,3213.48,6344028.0
1737336960,3213.48,3215.27,3209.2,3211.39,4035372.0
1737337020,3211.14,3216.66,3209.79,3215.45,3114224.0
1737337080,3215.91,3219.48,3212.85,3218.5,4169336.0
1737337140,3218.46,3218.46,3206.33,3208.27,2515946.0
1737337200,3208.12,3209.55,3204.14,3205.28,2549514.0
1737337260,3205.19,3208.22,3201.55,3201.55,2511984.0
1737337320,3201.19,3201.19,3189.62,3191.57,6913550.0
1737337380,3191.63,3192.82,3183.43,3184.55,3579240.0
1737337440,3184.43,3186.13,3178.55,3182.83,4499542.0
1737337500,3182.84,3187.68,3180.48,3186.99,2716186.0
1737337560,3187.03,3191.16,3183.84,3184.31,2763180.0
1737337620,3183.9,3196.35,3182.24,3195.69,3588992.0
1737337680,3195.89,3196.4,3186.51,3187.75,3833324.0
1737337740,3187.96,3194.49,3182.53,3185.28,3316920.0
1737337800,3185.33,3187.43,3175.61,3178.6,5873522.0
1737337860,3178.69,3178.69,3171.55,3173.01,3320704.0
1737337920,3173.01,3184.52,3171.35,3183.61,3433406.0
1737337980,3184.13,3184.14,3173.8,3178.77,1992110.0
1737338040,3178.66,3182.91,3176.25,3181.89,1747530.0
1737338100,3182.63,3188.82,3179.99,3185.29,2090622.0
1737338160,3185.29,3189.98,3182.89,3189.98,2544260.0
1737338220,3189.98,3194.57,3186.82,3192.56,2420956.0
1737338280,3192.57,3197.81,3192.57,3196.81,1869194.0
1737338340,3196.81,3200.48,3194.7,3200.27,1841602.0
1737338400,3199.96,3207.3,3196.01,3205.0,3362574.0
1737338460,3206.19,3213.28,3200.49,3213.17,5387092.0
1737338520,3212.99,3225.88,3212.21,3224.39,7619954.0
1737338580,3224.39,3225.36,3211.55,3214.64,7054462.0
1737338640,3215.25,3221.28,3214.71,3218.2,2601454.0
1737338700,3218.94,3222.05,3214.41,3221.12,2197880.0
1737338760,3221.25,3226.69,3217.59,3226.03,3142528.0
1737338820,3226.03,3226.95,3222.97,3226.94,2491818.0
1737338880,3226.93,3231.89,3226.22,3230.09,2665762.0
1737338940,3229.97,3230.57,3224.27,3224.65,2929424.0
1737339000,3224.8,3231.84,3223.85,3230.78,1699778.0
1737339060,3230.78,3232.28,3226.06,3226.94,2911818.0
1737339120,3226.94,3230.71,3226.53,3229.93,1175958.0
1737339180,3229.83,3232.68,3226.19,3229.52,4514734.0
1737339240,3228.86,3228.86,3223.09,3226.52,2247590.0
1737339300,3226.52,3232.61,3223.4,3232.52,1826864.0
1737339360,3232.52,3243.85,3232.35,3243.1,9552512.0
1737339420,3243.06,3244.86,3237.73,3244.27,4403850.0
1737339480,3244.88,3246.47,3244.28,3245.33,3113056.0
1737339540,3245.36,3246.52,3242.46,3245.16,2616388.0
1737339600,3245.07,3247.5,3244.59,3246.14,3419576.0
1737339660,3245.81,3245.86,3239.19,3243.0,2279162.0
1737339720,3242.07,3248.99,3241.73,3248.95,4575698.0
1737339780,3248.95,3256.18,3248.86,3256.05,4553374.0
1737339840,3256.05,3257.6,3251.09,3255.61,4324384.0
1737339900,3255.48,3255.48,3245.43,3248.8,2345126.0
1737339960,3248.8,3261.4,3248.8,3260.5,4174586.0
1737340020,3260.27,3268.51,3258.89,3266.89,7251944.0
1737340080,3266.89,3267.86,3257.78,3261.0,4860724.0
1737340140,3260.85,3267.12,3257.77,3267.12,1982952.0
1737340200,3267.12,3268.64,3261.92,3263.18,4066410.0
1737340260,3263.18,3268.8,3261.48,3265.23,3909414.0
1737340320,3265.57,3265.9,3261.35,3262.28,2576444.0
1737340380,3262.28,3269.74,3262.28,3269.1,2251380.0
1737340440,3269.05,3273.76,3266.76,3270.35,4455830.0
1737340500,3270.21,3271.99,3264.81,3271.32,2594390.0
1737340560,3271.31,3271.89,3258.77,3260.41,4325940.0
1737340620,3261.29,3262.89,3254.8,3262.89,4579676.0
1737340680,3262.18,3262.18,3250.92,3253.06,4623744.0
1737340740,3253.06,3258.74,3252.63,3257.76,1736672.0
1737340800,3257.76,3257.76,3245.84,3249.12,3196582.0
1737340860,3249.12,3253.61,3245.03,3245.84,4234814.0
1737340920,3246.05,3247.99,3233.85,3237.9,6775910.0
1737340980,3237.57,3242.68,3233.8,3241.73,4875040.0
1737341040,3241.87,3243.11,3236.51,3237.54,2446694.0
1737341100,3237.54,3241.21,3232.52,3240.65,3750736.0
1737341160,3239.7,3242.12,3237.66,3239.66,2692232.0
1737341220,3239.76,3244.57,3237.42,3244.57,2742346.0
1737341280,3244.57,3247.74,3242.02,3242.02,2662010.0
1737341340,3242.49,3249.66,3242.02,3246.58,3295386.0
1737341400,3247.12,3258.72,3245.48,3257.32,4619468.0
1737341460,3257.32,3261.07,3252.46,3254.48,2492134.0
1737341520,3254.28,3260.72,3254.28,3258.5,2586342.0
1737341580,3258.61,3260.81,3255.51,3256.4,1696092.0
1737341640,3256.4,3256.4,3242.48,3245.13,6443338.0
1737341700,3244.51,3246.99,3240.17,3244.53,2159052.0
1737341760,3244.53,3257.64,3244.53,3256.94,5359070.0
1737341820,3256.94,3256.95,3246.88,3247.82,3150812.0
1737341880,3248.06,3252.78,3246.01,3251.52,2508918.0
1737341940,3251.8,3252.56,3243.01,3243.54,2497538.0
1737342000,3244.04,3246.86,3238.16,3238.16,2966732.0
1737342060,3238.16,3238.51,3230.18,3230.18,5151744.0
1737342120,3227.68,3234.28,3227.01,3232.75,5732778.0
1737342180,3232.92,3242.53,3231.76,3241.76,2252990.0
1737342240,3241.76,3244.31,3238.16,3241.72,2220476.0
1737342300,3241.7,3244.31,3236.86,3244.31,2280540.0
1737342360,3244.4,3248.73,3242.58,3244.34,1738502.0
1737342420,3244.23,3245.32,3238.01,3244.85,1044676.0
1737342480,3244.85,3246.86,3240.02,3240.03,1463250.0
1737342540,3240.03,3242.16,3236.27,3239.31,1185194.0
1737342600,3239.4,3244.3,3238.81,3243.88,822524.0
1737342660,3243.88,3245.03,3238.58,3241.35,1554730.0
1737342720,3241.35,3243.56,3237.91,3243.31,1137558.0
1737342780,3243.75,3249.8,3242.63,3249.05,1044906.0
1737342840,3249.05,3255.99,3248.11,3251.9,2043966.0
1737342900,3251.91,3255.64,3247.59,3255.64,2272044.0
1737342960,3255.64,3266.78,3255.64,3262.49,4796992.0
1737343020,3262.38,3263.01,3258.18,3263.0,2297338.0
1737343080,3263.01,3268.57,3262.69,3268.57,2450642.0
1737343140,3268.57,3271.7,3262.62,3268.09,3651406.0
1737343200,3268.29,3277.1,3267.8,3274.46,4831928.0
1737343260,3274.46,3275.32,3260.01,3260.02,4166936.0
1737343320,3260.1,3261.99,3256.65,3256.66,2851278.0
1737343380,3256.66,3260.99,3256.55,3260.34,1160660.0
1737343440,3260.34,3260.34,3251.33,3256.06,1820836.0
1737343500,3256.26,3257.89,3251.89,3253.31,2095726.0
1737343560,3253.28,3253.49,3244.98,3245.88,2487648.0
1737343620,3245.72,3249.52,3244.64,3245.22,1480584.0
1737343680,3245.19,3248.06,3242.11,3242.94,1539174.0
1737343740,3242.94,3248.61,3242.63,3247.85,1354154.0
1737343800,3247.74,3249.95,3243.47,3244.58,1339876.0
1737343860,3244.74,3250.86,3243.35,3249.6,1072316.0
1737343920,3249.53,3253.94,3248.88,3253.3,754548.0
1737343980,3253.3,3260.0,3252.57,3260.0,1527008.0
1737344040,3260.05,3262.72,3256.32,3261.61,1826884.0
1737344100,3261.72,3273.47,3261.72,3273.19,2669418.0
1737344160,3273.19,3273.64,3267.87,3273.63,2711786.0
1737344220,3273.64,3279.99,3273.19,3273.55,4653942.0
1737344280,3273.7,3273.71,3263.44,3263.95,2329660.0
1737344340,3264.11,3264.48,3260.43,3263.16,2330380.0
1737344400,3263.06,3265.28,3261.47,3264.55,1205284.0
1737344460,3264.55,3268.99,3262.55,3268.75,1746298.0
1737344520,3268.75,3274.15,3267.67,3272.11,1956878.0
1737344580,3272.11,3275.86,3271.02,3273.45,1734710.0
1737344640,3273.45,3273.81,3267.3,3271.22,1478332.0
1737344700,3271.22,3273.4,3270.4,3272.69,1176472.0
1737344760,3272.68,3272.68,3266.09,3267.14,1418650.0
1737344820,3267.21,3274.98,3267.21,3271.05,1152706.0
1737344880,3271.05,3271.19,3262.01,3262.08,1629968.0
1737344940,3262.2,3265.59,3260.36,3264.87,1578052.0
1737345000,3264.5,3268.14,3262.34,3266.16,1190592.0
1737345060,3266.16,3267.77,3261.59,3267.56,1183996.0
1737345120,3267.2,3272.72,3263.74,3270.88,1632462.0
1737345180,3270.77,3270.77,3264.18,3264.73,935932.0
1737345240,3264.73,3271.76,3264.73,3270.65,720582.0
1737345300,3270.65,3270.65,3267.44,3268.19,475722.0
1737345360,3268.19,3275.72,3268.18,3274.52,2169566.0
1737345420,3273.87,3273.87,3265.72,3266.53,1314428.0
1737345480,3266.6,3267.94,3264.31,3267.06,658682.0
1737345540,3267.2,3272.53,3267.0,3271.39,688800.0
1737345600,3271.35,3271.35,3267.01,3267.98,1572854.0
1737345660,3267.98,3269.69,3264.66,3265.82,2781604.0
1737345720,3265.82,3268.98,3263.02,3268.88,1149014.0
1737345780,3268.98,3269.55,3263.67,3265.03,586922.0
1737345840,3264.94,3264.94,3256.73,3256.73,3812426.0
1737345900,3256.73,3259.66,3253.01,3253.31,2679672.0
1737345960,3253.31,3256.43,3252.38,3255.5,1287580.0
1737346020,3255.51,3257.12,3252.48,3252.93,1059060.0
1737346080,3252.93,3255.13,3249.6,3254.95,2383338.0
1737346140,3255.05,3257.53,3252.68,3253.34,797758.0
1737346200,3253.34,3255.67,3252.12,3255.67,473160.0
1737346260,3254.83,3261.58,3254.83,3260.77,1460456.0
1737346320,3260.43,3268.88,3260.32,3268.88,928640.0
1737346380,3268.97,3269.85,3259.82,3259.98,1250908.0
1737346440,3260.07,3260.82,3257.16,3257.73,746054.0
1737346500,3257.73,3259.15,3255.71,3259.15,1048708.0
1737346560,3259.37,3267.13,3259.37,3261.73,1788866.0
1737346620,3261.77,3261.83,3253.01,3253.59,1276632.0
1737346680,3253.59,3257.24,3252.02,3252.19,1048848.0
1737346740,3252.26,3257.47,3252.01,3257.37,1219284.0
1737346800,3256.91,3259.51,3254.07,3256.41,727884.0
1737346860,3256.41,3264.78,3256.41,3264.43,828178.0
1737346920,3264.43,3266.12,3261.01,3265.99,877066.0
1737346980,3265.99,3267.65,3261.88,3263.33,1106168.0
1737347040,3263.42,3263.99,3256.7,3258.15,962438.0
1737347100,3258.25,3259.51,3255.11,3256.31,656614.0
1737347160,3256.31,3257.93,3251.07,3251.18,777976.0
1737347220,3251.18,3254.6,3250.17,3254.43,1093180.0
1737347280,3254.43,3255.36,3252.01,3253.83,642030.0
1737347340,3253.94,3258.79,3253.94,3258.07,735582.0
1737347400,3258.07,3259.45,3256.65,3258.27,584346.0
1737347460,3258.55,3263.65,3257.63,3260.33,1924192.0
1737347520,3260.33,3262.68,3254.07,3258.32,830250.0
1737347580,3258.26,3258.36,3253.81,3257.66,1118556.0
1737347640,3257.43,3263.6,3254.61,3260.69,979852.0
1737347700,3260.59,3266.0,3259.89,3265.65,2198150.0
1737347760,3265.65,3267.46,3263.19,3266.43,1408370.0
1737347820,3266.43,3269.99,3266.33,3269.97,1041334.0
1737347880,3269.99,3271.36,3268.51,3269.79,1988392.0
1737347940,3270.22,3270.92,3264.75,3265.36,1044884.0
1737348000,3265.36,3265.72,3262.83,3265.18,846890.0
1737348060,3265.18,3268.8,3262.45,3268.66,687746.0
1737348120,3268.58,3273.74,3266.39,3272.94,2115442.0
1737348180,3272.94,3275.99,3272.66,3275.99,1486738.0
1737348240,3275.99,3278.78,3273.16,3276.55,2270040.0
1737348300,3276.93,3279.54,3275.97,3279.53,2360832.0
1737348360,3279.53,3283.03,3278.84,3283.03,2793736.0
1737348420,3283.24,3292.53,3283.03,3292.11,6824500.0
1737348480,3292.01,3298.81,3289.18,3297.62,5855026.0
1737348540,3297.29,3298.52,3282.7,3284.26,4216432.0
1737348600,3284.26,3284.3,3275.76,3277.8,3671796.0
1737348660,3277.65,3279.7,3273.82,3277.12,2168034.0
1737348720,3277.21,3277.31,3272.1,3274.17,3173910.0
1737348780,3274.17,3276.19,3269.57,3273.92,2421212.0
1737348840,3273.38,3273.38,3268.8,3269.42,1874300.0
1737348900,3269.66,3271.7,3267.72,3270.02,1360346.0
1737348960,3270.01,3273.05,3267.18,3267.18,1887788.0
1737349020,3267.11,3271.16,3267.11,3271.16,822462.0
1737349080,3271.17,3274.99,3270.31,3274.08,1392938.0
1737349140,3274.07,3274.29,3269.86,3269.87,1342898.0
1737349200,3269.87,3271.68,3266.79,3270.83,1710992.0
1737349260,3270.82,3276.55,3270.82,3274.28,1659480.0
1737349320,3274.28,3280.0,3274.28,3280.0,1399696.0
1737349380,3279.9,3282.89,3278.92,3279.36,1786716.0
1737349440,3279.36,3283.07,3279.36,3281.36,975556.0
1737349500,3281.73,3287.38,3281.71,3286.98,1939090.0
1737349560,3286.98,3288.71,3281.52,3288.71,1618178.0
1737349620,3289.45,3296.68,3288.84,3294.56,2429994.0
1737349680,3294.56,3302.76,3292.69,3302.76,4246496.0
1737349740,3302.85,3310.85,3302.62,3309.62,8052058.0
1737349800,3309.76,3315.11,3307.25,3312.76,4124346.0
1737349860,3312.76,3316.57,3310.22,3316.49,6372806.0
1737349920,3316.49,3318.14,3303.78,3309.59,4276474.0
1737349980,3309.59,3310.0,3302.06,3303.68,2662776.0
1737350040,3303.39,3303.72,3299.46,3300.25,1931074.0
1737350100,3300.15,3301.99,3297.97,3301.24,1889164.0
1737350160,3301.15,3310.69,3299.02,3307.0,2862606.0
1737350220,3306.46,3311.49,3306.21,3310.99,2551294.0
1737350280,3310.99,3311.58,3299.01,3299.27,4409250.0
1737350340,3299.13,3299.13,3292.56,3294.29,3682090.0
1737350400,3294.29,3299.08,3292.32,3292.62,1632510.0
1737350460,3292.62,3293.95,3286.23,3286.99,2756088.0
1737350520,3287.08,3293.0,3286.32,3292.77,2085288.0
1737350580,3292.77,3299.77,3292.75,3298.46,2023854.0
1737350640,3298.37,3298.37,3290.11,3292.76,953880.0
1737350700,3292.76,3292.76,3285.73,3287.76,1385948.0
1737350760,3287.61,3287.68,3281.98,3284.89,2202848.0
1737350820,3284.89,3289.63,3283.56,3283.56,1151134.0
1737350880,3283.56,3287.67,3282.42,3287.25,564824.0
1737350940,3287.08,3290.89,3285.62,3286.42,1823666.0
1737351000,3286.36,3290.46,3283.23,3283.56,910740.0
1737351060,3283.56,3284.35,3276.74,3281.5,2624146.0
1737351120,3281.0,3282.88,3277.61,3282.57,1537036.0
1737351180,3282.57,3284.55,3278.81,3279.99,1502790.0
1737351240,3279.99,3281.56,3270.16,3270.16,3658932.0
1737351300,3270.12,3275.39,3270.12,3272.15,3667686.0
1737351360,3271.99,3272.98,3268.82,3272.09,4314890.0
1737351420,3272.09,3273.6,3268.11,3273.6,1744978.0
1737351480,3273.69,3278.06,3272.34,3274.1,1738068.0
1737351540,3274.02,3277.81,3272.42,3277.18,861890.0
1737351600,3277.05,3282.23,3277.05,3281.93,1670710.0
1737351660,3282.67,3285.89,3280.32,3284.47,1248054.0
1737351720,3284.38,3286.24,3281.63,3282.4,1274016.0
1737351780,3282.3,3286.39,3281.63,3283.74,940968.0
1737351840,3283.5,3286.49,3282.39,3286.07,541626.0
1737351900,3285.99,3287.19,3283.77,3284.25,1082686.0
1737351960,3284.3,3285.12,3280.31,3285.11,1063490.0
1737352020,3284.46,3284.9,3279.27,3284.26,1452102.0
1737352080,3284.4,3289.5,3284.26,3289.08,1193336.0
1737352140,3289.09,3290.78,3283.9,3290.06,3223000.0
1737352200,3290.06,3293.73,3288.82,3293.47,1330556.0
1737352260,3293.47,3297.86,3291.72,3292.01,2727800.0
1737352320,3292.0,3297.63,3291.99,3295.94,915510.0
1737352380,3296.04,3297.02,3293.0,3294.62,1127840.0
1737352440,3294.62,3294.62,3291.98,3292.53,941216.0
1737352500,3292.11,3292.51,3286.1,3286.86,1157088.0
1737352560,3286.87,3287.99,3283.48,3283.9,856710.0
1737352620,3283.89,3285.61,3283.89,3285.46,491704.0
1737352680,3285.46,3289.57,3285.46,3288.56,584372.0
1737352740,3288.56,3290.92,3288.55,3290.91,1009906.0
1737352800,3290.91,3296.77,3290.91,3296.45,1370646.0
1737352860,3296.45,3303.12,3296.45,3303.03,2894342.0
1737352920,3302.94,3305.86,3302.4,3305.57,1763678.0
1737352980,3305.57,3305.78,3301.81,3304.69,1162526.0
1737353040,3303.86,3305.89,3300.2,3300.57,1278364.0
1737353100,3300.57,3302.42,3298.27,3299.45,1040306.0
1737353160,3299.55,3302.44,3298.34,3301.45,969542.0
1737353220,3301.82,3304.99,3296.47,3296.77,969736.0
1737353280,3296.77,3297.29,3285.41,3287.64,3997902.0
1737353340,3287.64,3291.99,3286.82,3290.52,1647950.0
1737353400,3290.52,3291.89,3287.13,3289.39,1255838.0
1737353460,3289.39,3296.13,3288.92,3294.61,1115428.0
1737353520,3294.71,3305.36,3294.71,3303.79,2260630.0
1737353580,3303.79,3306.95,3303.6,3304.68,2578052.0
1737353640,3304.75,3306.98,3300.09,3301.86,2801744.0
1737353700,3301.86,3307.62,3300.11,3307.07,2812050.0
1737353760,3307.07,3307.24,3301.28,3303.44,2423754.0
1737353820,3303.55,3303.72,3295.51,3296.55,3138114.0
1737353880,3296.55,3297.19,3294.01,3294.01,2612462.0
1737353940,3294.01,3300.26,3293.92,3300.26,1820850.0
1737354000,3300.26,3301.62,3296.42,3300.74,826082.0
1737354060,3300.5,3305.42,3299.62,3304.38,758952.0
1737354120,3304.2,3308.11,3303.74,3307.35,2575128.0
1737354180,3307.26,3307.26,3298.77,3300.39,961228.0
1737354240,3300.39,3300.39,3297.78,3299.38,947392.0
1737354300,3299.38,3307.17,3298.72,3305.58,2248950.0
1737354360,3305.58,3305.58,3298.63,3299.23,852676.0
1737354420,3299.33,3307.9,3299.33,3303.24,1756216.0
1737354480,3303.24,3303.24,3292.82,3296.77,5929368.0
1737354540,3296.72,3303.23,3296.72,3303.14,1071500.0
1737354600,3303.14,3311.68,3300.92,3311.31,3735472.0
1737354660,3311.31,3311.49,3304.99,3305.88,1897936.0
1737354720,3305.93,3309.36,3302.18,3308.01,1470104.0
1737354780,3308.01,3311.7,3307.22,3308.84,1627846.0
1737354840,3308.85,3311.0,3305.54,3305.89,1007780.0
1737354900,3305.89,3312.93,3303.22,3311.49,2241246.0
1737354960,3311.57,3315.6,3311.57,3315.6,4740640.0
1737355020,3315.62,3316.37,3308.36,3316.37,2105808.0
1737355080,3316.44,3319.47,3313.95,3319.36,3167424.0
1737355140,3319.36,3322.93,3317.28,3322.64,5889020.0
1737355200,3322.16,3328.82,3322.16,3327.93,3106414.0
1737355260,3327.77,3334.32,3323.1,3332.73,5652224.0
1737355320,3333.04,3344.93,3333.02,3342.86,7523638.0
1737355380,3342.73,3348.0,3341.59,3345.6,5868898.0
1737355440,3348.0,3353.52,3345.6,3351.84,9085464.0
1737355500,3352.3,3367.03,3352.3,3366.57,10630058.0
1737355560,3366.46,3373.21,3364.83,3368.81,10845434.0
1737355620,3368.81,3377.51,3367.39,3375.81,6801910.0
1737355680,3375.89,3388.41,3375.89,3386.78,12057572.0
1737355740,3386.52,3398.89,3383.32,3398.84,22997548.0
1737355800,3398.71,3400.41,3392.3,3394.83,18571550.0
1737355860,3393.47,3405.97,3390.95,3398.35,9610002.0
1737355920,3398.74,3420.16,3398.74,3416.25,22295968.0
1737355980,3416.82,3421.54,3410.57,3421.26,13457614.0
1737356040,3421.26,3435.03,3421.13,3424.77,16638784.0
1737356100,3422.67,3454.13,3421.82,3448.26,29688938.0
1737356160,3447.78,3454.72,3415.62,3424.47,30661970.0
1737356220,3423.99,3429.0,3409.96,3413.03,25149892.0
1737356280,3413.13,3413.13,3394.08,3409.56,28118936.0
1737356340,3408.39,3422.09,3397.9,3417.53,13741068.0
1737356400,3417.41,3432.8,3414.29,3426.89,18602586.0
1737356460,3426.7,3434.98,3419.61,3434.98,12156072.0
1737356520,3434.83,3441.9,3421.88,3422.53,12247162.0
1737356580,3422.32,3432.99,3416.04,3427.25,12865866.0
1737356640,3427.08,3435.51,3420.4,3420.68,10443404.0
1737356700,3419.95,3435.93,3414.61,3426.16,12943704.0
1737356760,3425.38,3433.32,3422.47,3430.4,6057178.0
1737356820,3430.4,3435.49,3424.87,3432.9,7534344.0
1737356880,3432.42,3434.7,3421.47,3432.62,6823488.0
1737356940,3432.62,3438.3,3418.45,3421.49,10381494.0
1737357000,3422.04,3426.48,3413.06,3413.11,7253292.0
1737357060,3413.11,3425.34,3411.06,3423.53,5485658.0
1737357120,3423.01,3434.99,3421.97,3432.34,4281096.0
1737357180,3432.34,3435.48,3426.01,3427.29,4050836.0
1737357240,3426.87,3432.36,3423.89,3428.48,3988738.0
1737357300,3427.1,3431.75,3424.64,3426.29,4660464.0
1737357360,3425.98,3426.45,3412.18,3413.74,6684386.0
1737357420,3413.67,3419.07,3406.65,3413.08,6628554.0
1737357480,3413.66,3417.38,3410.76,3413.08,5811540.0
1737357540,3413.9,3423.22,3413.08,3423.22,3573736.0
1737357600,3423.22,3425.06,3418.43,3418.78,3598188.0
1737357660,3418.74,3419.67,3407.48,3407.55,4553378.0
1737357720,3407.55,3407.55,3385.09,3385.09,19221164.0
1737357780,3384.9,3394.43,3384.21,3391.57,8716240.0
1737357840,3391.68,3397.18,3390.0,3397.18,4062534.0
1737357900,3397.53,3399.83,3394.37,3399.74,3886152.0
1737357960,3398.95,3404.28,3394.55,3400.66,5704624.0
1737358020,3400.24,3403.35,3395.43,3399.89,3533872.0
1737358080,3399.89,3404.69,3397.82,3399.45,4165924.0
1737358140,3399.45,3399.45,3391.98,3397.93,2720722.0
1737358200,3397.93,3399.43,3394.18,3395.1,3439660.0
1737358260,3395.12,3397.24,3388.91,3389.72,5425274.0
1737358320,3389.72,3393.36,3381.57,3383.06,6380864.0
1737358380,3383.18,3389.12,3378.4,3378.4,5440728.0
1737358440,3378.08,3378.78,3370.01,3370.57,9887292.0
1737358500,3370.93,3374.16,3360.01,3362.18,13770896.0
1737358560,3362.01,3362.26,3351.89,3357.45,7391770.0
1737358620,3357.15,3369.36,3355.28,3363.69,7006850.0
1737358680,3363.69,3370.37,3363.47,3369.44,7150364.0
1737358740,3369.74,3375.69,3368.96,3368.96,5599420.0
1737358800,3369.25,3371.61,3364.4,3364.51,2426688.0
1737358860,3364.9,3366.33,3357.89,3362.57,4230452.0
1737358920,3362.77,3365.28,3358.19,3362.68,2684812.0
1737358980,3362.68,3374.93,3362.68,3374.93,7722962.0
1737359040,3374.9,3379.19,3373.65,3376.77,7309450.0
1737359100,3376.76,3383.6,3376.56,3381.14,5987570.0
1737359160,3380.72,3384.63,3377.6,3378.53,2372966.0
1737359220,3378.35,3378.35,3370.64,3372.96,3207440.0
1737359280,3372.96,3381.63,3372.88,3381.21,2046680.0
1737359340,3381.21,3391.25,3381.01,3388.43,9958586.0
1737359400,3388.32,3392.07,3387.24,3391.58,5870438.0
1737359460,3391.58,3391.58,3384.86,3387.39,2782184.0
1737359520,3387.39,3391.99,3383.91,3386.61,3765288.0
1737359580,3386.5,3390.0,3384.77,3389.61,1697016.0
1737359640,3390.0,3392.0,3389.36,3390.35,2741684.0
1737359700,3390.11,3392.0,3385.23,3386.59,3407794.0
1737359760,3386.59,3392.0,3386.12,3391.65,2504764.0
1737359820,3391.75,3392.0,3386.41,3386.42,1562882.0
1737359880,3386.42,3387.32,3381.41,3381.61,3684116.0
1737359940,3381.61,3384.43,3372.9,3383.02,4484640.0
1737360000,3382.95,3389.99,3382.95,3387.99,2368386.0
1737360060,3388.26,3390.1,3385.6,3386.18,3470126.0
1737360120,3386.01,3387.54,3380.02,3385.6,2194612.0
1737360180,3385.62,3393.41,3385.6,3391.64,2725664.0
1737360240,3391.64,3391.64,3385.01,3385.01,1493016.0
1737360300,3385.01,3389.11,3384.01,3388.33,1568040.0
1737360360,3387.86,3393.11,3387.07,3390.51,1230418.0
1737360420,3390.61,3393.44,3390.31,3390.82,1198868.0
1737360480,3390.82,3392.21,3386.39,3389.11,1362834.0
1737360540,3389.11,3395.2,3388.77,3393.89,2059940.0
1737360600,3393.89,3393.9,3390.28,3391.7,1302866.0
1737360660,3391.7,3400.63,3390.94,3398.48,3796750.0
1737360720,3398.56,3404.31,3398.56,3403.36,3822712.0
1737360780,3403.07,3405.43,3400.69,3403.68,3029486.0
1737360840,3403.68,3403.68,3398.64,3401.49,4198960.0
1737360900,3401.49,3402.88,3395.97,3398.1,2224698.0
1737360960,3397.87,3399.82,3390.96,3391.95,1867908.0
1737361020,3391.9,3400.0,3391.36,3399.69,2373342.0
1737361080,3399.73,3406.99,3398.76,3404.84,2826250.0
1737361140,3404.94,3406.25,3403.2,3404.09,1646814.0
1737361200,3404.19,3405.0,3399.68,3400.62,5117546.0
1737361260,3400.86,3406.73,3399.57,3406.73,2287804.0
1737361320,3407.2,3407.53,3403.03,3406.14,2693394.0
1737361380,3406.11,3407.35,3402.81,3402.81,1803836.0
1737361440,3402.81,3406.07,3399.13,3406.07,2120128.0
1737361500,3406.07,3408.59,3404.48,3407.43,1897582.0
1737361560,3407.55,3409.02,3402.07,3403.62,2073176.0
1737361620,3403.62,3407.61,3402.7,3402.7,1100080.0
1737361680,3402.31,3405.62,3400.61,3402.77,2026284.0
1737361740,3402.77,3402.78,3399.2,3399.29,1035816.0
1737361800,3398.69,3400.33,3393.39,3398.97,3024248.0
1737361860,3398.83,3399.39,3393.06,3399.35,1391402.0
1737361920,3399.66,3408.45,3398.09,3408.44,4840358.0
1737361980,3408.87,3412.04,3403.28,3405.97,3481356.0
1737362040,3405.97,3410.15,3403.76,3404.13,2491102.0
1737362100,3403.89,3407.45,3403.11,3403.75,1138628.0
1737362160,3403.59,3404.46,3399.52,3401.16,985092.0
1737362220,3401.26,3405.25,3400.06,3400.65,761730.0
1737362280,3401.06,3405.25,3401.06,3403.16,1218406.0
1737362340,3403.16,3405.23,3400.9,3404.93,1200998.0
1737362400,3405.03,3408.18,3403.22,3404.53,779380.0
1737362460,3404.53,3404.53,3398.69,3398.69,1003208.0
1737362520,3398.69,3403.95,3398.69,3403.69,906754.0
1737362580,3403.69,3405.64,3401.37,3403.25,667754.0
1737362640,3403.08,3403.08,3394.61,3397.23,5043698.0
1737362700,3397.23,3397.23,3393.84,3394.47,1858278.0
1737362760,3394.38,3394.38,3382.84,3384.14,8634356.0
1737362820,3384.14,3388.96,3383.36,3385.62,4236766.0
1737362880,3385.88,3390.0,3385.12,3390.0,1415274.0
1737362940,3389.99,3391.12,3384.55,3386.79,2928532.0
1737363000,3386.79,3392.52,3385.41,3391.65,1420548.0
1737363060,3391.65,3392.39,3388.73,3390.3,849322.0
1737363120,3390.3,3394.32,3389.07,3392.18,1101416.0
1737363180,3392.47,3394.28,3390.22,3393.97,937088.0
1737363240,3394.2,3394.2,3389.59,3389.68,1479612.0
1737363300,3389.68,3391.12,3388.06,3390.94,785692.0
1737363360,3390.99,3391.37,3386.4,3391.0,945256.0
1737363420,3391.0,3392.0,3389.85,3391.73,354328.0
1737363480,3391.83,3393.36,3388.87,3388.89,1473184.0
1737363540,3388.89,3392.15,3388.78,3392.15,825664.0
1737363600,3392.15,3393.22,3386.01,3386.38,1791400.0
1737363660,3386.75,3390.73,3386.45,3388.65,900234.0
1737363720,3388.65,3390.36,3384.11,3385.05,1957970.0
1737363780,3385.05,3391.66,3384.99,3391.32,1263208.0
1737363840,3391.32,3393.02,3390.14,3390.39,980162.0
1737363900,3390.11,3396.51,3389.77,3395.93,2266236.0
1737363960,3395.93,3403.63,3393.27,3399.35,5050720.0
1737364020,3399.15,3409.63,3398.56,3408.44,9649098.0
1737364080,3408.69,3411.93,3404.47,3404.48,3863062.0
1737364140,3404.48,3409.66,3404.48,3406.96,1784976.0
1737364200,3406.96,3408.61,3402.16,3402.16,2329302.0
1737364260,3402.07,3402.07,3393.66,3394.2,2364778.0
1737364320,3394.2,3401.61,3391.01,3400.82,1375240.0
1737364380,3400.73,3405.3,3399.61,3399.61,1220024.0
1737364440,3399.25,3402.55,3396.24,3398.02,1511768.0
1737364500,3397.92,3399.77,3395.21,3399.53,2233210.0
1737364560,3399.52,3401.86,3395.01,3395.02,1584580.0
1737364620,3395.02,3395.18,3389.59,3389.69,2392586.0
1737364680,3389.69,3395.36,3389.31,3394.11,2164630.0
1737364740,3394.11,3395.45,3391.72,3392.46,1107204.0
1737364800,3392.49,3392.64,3387.6,3389.0,2473306.0
1737364860,3389.0,3390.09,3385.38,3386.51,1794900.0
1737364920,3386.57,3389.2,3385.86,3386.0,1181092.0
1737364980,3386.0,3389.43,3386.0,3388.94,1074444.0
1737365040,3388.84,3389.41,3384.07,3384.19,1512560.0
1737365100,3384.18,3384.18,3373.09,3376.52,10431812.0
1737365160,3376.81,3378.1,3371.75,3377.01,5328430.0
1737365220,3377.05,3378.81,3367.48,3368.22,7636020.0
1737365280,3368.22,3374.69,3368.02,3373.72,3554962.0
1737365340,3374.24,3378.88,3372.36,3378.39,2306664.0
1737365400,3378.5,3386.4,3378.4,3385.47,3060098.0
1737365460,3385.63,3391.3,3385.42,3386.24,2145940.0
1737365520,3386.16,3387.99,3380.48,3380.72,2537634.0
1737365580,3380.64,3380.72,3371.09,3373.78,5217668.0
1737365640,3373.78,3374.17,3368.7,3372.35,3350230.0
1737365700,3372.26,3372.97,3366.58,3369.3,4813010.0
1737365760,3369.35,3376.09,3369.3,3372.39,2750432.0
1737365820,3372.39,3372.81,3367.2,3369.29,2747694.0
1737365880,3369.29,3369.29,3365.01,3365.72,3495768.0
1737365940,3365.72,3367.7,3352.99,3353.62,15185652.0
1737366000,3353.6,3365.62,3353.6,3365.19,9916650.0
1737366060,3365.19,3370.22,3365.19,3369.38,3239226.0
1737366120,3369.47,3369.7,3363.66,3363.66,1291076.0
1737366180,3363.53,3371.7,3362.84,3371.24,2282820.0
1737366240,3371.61,3374.5,3371.61,3372.53,1475474.0
1737366300,3372.53,3375.94,3370.68,3372.89,3080780.0
1737366360,3372.79,3374.07,3370.01,3371.73,1143848.0
1737366420,3371.73,3375.69,3368.97,3368.97,2633390.0
1737366480,3368.97,3368.97,3364.49,3364.49,2272312.0
1737366540,3364.5,3364.5,3360.24,3362.8,2042806.0
1737366600,3362.8,3362.8,3356.63,3359.34,3473282.0
1737366660,3359.34,3359.48,3354.28,3358.64,2809650.0
1737366720,3358.64,3365.57,3357.32,3362.9,8385894.0
1737366780,3362.91,3363.62,3359.05,3359.99,3662720.0
1737366840,3360.08,3366.7,3360.08,3366.7,1521194.0
1737366900,3366.7,3368.51,3364.6,3367.59,1706930.0
1737366960,3367.73,3369.98,3366.55,3369.42,2216400.0
1737367020,3369.42,3369.88,3366.49,3367.71,785830.0
1737367080,3367.71,3368.47,3364.34,3364.67,1544810.0
1737367140,3364.67,3365.53,3363.03,3364.15,997876.0
1737367200,3364.15,3366.5,3362.02,3362.3,1252436.0
1737367260,3362.3,3366.27,3360.52,3363.15,1986150.0
1737367320,3363.15,3370.0,3363.15,3367.82,1604776.0
1737367380,3367.76,3367.76,3358.82,3363.12,2828176.0
1737367440,3363.03,3366.38,3361.44,3366.36,2280742.0
1737367500,3366.36,3370.22,3361.56,3362.35,1185612.0
1737367560,3362.19,3366.69,3361.13,3365.48,868080.0
1737367620,3365.96,3371.99,3365.49,3371.78,2195298.0
1737367680,3371.57,3372.87,3370.01,3372.87,1129822.0
1737367740,3372.87,3373.33,3368.39,3373.24,2063478.0
1737367800,3373.24,3377.91,3373.1,3373.98,2842664.0
1737367860,3373.97,3378.12,3373.97,3378.11,911082.0
1737367920,3378.11,3379.51,3374.19,3374.19,1414088.0
1737367980,3374.19,3376.8,3371.59,3372.44,1083676.0
1737368040,3372.44,3373.53,3369.42,3370.06,1044224.0
1737368100,3370.06,3374.29,3370.06,3374.29,946644.0
1737368160,3374.2,3376.12,3372.62,3375.55,756264.0
1737368220,3375.65,3382.31,3375.65,3381.8,3376876.0
1737368280,3380.98,3380.98,3378.34,3379.98,1217902.0
1737368340,3381.04,3382.77,3379.36,3382.76,1929958.0
1737368400,3382.76,3384.99,3380.0,3384.99,1694632.0
1737368460,3384.99,3386.23,3380.39,3382.01,3297212.0
1737368520,3382.19,3383.62,3380.01,3382.85,1917362.0
1737368580,3383.43,3384.0,3381.22,3381.86,1613260.0
1737368640,3381.89,3387.36,3381.76,3386.61,1411362.0
1737368700,3386.48,3387.06,3383.95,3386.09,1404590.0
1737368760,3386.09,3387.7,3383.83,3387.69,1424988.0
1737368820,3387.79,3389.99,3387.6,3388.41,2087846.0
1737368880,3388.31,3389.97,3386.1,3386.11,2080116.0
1737368940,3386.11,3391.99,3386.09,3389.19,1588606.0
1737369000,3389.52,3391.76,3386.47,3386.47,1500688.0
1737369060,3386.44,3386.51,3384.11,3386.49,1321322.0
1737369120,3386.34,3387.36,3380.12,3381.62,1445148.0
1737369180,3381.62,3383.74,3377.68,3378.02,1475792.0
1737369240,3378.02,3379.47,3374.39,3374.52,2446172.0
1737369300,3374.2,3374.2,3367.99,3372.41,4882434.0
1737369360,3371.95,3371.95,3363.29,3366.47,4292004.0
1737369420,3365.46,3370.51,3361.59,3369.28,2637090.0
1737369480,3369.28,3374.09,3368.27,3372.93,2535698.0
1737369540,3372.81,3373.65,3368.8,3370.13,2164906.0
1737369600,3370.06,3372.97,3369.95,3370.59,1235878.0
1737369660,3370.67,3375.99,3370.67,3375.99,1447484.0
1737369720,3375.99,3377.51,3373.26,3374.11,872814.0
1737369780,3374.11,3375.02,3373.0,3373.01,565370.0
1737369840,3373.0,3374.19,3370.78,3372.79,1238758.0
1737369900,3373.39,3375.0,3368.79,3375.0,878240.0
1737369960,3375.0,3378.99,3373.15,3378.38,1636294.0
1737370020,3378.28,3379.58,3375.0,3375.0,1317540.0
1737370080,3374.78,3377.1,3374.69,3377.1,465742.0
1737370140,3377.62,3379.98,3372.2,3372.81,855824.0
1737370200,3372.55,3373.83,3370.11,3372.73,898230.0
1737370260,3372.82,3376.52,3372.82,3376.17,740214.0
1737370320,3376.09,3376.09,3369.6,3371.88,1131352.0
1737370380,3371.88,3375.84,3371.37,3372.86,761918.0
1737370440,3372.59,3372.59,3359.66,3359.66,3681720.0
1737370500,3359.66,3362.03,3357.86,3358.01,2751312.0
1737370560,3358.01,3358.01,3341.78,3346.89,16091126.0
1737370620,3347.11,3350.41,3344.16,3344.51,6560682.0
1737370680,3344.51,3355.02,3344.06,3354.4,4921424.0
1737370740,3354.49,3354.99,3352.06,3354.39,2421432.0
1737370800,3354.39,3358.35,3354.32,3357.56,3075416.0
1737370860,3357.56,3360.37,3356.48,3360.14,2046366.0
1737370920,3360.14,3360.46,3355.57,3359.67,1365190.0
1737370980,3359.94,3361.54,3358.31,3359.27,2152320.0
1737371040,3358.12,3358.53,3353.23,3355.68,1467526.0
1737371100,3355.68,3355.68,3348.21,3350.03,2856766.0
1737371160,3350.03,3350.03,3344.5,3345.31,3251056.0
1737371220,3345.6,3353.68,3342.57,3353.58,3028148.0
1737371280,3353.58,3357.25,3352.03,3354.44,3313256.0
1737371340,3354.63,3354.63,3350.0,3350.48,1245514.0
1737371400,3350.49,3350.49,3341.67,3341.74,3695316.0
1737371460,3341.63,3347.02,3341.23,3346.7,2183150.0
1737371520,3346.7,3347.37,3334.21,3335.86,5239086.0
1737371580,3335.79,3343.79,3335.32,3343.06,2937998.0
1737371640,3343.19,3347.68,3342.34,3342.63,1970754.0
1737371700,3342.63,3345.99,3341.03,3345.99,2112392.0
1737371760,3345.99,3348.42,3345.61,3347.81,1727198.0
1737371820,3347.81,3349.9,3347.16,3349.88,1206444.0
1737371880,3349.89,3350.85,3346.84,3348.78,1400450.0
1737371940,3348.78,3352.65,3348.78,3350.46,1563330.0
1737372000,3350.49,3363.53,3346.82,3359.1,12558752.0
1737372060,3358.55,3385.58,3357.71,3385.58,25476006.0
1737372120,3385.53,3388.33,3370.15,3373.52,15303548.0
1737372180,3373.37,3377.73,3365.26,3366.68,7590826.0
1737372240,3366.71,3371.43,3365.96,3369.78,2818986.0
1737372300,3369.78,3374.16,3361.97,3362.11,2903692.0
1737372360,3362.11,3369.52,3360.57,3369.02,2710774.0
1737372420,3369.02,3369.66,3364.03,3365.08,1612230.0
1737372480,3364.85,3364.93,3356.72,3364.27,4339178.0
1737372540,3364.25,3366.82,3363.8,3365.44,2048118.0
1737372600,3365.8,3367.82,3361.13,3362.12,2767948.0
1737372660,3363.03,3367.18,3361.13,3362.27,2513274.0
1737372720,3362.83,3367.12,3361.36,3363.79,2018618.0
1737372780,3363.78,3363.95,3358.95,3360.23,1994676.0
1737372840,3360.23,3360.94,3358.33,3360.28,3063698.0
1737372900,3361.34,3365.62,3359.95,3365.57,1549264.0
1737372960,3365.62,3368.03,3363.53,3367.71,1464258.0
1737373020,3368.0,3368.02,3364.01,3366.51,813164.0
1737373080,3366.51,3368.84,3364.52,3365.64,1664772.0
1737373140,3365.64,3370.2,3362.28,3369.54,2019472.0
1737373200,3369.54,3373.06,3369.39,3372.32,2945844.0
1737373260,3371.98,3374.28,3370.27,3373.67,2618688.0
1737373320,3373.67,3376.17,3371.34,3376.17,1896722.0
1737373380,3376.12,3376.98,3372.3,3372.34,1972458.0
1737373440,3372.49,3376.97,3372.49,3374.47,1069152.0
1737373500,3374.47,3376.8,3373.78,3376.8,1686996.0
1737373560,3376.74,3378.65,3372.53,3374.31,1769854.0
1737373620,3374.31,3376.75,3372.91,3373.12,1060280.0
1737373680,3372.9,3374.03,3369.0,3369.09,1459452.0
1737373740,3369.09,3373.03,3369.09,3371.14,510870.0
1737373800,3371.14,3373.9,3370.02,3373.13,1277698.0
1737373860,3372.87,3374.0,3371.93,3373.35,729532.0
1737373920,3373.29,3373.53,3369.09,3373.53,2058566.0
1737373980,3373.53,3374.49,3371.6,3373.99,863262.0
1737374040,3373.99,3373.99,3371.72,3372.32,595096.0
1737374100,3372.32,3374.68,3371.52,3372.55,788022.0
1737374160,3372.58,3376.19,3372.58,3376.17,996020.0
1737374220,3376.17,3376.5,3375.04,3376.5,1007750.0
1737374280,3376.5,3377.99,3375.02,3377.99,569676.0
1737374340,3377.99,3379.13,3374.42,3375.69,1428240.0
1737374400,3375.69,3377.83,3374.29,3376.28,1489008.0
1737374460,3376.48,3379.6,3374.74,3377.3,2070362.0
1737374520,3377.55,3377.55,3372.19,3372.22,1667036.0
1737374580,3372.22,3372.61,3368.59,3370.89,2117992.0
1737374640,3370.89,3370.89,3364.6,3367.78,2641530.0
1737374700,3367.84,3371.93,3366.17,3366.18,2108112.0
1737374760,3366.18,3366.18,3359.98,3361.9,3775800.0
1737374820,3361.9,3364.89,3360.01,3362.17,1797094.0
1737374880,3362.17,3363.28,3352.66,3354.05,4162106.0
1737374940,3355.11,3360.14,3354.54,3356.3,1510296.0
1737375000,3356.3,3356.3,3340.15,3340.15,6467390.0
1737375060,3340.15,3347.68,3340.15,3345.72,3858126.0
1737375120,3345.72,3345.72,3323.12,3330.07,14885004.0
1737375180,3329.81,3329.81,3322.8,3323.35,10553744.0
1737375240,3323.12,3333.53,3321.06,3332.32,8649884.0
1737375300,3332.35,3338.65,3331.49,3336.21,6365520.0
1737375360,3336.42,3336.42,3319.88,3321.52,8704392.0
1737375420,3320.55,3321.25,3303.32,3304.92,21095616.0
1737375480,3304.8,3304.94,3270.79,3295.09,31819758.0
1737375540,3294.69,3294.69,3279.63,3288.6,10428116.0
1737375600,3288.57,3289.05,3256.4,3264.99,29292444.0
1737375660,3265.31,3292.3,3265.31,3291.11,13089672.0
1737375720,3290.24,3297.64,3278.94,3282.46,9938056.0
1737375780,3283.07,3296.01,3283.07,3295.41,6568284.0
1737375840,3295.07,3300.95,3292.06,3298.43,7959668.0
1737375900,3298.43,3301.82,3288.85,3298.71,10977930.0
1737375960,3300.87,3309.23,3297.74,3308.89,7719608.0
1737376020,3309.11,3319.09,3306.89,3307.22,10337886.0
1737376080,3306.96,3306.96,3297.06,3305.92,4870246.0
1737376140,3305.92,3307.86,3300.3,3302.11,2999162.0
1737376200,3302.34,3314.39,3302.34,3307.97,4180126.0
1737376260,3308.58,3309.07,3302.0,3305.5,3634872.0
1737376320,3305.85,3313.89,3305.85,3313.12,2519582.0
1737376380,3313.13,3317.0,3310.28,3312.81,3727228.0
1737376440,3313.15,3319.68,3312.81,3314.11,4187056.0
1737376500,3314.07,3314.07,3304.15,3306.97,5029028.0
1737376560,3306.97,3308.5,3297.48,3307.25,6971248.0
1737376620,3307.31,3309.22,3299.21,3299.85,3942766.0
1737376680,3299.85,3300.06,3285.28,3285.67,8503934.0
1737376740,3285.42,3289.61,3281.51,3286.24,5441202.0
1737376800,3287.14,3297.79,3287.14,3293.9,6042306.0
1737376860,3293.91,3293.91,3283.1,3285.87,3987522.0
1737376920,3285.75,3287.99,3281.0,3281.0,7636090.0
1737376980,3281.01,3287.3,3272.24,3286.39,8541304.0
1737377040,3287.3,3289.23,3283.72,3288.8,3575922.0
1737377100,3288.8,3303.29,3288.68,3300.75,5371184.0
1737377160,3300.11,3302.23,3292.06,3296.46,3617594.0
1737377220,3297.15,3307.45,3296.46,3306.96,4121224.0
1737377280,3306.96,3312.48,3305.18,3309.03,5122444.0
1737377340,3309.47,3310.76,3300.53,3302.58,2669888.0
1737377400,3302.58,3303.69,3296.71,3298.94,3145534.0
1737377460,3298.85,3306.15,3297.03,3304.56,1871666.0
1737377520,3304.94,3308.61,3302.41,3303.62,2041942.0
1737377580,3303.62,3304.03,3298.89,3303.36,1326954.0
1737377640,3303.36,3307.4,3300.41,3306.64,1146346.0
1737377700,3306.69,3309.87,3305.31,3309.66,1591382.0
1737377760,3309.54,3309.61,3306.15,3308.7,1913134.0
1737377820,3308.7,3311.78,3304.37,3304.57,1864654.0
1737377880,3304.57,3306.04,3302.1,3302.93,1282026.0
1737377940,3302.87,3303.82,3299.11,3303.82,2083686.0
1737378000,3303.93,3305.07,3295.41,3295.96,3203838.0
1737378060,3295.96,3302.93,3295.96,3296.31,2138458.0
1737378120,3296.08,3311.42,3295.01,3311.34,2410730.0
1737378180,3311.37,3313.01,3306.86,3311.39,2250982.0
1737378240,3311.39,3313.48,3308.57,3309.53,1818146.0
1737378300,3309.53,3311.51,3305.36,3309.93,1443904.0
1737378360,3309.93,3320.03,3309.93,3320.03,4015914.0
1737378420,3320.26,3320.26,3315.18,3315.19,3166762.0
1737378480,3315.19,3315.83,3310.6,3312.43,2515872.0
1737378540,3312.26,3315.45,3308.43,3309.01,4384806.0
1737378600,3308.98,3311.9,3304.35,3304.35,3301110.0
1737378660,3304.08,3310.32,3301.56,3309.48,2021148.0
1737378720,3309.3,3309.3,3300.56,3301.25,3193508.0
1737378780,3301.25,3306.44,3300.89,3304.82,3768500.0
1737378840,3304.88,3312.66,3304.82,3312.21,1727778.0
1737378900,3312.39,3316.7,3307.78,3316.37,2349836.0
1737378960,3316.16,3322.84,3313.94,3320.95,7677670.0
1737379020,3320.19,3322.8,3317.44,3320.18,1954178.0
1737379080,3320.18,3320.18,3311.82,3314.3,2524730.0
1737379140,3313.99,3322.97,3313.99,3320.37,1829414.0
1737379200,3320.24,3321.92,3317.32,3318.14,2128542.0
1737379260,3318.14,3323.22,3318.14,3320.21,1971802.0
1737379320,3319.97,3325.7,3317.01,3325.6,1888638.0
1737379380,3325.68,3326.61,3320.14,3323.09,2309192.0
1737379440,3323.09,3328.69,3319.58,3327.27,2161960.0
1737379500,3327.26,3333.38,3326.95,3330.72,6116488.0
1737379560,3330.72,3331.61,3323.82,3323.82,2761178.0
1737379620,3323.82,3330.99,3323.82,3329.16,1663240.0
1737379680,3329.06,3329.06,3323.56,3324.33,1846754.0
1737379740,3324.28,3324.28,3315.98,3316.74,4418906.0
1737379800,3316.74,3321.64,3313.39,3315.55,7328118.0
1737379860,3314.98,3329.22,3312.6,3329.16,3483252.0
1737379920,3330.55,3336.77,3328.27,3328.27,7074568.0
1737379980,3328.37,3335.93,3328.08,3333.17,4270564.0
1737380040,3332.98,3344.33,3331.57,3343.84,13184362.0
1737380100,3342.96,3348.03,3337.52,3347.69,8304662.0
1737380160,3347.96,3354.87,3339.15,3339.15,11393114.0
1737380220,3337.92,3341.24,3334.45,3340.33,5342326.0
1737380280,3340.18,3340.33,3327.1,3331.31,6011172.0
1737380340,3331.17,3336.01,3324.47,3325.01,8348290.0
1737380400,3323.75,3325.41,3315.43,3320.93,12165290.0
1737380460,3320.93,3331.21,3320.93,3331.0,3856170.0
1737380520,3330.81,3335.4,3328.49,3328.95,4079752.0
1737380580,3328.95,3330.14,3325.39,3326.59,1449578.0
1737380640,3327.58,3330.87,3323.85,3324.85,2022716.0
1737380700,3324.9,3325.81,3318.8,3325.53,3760330.0
1737380760,3325.64,3335.32,3325.64,3335.28,2511074.0
1737380820,3335.1,3337.66,3331.36,3333.96,2800152.0
1737380880,3334.6,3336.2,3329.15,3329.9,1647920.0
1737380940,3330.92,3336.16,3329.61,3335.0,1255406.0
1737381000,3335.39,3337.27,3332.66,3336.69,1227408.0
1737381060,3336.69,3338.66,3333.41,3336.94,1268242.0
1737381120,3336.88,3337.16,3327.36,3331.97,1856330.0
1737381180,3332.02,3336.89,3330.37,3336.52,1127978.0
1737381240,3336.52,3339.05,3336.08,3338.65,1639536.0
1737381300,3338.01,3340.44,3334.11,3334.11,2162248.0
1737381360,3334.11,3339.93,3333.57,3336.35,1065030.0
1737381420,3336.14,3341.76,3334.09,3341.23,2413320.0
1737381480,3340.99,3342.24,3337.81,3338.8,1299248.0
1737381540,3338.8,3343.68,3338.02,3342.28,1248210.0
1737381600,3342.23,3346.4,3341.03,3344.85,3112698.0
1737381660,3344.79,3354.58,3343.85,3352.74,4334480.0
1737381720,3352.78,3358.34,3346.42,3348.98,7734718.0
1737381780,3348.98,3350.89,3341.01,3343.98,3420862.0
1737381840,3343.93,3343.93,3333.61,3337.53,4664712.0
1737381900,3337.53,3337.53,3332.06,3334.38,4237100.0
1737381960,3334.19,3339.09,3331.65,3336.39,3168610.0
1737382020,3336.44,3336.87,3329.61,3333.89,2629670.0
1737382080,3333.67,3344.34,3333.41,3340.95,5237100.0
1737382140,3341.12,3343.68,3339.28,3340.81,2050360.0
1737382200,3340.82,3343.59,3335.01,3335.21,3152250.0
1737382260,3334.38,3341.43,3334.31,3341.22,3117742.0
1737382320,3341.22,3342.39,3333.58,3338.19,3566770.0
1737382380,3338.31,3343.0,3337.1,3342.11,3940622.0
1737382440,3342.49,3344.19,3339.82,3343.37,2738580.0
1737382500,3344.18,3350.0,3344.16,3348.85,9056406.0
1737382560,3348.85,3354.12,3346.2,3349.41,4228880.0
1737382620,3349.4,3349.91,3347.26,3348.1,2181440.0
1737382680,3347.74,3348.64,3343.67,3345.55,1638906.0
1737382740,3345.55,3347.0,3342.08,3347.0,1566518.0
1737382800,3347.0,3354.45,3345.66,3353.85,2750876.0
1737382860,3353.44,3358.03,3351.59,3357.65,2263710.0
1737382920,3357.65,3357.93,3351.01,3351.02,4661430.0
1737382980,3351.02,3355.8,3348.24,3351.78,2247152.0
1737383040,3351.5,3351.5,3347.58,3350.61,1220942.0
1737383100,3350.54,3352.18,3346.03,3348.18,1562514.0
1737383160,3348.18,3350.36,3343.01,3345.06,2995724.0
1737383220,3345.6,3346.94,3342.38,3345.52,1114546.0
1737383280,3344.85,3346.29,3337.39,3338.01,3309410.0
1737383340,3338.08,3341.12,3337.19,3338.41,1592852.0
1737383400,3338.41,3339.72,3331.57,3333.36,4044406.0
1737383460,3333.39,3338.68,3331.94,3338.44,1772534.0
1737383520,3338.16,3343.86,3336.88,3342.71,1475370.0
1737383580,3343.03,3346.36,3342.47,3345.98,1381036.0
1737383640,3345.92,3354.3,3345.92,3354.3,2099308.0
1737383700,3354.33,3361.6,3350.33,3351.16,6103416.0
1737383760,3351.16,3354.14,3348.19,3352.05,2479336.0
1737383820,3352.63,3353.53,3348.01,3350.02,1132986.0
1737383880,3350.02,3352.31,3344.26,3344.67,2149418.0
1737383940,3344.62,3345.03,3336.95,3339.36,2407466.0
1737384000,3339.31,3344.39,3338.68,3343.87,1871190.0
1737384060,3343.68,3344.89,3341.38,3342.05,677512.0
1737384120,3342.69,3346.53,3342.61,3344.72,897862.0
1737384180,3344.72,3347.53,3343.69,3346.21,1168158.0
1737384240,3346.44,3348.65,3344.86,3345.77,1079428.0
1737384300,3346.01,3346.71,3340.33,3342.41,1675802.0
1737384360,3342.52,3343.63,3338.51,3338.85,2805318.0
1737384420,3338.85,3341.61,3337.69,3338.46,3395856.0
1737384480,3338.46,3339.98,3336.41,3339.69,1892544.0
1737384540,3340.42,3344.6,3339.64,3344.16,979606.0
1737384600,3344.16,3344.66,3341.66,3344.66,1895444.0
1737384660,3344.87,3352.61,3344.66,3352.61,1570984.0
1737384720,3352.6,3353.82,3349.2,3350.12,1156140.0
1737384780,3350.12,3350.12,3345.32,3347.12,720426.0
1737384840,3347.12,3351.83,3346.77,3351.75,1078094.0
1737384900,3351.7,3352.79,3351.07,3351.56,876370.0
1737384960,3351.56,3351.56,3346.89,3349.69,1317290.0
1737385020,3349.72,3355.77,3349.42,3355.68,1975176.0
1737385080,3355.73,3355.94,3354.0,3354.14,1904106.0
1737385140,3354.37,3359.65,3354.17,3358.56,1450622.0
1737385200,3358.55,3358.56,3347.14,3347.21,3496750.0
1737385260,3347.18,3349.65,3343.32,3344.14,2051026.0
1737385320,3344.58,3354.05,3342.21,3354.05,2187370.0
1737385380,3354.05,3357.29,3350.88,3350.88,1677386.0
1737385440,3350.88,3357.18,3349.05,3355.47,1882618.0
1737385500,3355.45,3361.94,3355.45,3360.68,4356644.0
1737385560,3360.68,3366.64,3356.55,3356.55,5957028.0
1737385620,3355.85,3361.67,3353.26,3357.84,1582086.0
1737385680,3357.34,3358.18,3353.66,3355.11,842394.0
1737385740,3354.47,3360.0,3352.57,3360.0,1082940.0
1737385800,3359.99,3362.2,3357.57,3358.95,1463526.0
1737385860,3358.91,3359.07,3351.1,3351.84,2280818.0
1737385920,3351.89,3359.47,3350.88,3358.33,1458088.0
1737385980,3358.26,3365.74,3357.98,3365.12,2069248.0
1737386040,3365.12,3370.59,3363.29,3364.78,2659214.0
1737386100,3364.43,3369.74,3363.82,3366.75,2123554.0
1737386160,3366.69,3367.06,3355.95,3363.28,3129580.0
1737386220,3363.7,3368.5,3347.37,3349.1,5258962.0
1737386280,3349.59,3353.11,3346.23,3350.13,9409940.0
1737386340,3350.15,3361.53,3339.23,3360.87,7161152.0
1737386400,3359.7,3360.87,3344.48,3344.76,3396880.0
1737386460,3344.75,3355.47,3343.64,3355.47,3147332.0
1737386520,3355.42,3356.12,3348.65,3350.91,1783676.0
1737386580,3350.79,3356.85,3346.6,3347.91,2815752.0
1737386640,3348.96,3363.12,3347.42,3361.4,5340848.0
1737386700,3360.6,3363.62,3354.91,3363.35,3501074.0
1737386760,3363.3,3371.95,3363.3,3367.75,3908480.0
1737386820,3367.98,3377.47,3367.98,3376.27,5978008.0
1737386880,3376.47,3378.98,3371.72,3378.66,5662816.0
1737386940,3378.59,3378.59,3372.11,3373.69,3289780.0
1737387000,3373.69,3373.69,3366.82,3370.17,2627232.0
1737387060,3369.85,3375.0,3367.51,3367.51,2862696.0
1737387120,3367.62,3369.26,3363.01,3363.83,3489956.0
1737387180,3363.12,3363.12,3351.53,3353.39,3875376.0
1737387240,3354.17,3357.06,3351.82,3354.29,3479886.0
1737387300,3354.36,3355.59,3347.22,3354.76,5156840.0
1737387360,3355.04,3368.49,3354.76,3368.0,3952064.0
1737387420,3368.0,3368.0,3361.41,3364.31,2461778.0
1737387480,3364.82,3367.61,3358.99,3361.14,1279002.0
1737387540,3361.18,3366.15,3360.18,3364.1,1139244.0
1737387600,3363.79,3367.99,3359.64,3367.99,1239790.0
1737387660,3367.94,3368.08,3361.85,3361.85,2374588.0
1737387720,3361.85,3362.44,3357.85,3361.86,1567092.0
1737387780,3361.36,3362.55,3355.12,3356.53,1392526.0
1737387840,3356.79,3362.19,3356.79,3357.52,2042384.0
1737387900,3357.52,3357.52,3343.91,3344.59,5646062.0
1737387960,3344.59,3347.05,3317.8,3319.56,23148982.0
1737388020,3319.61,3333.89,3315.21,3330.39,13580956.0
1737388080,3330.42,3333.39,3325.11,3330.09,5060120.0
1737388140,3330.15,3340.83,3330.15,3337.22,5222984.0
1737388200,3337.26,3347.65,3336.72,3347.64,4277316.0
1737388260,3347.61,3349.16,3339.78,3340.74,5471048.0
1737388320,3340.68,3345.32,3339.15,3341.69,3633944.0
1737388380,3341.69,3342.66,3327.75,3333.44,10406366.0
1737388440,3333.5,3340.42,3328.85,3340.2,3392058.0
1737388500,3340.25,3342.67,3336.53,3336.77,2132210.0
1737388560,3335.87,3337.42,3321.13,3329.25,6393488.0
1737388620,3329.74,3338.15,3325.5,3334.86,4752534.0
1737388680,3334.53,3335.65,3328.16,3334.24,4716012.0
1737388740,3334.28,3339.1,3331.6,3335.57,3793818.0
1737388800,3335.93,3342.2,3333.98,3337.42,2848280.0
1737388860,3337.41,3340.57,3329.98,3333.74,4038220.0
1737388920,3333.61,3344.69,3333.61,3344.69,3319154.0
1737388980,3344.63,3349.1,3340.01,3341.73,3521488.0
1737389040,3340.64,3342.77,3335.94,3342.77,1927980.0
1737389100,3342.89,3348.57,3341.35,3347.98,2181844.0
1737389160,3348.82,3349.86,3345.51,3348.22,3914836.0
1737389220,3348.16,3352.36,3344.05,3344.77,2720644.0
1737389280,3344.7,3344.7,3332.75,3333.43,2786800.0
1737389340,3333.6,3338.18,3331.01,3331.57,3179762.0
1737389400,3331.45,3334.97,3327.0,3327.0,3048546.0
1737389460,3327.0,3327.0,3284.38,3304.06,29142438.0
1737389520,3304.63,3305.24,3290.04,3296.27,9646116.0
1737389580,3296.27,3296.27,3276.81,3283.7,14263640.0
1737389640,3283.65,3310.03,3283.65,3307.99,10123670.0
1737389700,3307.99,3318.44,3300.39,3316.58,7928972.0
1737389760,3316.7,3320.3,3312.07,3314.4,6322446.0
1737389820,3313.77,3314.84,3306.4,3308.58,3407006.0
1737389880,3307.97,3319.98,3307.97,3319.13,4182342.0
1737389940,3319.29,3331.19,3315.39,3331.19,5727556.0
1737390000,3330.64,3332.9,3324.49,3329.59,6003906.0
1737390060,3329.68,3336.45,3326.45,3335.89,5367652.0
1737390120,3335.89,3343.01,3335.79,3343.01,4747792.0
1737390180,3343.12,3344.59,3338.09,3342.62,2944768.0
1737390240,3342.62,3342.87,3336.07,3337.01,2953274.0
1737390300,3336.78,3348.08,3336.66,3345.68,4302342.0
1737390360,3345.63,3349.74,3340.86,3346.89,2421392.0
1737390420,3346.92,3352.43,3346.62,3350.75,3762772.0
1737390480,3350.78,3355.93,3349.06,3353.43,5099706.0
1737390540,3353.43,3354.34,3345.49,3348.99,5876760.0
1737390600,3348.99,3349.29,3341.83,3343.33,2930160.0
1737390660,3343.36,3353.84,3342.78,3348.64,3462448.0
1737390720,3348.64,3348.64,3340.03,3342.35,2994578.0
1737390780,3342.35,3345.73,3339.93,3343.4,2297876.0
1737390840,3343.4,3352.05,3343.4,3350.65,2130558.0
1737390900,3350.87,3351.86,3347.05,3347.06,1698246.0
1737390960,3347.11,3355.32,3346.73,3354.72,1738140.0
1737391020,3355.04,3360.0,3353.07,3359.98,5213588.0
1737391080,3359.98,3367.44,3358.52,3365.35,4100040.0
1737391140,3365.56,3369.95,3359.48,3369.95,4057192.0
1737391200,3369.96,3381.74,3369.96,3381.64,8370670.0
1737391260,3381.62,3383.51,3371.78,3380.42,6243720.0
1737391320,3381.69,3390.0,3380.98,3384.12,8524770.0
1737391380,3383.93,3384.89,3371.1,3371.49,5479864.0
1737391440,3371.49,3373.22,3364.49,3367.98,5576084.0
1737391500,3367.98,3374.43,3361.96,3373.15,7695830.0
1737391560,3372.95,3377.97,3372.32,3377.12,3888082.0
1737391620,3377.14,3378.74,3373.61,3377.39,3149798.0
1737391680,3377.44,3379.03,3373.19,3374.03,2159314.0
1737391740,3374.2,3377.83,3370.56,3375.18,2291926.0
1737391800,3375.27,3377.0,3369.5,3370.02,2911170.0
1737391860,3370.62,3375.85,3370.21,3374.11,2176118.0
1737391920,3374.11,3376.8,3370.9,3375.0,1153762.0
1737391980,3375.12,3376.15,3372.83,3373.51,1627718.0
1737392040,3373.51,3376.8,3371.02,3373.01,1549598.0
1737392100,3373.01,3375.4,3370.05,3372.77,1345236.0
1737392160,3372.77,3380.88,3372.73,3379.22,4689066.0
1737392220,3379.27,3382.92,3378.23,3381.12,2778406.0
1737392280,3381.12,3382.31,3378.86,3379.51,2713164.0
1737392340,3379.87,3381.67,3378.31,3380.16,1499084.0
1737392400,3379.9,3384.07,3375.32,3375.32,2762312.0
1737392460,3375.25,3375.47,3366.64,3370.64,6569166.0
1737392520,3370.64,3376.89,3370.23,3370.82,1703480.0
1737392580,3370.44,3374.91,3366.91,3367.19,1209994.0
1737392640,3367.19,3368.26,3312.14,3312.14,30927764.0
1737392700,3309.94,3328.89,3291.99,3303.76,42606584.0
1737392760,3300.34,3307.83,3263.98,3304.61,57119346.0
1737392820,3306.02,3308.12,3274.42,3296.22,24416826.0
1737392880,3293.22,3319.72,3291.24,3317.76,20351258.0
1737392940,3317.96,3344.22,3317.0,3343.77,23603892.0
1737393000,3343.7,3345.71,3322.42,3335.94,17948030.0
1737393060,3335.95,3347.35,3329.36,3345.56,17811158.0
1737393120,3345.56,3348.19,3331.92,3335.18,11535184.0
1737393180,3334.67,3334.67,3323.23,3329.51,12006452.0
1737393240,3329.97,3329.97,3306.41,3318.62,10370842.0
1737393300,3319.66,3334.36,3314.1,3334.36,11234758.0
1737393360,3335.6,3337.99,3318.35,3321.78,8262854.0
1737393420,3322.38,3332.43,3318.94,3330.68,3635850.0
1737393480,3330.73,3334.81,3322.95,3325.52,3597658.0
1737393540,3325.52,3325.52,3310.9,3314.82,4466296.0
1737393600,3314.96,3332.74,3310.82,3332.5,6412820.0
1737393660,3332.47,3342.49,3327.69,3342.49,4240862.0
1737393720,3342.76,3347.32,3334.7,3343.55,4665448.0
1737393780,3343.59,3352.7,3338.93,3345.75,8363120.0
1737393840,3345.73,3352.91,3338.64,3342.51,4515918.0
1737393900,3342.51,3346.0,3331.31,3331.31,8556652.0
1737393960,3331.46,3344.36,3325.99,3343.04,7395242.0
1737394020,3342.64,3343.76,3332.93,3333.15,4635222.0
1737394080,3333.07,3336.07,3328.72,3334.31,3704352.0
1737394140,3334.96,3334.96,3317.12,3318.53,5406246.0
1737394200,3318.46,3338.75,3316.37,3330.52,4851260.0
1737394260,3330.57,3333.14,3318.95,3322.69,3024912.0
1737394320,3322.8,3335.35,3322.72,3324.88,4213440.0
1737394380,3325.03,3325.03,3285.37,3301.52,18592350.0
1737394440,3301.99,3315.72,3298.25,3313.57,7863584.0
1737394500,3313.57,3324.05,3306.91,3320.83,6012244.0
1737394560,3319.4,3325.86,3304.52,3304.78,4641748.0
1737394620,3303.57,3303.97,3286.04,3286.72,11990404.0
1737394680,3289.2,3296.84,3281.84,3285.36,9323166.0
1737394740,3285.24,3285.24,3241.11,3243.06,40379894.0
1737394800,3244.18,3290.26,3244.18,3260.19,34971868.0
1737394860,3257.57,3271.23,3241.23,3241.23,25959610.0
1737394920,3242.09,3245.22,3205.0,3220.12,51019026.0
1737394980,3220.12,3250.83,3220.12,3250.83,22612658.0
1737395040,3250.83,3254.89,3224.87,3229.81,15441588.0
1737395100,3230.16,3256.82,3222.45,3256.74,17362830.0
1737395160,3256.74,3266.86,3246.8,3266.86,12028464.0
1737395220,3266.87,3276.52,3255.5,3270.32,18861212.0
1737395280,3270.36,3277.23,3262.18,3266.24,11182394.0
1737395340,3264.48,3278.99,3262.95,3278.62,9714660.0
1737395400,3278.51,3286.89,3273.24,3286.89,10990954.0
1737395460,3286.98,3298.23,3280.62,3291.75,11313340.0
1737395520,3291.29,3312.63,3289.77,3312.56,13486902.0
1737395580,3312.39,3317.78,3303.79,3310.2,14126370.0
1737395640,3309.75,3319.94,3306.16,3317.36,8380378.0
1737395700,3317.36,3317.36,3296.72,3298.76,12690766.0
1737395760,3299.79,3305.52,3292.71,3294.15,6773010.0
1737395820,3294.85,3297.69,3275.66,3282.82,8869970.0
1737395880,3283.5,3298.39,3281.61,3294.99,4409830.0
1737395940,3294.62,3301.76,3289.56,3292.24,3947954.0
1737396000,3292.24,3316.89,3286.03,3313.46,10221450.0
1737396060,3312.46,3312.54,3296.57,3298.32,5240718.0
1737396120,3297.82,3307.45,3288.22,3295.51,5208412.0
1737396180,3295.56,3308.11,3293.01,3307.74,3576936.0
1737396240,3307.74,3309.21,3296.78,3303.07,3810572.0
1737396300,3303.07,3303.72,3293.2,3293.46,4492726.0
1737396360,3294.36,3301.58,3286.69,3300.94,3902750.0
1737396420,3300.06,3303.78,3293.84,3296.38,1961240.0
1737396480,3296.25,3299.23,3292.57,3298.74,2115916.0
1737396540,3298.74,3312.63,3297.04,3312.61,4732748.0
1737396600,3312.99,3315.73,3302.14,3304.97,5263556.0
1737396660,3304.54,3304.97,3297.74,3300.68,2633890.0
1737396720,3300.68,3310.85,3297.76,3310.44,3864702.0
1737396780,3310.3,3311.97,3304.39,3305.59,5368918.0
1737396840,3305.55,3308.86,3301.72,3308.18,1692740.0
1737396900,3308.18,3308.89,3294.83,3296.83,8239780.0
1737396960,3296.06,3299.02,3289.24,3291.06,9392228.0
1737397020,3291.41,3293.66,3283.72,3286.27,3027470.0
1737397080,3286.4,3291.01,3284.44,3289.23,3821078.0
1737397140,3289.17,3294.31,3286.66,3290.28,2695526.0
1737397200,3289.83,3298.48,3289.26,3298.34,2304072.0
1737397260,3298.34,3303.91,3294.76,3303.29,2503292.0
1737397320,3303.28,3307.33,3298.44,3304.99,3019328.0
1737397380,3305.15,3314.04,3301.46,3309.66,4750080.0
1737397440,3309.71,3325.03,3308.19,3319.88,7226160.0
1737397500,3319.87,3322.64,3312.35,3312.35,4346230.0
1737397560,3312.39,3314.53,3308.55,3312.09,1939412.0
1737397620,3312.11,3316.72,3310.01,3310.61,1894630.0
1737397680,3310.61,3315.78,3310.03,3310.99,1662176.0
1737397740,3311.0,3315.77,3308.36,3311.83,2548572.0
1737397800,3312.42,3318.31,3309.18,3317.23,1687716.0
1737397860,3317.41,3327.48,3314.39,3325.4,5264734.0
1737397920,3325.42,3325.42,3311.41,3312.36,4820350.0
1737397980,3312.12,3317.69,3310.38,3311.38,1640874.0
1737398040,3310.01,3310.01,3301.56,3306.28,3727624.0
1737398100,3306.32,3316.25,3305.91,3309.81,2157054.0
1737398160,3309.75,3317.1,3308.78,3316.91,1383726.0
1737398220,3316.64,3319.83,3313.98,3316.66,1268954.0
1737398280,3316.84,3324.29,3316.84,3321.66,2776572.0
1737398340,3321.38,3321.51,3312.06,3312.48,1356230.0
1737398400,3312.44,3314.32,3310.4,3312.15,1088680.0
1737398460,3311.73,3314.4,3310.07,3311.46,2447698.0
1737398520,3311.46,3311.94,3304.18,3304.48,2328332.0
1737398580,3304.54,3307.64,3301.29,3306.73,3095886.0
1737398640,3307.02,3314.57,3305.63,3311.57,2009860.0
1737398700,3311.28,3313.91,3310.96,3313.88,1525244.0
1737398760,3313.88,3319.75,3312.55,3318.95,4842546.0
1737398820,3318.95,3319.91,3315.13,3315.39,1423172.0
1737398880,3315.44,3315.84,3308.11,3308.86,2225096.0
1737398940,3308.86,3310.89,3307.14,3307.81,1316350.0
1737399000,3307.81,3311.64,3303.22,3304.99,1704526.0
1737399060,3305.18,3309.99,3304.34,3307.82,1273248.0
1737399120,3307.82,3313.98,3307.82,3313.97,1160288.0
1737399180,3314.77,3325.69,3312.39,3322.74,6771814.0
1737399240,3323.33,3334.74,3322.91,3334.01,9742528.0
1737399300,3334.6,3338.7,3325.66,3325.66,4922034.0
1737399360,3325.61,3341.58,3325.61,3341.38,8435422.0
1737399420,3341.27,3341.49,3333.2,3333.37,4727764.0
1737399480,3333.37,3336.1,3330.36,3332.57,1727886.0
1737399540,3332.57,3332.57,3325.52,3330.16,1546134.0
1737399600,3330.04,3333.89,3319.13,3324.21,6701184.0
1737399660,3323.88,3328.16,3316.14,3324.39,4387600.0
1737399720,3324.12,3325.93,3316.43,3325.13,2360754.0
1737399780,3325.11,3326.83,3313.14,3316.16,2295682.0
1737399840,3316.59,3324.99,3316.59,3322.12,1756364.0
1737399900,3322.09,3323.01,3308.4,3309.57,3036842.0
1737399960,3309.57,3318.29,3309.57,3317.91,2125438.0
1737400020,3317.87,3323.06,3314.19,3314.98,1811678.0
1737400080,3314.93,3316.83,3312.37,3312.62,829800.0
1737400140,3312.44,3317.48,3310.57,3317.47,835992.0
1737400200,3317.47,3322.94,3313.99,3322.43,1149084.0
1737400260,3322.43,3325.62,3320.21,3324.81,1099832.0
1737400320,3324.81,3324.81,3320.09,3321.47,1091262.0
1737400380,3321.47,3325.54,3321.19,3323.43,385092.0
1737400440,3323.43,3326.79,3323.14,3326.22,1772146.0
1737400500,3326.22,3330.8,3321.93,3330.61,2125340.0
1737400560,3330.61,3333.39,3326.08,3332.6,1655200.0
1737400620,3333.06,3337.78,3332.6,3334.06,1739420.0
1737400680,3334.06,3335.53,3323.48,3326.87,1709574.0
1737400740,3326.89,3329.19,3323.0,3323.95,1402942.0
1737400800,3324.92,3327.57,3321.07,3321.12,2444098.0
1737400860,3321.12,3323.75,3316.67,3323.31,1724930.0
1737400920,3323.31,3345.83,3323.31,3344.09,7578262.0
1737400980,3343.81,3347.01,3337.85,3342.66,3277330.0
1737401040,3342.16,3343.7,3335.31,3341.45,2318278.0
1737401100,3341.09,3349.82,3340.01,3348.2,2874204.0
1737401160,3348.2,3354.45,3344.27,3351.66,4217580.0
1737401220,3351.63,3352.17,3345.35,3347.76,1384554.0
1737401280,3347.76,3349.87,3344.03,3349.08,1257092.0
1737401340,3349.08,3350.08,3340.43,3344.82,1612270.0
1737401400,3345.49,3349.51,3342.54,3343.94,1915494.0
1737401460,3343.94,3345.06,3337.46,3337.46,2461664.0
1737401520,3337.18,3337.33,3328.87,3335.74,3450038.0
1737401580,3335.78,3342.61,3335.44,3339.43,2079472.0
1737401640,3339.37,3350.98,3335.23,3350.98,2895496.0
1737401700,3350.93,3356.45,3346.7,3354.56,3894860.0
1737401760,3354.59,3358.57,3351.13,3358.28,2146008.0
1737401820,3358.28,3363.85,3358.02,3362.59,3541806.0
1737401880,3362.06,3363.9,3355.28,3356.73,2727540.0
1737401940,3356.69,3359.27,3353.39,3357.94,1593696.0
1737402000,3358.8,3359.51,3348.34,3351.25,2486832.0
1737402060,3351.6,3352.72,3348.01,3351.3,1782912.0
1737402120,3351.3,3351.3,3346.62,3349.03,1319420.0
1737402180,3349.54,3351.65,3344.08,3344.36,1261662.0
1737402240,3344.36,3344.41,3340.01,3341.31,1523442.0
1737402300,3342.05,3350.99,3341.09,3350.99,1420194.0
1737402360,3350.99,3364.11,3349.57,3361.3,6067526.0
1737402420,3360.71,3360.76,3352.01,3353.75,1519218.0
1737402480,3354.1,3358.48,3350.0,3350.35,1572086.0
1737402540,3350.4,3351.22,3343.85,3344.8,3697760.0
1737402600,3344.69,3353.85,3344.31,3352.05,1810346.0
1737402660,3351.73,3351.79,3344.4,3348.35,1277770.0
1737402720,3348.38,3351.6,3348.03,3350.56,677576.0
1737402780,3350.5,3351.65,3347.35,3348.73,757014.0
1737402840,3348.73,3349.95,3344.01,3347.75,772304.0
1737402900,3347.94,3350.64,3344.56,3349.76,1016172.0
1737402960,3349.47,3352.82,3346.65,3349.29,1373950.0
1737403020,3349.28,3350.64,3346.67,3348.34,579826.0
1737403080,3348.64,3349.52,3342.19,3346.0,1430412.0
1737403140,3346.0,3346.0,3342.03,3342.92,618570.0
1737403200,3342.92,3344.32,3337.47,3338.38,3504048.0
1737403260,3338.38,3341.65,3335.76,3339.11,1523666.0
1737403320,3339.11,3343.39,3337.6,3340.97,1198908.0
1737403380,3341.03,3342.78,3330.13,3331.38,4436892.0
1737403440,3331.38,3337.82,3331.38,3334.02,1504904.0
1737403500,3334.02,3340.34,3333.72,3337.49,1000456.0
1737403560,3337.51,3337.98,3323.64,3325.14,5778496.0
1737403620,3325.59,3335.03,3325.14,3334.72,1406040.0
1737403680,3334.72,3337.49,3332.39,3337.49,1158346.0
1737403740,3337.49,3339.28,3333.89,3336.96,1160386.0
1737403800,3337.28,3339.36,3335.33,3337.24,484508.0
1737403860,3337.19,3338.47,3333.41,3333.71,620604.0
1737403920,3333.93,3335.92,3332.11,3333.72,604058.0
1737403980,3334.23,3336.07,3330.51,3331.34,683556.0
1737404040,3331.24,3332.88,3325.47,3330.05,2124774.0
1737404100,3330.65,3331.97,3327.22,3328.61,1492586.0
1737404160,3328.56,3329.65,3322.28,3324.59,1661954.0
1737404220,3324.99,3325.33,3313.98,3318.93,5945574.0
1737404280,3319.12,3327.99,3319.12,3327.23,2472998.0
1737404340,3327.23,3328.4,3323.07,3323.07,1295058.0
1737404400,3323.06,3324.83,3320.45,3324.83,804806.0
1737404460,3325.06,3326.1,3315.97,3319.39,3148678.0
1737404520,3319.39,3324.14,3316.57,3323.1,1233060.0
1737404580,3323.1,3331.06,3323.1,3328.96,925812.0
1737404640,3329.01,3331.93,3326.68,3326.76,1260058.0
1737404700,3326.76,3329.94,3325.77,3327.19,560468.0
1737404760,3326.95,3334.89,3325.94,3334.89,1272468.0
1737404820,3334.9,3336.22,3328.06,3328.06,1166626.0
1737404880,3327.83,3327.94,3320.43,3322.47,1171832.0
1737404940,3322.4,3325.0,3320.11,3324.13,732242.0
1737405000,3324.13,3328.34,3323.74,3327.6,890490.0
1737405060,3327.77,3328.72,3325.16,3327.22,795680.0
1737405120,3327.22,3332.91,3326.67,3330.6,1072414.0
1737405180,3330.24,3333.66,3323.87,3332.98,1163834.0
1737405240,3332.98,3334.14,3330.13,3331.03,1055038.0
1737405300,3331.03,3332.41,3326.14,3326.2,640434.0
1737405360,3326.33,3331.83,3326.16,3331.58,579962.0
1737405420,3331.58,3334.24,3329.87,3333.09,803734.0
1737405480,3333.05,3336.65,3331.84,3336.64,884902.0
1737405540,3336.64,3341.61,3336.16,3337.17,2268318.0
1737405600,3337.17,3337.27,3331.91,3334.87,811450.0
1737405660,3335.59,3336.31,3332.95,3335.2,551752.0
1737405720,3335.2,3338.33,3333.32,3336.73,371644.0
1737405780,3336.36,3340.05,3336.34,3338.85,919710.0
1737405840,3338.85,3338.85,3334.2,3335.45,566400.0
1737405900,3335.45,3342.41,3335.45,3340.53,972200.0
1737405960,3340.2,3340.2,3331.25,3332.66,1779994.0
1737406020,3332.66,3333.56,3330.65,3333.27,693990.0
1737406080,3333.27,3333.27,3330.88,3332.49,382810.0
1737406140,3332.49,3335.91,3332.49,3334.76,267388.0
1737406200,3335.92,3337.41,3334.15,3335.49,905644.0
1737406260,3335.93,3336.83,3332.36,3333.59,614426.0
1737406320,3333.64,3334.18,3330.11,3333.01,472862.0
1737406380,3333.01,3333.89,3330.77,3331.15,284868.0
1737406440,3331.19,3333.11,3330.0,3330.99,305800.0
1737406500,3330.94,3330.94,3326.03,3330.44,1562662.0
1737406560,3330.44,3330.44,3321.33,3321.34,1023862.0
1737406620,3321.34,3324.3,3321.34,3323.34,1009084.0
1737406680,3323.38,3324.15,3320.47,3323.03,618596.0
1737406740,3323.03,3323.67,3320.27,3320.27,634028.0
1737406800,3320.27,3320.43,3316.86,3318.6,2975574.0
1737406860,3318.6,3327.04,3316.75,3325.96,1302318.0
1737406920,3326.66,3327.27,3323.71,3323.77,776128.0
1737406980,3323.77,3329.55,3323.55,3328.7,378854.0
1737407040,3329.21,3329.21,3325.33,3327.28,525708.0
1737407100,3327.5,3329.33,3325.06,3325.3,532476.0
1737407160,3325.34,3325.36,3319.22,3319.22,723870.0
1737407220,3319.25,3325.35,3319.25,3321.31,319620.0
1737407280,3321.25,3321.25,3311.46,3315.52,2274356.0
1737407340,3315.52,3319.06,3314.86,3317.51,723388.0
1737407400,3317.78,3320.45,3315.61,3319.18,609322.0
1737407460,3319.13,3320.53,3316.91,3319.94,403214.0
1737407520,3319.94,3319.94,3314.55,3315.09,585424.0
1737407580,3315.09,3319.19,3314.42,3318.68,324676.0
1737407640,3318.63,3319.53,3317.08,3318.99,571078.0
1737407700,3319.46,3320.8,3316.76,3316.76,1026588.0
1737407760,3316.76,3320.4,3316.69,3320.26,338224.0
1737407820,3320.26,3320.26,3314.57,3318.3,1797134.0
1737407880,3318.3,3325.47,3318.16,3324.44,1246412.0
1737407940,3324.77,3326.26,3323.0,3326.2,338596.0
1737408000,3326.2,3328.07,3325.4,3328.06,698052.0
1737408060,3328.12,3337.16,3327.72,3336.16,2018860.0
1737408120,3336.17,3336.66,3332.68,3332.68,961904.0
1737408180,3332.62,3332.62,3328.57,3331.73,1712154.0
1737408240,3330.9,3333.18,3329.72,3331.72,390290.0
1737408300,3331.72,3333.52,3328.1,3328.1,892060.0
1737408360,3327.82,3329.91,3326.11,3326.4,597410.0
1737408420,3326.4,3330.33,3326.4,3326.91,455678.0
1737408480,3326.91,3326.91,3323.77,3323.77,823738.0
1737408540,3323.77,3326.17,3323.01,3323.42,743642.0
1737408600,3323.36,3329.09,3322.82,3329.09,1267620.0
1737408660,3329.18,3331.18,3325.14,3330.87,1117410.0
1737408720,3330.88,3331.18,3326.55,3327.53,1377846.0
1737408780,3327.53,3329.44,3325.16,3326.37,390040.0
1737408840,3326.23,3327.07,3321.41,3321.41,961474.0
1737408900,3321.41,3326.82,3319.2,3324.32,2021416.0
1737408960,3324.05,3324.05,3314.51,3315.99,2246642.0
1737409020,3315.99,3320.24,3315.0,3315.44,926936.0
1737409080,3315.04,3315.5,3309.3,3311.57,2263836.0
1737409140,3311.57,3319.74,3311.57,3318.89,960400.0
1737409200,3318.89,3321.19,3316.72,3319.7,949200.0
1737409260,3319.7,3322.11,3315.9,3318.48,920550.0
1737409320,3318.53,3322.05,3316.48,3318.73,887962.0
1737409380,3318.78,3321.74,3314.53,3315.34,868254.0
1737409440,3315.34,3318.43,3314.45,3316.61,354100.0
1737409500,3316.61,3317.05,3312.0,3312.0,832682.0
1737409560,3312.0,3314.7,3310.0,3314.69,1503646.0
1737409620,3314.69,3314.82,3305.0,3310.02,2314214.0
1737409680,3310.02,3313.23,3305.41,3308.37,1548418.0
1737409740,3308.37,3315.74,3308.37,3312.66,3320970.0
1737409800,3312.61,3315.85,3307.27,3308.54,1334038.0
1737409860,3308.5,3312.11,3305.94,3310.75,1754436.0
1737409920,3310.8,3310.82,3303.0,3305.67,3438738.0
1737409980,3305.78,3306.64,3301.3,3301.68,1328846.0
1737410040,3302.13,3304.08,3300.5,3301.5,1429618.0
1737410100,3301.21,3301.94,3296.29,3298.44,4041376.0
1737410160,3298.13,3298.22,3292.72,3295.78,2949668.0
1737410220,3295.74,3297.78,3294.1,3297.78,1204240.0
1737410280,3297.78,3299.79,3286.12,3287.54,6059806.0
1737410340,3287.54,3288.87,3280.51,3284.42,4608728.0
1737410400,3284.36,3286.04,3278.75,3278.75,3948204.0
1737410460,3278.8,3281.12,3275.0,3275.48,3371148.0
1737410520,3275.95,3277.32,3272.03,3273.1,3063672.0
1737410580,3273.08,3276.9,3258.9,3259.44,9918850.0
1737410640,3258.74,3260.45,3255.28,3258.85,4299616.0
1737410700,3258.79,3276.57,3257.72,3273.01,4574126.0
1737410760,3272.86,3278.23,3272.15,3274.22,2961502.0
1737410820,3274.22,3280.13,3271.06,3280.02,1805320.0
1737410880,3280.04,3293.2,3279.68,3289.66,4726046.0
1737410940,3289.62,3289.62,3277.15,3283.94,3184808.0
1737411000,3283.94,3288.55,3282.42,3286.82,1367542.0
1737411060,3286.76,3287.64,3281.39,3283.24,1959752.0
1737411120,3283.24,3284.06,3275.15,3279.73,1897530.0
1737411180,3279.68,3284.03,3277.19,3284.02,955644.0
1737411240,3284.02,3287.68,3283.78,3287.64,1007120.0
1737411300,3288.01,3298.49,3287.85,3296.62,3780886.0
1737411360,3296.67,3302.78,3293.31,3293.86,3371290.0
1737411420,3293.94,3301.06,3293.86,3299.36,1270860.0
1737411480,3299.36,3306.55,3297.64,3299.71,4730682.0
1737411540,3299.68,3299.68,3293.43,3293.82,1482994.0
1737411600,3294.04,3295.2,3291.13,3293.81,1135642.0
1737411660,3293.81,3293.81,3287.0,3287.73,1187564.0
1737411720,3287.73,3291.52,3287.0,3290.15,876894.0
1737411780,3290.1,3290.2,3282.11,3282.65,1059388.0
1737411840,3282.32,3290.39,3282.19,3288.98,1201720.0
1737411900,3288.98,3299.1,3288.98,3297.46,1327236.0
1737411960,3297.97,3299.9,3295.91,3298.72,817168.0
1737412020,3298.72,3299.26,3294.56,3299.18,634942.0
1737412080,3299.18,3299.99,3298.04,3299.99,574994.0
1737412140,3299.99,3305.21,3299.98,3304.62,877102.0
1737412200,3304.62,3305.17,3298.57,3300.0,1080982.0
1737412260,3300.0,3309.53,3300.0,3309.1,1435138.0
1737412320,3309.1,3310.7,3305.91,3309.28,1450638.0
1737412380,3309.28,3313.0,3308.85,3311.95,2251140.0
1737412440,3311.86,3315.81,3310.01,3315.81,2814416.0
1737412500,3315.81,3315.82,3312.11,3314.21,1984626.0
1737412560,3314.21,3314.97,3310.04,3312.59,1302040.0
1737412620,3312.59,3315.23,3310.53,3315.22,1513538.0
1737412680,3315.22,3317.47,3313.3,3313.63,1231690.0
1737412740,3313.63,3314.65,3308.65,3310.92,1270686.0
1737412800,3310.97,3311.97,3307.46,3308.36,840040.0
1737412860,3308.36,3312.14,3307.0,3311.32,563098.0
1737412920,3311.32,3314.15,3309.03,3309.31,416864.0
1737412980,3309.31,3313.99,3309.31,3313.6,384584.0
1737413040,3313.66,3314.87,3310.52,3314.8,672866.0
1737413100,3314.8,3314.8,3312.44,3313.49,684132.0
1737413160,3313.49,3316.99,3313.49,3316.99,431714.0
1737413220,3316.99,3319.99,3314.65,3314.66,831706.0
1737413280,3314.66,3318.39,3313.18,3313.91,626610.0
1737413340,3313.91,3316.43,3313.9,3315.63,436606.0
1737413400,3315.63,3315.65,3314.56,3315.51,369210.0
1737413460,3315.51,3320.0,3315.5,3319.98,589204.0
1737413520,3319.98,3320.73,3318.68,3320.73,554518.0
1737413580,3320.73,3323.35,3318.46,3319.2,1675894.0
1737413640,3319.2,3321.94,3319.19,3321.4,458340.0
1737413700,3321.4,3323.28,3321.4,3321.66,510050.0
1737413760,3321.66,3321.66,3319.89,3320.98,642084.0
1737413820,3320.98,3324.16,3320.85,3321.81,1270080.0
1737413880,3321.81,3321.82,3316.52,3316.52,858366.0
1737413940,3316.52,3318.48,3315.28,3318.25,575682.0
1737414000,3318.14,3320.28,3308.8,3310.59,2481486.0
1737414060,3310.69,3310.69,3304.22,3309.72,1960652.0
1737414120,3309.72,3316.35,3309.72,3311.41,1159268.0
1737414180,3311.94,3314.2,3307.3,3311.44,538240.0
1737414240,3311.44,3317.72,3311.15,3314.83,530888.0
1737414300,3314.83,3318.97,3314.78,3318.2,805402.0
1737414360,3318.09,3319.83,3317.66,3319.01,536276.0
1737414420,3319.01,3319.01,3309.16,3310.94,2291984.0
1737414480,3310.93,3312.11,3304.2,3304.92,1609868.0
1737414540,3304.92,3312.22,3304.92,3312.22,1737612.0
1737414600,3312.22,3312.6,3305.33,3305.53,1368514.0
1737414660,3305.53,3307.66,3304.0,3304.34,814296.0
1737414720,3304.39,3304.64,3294.28,3298.22,4614614.0
1737414780,3297.15,3297.49,3293.44,3293.75,1575318.0
1737414840,3292.6,3293.9,3289.37,3292.6,1831006.0
1737414900,3292.39,3293.2,3283.77,3284.07,3036008.0
1737414960,3284.07,3291.26,3283.73,3284.99,1785856.0
1737415020,3285.05,3286.57,3281.76,3282.76,2620978.0
1737415080,3282.76,3288.11,3282.76,3287.56,966938.0
1737415140,3287.56,3298.6,3287.56,3298.38,1441924.0
1737415200,3298.29,3300.73,3295.46,3298.2,1283014.0
1737415260,3298.4,3303.88,3297.74,3303.88,957634.0
1737415320,3303.84,3304.77,3300.81,3301.17,836384.0
1737415380,3301.84,3305.43,3301.74,3304.99,736258.0
1737415440,3304.99,3305.63,3301.45,3303.62,421754.0
1737415500,3303.58,3305.14,3301.25,3305.14,421326.0
1737415560,3305.14,3307.49,3304.2,3307.43,1042366.0
1737415620,3307.43,3307.43,3303.0,3303.98,416820.0
1737415680,3303.98,3305.77,3303.23,3305.41,352870.0
1737415740,3305.41,3305.42,3301.85,3303.99,544636.0
1737415800,3303.99,3304.88,3296.56,3302.15,950294.0
1737415860,3302.01,3302.01,3292.43,3294.85,1493136.0
1737415920,3294.89,3296.43,3292.0,3296.1,480626.0
1737415980,3296.1,3298.4,3295.14,3297.39,748314.0
1737416040,3297.36,3297.86,3295.77,3297.68,523558.0
1737416100,3297.68,3301.32,3296.72,3296.72,700656.0
1737416160,3296.72,3296.72,3291.21,3292.02,557886.0
1737416220,3292.02,3297.3,3291.9,3295.43,433082.0
1737416280,3295.43,3299.24,3293.17,3298.6,610816.0
1737416340,3298.9,3300.82,3297.31,3298.55,635348.0
1737416400,3298.55,3299.64,3296.0,3296.21,569460.0
1737416460,3296.21,3300.0,3294.95,3299.23,498178.0
1737416520,3299.23,3299.79,3297.9,3299.31,343512.0
1737416580,3299.63,3300.82,3297.91,3300.82,245672.0
1737416640,3300.82,3303.92,3300.42,3300.78,529880.0
1737416700,3300.78,3302.37,3299.39,3299.39,431740.0
1737416760,3299.44,3301.06,3287.69,3287.69,1804584.0
1737416820,3285.66,3286.85,3273.65,3274.74,6604846.0
1737416880,3274.74,3276.07,3264.01,3264.82,10389858.0
1737416940,3264.87,3269.52,3260.59,3263.61,5476746.0
1737417000,3263.61,3282.03,3263.61,3275.34,4525198.0
1737417060,3275.34,3276.74,3270.99,3273.39,2334406.0
1737417120,3273.44,3274.15,3269.01,3270.07,2337146.0
1737417180,3270.29,3274.11,3268.31,3272.31,1489328.0
1737417240,3272.33,3273.83,3267.81,3271.65,1690694.0
1737417300,3271.65,3271.81,3267.79,3271.04,1942766.0
1737417360,3271.04,3283.56,3270.89,3283.4,3397922.0
1737417420,3282.56,3283.08,3278.33,3278.68,2622120.0
1737417480,3278.68,3283.44,3278.0,3282.92,1501256.0
1737417540,3282.63,3283.56,3281.0,3283.21,1562274.0
1737417600,3283.21,3285.54,3278.89,3283.81,1834460.0
1737417660,3283.87,3289.47,3283.87,3286.23,1945928.0
1737417720,3286.23,3286.75,3276.22,3278.42,1791354.0
1737417780,3278.42,3278.68,3269.47,3270.01,1537992.0
1737417840,3270.05,3272.89,3267.78,3268.19,1838490.0
1737417900,3268.19,3272.32,3263.12,3272.32,3258384.0
1737417960,3272.89,3273.07,3264.01,3264.69,1783392.0
1737418020,3264.73,3267.43,3263.07,3265.28,2427456.0
1737418080,3265.23,3269.64,3262.2,3267.02,3063054.0
1737418140,3266.97,3266.97,3253.67,3259.9,4370818.0
1737418200,3259.84,3273.95,3259.84,3269.38,3489232.0
1737418260,3270.38,3275.12,3265.9,3272.14,2458170.0
1737418320,3272.14,3272.14,3264.73,3265.27,1379964.0
1737418380,3266.39,3277.88,3265.55,3277.88,1077482.0
1737418440,3277.82,3278.83,3274.74,3278.83,858782.0
1737418500,3278.83,3280.9,3275.41,3278.08,1456268.0
1737418560,3278.34,3278.8,3266.86,3267.44,1238064.0
1737418620,3267.44,3277.09,3266.28,3275.19,2687736.0
1737418680,3275.25,3276.32,3271.77,3275.56,1311044.0
1737418740,3275.56,3275.56,3265.63,3267.18,1321650.0
1737418800,3266.82,3272.54,3262.67,3272.15,1168216.0
1737418860,3272.15,3277.12,3268.03,3275.62,1632708.0
1737418920,3275.39,3276.41,3269.45,3273.52,1423666.0
1737418980,3273.52,3273.52,3263.6,3263.6,1242180.0
1737419040,3263.6,3264.17,3252.61,3252.61,4204934.0
1737419100,3252.65,3257.62,3246.61,3247.94,7783790.0
1737419160,3248.04,3250.06,3245.0,3245.57,6448146.0
1737419220,3245.62,3249.36,3243.14,3247.89,2052854.0
1737419280,3248.07,3253.76,3244.85,3246.31,1840064.0
1737419340,3246.42,3251.25,3245.36,3247.43,1189380.0
1737419400,3246.94,3252.21,3245.11,3248.46,2509046.0
1737419460,3248.73,3248.73,3235.28,3235.55,6483314.0
1737419520,3235.55,3245.62,3233.77,3244.2,3594802.0
1737419580,3244.2,3252.54,3242.26,3249.77,3529408.0
1737419640,3249.76,3259.99,3249.76,3256.14,3485604.0
1737419700,3255.07,3261.64,3252.37,3259.11,1755358.0
1737419760,3258.63,3265.78,3258.63,3262.0,2223030.0
1737419820,3261.8,3263.72,3260.07,3260.56,1532654.0
1737419880,3260.56,3261.03,3251.03,3251.03,1773944.0
1737419940,3251.07,3256.87,3250.01,3255.12,1528566.0
1737420000,3255.16,3256.87,3251.82,3254.69,2011882.0
1737420060,3254.69,3258.94,3251.01,3258.85,1466254.0
1737420120,3258.85,3263.97,3258.39,3262.45,3753356.0
1737420180,3262.44,3269.11,3261.62,3266.24,1472662.0
1737420240,3265.9,3265.9,3259.0,3261.63,1440418.0
1737420300,3261.34,3267.86,3259.53,3266.64,2146272.0
1737420360,3266.64,3270.26,3265.26,3267.2,1748444.0
1737420420,3267.26,3269.28,3264.68,3268.0,1060902.0
1737420480,3268.0,3272.86,3262.28,3272.86,1559696.0
1737420540,3272.86,3272.86,3266.11,3268.19,2412754.0
1737420600,3268.21,3268.21,3249.23,3249.49,4736710.0
1737420660,3249.41,3250.28,3237.1,3239.51,8231590.0
1737420720,3240.2,3240.34,3225.22,3225.98,12246214.0
1737420780,3225.3,3241.18,3225.01,3231.05,7154852.0
1737420840,3230.38,3234.93,3227.28,3230.04,3854152.0
1737420900,3229.69,3238.21,3227.86,3232.91,3148920.0
1737420960,3232.91,3232.91,3224.41,3229.49,2847796.0
1737421020,3228.69,3234.41,3222.84,3224.97,2595386.0
1737421080,3225.1,3228.21,3220.47,3226.26,2593138.0
1737421140,3226.26,3227.2,3221.09,3225.66,2561490.0
1737421200,3225.9,3229.72,3222.47,3229.32,4733640.0
1737421260,3229.83,3234.58,3225.72,3234.58,2405282.0
1737421320,3234.59,3242.78,3234.59,3242.51,2988822.0
1737421380,3242.2,3244.99,3238.15,3243.54,1440872.0
1737421440,3243.59,3247.12,3241.75,3245.61,1343566.0
1737421500,3245.81,3250.83,3245.21,3247.52,2508722.0
1737421560,3247.52,3248.82,3242.19,3247.38,1451704.0
1737421620,3247.38,3253.91,3244.77,3250.44,1802014.0
1737421680,3250.5,3257.8,3250.01,3256.64,3069710.0
1737421740,3256.64,3258.52,3252.15,3252.16,2224482.0
1737421800,3252.21,3256.11,3251.16,3254.74,1242730.0
1737421860,3255.15,3259.88,3254.23,3254.23,1187274.0
1737421920,3254.23,3254.23,3248.0,3249.42,1802994.0
1737421980,3249.51,3253.33,3248.0,3253.33,1298402.0
1737422040,3253.18,3253.55,3248.0,3253.55,1308682.0
1737422100,3253.97,3254.68,3251.24,3253.94,1027372.0
1737422160,3253.94,3253.94,3245.76,3247.06,1371732.0
1737422220,3247.06,3248.15,3244.41,3244.97,1234968.0
1737422280,3244.51,3244.51,3237.45,3238.39,2448868.0
1737422340,3238.39,3248.9,3238.02,3248.75,1035368.0
1737422400,3248.66,3248.66,3243.36,3247.72,1507186.0
1737422460,3247.76,3251.0,3245.84,3246.98,760778.0
1737422520,3246.98,3250.03,3246.12,3246.77,605724.0
1737422580,3246.72,3248.59,3242.97,3245.09,1078626.0
1737422640,3244.85,3244.85,3231.56,3232.9,3830968.0
1737422700,3233.16,3233.45,3220.86,3221.57,4279974.0
1737422760,3221.36,3222.56,3214.15,3214.29,7146060.0
1737422820,3214.29,3225.05,3212.19,3224.71,4797956.0
1737422880,3223.84,3227.86,3216.42,3220.85,2417130.0
1737422940,3220.78,3220.78,3210.0,3214.19,10182762.0
1737423000,3214.24,3216.6,3206.8,3207.84,6097470.0
1737423060,3207.83,3213.99,3203.89,3204.91,8229776.0
1737423120,3204.9,3216.41,3204.89,3209.84,5472396.0
1737423180,3209.83,3228.12,3206.69,3224.63,5455362.0
1737423240,3225.68,3228.16,3215.18,3217.79,4769468.0
1737423300,3217.79,3228.82,3215.81,3223.18,5322774.0
1737423360,3222.67,3234.6,3222.6,3234.2,8851036.0
1737423420,3234.2,3239.04,3229.8,3235.0,4931800.0
1737423480,3233.8,3240.89,3231.67,3236.7,5034688.0
1737423540,3236.26,3238.66,3228.61,3229.06,5532462.0
1737423600,3228.88,3235.91,3225.5,3235.91,2862720.0
1737423660,3235.91,3247.89,3235.91,3241.51,5728954.0
1737423720,3240.54,3245.53,3239.84,3244.78,5293108.0
1737423780,3244.78,3245.1,3235.94,3237.1,1268670.0
1737423840,3237.68,3243.15,3236.31,3236.49,1003976.0
1737423900,3236.49,3243.51,3232.94,3243.5,2609954.0
1737423960,3244.75,3245.99,3240.89,3242.54,3114780.0
1737424020,3243.02,3244.82,3238.02,3239.84,1636062.0
1737424080,3240.14,3240.35,3234.17,3235.25,1701616.0
1737424140,3235.35,3243.85,3234.18,3242.89,1271940.0
1737424200,3242.89,3246.61,3241.92,3244.24,1764556.0
1737424260,3244.24,3249.77,3244.24,3249.03,2402552.0
1737424320,3248.97,3248.97,3243.12,3246.78,923302.0
1737424380,3246.78,3252.65,3245.52,3252.65,1581232.0
1737424440,3252.63,3254.67,3252.01,3254.21,2192002.0
1737424500,3254.39,3258.18,3253.68,3254.39,1774494.0
1737424560,3254.34,3260.77,3254.34,3258.53,2305236.0
1737424620,3258.53,3258.53,3252.92,3253.38,3123854.0
1737424680,3253.38,3254.68,3251.47,3252.79,2608614.0
1737424740,3253.12,3255.38,3249.53,3250.4,1676352.0
1737424800,3250.4,3253.03,3247.31,3252.11,1663780.0
1737424860,3252.0,3252.0,3245.01,3248.18,1414358.0
1737424920,3248.65,3248.95,3242.01,3243.12,2696394.0
1737424980,3243.48,3251.85,3243.0,3250.15,3194822.0
1737425040,3251.24,3258.01,3251.24,3253.09,2190648.0
1737425100,3253.03,3254.56,3247.79,3252.72,1586488.0
1737425160,3252.25,3256.04,3250.71,3253.98,1656404.0
1737425220,3254.32,3256.68,3249.67,3249.81,905742.0
1737425280,3249.79,3252.79,3246.66,3251.22,827822.0
1737425340,3251.1,3253.84,3247.8,3253.38,1594202.0
1737425400,3253.77,3267.17,3253.77,3267.05,3711796.0
1737425460,3266.65,3271.78,3262.94,3270.78,3184628.0
1737425520,3270.78,3272.75,3267.22,3272.75,3264138.0
1737425580,3272.55,3272.55,3262.8,3264.18,2271926.0
1737425640,3264.58,3267.95,3264.37,3267.11,1229758.0
1737425700,3267.05,3267.06,3257.46,3257.83,1479446.0
1737425760,3257.45,3259.51,3254.9,3255.64,2080848.0
1737425820,3255.99,3260.0,3253.02,3258.38,1351596.0
1737425880,3258.38,3263.89,3258.38,3261.26,1233974.0
1737425940,3261.26,3264.94,3260.35,3262.39,1194688.0
1737426000,3262.39,3264.99,3259.94,3263.91,804332.0
1737426060,3264.0,3265.55,3259.61,3259.65,1156150.0
1737426120,3259.88,3259.9,3254.66,3256.2,1152982.0
1737426180,3256.19,3258.39,3253.16,3256.95,2299412.0
1737426240,3256.95,3258.97,3254.98,3255.4,1581706.0
1737426300,3255.45,3261.57,3251.43,3259.26,2329460.0
1737426360,3259.31,3263.95,3257.6,3262.52,1059520.0
1737426420,3262.52,3268.62,3262.19,3265.47,1955656.0
1737426480,3265.6,3266.0,3259.77,3260.14,1120638.0
1737426540,3260.14,3260.14,3254.01,3256.44,1016448.0
1737426600,3256.44,3256.44,3247.96,3253.39,2262286.0
1737426660,3253.39,3253.41,3242.65,3245.7,3387436.0
1737426720,3245.65,3248.08,3242.16,3247.35,2105852.0
1737426780,3247.38,3252.68,3247.38,3251.53,1227482.0
1737426840,3251.53,3252.94,3248.88,3251.55,938738.0
1737426900,3251.56,3254.4,3250.3,3254.4,933200.0
1737426960,3254.4,3256.43,3252.89,3255.41,970136.0
1737427020,3255.36,3256.43,3247.63,3250.06,934392.0
1737427080,3250.06,3251.24,3247.47,3247.47,950512.0
1737427140,3247.47,3249.9,3246.07,3249.88,960710.0
1737427200,3249.88,3251.42,3248.01,3250.39,1240740.0
1737427260,3249.74,3252.66,3248.49,3248.56,986186.0
1737427320,3248.32,3248.39,3244.14,3244.89,806690.0
1737427380,3244.56,3246.44,3238.0,3238.0,2403030.0
1737427440,3238.05,3240.1,3233.35,3239.76,3771654.0
1737427500,3239.81,3241.0,3234.24,3236.21,1226756.0
1737427560,3236.1,3236.1,3227.81,3231.13,3928582.0
1737427620,3230.94,3240.89,3230.83,3239.23,1467606.0
1737427680,3239.21,3247.11,3238.28,3247.11,1703756.0
1737427740,3247.05,3250.29,3245.88,3249.28,1214764.0
1737427800,3249.47,3255.69,3248.77,3252.92,1413434.0
1737427860,3253.35,3257.3,3251.69,3257.09,2119838.0
1737427920,3257.09,3258.35,3254.84,3256.44,1309832.0
1737427980,3256.61,3258.3,3254.4,3257.05,1116470.0
1737428040,3257.04,3257.04,3252.24,3253.39,1032700.0
1737428100,3253.39,3254.1,3251.52,3253.27,763884.0
1737428160,3253.27,3257.12,3252.49,3256.88,650972.0
1737428220,3257.18,3257.62,3254.43,3255.44,719556.0
1737428280,3255.4,3257.42,3253.77,3256.73,457214.0
1737428340,3256.73,3257.81,3254.43,3256.73,910610.0
1737428400,3256.73,3256.73,3252.23,3256.51,1284660.0
1737428460,3256.35,3256.36,3249.56,3249.99,979672.0
1737428520,3249.99,3254.09,3248.11,3252.69,1862776.0
1737428580,3252.74,3254.7,3249.74,3254.12,944798.0
1737428640,3254.45,3257.86,3253.91,3255.25,1282596.0
1737428700,3255.51,3256.25,3248.71,3251.88,895674.0
1737428760,3251.59,3257.11,3251.3,3253.67,619508.0
1737428820,3254.04,3258.19,3251.6,3256.97,1005536.0
1737428880,3256.97,3258.93,3256.06,3257.36,1211958.0
1737428940,3257.31,3257.31,3252.77,3254.57,693752.0
1737429000,3254.71,3263.24,3254.12,3263.24,2879450.0
1737429060,3263.24,3264.45,3258.96,3261.55,1262498.0
1737429120,3261.55,3262.95,3258.34,3259.11,1037370.0
1737429180,3258.88,3259.14,3251.97,3252.77,745954.0
1737429240,3252.77,3256.05,3252.77,3254.9,666540.0
1737429300,3254.9,3254.9,3251.56,3251.57,575898.0
1737429360,3251.57,3255.15,3248.1,3252.47,766212.0
1737429420,3252.47,3258.01,3252.47,3256.45,625968.0
1737429480,3256.4,3256.4,3251.23,3253.56,780558.0
1737429540,3253.56,3264.17,3253.56,3263.2,1460090.0
1737429600,3263.16,3264.07,3258.92,3262.11,2267444.0
1737429660,3262.15,3267.39,3258.01,3267.27,1895894.0
1737429720,3267.27,3269.67,3264.04,3264.04,2605428.0
1737429780,3264.32,3264.88,3260.62,3262.15,1200594.0
1737429840,3262.2,3264.34,3258.22,3262.68,1242016.0
1737429900,3262.96,3264.99,3261.2,3263.78,1323602.0
1737429960,3263.72,3263.78,3259.19,3261.38,814648.0
1737430020,3261.38,3261.38,3256.83,3257.39,648694.0
1737430080,3257.4,3261.43,3257.4,3259.6,598920.0
1737430140,3260.02,3260.02,3256.01,3258.23,746986.0
1737430200,3258.09,3258.09,3252.01,3252.89,871922.0
1737430260,3252.93,3256.64,3252.09,3255.93,1127236.0
1737430320,3255.04,3259.0,3252.95,3258.93,640086.0
1737430380,3258.72,3260.35,3255.01,3255.79,536184.0
1737430440,3255.41,3257.28,3254.55,3256.07,420080.0
1737430500,3256.02,3256.02,3251.23,3252.94,1043056.0
1737430560,3253.35,3253.35,3248.01,3252.35,1453654.0
1737430620,3252.0,3253.57,3249.63,3252.4,720774.0
1737430680,3252.4,3257.53,3252.4,3257.53,521136.0
1737430740,3257.13,3261.33,3257.0,3259.85,846666.0
1737430800,3259.79,3266.57,3259.73,3265.85,1364184.0
1737430860,3265.85,3267.9,3264.41,3265.33,1418830.0
1737430920,3265.3,3265.49,3257.81,3259.11,6600458.0
1737430980,3259.11,3260.27,3258.93,3260.0,1139338.0
1737431040,3260.0,3260.8,3259.09,3260.39,546362.0
1737431100,3260.39,3261.11,3259.1,3260.31,528364.0
1737431160,3260.31,3262.2,3259.33,3259.4,537896.0
1737431220,3259.39,3259.65,3257.06,3257.07,1125066.0
1737431280,3257.07,3260.69,3255.31,3260.47,669064.0
1737431340,3260.42,3262.39,3258.11,3262.13,686302.0
1737431400,3262.13,3265.68,3261.76,3264.24,990756.0
1737431460,3264.24,3264.24,3257.8,3259.99,652536.0
1737431520,3259.99,3265.48,3259.99,3263.08,532218.0
1737431580,3263.08,3263.4,3261.25,3263.09,601906.0
1737431640,3263.13,3263.58,3261.92,3262.73,471578.0
1737431700,3262.78,3263.71,3261.86,3262.85,390390.0
1737431760,3262.85,3263.25,3261.6,3262.17,782638.0
1737431820,3262.12,3263.69,3262.02,3263.68,455396.0
1737431880,3263.68,3264.15,3260.7,3260.93,526130.0
1737431940,3260.93,3262.56,3258.92,3262.23,608420.0
1737432000,3262.23,3262.25,3257.64,3259.09,1126252.0
1737432060,3258.65,3258.81,3253.56,3255.89,1104032.0
1737432120,3255.89,3257.18,3251.01,3251.51,1471174.0
1737432180,3251.53,3255.02,3251.53,3252.14,718434.0
1737432240,3252.14,3252.49,3249.94,3250.37,614306.0
1737432300,3250.24,3250.74,3240.35,3240.35,4519486.0
1737432360,3240.39,3242.63,3236.8,3240.73,4556332.0
1737432420,3240.73,3244.5,3240.23,3241.41,1342404.0
1737432480,3241.41,3241.41,3233.95,3235.84,3205700.0
1737432540,3235.89,3237.14,3233.2,3233.3,1573462.0
1737432600,3233.58,3236.98,3231.39,3236.95,2956542.0
1737432660,3237.2,3237.65,3231.39,3234.05,1353842.0
1737432720,3234.05,3238.37,3234.02,3237.35,1217664.0
1737432780,3237.35,3244.38,3237.35,3243.1,1206504.0
1737432840,3243.1,3246.99,3242.4,3245.98,857024.0
1737432900,3245.98,3248.28,3244.96,3247.49,1432762.0
1737432960,3247.49,3251.09,3247.49,3250.01,1486302.0
1737433020,3250.01,3251.26,3249.64,3250.53,638494.0
1737433080,3250.53,3254.31,3249.7,3253.52,846064.0
1737433140,3253.62,3254.3,3250.01,3250.68,1107686.0
1737433200,3251.05,3254.53,3250.31,3253.64,715040.0
1737433260,3253.68,3253.68,3247.22,3247.98,915718.0
1737433320,3247.98,3253.6,3247.98,3252.89,806650.0
1737433380,3252.84,3257.58,3251.0,3257.57,728308.0
1737433440,3257.57,3257.84,3255.54,3256.89,1207814.0
1737433500,3256.89,3258.52,3255.64,3258.5,2610742.0
1737433560,3258.5,3261.63,3257.01,3259.11,1406032.0
1737433620,3259.11,3259.11,3253.05,3253.18,1193528.0
1737433680,3253.18,3253.99,3250.0,3251.33,728748.0
1737433740,3251.53,3254.72,3251.53,3252.9,781718.0
1737433800,3252.85,3252.9,3238.67,3239.03,1859238.0
1737433860,3239.03,3242.88,3236.58,3237.55,1697756.0
1737433920,3237.55,3238.78,3233.06,3238.39,1987688.0
1737433980,3238.39,3240.28,3234.03,3234.03,1762062.0
1737434040,3234.03,3234.37,3222.22,3226.27,7290792.0
1737434100,3226.69,3227.28,3216.3,3216.3,4139646.0
1737434160,3216.46,3221.4,3213.15,3213.37,3775810.0
1737434220,3213.07,3224.15,3212.81,3223.49,3786644.0
1737434280,3223.06,3227.36,3222.4,3225.47,2514058.0
1737434340,3225.43,3228.37,3222.35,3227.24,1202518.0
1737434400,3227.28,3231.68,3227.14,3231.27,1477390.0
1737434460,3231.27,3233.25,3230.14,3233.25,1430716.0
1737434520,3233.22,3234.0,3230.32,3231.18,1198652.0
1737434580,3231.22,3232.94,3227.86,3230.52,830912.0
1737434640,3230.51,3234.81,3229.42,3232.21,1394282.0
1737434700,3232.54,3235.31,3230.43,3233.78,885128.0
1737434760,3233.82,3236.66,3231.5,3231.82,768932.0
1737434820,3231.91,3236.16,3231.91,3234.03,636140.0
1737434880,3233.98,3234.11,3230.36,3232.22,752712.0
1737434940,3232.25,3236.36,3232.25,3236.32,830030.0
1737435000,3236.32,3238.69,3235.2,3237.77,1296800.0
1737435060,3237.77,3238.02,3232.36,3233.93,1578592.0
1737435120,3233.98,3238.02,3233.71,3237.66,656408.0
1737435180,3237.68,3238.83,3236.81,3238.33,973054.0
1737435240,3238.51,3239.62,3236.44,3238.92,835312.0
1737435300,3238.93,3239.85,3236.64,3237.7,561720.0
1737435360,3237.7,3241.1,3237.34,3241.09,626314.0
1737435420,3240.63,3244.99,3239.68,3242.64,1627974.0
1737435480,3242.64,3246.32,3242.63,3246.07,1062286.0
1737435540,3245.53,3247.23,3245.1,3246.37,1416062.0
1737435600,3246.37,3247.3,3243.01,3243.71,1094400.0
1737435660,3243.71,3253.9,3243.71,3252.47,5968702.0
1737435720,3252.47,3252.81,3248.9,3249.78,1948414.0
1737435780,3249.78,3250.37,3240.73,3240.73,1195050.0
1737435840,3240.43,3240.74,3236.71,3238.58,1432966.0
1737435900,3238.6,3244.28,3237.5,3243.46,1053146.0
1737435960,3243.46,3250.0,3243.08,3247.18,866598.0
1737436020,3247.18,3249.62,3246.18,3247.77,685944.0
1737436080,3248.14,3249.27,3245.94,3249.02,544548.0
1737436140,3249.02,3249.03,3242.55,3245.93,2210404.0
1737436200,3246.1,3246.45,3243.07,3244.35,889404.0
1737436260,3244.93,3249.81,3244.93,3248.43,706760.0
1737436320,3248.43,3248.57,3243.15,3244.28,917928.0
1737436380,3244.28,3246.99,3242.03,3246.55,458320.0
1737436440,3246.94,3248.89,3245.23,3247.72,691930.0
1737436500,3247.72,3249.37,3243.93,3244.45,938540.0
1737436560,3244.68,3247.99,3244.01,3245.89,1009442.0
1737436620,3246.01,3247.52,3243.64,3246.61,846938.0
1737436680,3246.29,3249.65,3244.8,3244.81,748804.0
1737436740,3244.81,3248.73,3242.53,3243.85,531438.0
1737436800,3244.18,3244.46,3239.53,3240.24,857680.0
1737436860,3240.73,3243.29,3238.19,3240.42,1046560.0
1737436920,3241.26,3242.22,3238.2,3239.94,562240.0
1737436980,3239.94,3243.38,3238.4,3242.57,541934.0
1737437040,3242.57,3245.19,3241.4,3242.69,1453034.0
1737437100,3242.74,3245.1,3237.36,3237.87,1007082.0
1737437160,3237.5,3238.89,3236.92,3238.65,526306.0
1737437220,3238.65,3238.65,3237.1,3237.54,404532.0
1737437280,3237.57,3238.55,3237.38,3237.4,544872.0
1737437340,3237.39,3239.8,3236.01,3239.36,552936.0
1737437400,3239.47,3240.0,3234.16,3234.51,884518.0
1737437460,3234.51,3234.51,3225.45,3225.46,6154198.0
1737437520,3225.46,3230.34,3224.36,3228.18,1006918.0
1737437580,3228.82,3228.82,3221.52,3221.52,2037654.0
1737437640,3221.51,3224.06,3220.0,3221.21,2480134.0
1737437700,3220.39,3230.39,3220.27,3229.85,2585838.0
1737437760,3229.85,3232.01,3226.17,3230.57,1646698.0
1737437820,3230.76,3233.3,3230.01,3233.01,1054000.0
1737437880,3232.65,3236.09,3231.85,3236.09,1008408.0
1737437940,3236.4,3237.66,3230.84,3231.84,881004.0
1737438000,3231.84,3234.77,3231.19,3231.39,580114.0
1737438060,3231.84,3234.88,3230.17,3230.69,877452.0
1737438120,3230.64,3231.54,3228.42,3228.68,808462.0
1737438180,3228.68,3229.9,3227.99,3228.61,525210.0
1737438240,3228.61,3232.13,3227.3,3230.15,558798.0
1737438300,3230.47,3230.8,3225.81,3225.81,596806.0
1737438360,3225.81,3231.46,3223.97,3231.46,1281784.0
1737438420,3231.04,3234.98,3230.56,3233.46,1085248.0
1737438480,3233.49,3236.18,3229.73,3229.73,703088.0
1737438540,3229.72,3229.73,3225.76,3225.76,738242.0
1737438600,3225.76,3228.0,3221.93,3221.99,934436.0
1737438660,3221.99,3223.9,3221.0,3221.45,1419224.0
1737438720,3221.37,3221.37,3216.03,3217.06,3162490.0
1737438780,3217.06,3221.82,3217.06,3220.52,1825074.0
1737438840,3220.52,3227.86,3220.52,3227.81,3783108.0
1737438900,3227.55,3227.81,3224.99,3226.0,794482.0
1737438960,3225.79,3227.27,3221.33,3224.03,611056.0
1737439020,3224.03,3225.03,3222.4,3223.15,596220.0
1737439080,3223.15,3224.39,3221.73,3223.36,472580.0
1737439140,3223.36,3225.49,3222.41,3224.39,562498.0
1737439200,3224.65,3225.27,3220.03,3220.59,1257672.0
1737439260,3220.59,3220.59,3212.82,3218.77,6923366.0
1737439320,3219.36,3226.85,3219.36,3226.79,2425980.0
1737439380,3227.27,3232.96,3225.89,3232.96,2058548.0
1737439440,3233.35,3234.44,3230.71,3232.28,1763586.0
1737439500,3232.28,3236.36,3232.07,3236.07,1041860.0
1737439560,3236.07,3239.53,3235.22,3236.45,1663452.0
1737439620,3236.45,3246.3,3236.23,3243.76,5730290.0
1737439680,3243.76,3244.88,3240.75,3243.77,1891530.0
1737439740,3243.68,3244.81,3240.4,3244.81,1592236.0
1737439800,3244.73,3244.82,3240.66,3242.72,1881640.0
1737439860,3242.77,3245.45,3241.69,3242.35,1634752.0
1737439920,3242.35,3246.54,3241.12,3246.53,1204298.0
1737439980,3246.53,3248.62,3243.15,3247.18,1226178.0
1737440040,3247.18,3247.62,3244.2,3246.4,1699336.0
1737440100,3246.44,3252.57,3246.44,3252.43,3758564.0
1737440160,3252.43,3253.97,3248.13,3249.07,3294504.0
1737440220,3249.07,3249.46,3246.12,3249.1,979124.0
1737440280,3249.1,3249.15,3244.56,3246.66,986110.0
1737440340,3246.42,3248.66,3245.61,3247.36,524504.0
1737440400,3247.36,3247.36,3240.18,3241.48,1250234.0
1737440460,3241.54,3245.18,3239.25,3244.8,1353618.0
1737440520,3244.8,3247.89,3243.64,3246.64,2087808.0
1737440580,3246.64,3247.01,3243.45,3246.87,676078.0
1737440640,3246.87,3246.87,3244.34,3246.23,525618.0
1737440700,3246.25,3248.19,3243.61,3248.19,641690.0
1737440760,3248.18,3248.99,3244.64,3245.48,526378.0
1737440820,3245.48,3245.86,3241.19,3241.22,517528.0
1737440880,3241.22,3241.69,3236.36,3236.36,2602642.0
1737440940,3236.36,3238.75,3235.59,3238.69,726418.0
1737441000,3238.69,3238.69,3234.0,3234.22,760776.0
1737441060,3234.22,3239.63,3231.39,3238.02,2532280.0
1737441120,3238.03,3239.14,3233.92,3234.45,1564726.0
1737441180,3234.4,3238.57,3234.3,3237.58,566388.0
1737441240,3237.58,3238.81,3235.52,3238.81,652268.0
1737441300,3238.81,3238.81,3229.28,3230.1,2681444.0
1737441360,3230.67,3234.54,3230.1,3231.99,1030220.0
1737441420,3231.99,3236.55,3231.99,3234.92,581306.0
1737441480,3234.92,3234.92,3230.48,3231.36,556830.0
1737441540,3231.36,3232.14,3224.22,3224.48,3450334.0
1737441600,3224.52,3226.01,3219.34,3220.87,3254232.0
1737441660,3220.95,3225.19,3219.35,3222.99,2133940.0
1737441720,3222.99,3223.33,3219.72,3219.74,1745298.0
1737441780,3219.77,3221.36,3216.97,3217.28,2664836.0
1737441840,3217.22,3219.9,3216.33,3218.44,1789230.0
1737441900,3218.15,3221.89,3217.02,3221.62,1384998.0
1737441960,3221.62,3226.07,3221.62,3222.97,1307212.0
1737442020,3222.97,3224.32,3221.03,3223.09,809268.0
1737442080,3223.04,3226.45,3222.13,3225.07,722258.0
1737442140,3225.07,3229.44,3224.62,3224.63,887762.0
1737442200,3224.29,3228.47,3222.51,3227.99,2375966.0
1737442260,3227.99,3230.34,3227.21,3227.91,721768.0
1737442320,3227.53,3233.98,3226.32,3232.98,1174248.0
1737442380,3232.98,3233.9,3231.22,3233.62,892860.0
1737442440,3233.43,3240.8,3233.3,3239.6,1902422.0
1737442500,3239.26,3242.98,3238.6,3239.92,1455824.0
1737442560,3239.92,3244.14,3239.27,3243.81,1056436.0
1737442620,3243.83,3244.06,3241.62,3242.51,1069888.0
1737442680,3242.51,3243.27,3239.79,3243.27,954718.0
1737442740,3243.27,3243.64,3240.16,3241.15,973644.0
1737442800,3241.15,3241.2,3237.18,3237.64,1350814.0
1737442860,3237.64,3237.85,3234.55,3236.23,946560.0
1737442920,3236.23,3244.85,3236.23,3244.61,1223556.0
1737442980,3244.47,3249.46,3241.26,3242.78,3893714.0
1737443040,3242.78,3246.95,3240.01,3244.68,1477882.0
1737443100,3244.68,3246.91,3242.62,3244.61,1293220.0
1737443160,3244.61,3245.61,3241.55,3241.55,937870.0
1737443220,3241.26,3243.57,3239.38,3243.56,859658.0
1737443280,3243.56,3245.53,3240.05,3245.16,714076.0
1737443340,3245.17,3247.11,3242.98,3243.93,839652.0
1737443400,3243.79,3244.2,3238.64,3241.99,771800.0
1737443460,3242.33,3249.03,3240.77,3248.27,909748.0
1737443520,3248.12,3250.18,3248.01,3249.53,1684588.0
1737443580,3249.53,3250.78,3246.76,3247.99,1026656.0
1737443640,3247.99,3248.99,3246.4,3248.25,1146632.0
1737443700,3248.53,3251.66,3248.5,3250.95,1085318.0
1737443760,3250.95,3252.47,3249.13,3251.89,1165028.0
1737443820,3251.61,3252.02,3248.01,3249.26,699486.0
1737443880,3249.26,3251.61,3247.79,3250.64,967816.0
1737443940,3250.97,3251.66,3248.53,3249.49,877786.0
1737444000,3249.44,3251.02,3246.7,3250.0,1661240.0
1737444060,3250.06,3253.61,3248.99,3252.9,1353736.0
1737444120,3253.02,3257.3,3251.85,3255.41,2122738.0
1737444180,3255.15,3257.66,3253.39,3254.24,1445208.0
1737444240,3254.24,3261.37,3252.95,3259.62,2530720.0
1737444300,3259.62,3259.62,3256.47,3256.47,604090.0
1737444360,3256.43,3257.23,3253.77,3256.32,1403652.0
1737444420,3256.16,3257.19,3255.19,3255.81,487330.0
1737444480,3255.81,3257.52,3255.06,3257.05,460356.0
1737444540,3257.05,3257.8,3255.84,3257.2,423898.0
1737444600,3257.2,3257.21,3252.89,3253.98,923742.0
1737444660,3253.93,3254.44,3252.28,3252.97,881942.0
1737444720,3252.97,3259.22,3252.97,3259.22,1063354.0
1737444780,3259.64,3260.41,3258.73,3260.38,731804.0
1737444840,3260.38,3261.49,3257.19,3259.57,951590.0
1737444900,3258.8,3260.96,3257.19,3257.35,1069300.0
1737444960,3257.35,3260.0,3256.68,3258.11,480756.0
1737445020,3258.06,3258.9,3255.97,3257.73,1481704.0
1737445080,3257.78,3260.99,3257.76,3260.24,946328.0
1737445140,3260.24,3260.49,3257.69,3258.19,672146.0
1737445200,3258.19,3258.19,3254.03,3255.18,2930634.0
1737445260,3255.18,3257.28,3253.66,3257.22,591058.0
1737445320,3257.22,3260.35,3256.25,3257.8,825916.0
1737445380,3257.8,3257.8,3255.24,3257.25,760262.0
1737445440,3257.17,3259.41,3256.5,3258.9,615796.0
1737445500,3258.9,3260.78,3258.17,3260.78,742946.0
1737445560,3260.78,3264.39,3260.62,3264.36,1375218.0
1737445620,3264.42,3266.0,3260.81,3261.66,1679918.0
1737445680,3261.66,3262.44,3258.99,3259.14,1014266.0
1737445740,3259.14,3260.4,3256.75,3256.95,1239780.0
1737445800,3256.95,3257.09,3248.78,3249.88,2289920.0
1737445860,3250.04,3250.35,3245.15,3249.12,1992036.0
1737445920,3249.14,3251.79,3247.1,3249.53,779214.0
1737445980,3249.58,3252.0,3249.58,3250.47,643338.0
1737446040,3250.6,3251.2,3249.6,3249.68,618070.0
1737446100,3249.68,3251.57,3249.14,3249.14,625496.0
1737446160,3249.14,3252.44,3247.53,3252.32,928180.0
1737446220,3252.35,3255.58,3252.35,3253.0,1262984.0
1737446280,3253.0,3253.01,3250.88,3252.82,624540.0
1737446340,3252.82,3256.99,3252.82,3254.01,723428.0
1737446400,3254.0,3254.01,3250.05,3250.07,764108.0
1737446460,3250.07,3251.43,3247.67,3247.68,851326.0
1737446520,3247.68,3248.63,3243.28,3243.28,1430286.0
1737446580,3243.28,3249.27,3243.28,3247.13,985316.0
1737446640,3247.23,3248.44,3245.62,3247.11,314304.0
1737446700,3247.42,3251.22,3245.67,3251.22,673500.0
1737446760,3251.22,3256.66,3250.97,3250.97,944176.0
1737446820,3251.02,3256.4,3251.02,3256.24,705904.0
1737446880,3256.24,3257.5,3255.53,3256.56,1160206.0
1737446940,3256.56,3259.9,3256.56,3257.81,1859254.0
1737447000,3257.81,3262.97,3257.81,3262.85,1812818.0
1737447060,3262.34,3262.82,3257.28,3257.28,1232348.0
1737447120,3257.28,3260.18,3255.06,3259.9,1410578.0
1737447180,3259.99,3260.35,3254.0,3254.02,626520.0
1737447240,3254.02,3259.16,3253.13,3258.78,1201732.0
1737447300,3258.82,3259.94,3255.17,3256.03,2245640.0
1737447360,3256.03,3262.81,3254.9,3261.53,1356328.0
1737447420,3261.53,3261.58,3257.96,3259.89,1021322.0
1737447480,3259.96,3262.42,3259.23,3262.32,615950.0
1737447540,3262.32,3262.32,3259.3,3261.49,530254.0
1737447600,3261.49,3261.9,3258.77,3261.7,851414.0
1737447660,3261.64,3261.64,3256.85,3256.94,579154.0
1737447720,3256.94,3258.03,3253.55,3255.07,1658224.0
1737447780,3255.07,3257.93,3254.44,3257.07,727780.0
1737447840,3257.07,3259.77,3256.9,3257.87,832806.0
1737447900,3257.8,3260.47,3257.22,3259.63,294508.0
1737447960,3259.63,3259.87,3258.0,3258.38,345964.0
1737448020,3258.38,3258.95,3256.8,3257.39,330836.0
1737448080,3257.57,3258.89,3254.23,3254.97,456026.0
1737448140,3255.15,3257.75,3255.15,3257.73,339514.0
1737448200,3257.68,3257.68,3252.27,3254.57,914484.0
1737448260,3254.6,3255.77,3251.36,3255.76,663432.0
1737448320,3255.76,3255.76,3251.69,3253.03,867784.0
1737448380,3253.03,3253.03,3247.57,3249.24,1870640.0
1737448440,3249.25,3254.4,3249.24,3253.74,788514.0
1737448500,3253.62,3256.99,3252.29,3253.92,1430808.0
1737448560,3253.92,3258.64,3251.86,3258.48,1200798.0
1737448620,3258.28,3258.48,3252.16,3255.18,757214.0
1737448680,3255.18,3256.95,3252.68,3252.68,533558.0
1737448740,3252.63,3255.12,3251.01,3255.12,468406.0
1737448800,3255.07,3256.66,3250.19,3250.2,953808.0
1737448860,3250.2,3250.2,3243.09,3243.93,2338040.0
1737448920,3243.93,3245.04,3238.97,3245.03,3034134.0
1737448980,3245.03,3246.72,3242.95,3244.88,1018812.0
1737449040,3244.88,3245.3,3242.61,3242.62,1297228.0
1737449100,3242.62,3242.62,3237.57,3238.73,1611248.0
1737449160,3238.79,3243.03,3238.19,3240.72,1775390.0
1737449220,3239.97,3240.34,3233.55,3238.01,5207614.0
1737449280,3238.78,3239.89,3236.57,3238.35,1197530.0
1737449340,3238.35,3242.66,3237.44,3242.66,921154.0
1737449400,3242.72,3251.13,3242.64,3248.86,2615746.0
1737449460,3248.86,3251.59,3246.43,3247.41,817098.0
1737449520,3247.61,3249.99,3245.14,3246.07,682804.0
1737449580,3246.12,3247.47,3243.68,3245.72,863086.0
1737449640,3245.72,3246.5,3243.72,3245.58,773408.0
1737449700,3245.58,3250.39,3245.39,3250.38,737890.0
1737449760,3250.38,3251.49,3249.07,3249.9,847256.0
1737449820,3249.95,3251.82,3247.6,3251.81,1091182.0
1737449880,3251.81,3252.0,3250.63,3250.98,798888.0
1737449940,3250.98,3253.97,3250.38,3253.27,1348560.0
1737450000,3253.27,3256.88,3251.75,3256.57,1282402.0
1737450060,3256.62,3257.81,3250.47,3251.12,1668498.0
1737450120,3250.82,3256.64,3249.82,3256.64,881946.0
1737450180,3256.64,3257.95,3251.53,3255.27,1665580.0
1737450240,3255.27,3259.68,3255.27,3259.0,1160806.0
1737450300,3258.47,3264.92,3258.46,3264.45,3900494.0
1737450360,3264.2,3273.99,3261.44,3270.53,6861440.0
1737450420,3270.53,3274.39,3268.36,3271.73,3810918.0
1737450480,3271.73,3272.69,3265.61,3269.23,2811310.0
1737450540,3269.18,3272.8,3267.1,3272.8,1824896.0
1737450600,3272.57,3272.8,3265.32,3265.68,2010722.0
1737450660,3265.73,3267.65,3263.65,3263.65,1309404.0
1737450720,3263.69,3265.03,3261.86,3264.08,1371168.0
1737450780,3264.14,3265.03,3262.52,3263.39,888846.0
1737450840,3263.39,3263.61,3260.68,3261.14,768596.0
1737450900,3261.42,3266.43,3261.01,3264.69,1283874.0
1737450960,3264.59,3266.08,3261.71,3262.72,959932.0
1737451020,3263.08,3263.19,3258.24,3259.33,1373132.0
1737451080,3259.72,3262.4,3258.27,3261.92,879954.0
1737451140,3261.86,3265.0,3260.35,3260.43,1375754.0
1737451200,3260.61,3264.9,3257.59,3264.53,1360098.0
1737451260,3264.92,3267.99,3263.06,3264.92,839938.0
1737451320,3264.84,3267.52,3263.62,3266.66,637946.0
1737451380,3266.69,3267.01,3262.84,3263.38,472388.0
1737451440,3263.06,3266.99,3262.14,3264.84,1030496.0
1737451500,3264.68,3264.69,3259.64,3260.74,942114.0
1737451560,3260.8,3260.8,3254.14,3254.17,1885668.0
1737451620,3254.29,3260.72,3254.27,3260.68,1124250.0
1737451680,3260.62,3264.77,3259.44,3263.62,816118.0
1737451740,3262.69,3264.3,3262.09,3263.6,544748.0
1737451800,3263.71,3267.57,3262.12,3267.57,1039502.0
1737451860,3267.57,3269.39,3263.47,3263.73,1183798.0
1737451920,3263.73,3267.66,3261.61,3266.55,679390.0
1737451980,3266.61,3267.11,3261.99,3262.58,687050.0
1737452040,3263.79,3265.97,3261.83,3261.84,501450.0
1737452100,3261.84,3265.33,3259.06,3264.23,1174758.0
1737452160,3263.95,3267.47,3261.3,3267.47,986356.0
1737452220,3267.45,3268.9,3265.05,3268.89,975072.0
1737452280,3268.89,3271.82,3266.35,3270.36,1367170.0
1737452340,3270.36,3271.57,3266.32,3266.37,1113122.0
1737452400,3266.8,3267.51,3263.59,3267.27,830654.0
1737452460,3267.21,3267.21,3260.1,3260.6,1226086.0
1737452520,3261.04,3263.27,3260.0,3260.47,1157444.0
1737452580,3260.47,3263.37,3258.66,3262.6,903654.0
1737452640,3262.6,3264.46,3261.66,3262.08,432574.0
1737452700,3262.08,3266.78,3260.82,3266.52,829090.0
1737452760,3266.52,3269.18,3265.79,3268.26,892116.0
1737452820,3268.27,3269.0,3264.62,3264.62,706360.0
1737452880,3264.87,3264.87,3262.5,3263.86,574606.0
1737452940,3263.92,3268.87,3262.98,3267.86,856714.0
1737453000,3267.86,3270.56,3267.52,3269.63,1320824.0
1737453060,3270.17,3273.23,3269.43,3271.81,1193538.0
1737453120,3271.78,3273.55,3268.81,3268.81,852084.0
1737453180,3268.81,3271.06,3268.44,3269.1,799158.0
1737453240,3269.1,3269.53,3266.69,3267.82,732648.0
1737453300,3267.82,3273.02,3267.22,3272.67,1141024.0
1737453360,3272.57,3273.97,3272.08,3273.3,1086460.0
1737453420,3273.3,3276.4,3272.67,3273.82,2448532.0
1737453480,3273.82,3274.94,3272.01,3272.89,1288784.0
1737453540,3272.89,3275.74,3271.72,3275.74,937442.0
1737453600,3275.74,3276.49,3271.65,3271.68,1306566.0
1737453660,3271.68,3273.95,3270.41,3273.67,1063912.0
1737453720,3273.46,3279.95,3273.46,3276.1,2687826.0
1737453780,3276.3,3278.93,3272.36,3272.61,1447480.0
1737453840,3272.61,3281.9,3272.27,3280.81,2061558.0
1737453900,3280.74,3282.04,3277.82,3281.69,1973078.0
1737453960,3281.69,3287.18,3280.77,3287.18,3673064.0
1737454020,3287.18,3288.2,3284.53,3286.39,3207678.0
1737454080,3286.39,3286.86,3282.3,3284.24,2693784.0
1737454140,3284.24,3286.4,3282.57,3285.42,2650744.0
1737454200,3285.42,3288.82,3285.18,3286.14,1972346.0
1737454260,3286.14,3286.51,3282.12,3282.21,2099404.0
1737454320,3282.18,3282.38,3279.68,3280.2,1384946.0
1737454380,3280.17,3283.0,3279.82,3280.87,1090850.0
1737454440,3281.23,3281.69,3280.0,3280.41,1028590.0
1737454500,3280.31,3282.25,3279.72,3280.27,1364818.0
1737454560,3280.62,3281.28,3279.61,3280.54,851400.0
1737454620,3280.27,3284.82,3280.25,3284.54,2431076.0
1737454680,3284.49,3284.54,3282.35,3282.5,871944.0
1737454740,3282.55,3284.61,3282.36,3282.82,710692.0
1737454800,3282.82,3286.01,3282.64,3283.61,1713146.0
1737454860,3283.61,3287.0,3282.5,3287.0,768186.0
1737454920,3287.0,3288.12,3283.88,3285.38,1575466.0
1737454980,3285.38,3286.88,3281.37,3281.89,2213738.0
1737455040,3282.04,3284.35,3282.04,3283.18,747294.0
1737455100,3284.03,3287.69,3283.84,3284.5,1254328.0
1737455160,3284.44,3286.83,3283.9,3285.43,697078.0
1737455220,3285.43,3290.0,3285.25,3287.66,2639768.0
1737455280,3287.66,3294.11,3287.24,3292.56,4242556.0
1737455340,3292.56,3294.22,3290.01,3293.07,2625210.0
1737455400,3293.07,3293.07,3287.41,3288.64,1682994.0
1737455460,3288.64,3290.28,3283.32,3284.81,1452476.0
1737455520,3284.74,3289.93,3284.03,3289.93,1014606.0
1737455580,3289.99,3292.06,3289.54,3291.11,1267126.0
1737455640,3290.76,3293.85,3289.2,3291.51,1979834.0
1737455700,3291.51,3293.95,3288.72,3293.94,1075630.0
1737455760,3293.94,3295.79,3292.68,3295.41,2035602.0
1737455820,3295.35,3296.16,3290.15,3293.77,977702.0
1737455880,3293.62,3296.8,3290.9,3292.57,1025066.0
1737455940,3292.57,3298.65,3290.7,3296.84,3282772.0
1737456000,3296.89,3299.86,3296.82,3297.09,1621042.0
1737456060,3297.09,3297.35,3294.01,3297.29,1106030.0
1737456120,3297.31,3298.02,3294.64,3294.64,946282.0
1737456180,3294.58,3294.58,3290.51,3291.06,1732786.0
1737456240,3290.83,3290.83,3288.28,3288.78,1684986.0
1737456300,3288.78,3290.0,3286.4,3287.48,1594780.0
1737456360,3287.48,3289.16,3285.77,3287.54,1006606.0
1737456420,3287.54,3291.8,3287.26,3289.19,1024910.0
1737456480,3289.19,3293.06,3288.8,3291.41,943034.0
1737456540,3291.45,3292.67,3290.43,3291.52,1805954.0
1737456600,3291.52,3295.37,3290.81,3293.86,887986.0
1737456660,3293.34,3300.67,3292.95,3300.67,2929926.0
1737456720,3300.68,3303.95,3300.68,3303.94,4305694.0
1737456780,3303.99,3304.69,3299.1,3301.43,1899910.0
1737456840,3301.47,3307.79,3301.47,3307.48,2219626.0
1737456900,3307.42,3308.21,3305.36,3308.21,2492890.0
1737456960,3308.21,3308.8,3303.6,3304.21,1987758.0
1737457020,3304.21,3307.7,3301.42,3301.84,2095052.0
1737457080,3301.89,3304.19,3301.4,3304.13,926924.0
1737457140,3303.77,3303.77,3302.06,3302.06,711464.0
1737457200,3302.06,3302.06,3296.78,3299.81,2149606.0
1737457260,3299.8,3302.84,3299.16,3302.16,964434.0
1737457320,3302.16,3302.99,3299.67,3299.67,1617274.0
1737457380,3299.67,3300.71,3298.54,3300.35,736348.0
1737457440,3300.35,3302.95,3299.74,3302.2,599040.0
1737457500,3302.6,3303.73,3299.76,3299.82,1272872.0
1737457560,3300.3,3301.9,3299.53,3300.39,537396.0
1737457620,3300.39,3304.09,3300.05,3302.01,963706.0
1737457680,3302.01,3303.66,3301.74,3302.5,666812.0
1737457740,3302.31,3304.51,3301.61,3304.18,551018.0
1737457800,3304.18,3306.89,3304.17,3306.41,1339032.0
1737457860,3306.41,3308.52,3303.4,3306.47,1733956.0
1737457920,3306.39,3308.39,3303.57,3304.24,1295570.0
1737457980,3304.16,3308.65,3304.0,3306.6,1397374.0
1737458040,3306.6,3308.44,3305.35,3308.09,792628.0
1737458100,3307.99,3309.65,3306.19,3306.19,1440566.0
1737458160,3306.19,3313.19,3305.06,3313.13,2373130.0
1737458220,3312.91,3312.91,3308.37,3309.01,1771952.0
1737458280,3309.01,3311.05,3305.1,3305.1,2199380.0
1737458340,3305.09,3309.58,3305.09,3306.86,871164.0
1737458400,3306.74,3308.39,3305.01,3305.41,1110766.0
1737458460,3305.28,3305.71,3302.64,3303.66,1572078.0
1737458520,3303.66,3306.68,3302.2,3305.76,901220.0
1737458580,3305.8,3306.15,3302.66,3303.3,571068.0
1737458640,3303.3,3304.31,3302.11,3303.6,1079930.0
1737458700,3303.18,3304.4,3301.9,3303.33,1381184.0
1737458760,3303.33,3307.32,3302.54,3306.25,1593522.0
1737458820,3305.98,3309.01,3305.35,3309.01,1863336.0
1737458880,3309.26,3312.11,3308.7,3311.13,2391292.0
1737458940,3311.13,3311.78,3307.15,3309.14,1417474.0
1737459000,3308.89,3311.68,3308.01,3311.13,1633912.0
1737459060,3310.86,3311.77,3307.22,3307.22,1632236.0
1737459120,3306.67,3308.85,3304.35,3308.85,2058052.0
1737459180,3308.36,3308.36,3299.54,3299.99,7696922.0
1737459240,3299.94,3301.72,3298.08,3298.68,2389564.0
1737459300,3298.64,3305.0,3298.27,3303.75,1260444.0
1737459360,3303.98,3305.84,3302.35,3304.57,787864.0
1737459420,3304.49,3306.07,3302.14,3303.57,913364.0
1737459480,3303.57,3305.98,3303.06,3304.43,1280922.0
1737459540,3304.45,3306.94,3303.75,3304.22,874784.0
1737459600,3304.22,3305.07,3301.14,3301.16,1904876.0
1737459660,3301.15,3304.52,3301.15,3302.05,1460080.0
1737459720,3302.11,3303.53,3301.41,3303.03,1070306.0
1737459780,3302.96,3306.05,3302.96,3305.53,686314.0
1737459840,3305.53,3305.91,3298.23,3298.74,2059134.0
1737459900,3298.74,3299.86,3295.92,3297.61,2164372.0
1737459960,3297.61,3299.34,3295.51,3296.45,3010434.0
1737460020,3296.5,3296.61,3293.01,3295.07,3190472.0
1737460080,3295.07,3295.82,3291.81,3293.9,2235296.0
1737460140,3293.89,3299.85,3293.2,3299.85,2682282.0
1737460200,3299.85,3302.26,3299.38,3301.66,1411954.0
1737460260,3301.61,3303.12,3300.89,3303.11,1131434.0
1737460320,3303.11,3305.98,3302.24,3305.21,1789876.0
1737460380,3305.04,3306.77,3303.41,3305.44,1586224.0
1737460440,3305.32,3308.36,3304.58,3308.34,1624148.0
1737460500,3308.34,3308.35,3305.94,3306.37,1056914.0
1737460560,3306.37,3307.03,3305.53,3305.53,670600.0
1737460620,3305.53,3306.79,3303.35,3303.65,528528.0
1737460680,3303.45,3305.54,3303.0,3304.99,453264.0
1737460740,3304.99,3306.72,3304.35,3304.39,883402.0
1737460800,3304.39,3306.47,3304.22,3304.53,702636.0
1737460860,3304.48,3305.98,3301.88,3302.11,1621862.0
1737460920,3302.11,3303.36,3299.5,3301.07,1592472.0
1737460980,3301.07,3301.07,3294.55,3296.64,2447280.0
1737461040,3296.64,3297.18,3294.15,3296.12,1617624.0
1737461100,3296.05,3297.94,3294.1,3297.7,1600140.0
1737461160,3297.83,3297.94,3295.18,3297.36,549884.0
1737461220,3297.36,3297.93,3293.07,3294.34,964652.0
1737461280,3294.34,3295.82,3293.2,3295.82,1080516.0
1737461340,3295.82,3297.54,3294.0,3294.17,2528142.0
1737461400,3294.12,3297.99,3293.68,3293.78,1289390.0
1737461460,3293.82,3298.06,3293.68,3296.01,814348.0
1737461520,3296.01,3299.16,3295.92,3298.56,887920.0
1737461580,3298.56,3300.82,3298.01,3300.62,731738.0
1737461640,3300.56,3301.53,3299.0,3300.95,814170.0
1737461700,3300.95,3307.22,3300.51,3305.64,3227632.0
1737461760,3306.13,3307.84,3304.81,3306.54,1714512.0
1737461820,3306.54,3311.64,3306.09,3311.5,11922234.0
1737461880,3311.53,3317.93,3311.53,3317.73,6011154.0
1737461940,3317.7,3325.85,3315.5,3323.54,7551048.0
1737462000,3323.54,3324.97,3316.15,3320.35,4844676.0
1737462060,3320.41,3322.09,3315.89,3317.99,2963120.0
1737462120,3317.81,3317.97,3315.01,3317.07,2970352.0
1737462180,3317.1,3318.04,3316.15,3317.45,936860.0
1737462240,3317.39,3317.69,3312.82,3313.07,2743082.0
1737462300,3313.07,3316.31,3311.97,3315.97,2603614.0
1737462360,3315.31,3315.45,3310.23,3311.3,2873214.0
1737462420,3311.44,3314.64,3311.13,3311.61,3324518.0
1737462480,3311.61,3316.02,3311.61,3313.6,3487822.0
1737462540,3313.6,3315.36,3311.8,3315.36,1105148.0
1737462600,3315.36,3315.68,3308.46,3308.57,2911168.0
1737462660,3308.57,3310.1,3305.31,3309.69,2460542.0
1737462720,3309.69,3310.32,3303.91,3306.08,5622600.0
1737462780,3306.08,3310.23,3305.79,3308.25,3195154.0
1737462840,3308.2,3308.41,3298.16,3300.12,6716544.0
1737462900,3300.12,3304.11,3298.43,3298.43,2955214.0
1737462960,3298.79,3301.57,3298.61,3301.57,1198310.0
1737463020,3301.57,3308.99,3301.23,3307.66,1333850.0
1737463080,3307.66,3310.81,3307.09,3307.09,1360336.0
1737463140,3307.12,3307.12,3303.84,3304.06,1558974.0
1737463200,3304.06,3306.02,3302.31,3303.07,1686598.0
1737463260,3303.01,3303.93,3301.78,3303.23,757006.0
1737463320,3303.29,3305.54,3301.56,3305.54,644878.0
1737463380,3305.54,3307.59,3305.11,3306.64,1209076.0
1737463440,3306.64,3307.78,3306.28,3307.06,395800.0
1737463500,3307.06,3307.73,3304.62,3305.7,539828.0
1737463560,3305.66,3306.54,3302.64,3302.64,690586.0
1737463620,3302.64,3304.37,3300.68,3303.4,1445048.0
1737463680,3303.4,3303.84,3300.84,3301.51,1239924.0
1737463740,3301.51,3304.03,3301.51,3303.65,618866.0
1737463800,3303.6,3304.8,3301.23,3301.23,895722.0
1737463860,3301.23,3304.73,3300.84,3300.85,804950.0
1737463920,3300.85,3302.2,3300.84,3300.84,1654120.0
1737463980,3300.84,3301.83,3300.84,3300.85,864600.0
1737464040,3300.85,3308.79,3300.84,3306.83,4464576.0
1737464100,3306.91,3309.89,3306.91,3309.74,1130482.0
1737464160,3309.79,3310.73,3309.02,3309.03,1021748.0
1737464220,3309.03,3309.03,3306.51,3306.92,578446.0
1737464280,3306.92,3307.27,3305.31,3306.27,595348.0
1737464340,3306.27,3306.62,3305.2,3306.62,300204.0
1737464400,3306.62,3310.14,3306.0,3309.74,2580736.0
1737464460,3309.73,3309.73,3306.01,3306.5,1064954.0
1737464520,3306.5,3308.99,3305.43,3306.9,1183634.0
1737464580,3306.9,3306.9,3302.0,3302.01,1191666.0
1737464640,3302.01,3302.89,3301.4,3301.98,554466.0
1737464700,3302.17,3302.18,3293.77,3293.78,3107920.0
1737464760,3293.78,3299.66,3291.24,3298.43,4391948.0
1737464820,3298.38,3299.18,3295.21,3296.12,863630.0
1737464880,3296.06,3296.28,3293.09,3293.22,1893530.0
1737464940,3293.22,3295.05,3288.96,3292.68,3740730.0
1737465000,3292.68,3297.66,3292.68,3296.95,768614.0
1737465060,3296.95,3301.7,3296.95,3299.63,2496104.0
1737465120,3299.63,3301.07,3297.62,3298.2,1091868.0
1737465180,3298.2,3301.06,3298.2,3299.68,1234608.0
1737465240,3299.69,3302.78,3299.69,3300.98,822976.0
1737465300,3300.98,3306.18,3300.97,3305.61,2322918.0
1737465360,3305.61,3306.89,3305.55,3306.89,1439832.0
1737465420,3306.89,3308.41,3306.53,3308.17,1128124.0
1737465480,3308.18,3311.71,3308.17,3311.53,2330198.0
1737465540,3311.7,3314.49,3309.82,3309.83,2018074.0
1737465600,3309.83,3309.83,3306.34,3306.86,1635430.0
1737465660,3306.7,3310.0,3306.63,3309.99,1128736.0
1737465720,3309.98,3312.31,3306.83,3307.11,770832.0
1737465780,3307.11,3309.7,3306.8,3307.06,875938.0
1737465840,3307.06,3307.06,3304.03,3304.03,897226.0
1737465900,3304.04,3305.47,3302.43,3302.74,831640.0
1737465960,3302.93,3304.09,3296.42,3299.08,1726924.0
1737466020,3299.08,3301.44,3297.74,3300.02,890276.0
1737466080,3300.05,3300.81,3296.98,3300.81,553560.0
1737466140,3300.81,3302.0,3298.09,3299.03,863754.0
1737466200,3299.03,3299.03,3293.01,3293.22,1288892.0
1737466260,3293.23,3299.54,3293.23,3299.27,1261528.0
1737466320,3299.27,3299.27,3296.62,3297.35,707550.0
1737466380,3297.56,3297.99,3295.01,3296.18,844634.0
1737466440,3296.18,3299.44,3295.68,3298.96,891106.0
1737466500,3298.69,3300.73,3297.9,3297.91,911456.0
1737466560,3297.91,3299.73,3296.52,3296.52,327206.0
1737466620,3296.32,3302.46,3292.56,3300.34,4196648.0
1737466680,3300.34,3303.99,3300.34,3303.29,1221912.0
1737466740,3302.92,3302.92,3300.49,3300.5,630566.0
1737466800,3300.5,3301.68,3296.43,3296.43,1146156.0
1737466860,3296.18,3298.12,3295.26,3298.11,2138254.0
1737466920,3298.18,3299.96,3296.52,3299.96,780224.0
1737466980,3300.05,3300.41,3297.74,3297.75,421954.0
1737467040,3297.75,3303.23,3297.75,3303.2,1063816.0
1737467100,3303.2,3306.62,3302.25,3306.49,1814312.0
1737467160,3306.45,3309.28,3305.46,3305.46,1342338.0
1737467220,3305.35,3310.22,3305.29,3309.74,1728642.0
1737467280,3309.84,3310.2,3307.15,3307.57,1343618.0
1737467340,3307.57,3308.39,3307.01,3307.67,434000.0
1737467400,3307.66,3307.68,3305.41,3305.57,344086.0
1737467460,3305.51,3305.51,3301.01,3301.7,1310464.0
1737467520,3301.7,3303.47,3298.92,3299.26,1158306.0
1737467580,3299.12,3301.89,3299.12,3300.51,667160.0
1737467640,3300.51,3302.74,3300.51,3302.48,363710.0
1737467700,3302.48,3305.25,3300.78,3301.65,2589076.0
1737467760,3301.65,3305.68,3300.69,3304.08,841804.0
1737467820,3304.08,3304.98,3303.18,3303.64,588404.0
1737467880,3303.74,3306.74,3303.74,3304.47,1096236.0
1737467940,3304.47,3308.87,3303.85,3308.85,1121230.0
1737468000,3308.71,3309.83,3306.94,3308.52,884966.0
1737468060,3308.57,3308.62,3306.1,3306.4,373026.0
1737468120,3306.49,3309.76,3304.72,3306.72,928574.0
1737468180,3306.76,3308.04,3304.94,3307.55,476178.0
1737468240,3307.55,3309.6,3307.55,3308.3,571054.0
1737468300,3308.3,3312.57,3308.3,3312.57,1098600.0
1737468360,3312.44,3312.71,3305.27,3306.74,1485972.0
1737468420,3306.74,3310.52,3305.56,3308.89,621654.0
1737468480,3308.96,3308.96,3302.6,3303.61,1288800.0
1737468540,3303.61,3305.61,3302.51,3304.98,542488.0
1737468600,3304.98,3304.98,3302.41,3302.77,545738.0
1737468660,3303.66,3307.48,3303.52,3307.11,788074.0
1737468720,3307.11,3310.39,3307.1,3309.5,982192.0
1737468780,3309.5,3311.33,3306.96,3311.32,1026624.0
1737468840,3311.32,3312.48,3310.45,3312.14,1456380.0
1737468900,3312.14,3319.78,3312.13,3317.77,3139978.0
1737468960,3317.71,3318.81,3316.3,3318.22,1655658.0
1737469020,3318.41,3318.57,3315.42,3315.7,988084.0
1737469080,3315.7,3317.1,3311.41,3311.41,1693312.0
1737469140,3311.41,3314.98,3310.64,3314.6,1009280.0
1737469200,3314.6,3316.65,3313.91,3315.37,1159014.0
1737469260,3315.37,3318.98,3315.0,3318.54,2078814.0
1737469320,3318.54,3322.58,3318.53,3322.49,3286880.0
1737469380,3322.49,3329.6,3320.45,3328.99,7650834.0
1737469440,3328.99,3329.0,3323.69,3324.22,3374720.0
1737469500,3324.22,3331.56,3324.22,3331.27,4440008.0
1737469560,3331.27,3331.81,3325.18,3325.18,2291506.0
1737469620,3324.92,3329.44,3322.5,3328.55,3000346.0
1737469680,3328.5,3329.39,3325.36,3328.74,2225188.0
1737469740,3328.74,3332.98,3326.67,3331.86,1604116.0
1737469800,3332.72,3333.73,3326.2,3328.51,5231162.0
1737469860,3329.03,3330.91,3322.59,3322.59,3150040.0
1737469920,3322.41,3322.41,3311.3,3312.51,15111548.0
1737469980,3312.47,3314.7,3306.64,3312.52,5682450.0
1737470040,3312.56,3315.91,3306.38,3307.11,4699954.0
1737470100,3307.07,3307.07,3294.79,3298.8,12978650.0
1737470160,3298.8,3299.41,3292.27,3292.29,6624366.0
1737470220,3292.25,3292.53,3279.72,3288.03,17192198.0
1737470280,3288.03,3291.36,3283.64,3285.65,5973292.0
1737470340,3286.54,3291.42,3284.53,3285.01,3526578.0
1737470400,3285.01,3285.61,3279.0,3285.61,6081278.0
1737470460,3285.92,3290.66,3283.07,3289.35,6955892.0
1737470520,3289.36,3298.88,3289.35,3298.28,6680782.0
1737470580,3298.28,3305.01,3294.23,3303.73,4377334.0
1737470640,3303.5,3307.63,3300.27,3302.01,5274940.0
1737470700,3302.01,3308.15,3299.82,3301.04,3225066.0
1737470760,3301.04,3304.92,3292.96,3292.96,3581016.0
1737470820,3292.41,3301.47,3289.49,3299.95,4157014.0
1737470880,3299.95,3311.4,3299.95,3309.43,4406674.0
1737470940,3309.66,3311.64,3301.47,3302.38,3772092.0
1737471000,3302.33,3306.3,3296.29,3296.7,2249002.0
1737471060,3296.57,3300.35,3295.01,3299.45,2147008.0
1737471120,3300.09,3306.86,3299.66,3306.11,1376150.0
1737471180,3307.11,3309.23,3296.18,3298.73,3615506.0
1737471240,3298.37,3298.37,3291.54,3293.44,2659922.0
1737471300,3294.04,3298.49,3294.04,3295.2,1899984.0
1737471360,3295.46,3295.8,3288.42,3290.71,2559512.0
1737471420,3290.92,3292.43,3282.82,3283.15,3286994.0
1737471480,3282.66,3283.64,3280.4,3281.39,5628738.0
1737471540,3281.37,3288.92,3279.89,3288.51,4483400.0
1737471600,3288.51,3292.79,3283.15,3290.72,3555958.0
1737471660,3290.0,3294.32,3287.31,3290.19,2140776.0
1737471720,3290.19,3290.19,3280.0,3285.12,4672482.0
1737471780,3284.84,3288.98,3280.2,3280.4,1959042.0
1737471840,3280.4,3281.51,3272.96,3273.51,7314112.0
1737471900,3273.51,3277.76,3261.77,3273.05,9438988.0
1737471960,3273.1,3278.92,3266.2,3269.54,3586856.0
1737472020,3269.43,3274.05,3265.0,3274.05,3881430.0
1737472080,3275.41,3285.03,3274.76,3284.61,4494926.0
1737472140,3284.19,3285.8,3279.13,3281.4,2350418.0
1737472200,3280.57,3286.41,3279.25,3284.53,2021024.0
1737472260,3284.53,3285.12,3271.09,3271.4,1897932.0
1737472320,3271.48,3272.53,3267.36,3268.06,4420888.0
1737472380,3268.06,3273.06,3267.2,3270.21,2151214.0
1737472440,3270.21,3275.53,3269.74,3274.09,1353896.0
1737472500,3274.14,3278.36,3271.4,3277.49,2214340.0
1737472560,3277.36,3283.81,3276.61,3279.28,2584536.0
1737472620,3280.15,3285.21,3279.8,3281.72,1777812.0
1737472680,3282.31,3285.35,3280.16,3282.79,1325238.0
1737472740,3283.82,3287.49,3282.81,3287.08,1160144.0
1737472800,3287.08,3293.1,3286.83,3291.82,2931314.0
1737472860,3292.06,3292.93,3288.97,3289.21,1395984.0
1737472920,3289.21,3291.53,3284.08,3291.43,1464544.0
1737472980,3291.36,3293.62,3291.36,3292.61,1962844.0
1737473040,3292.61,3296.39,3292.22,3292.43,2039362.0
1737473100,3292.43,3296.83,3292.43,3295.67,1481016.0
1737473160,3295.67,3299.0,3293.57,3298.37,1504220.0
1737473220,3298.43,3300.62,3297.44,3299.36,2369108.0
1737473280,3299.36,3300.14,3297.07,3298.45,1065076.0
1737473340,3299.54,3300.99,3297.28,3298.17,1537058.0
1737473400,3298.17,3298.99,3294.1,3295.08,2297586.0
1737473460,3295.08,3295.18,3291.9,3291.9,2154490.0
1737473520,3291.86,3298.02,3291.38,3295.19,1992412.0
1737473580,3295.35,3297.76,3293.91,3295.72,1014548.0
1737473640,3296.18,3297.22,3290.4,3291.01,1599692.0
1737473700,3291.01,3291.01,3285.38,3285.84,1950778.0
1737473760,3285.84,3285.84,3280.11,3281.45,2544876.0
1737473820,3281.45,3284.28,3277.84,3283.78,3639206.0
1737473880,3283.78,3285.99,3281.39,3284.2,989914.0
1737473940,3284.2,3287.14,3283.89,3285.66,1703992.0
1737474000,3285.66,3290.0,3283.7,3290.0,909306.0
1737474060,3290.04,3299.74,3290.04,3299.62,4211464.0
1737474120,3299.31,3299.5,3295.03,3296.49,1874742.0
1737474180,3296.49,3296.81,3293.77,3293.78,740286.0
1737474240,3293.78,3296.62,3292.05,3292.05,629614.0
1737474300,3292.05,3292.94,3287.0,3287.0,1095174.0
1737474360,3287.0,3287.36,3281.36,3281.8,2608240.0
1737474420,3281.8,3285.27,3280.47,3284.97,1370156.0
1737474480,3284.98,3287.41,3284.46,3286.11,902832.0
1737474540,3286.11,3286.11,3281.26,3282.32,697728.0
1737474600,3282.32,3285.16,3281.13,3282.8,2016150.0
1737474660,3282.8,3285.39,3281.45,3284.01,460482.0
1737474720,3284.0,3284.01,3277.72,3280.38,2055594.0
1737474780,3280.55,3286.9,3280.0,3286.49,856146.0
1737474840,3286.56,3289.84,3284.98,3288.89,947904.0
1737474900,3288.89,3289.58,3286.07,3286.07,647434.0
1737474960,3286.07,3294.78,3286.04,3291.98,2211872.0
1737475020,3291.98,3293.27,3290.07,3291.04,972188.0
1737475080,3291.15,3294.0,3290.66,3294.0,579930.0
1737475140,3294.0,3296.52,3293.89,3294.1,832012.0
1737475200,3294.1,3294.1,3291.26,3291.5,1095904.0
1737475260,3291.5,3295.87,3289.36,3295.87,1937392.0
1737475320,3296.09,3296.82,3294.27,3294.65,1005324.0
1737475380,3294.65,3297.05,3293.03,3297.04,1913880.0
1737475440,3297.04,3297.04,3291.98,3293.73,1613228.0
1737475500,3293.61,3300.4,3293.55,3299.94,3205718.0
1737475560,3300.55,3309.15,3300.55,3307.44,5790112.0
1737475620,3307.44,3308.87,3304.01,3305.97,4874710.0
1737475680,3305.97,3317.58,3305.97,3317.58,5389352.0
1737475740,3317.83,3326.74,3317.83,3320.69,8192620.0
1737475800,3320.66,3331.0,3319.54,3330.99,6772354.0
1737475860,3332.05,3338.52,3330.99,3335.7,9311706.0
1737475920,3335.7,3337.92,3328.84,3330.08,5850220.0
1737475980,3330.08,3337.2,3325.05,3335.15,5522362.0
1737476040,3334.97,3343.89,3332.24,3339.43,6707324.0
1737476100,3339.37,3349.14,3337.58,3342.93,5938208.0
1737476160,3342.75,3344.78,3334.09,3334.09,8055324.0
1737476220,3334.75,3340.24,3332.06,3337.87,3556480.0
1737476280,3337.86,3342.58,3335.82,3335.82,4340146.0
1737476340,3335.78,3342.97,3335.78,3341.18,2172866.0
1737476400,3341.64,3345.11,3340.78,3341.66,3741158.0
1737476460,3341.61,3347.81,3340.37,3345.62,3698988.0
1737476520,3345.59,3345.62,3338.74,3339.27,3527046.0
1737476580,3339.2,3339.29,3335.36,3336.64,4559706.0
1737476640,3336.76,3338.61,3333.39,3335.64,4220546.0
1737476700,3335.49,3337.59,3333.26,3337.59,2221050.0
1737476760,3338.21,3338.46,3321.14,3321.63,6590940.0
1737476820,3321.63,3324.16,3307.28,3315.17,12677990.0
1737476880,3315.84,3318.31,3310.95,3317.23,5557062.0
1737476940,3317.38,3318.47,3312.77,3316.21,2619410.0
1737477000,3315.82,3319.72,3314.71,3319.72,2622676.0
1737477060,3319.72,3324.59,3318.82,3319.11,4331482.0
1737477120,3319.45,3322.35,3318.94,3320.19,2018218.0
1737477180,3320.19,3320.72,3315.76,3319.96,1527738.0
1737477240,3320.04,3320.24,3317.01,3317.01,1154156.0
1737477300,3317.01,3322.95,3317.01,3317.81,1799620.0
1737477360,3317.99,3317.99,3308.71,3311.75,3232284.0
1737477420,3311.78,3311.78,3302.51,3302.51,6931476.0
1737477480,3303.41,3311.35,3302.94,3308.83,3271904.0
1737477540,3308.83,3313.01,3307.61,3311.78,1511034.0
1737477600,3311.78,3313.61,3307.77,3309.53,1210458.0
1737477660,3309.8,3311.99,3307.31,3309.91,1466214.0
1737477720,3309.97,3315.18,3308.85,3313.32,1432724.0
1737477780,3313.21,3316.47,3312.03,3312.31,1328752.0
1737477840,3312.31,3313.11,3307.1,3309.21,2115954.0
1737477900,3309.81,3315.37,3308.86,3315.32,2516424.0
1737477960,3315.26,3315.81,3312.73,3315.05,1325702.0
1737478020,3315.25,3318.2,3315.25,3317.67,1200310.0
1737478080,3317.67,3319.9,3317.11,3317.18,2367558.0
1737478140,3317.23,3318.97,3315.88,3317.6,1205166.0
1737478200,3317.57,3320.9,3317.18,3320.65,1288616.0
1737478260,3321.1,3321.47,3318.81,3318.82,1005668.0
1737478320,3318.82,3321.87,3318.38,3318.97,583488.0
1737478380,3318.97,3320.62,3316.62,3319.21,702782.0
1737478440,3319.21,3319.21,3312.69,3313.0,1162680.0
1737478500,3313.28,3315.61,3311.93,3311.93,781734.0
1737478560,3311.89,3312.43,3308.76,3310.03,1515106.0
1737478620,3310.37,3313.9,3308.45,3308.89,1518996.0
1737478680,3308.89,3314.79,3308.66,3314.45,634124.0
1737478740,3314.45,3315.58,3313.13,3313.34,789684.0
1737478800,3313.15,3314.95,3311.15,3314.62,615972.0
1737478860,3314.63,3316.81,3311.44,3315.69,1086696.0
1737478920,3315.69,3319.39,3315.34,3318.31,1060620.0
1737478980,3318.63,3319.3,3318.01,3318.01,485532.0
1737479040,3318.06,3319.62,3317.78,3318.86,815626.0
1737479100,3318.86,3319.11,3315.61,3316.47,1154592.0
1737479160,3316.47,3318.51,3314.72,3314.72,603554.0
1737479220,3314.72,3319.74,3314.68,3319.27,727206.0
1737479280,3319.27,3321.9,3318.96,3321.9,706170.0
1737479340,3321.9,3323.63,3320.51,3322.86,1873918.0
1737479400,3322.82,3323.33,3320.95,3321.39,543036.0
1737479460,3321.07,3322.89,3320.28,3322.54,594826.0
1737479520,3322.5,3323.31,3320.18,3320.19,565438.0
1737479580,3320.15,3321.38,3319.0,3321.37,831556.0
1737479640,3321.37,3323.69,3320.65,3323.59,1534568.0
1737479700,3323.59,3323.69,3319.25,3319.9,911396.0
1737479760,3319.9,3324.55,3319.07,3323.84,827408.0
1737479820,3323.84,3326.39,3321.54,3324.02,1923568.0
1737479880,3324.02,3325.99,3321.02,3321.05,1454164.0
1737479940,3321.05,3321.05,3317.41,3319.21,2107286.0
1737480000,3319.35,3321.06,3318.0,3320.3,824020.0
1737480060,3320.3,3320.97,3317.99,3318.37,924920.0
1737480120,3318.37,3324.85,3318.37,3324.8,754772.0
1737480180,3324.64,3326.5,3324.59,3325.84,940358.0
1737480240,3325.84,3325.85,3322.27,3323.69,1878520.0
1737480300,3323.69,3324.07,3321.65,3321.66,406356.0
1737480360,3321.66,3324.79,3321.66,3321.75,746988.0
1737480420,3321.75,3321.94,3319.07,3321.51,767056.0
1737480480,3321.51,3323.1,3320.31,3322.57,442624.0
1737480540,3322.57,3322.99,3320.01,3320.01,460572.0
1737480600,3320.01,3321.89,3318.28,3320.45,695534.0
1737480660,3320.04,3320.47,3314.5,3314.81,1285332.0
1737480720,3314.81,3319.11,3314.57,3318.16,793978.0
1737480780,3318.16,3318.16,3310.38,3312.14,1923462.0
1737480840,3312.14,3313.36,3307.09,3307.48,1758514.0
1737480900,3307.48,3310.97,3307.48,3308.89,1493582.0
1737480960,3308.89,3314.2,3308.89,3313.18,747494.0
1737481020,3313.18,3313.18,3310.98,3312.17,533536.0
1737481080,3312.06,3314.63,3310.1,3314.58,959960.0
1737481140,3314.58,3315.07,3312.95,3314.98,656672.0
1737481200,3314.98,3316.7,3314.98,3315.48,1152344.0
1737481260,3315.36,3315.36,3312.72,3314.41,478768.0
1737481320,3314.63,3320.0,3314.63,3319.93,1146022.0
1737481380,3319.93,3321.51,3318.98,3319.89,1505996.0
1737481440,3319.89,3320.19,3317.77,3320.19,616512.0
1737481500,3319.74,3323.55,3318.78,3323.55,870616.0
1737481560,3323.61,3325.84,3322.82,3325.6,1154582.0
1737481620,3325.78,3335.46,3325.78,3334.41,4435152.0
1737481680,3334.41,3339.15,3331.77,3333.25,5797634.0
1737481740,3333.25,3336.43,3327.01,3336.29,5054606.0
1737481800,3340.01,3340.45,3335.82,3338.28,4256412.0
1737481860,3338.23,3340.49,3333.81,3335.24,1519608.0
1737481920,3335.24,3339.16,3335.24,3335.32,1427786.0
1737481980,3335.32,3344.15,3335.32,3343.23,2654662.0
1737482040,3343.33,3344.94,3340.38,3342.64,3174122.0
1737482100,3343.0,3345.78,3340.36,3341.6,2041458.0
1737482160,3341.81,3347.43,3341.41,3347.38,2597852.0
1737482220,3347.44,3354.44,3347.44,3353.56,6017756.0
1737482280,3353.56,3356.04,3348.99,3349.27,2968564.0
1737482340,3349.18,3352.7,3349.18,3350.37,2243364.0
1737482400,3350.37,3350.98,3344.91,3345.81,3060238.0
1737482460,3345.81,3348.6,3344.45,3345.2,1769970.0
1737482520,3345.31,3345.83,3341.18,3341.52,1414200.0
1737482580,3341.52,3343.57,3338.92,3341.57,1391464.0
1737482640,3341.57,3344.56,3340.56,3341.63,1197594.0
1737482700,3341.69,3344.0,3339.48,3341.32,1181512.0
1737482760,3341.28,3343.7,3339.48,3341.22,757358.0
1737482820,3340.88,3341.73,3339.2,3340.89,719538.0
1737482880,3340.89,3343.86,3340.89,3342.91,511676.0
1737482940,3342.94,3342.94,3339.24,3341.53,802682.0
1737483000,3341.53,3342.27,3337.88,3338.27,1082286.0
1737483060,3338.2,3339.55,3335.66,3335.66,2107128.0
1737483120,3335.43,3337.38,3333.85,3335.0,1539892.0
1737483180,3334.7,3337.03,3334.34,3335.99,894044.0
1737483240,3335.99,3338.35,3335.98,3337.27,714468.0
1737483300,3337.27,3340.95,3337.27,3339.43,2138698.0
1737483360,3340.45,3344.4,3340.45,3343.61,2034480.0
1737483420,3343.61,3345.1,3342.23,3343.26,1438446.0
1737483480,3343.26,3348.18,3342.79,3344.69,4010832.0
1737483540,3344.69,3344.71,3340.2,3340.2,906068.0
1737483600,3340.2,3341.25,3337.72,3340.58,935010.0
1737483660,3340.58,3344.59,3339.85,3344.42,1336998.0
1737483720,3344.37,3344.43,3339.38,3339.39,939974.0
1737483780,3339.44,3339.98,3335.52,3338.03,2083976.0
1737483840,3338.03,3340.31,3335.56,3340.0,1803594.0
1737483900,3340.0,3340.89,3334.46,3335.0,949344.0
1737483960,3335.0,3337.13,3333.25,3333.95,1073390.0
1737484020,3334.78,3336.48,3330.94,3331.59,967434.0
1737484080,3331.59,3331.59,3329.87,3330.19,1930530.0
1737484140,3330.19,3333.0,3330.19,3332.94,819528.0
1737484200,3332.94,3333.34,3330.9,3331.66,1087166.0
1737484260,3332.11,3343.45,3332.11,3343.45,2185460.0
1737484320,3343.6,3350.43,3343.16,3349.03,2671000.0
1737484380,3348.99,3357.34,3347.66,3356.22,4175370.0
1737484440,3356.22,3359.81,3351.72,3352.61,3767336.0
1737484500,3352.61,3358.53,3352.61,3357.45,3537980.0
1737484560,3357.45,3363.81,3357.45,3363.24,4418062.0
1737484620,3362.88,3365.5,3361.9,3364.44,3229360.0
1737484680,3364.19,3367.88,3357.93,3359.06,4235004.0
1737484740,3359.34,3361.42,3355.95,3356.7,1968318.0
1737484800,3356.7,3358.85,3356.56,3358.75,1458546.0
1737484860,3358.47,3361.42,3355.66,3357.94,1769756.0
1737484920,3357.83,3357.85,3350.59,3357.18,2194514.0
1737484980,3357.18,3357.41,3351.66,3351.66,1431392.0
1737485040,3351.66,3353.87,3350.58,3353.87,1550322.0
1737485100,3353.75,3355.58,3351.35,3355.58,1370790.0
1737485160,3355.58,3355.9,3351.47,3352.15,1029704.0
1737485220,3352.15,3354.36,3350.0,3351.65,1470214.0
1737485280,3351.65,3351.66,3344.02,3346.51,4812356.0
1737485340,3346.51,3349.44,3345.02,3348.6,1243160.0
1737485400,3348.6,3352.99,3347.77,3350.69,759136.0
1737485460,3350.75,3351.95,3347.48,3349.68,825822.0
1737485520,3349.79,3350.26,3346.12,3346.12,814604.0
1737485580,3346.12,3347.9,3345.02,3346.44,636030.0
1737485640,3346.44,3347.15,3344.16,3345.35,790370.0
1737485700,3345.35,3347.91,3345.35,3347.74,707718.0
1737485760,3347.74,3348.9,3347.36,3347.62,660688.0
1737485820,3348.14,3349.69,3344.6,3344.62,1239820.0
1737485880,3344.62,3346.34,3344.05,3344.06,847246.0
1737485940,3344.06,3345.7,3342.01,3345.17,999580.0
1737486000,3345.18,3345.27,3342.56,3342.56,1167908.0
1737486060,3342.56,3346.27,3341.68,3345.81,1238546.0
1737486120,3345.86,3346.29,3341.0,3341.62,513924.0
1737486180,3341.62,3343.45,3340.24,3342.07,1368456.0
1737486240,3342.07,3342.3,3337.03,3340.25,2142378.0
1737486300,3340.24,3342.67,3339.27,3339.27,750034.0
1737486360,3339.27,3340.03,3335.85,3338.39,1246414.0
1737486420,3338.39,3339.69,3332.15,3333.46,2303150.0
1737486480,3334.17,3334.76,3328.18,3328.45,3856648.0
1737486540,3328.48,3336.06,3327.24,3335.61,2804216.0
1737486600,3335.63,3336.6,3333.26,3333.34,954248.0
1737486660,3332.38,3332.82,3329.9,3330.81,1426526.0
1737486720,3330.86,3331.28,3326.68,3326.68,1202346.0
1737486780,3326.68,3329.46,3325.49,3326.26,3575730.0
1737486840,3326.43,3328.43,3324.09,3324.28,3974132.0
1737486900,3324.6,3327.69,3324.37,3326.18,1863660.0
1737486960,3326.18,3333.15,3324.49,3332.24,2289200.0
1737487020,3331.97,3334.24,3331.4,3333.01,1909574.0
1737487080,3333.01,3334.24,3330.44,3331.04,848128.0
1737487140,3331.08,3331.37,3325.52,3325.97,5343158.0
1737487200,3325.97,3325.97,3318.33,3319.44,4612174.0
1737487260,3319.44,3322.94,3319.43,3320.1,991056.0
1737487320,3320.15,3323.09,3318.8,3319.7,1468086.0
1737487380,3319.77,3324.68,3319.77,3324.67,1232322.0
1737487440,3324.64,3331.3,3323.77,3330.78,1071616.0
1737487500,3330.78,3332.58,3328.92,3328.92,775492.0
1737487560,3328.92,3330.32,3327.72,3329.27,557628.0
1737487620,3329.27,3330.21,3326.09,3326.21,677354.0
1737487680,3326.21,3327.23,3326.09,3326.23,473766.0
1737487740,3326.23,3329.03,3326.0,3327.76,859894.0
1737487800,3327.77,3327.77,3323.1,3324.02,904972.0
1737487860,3324.02,3325.82,3323.89,3324.18,1078730.0
1737487920,3324.18,3325.44,3323.18,3323.49,502048.0
1737487980,3323.49,3323.49,3320.43,3322.41,858048.0
1737488040,3322.16,3323.93,3321.19,3322.22,2167988.0
1737488100,3322.22,3324.94,3322.21,3322.64,636726.0
1737488160,3322.69,3323.85,3318.14,3319.93,1072572.0
1737488220,3319.93,3321.39,3318.64,3319.07,1179420.0
1737488280,3319.07,3323.31,3317.24,3323.03,2324452.0
1737488340,3323.03,3324.07,3321.83,3322.51,531872.0
1737488400,3322.51,3325.81,3322.51,3324.13,357728.0
1737488460,3324.18,3324.79,3320.0,3321.65,840610.0
1737488520,3321.65,3324.73,3320.88,3324.36,523898.0
1737488580,3324.36,3326.99,3323.99,3325.99,869088.0
1737488640,3325.95,3326.4,3323.44,3325.55,488574.0
1737488700,3325.46,3328.29,3325.05,3325.39,1141548.0
1737488760,3325.39,3328.7,3325.38,3327.85,699536.0
1737488820,3327.86,3330.77,3327.86,3329.16,884536.0
1737488880,3329.09,3329.73,3327.71,3329.73,535606.0
1737488940,3329.73,3331.47,3328.27,3331.47,686304.0
1737489000,3331.47,3336.56,3331.47,3334.53,4540586.0
1737489060,3334.86,3337.14,3334.15,3334.16,835062.0
1737489120,3334.16,3335.68,3330.93,3331.03,751928.0
1737489180,3331.08,3331.68,3329.1,3331.14,455248.0
1737489240,3331.31,3331.56,3329.18,3330.62,396568.0
1737489300,3330.62,3332.51,3329.17,3331.62,475316.0
1737489360,3331.62,3333.19,3331.11,3331.81,189672.0
1737489420,3331.81,3331.92,3330.0,3330.77,498082.0
1737489480,3330.77,3332.46,3330.35,3332.02,224210.0
1737489540,3332.02,3333.0,3331.08,3331.74,636244.0
1737489600,3331.74,3333.08,3331.0,3332.12,550060.0
1737489660,3332.12,3333.5,3330.84,3332.66,329380.0
1737489720,3333.22,3338.56,3332.94,3338.31,1230612.0
1737489780,3338.29,3339.63,3334.09,3334.78,1320026.0
1737489840,3334.34,3335.75,3332.3,3334.3,703878.0
1737489900,3334.3,3334.3,3332.0,3333.6,542348.0
1737489960,3333.66,3334.47,3331.3,3333.92,329560.0
1737490020,3333.92,3336.23,3333.52,3334.17,594554.0
1737490080,3334.17,3337.29,3332.39,3333.13,869790.0
1737490140,3333.13,3333.67,3327.81,3327.81,898152.0
1737490200,3327.76,3330.33,3327.29,3329.57,1017890.0
1737490260,3329.53,3330.33,3328.0,3330.26,638628.0
1737490320,3330.21,3332.79,3330.08,3332.79,672446.0
1737490380,3332.79,3333.54,3331.02,3331.03,367156.0
1737490440,3331.07,3331.37,3328.0,3328.01,344022.0
1737490500,3328.01,3328.01,3322.13,3326.11,1432502.0
1737490560,3326.11,3328.03,3324.97,3328.03,709018.0
1737490620,3328.12,3330.0,3326.85,3327.13,733336.0
1737490680,3327.19,3327.86,3323.85,3325.47,551288.0
1737490740,3325.42,3326.44,3323.85,3324.78,428252.0
1737490800,3324.78,3329.64,3324.77,3329.64,715246.0
1737490860,3329.37,3329.71,3325.77,3326.17,594060.0
1737490920,3326.17,3329.27,3325.29,3329.26,422982.0
1737490980,3329.22,3329.22,3326.47,3328.1,506980.0
1737491040,3328.1,3328.73,3325.66,3325.66,484456.0
1737491100,3325.66,3329.0,3325.51,3327.85,742044.0
1737491160,3327.85,3328.43,3325.12,3325.14,345390.0
1737491220,3325.14,3326.35,3324.44,3324.77,396628.0
1737491280,3324.77,3325.53,3322.81,3325.2,879252.0
1737491340,3325.2,3326.28,3322.34,3323.06,384970.0
1737491400,3323.43,3323.43,3318.53,3318.53,1616900.0
1737491460,3318.15,3318.7,3315.01,3315.01,2232106.0
1737491520,3315.01,3315.01,3309.73,3313.19,4994628.0
1737491580,3313.27,3313.49,3308.86,3312.99,2309322.0
1737491640,3312.99,3316.01,3312.01,3316.01,2074774.0
1737491700,3316.01,3316.9,3311.0,3311.03,7400946.0
1737491760,3311.03,3314.49,3311.0,3314.49,1946332.0
1737491820,3314.49,3318.8,3312.57,3318.8,1212198.0
1737491880,3318.74,3319.85,3315.78,3316.76,1272328.0
1737491940,3316.76,3318.98,3316.64,3317.01,1395368.0
1737492000,3317.01,3319.32,3313.98,3316.28,767186.0
1737492060,3316.28,3316.33,3310.49,3310.55,2037162.0
1737492120,3310.85,3311.48,3309.11,3309.32,809350.0
1737492180,3309.32,3309.82,3305.76,3308.35,2455210.0
1737492240,3308.39,3310.26,3305.48,3306.89,1318902.0
1737492300,3306.89,3307.47,3303.34,3305.11,1745424.0
1737492360,3305.11,3308.81,3304.47,3306.63,1386466.0
1737492420,3306.64,3308.53,3305.69,3306.28,920812.0
1737492480,3306.28,3310.42,3306.28,3309.88,1067618.0
1737492540,3309.9,3309.9,3307.38,3308.49,696982.0
1737492600,3308.52,3312.62,3308.52,3310.14,1454718.0
1737492660,3310.14,3310.15,3306.75,3306.75,1070758.0
1737492720,3306.73,3308.89,3304.61,3307.33,1218880.0
1737492780,3307.86,3309.65,3307.86,3309.39,547998.0
1737492840,3309.39,3309.97,3308.7,3309.9,438362.0
1737492900,3309.9,3309.9,3306.92,3307.81,489948.0
1737492960,3307.9,3308.81,3307.2,3307.53,295662.0
1737493020,3307.53,3309.57,3306.93,3309.0,529734.0
1737493080,3309.0,3310.01,3305.58,3307.22,625638.0
1737493140,3306.89,3316.98,3305.65,3313.41,4015528.0
1737493200,3313.43,3314.48,3307.12,3309.0,1493194.0
1737493260,3309.0,3313.81,3308.9,3313.18,1058770.0
1737493320,3313.18,3313.18,3310.09,3310.93,532822.0
1737493380,3310.93,3312.99,3310.92,3312.02,308592.0
1737493440,3312.02,3313.35,3310.22,3312.84,572824.0
1737493500,3312.84,3313.36,3310.0,3310.0,392750.0
1737493560,3310.0,3310.15,3302.11,3302.11,2342506.0
1737493620,3302.11,3308.23,3301.87,3307.42,2128076.0
1737493680,3307.42,3309.13,3306.51,3308.59,1067846.0
1737493740,3308.59,3310.65,3308.0,3308.01,572092.0
1737493800,3308.01,3310.99,3307.55,3309.76,865732.0
1737493860,3309.76,3309.76,3305.52,3308.65,610168.0
1737493920,3308.65,3309.21,3306.97,3309.2,668038.0
1737493980,3309.2,3310.02,3308.88,3309.37,340918.0
1737494040,3309.36,3309.36,3306.99,3308.66,574936.0
1737494100,3308.9,3312.81,3308.89,3312.8,575246.0
1737494160,3312.8,3312.81,3310.56,3311.64,564522.0
1737494220,3311.64,3311.94,3308.12,3308.59,1399284.0
1737494280,3308.76,3310.73,3306.74,3309.28,1352774.0
1737494340,3309.28,3312.47,3307.94,3312.22,1636932.0
1737494400,3312.22,3312.59,3307.0,3307.1,797202.0
1737494460,3307.1,3310.03,3304.56,3305.1,887144.0
1737494520,3305.1,3310.73,3304.93,3307.92,1115958.0
1737494580,3307.92,3308.85,3306.86,3308.33,368586.0
1737494640,3308.54,3308.72,3306.6,3306.99,691208.0
1737494700,3306.99,3311.4,3306.99,3311.4,660292.0
1737494760,3311.45,3314.77,3311.45,3312.98,1479740.0
1737494820,3312.98,3313.24,3311.6,3312.59,632206.0
1737494880,3312.59,3313.25,3311.58,3312.69,393788.0
1737494940,3312.69,3313.25,3311.58,3311.84,316664.0
1737495000,3311.84,3313.35,3310.24,3310.25,531562.0
1737495060,3310.25,3312.46,3310.25,3311.98,456550.0
1737495120,3312.26,3320.39,3311.0,3320.02,2117470.0
1737495180,3320.06,3321.43,3317.79,3318.58,877186.0
1737495240,3318.59,3323.47,3318.18,3322.18,2558796.0
1737495300,3322.18,3322.2,3320.3,3320.7,890566.0
1737495360,3320.7,3321.56,3318.19,3318.19,365186.0
1737495420,3318.19,3319.6,3317.14,3319.41,315162.0
1737495480,3319.41,3319.41,3317.18,3317.22,303934.0
1737495540,3317.22,3318.97,3317.11,3318.6,122042.0
1737495600,3318.6,3323.61,3318.25,3323.43,1687578.0
1737495660,3323.43,3326.76,3321.3,3323.44,2549436.0
1737495720,3323.43,3326.41,3322.69,3326.41,902010.0
1737495780,3326.41,3328.83,3326.35,3326.8,1227466.0
1737495840,3326.8,3329.44,3326.01,3329.09,735232.0
1737495900,3329.09,3331.39,3329.09,3331.1,1162094.0
1737495960,3331.1,3335.71,3330.96,3332.6,1992380.0
1737496020,3332.55,3334.11,3331.03,3334.11,1100174.0
1737496080,3334.11,3334.22,3328.87,3328.95,1553984.0
1737496140,3328.95,3330.83,3328.72,3328.96,701450.0
1737496200,3328.96,3331.13,3328.02,3329.65,426100.0
1737496260,3329.65,3330.62,3329.0,3330.6,492932.0
1737496320,3330.6,3332.23,3329.26,3330.32,517324.0
1737496380,3330.32,3330.64,3329.63,3330.34,367036.0
1737496440,3330.34,3330.81,3328.3,3328.49,377526.0
1737496500,3328.83,3331.23,3328.83,3330.98,807626.0
1737496560,3330.98,3331.67,3330.33,3331.17,799686.0
1737496620,3331.17,3332.48,3329.65,3332.46,575572.0
1737496680,3332.42,3334.06,3330.38,3332.08,1243172.0
1737496740,3332.07,3332.07,3330.08,3331.61,181802.0
1737496800,3331.58,3332.15,3329.96,3329.98,415502.0
1737496860,3329.98,3333.5,3328.92,3333.5,543846.0
1737496920,3333.5,3333.74,3332.01,3333.33,410608.0
1737496980,3333.33,3336.12,3333.33,3334.53,1596344.0
1737497040,3334.53,3334.8,3331.89,3333.91,708784.0
1737497100,3333.91,3336.12,3332.26,3336.0,738400.0
1737497160,3336.0,3336.12,3333.35,3333.35,674844.0
1737497220,3333.35,3333.36,3327.09,3327.9,1173278.0
1737497280,3327.85,3327.85,3326.28,3327.41,1229480.0
1737497340,3327.21,3329.86,3326.0,3329.86,856940.0
1737497400,3329.86,3329.86,3327.46,3328.27,540100.0
1737497460,3328.56,3328.85,3326.36,3327.86,681064.0
1737497520,3327.86,3328.82,3326.97,3327.04,241070.0
1737497580,3327.04,3328.44,3327.04,3327.5,251976.0
1737497640,3327.41,3327.41,3326.65,3326.94,668368.0
1737497700,3326.94,3330.67,3326.93,3329.95,288116.0
1737497760,3329.95,3331.51,3329.76,3331.46,736058.0
1737497820,3331.06,3331.06,3326.62,3326.68,301290.0
1737497880,3326.69,3330.27,3326.69,3329.69,216070.0
1737497940,3329.53,3330.32,3329.25,3329.91,193284.0
1737498000,3329.91,3331.48,3329.77,3331.1,494806.0
1737498060,3331.1,3333.74,3329.78,3333.74,1323442.0
1737498120,3333.74,3336.53,3333.74,3334.21,982342.0
1737498180,3334.14,3334.23,3333.43,3333.44,743490.0
1737498240,3333.44,3334.07,3332.95,3334.07,330008.0
1737498300,3334.3,3335.46,3333.55,3335.07,455724.0
1737498360,3335.07,3336.61,3335.06,3336.61,269690.0
1737498420,3336.61,3336.61,3333.52,3333.54,451038.0
1737498480,3333.54,3333.79,3333.52,3333.79,226242.0
1737498540,3333.79,3337.33,3333.31,3337.32,1228174.0
1737498600,3337.32,3337.33,3334.84,3334.85,387772.0
1737498660,3334.85,3334.85,3327.48,3327.48,724152.0
1737498720,3327.48,3333.27,3327.48,3333.26,516342.0
1737498780,3333.26,3333.57,3330.47,3333.36,415426.0
1737498840,3333.36,3334.57,3332.1,3334.56,231700.0
1737498900,3334.56,3337.48,3333.95,3337.47,1315086.0
1737498960,3337.57,3338.99,3337.23,3337.29,599358.0
1737499020,3337.29,3337.29,3335.43,3336.13,356566.0
1737499080,3336.12,3339.99,3336.11,3337.65,593990.0
1737499140,3337.65,3338.06,3335.34,3337.22,1059382.0
1737499200,3337.17,3337.47,3334.06,3334.07,374842.0
1737499260,3334.07,3336.83,3334.06,3335.38,384380.0
1737499320,3335.38,3335.4,3333.79,3333.8,433492.0
1737499380,3333.8,3333.86,3332.6,3332.6,425130.0
1737499440,3332.57,3335.39,3332.47,3335.39,1099276.0
1737499500,3335.39,3337.72,3335.38,3337.72,178210.0
1737499560,3337.93,3345.79,3337.93,3345.26,2495038.0
1737499620,3345.26,3345.27,3342.82,3345.27,1091338.0
1737499680,3345.25,3345.25,3342.1,3343.87,1260258.0
1737499740,3343.87,3346.58,3343.87,3345.88,634654.0
1737499800,3345.5,3345.5,3342.94,3343.7,466440.0
1737499860,3343.46,3344.31,3341.93,3342.29,419948.0
1737499920,3342.29,3343.1,3342.29,3342.58,264998.0
1737499980,3342.52,3342.58,3337.05,3338.29,1003478.0
1737500040,3338.29,3339.37,3336.83,3336.89,373238.0
1737500100,3336.89,3341.6,3336.88,3340.99,267398.0
1737500160,3340.99,3342.65,3340.83,3341.49,344058.0
1737500220,3341.39,3341.39,3340.15,3340.43,274910.0
1737500280,3340.44,3340.45,3337.98,3337.98,534436.0
1737500340,3337.98,3340.44,3332.55,3333.06,1399384.0
1737500400,3333.91,3334.32,3328.69,3328.69,2641540.0
1737500460,3328.69,3328.69,3316.36,3317.71,7945306.0
1737500520,3317.92,3326.04,3317.92,3325.93,1741194.0
1737500580,3325.93,3325.93,3317.45,3318.94,1870406.0
1737500640,3318.9,3319.19,3310.65,3311.98,5516934.0
1737500700,3310.02,3314.38,3307.27,3312.33,3752264.0
1737500760,3312.51,3316.85,3310.19,3316.35,1707508.0
1737500820,3316.35,3320.04,3315.34,3320.04,1783452.0
1737500880,3320.57,3325.12,3319.95,3322.74,2646478.0
1737500940,3322.74,3329.49,3322.74,3327.54,1092808.0
1737501000,3327.87,3330.59,3321.34,3323.24,1321126.0
1737501060,3323.24,3330.3,3323.24,3329.4,773794.0
1737501120,3329.36,3331.18,3325.32,3325.32,1499612.0
1737501180,3325.34,3328.06,3324.44,3325.77,987358.0
1737501240,3325.77,3326.88,3322.56,3323.16,621498.0
1737501300,3323.16,3327.44,3322.14,3327.4,869546.0
1737501360,3327.0,3327.64,3324.69,3326.71,421210.0
1737501420,3326.71,3328.93,3324.44,3327.74,584216.0
1737501480,3327.96,3329.53,3326.19,3329.48,398216.0
1737501540,3329.48,3329.52,3327.92,3328.68,549396.0
1737501600,3328.68,3329.03,3323.7,3323.7,771698.0
1737501660,3323.7,3323.7,3320.22,3323.43,1560936.0
1737501720,3323.43,3323.43,3318.18,3318.18,594606.0
1737501780,3318.15,3318.45,3312.82,3313.88,2541268.0
1737501840,3313.88,3317.04,3312.14,3313.39,642718.0
1737501900,3313.45,3317.8,3311.23,3315.68,4479834.0
1737501960,3315.68,3317.99,3314.42,3316.47,709484.0
1737502020,3316.47,3319.99,3316.47,3318.56,351204.0
1737502080,3318.56,3319.47,3317.18,3318.17,322118.0
1737502140,3318.17,3318.17,3311.1,3313.45,1075884.0
1737502200,3313.4,3320.66,3312.91,3320.33,1428464.0
1737502260,3320.33,3324.53,3318.85,3324.1,3712698.0
1737502320,3324.1,3325.2,3322.39,3324.2,1031664.0
1737502380,3324.95,3325.32,3320.19,3320.41,1255736.0
1737502440,3320.67,3321.06,3316.4,3318.42,710210.0
1737502500,3318.42,3320.67,3316.81,3319.86,516084.0
1737502560,3319.86,3320.16,3315.01,3315.53,502426.0
1737502620,3315.49,3319.07,3315.49,3319.06,313906.0
1737502680,3319.06,3319.06,3316.73,3318.0,698562.0
1737502740,3318.0,3322.48,3317.61,3322.48,360692.0
1737502800,3322.34,3322.8,3317.31,3319.12,546482.0
1737502860,3319.12,3321.69,3318.82,3321.46,331828.0
1737502920,3321.99,3322.08,3319.61,3321.49,283430.0
1737502980,3321.55,3321.56,3318.22,3319.65,346278.0
1737503040,3319.65,3321.41,3318.47,3320.75,398376.0
1737503100,3320.75,3320.77,3318.63,3319.24,358368.0
1737503160,3319.24,3324.27,3318.7,3322.25,930628.0
1737503220,3322.14,3324.14,3320.83,3322.41,757442.0
1737503280,3322.41,3323.19,3319.06,3319.68,590466.0
1737503340,3319.68,3321.75,3319.41,3321.47,291744.0
1737503400,3321.51,3322.7,3318.39,3319.39,663598.0
1737503460,3319.39,3323.0,3319.15,3319.29,377416.0
1737503520,3319.61,3321.61,3318.64,3320.1,1095346.0
1737503580,3320.1,3325.41,3319.85,3323.74,622530.0
1737503640,3323.5,3323.86,3321.76,3323.78,392184.0
1737503700,3323.78,3324.75,3322.6,3324.2,412836.0
1737503760,3324.2,3325.85,3323.05,3325.36,1001222.0
1737503820,3325.28,3326.74,3324.46,3326.68,354700.0
1737503880,3326.68,3327.99,3326.09,3327.99,689388.0
1737503940,3327.99,3328.62,3326.71,3326.74,521450.0
1737504000,3326.74,3328.33,3324.81,3326.38,932970.0
1737504060,3326.38,3330.68,3326.38,3329.39,679910.0
1737504120,3329.26,3329.38,3327.05,3327.77,1995466.0
1737504180,3327.72,3332.67,3327.56,3332.67,796854.0
1737504240,3332.67,3332.67,3330.44,3332.11,1835528.0
1737504300,3332.16,3334.96,3329.7,3331.91,1637652.0
1737504360,3331.91,3334.44,3327.34,3328.91,786288.0
1737504420,3329.12,3329.76,3327.4,3328.25,453098.0
1737504480,3328.21,3329.3,3324.59,3324.6,490208.0
1737504540,3324.6,3328.03,3322.99,3327.97,3528084.0
1737504600,3327.97,3335.82,3327.39,3335.5,1882690.0
1737504660,3334.95,3337.18,3332.35,3333.04,1131376.0
1737504720,3332.97,3335.74,3331.73,3335.44,1223950.0
1737504780,3335.44,3336.47,3332.04,3332.05,1167310.0
1737504840,3331.9,3334.65,3330.85,3333.71,507454.0
1737504900,3333.71,3335.39,3332.14,3332.86,625566.0
1737504960,3332.86,3335.41,3331.93,3335.13,536476.0
1737505020,3335.45,3338.86,3335.45,3336.45,1539044.0
1737505080,3336.45,3336.45,3333.24,3334.35,723346.0
1737505140,3334.35,3334.35,3331.93,3332.52,781868.0
1737505200,3332.52,3334.23,3331.13,3331.54,635050.0
1737505260,3331.61,3331.73,3326.01,3328.45,970682.0
1737505320,3328.45,3328.57,3324.86,3325.17,709526.0
1737505380,3325.48,3327.07,3323.22,3326.8,769060.0
1737505440,3327.01,3330.1,3326.46,3326.86,548838.0
1737505500,3326.98,3327.07,3323.22,3326.39,684306.0
1737505560,3326.39,3329.0,3325.69,3328.09,246092.0
1737505620,3328.14,3330.47,3325.49,3325.5,560508.0
1737505680,3325.5,3326.29,3322.53,3324.02,620234.0
1737505740,3324.02,3329.43,3323.61,3329.24,474422.0
1737505800,3329.24,3330.97,3328.05,3328.06,647458.0
1737505860,3327.99,3329.25,3326.18,3327.02,726352.0
1737505920,3327.54,3328.24,3324.44,3328.14,647774.0
1737505980,3328.09,3331.36,3326.9,3331.36,352672.0
1737506040,3331.6,3333.29,3329.69,3330.05,608782.0
1737506100,3330.05,3330.84,3327.41,3328.79,641108.0
1737506160,3328.19,3328.19,3326.01,3326.61,291316.0
1737506220,3326.61,3329.01,3325.72,3328.24,302322.0
1737506280,3328.24,3328.6,3325.6,3326.21,644646.0
1737506340,3326.21,3326.23,3324.0,3324.48,651446.0
1737506400,3324.48,3326.07,3322.78,3326.07,730138.0
1737506460,3326.07,3330.61,3326.06,3330.0,576004.0
1737506520,3330.0,3332.69,3328.89,3330.6,992752.0
1737506580,3330.6,3331.81,3330.01,3330.54,288848.0
1737506640,3330.54,3331.98,3330.01,3330.01,593518.0
1737506700,3330.01,3332.19,3328.22,3329.36,256676.0
1737506760,3329.31,3329.31,3325.57,3326.68,560830.0
1737506820,3326.73,3328.86,3325.44,3327.53,1047198.0
1737506880,3327.53,3332.26,3326.69,3331.22,283750.0
1737506940,3331.22,3332.19,3329.23,3331.23,873794.0
1737507000,3331.23,3333.0,3331.22,3331.91,473336.0
1737507060,3331.91,3334.0,3331.65,3333.18,474598.0
1737507120,3333.25,3340.35,3333.25,3338.47,2383478.0
1737507180,3338.47,3347.68,3338.01,3347.68,5387346.0
1737507240,3348.09,3348.14,3344.31,3347.9,2579980.0
1737507300,3347.44,3356.8,3346.46,3354.24,5263720.0
1737507360,3354.7,3358.82,3353.8,3357.97,4501766.0
1737507420,3357.97,3364.77,3357.97,3363.7,5319736.0
1737507480,3363.8,3363.8,3359.59,3359.91,3337022.0
1737507540,3360.15,3365.96,3359.78,3361.54,2728544.0
1737507600,3361.54,3361.83,3351.7,3351.71,2424270.0
1737507660,3351.71,3355.91,3348.45,3352.42,4299930.0
1737507720,3352.85,3355.05,3351.86,3352.38,1332784.0
1737507780,3352.38,3352.38,3348.01,3349.85,1398586.0
1737507840,3349.85,3352.26,3345.9,3348.07,1424602.0
1737507900,3348.58,3350.36,3345.66,3349.5,1679426.0
1737507960,3349.42,3352.95,3345.07,3346.36,1294240.0
1737508020,3346.14,3347.03,3343.76,3344.36,1148738.0
1737508080,3343.78,3347.24,3340.26,3340.57,1035114.0
1737508140,3340.4,3342.71,3338.56,3340.3,1150332.0
1737508200,3339.73,3339.73,3336.15,3339.36,1284440.0
1737508260,3339.5,3339.84,3333.15,3333.38,2730244.0
1737508320,3333.38,3336.3,3332.66,3333.01,1809596.0
1737508380,3333.01,3336.3,3331.58,3334.67,1567826.0
1737508440,3334.67,3339.26,3334.67,3339.26,970540.0
1737508500,3339.21,3341.28,3337.57,3340.39,776950.0
1737508560,3340.35,3345.59,3340.35,3342.36,792758.0
1737508620,3342.36,3346.0,3341.39,3341.39,598654.0
1737508680,3341.23,3345.65,3341.23,3345.33,636382.0
1737508740,3345.69,3351.76,3345.39,3348.3,3589002.0
1737508800,3348.3,3349.34,3346.77,3346.77,782850.0
1737508860,3346.77,3346.77,3341.22,3341.85,762446.0
1737508920,3341.9,3345.33,3341.15,3343.46,349042.0
1737508980,3343.87,3345.28,3343.48,3345.09,318218.0
1737509040,3344.8,3344.8,3341.24,3341.85,583278.0
1737509100,3341.86,3342.81,3340.0,3340.0,531540.0
1737509160,3339.96,3340.0,3336.25,3336.59,508384.0
1737509220,3336.59,3337.31,3335.44,3337.23,905450.0
1737509280,3336.86,3337.58,3335.02,3336.65,467002.0
1737509340,3337.0,3338.56,3337.0,3338.01,304778.0
1737509400,3338.01,3338.01,3333.48,3336.5,588966.0
1737509460,3336.5,3339.31,3333.57,3339.04,1131514.0
1737509520,3339.04,3340.37,3334.22,3340.36,2728328.0
1737509580,3340.36,3343.47,3340.01,3343.45,791034.0
1737509640,3343.45,3345.97,3343.45,3344.36,795040.0
1737509700,3344.32,3344.72,3336.96,3336.98,1203494.0
1737509760,3336.98,3338.56,3336.09,3337.17,578712.0
1737509820,3337.28,3337.28,3332.44,3333.38,1291832.0
1737509880,3333.38,3335.04,3332.67,3333.19,670710.0
1737509940,3333.19,3336.06,3333.19,3334.58,613342.0
1737510000,3334.57,3334.57,3330.01,3330.18,1359660.0
1737510060,3330.18,3332.19,3327.76,3329.85,1643348.0
1737510120,3329.85,3331.15,3327.18,3327.19,821466.0
1737510180,3327.19,3327.19,3321.61,3323.99,4482134.0
1737510240,3323.99,3324.95,3322.76,3322.78,1013648.0
1737510300,3322.78,3324.95,3322.78,3323.53,1375820.0
1737510360,3323.53,3328.19,3323.52,3326.66,709754.0
1737510420,3326.55,3328.15,3325.19,3325.56,954696.0
1737510480,3325.75,3327.98,3325.31,3327.5,631150.0
1737510540,3327.31,3331.24,3327.18,3327.89,1012140.0
1737510600,3327.97,3328.4,3324.4,3324.4,838800.0
1737510660,3324.4,3327.28,3324.16,3324.21,683488.0
1737510720,3324.49,3326.12,3322.84,3325.01,642084.0
1737510780,3325.01,3327.39,3323.77,3325.57,431470.0
1737510840,3325.57,3326.31,3324.27,3325.79,237424.0
1737510900,3325.79,3326.21,3322.0,3324.52,1007992.0
1737510960,3324.52,3326.01,3324.25,3324.25,632544.0
1737511020,3324.25,3324.27,3323.0,3323.24,250998.0
1737511080,3323.24,3327.89,3323.23,3326.91,927958.0
1737511140,3326.91,3330.0,3324.98,3328.53,1446810.0
1737511200,3328.34,3329.72,3325.97,3325.97,492790.0
1737511260,3325.97,3328.19,3325.0,3325.0,1033520.0
1737511320,3325.0,3326.11,3325.0,3325.01,656066.0
1737511380,3325.01,3325.99,3323.5,3324.77,590414.0
1737511440,3324.77,3325.66,3323.0,3323.0,307758.0
1737511500,3323.0,3325.57,3322.14,3324.84,460086.0
1737511560,3324.84,3327.56,3322.0,3327.48,653644.0
1737511620,3327.48,3331.64,3327.48,3329.31,1211438.0
1737511680,3329.31,3331.25,3329.06,3329.06,482092.0
1737511740,3329.06,3329.21,3324.01,3324.45,470592.0
1737511800,3324.45,3328.85,3324.45,3327.03,421878.0
1737511860,3327.03,3329.57,3326.95,3328.78,658134.0
1737511920,3328.78,3328.9,3326.69,3327.3,296552.0
1737511980,3327.3,3330.0,3326.75,3329.53,519682.0
1737512040,3329.2,3331.85,3329.18,3331.82,543192.0
1737512100,3331.82,3333.32,3329.64,3332.89,442368.0
1737512160,3332.93,3334.0,3331.28,3331.31,652588.0
1737512220,3331.31,3332.61,3330.68,3332.27,301796.0
1737512280,3332.27,3333.65,3330.72,3333.51,1527090.0
1737512340,3333.51,3335.94,3333.14,3334.3,648254.0
1737512400,3334.3,3335.91,3331.72,3333.52,284570.0
1737512460,3333.57,3336.0,3333.51,3335.74,573992.0
1737512520,3335.74,3336.36,3334.76,3335.81,300756.0
1737512580,3335.81,3335.81,3334.0,3335.1,250288.0
1737512640,3335.1,3335.27,3334.11,3334.19,317108.0
1737512700,3334.19,3334.73,3331.92,3332.89,565230.0
1737512760,3332.89,3333.12,3331.35,3332.47,242192.0
1737512820,3332.75,3335.19,3330.98,3332.22,631566.0
1737512880,3332.22,3333.89,3332.1,3333.71,201808.0
1737512940,3333.7,3335.16,3332.1,3333.43,301966.0
1737513000,3333.43,3334.23,3332.01,3333.03,566298.0
1737513060,3332.97,3336.44,3331.28,3336.01,598074.0
1737513120,3336.01,3336.56,3333.11,3333.39,739622.0
1737513180,3333.39,3336.31,3333.35,3336.3,272598.0
1737513240,3336.34,3336.85,3335.79,3336.54,344270.0
1737513300,3336.54,3337.54,3334.35,3336.03,1196580.0
1737513360,3336.03,3337.82,3335.48,3335.5,397504.0
1737513420,3335.5,3337.94,3334.42,3337.5,593402.0
1737513480,3337.54,3340.82,3337.53,3339.34,2493848.0
1737513540,3339.34,3339.69,3338.3,3338.91,810772.0
1737513600,3338.91,3341.11,3336.8,3341.11,498318.0
1737513660,3341.14,3343.99,3339.47,3343.99,2180078.0
1737513720,3343.94,3343.94,3338.19,3338.19,581798.0
1737513780,3338.19,3338.32,3335.84,3336.99,437680.0
1737513840,3336.99,3337.84,3336.08,3336.97,296202.0
1737513900,3337.22,3340.57,3336.94,3339.94,1357736.0
1737513960,3339.94,3342.22,3338.31,3338.37,1589332.0
1737514020,3338.74,3344.3,3338.15,3344.3,1493878.0
1737514080,3344.61,3346.78,3338.82,3340.34,5760084.0
1737514140,3340.28,3342.84,3340.06,3340.99,5324880.0
1737514200,3340.95,3344.89,3340.89,3344.32,654760.0
1737514260,3344.51,3346.36,3343.56,3344.35,1082588.0
1737514320,3344.35,3345.36,3342.18,3342.56,460806.0
1737514380,3342.56,3344.28,3341.68,3342.54,948908.0
1737514440,3342.54,3343.4,3340.27,3340.38,559944.0
1737514500,3340.37,3340.51,3339.6,3340.0,434252.0
1737514560,3340.0,3340.86,3338.56,3340.66,1021480.0
1737514620,3340.66,3341.54,3339.53,3341.54,887796.0
1737514680,3341.61,3341.68,3339.36,3340.72,668752.0
1737514740,3340.72,3344.0,3340.72,3343.32,860210.0
1737514800,3343.32,3344.82,3341.98,3343.68,642550.0
1737514860,3343.68,3347.0,3343.68,3346.72,741872.0
1737514920,3346.72,3347.85,3344.94,3347.38,578028.0
1737514980,3347.71,3347.78,3343.33,3344.56,496518.0
1737515040,3344.56,3346.09,3344.56,3344.66,313306.0
1737515100,3344.66,3344.66,3339.6,3339.65,815942.0
1737515160,3339.67,3340.03,3337.72,3340.02,550992.0
1737515220,3340.07,3341.69,3339.8,3340.39,353394.0
1737515280,3340.39,3341.4,3339.28,3340.0,234488.0
1737515340,3340.24,3340.35,3338.0,3338.32,371732.0
1737515400,3338.86,3340.11,3337.19,3339.51,392718.0
1737515460,3339.51,3341.12,3339.08,3341.0,188836.0
1737515520,3341.0,3341.07,3338.71,3339.73,229750.0
1737515580,3339.73,3339.99,3338.0,3338.01,236506.0
1737515640,3338.01,3338.7,3336.01,3336.01,590576.0
1737515700,3336.01,3338.04,3336.01,3336.87,311556.0
1737515760,3336.87,3336.87,3334.31,3334.33,756468.0
1737515820,3334.33,3337.62,3333.52,3337.28,415418.0
1737515880,3337.28,3339.4,3337.26,3339.39,331116.0
1737515940,3339.11,3341.23,3339.04,3341.22,264162.0
1737516000,3341.29,3343.53,3341.23,3343.21,588022.0
1737516060,3343.21,3344.29,3342.38,3343.1,828878.0
1737516120,3343.1,3344.54,3341.85,3342.47,475404.0
1737516180,3342.47,3342.79,3341.32,3342.79,256352.0
1737516240,3342.79,3342.84,3339.6,3340.04,283808.0
1737516300,3340.04,3340.04,3337.33,3337.43,308630.0
1737516360,3337.44,3340.0,3337.44,3338.81,484758.0
1737516420,3338.81,3339.52,3337.53,3339.34,191116.0
1737516480,3339.3,3343.16,3338.46,3343.15,2286156.0
1737516540,3343.15,3344.76,3342.39,3343.4,1028526.0
1737516600,3343.4,3344.94,3342.61,3342.62,657434.0
1737516660,3342.62,3343.81,3341.64,3342.06,424708.0
1737516720,3342.06,3343.14,3340.52,3343.04,510304.0
1737516780,3343.04,3343.04,3340.69,3341.21,383066.0
1737516840,3341.21,3342.29,3340.5,3340.51,524864.0
1737516900,3340.51,3340.8,3338.06,3339.26,429872.0
1737516960,3339.26,3339.9,3337.17,3338.57,590764.0
1737517020,3338.57,3339.48,3337.05,3338.19,400448.0
1737517080,3338.19,3338.37,3337.0,3338.05,183064.0
1737517140,3338.25,3341.89,3338.25,3341.72,286616.0
1737517200,3341.72,3341.77,3340.69,3341.4,286542.0
1737517260,3341.2,3342.25,3339.97,3341.06,347574.0
1737517320,3341.06,3341.06,3337.71,3337.77,163030.0
1737517380,3337.77,3338.28,3336.47,3338.01,542920.0
1737517440,3338.01,3339.41,3337.28,3339.41,576850.0
1737517500,3339.41,3339.41,3334.51,3334.51,636332.0
1737517560,3334.51,3336.08,3331.7,3333.36,815916.0
1737517620,3333.36,3335.02,3332.1,3334.4,542334.0
1737517680,3334.4,3334.4,3331.44,3331.46,412102.0
1737517740,3331.46,3332.96,3331.38,3332.96,182918.0
1737517800,3332.96,3336.9,3332.94,3335.82,765208.0
1737517860,3335.82,3335.89,3332.79,3333.12,361826.0
1737517920,3333.12,3334.19,3332.69,3333.36,160622.0
1737517980,3333.36,3333.37,3331.03,3331.77,953722.0
1737518040,3331.72,3331.72,3327.2,3329.23,3313994.0
1737518100,3329.23,3329.76,3328.32,3329.63,639776.0
1737518160,3329.63,3330.45,3327.43,3327.51,740084.0
1737518220,3327.54,3330.14,3327.54,3329.59,471236.0
1737518280,3329.59,3332.18,3329.59,3331.82,698850.0
1737518340,3331.82,3332.47,3329.93,3330.54,721144.0
1737518400,3330.54,3332.15,3329.85,3329.85,462056.0
1737518460,3329.83,3331.07,3328.96,3329.0,405486.0
1737518520,3329.0,3329.84,3328.84,3329.42,336814.0
1737518580,3329.42,3330.32,3327.68,3330.31,382198.0
1737518640,3330.31,3331.79,3330.31,3330.68,269240.0
1737518700,3330.68,3330.75,3329.47,3330.75,461414.0
1737518760,3330.75,3331.46,3329.86,3330.01,396398.0
1737518820,3330.01,3331.46,3330.01,3331.15,422390.0
1737518880,3331.1,3332.93,3331.02,3332.49,331904.0
1737518940,3332.36,3332.36,3330.04,3330.06,352840.0
1737519000,3330.06,3331.09,3329.11,3330.73,294440.0
1737519060,3330.88,3331.34,3329.11,3330.0,464026.0
1737519120,3330.0,3332.25,3329.35,3332.24,107340.0
1737519180,3332.24,3332.45,3331.06,3331.28,443884.0
1737519240,3331.29,3331.3,3329.79,3329.8,235984.0
1737519300,3329.8,3329.8,3327.69,3328.32,354002.0
1737519360,3328.11,3328.96,3327.59,3327.61,224122.0
1737519420,3327.61,3330.71,3327.61,3328.29,1026208.0
1737519480,3328.29,3329.52,3328.0,3328.01,179728.0
1737519540,3328.01,3330.46,3327.49,3329.68,667146.0
1737519600,3329.68,3330.06,3328.01,3329.01,309850.0
1737519660,3329.01,3329.72,3327.01,3328.06,335252.0
1737519720,3328.06,3328.78,3326.86,3327.55,1561346.0
1737519780,3327.55,3327.83,3326.97,3326.97,349952.0
1737519840,3326.97,3329.6,3324.66,3329.55,689088.0
1737519900,3329.55,3329.59,3323.89,3323.89,814996.0
1737519960,3323.94,3324.56,3323.32,3324.56,890830.0
1737520020,3324.56,3325.43,3323.22,3325.16,427484.0
1737520080,3325.16,3326.73,3325.16,3326.24,114908.0
1737520140,3326.24,3326.46,3325.73,3326.44,235248.0
1737520200,3326.44,3326.73,3324.51,3325.35,506304.0
1737520260,3325.35,3327.52,3324.47,3324.47,463650.0
1737520320,3324.47,3326.38,3324.01,3324.36,277308.0
1737520380,3324.36,3325.32,3324.3,3324.32,288336.0
1737520440,3324.32,3325.93,3323.01,3325.93,770100.0
1737520500,3325.93,3325.94,3318.15,3318.15,2691756.0
1737520560,3318.17,3320.14,3317.94,3318.14,1505580.0
1737520620,3318.14,3319.44,3318.01,3318.39,642998.0
1737520680,3318.39,3318.81,3315.84,3315.96,853606.0
1737520740,3316.03,3319.6,3316.03,3319.05,679756.0
1737520800,3319.05,3321.0,3318.31,3319.01,894206.0
1737520860,3318.81,3319.32,3318.21,3318.68,462530.0
1737520920,3319.02,3321.58,3319.02,3319.75,432756.0
1737520980,3319.72,3322.29,3317.77,3322.19,1235446.0
1737521040,3322.53,3322.53,3320.87,3321.02,735724.0
1737521100,3321.02,3323.31,3320.15,3323.31,507308.0
1737521160,3323.37,3324.33,3322.75,3322.76,341416.0
1737521220,3322.76,3323.37,3322.0,3322.02,368024.0
1737521280,3322.02,3322.67,3320.26,3321.11,510718.0
1737521340,3321.11,3322.66,3320.47,3321.93,431684.0
1737521400,3321.93,3324.69,3321.51,3323.77,796818.0
1737521460,3323.77,3326.35,3323.77,3324.68,727686.0
1737521520,3324.68,3327.23,3324.68,3326.99,401946.0
1737521580,3326.99,3327.28,3326.13,3326.44,193636.0
1737521640,3326.44,3327.11,3326.09,3326.43,393644.0
1737521700,3326.43,3326.65,3325.58,3325.78,285194.0
1737521760,3326.27,3329.08,3326.27,3328.77,436512.0
1737521820,3328.77,3329.43,3328.56,3329.42,191208.0
1737521880,3329.42,3332.65,3329.42,3331.18,1399000.0
1737521940,3331.18,3332.48,3330.0,3331.15,839092.0
1737522000,3331.15,3331.16,3329.0,3329.0,480364.0
1737522060,3329.0,3332.0,3328.0,3331.01,825982.0
1737522120,3331.01,3331.01,3328.42,3330.47,339276.0
1737522180,3330.47,3333.03,3330.47,3333.02,448624.0
1737522240,3333.02,3333.23,3332.25,3333.22,258922.0
1737522300,3333.22,3337.54,3333.22,3335.98,950228.0
1737522360,3335.98,3339.19,3334.47,3337.64,1045264.0
1737522420,3337.64,3339.33,3337.05,3339.13,953562.0
1737522480,3339.13,3339.27,3337.1,3337.73,611662.0
1737522540,3337.73,3338.23,3336.43,3336.43,354442.0
1737522600,3336.43,3336.44,3335.01,3336.18,552520.0
1737522660,3336.18,3336.99,3335.81,3336.4,248346.0
1737522720,3336.4,3337.4,3335.85,3337.39,259482.0
1737522780,3337.39,3337.5,3336.09,3336.53,371686.0
1737522840,3336.53,3337.67,3336.53,3336.68,349494.0
1737522900,3336.68,3337.65,3336.0,3336.66,336468.0
1737522960,3336.66,3337.56,3335.46,3336.27,317298.0
1737523020,3336.27,3336.27,3331.43,3331.43,1400238.0
1737523080,3331.43,3334.56,3331.43,3333.22,373976.0
1737523140,3333.22,3333.34,3331.73,3332.02,351996.0
1737523200,3332.02,3332.94,3330.15,3331.42,815082.0
1737523260,3331.42,3331.95,3330.2,3330.21,211422.0
1737523320,3330.21,3331.12,3329.14,3331.11,282500.0
1737523380,3331.11,3332.4,3331.04,3332.4,206932.0
1737523440,3332.4,3332.4,3330.84,3330.9,398374.0
1737523500,3330.87,3331.11,3330.23,3330.7,142778.0
1737523560,3330.7,3331.11,3329.95,3330.24,117444.0
1737523620,3330.24,3330.25,3327.22,3327.22,514682.0
1737523680,3327.22,3327.69,3325.17,3325.51,1226326.0
1737523740,3325.51,3325.58,3323.73,3325.32,714382.0
1737523800,3325.32,3325.32,3324.25,3324.38,602518.0
1737523860,3324.38,3324.71,3320.51,3322.17,1110588.0
1737523920,3322.17,3323.86,3321.01,3322.4,516952.0
1737523980,3322.4,3323.19,3321.9,3321.9,240766.0
1737524040,3321.9,3322.72,3321.46,3321.46,188484.0
1737524100,3321.46,3323.0,3321.0,3322.51,285826.0
1737524160,3322.51,3323.82,3320.79,3320.8,482588.0
1737524220,3320.8,3323.15,3320.37,3323.14,527360.0
1737524280,3323.14,3323.61,3321.78,3323.41,464038.0
1737524340,3323.41,3323.78,3322.06,3322.78,239334.0
1737524400,3322.78,3324.16,3322.76,3323.78,216410.0
1737524460,3323.78,3323.91,3322.43,3323.86,541090.0
1737524520,3323.91,3324.14,3323.0,3323.44,293884.0
1737524580,3323.7,3324.04,3323.17,3323.56,255546.0
1737524640,3323.56,3324.0,3323.49,3323.59,108512.0
1737524700,3323.59,3323.79,3323.01,3323.03,409662.0
1737524760,3323.03,3323.03,3322.06,3322.07,202614.0
1737524820,3322.07,3322.14,3319.26,3319.39,1240038.0
1737524880,3319.08,3320.13,3319.06,3319.2,658260.0
1737524940,3319.2,3321.57,3317.11,3321.56,911378.0
1737525000,3321.51,3322.0,3320.33,3321.99,446506.0
1737525060,3321.99,3322.0,3320.34,3321.99,277526.0
1737525120,3321.99,3322.33,3320.46,3321.82,979972.0
1737525180,3321.82,3321.87,3321.02,3321.23,516526.0
1737525240,3321.23,3321.25,3320.0,3320.0,555098.0
1737525300,3320.0,3320.0,3319.48,3319.72,255158.0
1737525360,3319.72,3320.39,3319.08,3320.38,344290.0
1737525420,3320.38,3321.31,3319.89,3320.02,482890.0
1737525480,3320.02,3320.78,3318.25,3318.27,311980.0
1737525540,3318.27,3318.27,3317.01,3317.66,808494.0
1737525600,3317.66,3317.67,3315.56,3315.56,967550.0
1737525660,3315.59,3315.71,3312.01,3314.07,2486904.0
1737525720,3314.11,3314.42,3312.38,3314.4,1090552.0
1737525780,3314.45,3319.31,3314.14,3319.25,2101524.0
1737525840,3319.11,3319.4,3317.79,3318.62,508360.0
1737525900,3318.62,3320.53,3318.61,3319.23,748718.0
1737525960,3319.23,3322.66,3319.22,3321.53,1577286.0
1737526020,3321.53,3323.07,3321.35,3322.47,1036648.0
1737526080,3322.47,3323.32,3321.16,3321.16,717292.0
1737526140,3321.16,3321.52,3320.15,3320.9,447568.0
1737526200,3320.9,3323.48,3320.89,3322.78,542794.0
1737526260,3322.78,3322.9,3322.03,3322.32,332684.0
1737526320,3322.32,3322.33,3320.1,3320.83,663620.0
1737526380,3320.83,3322.32,3320.83,3321.0,363460.0
1737526440,3321.0,3322.79,3320.97,3320.97,422338.0
1737526500,3320.8,3320.8,3319.96,3319.97,388834.0
1737526560,3319.97,3319.98,3316.63,3318.01,565886.0
1737526620,3318.01,3319.23,3316.77,3317.16,445488.0
1737526680,3317.16,3317.36,3314.6,3315.85,1898062.0
1737526740,3315.98,3316.48,3314.13,3314.64,447848.0
1737526800,3314.6,3315.08,3313.46,3314.64,428508.0
1737526860,3314.9,3316.02,3314.64,3314.96,354850.0
1737526920,3315.15,3316.74,3314.14,3314.9,421190.0
1737526980,3314.9,3315.34,3313.14,3313.15,618940.0
1737527040,3313.15,3313.86,3310.76,3310.82,1466190.0
1737527100,3310.82,3312.76,3310.72,3311.21,515896.0
1737527160,3311.07,3311.2,3306.0,3306.0,3639728.0
1737527220,3306.0,3306.31,3301.61,3305.18,3960246.0
1737527280,3305.18,3307.56,3304.49,3307.15,1372190.0
1737527340,3306.77,3307.77,3305.53,3305.53,864840.0
1737527400,3305.74,3308.72,3305.74,3308.36,1216064.0
1737527460,3308.36,3311.52,3307.63,3308.42,950364.0
1737527520,3308.42,3308.72,3305.42,3308.72,995954.0
1737527580,3308.72,3312.28,3308.72,3311.12,688922.0
1737527640,3311.12,3311.12,3309.51,3310.11,767568.0
1737527700,3310.11,3310.12,3306.91,3307.58,525712.0
1737527760,3307.58,3309.7,3306.66,3306.72,655306.0
1737527820,3306.72,3308.23,3306.24,3307.62,468354.0
1737527880,3307.62,3308.26,3305.78,3307.57,1101574.0
1737527940,3307.57,3310.07,3307.27,3309.8,787446.0
1737528000,3309.8,3310.56,3308.7,3309.52,336156.0
1737528060,3309.48,3309.48,3307.35,3308.69,369094.0
1737528120,3308.69,3309.09,3306.52,3307.46,710624.0
1737528180,3307.46,3309.2,3307.03,3307.99,805538.0
1737528240,3307.99,3309.33,3307.43,3308.71,743550.0
1737528300,3308.71,3310.0,3308.69,3309.56,634852.0
1737528360,3309.8,3311.47,3309.35,3311.31,715716.0
1737528420,3311.31,3311.31,3309.1,3309.49,623402.0
1737528480,3309.49,3309.96,3306.8,3306.8,988814.0
1737528540,3306.79,3308.57,3303.72,3308.57,1019778.0
1737528600,3308.57,3308.57,3306.11,3307.27,555190.0
1737528660,3307.27,3310.0,3306.68,3308.76,767148.0
1737528720,3308.8,3309.99,3308.8,3309.5,613918.0
1737528780,3309.47,3309.92,3307.81,3307.92,296532.0
1737528840,3307.89,3309.99,3306.55,3309.99,410644.0
1737528900,3309.99,3309.99,3307.17,3308.12,764516.0
1737528960,3308.2,3309.06,3308.09,3308.64,203956.0
1737529020,3308.64,3308.73,3308.0,3308.03,319130.0
1737529080,3308.03,3309.15,3308.03,3308.04,233106.0
1737529140,3308.06,3308.99,3308.05,3308.82,205564.0
1737529200,3308.82,3309.06,3307.77,3307.77,484996.0
1737529260,3307.43,3309.45,3305.75,3308.73,790698.0
1737529320,3308.73,3308.99,3307.13,3307.65,545072.0
1737529380,3307.65,3309.1,3306.44,3308.49,624824.0
1737529440,3308.49,3308.49,3305.8,3306.24,300516.0
1737529500,3306.24,3309.58,3306.24,3308.82,552562.0
1737529560,3308.82,3308.82,3306.93,3307.52,301542.0
1737529620,3307.52,3310.36,3307.03,3309.72,541862.0
1737529680,3309.72,3309.99,3308.92,3309.64,304594.0
1737529740,3309.64,3309.64,3306.94,3307.32,1572070.0
1737529800,3307.32,3307.98,3307.3,3307.74,303630.0
1737529860,3307.79,3307.96,3307.48,3307.81,161998.0
1737529920,3307.81,3309.3,3307.31,3307.85,1368504.0
1737529980,3307.85,3308.0,3307.55,3307.9,267646.0
1737530040,3307.9,3309.69,3307.02,3307.64,1480862.0
1737530100,3307.64,3307.78,3305.13,3305.99,1176062.0
1737530160,3305.99,3307.65,3305.5,3306.5,428244.0
1737530220,3306.5,3309.94,3306.5,3309.58,1493576.0
1737530280,3309.58,3310.22,3308.8,3309.0,554004.0
1737530340,3309.0,3310.11,3308.63,3308.64,789354.0
1737530400,3308.64,3308.64,3304.61,3304.61,895166.0
1737530460,3304.61,3305.44,3291.12,3296.86,11694748.0
1737530520,3296.86,3298.07,3293.44,3296.31,4826710.0
1737530580,3296.31,3301.01,3296.31,3301.01,1453290.0
1737530640,3301.01,3301.98,3299.27,3301.78,1020646.0
1737530700,3301.78,3302.0,3298.8,3298.87,1383618.0
1737530760,3298.85,3299.94,3296.75,3299.49,1038310.0
1737530820,3299.54,3300.14,3296.89,3298.86,1133680.0
1737530880,3298.87,3299.77,3298.31,3299.72,479004.0
1737530940,3299.72,3300.61,3298.71,3299.98,1131984.0
1737531000,3299.98,3302.99,3299.58,3302.99,1255836.0
1737531060,3302.99,3303.62,3298.95,3299.6,1302542.0
1737531120,3299.72,3299.79,3294.56,3297.44,1407524.0
1737531180,3297.51,3298.51,3295.64,3298.51,1259782.0
1737531240,3298.51,3299.0,3297.19,3298.95,662590.0
1737531300,3298.95,3300.63,3296.91,3300.62,713024.0
1737531360,3300.7,3300.77,3299.09,3299.16,610488.0
1737531420,3299.16,3299.16,3296.08,3298.43,499282.0
1737531480,3298.43,3298.44,3295.43,3295.94,583000.0
1737531540,3295.93,3296.65,3295.01,3295.03,526894.0
1737531600,3295.15,3295.8,3290.65,3291.84,2135424.0
1737531660,3291.84,3292.61,3286.18,3289.81,5709404.0
1737531720,3289.88,3289.94,3288.47,3289.82,1364990.0
1737531780,3289.82,3290.88,3288.78,3290.8,1307672.0
1737531840,3290.86,3291.44,3287.0,3288.1,2072916.0
1737531900,3288.1,3289.62,3287.0,3288.78,2631738.0
1737531960,3288.78,3292.58,3288.78,3291.52,1509836.0
1737532020,3291.52,3293.86,3290.67,3293.81,1604836.0
1737532080,3293.88,3295.0,3293.13,3294.99,864976.0
1737532140,3294.99,3294.99,3292.0,3293.52,1937916.0
1737532200,3293.52,3293.98,3292.15,3292.95,379480.0
1737532260,3292.88,3293.69,3290.35,3292.59,655910.0
1737532320,3292.52,3293.41,3291.08,3292.81,362584.0
1737532380,3292.81,3294.33,3292.06,3292.34,365712.0
1737532440,3292.39,3292.53,3290.17,3291.06,532482.0
1737532500,3291.21,3291.44,3288.56,3289.57,638036.0
1737532560,3289.57,3289.57,3287.51,3289.09,928148.0
1737532620,3289.14,3291.06,3289.14,3289.65,1439284.0
1737532680,3289.65,3290.01,3287.11,3287.56,627008.0
1737532740,3287.56,3287.56,3286.36,3287.05,1047460.0
1737532800,3286.97,3290.94,3286.89,3290.93,1548188.0
1737532860,3290.93,3290.93,3287.0,3287.34,769792.0
1737532920,3287.34,3287.34,3283.37,3286.61,3823222.0
1737532980,3287.08,3291.99,3286.86,3291.33,1806450.0
1737533040,3291.33,3291.63,3286.63,3286.69,579962.0
1737533100,3286.69,3287.13,3284.93,3287.02,1094268.0
1737533160,3287.01,3287.52,3284.4,3287.48,867094.0
1737533220,3287.48,3287.48,3285.0,3286.98,398602.0
1737533280,3286.98,3289.9,3286.73,3287.03,1306174.0
1737533340,3287.03,3289.64,3287.03,3289.64,546242.0
1737533400,3289.76,3290.45,3286.8,3287.64,676184.0
1737533460,3287.64,3290.99,3287.46,3290.2,995432.0
1737533520,3289.76,3294.38,3288.54,3293.13,994072.0
1737533580,3293.13,3293.13,3291.01,3291.13,731588.0
1737533640,3291.25,3292.52,3289.01,3292.2,1149338.0
1737533700,3292.2,3294.43,3290.32,3290.32,2238162.0
1737533760,3290.32,3290.33,3286.18,3286.19,832220.0
1737533820,3286.19,3288.28,3285.64,3287.23,767640.0
1737533880,3287.23,3291.49,3287.22,3291.45,1202150.0
1737533940,3290.66,3291.69,3288.63,3291.1,619816.0
1737534000,3291.1,3291.36,3289.4,3289.65,449160.0
1737534060,3289.65,3289.65,3285.21,3286.25,1073172.0
1737534120,3287.16,3287.42,3285.01,3286.82,922564.0
1737534180,3286.82,3286.97,3285.0,3285.22,623264.0
1737534240,3285.22,3285.22,3280.05,3280.77,3505542.0
1737534300,3280.78,3282.15,3277.31,3278.7,5230776.0
1737534360,3278.7,3280.68,3273.26,3275.06,4096096.0
1737534420,3275.06,3278.53,3273.74,3278.53,2307436.0
1737534480,3278.53,3280.56,3277.45,3280.55,1584332.0
1737534540,3280.55,3281.63,3278.64,3280.7,1066080.0
1737534600,3280.14,3284.44,3280.09,3283.86,1590532.0
1737534660,3283.86,3285.38,3283.55,3284.01,1307088.0
1737534720,3284.01,3284.06,3279.8,3282.17,1446470.0
1737534780,3281.99,3284.58,3281.99,3283.59,434436.0
1737534840,3283.59,3284.09,3282.1,3282.24,539492.0
1737534900,3282.24,3283.12,3280.96,3281.06,911640.0
1737534960,3281.06,3281.25,3273.57,3276.63,2882040.0
1737535020,3276.79,3277.2,3273.0,3276.27,1775988.0
1737535080,3276.44,3279.78,3276.44,3277.65,1090110.0
1737535140,3277.98,3282.4,3277.98,3281.97,850290.0
1737535200,3281.97,3284.8,3281.72,3284.79,930644.0
1737535260,3284.79,3287.52,3283.93,3287.18,1905300.0
1737535320,3287.18,3287.69,3286.35,3287.3,1281082.0
1737535380,3287.36,3288.18,3287.36,3287.81,896656.0
1737535440,3287.81,3288.86,3286.02,3286.11,1339288.0
1737535500,3286.11,3287.66,3285.12,3287.66,2219334.0
1737535560,3287.66,3291.72,3287.66,3291.72,3897710.0
1737535620,3291.72,3294.32,3291.02,3294.31,6210994.0
1737535680,3294.31,3295.0,3292.89,3294.59,2213084.0
1737535740,3294.63,3295.0,3293.02,3294.99,1407230.0
1737535800,3294.99,3294.99,3292.76,3294.82,1097488.0
1737535860,3294.82,3296.02,3294.82,3295.85,1094484.0
1737535920,3295.85,3299.55,3295.85,3298.91,3778542.0
1737535980,3298.91,3298.92,3296.78,3297.04,1710740.0
1737536040,3297.04,3297.04,3294.97,3296.51,782092.0
1737536100,3296.5,3297.7,3295.31,3297.01,887470.0
1737536160,3297.01,3300.02,3296.33,3300.02,1276200.0
1737536220,3299.97,3299.97,3297.2,3297.2,1553358.0
1737536280,3297.2,3299.32,3296.9,3299.09,685946.0
1737536340,3299.09,3299.09,3298.39,3298.39,548516.0
1737536400,3298.39,3298.41,3295.72,3296.99,1399340.0
1737536460,3297.05,3297.06,3294.06,3294.77,1656406.0
1737536520,3294.82,3296.17,3294.05,3295.45,722466.0
1737536580,3295.43,3295.69,3294.0,3294.09,648772.0
1737536640,3294.09,3294.24,3292.22,3292.22,488698.0
1737536700,3292.12,3293.66,3291.36,3291.69,1072422.0
1737536760,3291.69,3292.32,3290.51,3292.32,779374.0
1737536820,3292.32,3294.02,3292.31,3294.01,421216.0
1737536880,3294.01,3294.04,3293.14,3293.89,502212.0
1737536940,3293.89,3295.53,3293.89,3295.01,451196.0
1737537000,3295.01,3296.66,3295.0,3295.65,367304.0
1737537060,3295.65,3296.26,3295.08,3296.01,512960.0
1737537120,3296.01,3297.03,3295.58,3295.58,703624.0
1737537180,3295.59,3295.59,3294.6,3294.61,826242.0
1737537240,3294.57,3294.61,3291.99,3293.6,801582.0
1737537300,3293.6,3293.62,3291.86,3292.19,432790.0
1737537360,3292.33,3294.02,3292.33,3292.43,479330.0
1737537420,3292.43,3294.12,3292.43,3292.57,548838.0
1737537480,3292.57,3292.58,3290.83,3291.18,563826.0
1737537540,3291.18,3291.7,3289.1,3291.38,1543720.0
1737537600,3291.38,3293.37,3291.0,3293.35,719474.0
1737537660,3293.35,3296.81,3293.35,3296.79,1132678.0
1737537720,3296.63,3297.12,3295.97,3296.01,751444.0
1737537780,3296.01,3296.01,3294.7,3295.23,629542.0
1737537840,3295.23,3295.24,3292.72,3293.23,466830.0
1737537900,3293.23,3293.71,3292.35,3293.56,371946.0
1737537960,3293.56,3293.79,3292.05,3292.05,239702.0
1737538020,3292.05,3293.49,3291.52,3293.49,548330.0
1737538080,3293.49,3294.9,3293.19,3294.41,461630.0
1737538140,3294.41,3296.0,3294.31,3295.82,247388.0
1737538200,3295.82,3296.13,3294.79,3294.95,414368.0
1737538260,3294.93,3297.86,3294.85,3297.16,615728.0
1737538320,3297.16,3298.18,3296.06,3296.71,559932.0
1737538380,3296.42,3297.04,3296.1,3297.02,192278.0
1737538440,3297.02,3297.87,3296.41,3296.41,293216.0
1737538500,3296.41,3296.73,3293.28,3294.38,761762.0
1737538560,3294.38,3296.98,3294.2,3296.13,267236.0
1737538620,3296.13,3296.13,3294.87,3295.47,205890.0
1737538680,3295.47,3296.99,3295.46,3296.98,277220.0
1737538740,3296.98,3297.99,3296.26,3297.36,507888.0
1737538800,3297.36,3297.9,3296.28,3297.48,382376.0
1737538860,3297.54,3303.43,3297.54,3301.51,2037496.0
1737538920,3301.51,3301.51,3300.01,3300.03,746024.0
1737538980,3300.03,3302.07,3299.95,3302.07,532730.0
1737539040,3302.24,3302.38,3301.05,3302.38,417224.0
1737539100,3302.54,3303.49,3301.57,3301.57,706128.0
1737539160,3301.57,3301.6,3300.13,3300.71,523784.0
1737539220,3301.18,3301.23,3299.27,3299.27,422326.0
1737539280,3299.27,3299.27,3297.81,3298.55,516902.0
1737539340,3298.55,3300.0,3298.33,3299.69,374088.0
1737539400,3299.66,3299.7,3298.61,3298.97,346644.0
1737539460,3298.97,3298.98,3295.39,3296.29,455614.0
1737539520,3296.29,3298.82,3296.28,3298.75,170522.0
1737539580,3298.7,3299.23,3298.57,3298.61,379710.0
1737539640,3298.61,3300.73,3298.61,3299.2,1449758.0
1737539700,3299.24,3299.86,3296.7,3296.7,548732.0
1737539760,3296.7,3299.99,3296.7,3299.63,731894.0
1737539820,3299.54,3299.99,3297.54,3297.54,313808.0
1737539880,3297.54,3297.6,3296.46,3297.19,185138.0
1737539940,3297.19,3297.54,3297.19,3297.4,120836.0
1737540000,3297.4,3298.4,3297.19,3297.66,697886.0
1737540060,3297.66,3297.67,3294.64,3295.26,629210.0
1737540120,3295.26,3295.41,3293.01,3294.4,1050898.0
1737540180,3294.4,3294.45,3289.64,3291.22,5488558.0
1737540240,3291.22,3291.87,3290.31,3290.52,752710.0
1737540300,3290.52,3291.6,3287.82,3290.4,1679864.0
1737540360,3290.31,3294.15,3290.25,3293.91,736882.0
1737540420,3293.91,3294.14,3291.73,3292.48,502714.0
1737540480,3292.48,3294.12,3291.01,3291.02,292328.0
1737540540,3291.07,3296.91,3291.07,3296.15,1789470.0
1737540600,3296.15,3296.73,3293.47,3294.15,482126.0
1737540660,3294.15,3294.75,3292.43,3294.74,445146.0
1737540720,3294.94,3296.24,3294.94,3296.18,249524.0
1737540780,3296.18,3296.3,3295.94,3296.11,135522.0
1737540840,3296.69,3297.36,3296.0,3296.01,265492.0
1737540900,3296.01,3297.68,3295.86,3297.18,391380.0
1737540960,3297.18,3299.16,3297.0,3298.8,671316.0
1737541020,3298.8,3298.8,3297.17,3297.2,380122.0
1737541080,3297.2,3297.47,3295.84,3296.26,278798.0
1737541140,3296.26,3298.44,3296.2,3296.82,211588.0
1737541200,3296.82,3298.78,3296.19,3298.78,334762.0
1737541260,3299.12,3299.12,3296.43,3297.72,286722.0
1737541320,3297.44,3299.29,3295.63,3295.94,831678.0
1737541380,3295.94,3295.97,3295.01,3295.97,338698.0
1737541440,3296.19,3298.23,3295.48,3298.22,679948.0
1737541500,3298.22,3298.22,3296.19,3296.98,224962.0
1737541560,3296.98,3298.49,3296.52,3298.26,745030.0
1737541620,3298.26,3298.89,3296.76,3297.22,373014.0
1737541680,3297.22,3298.75,3296.76,3298.73,213874.0
1737541740,3298.73,3299.94,3298.73,3299.49,376370.0
1737541800,3299.7,3301.25,3299.55,3299.89,610804.0
1737541860,3299.89,3304.34,3299.89,3300.99,2937082.0
1737541920,3300.99,3303.27,3300.93,3300.93,711348.0
1737541980,3300.93,3300.93,3298.2,3298.23,705104.0
1737542040,3298.23,3298.97,3297.16,3297.84,314898.0
1737542100,3297.84,3298.31,3296.22,3296.24,416818.0
1737542160,3296.24,3296.96,3295.5,3296.61,440036.0
1737542220,3296.61,3297.07,3295.86,3296.71,230618.0
1737542280,3296.71,3297.5,3296.63,3297.49,173614.0
1737542340,3297.49,3298.32,3296.5,3298.32,317768.0
1737542400,3298.32,3299.73,3297.9,3298.94,260196.0
1737542460,3298.94,3299.23,3297.69,3299.21,262460.0
1737542520,3299.21,3300.7,3299.21,3300.41,307720.0
1737542580,3300.41,3301.81,3300.41,3301.35,1160182.0
1737542640,3301.35,3301.43,3300.5,3300.5,781414.0
1737542700,3300.5,3300.98,3300.0,3300.76,424344.0
1737542760,3300.76,3301.45,3300.59,3301.23,210540.0
1737542820,3301.24,3301.99,3300.59,3301.99,290506.0
1737542880,3301.99,3304.32,3301.97,3303.98,2818388.0
1737542940,3303.98,3306.27,3303.43,3305.8,711680.0
1737543000,3305.8,3307.4,3305.5,3305.61,865294.0
1737543060,3305.61,3305.61,3303.24,3303.66,562352.0
1737543120,3303.66,3303.66,3302.46,3302.9,409856.0
1737543180,3302.9,3303.31,3302.85,3303.18,204008.0
1737543240,3303.18,3306.0,3303.18,3306.0,434346.0
1737543300,3306.32,3306.39,3304.71,3304.99,394522.0
1737543360,3304.95,3304.95,3303.75,3303.75,520564.0
1737543420,3303.75,3305.8,3303.75,3305.61,472470.0
1737543480,3305.61,3307.12,3305.4,3305.69,526656.0
1737543540,3305.54,3307.11,3305.5,3306.99,538098.0
1737543600,3306.99,3306.99,3305.27,3305.71,622508.0
1737543660,3305.49,3305.69,3305.0,3305.34,387104.0
1737543720,3305.34,3305.34,3304.61,3304.61,442842.0
1737543780,3304.61,3304.62,3303.31,3303.47,433734.0
1737543840,3303.47,3304.32,3303.3,3303.56,471550.0
1737543900,3303.56,3306.5,3303.54,3306.5,317154.0
1737543960,3306.5,3308.16,3305.9,3305.94,1054244.0
1737544020,3305.95,3310.79,3305.95,3310.79,1471222.0
1737544080,3310.79,3312.19,3310.78,3311.81,1112690.0
1737544140,3311.81,3313.73,3309.19,3309.22,1472134.0
1737544200,3309.62,3309.79,3307.37,3308.94,608342.0
1737544260,3308.94,3308.94,3308.01,3308.27,305294.0
1737544320,3308.27,3310.35,3308.08,3309.93,1412372.0
1737544380,3309.93,3310.0,3308.38,3309.99,286906.0
1737544440,3309.99,3311.56,3309.99,3311.56,312220.0
1737544500,3311.56,3315.14,3311.55,3313.29,2121290.0
1737544560,3313.32,3313.97,3313.32,3313.35,610748.0
1737544620,3313.35,3314.93,3313.29,3314.93,492722.0
1737544680,3314.93,3314.94,3311.05,3312.14,1709702.0
1737544740,3311.99,3312.46,3309.42,3309.49,841590.0
1737544800,3309.73,3311.88,3309.42,3311.01,753780.0
1737544860,3311.01,3311.02,3307.26,3307.26,893108.0
1737544920,3307.13,3309.69,3307.07,3309.39,417948.0
1737544980,3309.39,3309.73,3308.53,3308.53,296196.0
1737545040,3308.53,3308.89,3307.0,3307.0,588518.0
1737545100,3307.0,3308.78,3306.32,3307.59,286196.0
1737545160,3307.59,3308.98,3307.59,3308.82,199238.0
1737545220,3308.82,3309.0,3308.0,3308.61,491426.0
1737545280,3308.61,3308.83,3306.23,3306.23,595656.0
1737545340,3306.23,3306.7,3306.0,3306.0,573896.0
1737545400,3306.0,3307.85,3306.0,3307.83,458972.0
1737545460,3307.83,3307.85,3306.14,3306.21,438910.0
1737545520,3306.5,3307.43,3306.01,3306.93,194112.0
1737545580,3306.93,3307.85,3306.69,3306.78,415812.0
1737545640,3306.78,3308.9,3306.78,3308.84,333858.0
1737545700,3308.88,3309.67,3308.64,3309.67,1367132.0
1737545760,3309.67,3309.67,3308.81,3309.21,345092.0
1737545820,3309.21,3311.03,3309.14,3311.02,277820.0
1737545880,3311.02,3311.31,3309.43,3309.44,226132.0
1737545940,3309.44,3311.41,3309.43,3311.41,312132.0
1737546000,3311.41,3312.2,3310.75,3312.19,460032.0
1737546060,3312.19,3312.61,3311.76,3312.24,218520.0
1737546120,3312.24,3314.99,3312.22,3314.99,1201720.0
1737546180,3314.99,3315.77,3313.49,3314.8,1409610.0
1737546240,3314.8,3316.49,3314.8,3315.61,1328232.0
1737546300,3315.61,3317.23,3314.74,3317.13,1330042.0
1737546360,3318.44,3318.44,3314.93,3315.65,1122884.0
1737546420,3315.53,3315.86,3314.02,3314.02,485872.0
1737546480,3314.02,3315.84,3313.93,3314.89,638036.0
1737546540,3314.9,3316.4,3314.11,3316.19,853650.0
1737546600,3316.19,3318.49,3316.01,3318.17,1177856.0
1737546660,3318.17,3318.17,3316.88,3317.9,645432.0
1737546720,3317.98,3325.0,3317.93,3324.99,4106308.0
1737546780,3324.99,3328.83,3324.98,3327.37,3071056.0
1737546840,3328.13,3328.23,3325.94,3326.19,1659962.0
1737546900,3326.19,3326.82,3324.33,3325.75,1799230.0
1737546960,3325.75,3327.94,3325.44,3327.87,1287554.0
1737547020,3327.83,3328.76,3327.38,3328.07,1300188.0
1737547080,3328.01,3328.01,3325.78,3325.78,1532222.0
1737547140,3325.78,3326.45,3322.88,3325.53,1691832.0
1737547200,3325.53,3329.64,3325.53,3326.89,2108866.0
1737547260,3326.89,3330.48,3326.72,3329.65,1707030.0
1737547320,3329.65,3331.45,3325.32,3325.53,1642432.0
1737547380,3325.53,3326.91,3324.17,3325.38,1178796.0
1737547440,3325.96,3327.04,3324.04,3325.85,1603876.0
1737547500,3325.85,3326.11,3321.41,3322.88,2963324.0
1737547560,3322.87,3325.89,3322.04,3324.21,1552490.0
1737547620,3324.21,3327.68,3324.2,3326.3,1018530.0
1737547680,3326.3,3327.76,3322.69,3322.7,1477200.0
1737547740,3322.7,3322.71,3321.2,3321.38,1246752.0
1737547800,3321.35,3321.35,3317.23,3319.94,4332784.0
1737547860,3319.94,3320.99,3318.38,3319.49,954972.0
1737547920,3319.55,3320.69,3318.46,3320.48,639528.0
1737547980,3320.53,3322.48,3320.53,3321.24,780774.0
1737548040,3321.24,3322.55,3320.69,3320.69,717702.0
1737548100,3320.69,3321.18,3318.58,3319.13,895236.0
1737548160,3319.13,3319.97,3315.6,3315.62,1191468.0
1737548220,3315.62,3318.62,3315.62,3318.22,801632.0
1737548280,3318.22,3319.53,3316.31,3316.96,926104.0
1737548340,3316.68,3319.34,3316.59,3319.34,610998.0
1737548400,3319.34,3319.35,3315.97,3317.68,575776.0
1737548460,3317.68,3317.94,3315.39,3315.89,337574.0
1737548520,3315.89,3316.08,3314.15,3316.07,733124.0
1737548580,3316.07,3316.82,3315.15,3316.81,311008.0
1737548640,3316.81,3317.32,3315.29,3315.84,564534.0
1737548700,3315.84,3316.34,3315.38,3315.4,239454.0
1737548760,3315.4,3315.4,3312.61,3312.8,1733734.0
1737548820,3312.8,3316.41,3312.8,3315.89,473164.0
1737548880,3315.89,3315.89,3314.61,3315.0,316330.0
1737548940,3315.0,3315.5,3314.68,3315.06,393748.0
1737549000,3315.06,3316.34,3314.77,3314.78,615670.0
1737549060,3314.78,3314.78,3310.36,3311.68,1678472.0
1737549120,3311.23,3311.53,3310.14,3311.47,596308.0
1737549180,3311.47,3311.83,3310.21,3311.81,811202.0
1737549240,3311.81,3313.87,3311.81,3312.39,451060.0
1737549300,3312.46,3313.89,3312.21,3313.31,385620.0
1737549360,3313.06,3314.58,3312.13,3314.58,271270.0
1737549420,3314.58,3314.63,3313.0,3313.27,554710.0
1737549480,3313.27,3313.87,3312.94,3313.86,259366.0
1737549540,3313.86,3315.0,3313.86,3314.23,422572.0
1737549600,3314.23,3317.84,3314.23,3317.19,675448.0
1737549660,3317.43,3318.39,3317.42,3318.32,968928.0
1737549720,3318.32,3318.39,3316.35,3316.68,957034.0
1737549780,3316.68,3317.23,3316.18,3316.18,205186.0
1737549840,3316.18,3316.2,3315.71,3316.06,384564.0
1737549900,3316.06,3316.82,3315.8,3316.6,257960.0
1737549960,3316.53,3316.53,3314.08,3314.1,433556.0
1737550020,3314.04,3315.97,3313.03,3315.11,513596.0
1737550080,3315.11,3315.91,3312.6,3312.6,406196.0
1737550140,3312.6,3314.2,3312.08,3313.76,590026.0
1737550200,3313.76,3314.76,3312.88,3314.76,292330.0
1737550260,3314.76,3315.58,3313.8,3314.42,292724.0
1737550320,3314.07,3314.07,3312.09,3312.09,253714.0
1737550380,3312.09,3313.07,3311.87,3312.07,436352.0
1737550440,3312.07,3313.41,3312.06,3313.41,191772.0
1737550500,3313.41,3315.99,3313.41,3315.89,384136.0
1737550560,3315.89,3316.12,3314.76,3316.1,334890.0
1737550620,3316.1,3317.37,3314.72,3317.36,1449522.0
1737550680,3317.36,3317.69,3315.29,3316.52,2422470.0
1737550740,3316.52,3316.68,3314.8,3315.9,1468790.0
1737550800,3315.85,3317.62,3314.39,3317.61,535566.0
1737550860,3317.61,3318.31,3315.13,3315.66,1280208.0
1737550920,3315.62,3315.62,3313.43,3314.02,484474.0
1737550980,3314.02,3314.04,3312.0,3312.4,1053750.0
1737551040,3312.4,3312.5,3306.3,3306.3,2809706.0
1737551100,3306.77,3309.59,3303.38,3308.24,5207674.0
1737551160,3308.24,3308.24,3305.41,3307.3,893042.0
1737551220,3307.27,3308.53,3306.26,3308.52,508480.0
1737551280,3308.59,3310.06,3307.4,3309.68,508596.0
1737551340,3309.68,3312.44,3309.68,3310.76,858298.0
1737551400,3310.81,3313.54,3310.0,3313.53,365408.0
1737551460,3313.53,3313.61,3311.03,3311.03,437940.0
1737551520,3311.03,3311.03,3308.55,3308.56,344064.0
1737551580,3308.52,3308.73,3306.93,3308.36,573716.0
1737551640,3308.36,3309.66,3306.56,3308.25,885512.0
1737551700,3308.2,3308.2,3306.44,3307.1,329640.0
1737551760,3307.1,3309.68,3306.99,3309.12,530652.0
1737551820,3309.12,3309.12,3306.2,3308.28,461522.0
1737551880,3308.33,3308.8,3306.0,3306.0,390144.0
1737551940,3306.0,3308.5,3305.19,3308.01,1220390.0
1737552000,3308.01,3308.61,3306.0,3306.53,1024714.0
1737552060,3306.19,3308.35,3305.9,3307.75,583248.0
1737552120,3307.83,3307.9,3304.4,3304.62,1170454.0
1737552180,3304.62,3307.35,3303.51,3306.99,824864.0
1737552240,3306.99,3307.35,3305.73,3306.22,412970.0
1737552300,3306.22,3306.79,3303.89,3305.56,632790.0
1737552360,3305.56,3305.81,3303.6,3304.45,466730.0
1737552420,3304.45,3305.1,3303.57,3304.16,601088.0
1737552480,3304.29,3305.61,3302.16,3302.21,999890.0
1737552540,3302.21,3303.67,3300.8,3303.67,2663558.0
1737552600,3303.94,3304.32,3299.44,3299.44,1164740.0
1737552660,3298.69,3302.69,3297.81,3301.66,4448386.0
1737552720,3301.62,3301.87,3300.01,3301.78,751178.0
1737552780,3301.87,3303.64,3301.13,3303.31,582578.0
1737552840,3303.31,3304.12,3300.45,3300.68,509634.0
1737552900,3300.74,3301.39,3298.62,3298.62,878576.0
1737552960,3298.62,3298.62,3294.0,3295.1,5379388.0
1737553020,3295.1,3296.49,3292.64,3295.3,1507462.0
1737553080,3295.45,3295.45,3285.86,3290.27,5945648.0
1737553140,3290.75,3293.49,3287.85,3293.18,4140344.0
1737553200,3293.24,3298.38,3292.9,3296.57,3192732.0
1737553260,3296.57,3298.88,3294.87,3295.94,1689102.0
1737553320,3295.94,3302.0,3295.94,3301.15,1916634.0
1737553380,3301.15,3304.06,3300.53,3303.4,1923964.0
1737553440,3303.4,3304.06,3301.15,3302.39,1345642.0
1737553500,3301.88,3303.19,3300.03,3303.19,730560.0
1737553560,3303.19,3303.19,3297.97,3299.18,1282254.0
1737553620,3299.32,3299.82,3296.01,3296.31,861554.0
1737553680,3296.31,3297.44,3296.0,3296.0,610058.0
1737553740,3296.0,3296.54,3290.11,3290.48,1439388.0
1737553800,3290.67,3293.21,3288.0,3289.77,2707366.0
1737553860,3289.77,3290.99,3281.93,3287.26,4966448.0
1737553920,3287.26,3288.61,3279.25,3284.58,5335382.0
1737553980,3284.58,3287.54,3282.55,3286.81,3032468.0
1737554040,3286.81,3288.25,3285.64,3286.01,2337440.0
1737554100,3286.01,3286.99,3281.34,3281.82,2614046.0
1737554160,3281.85,3283.65,3279.95,3281.07,3963990.0
1737554220,3281.14,3287.33,3280.94,3286.9,2048424.0
1737554280,3286.96,3287.97,3285.02,3287.84,2017100.0
1737554340,3287.84,3288.15,3283.32,3283.32,2091792.0
1737554400,3283.39,3287.65,3282.41,3286.55,2813962.0
1737554460,3286.41,3286.65,3279.0,3279.0,1808846.0
1737554520,3279.0,3284.28,3277.0,3281.97,5129992.0
1737554580,3282.15,3283.05,3277.3,3278.14,2570446.0
1737554640,3278.14,3281.87,3277.0,3279.75,4745752.0
1737554700,3280.01,3282.49,3277.0,3277.0,2108700.0
1737554760,3277.0,3278.86,3274.03,3277.05,4207798.0
1737554820,3277.0,3281.26,3275.26,3277.15,3945752.0
1737554880,3277.15,3280.89,3274.52,3279.98,3233424.0
1737554940,3280.09,3282.38,3279.0,3281.4,2415588.0
1737555000,3281.4,3289.1,3281.31,3287.72,6093128.0
1737555060,3287.72,3290.22,3287.23,3289.22,2942712.0
1737555120,3289.0,3289.77,3286.15,3287.71,1659400.0
1737555180,3287.71,3288.24,3285.64,3285.88,755484.0
1737555240,3285.83,3285.83,3281.08,3282.64,1269766.0
1737555300,3282.64,3285.49,3280.67,3284.66,1255270.0
1737555360,3284.72,3289.78,3284.72,3288.28,1485844.0
1737555420,3288.57,3290.47,3288.02,3288.43,1899618.0
1737555480,3288.43,3290.19,3288.13,3288.88,1034056.0
1737555540,3288.6,3288.6,3285.35,3287.68,1445506.0
1737555600,3287.68,3289.98,3286.78,3289.12,1663198.0
1737555660,3289.12,3290.13,3287.53,3289.51,619018.0
1737555720,3289.51,3290.37,3287.71,3288.94,854428.0
1737555780,3288.94,3289.85,3287.25,3289.62,523992.0
1737555840,3289.62,3291.94,3287.78,3291.83,2395066.0
1737555900,3291.87,3295.56,3291.87,3295.09,5082616.0
1737555960,3295.09,3299.0,3294.16,3297.88,4101832.0
1737556020,3297.84,3303.39,3297.25,3303.38,3516722.0
1737556080,3303.38,3304.82,3301.89,3302.09,2560854.0
1737556140,3302.09,3305.77,3302.09,3305.68,2299680.0
1737556200,3305.68,3306.48,3301.13,3303.43,2697124.0
1737556260,3303.43,3310.99,3303.31,3310.05,4062624.0
1737556320,3310.05,3310.05,3301.24,3302.21,1935612.0
1737556380,3302.41,3303.12,3293.89,3295.27,3382418.0
1737556440,3295.06,3303.45,3294.84,3303.26,1277454.0
1737556500,3303.31,3305.2,3297.18,3297.43,1967072.0
1737556560,3297.35,3297.35,3287.2,3289.33,5708316.0
1737556620,3289.31,3291.69,3288.6,3288.95,1774470.0
1737556680,3289.46,3292.0,3288.81,3289.22,1464176.0
1737556740,3288.95,3294.62,3288.23,3294.15,1300428.0
1737556800,3294.3,3295.96,3291.42,3292.39,1296656.0
1737556860,3292.39,3293.43,3288.81,3290.02,972850.0
1737556920,3290.06,3291.06,3287.15,3287.15,4058672.0
1737556980,3287.15,3287.17,3281.77,3284.48,4269202.0
1737557040,3284.54,3286.4,3283.0,3285.93,1265950.0
1737557100,3285.92,3285.93,3281.36,3282.69,1371664.0
1737557160,3283.55,3286.32,3278.25,3282.64,3465350.0
1737557220,3282.7,3283.31,3270.12,3273.4,11483660.0
1737557280,3273.48,3278.6,3266.7,3278.32,8318676.0
1737557340,3278.37,3282.85,3276.69,3282.85,3073576.0
1737557400,3283.8,3287.98,3283.21,3284.81,3704864.0
1737557460,3284.81,3284.81,3280.74,3281.65,1529336.0
1737557520,3281.43,3282.26,3276.86,3278.41,1597544.0
1737557580,3278.41,3284.24,3277.46,3282.95,1918748.0
1737557640,3282.96,3287.94,3282.96,3287.59,3105632.0
1737557700,3287.24,3297.89,3286.0,3297.64,4486226.0
1737557760,3297.61,3300.88,3294.88,3299.69,3090538.0
1737557820,3299.57,3301.77,3297.01,3297.55,1798156.0
1737557880,3297.61,3298.19,3294.33,3296.88,1267704.0
1737557940,3296.84,3296.88,3290.51,3292.02,1574736.0
1737558000,3292.72,3292.77,3286.78,3288.25,1823930.0
1737558060,3288.25,3290.77,3286.66,3289.53,1104502.0
1737558120,3289.59,3290.76,3286.86,3288.39,1671410.0
1737558180,3288.35,3294.47,3288.1,3293.0,1208002.0
1737558240,3292.9,3294.73,3291.06,3294.72,1657808.0
1737558300,3294.72,3297.93,3291.01,3291.99,4433446.0
1737558360,3292.05,3299.01,3291.6,3298.82,4585904.0
1737558420,3298.82,3300.0,3298.02,3298.57,3176506.0
1737558480,3298.57,3304.38,3298.57,3303.73,6102990.0
1737558540,3304.69,3304.69,3297.81,3299.87,8067138.0
1737558600,3299.87,3299.87,3296.6,3296.63,1504626.0
1737558660,3296.77,3299.19,3296.36,3297.69,1097120.0
1737558720,3297.69,3298.6,3296.01,3296.67,1136968.0
1737558780,3296.2,3296.38,3294.72,3294.73,1028162.0
1737558840,3294.73,3296.9,3293.41,3296.89,663152.0
1737558900,3296.89,3298.93,3294.11,3294.82,735100.0
1737558960,3294.82,3301.28,3294.16,3300.65,3511236.0
1737559020,3300.86,3301.28,3296.38,3298.48,2063094.0
1737559080,3298.48,3299.0,3296.41,3298.74,1008630.0
1737559140,3298.56,3298.56,3291.3,3291.63,2153954.0
1737559200,3291.6,3291.6,3285.99,3285.99,2523184.0
1737559260,3286.06,3286.28,3277.49,3282.74,3991536.0
1737559320,3282.85,3282.85,3278.14,3278.2,3290696.0
1737559380,3278.67,3282.35,3278.24,3282.11,1833098.0
1737559440,3282.11,3285.52,3281.71,3285.06,1309116.0
1737559500,3285.06,3289.19,3284.5,3285.32,1326968.0
1737559560,3285.32,3285.64,3281.0,3283.06,1391022.0
1737559620,3283.06,3283.06,3279.0,3279.75,1623728.0
1737559680,3279.46,3281.56,3278.43,3278.45,1029116.0
1737559740,3278.45,3281.38,3275.0,3275.0,2180228.0
1737559800,3275.0,3279.23,3274.0,3275.29,1994092.0
1737559860,3275.3,3278.35,3274.72,3277.74,1572898.0
1737559920,3277.74,3281.39,3274.85,3281.11,2447196.0
1737559980,3281.66,3283.64,3280.55,3280.99,2074552.0
1737560040,3280.98,3281.62,3275.34,3276.14,3142794.0
1737560100,3276.09,3277.04,3271.0,3274.05,3180530.0
1737560160,3274.05,3274.05,3268.95,3270.22,2300886.0
1737560220,3270.27,3279.12,3269.67,3278.89,3851576.0
1737560280,3278.89,3281.34,3277.32,3280.89,1039592.0
1737560340,3280.89,3281.86,3278.95,3279.22,589126.0
1737560400,3278.96,3282.71,3277.53,3281.98,1135572.0
1737560460,3281.99,3284.11,3278.79,3279.86,903446.0
1737560520,3279.86,3280.44,3278.13,3279.77,605422.0
1737560580,3279.71,3280.03,3277.85,3277.99,447808.0
1737560640,3277.99,3279.66,3277.98,3279.03,422788.0
1737560700,3279.09,3279.36,3273.1,3275.76,1205612.0
1737560760,3275.96,3278.91,3275.19,3275.84,741290.0
1737560820,3275.78,3279.87,3275.36,3279.03,745872.0
1737560880,3279.03,3282.65,3277.55,3281.98,841594.0
1737560940,3281.98,3283.26,3279.85,3280.03,800382.0
1737561000,3280.03,3280.69,3275.64,3276.73,759846.0
1737561060,3276.88,3279.21,3276.01,3278.32,867868.0
1737561120,3278.11,3284.8,3278.11,3284.11,851202.0
1737561180,3284.11,3286.18,3283.81,3283.83,1181336.0
1737561240,3283.83,3287.0,3283.83,3286.98,1293358.0
1737561300,3286.98,3287.0,3284.02,3284.1,859490.0
1737561360,3284.1,3285.03,3282.01,3285.03,1306896.0
1737561420,3285.03,3285.97,3281.69,3282.91,657614.0
1737561480,3282.95,3282.95,3281.66,3281.94,348712.0
1737561540,3281.94,3281.95,3277.04,3277.5,1465116.0
1737561600,3277.5,3278.16,3270.36,3270.93,3155648.0
1737561660,3270.98,3276.65,3270.98,3275.04,2234356.0
1737561720,3274.99,3276.25,3270.06,3276.24,3168092.0
1737561780,3276.17,3276.99,3270.26,3270.27,1598278.0
1737561840,3270.27,3273.66,3270.27,3273.41,2288854.0
1737561900,3273.46,3274.23,3270.4,3270.77,2693912.0
1737561960,3270.77,3273.27,3261.08,3270.06,11714268.0
1737562020,3270.06,3273.32,3264.15,3272.34,2997844.0
1737562080,3272.33,3274.04,3266.36,3267.57,1905074.0
1737562140,3267.32,3268.84,3265.01,3267.94,1453612.0
1737562200,3267.94,3267.94,3263.0,3263.01,2042820.0
1737562260,3263.01,3266.37,3261.89,3262.79,3044376.0
1737562320,3262.79,3266.97,3261.07,3266.97,4058948.0
1737562380,3266.97,3268.53,3265.5,3268.52,1322156.0
1737562440,3268.52,3269.23,3264.02,3264.02,1135264.0
1737562500,3264.08,3264.11,3261.0,3263.99,2702036.0
1737562560,3263.5,3268.14,3262.48,3268.14,1691878.0
1737562620,3268.14,3270.04,3266.95,3268.53,1435276.0
1737562680,3268.59,3270.82,3268.02,3270.82,1231588.0
1737562740,3270.82,3272.12,3270.82,3272.12,1151140.0
1737562800,3272.12,3272.99,3271.41,3271.41,1129326.0
1737562860,3271.41,3273.65,3270.72,3273.64,1375358.0
1737562920,3273.64,3276.7,3273.21,3275.25,1431598.0
1737562980,3275.29,3276.35,3273.51,3273.85,794370.0
1737563040,3273.85,3273.85,3272.77,3272.84,623488.0
1737563100,3272.84,3273.06,3269.8,3272.46,1715936.0
1737563160,3272.3,3275.76,3271.1,3275.68,663666.0
1737563220,3275.68,3277.68,3275.1,3277.53,822148.0
1737563280,3277.53,3279.56,3276.6,3279.56,1074556.0
1737563340,3278.95,3279.8,3277.61,3278.82,879130.0
1737563400,3278.82,3279.31,3277.49,3277.9,879872.0
1737563460,3278.0,3278.06,3276.4,3277.73,824490.0
1737563520,3277.73,3282.0,3277.73,3281.51,2384658.0
1737563580,3281.52,3281.92,3278.67,3279.01,1446868.0
1737563640,3279.01,3279.01,3274.36,3275.72,1400992.0
1737563700,3275.72,3277.42,3274.32,3277.05,1500744.0
1737563760,3277.05,3281.35,3276.63,3281.35,701860.0
1737563820,3281.53,3282.91,3277.74,3280.59,2891394.0
1737563880,3280.59,3281.82,3279.43,3280.34,1136350.0
1737563940,3280.34,3280.9,3278.8,3279.98,450282.0
1737564000,3279.98,3280.48,3276.91,3276.91,818596.0
1737564060,3276.91,3277.28,3273.97,3273.97,804016.0
1737564120,3273.97,3274.32,3267.9,3271.51,3436988.0
1737564180,3271.55,3271.75,3268.86,3270.84,848780.0
1737564240,3270.84,3271.0,3268.6,3270.99,1553058.0
1737564300,3271.0,3273.36,3270.47,3272.71,1137622.0
1737564360,3272.71,3275.36,3272.7,3273.58,1406690.0
1737564420,3274.03,3275.71,3272.51,3275.32,1132346.0
1737564480,3275.56,3277.73,3275.55,3275.75,1536380.0
1737564540,3275.76,3277.82,3273.23,3273.31,819294.0
1737564600,3273.31,3275.43,3272.41,3273.94,479148.0
1737564660,3273.9,3274.55,3272.25,3272.31,723808.0
1737564720,3274.64,3275.4,3272.63,3273.93,1487728.0
1737564780,3273.93,3275.47,3273.37,3274.93,427482.0
1737564840,3274.93,3275.62,3273.63,3273.84,558616.0
1737564900,3273.84,3276.87,3273.84,3276.76,534950.0
1737564960,3276.76,3278.48,3276.27,3278.01,1779564.0
1737565020,3278.01,3278.21,3276.5,3276.7,441596.0
1737565080,3276.7,3278.07,3276.7,3278.06,357998.0
1737565140,3278.06,3278.5,3277.09,3277.1,269164.0
1737565200,3277.15,3277.94,3275.71,3277.01,500090.0
1737565260,3277.01,3278.2,3276.24,3277.87,392714.0
1737565320,3277.87,3279.92,3277.14,3279.85,852702.0
1737565380,3279.85,3284.18,3277.68,3277.69,2472976.0
1737565440,3277.69,3281.69,3277.69,3281.69,778552.0
1737565500,3281.83,3284.0,3281.82,3283.06,1122820.0
1737565560,3283.06,3285.0,3282.39,3284.68,1110458.0
1737565620,3284.68,3284.85,3278.97,3279.63,2510474.0
1737565680,3279.63,3281.94,3279.36,3281.47,377712.0
1737565740,3281.47,3283.0,3280.8,3281.19,396400.0
1737565800,3281.19,3281.68,3277.89,3277.97,1842644.0
1737565860,3278.04,3278.45,3274.6,3275.36,832284.0
1737565920,3275.41,3275.6,3271.02,3273.78,1379410.0
1737565980,3273.78,3278.57,3273.73,3277.14,2684400.0
1737566040,3277.14,3278.59,3276.5,3277.97,627934.0
1737566100,3277.97,3280.33,3277.97,3278.64,900240.0
1737566160,3278.64,3280.15,3278.52,3280.12,434012.0
1737566220,3280.12,3281.5,3279.19,3280.73,1233346.0
1737566280,3280.72,3283.26,3280.61,3282.26,972608.0
1737566340,3282.26,3282.4,3280.62,3282.02,597354.0
1737566400,3282.02,3282.53,3278.86,3280.36,626078.0
1737566460,3280.36,3281.91,3280.36,3281.26,160664.0
1737566520,3281.29,3282.65,3281.06,3282.58,419236.0
1737566580,3282.58,3283.94,3281.1,3281.1,694666.0
1737566640,3281.1,3283.88,3281.1,3282.78,1018612.0
1737566700,3282.78,3282.79,3280.13,3281.55,622406.0
1737566760,3281.51,3282.78,3281.51,3282.02,217846.0
1737566820,3282.26,3283.07,3281.55,3281.56,299268.0
1737566880,3281.56,3283.24,3281.11,3281.82,204066.0
1737566940,3281.82,3282.0,3281.0,3281.22,117516.0
1737567000,3281.22,3281.22,3275.01,3275.23,1304280.0
1737567060,3275.23,3276.81,3274.48,3276.81,883712.0
1737567120,3276.81,3278.08,3276.25,3277.56,564304.0
1737567180,3277.51,3280.4,3276.65,3280.07,970732.0
1737567240,3280.07,3280.4,3279.19,3279.93,364736.0
1737567300,3280.05,3281.47,3279.04,3280.15,555606.0
1737567360,3280.15,3281.69,3279.23,3281.69,460334.0
1737567420,3281.69,3282.07,3281.1,3282.06,566920.0
1737567480,3282.06,3282.07,3281.23,3281.72,314160.0
1737567540,3281.72,3285.36,3281.72,3284.3,2164376.0
1737567600,3284.3,3287.01,3282.17,3285.54,2861912.0
1737567660,3285.54,3286.43,3283.56,3283.57,926866.0
1737567720,3283.57,3283.9,3281.65,3282.32,525926.0
1737567780,3282.32,3283.02,3280.47,3280.67,1197382.0
1737567840,3280.67,3280.84,3278.14,3278.46,850716.0
1737567900,3278.46,3281.1,3278.44,3280.96,593764.0
1737567960,3280.96,3283.36,3280.8,3282.24,359088.0
1737568020,3282.24,3283.78,3282.24,3283.35,408732.0
1737568080,3283.35,3285.5,3283.2,3285.01,298110.0
1737568140,3285.01,3285.49,3283.35,3284.11,262856.0
1737568200,3284.11,3285.22,3283.21,3283.39,245474.0
1737568260,3283.39,3283.4,3282.37,3282.39,203596.0
1737568320,3282.39,3283.73,3282.26,3283.07,210482.0
1737568380,3283.07,3285.42,3283.01,3285.41,217596.0
1737568440,3285.36,3285.91,3284.68,3285.72,737934.0
1737568500,3285.72,3286.28,3284.39,3284.71,343060.0
1737568560,3284.76,3286.0,3284.13,3285.34,1439322.0
1737568620,3285.34,3285.67,3283.02,3283.34,370024.0
1737568680,3283.34,3285.07,3282.79,3284.78,1439298.0
1737568740,3284.78,3285.33,3284.59,3284.6,435524.0
1737568800,3284.6,3285.19,3282.52,3283.78,607708.0
1737568860,3283.78,3288.61,3283.3,3287.19,2123318.0
1737568920,3287.19,3290.85,3287.17,3287.87,2281610.0
1737568980,3287.87,3288.01,3283.66,3284.74,1714994.0
1737569040,3284.74,3284.75,3281.88,3282.92,416306.0
1737569100,3282.92,3285.6,3282.28,3285.36,327636.0
1737569160,3285.36,3285.36,3281.95,3282.02,541046.0
1737569220,3282.02,3282.02,3280.8,3280.84,417982.0
1737569280,3280.84,3281.46,3277.19,3277.71,1343746.0
1737569340,3277.71,3280.75,3276.32,3280.59,507358.0
1737569400,3280.9,3280.96,3279.82,3280.0,351106.0
1737569460,3280.0,3282.11,3279.58,3280.15,193606.0
1737569520,3280.15,3283.9,3280.01,3283.76,563364.0
1737569580,3283.76,3284.31,3281.83,3282.17,454364.0
1737569640,3282.17,3283.85,3281.2,3281.26,355318.0
1737569700,3281.26,3281.28,3278.56,3279.22,397628.0
1737569760,3279.27,3279.27,3270.82,3270.82,2148426.0
1737569820,3270.82,3273.36,3270.38,3271.89,1360598.0
1737569880,3271.89,3272.37,3268.01,3268.01,1738780.0
1737569940,3268.01,3269.92,3267.19,3269.45,1397562.0
1737570000,3268.97,3268.98,3267.36,3268.52,2903920.0
1737570060,3268.52,3269.32,3267.0,3267.93,847488.0
1737570120,3267.93,3268.5,3266.39,3267.22,726070.0
1737570180,3267.22,3268.46,3266.4,3266.4,696276.0
1737570240,3266.36,3266.61,3266.0,3266.01,4400572.0
1737570300,3266.01,3266.61,3265.01,3265.01,3788004.0
1737570360,3265.01,3265.73,3263.0,3263.0,4730684.0
1737570420,3263.0,3266.38,3262.75,3263.63,1057862.0
1737570480,3263.63,3265.69,3263.27,3265.69,687036.0
1737570540,3265.71,3268.0,3265.71,3267.99,744598.0
1737570600,3268.06,3273.28,3268.06,3271.57,3278002.0
1737570660,3271.35,3272.6,3270.4,3272.59,740102.0
1737570720,3272.59,3272.8,3271.42,3272.17,490334.0
1737570780,3272.17,3272.75,3271.42,3272.11,527832.0
1737570840,3272.11,3273.19,3269.62,3273.19,604788.0
1737570900,3273.19,3273.73,3271.38,3273.69,914102.0
1737570960,3273.74,3274.53,3273.26,3273.74,320002.0
1737571020,3273.7,3276.35,3273.57,3275.1,637720.0
1737571080,3275.13,3277.35,3275.13,3277.13,590044.0
1737571140,3277.13,3277.39,3276.17,3276.34,391448.0
1737571200,3276.34,3276.35,3271.15,3272.07,1315892.0
1737571260,3272.18,3272.32,3269.52,3270.1,652540.0
1737571320,3270.1,3272.3,3270.1,3270.7,325270.0
1737571380,3270.7,3271.74,3270.11,3271.3,246530.0
1737571440,3271.3,3271.37,3269.94,3270.86,204088.0
1737571500,3270.86,3271.53,3268.06,3269.65,395432.0
1737571560,3269.67,3273.53,3268.46,3269.19,1030738.0
1737571620,3269.19,3270.15,3268.33,3268.93,334746.0
1737571680,3268.93,3269.29,3268.06,3269.28,299412.0
1737571740,3269.28,3272.81,3268.06,3272.81,719724.0
1737571800,3272.81,3273.78,3271.75,3273.47,485780.0
1737571860,3273.47,3273.66,3271.18,3271.39,306226.0
1737571920,3271.39,3271.4,3269.29,3270.23,208688.0
1737571980,3270.23,3270.44,3267.52,3267.52,255052.0
1737572040,3267.52,3268.4,3266.53,3266.91,416078.0
1737572100,3266.91,3266.92,3262.27,3262.29,1528304.0
1737572160,3262.29,3262.29,3244.9,3247.43,22435352.0
1737572220,3247.43,3247.77,3239.08,3242.44,11277650.0
1737572280,3242.47,3249.09,3241.47,3248.23,4057958.0
1737572340,3248.29,3251.91,3248.23,3248.93,2176912.0
1737572400,3249.38,3254.56,3247.52,3254.11,2496856.0
1737572460,3254.11,3258.22,3251.28,3254.43,2186636.0
1737572520,3253.9,3257.64,3253.56,3257.03,1602038.0
1737572580,3256.96,3259.09,3256.01,3258.47,1069780.0
1737572640,3258.07,3258.08,3250.91,3251.15,1068876.0
1737572700,3250.86,3253.26,3249.96,3251.11,1276078.0
1737572760,3251.11,3254.47,3250.0,3253.27,1121408.0
1737572820,3253.27,3254.42,3250.42,3252.89,616338.0
1737572880,3252.83,3256.19,3250.1,3254.85,1233668.0
1737572940,3254.85,3257.39,3254.85,3256.62,771072.0
1737573000,3256.62,3257.81,3256.38,3257.57,1004846.0
1737573060,3257.57,3259.99,3256.72,3259.0,990124.0
1737573120,3259.0,3259.99,3257.62,3257.62,659462.0
1737573180,3257.62,3261.0,3257.62,3260.53,467948.0
1737573240,3260.53,3261.0,3259.65,3260.15,431960.0
1737573300,3260.15,3261.27,3258.31,3261.27,578838.0
1737573360,3261.27,3262.6,3258.12,3262.32,2577070.0
1737573420,3262.32,3264.23,3261.84,3264.09,959912.0
1737573480,3264.09,3264.76,3262.95,3264.27,1003466.0
1737573540,3264.27,3268.39,3263.64,3268.0,2857374.0
1737573600,3268.18,3272.95,3266.99,3272.11,4346798.0
1737573660,3272.11,3276.11,3271.19,3275.7,2941630.0
1737573720,3275.7,3276.8,3272.28,3272.28,4139334.0
1737573780,3272.28,3272.81,3268.22,3269.3,996838.0
1737573840,3269.3,3269.31,3265.69,3267.25,1133064.0
1737573900,3267.25,3269.11,3266.83,3267.93,777638.0
1737573960,3267.93,3267.93,3264.39,3264.76,602310.0
1737574020,3264.82,3268.63,3264.82,3267.78,907854.0
1737574080,3267.78,3267.91,3267.31,3267.89,299474.0
1737574140,3267.89,3268.11,3267.02,3268.11,354788.0
1737574200,3268.11,3268.19,3265.83,3267.06,545840.0
1737574260,3267.1,3268.59,3266.13,3266.14,332412.0
1737574320,3266.14,3266.15,3261.32,3263.88,1696744.0
1737574380,3263.88,3269.51,3262.73,3266.42,1584886.0
1737574440,3266.01,3272.18,3264.85,3271.77,1862428.0
1737574500,3271.73,3273.49,3269.46,3272.9,1466302.0
1737574560,3272.9,3274.06,3268.83,3273.46,1874248.0
1737574620,3273.84,3274.57,3268.69,3269.14,1355336.0
1737574680,3269.57,3274.41,3269.38,3272.93,551688.0
1737574740,3272.93,3274.99,3272.93,3274.99,1251024.0
1737574800,3274.99,3278.52,3274.99,3278.04,1493174.0
1737574860,3277.88,3279.0,3275.31,3277.84,1157828.0
1737574920,3277.85,3279.0,3275.0,3275.54,735832.0
1737574980,3275.62,3276.94,3270.95,3271.03,1382040.0
1737575040,3271.55,3271.8,3269.01,3269.62,802150.0
1737575100,3269.62,3270.07,3267.29,3269.31,940388.0
1737575160,3269.96,3271.54,3267.3,3270.11,621898.0
1737575220,3270.11,3274.48,3269.38,3273.62,541520.0
1737575280,3273.62,3274.41,3270.0,3270.01,1556904.0
1737575340,3270.01,3270.48,3269.0,3269.01,381052.0
1737575400,3269.01,3269.02,3265.44,3266.95,1015160.0
1737575460,3267.18,3269.0,3264.62,3268.57,3068236.0
1737575520,3268.39,3269.71,3266.18,3268.97,715606.0
1737575580,3268.93,3269.98,3266.65,3268.02,481060.0
1737575640,3268.02,3268.83,3264.43,3265.43,914360.0
1737575700,3265.43,3266.05,3262.01,3263.64,861564.0
1737575760,3263.64,3263.65,3262.02,3262.69,501032.0
1737575820,3262.69,3263.36,3260.01,3260.01,852418.0
1737575880,3260.01,3260.98,3259.0,3260.97,839002.0
1737575940,3260.97,3261.68,3259.32,3261.51,742928.0
1737576000,3261.51,3263.66,3260.98,3263.66,1110176.0
1737576060,3263.93,3265.64,3261.18,3264.49,1841338.0
1737576120,3264.49,3265.32,3260.81,3262.07,783638.0
1737576180,3262.07,3263.63,3260.67,3263.35,330422.0
1737576240,3263.35,3265.0,3261.1,3261.23,253684.0
1737576300,3261.23,3264.53,3260.9,3261.78,538958.0
1737576360,3261.78,3263.57,3261.17,3263.4,283820.0
1737576420,3263.51,3268.19,3263.35,3267.59,571260.0
1737576480,3267.59,3270.04,3267.59,3268.9,700606.0
1737576540,3268.9,3268.9,3264.45,3267.44,1854212.0
1737576600,3267.44,3268.87,3262.98,3262.98,1146176.0
1737576660,3263.52,3265.86,3263.11,3264.32,3446696.0
1737576720,3264.31,3265.75,3259.76,3259.78,952518.0
1737576780,3259.78,3261.3,3259.01,3259.71,559612.0
1737576840,3259.71,3264.69,3259.71,3264.23,842262.0
1737576900,3264.23,3266.47,3263.18,3264.11,549100.0
1737576960,3264.11,3266.32,3262.44,3262.51,441648.0
1737577020,3262.51,3266.51,3262.11,3266.09,574264.0
1737577080,3266.09,3267.39,3264.95,3266.14,371318.0
1737577140,3265.74,3266.73,3264.29,3264.44,414164.0
1737577200,3264.44,3265.93,3260.47,3262.68,1214864.0
1737577260,3262.62,3268.02,3262.0,3267.81,696036.0
1737577320,3267.81,3268.8,3266.92,3268.79,438024.0
1737577380,3268.79,3270.6,3267.86,3269.89,604960.0
1737577440,3269.89,3270.69,3268.13,3268.14,342166.0
1737577500,3268.14,3268.94,3266.25,3268.78,797072.0
1737577560,3268.78,3270.06,3268.78,3269.59,571878.0
1737577620,3269.59,3270.95,3269.05,3269.74,439100.0
1737577680,3269.74,3271.83,3269.73,3271.51,481450.0
1737577740,3271.51,3272.29,3271.0,3271.01,303676.0
1737577800,3270.97,3271.58,3266.22,3267.0,596548.0
1737577860,3266.96,3268.03,3265.52,3268.03,369710.0
1737577920,3268.05,3274.35,3267.77,3274.34,988858.0
1737577980,3274.34,3275.78,3272.48,3275.78,1176074.0
1737578040,3275.78,3275.97,3274.43,3274.47,581686.0
1737578100,3274.05,3276.21,3273.5,3274.63,1151252.0
1737578160,3274.63,3274.65,3270.11,3271.11,618440.0
1737578220,3271.1,3271.9,3269.4,3269.97,336470.0
1737578280,3269.97,3269.97,3267.28,3267.28,770220.0
1737578340,3267.28,3268.08,3264.61,3265.13,1062066.0
1737578400,3265.05,3267.06,3264.33,3267.06,647776.0
1737578460,3267.06,3269.02,3266.81,3268.12,318128.0
1737578520,3268.17,3269.07,3266.07,3267.43,277704.0
1737578580,3267.43,3269.11,3267.07,3268.69,869504.0
1737578640,3269.08,3269.24,3264.24,3264.24,312534.0
1737578700,3264.24,3266.59,3264.09,3265.79,372632.0
1737578760,3265.79,3265.79,3260.28,3262.36,758858.0
1737578820,3262.36,3265.12,3261.86,3261.86,728326.0
1737578880,3261.71,3263.65,3260.68,3263.4,304306.0
1737578940,3263.4,3263.64,3260.11,3261.01,312924.0
1737579000,3260.97,3262.18,3260.3,3260.34,496072.0
1737579060,3260.34,3260.34,3256.24,3258.34,1057010.0
1737579120,3258.34,3258.73,3255.0,3255.0,1510030.0
1737579180,3255.0,3255.44,3253.01,3254.51,1439788.0
1737579240,3254.51,3257.9,3253.6,3257.83,1090860.0
1737579300,3257.9,3259.95,3257.53,3258.87,1163126.0
1737579360,3259.12,3261.57,3258.4,3258.41,1099460.0
1737579420,3258.19,3260.44,3256.57,3259.32,465940.0
1737579480,3259.34,3261.63,3258.92,3259.52,375858.0
1737579540,3259.47,3259.47,3253.1,3255.86,1651742.0
1737579600,3255.82,3256.49,3251.0,3251.0,2355148.0
1737579660,3251.0,3251.01,3240.73,3242.62,6322544.0
1737579720,3243.74,3247.54,3240.57,3240.82,5823304.0
1737579780,3240.82,3243.56,3240.0,3243.51,1503332.0
1737579840,3243.51,3249.42,3243.51,3249.39,1042448.0
1737579900,3249.47,3253.22,3248.5,3250.45,2284638.0
1737579960,3250.45,3251.62,3245.85,3246.78,1313308.0
1737580020,3247.45,3247.52,3241.14,3243.21,4887906.0
1737580080,3243.21,3243.9,3243.01,3243.5,920546.0
1737580140,3243.5,3247.22,3241.01,3245.31,2955478.0
1737580200,3244.73,3246.81,3242.12,3242.28,795462.0
1737580260,3242.39,3248.99,3242.38,3247.53,1484838.0
1737580320,3247.53,3248.07,3246.24,3246.69,1218974.0
1737580380,3246.33,3248.98,3245.11,3245.17,3051708.0
1737580440,3245.59,3248.71,3245.59,3247.85,984900.0
1737580500,3247.85,3247.9,3245.09,3245.31,722802.0
1737580560,3245.26,3246.23,3243.34,3245.56,1500388.0
1737580620,3245.56,3245.56,3242.46,3243.05,610316.0
1737580680,3243.11,3245.84,3243.11,3245.84,737542.0
1737580740,3245.84,3247.24,3245.59,3245.61,427656.0
1737580800,3245.61,3247.81,3244.02,3244.36,633448.0
1737580860,3244.36,3245.36,3242.04,3244.82,598842.0
1737580920,3244.82,3249.12,3243.41,3249.12,620234.0
1737580980,3249.14,3251.43,3248.93,3249.22,675364.0
1737581040,3249.22,3250.89,3247.99,3247.99,264556.0
1737581100,3247.99,3250.47,3247.94,3247.97,449408.0
1737581160,3247.97,3250.11,3247.97,3250.1,244396.0
1737581220,3250.1,3251.06,3249.88,3251.06,509100.0
1737581280,3251.39,3253.49,3250.47,3252.07,970198.0
1737581340,3252.07,3252.53,3251.64,3252.52,409592.0
1737581400,3252.57,3253.83,3252.37,3253.01,648066.0
1737581460,3253.06,3254.23,3253.06,3254.23,828362.0
1737581520,3254.29,3256.32,3254.29,3255.99,1004036.0
1737581580,3256.05,3257.39,3255.0,3257.38,582420.0
1737581640,3257.38,3258.02,3256.59,3258.0,360288.0
1737581700,3258.0,3258.95,3257.17,3258.17,510376.0
1737581760,3258.17,3260.78,3258.17,3260.77,619084.0
1737581820,3260.77,3261.25,3260.09,3260.44,682336.0
1737581880,3260.44,3260.67,3259.29,3260.05,445128.0
1737581940,3260.43,3260.81,3259.61,3260.15,468264.0
1737582000,3260.15,3261.32,3259.55,3259.9,289134.0
1737582060,3259.9,3260.82,3259.54,3260.5,216922.0
1737582120,3260.55,3261.53,3259.6,3260.83,1987532.0
1737582180,3260.83,3260.84,3259.32,3259.77,226502.0
1737582240,3259.77,3259.83,3255.62,3257.46,781424.0
1737582300,3257.55,3258.0,3254.89,3255.96,671196.0
1737582360,3256.02,3256.03,3253.26,3254.57,382624.0
1737582420,3254.57,3255.89,3253.98,3254.63,672552.0
1737582480,3254.63,3254.63,3253.0,3253.85,559220.0
1737582540,3253.85,3256.12,3253.52,3256.06,423574.0
1737582600,3256.11,3259.42,3256.05,3259.42,549084.0
1737582660,3259.42,3262.12,3259.4,3262.12,531804.0
1737582720,3262.12,3263.6,3262.02,3262.72,490952.0
1737582780,3262.72,3263.81,3262.71,3263.79,310184.0
1737582840,3263.79,3263.81,3262.99,3263.0,221360.0
1737582900,3263.0,3264.32,3262.46,3262.86,2040278.0
1737582960,3262.86,3263.19,3260.93,3261.31,139638.0
1737583020,3261.31,3261.31,3256.57,3257.59,1189366.0
1737583080,3257.2,3258.41,3256.56,3258.18,388836.0
1737583140,3258.18,3258.94,3257.77,3258.42,264100.0
1737583200,3258.42,3259.26,3255.61,3257.84,502242.0
1737583260,3257.84,3257.84,3255.42,3255.78,290038.0
1737583320,3255.78,3256.87,3255.22,3256.77,476742.0
1737583380,3256.84,3257.17,3254.8,3254.92,438868.0
1737583440,3254.92,3259.54,3254.92,3259.54,340632.0
1737583500,3259.54,3260.15,3257.94,3258.06,350712.0
1737583560,3258.06,3261.06,3258.06,3260.99,175986.0
1737583620,3260.99,3261.02,3260.16,3260.17,434268.0
1737583680,3260.71,3261.49,3260.17,3261.26,229894.0
1737583740,3261.26,3262.02,3260.67,3261.61,386128.0
1737583800,3261.61,3261.62,3258.5,3258.53,445650.0
1737583860,3258.76,3260.33,3258.56,3260.17,388004.0
1737583920,3260.17,3260.97,3259.35,3260.97,237270.0
1737583980,3261.13,3262.29,3260.5,3260.99,393814.0
1737584040,3260.99,3260.99,3256.82,3256.82,1145676.0
1737584100,3256.88,3257.02,3254.18,3254.19,1011758.0
1737584160,3254.19,3255.82,3251.04,3251.31,1454816.0
1737584220,3250.94,3250.94,3246.47,3247.41,1927158.0
1737584280,3247.41,3249.11,3244.14,3248.15,1618954.0
1737584340,3248.15,3249.41,3242.07,3242.7,1267324.0
1737584400,3242.7,3243.43,3242.25,3242.77,882596.0
1737584460,3242.77,3243.68,3240.12,3241.61,1354080.0
1737584520,3241.61,3243.51,3241.61,3242.31,618492.0
1737584580,3242.31,3245.29,3242.24,3244.14,498954.0
1737584640,3243.97,3245.82,3243.8,3244.49,671708.0
1737584700,3244.54,3245.79,3244.54,3245.68,441624.0
1737584760,3245.68,3247.01,3245.35,3247.0,251190.0
1737584820,3247.0,3248.32,3246.98,3247.01,459614.0
1737584880,3247.01,3249.19,3246.47,3249.18,237068.0
1737584940,3249.18,3250.05,3249.17,3250.05,348074.0
1737585000,3250.08,3250.39,3249.08,3249.28,498558.0
1737585060,3249.28,3252.48,3249.18,3251.94,571830.0
1737585120,3251.94,3256.24,3251.94,3256.23,1060628.0
1737585180,3256.23,3257.58,3255.29,3257.21,748690.0
1737585240,3257.76,3258.95,3255.32,3255.97,1298964.0
1737585300,3256.29,3258.03,3256.0,3257.01,462282.0
1737585360,3257.23,3262.4,3257.0,3261.65,1257906.0
1737585420,3261.61,3264.77,3260.75,3264.57,1481838.0
1737585480,3264.7,3265.69,3263.1,3263.62,653578.0
1737585540,3263.62,3264.49,3260.57,3263.03,942516.0
1737585600,3263.03,3263.69,3257.26,3257.26,694960.0
1737585660,3257.26,3260.85,3257.26,3259.11,551624.0
1737585720,3259.11,3260.16,3257.8,3258.01,276984.0
1737585780,3258.01,3258.58,3255.53,3255.53,349368.0
1737585840,3256.93,3258.11,3256.58,3257.71,198210.0
1737585900,3257.71,3258.0,3256.83,3256.83,140514.0
1737585960,3256.83,3258.0,3255.74,3257.07,458732.0
1737586020,3257.07,3257.13,3254.58,3254.58,659740.0
1737586080,3254.55,3256.73,3254.55,3256.73,304442.0
1737586140,3256.73,3256.96,3254.55,3254.56,286986.0
1737586200,3254.56,3254.62,3253.93,3253.94,154002.0
1737586260,3253.94,3254.4,3250.88,3251.02,609642.0
1737586320,3250.67,3250.67,3248.72,3250.39,547872.0
1737586380,3250.39,3254.4,3250.33,3253.29,516506.0
1737586440,3253.29,3254.74,3252.85,3252.86,282092.0
1737586500,3252.86,3253.65,3251.03,3251.13,584926.0
1737586560,3251.13,3251.13,3245.0,3245.9,3308348.0
1737586620,3245.9,3245.91,3243.09,3244.07,2061466.0
1737586680,3244.07,3245.61,3244.06,3244.15,896696.0
1737586740,3244.15,3244.16,3231.89,3237.63,11640178.0
1737586800,3237.63,3238.61,3232.39,3232.39,3651666.0
1737586860,3232.37,3238.3,3230.77,3236.51,3199162.0
1737586920,3237.24,3237.34,3232.55,3237.04,2189022.0
1737586980,3237.04,3240.97,3235.69,3238.23,3298606.0
1737587040,3238.61,3240.72,3235.94,3237.06,1562406.0
1737587100,3237.06,3241.2,3234.14,3240.55,2347474.0
1737587160,3240.5,3242.31,3235.4,3235.4,1861088.0
1737587220,3235.4,3235.64,3231.1,3233.11,2587158.0
1737587280,3233.11,3238.18,3233.11,3235.31,1409460.0
1737587340,3235.31,3235.57,3224.41,3226.06,8278986.0
1737587400,3226.06,3228.17,3221.53,3225.11,11424808.0
1737587460,3225.07,3225.41,3222.38,3223.69,1876804.0
1737587520,3223.58,3232.29,3223.51,3231.45,1985476.0
1737587580,3231.45,3232.8,3229.88,3231.18,947774.0
1737587640,3231.18,3237.8,3231.18,3236.32,1540696.0
1737587700,3236.37,3239.62,3234.56,3238.96,1982432.0
1737587760,3238.96,3240.44,3237.29,3238.14,1017360.0
1737587820,3238.12,3243.52,3238.06,3243.34,925852.0
1737587880,3243.34,3243.78,3238.89,3240.73,1048862.0
1737587940,3240.73,3241.67,3238.89,3239.39,624514.0
1737588000,3239.39,3239.4,3233.06,3233.9,1141858.0
1737588060,3233.9,3238.54,3232.78,3237.9,852394.0
1737588120,3237.9,3240.44,3237.01,3238.05,904332.0
1737588180,3238.05,3240.9,3237.56,3240.21,1305918.0
1737588240,3240.3,3241.16,3237.97,3239.8,419044.0
1737588300,3239.8,3242.41,3239.39,3241.85,749166.0
1737588360,3241.85,3242.4,3239.4,3240.15,634130.0
1737588420,3240.15,3241.05,3238.93,3238.93,250612.0
1737588480,3238.99,3242.51,3237.69,3242.26,1042234.0
1737588540,3241.82,3241.82,3239.93,3239.93,330872.0
1737588600,3239.99,3240.54,3236.63,3237.2,445020.0
1737588660,3237.32,3240.81,3237.32,3240.47,396824.0
1737588720,3240.88,3240.89,3237.67,3240.22,483958.0
1737588780,3240.28,3240.6,3237.27,3239.61,697442.0
1737588840,3239.61,3241.47,3238.18,3241.29,401984.0
1737588900,3241.23,3242.31,3240.02,3240.68,665946.0
1737588960,3240.68,3242.96,3238.55,3241.36,630256.0
1737589020,3241.41,3243.56,3241.09,3242.95,448296.0
1737589080,3243.17,3243.79,3242.18,3243.48,451826.0
1737589140,3243.48,3244.77,3243.41,3244.71,898210.0
1737589200,3244.66,3244.71,3243.03,3243.72,576226.0
1737589260,3243.73,3245.99,3243.67,3245.6,296550.0
1737589320,3245.6,3245.99,3244.49,3244.69,458004.0
1737589380,3244.69,3244.74,3242.49,3244.34,584072.0
1737589440,3244.34,3244.74,3243.95,3244.7,139932.0
1737589500,3244.7,3244.7,3243.71,3244.51,543468.0
1737589560,3244.51,3245.5,3243.56,3244.69,427008.0
1737589620,3244.69,3245.3,3243.29,3243.56,1204062.0
1737589680,3243.56,3243.56,3240.67,3240.69,965156.0
1737589740,3240.69,3241.77,3240.67,3241.77,490834.0
1737589800,3241.77,3241.86,3240.67,3241.35,306086.0
1737589860,3241.35,3242.0,3240.9,3241.02,240102.0
1737589920,3241.02,3241.02,3238.35,3240.95,1193126.0
1737589980,3240.95,3241.02,3237.56,3238.02,768962.0
1737590040,3238.13,3239.18,3237.26,3238.1,778530.0
1737590100,3238.1,3238.98,3237.29,3238.59,570376.0
1737590160,3238.59,3239.69,3238.0,3239.1,330390.0
1737590220,3239.1,3241.98,3238.59,3241.61,667722.0
1737590280,3241.61,3242.37,3240.85,3240.85,331796.0
1737590340,3240.85,3241.78,3239.93,3241.77,384338.0
1737590400,3241.77,3241.78,3237.6,3240.42,1021294.0
1737590460,3240.42,3240.74,3238.52,3240.51,719934.0
1737590520,3240.51,3241.53,3239.18,3239.19,426954.0
1737590580,3239.19,3239.86,3237.04,3237.32,1023536.0
1737590640,3237.32,3243.29,3237.05,3243.29,956144.0
1737590700,3243.29,3244.71,3243.28,3244.28,816254.0
1737590760,3244.28,3249.46,3243.12,3249.26,2594228.0
1737590820,3249.2,3256.79,3247.65,3251.61,6110674.0
1737590880,3251.61,3252.78,3250.15,3250.82,1052772.0
1737590940,3250.88,3251.2,3246.39,3246.68,1112044.0
1737591000,3246.62,3250.6,3244.39,3250.29,1777362.0
1737591060,3250.29,3251.1,3247.01,3249.81,574762.0
1737591120,3249.81,3250.79,3249.31,3250.44,267136.0
1737591180,3250.44,3252.0,3249.06,3249.06,384628.0
1737591240,3249.06,3250.34,3248.81,3249.86,289528.0
1737591300,3249.75,3249.87,3246.27,3248.51,453756.0
1737591360,3248.41,3248.41,3247.18,3248.14,293782.0
1737591420,3248.14,3249.07,3247.19,3247.31,386474.0
1737591480,3247.28,3249.12,3245.07,3248.19,767854.0
1737591540,3248.19,3250.38,3247.77,3250.36,943628.0
1737591600,3250.36,3250.37,3247.29,3248.91,1546130.0
1737591660,3248.91,3253.66,3248.21,3252.47,1336320.0
1737591720,3252.47,3253.44,3251.11,3251.48,527838.0
1737591780,3251.48,3253.79,3249.99,3253.68,1485216.0
1737591840,3253.21,3254.36,3251.71,3253.79,1513802.0
1737591900,3253.79,3254.99,3253.09,3254.92,935924.0
1737591960,3254.92,3255.43,3252.69,3255.38,2552278.0
1737592020,3255.38,3257.22,3254.8,3256.61,1213980.0
1737592080,3256.61,3256.95,3255.7,3255.71,419962.0
1737592140,3255.71,3256.8,3254.21,3254.23,3154474.0
1737592200,3254.23,3255.23,3251.59,3253.14,508654.0
1737592260,3253.21,3253.27,3250.14,3251.95,587540.0
1737592320,3251.95,3255.82,3250.38,3255.31,401128.0
1737592380,3255.31,3259.96,3253.81,3259.96,1204400.0
1737592440,3259.95,3260.81,3257.19,3258.93,1007414.0
1737592500,3258.77,3259.57,3255.0,3255.73,968364.0
1737592560,3255.73,3256.39,3255.0,3255.22,247996.0
1737592620,3255.22,3258.11,3255.0,3257.01,242028.0
1737592680,3257.01,3258.12,3255.88,3256.99,301024.0
1737592740,3256.99,3258.7,3256.52,3256.52,305868.0
1737592800,3256.6,3257.0,3255.0,3256.76,676300.0
1737592860,3256.76,3259.22,3256.76,3258.0,465572.0
1737592920,3258.01,3258.01,3251.09,3251.15,811110.0
1737592980,3251.25,3253.65,3250.0,3250.84,451998.0
1737593040,3250.84,3251.0,3247.05,3251.0,1258284.0
1737593100,3251.02,3253.9,3250.51,3250.57,605098.0
1737593160,3250.7,3251.41,3249.09,3251.4,558492.0
1737593220,3251.4,3251.41,3246.17,3247.93,641916.0
1737593280,3247.92,3249.92,3244.64,3244.7,806634.0
1737593340,3244.75,3248.1,3244.75,3247.51,752646.0
1737593400,3247.51,3248.15,3244.68,3245.13,620046.0
1737593460,3245.13,3248.54,3244.01,3246.53,1158284.0
1737593520,3246.92,3253.19,3246.92,3253.19,1005672.0
1737593580,3253.5,3257.24,3253.5,3257.24,685282.0
1737593640,3257.24,3258.58,3256.1,3257.13,832260.0
1737593700,3257.13,3257.49,3255.89,3256.69,572856.0
1737593760,3256.69,3258.68,3256.69,3258.61,494946.0
1737593820,3258.62,3259.03,3256.83,3258.18,656358.0
1737593880,3258.18,3258.2,3256.37,3256.38,704906.0
1737593940,3256.38,3256.39,3252.92,3252.92,522566.0
1737594000,3252.92,3255.0,3252.39,3253.39,623136.0
1737594060,3253.39,3255.48,3252.46,3253.43,501654.0
1737594120,3253.43,3257.59,3253.43,3255.97,810152.0
1737594180,3256.09,3256.78,3255.2,3255.2,230428.0
1737594240,3255.2,3255.62,3253.89,3253.91,264016.0
1737594300,3253.91,3256.7,3253.38,3256.11,625306.0
1737594360,3256.08,3256.09,3251.69,3254.02,341560.0
1737594420,3253.73,3253.99,3252.75,3253.13,245994.0
1737594480,3253.08,3253.12,3251.54,3251.55,237082.0
1737594540,3251.55,3252.95,3250.31,3250.52,379068.0
1737594600,3250.52,3250.52,3246.84,3247.14,922954.0
1737594660,3246.91,3248.59,3246.11,3247.97,577482.0
1737594720,3247.97,3250.51,3246.9,3248.44,648782.0
1737594780,3248.44,3250.11,3247.63,3248.06,435492.0
1737594840,3248.2,3249.23,3247.69,3248.89,239464.0
1737594900,3248.89,3250.27,3247.94,3247.95,356474.0
1737594960,3247.95,3250.45,3247.47,3248.78,276016.0
1737595020,3248.78,3250.42,3248.76,3248.92,476804.0
1737595080,3248.92,3250.36,3245.46,3246.22,681658.0
1737595140,3245.95,3247.44,3245.46,3245.96,475740.0
1737595200,3245.87,3247.42,3245.6,3247.42,403852.0
1737595260,3247.42,3250.03,3246.98,3247.34,318486.0
1737595320,3247.34,3247.91,3246.11,3246.88,301220.0
1737595380,3246.88,3249.69,3246.38,3247.4,846906.0
1737595440,3247.4,3248.23,3246.46,3247.6,346746.0
1737595500,3247.6,3249.93,3247.35,3249.78,586320.0
1737595560,3249.78,3251.99,3249.1,3251.99,2503134.0
1737595620,3251.99,3253.92,3251.81,3252.41,578400.0
1737595680,3252.41,3256.5,3251.81,3255.26,521584.0
1737595740,3255.26,3255.48,3253.72,3253.72,635564.0
1737595800,3253.72,3254.47,3252.63,3253.72,1190744.0
1737595860,3253.72,3253.73,3250.17,3250.35,397526.0
1737595920,3250.35,3255.66,3250.06,3255.65,517184.0
1737595980,3255.62,3255.73,3251.15,3252.28,403682.0
1737596040,3252.28,3253.31,3250.87,3251.53,528706.0
1737596100,3251.53,3251.54,3248.64,3250.73,419294.0
1737596160,3250.68,3250.68,3246.85,3246.87,340970.0
1737596220,3246.87,3248.74,3246.13,3247.14,333314.0
1737596280,3247.19,3249.03,3246.25,3247.32,445356.0
1737596340,3247.32,3247.9,3242.35,3242.94,1375074.0
1737596400,3243.11,3246.01,3243.11,3245.42,445942.0
1737596460,3245.71,3247.03,3244.07,3245.43,603576.0
1737596520,3245.43,3245.43,3244.35,3245.35,247626.0
1737596580,3245.35,3245.74,3244.35,3244.36,843084.0
1737596640,3244.36,3244.87,3242.98,3243.61,486480.0
1737596700,3243.61,3243.61,3238.28,3238.95,2713604.0
1737596760,3238.95,3240.64,3234.52,3234.52,1861892.0
1737596820,3234.52,3235.69,3228.14,3228.98,8328308.0
1737596880,3228.98,3233.08,3228.79,3232.82,2400060.0
1737596940,3232.82,3235.69,3228.02,3228.61,4668150.0
1737597000,3228.07,3228.77,3220.0,3222.0,8003992.0
1737597060,3220.57,3229.92,3220.17,3229.92,4989154.0
1737597120,3229.93,3233.56,3229.06,3232.21,1573182.0
1737597180,3232.33,3233.92,3229.68,3229.74,856308.0
1737597240,3229.74,3231.35,3227.21,3229.22,1344596.0
1737597300,3229.29,3232.25,3228.01,3228.02,1561532.0
1737597360,3228.02,3231.68,3227.16,3229.63,491830.0
1737597420,3229.63,3233.91,3229.63,3233.91,933112.0
1737597480,3233.91,3235.0,3233.05,3233.73,615998.0
1737597540,3233.73,3234.69,3232.63,3234.28,441906.0
1737597600,3234.34,3236.57,3233.68,3235.48,1019578.0
1737597660,3235.48,3235.69,3233.14,3233.22,474504.0
1737597720,3232.96,3232.96,3228.8,3228.8,857630.0
1737597780,3228.8,3230.52,3225.51,3225.51,1941474.0
1737597840,3225.51,3229.99,3223.86,3229.29,2441828.0
1737597900,3228.72,3232.57,3223.63,3223.63,1103700.0
1737597960,3223.59,3223.67,3220.01,3221.03,1934454.0
1737598020,3221.03,3223.22,3218.1,3218.26,4828550.0
1737598080,3218.46,3224.85,3218.46,3224.47,2304956.0
1737598140,3224.62,3224.96,3220.09,3220.72,1326676.0
1737598200,3220.72,3223.12,3215.26,3216.61,2950952.0
1737598260,3216.79,3223.39,3216.79,3222.25,1292722.0
1737598320,3222.25,3223.11,3219.0,3219.8,1096550.0
1737598380,3220.04,3224.0,3220.04,3223.01,972628.0
1737598440,3222.97,3222.97,3218.03,3219.12,715356.0
1737598500,3219.35,3220.86,3209.94,3210.22,5306792.0
1737598560,3210.22,3216.62,3209.95,3212.77,4272682.0
1737598620,3212.77,3215.22,3211.07,3211.07,3137104.0
1737598680,3211.08,3212.09,3206.6,3208.4,5448662.0
1737598740,3208.4,3210.02,3206.38,3207.08,2349878.0
1737598800,3207.23,3209.46,3206.01,3207.69,2346116.0
1737598860,3207.73,3211.52,3203.23,3209.77,5126990.0
1737598920,3209.81,3214.65,3209.76,3213.7,2046062.0
1737598980,3213.58,3216.2,3211.35,3216.16,1189724.0
1737599040,3216.23,3224.19,3216.23,3223.36,6083482.0
1737599100,3223.62,3225.33,3222.16,3224.58,1548106.0
1737599160,3224.58,3224.78,3222.62,3223.68,1183344.0
1737599220,3223.68,3223.86,3222.08,3222.39,822556.0
1737599280,3222.39,3223.01,3222.11,3222.68,706646.0
1737599340,3222.68,3225.32,3222.67,3223.98,729704.0
1737599400,3223.98,3225.99,3222.12,3224.47,978656.0
1737599460,3224.47,3226.39,3222.26,3222.71,1092136.0
1737599520,3222.87,3222.96,3214.4,3216.01,2162950.0
1737599580,3215.68,3219.69,3215.27,3219.69,1155340.0
1737599640,3219.69,3219.69,3216.0,3217.24,841722.0
1737599700,3217.24,3219.4,3216.0,3216.0,724954.0
1737599760,3216.0,3219.17,3214.72,3218.82,782330.0
1737599820,3218.82,3219.19,3213.83,3213.83,680258.0
1737599880,3213.8,3214.48,3211.18,3211.3,1086824.0
1737599940,3211.3,3217.06,3210.33,3215.61,1483918.0
1737600000,3215.61,3217.1,3214.26,3215.48,720766.0
1737600060,3215.48,3221.3,3214.61,3220.8,1092150.0
1737600120,3220.85,3221.12,3219.06,3219.99,859578.0
1737600180,3219.99,3220.28,3217.77,3218.39,589646.0
1737600240,3218.39,3219.59,3216.95,3218.65,655074.0
1737600300,3218.65,3219.05,3215.93,3216.95,772048.0
1737600360,3216.95,3221.01,3215.68,3220.69,1199886.0
1737600420,3220.34,3222.25,3217.0,3222.25,703248.0
1737600480,3222.42,3222.83,3217.77,3217.92,830560.0
1737600540,3217.97,3220.48,3216.06,3219.59,845690.0
1737600600,3220.12,3221.18,3216.18,3217.64,724666.0
1737600660,3217.64,3217.65,3215.1,3215.11,496126.0
1737600720,3215.07,3215.07,3211.47,3212.82,1194764.0
1737600780,3212.82,3217.14,3212.0,3215.78,662926.0
1737600840,3215.49,3218.54,3215.17,3218.53,698630.0
1737600900,3218.53,3221.79,3218.53,3221.45,1059250.0
1737600960,3221.45,3223.19,3221.32,3221.72,702180.0
1737601020,3221.72,3222.82,3220.02,3222.81,391600.0
1737601080,3222.81,3225.28,3222.81,3223.88,1368576.0
1737601140,3223.88,3224.57,3222.19,3222.26,482984.0
1737601200,3222.48,3222.48,3220.0,3221.44,814148.0
1737601260,3221.44,3225.53,3220.01,3224.67,1190504.0
1737601320,3224.66,3225.31,3224.01,3225.06,646920.0
1737601380,3225.06,3227.68,3224.01,3225.52,845774.0
1737601440,3225.52,3227.9,3225.02,3227.13,407124.0
1737601500,3226.98,3228.94,3225.61,3228.68,1388258.0
1737601560,3228.91,3232.32,3228.91,3231.11,1377466.0
1737601620,3231.11,3233.06,3230.77,3232.48,1345006.0
1737601680,3232.53,3234.44,3231.19,3233.51,928026.0
1737601740,3233.51,3234.31,3232.83,3234.3,661936.0
1737601800,3234.3,3234.3,3232.09,3232.57,1510092.0
1737601860,3232.2,3233.95,3231.71,3233.77,1047666.0
1737601920,3233.95,3233.95,3231.8,3233.56,429662.0
1737601980,3233.74,3233.86,3232.09,3232.63,293144.0
1737602040,3232.63,3233.81,3232.57,3233.8,687318.0
1737602100,3233.88,3233.99,3231.84,3231.84,797360.0
1737602160,3231.84,3234.29,3231.28,3234.27,933624.0
1737602220,3234.27,3236.37,3234.25,3235.9,1175266.0
1737602280,3235.9,3235.9,3233.78,3234.93,454516.0
1737602340,3234.94,3236.95,3234.6,3236.95,622788.0
1737602400,3236.95,3237.0,3235.52,3235.54,646986.0
1737602460,3235.54,3240.95,3234.11,3237.61,4088736.0
1737602520,3237.26,3237.26,3234.14,3235.6,682028.0
1737602580,3235.77,3239.03,3235.76,3237.61,517198.0
1737602640,3237.61,3239.08,3236.84,3238.39,463356.0
1737602700,3238.39,3239.19,3238.02,3238.88,363576.0
1737602760,3238.88,3240.56,3237.53,3240.09,539566.0
1737602820,3240.1,3240.45,3238.39,3238.53,408712.0
1737602880,3238.58,3240.53,3238.47,3240.53,262376.0
1737602940,3240.53,3240.53,3239.25,3240.05,402446.0
1737603000,3240.05,3240.19,3238.38,3238.39,369872.0
1737603060,3238.39,3238.9,3236.89,3236.89,1387940.0
1737603120,3236.93,3239.81,3236.93,3239.81,790084.0
1737603180,3239.81,3240.23,3238.14,3239.02,472704.0
1737603240,3239.02,3240.2,3238.87,3238.93,262642.0
1737603300,3238.93,3241.92,3238.3,3241.92,505694.0
1737603360,3242.07,3242.35,3239.52,3239.53,1374628.0
1737603420,3239.53,3240.31,3238.4,3239.06,606788.0
1737603480,3239.06,3239.91,3238.52,3238.64,269740.0
1737603540,3238.71,3240.23,3238.64,3239.07,588818.0
1737603600,3239.07,3240.99,3238.14,3239.35,485336.0
1737603660,3239.35,3239.44,3237.38,3237.76,364554.0
1737603720,3237.76,3239.02,3237.47,3239.01,400350.0
1737603780,3239.01,3239.2,3237.84,3237.95,249724.0
1737603840,3237.95,3238.33,3237.57,3238.06,206440.0
1737603900,3238.06,3238.33,3235.77,3236.21,478662.0
1737603960,3236.24,3236.7,3233.96,3234.16,860782.0
1737604020,3234.16,3234.17,3231.5,3232.27,918424.0
1737604080,3232.14,3232.14,3227.5,3227.5,1896306.0
1737604140,3227.56,3228.57,3225.77,3226.18,3042344.0
1737604200,3226.18,3226.53,3216.82,3218.24,6998210.0
1737604260,3218.24,3219.37,3214.38,3216.45,2224864.0
1737604320,3216.54,3222.02,3216.54,3221.49,1682942.0
1737604380,3221.49,3224.05,3221.49,3221.83,878544.0
1737604440,3221.83,3223.99,3220.44,3223.14,937338.0
1737604500,3223.02,3224.76,3222.07,3223.86,754606.0
1737604560,3223.86,3225.31,3223.62,3224.55,408740.0
1737604620,3224.83,3225.3,3224.58,3225.2,530604.0
1737604680,3225.2,3227.29,3225.19,3225.83,1294736.0
1737604740,3225.83,3226.61,3225.6,3225.64,221286.0
1737604800,3225.71,3227.06,3225.38,3226.55,568800.0
1737604860,3226.5,3226.5,3224.3,3224.3,314232.0
1737604920,3224.3,3226.77,3224.3,3226.76,654222.0
1737604980,3226.76,3227.33,3225.71,3226.57,575818.0
1737605040,3226.57,3226.57,3223.92,3224.1,323182.0
1737605100,3224.16,3225.32,3222.13,3222.86,738858.0
1737605160,3222.89,3227.11,3222.56,3226.7,372132.0
1737605220,3226.7,3227.14,3225.28,3227.14,318502.0
1737605280,3227.26,3230.89,3226.67,3229.35,3258536.0
1737605340,3229.42,3229.73,3227.99,3229.02,410132.0
1737605400,3229.02,3229.32,3227.3,3228.22,439542.0
1737605460,3228.22,3228.33,3225.44,3225.44,450658.0
1737605520,3225.44,3225.44,3223.53,3223.73,493332.0
1737605580,3223.73,3224.65,3223.09,3224.63,573760.0
1737605640,3224.63,3224.65,3221.82,3222.56,1658288.0
1737605700,3222.51,3222.51,3217.28,3218.11,1931812.0
1737605760,3218.11,3221.65,3218.11,3221.64,760722.0
1737605820,3221.92,3223.99,3221.88,3222.33,906120.0
1737605880,3222.33,3223.18,3221.16,3221.27,276594.0
1737605940,3221.56,3221.9,3217.27,3219.0,1237330.0
1737606000,3219.0,3219.0,3215.9,3216.86,702598.0
1737606060,3216.82,3216.82,3209.07,3209.82,4473846.0
1737606120,3210.12,3214.46,3209.02,3213.43,1982990.0
1737606180,3213.43,3214.15,3210.62,3211.07,868120.0
1737606240,3211.07,3211.62,3209.42,3210.41,725560.0
1737606300,3210.38,3213.38,3210.01,3210.29,912972.0
1737606360,3210.29,3215.79,3210.27,3214.6,1039256.0
1737606420,3214.6,3214.6,3209.22,3209.43,1131212.0
1737606480,3209.39,3210.77,3207.67,3208.26,1202516.0
1737606540,3208.11,3209.86,3205.61,3207.03,1365048.0
1737606600,3207.03,3207.74,3205.51,3205.89,1464630.0
1737606660,3206.24,3213.49,3205.76,3213.49,2626046.0
1737606720,3213.39,3214.28,3212.41,3213.6,938718.0
1737606780,3213.6,3213.6,3210.77,3211.56,499796.0
1737606840,3211.56,3212.96,3211.35,3212.95,453404.0
1737606900,3213.01,3213.24,3211.4,3212.01,551770.0
1737606960,3212.01,3214.99,3211.71,3212.02,397346.0
1737607020,3212.49,3213.19,3206.27,3206.44,2519248.0
1737607080,3206.44,3207.47,3183.06,3191.41,30821692.0
1737607140,3192.28,3192.52,3182.66,3188.46,10758092.0
1737607200,3188.29,3193.82,3188.01,3190.59,4804122.0
1737607260,3190.59,3196.87,3188.51,3196.56,2934364.0
1737607320,3196.59,3196.61,3190.4,3193.0,2270936.0
1737607380,3193.0,3196.61,3191.53,3196.6,1344032.0
1737607440,3196.6,3199.01,3194.57,3198.95,1169658.0
1737607500,3198.84,3202.11,3198.02,3198.91,1781406.0
1737607560,3199.19,3202.22,3199.09,3201.78,1085486.0
1737607620,3201.78,3201.78,3198.4,3198.4,1381144.0
1737607680,3198.4,3198.4,3193.75,3195.78,2369908.0
1737607740,3195.78,3199.29,3194.61,3198.61,2482918.0
1737607800,3198.82,3198.9,3195.1,3196.57,1098080.0
1737607860,3196.57,3198.94,3195.07,3198.18,958902.0
1737607920,3198.18,3198.85,3196.3,3197.1,663528.0
1737607980,3197.11,3197.11,3192.18,3192.28,1100516.0
1737608040,3192.28,3195.88,3190.95,3195.88,2014774.0
1737608100,3195.88,3198.72,3194.09,3198.16,1484820.0
1737608160,3198.16,3199.59,3195.62,3198.21,747250.0
1737608220,3198.21,3199.39,3197.39,3197.89,537244.0
1737608280,3197.83,3197.83,3193.04,3194.95,1301328.0
1737608340,3194.95,3197.2,3194.06,3196.01,1099288.0
1737608400,3196.01,3198.99,3195.34,3198.57,2976130.0
1737608460,3198.57,3200.51,3198.38,3199.99,1414530.0
1737608520,3199.99,3201.36,3198.67,3199.39,962070.0
1737608580,3199.39,3202.38,3199.34,3202.38,856108.0
1737608640,3202.32,3203.82,3199.38,3199.99,1230634.0
1737608700,3199.99,3203.07,3199.99,3202.01,470480.0
1737608760,3202.01,3203.74,3202.0,3203.44,645688.0
1737608820,3203.44,3204.09,3202.82,3203.74,1009312.0
1737608880,3203.93,3208.82,3203.6,3208.27,1751182.0
1737608940,3208.21,3208.48,3206.25,3207.22,1319408.0
1737609000,3207.22,3207.99,3206.26,3207.58,789294.0
1737609060,3207.45,3208.81,3206.53,3206.73,565092.0
1737609120,3206.73,3207.41,3206.27,3206.7,591310.0
1737609180,3206.7,3208.28,3206.01,3208.27,292792.0
1737609240,3208.27,3209.0,3208.07,3208.56,485764.0
1737609300,3208.56,3211.17,3208.56,3210.44,1276422.0
1737609360,3210.44,3211.74,3209.02,3210.65,853316.0
1737609420,3210.65,3211.58,3207.83,3209.5,1338750.0
1737609480,3208.91,3208.91,3205.56,3205.57,1006580.0
1737609540,3205.52,3205.91,3203.29,3205.91,1274448.0
1737609600,3205.95,3207.25,3204.44,3207.24,617696.0
1737609660,3207.24,3210.2,3207.24,3209.8,592028.0
1737609720,3209.93,3210.0,3207.52,3208.7,1064588.0
1737609780,3208.7,3208.71,3205.76,3206.44,689826.0
1737609840,3206.44,3206.45,3203.79,3204.75,598872.0
1737609900,3204.75,3205.83,3203.93,3204.99,1201076.0
1737609960,3204.99,3205.54,3204.21,3204.88,201250.0
1737610020,3204.88,3206.11,3204.14,3205.18,475684.0
1737610080,3205.18,3206.0,3204.11,3205.99,360638.0
1737610140,3206.05,3207.14,3204.91,3207.0,788698.0
1737610200,3207.0,3209.58,3205.89,3209.58,793660.0
1737610260,3209.93,3211.23,3207.71,3207.72,1301720.0
1737610320,3207.72,3208.06,3204.39,3205.49,1123538.0
1737610380,3205.49,3208.0,3205.49,3207.99,328156.0
1737610440,3207.99,3210.54,3207.63,3210.52,623428.0
1737610500,3210.52,3213.03,3210.01,3211.32,893914.0
1737610560,3211.32,3214.4,3211.13,3214.39,997742.0
1737610620,3214.39,3217.37,3214.39,3217.12,3183742.0
1737610680,3217.12,3217.36,3215.0,3215.19,1377704.0
1737610740,3215.19,3215.19,3212.81,3214.72,1479032.0
1737610800,3214.72,3216.74,3213.63,3215.33,1351578.0
1737610860,3215.33,3217.42,3215.31,3216.75,1345016.0
1737610920,3216.76,3217.98,3216.13,3217.44,558072.0
1737610980,3217.44,3218.03,3216.44,3217.2,849792.0
1737611040,3217.2,3220.5,3217.2,3218.59,2758036.0
1737611100,3218.59,3219.03,3216.71,3216.72,866956.0
1737611160,3216.72,3217.98,3214.27,3214.27,1362750.0
1737611220,3214.27,3216.15,3213.63,3216.15,572514.0
1737611280,3216.08,3218.37,3215.59,3218.28,854386.0
1737611340,3218.28,3219.0,3217.45,3218.77,353068.0
1737611400,3218.77,3218.77,3217.63,3217.99,484448.0
1737611460,3217.99,3217.99,3216.26,3216.88,459772.0
1737611520,3216.88,3217.62,3215.8,3217.22,370238.0
1737611580,3217.22,3217.74,3216.83,3217.18,289018.0
1737611640,3217.18,3217.5,3215.2,3215.32,331254.0
1737611700,3215.32,3216.2,3215.0,3216.0,374078.0
1737611760,3216.0,3216.27,3214.87,3215.22,347788.0
1737611820,3215.22,3215.23,3212.44,3213.41,790482.0
1737611880,3213.41,3214.79,3213.03,3213.59,622252.0
1737611940,3213.59,3214.68,3213.21,3213.89,370574.0
1737612000,3213.89,3215.0,3213.13,3214.82,809452.0
1737612060,3214.82,3216.37,3213.54,3216.09,473002.0
1737612120,3215.96,3216.37,3212.19,3212.19,363182.0
1737612180,3212.19,3212.77,3210.8,3212.76,636230.0
1737612240,3212.76,3214.22,3211.18,3213.85,532760.0
1737612300,3213.85,3213.87,3211.84,3212.2,204740.0
1737612360,3212.2,3212.2,3210.22,3210.89,330482.0
1737612420,3210.89,3214.5,3208.9,3214.15,879078.0
1737612480,3214.15,3214.49,3211.57,3211.84,450698.0
1737612540,3211.84,3215.0,3211.83,3215.0,300218.0
1737612600,3215.0,3219.44,3214.43,3218.14,1419506.0
1737612660,3217.96,3221.22,3217.87,3219.22,3942380.0
1737612720,3219.22,3220.45,3218.16,3219.85,652156.0
1737612780,3219.85,3219.92,3218.15,3218.41,551066.0
1737612840,3218.41,3219.66,3218.15,3219.51,428430.0
1737612900,3219.51,3219.51,3215.93,3216.54,261122.0
1737612960,3216.54,3217.69,3215.92,3216.14,325760.0
1737613020,3216.14,3216.39,3215.32,3216.38,355128.0
1737613080,3216.38,3216.38,3213.33,3213.35,565026.0
1737613140,3213.35,3213.92,3212.18,3213.91,483160.0
1737613200,3213.91,3214.99,3213.31,3214.99,208754.0
1737613260,3214.99,3215.2,3214.3,3214.91,273666.0
1737613320,3214.91,3217.74,3214.89,3216.9,444068.0
1737613380,3216.9,3216.9,3215.04,3215.64,212554.0
1737613440,3215.64,3219.59,3215.64,3219.58,538432.0
1737613500,3219.58,3220.69,3218.28,3219.57,1499542.0
1737613560,3219.57,3222.83,3219.28,3221.98,1315936.0
1737613620,3221.98,3222.81,3221.04,3221.39,558330.0
1737613680,3221.34,3222.49,3220.31,3222.18,537052.0
1737613740,3222.18,3223.98,3222.17,3223.29,540690.0
1737613800,3223.29,3223.74,3222.43,3223.4,490000.0
1737613860,3223.4,3223.4,3220.34,3221.3,1370156.0
1737613920,3221.3,3221.35,3217.61,3220.11,1023284.0
1737613980,3220.11,3220.13,3217.94,3219.35,740208.0
1737614040,3219.35,3220.07,3219.15,3219.16,207524.0
1737614100,3219.16,3219.17,3218.0,3218.02,658136.0
1737614160,3218.02,3218.36,3217.0,3217.34,475834.0
1737614220,3217.34,3218.31,3217.03,3218.06,373984.0
1737614280,3218.06,3219.09,3218.06,3218.41,258988.0
1737614340,3218.41,3218.41,3215.31,3215.65,740606.0
1737614400,3215.64,3215.64,3212.01,3212.8,727980.0
1737614460,3212.5,3213.87,3212.44,3213.87,566950.0
1737614520,3213.87,3213.87,3212.07,3212.41,352476.0
1737614580,3212.41,3213.05,3211.06,3212.03,547970.0
1737614640,3212.03,3212.82,3211.36,3212.39,276518.0
1737614700,3212.39,3213.25,3212.0,3212.6,255802.0
1737614760,3212.66,3214.89,3212.66,3214.2,322114.0
1737614820,3214.2,3215.9,3213.34,3213.36,544664.0
1737614880,3213.29,3213.62,3208.77,3208.84,1344544.0
1737614940,3208.84,3211.0,3208.5,3209.29,680190.0
1737615000,3209.29,3210.83,3209.29,3210.68,538932.0
1737615060,3210.68,3212.33,3210.35,3211.0,293032.0
1737615120,3211.0,3211.01,3209.01,3209.12,314338.0
1737615180,3209.12,3210.05,3207.02,3207.42,1090794.0
1737615240,3207.42,3207.42,3203.26,3203.98,1681486.0
1737615300,3204.04,3205.83,3204.0,3204.8,785490.0
1737615360,3204.8,3207.8,3204.8,3207.43,760490.0
1737615420,3207.58,3207.81,3205.21,3205.43,606080.0
1737615480,3205.43,3206.78,3205.12,3206.78,856896.0
1737615540,3206.82,3207.11,3206.13,3207.1,213094.0
1737615600,3207.1,3209.33,3206.21,3206.89,369264.0
1737615660,3206.89,3208.86,3206.89,3207.26,426464.0
1737615720,3207.26,3208.23,3205.23,3205.23,314332.0
1737615780,3205.23,3205.25,3203.39,3203.41,555196.0
1737615840,3203.41,3204.54,3201.01,3204.34,1390308.0
1737615900,3204.3,3204.93,3202.11,3202.12,858536.0
1737615960,3202.07,3202.15,3200.83,3200.84,1010180.0
1737616020,3200.84,3200.84,3197.39,3198.12,2860148.0
1737616080,3198.12,3201.69,3197.77,3201.65,1305436.0
1737616140,3201.65,3203.56,3200.68,3203.12,619802.0
1737616200,3203.12,3209.33,3203.11,3208.01,1422550.0
1737616260,3207.96,3212.38,3207.48,3212.38,830650.0
1737616320,3212.49,3213.97,3211.39,3212.75,1164568.0
1737616380,3212.53,3212.53,3211.39,3211.39,500088.0
1737616440,3211.39,3211.4,3210.01,3210.36,656422.0
1737616500,3210.36,3212.41,3209.5,3212.41,400200.0
1737616560,3212.41,3213.74,3211.53,3212.43,784360.0
1737616620,3212.43,3213.64,3211.81,3213.26,440398.0
1737616680,3213.26,3214.0,3213.25,3213.85,572356.0
1737616740,3213.85,3214.0,3212.81,3212.83,386114.0
1737616800,3212.83,3217.22,3212.16,3217.21,1346552.0
1737616860,3217.21,3217.27,3213.0,3213.02,1180016.0
1737616920,3213.58,3214.56,3212.72,3213.25,432740.0
1737616980,3213.25,3214.53,3212.69,3214.36,446222.0
1737617040,3214.36,3214.5,3212.13,3213.78,256390.0
1737617100,3213.78,3215.0,3211.17,3211.52,506140.0
1737617160,3211.52,3212.87,3210.81,3210.83,1305038.0
1737617220,3210.83,3213.89,3209.8,3211.48,814556.0
1737617280,3211.48,3212.43,3210.8,3210.81,347044.0
1737617340,3210.81,3214.11,3210.8,3214.1,838074.0
1737617400,3214.1,3215.0,3212.13,3212.45,253024.0
1737617460,3212.41,3213.89,3211.84,3213.17,485686.0
1737617520,3213.17,3213.8,3206.32,3206.54,1275592.0
1737617580,3206.54,3213.98,3206.54,3213.52,767654.0
1737617640,3213.52,3218.78,3213.52,3218.78,725598.0
1737617700,3218.82,3220.22,3217.89,3218.43,1269496.0
1737617760,3218.43,3222.47,3217.45,3221.39,1107864.0
1737617820,3221.39,3222.98,3220.43,3221.26,1085394.0
1737617880,3221.46,3223.35,3221.34,3223.3,713552.0
1737617940,3223.3,3226.76,3222.84,3225.07,5567564.0
1737618000,3224.86,3224.86,3223.4,3223.78,829782.0
1737618060,3223.78,3224.0,3220.45,3221.98,971482.0
1737618120,3221.98,3221.98,3220.14,3220.48,769708.0
1737618180,3220.48,3221.23,3220.14,3221.06,340872.0
1737618240,3221.06,3222.4,3220.72,3222.4,392818.0
1737618300,3222.4,3224.0,3222.27,3223.99,489390.0
1737618360,3223.99,3226.66,3223.98,3225.11,534590.0
1737618420,3224.94,3226.85,3224.88,3226.56,495106.0
1737618480,3226.56,3231.01,3226.55,3229.17,2668558.0
1737618540,3229.69,3230.61,3228.52,3228.53,654768.0
1737618600,3228.53,3230.8,3227.34,3230.72,864910.0
1737618660,3230.72,3232.01,3230.04,3230.06,966402.0
1737618720,3230.06,3230.96,3229.99,3230.01,760880.0
1737618780,3230.01,3230.45,3227.27,3227.4,1405488.0
1737618840,3227.4,3228.94,3227.4,3228.02,529878.0
1737618900,3227.8,3228.61,3227.34,3228.35,394546.0
1737618960,3228.35,3229.86,3228.3,3229.84,576232.0
1737619020,3229.84,3231.7,3228.93,3231.57,1018274.0
1737619080,3231.57,3232.44,3231.1,3231.34,408584.0
1737619140,3231.26,3231.96,3230.73,3231.96,897832.0
1737619200,3231.96,3231.96,3229.57,3230.85,972518.0
1737619260,3230.79,3232.44,3230.23,3232.25,585116.0
1737619320,3232.25,3232.43,3229.47,3229.48,663976.0
1737619380,3229.48,3229.81,3227.01,3228.6,647794.0
1737619440,3228.62,3231.94,3228.56,3230.48,826334.0
1737619500,3230.48,3230.48,3228.41,3228.96,387386.0
1737619560,3228.96,3229.62,3227.18,3228.39,556676.0
1737619620,3228.39,3228.82,3225.86,3225.87,574086.0
1737619680,3225.87,3228.15,3225.87,3228.15,405148.0
1737619740,3228.15,3228.53,3226.39,3227.56,348490.0
1737619800,3227.56,3227.61,3225.0,3226.1,1281954.0
1737619860,3226.1,3226.69,3224.51,3225.02,1082560.0
1737619920,3224.7,3227.98,3224.59,3227.76,738036.0
1737619980,3227.8,3228.85,3226.73,3227.28,621500.0
1737620040,3227.28,3227.75,3226.15,3226.6,520906.0
1737620100,3226.65,3228.62,3225.18,3228.6,639964.0
1737620160,3228.6,3229.91,3228.33,3228.74,1132864.0
1737620220,3228.74,3230.88,3226.7,3230.67,915100.0
1737620280,3230.67,3230.81,3229.11,3229.75,675642.0
1737620340,3229.75,3229.93,3225.48,3226.72,747156.0
1737620400,3226.72,3227.39,3224.67,3227.01,748542.0
1737620460,3226.88,3226.88,3221.95,3222.26,944286.0
1737620520,3221.93,3222.26,3218.01,3220.1,2151920.0
1737620580,3220.38,3221.11,3218.85,3219.61,567506.0
1737620640,3219.65,3221.65,3218.51,3220.61,1038052.0
1737620700,3220.61,3222.66,3220.42,3222.66,795154.0
1737620760,3222.66,3222.67,3220.56,3221.86,850518.0
1737620820,3221.86,3221.86,3220.5,3220.64,312292.0
1737620880,3220.86,3220.94,3218.82,3219.73,214172.0
1737620940,3219.36,3221.48,3219.36,3221.34,222770.0
1737621000,3221.4,3224.0,3220.61,3223.99,508752.0
1737621060,3223.95,3224.58,3221.49,3222.0,683692.0
1737621120,3222.03,3223.58,3221.8,3221.8,206978.0
1737621180,3221.8,3221.8,3215.67,3217.53,976248.0
1737621240,3217.53,3219.49,3216.83,3218.08,609338.0
1737621300,3218.08,3219.28,3217.13,3218.83,332724.0
1737621360,3218.83,3220.41,3217.67,3220.01,179376.0
1737621420,3220.01,3220.01,3219.02,3219.49,249010.0
1737621480,3219.49,3221.78,3219.49,3221.77,247962.0
1737621540,3221.77,3223.27,3221.01,3222.82,2274208.0
1737621600,3222.82,3224.27,3221.34,3223.49,748458.0
1737621660,3223.49,3223.49,3220.01,3220.19,341470.0
1737621720,3220.19,3220.4,3218.71,3218.76,408690.0
1737621780,3218.78,3219.96,3218.78,3219.95,265888.0
1737621840,3219.95,3219.96,3217.25,3218.79,457630.0
1737621900,3218.79,3220.23,3218.4,3219.71,303678.0
1737621960,3220.03,3220.1,3215.61,3215.61,573420.0
1737622020,3215.81,3218.54,3215.81,3216.23,1198232.0
1737622080,3216.23,3216.62,3209.57,3209.78,2428140.0
1737622140,3209.8,3213.5,3209.8,3212.97,873232.0
1737622200,3213.02,3213.47,3211.66,3213.3,796004.0
1737622260,3213.3,3213.99,3211.14,3211.64,915812.0
1737622320,3211.31,3212.29,3207.44,3209.45,1194418.0
1737622380,3209.56,3210.39,3208.05,3208.81,1141480.0
1737622440,3208.81,3212.66,3208.74,3210.36,1933914.0
1737622500,3211.21,3212.16,3210.5,3210.95,560646.0
1737622560,3210.97,3212.32,3210.65,3212.18,584386.0
1737622620,3212.18,3213.4,3211.35,3211.35,737698.0
1737622680,3209.88,3211.11,3209.17,3211.11,1082170.0
1737622740,3211.11,3211.16,3209.0,3209.22,568306.0
1737622800,3209.26,3210.64,3208.23,3209.99,561156.0
1737622860,3209.99,3211.99,3209.01,3211.05,697352.0
1737622920,3211.11,3214.19,3211.11,3213.92,768288.0
1737622980,3214.2,3217.27,3213.15,3216.89,532114.0
1737623040,3216.84,3216.84,3215.21,3216.25,469866.0
1737623100,3216.35,3217.9,3216.35,3217.3,473582.0
1737623160,3217.3,3217.46,3215.77,3215.78,391902.0
1737623220,3215.78,3218.53,3215.68,3218.22,346176.0
1737623280,3218.22,3220.78,3216.47,3217.66,843038.0
1737623340,3217.49,3218.44,3212.75,3213.14,385834.0
1737623400,3213.14,3216.28,3212.98,3216.27,358090.0
1737623460,3216.27,3218.22,3214.51,3217.89,915686.0
1737623520,3217.89,3218.3,3216.52,3217.68,581804.0
1737623580,3217.74,3220.49,3217.74,3219.84,1058556.0
1737623640,3219.9,3221.14,3219.09,3219.1,568396.0
1737623700,3219.13,3220.98,3218.84,3220.98,819204.0
1737623760,3220.56,3220.57,3218.35,3218.36,531184.0
1737623820,3218.36,3218.37,3216.26,3216.91,880856.0
1737623880,3216.91,3217.19,3215.0,3216.94,708552.0
1737623940,3216.99,3219.11,3216.93,3218.44,591106.0
1737624000,3218.7,3219.64,3216.94,3216.94,461406.0
1737624060,3216.94,3218.52,3216.94,3217.4,231474.0
1737624120,3218.12,3218.5,3217.51,3218.4,761132.0
1737624180,3218.4,3219.9,3217.56,3219.86,787142.0
1737624240,3219.86,3219.87,3216.15,3216.15,686698.0
1737624300,3216.01,3216.01,3212.56,3212.76,659576.0
1737624360,3212.76,3214.77,3212.76,3214.77,614652.0
1737624420,3214.78,3214.86,3214.1,3214.56,128060.0
1737624480,3214.56,3215.0,3213.36,3214.83,543254.0
1737624540,3214.83,3215.95,3214.81,3215.23,463980.0
1737624600,3215.23,3216.14,3214.83,3215.32,332258.0
1737624660,3214.89,3215.35,3210.52,3211.13,1332132.0
1737624720,3211.13,3214.77,3210.93,3214.5,824020.0
1737624780,3213.66,3213.66,3210.0,3211.39,1219110.0
1737624840,3211.39,3211.39,3203.98,3204.43,3487016.0
1737624900,3204.38,3205.9,3203.48,3203.65,2139764.0
1737624960,3203.65,3206.43,3202.11,3205.67,1356720.0
1737625020,3205.68,3208.89,3205.68,3207.11,1082630.0
1737625080,3207.11,3207.12,3204.4,3205.19,1390742.0
1737625140,3205.13,3207.21,3205.12,3207.02,834086.0
1737625200,3207.02,3209.29,3205.03,3209.29,453204.0
1737625260,3209.29,3211.46,3209.17,3211.44,1244396.0
1737625320,3211.44,3211.44,3208.06,3208.06,438528.0
1737625380,3208.06,3208.4,3205.63,3205.65,386592.0
1737625440,3205.65,3205.65,3203.94,3204.57,887486.0
1737625500,3204.57,3207.29,3204.0,3206.89,3012862.0
1737625560,3206.89,3208.72,3205.78,3208.39,864366.0
1737625620,3208.39,3208.96,3207.1,3207.51,533438.0
1737625680,3207.51,3207.51,3200.52,3201.35,1777644.0
1737625740,3201.29,3201.86,3200.01,3201.65,1312634.0
1737625800,3201.65,3201.65,3194.88,3195.82,4626830.0
1737625860,3195.3,3197.47,3194.17,3194.17,1734426.0
1737625920,3194.41,3196.24,3193.51,3195.81,4062956.0
1737625980,3195.81,3196.2,3194.07,3195.21,2097126.0
1737626040,3195.21,3195.86,3191.13,3191.41,1218260.0
1737626100,3191.41,3194.51,3191.41,3193.07,1084444.0
1737626160,3193.13,3196.0,3193.12,3195.98,1520766.0
1737626220,3195.5,3196.06,3193.61,3194.2,687548.0
1737626280,3194.2,3195.44,3193.44,3195.36,499158.0
1737626340,3195.36,3197.31,3195.09,3195.94,497486.0
1737626400,3195.94,3200.49,3195.94,3200.19,1603534.0
1737626460,3200.05,3201.49,3198.68,3201.32,667710.0
1737626520,3201.32,3202.37,3200.31,3200.96,812586.0
1737626580,3200.96,3200.96,3195.0,3196.25,597414.0
1737626640,3196.28,3196.65,3193.01,3193.45,2451232.0
1737626700,3193.49,3198.51,3193.49,3198.51,773812.0
1737626760,3198.54,3198.96,3195.0,3195.98,415930.0
1737626820,3195.98,3196.51,3193.77,3194.95,614750.0
1737626880,3195.05,3200.11,3195.05,3199.2,830094.0
1737626940,3199.2,3199.2,3195.97,3196.64,201136.0
1737627000,3196.46,3197.27,3194.01,3195.89,919106.0
1737627060,3195.83,3200.36,3195.01,3199.2,665544.0
1737627120,3199.2,3199.21,3196.55,3196.86,515396.0
1737627180,3196.86,3200.0,3196.79,3199.75,494508.0
1737627240,3199.75,3201.53,3199.14,3201.53,695526.0
1737627300,3201.53,3201.53,3200.17,3201.09,1616338.0
1737627360,3201.09,3207.02,3201.09,3206.26,2182902.0
1737627420,3206.06,3206.61,3201.06,3201.07,1066722.0
1737627480,3201.07,3202.86,3200.5,3202.12,725958.0
1737627540,3202.12,3202.12,3200.2,3200.91,444800.0
1737627600,3200.85,3201.9,3200.16,3200.39,455040.0
1737627660,3200.39,3205.35,3200.06,3205.34,700488.0
1737627720,3205.34,3211.53,3205.33,3210.47,2110226.0
1737627780,3210.47,3212.68,3209.93,3210.29,1084550.0
1737627840,3210.29,3210.29,3206.96,3208.88,504212.0
1737627900,3208.88,3210.5,3208.88,3209.66,352594.0
1737627960,3209.66,3210.5,3208.0,3208.88,366832.0
1737628020,3208.88,3210.91,3208.81,3209.1,487508.0
1737628080,3209.06,3209.64,3208.06,3209.64,376498.0
1737628140,3209.64,3210.58,3208.76,3209.15,739946.0
1737628200,3209.15,3211.0,3209.15,3210.29,409628.0
1737628260,3210.29,3211.96,3208.95,3208.95,468650.0
1737628320,3208.95,3209.58,3207.68,3207.9,410654.0
1737628380,3207.9,3208.42,3206.27,3206.75,403634.0
1737628440,3206.75,3206.77,3204.39,3205.16,706158.0
1737628500,3205.16,3205.98,3200.68,3200.97,1147258.0
1737628560,3200.97,3202.83,3200.16,3202.77,629446.0
1737628620,3202.77,3203.99,3201.65,3201.97,535430.0
1737628680,3201.97,3202.12,3197.11,3198.5,1267172.0
1737628740,3198.5,3200.36,3198.02,3199.73,663656.0
1737628800,3200.19,3200.25,3196.88,3197.47,953912.0
1737628860,3197.84,3199.99,3191.21,3191.21,3315546.0
1737628920,3191.05,3195.86,3189.62,3193.1,2881598.0
1737628980,3192.65,3194.88,3191.19,3191.2,1837640.0
1737629040,3191.2,3191.81,3187.76,3190.45,6462092.0
1737629100,3190.56,3194.23,3187.34,3189.34,2379334.0
1737629160,3189.38,3193.61,3188.27,3191.67,1572556.0
1737629220,3191.67,3195.01,3191.67,3194.28,1596132.0
1737629280,3194.28,3196.4,3193.01,3195.18,1176426.0
1737629340,3195.24,3197.64,3195.05,3195.92,746668.0
1737629400,3195.92,3199.38,3195.78,3198.85,1530886.0
1737629460,3198.5,3198.51,3194.74,3195.18,443632.0
1737629520,3195.18,3195.19,3192.73,3192.99,577852.0
1737629580,3192.99,3197.81,3192.31,3197.35,882862.0
1737629640,3197.35,3199.99,3197.35,3199.8,1018948.0
1737629700,3199.79,3201.68,3197.01,3197.9,3222554.0
1737629760,3197.9,3199.0,3196.44,3196.85,450838.0
1737629820,3197.48,3199.72,3197.47,3199.71,848758.0
1737629880,3199.71,3202.99,3199.71,3202.98,621684.0
1737629940,3203.04,3204.55,3202.61,3203.3,602574.0
1737630000,3203.3,3206.87,3202.34,3206.55,2122032.0
1737630060,3206.29,3206.29,3203.07,3204.29,2039808.0
1737630120,3204.29,3207.27,3204.21,3205.0,1592016.0
1737630180,3205.0,3205.9,3202.51,3204.85,921920.0
1737630240,3204.85,3207.2,3204.85,3205.76,1248368.0
1737630300,3205.79,3206.36,3202.0,3202.66,955332.0
1737630360,3202.66,3202.66,3200.0,3200.44,947410.0
1737630420,3200.44,3200.99,3198.53,3199.27,936476.0
1737630480,3199.27,3199.28,3197.53,3198.41,905704.0
1737630540,3198.41,3198.41,3194.82,3197.06,1807858.0
1737630600,3196.99,3200.11,3195.98,3200.11,927810.0
1737630660,3200.11,3200.11,3197.76,3198.78,926558.0
1737630720,3198.78,3204.12,3198.27,3204.01,1263920.0
1737630780,3204.01,3204.23,3202.42,3204.07,1074556.0
1737630840,3204.07,3205.96,3203.88,3205.73,1245954.0
1737630900,3205.73,3205.99,3203.63,3205.98,2014868.0
1737630960,3205.98,3207.28,3202.43,3202.43,1275544.0
1737631020,3202.38,3202.54,3197.44,3197.92,679622.0
1737631080,3197.92,3199.85,3197.39,3198.33,451604.0
1737631140,3198.33,3201.71,3198.33,3201.71,366432.0
1737631200,3201.71,3203.24,3201.35,3202.78,531976.0
1737631260,3202.8,3204.74,3202.36,3204.33,572222.0
1737631320,3204.38,3206.36,3204.26,3205.82,692048.0
1737631380,3205.79,3207.23,3205.64,3207.17,770110.0
1737631440,3207.17,3208.93,3207.14,3208.93,788950.0
1737631500,3208.93,3209.7,3206.84,3208.11,1353724.0
1737631560,3208.11,3210.03,3207.82,3207.95,928942.0
1737631620,3207.95,3209.73,3207.06,3207.68,1003784.0
1737631680,3207.66,3207.66,3206.2,3206.27,240874.0
1737631740,3206.27,3207.48,3206.27,3207.28,218272.0
1737631800,3207.22,3209.19,3206.96,3209.18,480196.0
1737631860,3209.18,3213.91,3208.94,3213.91,2120258.0
1737631920,3214.0,3216.15,3213.17,3214.11,2491236.0
1737631980,3214.15,3214.9,3212.06,3212.54,1061684.0
1737632040,3212.57,3214.19,3211.98,3214.18,570992.0
1737632100,3214.18,3214.9,3211.36,3211.84,1212112.0
1737632160,3211.84,3213.82,3211.84,3213.07,424798.0
1737632220,3213.07,3215.39,3213.05,3214.72,605854.0
1737632280,3214.72,3214.73,3212.66,3212.69,604876.0
1737632340,3212.69,3212.98,3211.47,3212.77,320102.0
1737632400,3212.77,3214.56,3212.39,3212.86,458314.0
1737632460,3212.87,3213.27,3209.32,3209.38,392580.0
1737632520,3209.38,3209.38,3208.03,3209.36,851638.0
1737632580,3209.36,3209.42,3208.61,3209.11,176618.0
1737632640,3209.11,3211.98,3208.71,3211.68,547702.0
1737632700,3211.68,3211.99,3210.71,3211.23,256322.0
1737632760,3211.23,3212.0,3211.06,3211.06,480638.0
1737632820,3211.06,3211.23,3208.47,3208.47,777222.0
1737632880,3208.47,3210.4,3208.46,3210.14,413636.0
1737632940,3210.14,3210.15,3208.13,3208.29,280766.0
1737633000,3208.29,3209.41,3207.32,3207.36,825084.0
1737633060,3207.36,3208.96,3207.35,3208.85,366596.0
1737633120,3208.85,3210.39,3208.36,3208.36,309588.0
1737633180,3208.09,3210.24,3208.09,3210.22,210676.0
1737633240,3210.22,3210.45,3209.09,3210.45,406896.0
1737633300,3210.45,3212.0,3210.45,3212.0,564008.0
1737633360,3212.0,3212.36,3209.8,3210.23,242630.0
1737633420,3210.23,3212.0,3210.22,3211.99,138518.0
1737633480,3211.99,3213.02,3211.76,3212.56,603980.0
1737633540,3212.56,3214.43,3212.51,3212.78,857674.0
1737633600,3212.78,3214.26,3210.06,3210.7,1077178.0
1737633660,3210.61,3210.61,3206.17,3206.89,1751170.0
1737633720,3206.9,3210.85,3206.9,3210.39,509644.0
1737633780,3210.39,3210.54,3208.48,3210.09,383496.0
1737633840,3209.94,3211.0,3208.42,3208.51,512100.0
1737633900,3208.51,3211.86,3208.5,3211.86,461888.0
1737633960,3211.91,3217.94,3211.63,3216.11,1839994.0
1737634020,3216.1,3216.1,3211.35,3211.36,682000.0
1737634080,3211.36,3212.65,3209.0,3212.3,555808.0
1737634140,3212.3,3213.69,3211.56,3211.99,677490.0
1737634200,3211.99,3212.58,3207.41,3207.41,1153700.0
1737634260,3207.41,3207.65,3201.6,3202.18,2343334.0
1737634320,3202.18,3204.19,3202.18,3202.78,1002362.0
1737634380,3202.78,3203.11,3200.03,3200.03,732766.0
1737634440,3199.98,3202.03,3198.68,3200.72,2116692.0
1737634500,3200.72,3201.95,3199.64,3199.83,1066348.0
1737634560,3199.78,3202.78,3199.27,3200.82,640944.0
1737634620,3200.3,3200.31,3195.52,3195.52,1058936.0
1737634680,3195.54,3195.8,3192.12,3192.57,4154904.0
1737634740,3192.62,3195.18,3191.32,3192.53,3539522.0
1737634800,3193.09,3196.14,3191.49,3193.56,2096566.0
1737634860,3193.56,3195.0,3190.31,3190.31,3438546.0
1737634920,3190.75,3192.18,3188.77,3189.9,3419348.0
1737634980,3189.9,3194.59,3188.52,3194.07,2210526.0
1737635040,3194.07,3194.99,3191.55,3192.73,1636412.0
1737635100,3192.73,3198.97,3192.64,3198.47,2110260.0
1737635160,3198.47,3200.78,3198.03,3199.6,3276708.0
1737635220,3199.6,3200.79,3198.31,3199.01,991304.0
1737635280,3199.01,3200.78,3198.37,3199.71,565428.0
1737635340,3199.68,3201.78,3199.29,3201.78,560006.0
1737635400,3201.29,3201.29,3198.43,3199.28,636412.0
1737635460,3199.28,3200.93,3199.28,3200.24,713286.0
1737635520,3200.24,3206.73,3199.11,3204.44,1751102.0
1737635580,3204.44,3211.11,3204.44,3210.64,2042702.0
1737635640,3210.64,3211.45,3208.6,3211.44,1986570.0
1737635700,3211.44,3213.27,3209.84,3211.64,1875044.0
1737635760,3211.41,3213.77,3211.41,3213.76,1958092.0
1737635820,3213.76,3214.28,3211.25,3211.45,1163438.0
1737635880,3211.45,3211.45,3207.45,3208.2,1305322.0
1737635940,3208.2,3210.23,3206.08,3208.59,825596.0
1737636000,3208.51,3208.85,3203.39,3203.39,1629870.0
1737636060,3203.39,3206.4,3202.07,3203.03,1051746.0
1737636120,3203.03,3203.14,3200.96,3201.67,667962.0
1737636180,3201.67,3204.57,3201.67,3203.82,473414.0
1737636240,3203.82,3204.06,3203.23,3203.99,618624.0
1737636300,3204.0,3205.88,3202.0,3202.0,758420.0
1737636360,3202.0,3202.49,3200.16,3200.94,1875874.0
1737636420,3200.94,3202.3,3200.07,3201.55,714740.0
1737636480,3201.55,3202.63,3200.27,3201.5,808026.0
1737636540,3201.5,3205.95,3201.3,3205.95,788172.0
1737636600,3205.95,3208.62,3205.94,3208.36,1238840.0
1737636660,3208.36,3208.36,3205.45,3205.83,520398.0
1737636720,3205.83,3207.0,3205.31,3206.64,397470.0
1737636780,3206.69,3207.05,3204.22,3205.98,1157356.0
1737636840,3205.98,3208.65,3205.98,3207.87,526114.0
1737636900,3207.87,3207.87,3204.52,3204.99,302612.0
1737636960,3204.99,3206.51,3203.76,3206.43,448870.0
1737637020,3206.42,3207.41,3203.93,3206.29,827936.0
1737637080,3206.29,3207.4,3202.05,3202.29,2519510.0
1737637140,3202.29,3203.08,3202.01,3202.62,446436.0
1737637200,3202.62,3205.06,3202.01,3203.3,590262.0
1737637260,3203.3,3208.4,3201.81,3208.28,487690.0
1737637320,3208.28,3210.64,3205.96,3210.23,785164.0
1737637380,3210.23,3213.35,3208.48,3210.85,2776064.0
1737637440,3210.81,3210.85,3208.66,3210.02,1016502.0
1737637500,3210.02,3210.07,3207.81,3209.32,851222.0
1737637560,3209.32,3214.99,3209.32,3214.15,1218040.0
1737637620,3214.15,3214.15,3211.87,3212.99,602806.0
1737637680,3212.99,3213.0,3209.97,3210.03,873558.0
1737637740,3210.25,3211.45,3208.88,3210.16,484480.0
1737637800,3210.16,3210.64,3205.01,3205.51,943902.0
1737637860,3205.2,3208.58,3204.61,3207.95,1537806.0
1737637920,3207.95,3211.95,3207.95,3211.41,922928.0
1737637980,3211.41,3212.12,3209.1,3209.11,690774.0
1737638040,3209.11,3210.24,3209.1,3210.18,397274.0
1737638100,3210.18,3210.8,3206.17,3206.28,762024.0
1737638160,3206.28,3208.54,3205.09,3208.54,799360.0
1737638220,3208.54,3208.54,3204.56,3204.56,855956.0
1737638280,3204.39,3204.83,3201.12,3203.28,2243484.0
1737638340,3203.28,3204.94,3202.64,3202.94,1968610.0
1737638400,3202.94,3204.86,3202.0,3202.48,742188.0
1737638460,3202.48,3207.86,3202.01,3207.12,1238820.0
1737638520,3207.12,3207.92,3203.0,3203.01,904410.0
1737638580,3203.01,3206.07,3202.72,3204.81,416518.0
1737638640,3204.81,3207.28,3203.93,3205.04,337024.0
1737638700,3205.21,3208.75,3203.89,3208.68,986612.0
1737638760,3208.68,3208.68,3206.93,3207.31,502150.0
1737638820,3207.45,3210.36,3206.99,3209.91,870364.0
1737638880,3209.91,3210.28,3208.52,3208.97,1065432.0
1737638940,3208.97,3210.28,3206.6,3207.06,451992.0
1737639000,3207.23,3220.0,3206.74,3219.97,4394582.0
1737639060,3219.91,3224.59,3215.55,3219.12,4811718.0
1737639120,3219.12,3224.64,3219.12,3222.69,3460334.0
1737639180,3222.69,3224.06,3219.49,3220.82,1860172.0
1737639240,3221.09,3221.38,3216.97,3218.91,1332000.0
1737639300,3218.91,3223.3,3218.34,3223.3,1293828.0
1737639360,3223.3,3224.03,3221.35,3223.72,1428438.0
1737639420,3223.72,3224.14,3221.78,3223.48,1587632.0
1737639480,3223.48,3229.15,3223.26,3229.15,2326866.0
1737639540,3229.15,3231.7,3227.01,3230.53,5952042.0
1737639600,3230.53,3235.34,3230.35,3233.66,4082376.0
1737639660,3233.71,3233.79,3229.48,3229.48,2196292.0
1737639720,3229.48,3231.99,3228.21,3229.4,4451000.0
1737639780,3229.4,3230.6,3228.58,3230.11,2446162.0
1737639840,3230.11,3230.42,3228.03,3228.16,1366932.0
1737639900,3228.04,3231.99,3227.96,3231.68,1626270.0
1737639960,3231.68,3233.84,3231.19,3232.46,2840790.0
1737640020,3232.46,3237.3,3232.24,3237.3,2260010.0
1737640080,3237.37,3239.68,3234.11,3235.09,4072736.0
1737640140,3235.02,3237.28,3234.68,3235.15,990648.0
1737640200,3234.69,3235.23,3228.22,3230.13,6278086.0
1737640260,3230.0,3237.0,3230.0,3236.98,2138394.0
1737640320,3237.0,3237.0,3235.14,3235.93,1802018.0
1737640380,3236.1,3238.23,3233.13,3233.41,2484192.0
1737640440,3233.41,3234.99,3231.99,3232.0,1033406.0
1737640500,3231.97,3234.48,3230.77,3233.53,876500.0
1737640560,3233.53,3238.23,3233.01,3237.32,4014626.0
1737640620,3237.32,3242.4,3236.08,3240.93,4267058.0
1737640680,3240.93,3241.21,3236.53,3237.05,1607240.0
1737640740,3236.72,3237.05,3232.41,3233.01,1379660.0
1737640800,3232.89,3234.93,3230.3,3230.36,2623978.0
1737640860,3230.84,3232.73,3229.94,3230.99,2218208.0
1737640920,3230.99,3230.99,3226.46,3227.19,4562304.0
1737640980,3227.26,3229.37,3227.26,3229.31,1251330.0
1737641040,3229.31,3230.7,3227.77,3228.37,1072364.0
1737641100,3228.37,3231.67,3228.34,3231.48,1243906.0
1737641160,3231.54,3234.72,3230.78,3234.48,655142.0
1737641220,3234.13,3237.39,3233.88,3236.39,852828.0
1737641280,3236.39,3236.4,3232.84,3233.49,1457936.0
1737641340,3233.49,3233.5,3230.19,3230.78,1525652.0
1737641400,3230.78,3230.93,3227.4,3228.49,1361006.0
1737641460,3228.49,3230.54,3228.34,3230.31,771196.0
1737641520,3230.31,3231.29,3228.63,3229.07,595844.0
1737641580,3229.41,3229.55,3228.63,3229.55,670614.0
1737641640,3229.55,3231.47,3229.54,3231.47,1499860.0
1737641700,3231.47,3231.84,3228.01,3228.97,1481354.0
1737641760,3228.97,3228.98,3225.37,3225.81,1230840.0
1737641820,3225.81,3226.08,3221.81,3221.84,2774902.0
1737641880,3222.14,3226.56,3222.14,3226.55,1033398.0
1737641940,3226.55,3227.24,3223.71,3224.99,600676.0
1737642000,3224.99,3228.76,3223.02,3228.75,839860.0
1737642060,3228.75,3230.17,3228.16,3228.99,812616.0
1737642120,3228.99,3235.48,3228.98,3235.48,1817718.0
1737642180,3236.07,3236.07,3230.85,3232.11,1180942.0
1737642240,3232.11,3235.75,3232.11,3235.58,1112310.0
1737642300,3235.69,3236.42,3231.69,3231.82,641012.0
1737642360,3231.8,3236.0,3231.78,3235.99,620464.0
1737642420,3235.99,3236.23,3234.64,3235.67,626520.0
1737642480,3235.67,3236.19,3233.25,3233.28,682634.0
1737642540,3232.97,3234.2,3232.0,3234.12,671338.0
1737642600,3234.06,3234.66,3230.43,3233.94,1316484.0
1737642660,3233.73,3252.77,3233.73,3246.6,15515250.0
1737642720,3246.6,3252.44,3239.07,3252.35,10466918.0
1737642780,3252.49,3253.26,3246.76,3249.09,6285908.0
1737642840,3249.4,3260.66,3248.48,3259.66,10091348.0
1737642900,3259.34,3262.71,3256.53,3262.71,8691982.0
1737642960,3263.23,3264.99,3260.78,3262.98,9024330.0
1737643020,3262.5,3271.72,3262.07,3269.72,14330118.0
1737643080,3269.39,3271.89,3264.29,3264.79,7016576.0
1737643140,3264.69,3266.32,3258.44,3265.46,8365952.0
1737643200,3265.46,3272.85,3264.73,3270.32,5112604.0
1737643260,3269.96,3270.74,3260.81,3262.78,4450444.0
1737643320,3262.82,3266.5,3258.6,3263.04,4826918.0
1737643380,3262.6,3262.6,3258.11,3261.72,2732486.0
1737643440,3261.73,3270.78,3261.73,3267.54,5786412.0
1737643500,3268.55,3273.95,3268.55,3272.92,5930564.0
1737643560,3272.81,3276.01,3270.13,3274.11,5086236.0
1737643620,3274.56,3275.85,3267.91,3272.59,4994222.0
1737643680,3272.99,3285.0,3272.99,3284.61,13108666.0
1737643740,3284.61,3285.0,3280.15,3282.94,8716460.0
1737643800,3282.99,3285.36,3278.5,3280.03,5604496.0
1737643860,3279.97,3281.22,3272.07,3280.31,7516880.0
1737643920,3280.31,3281.94,3273.61,3275.87,4260536.0
1737643980,3276.43,3278.02,3273.11,3273.43,3588088.0
1737644040,3274.08,3276.56,3266.71,3267.37,6500332.0
1737644100,3267.49,3275.57,3267.27,3270.88,7586680.0
1737644160,3270.88,3270.88,3259.7,3259.76,9095834.0
1737644220,3259.96,3267.44,3259.96,3265.09,6695608.0
1737644280,3265.09,3268.49,3263.94,3265.94,2582524.0
1737644340,3265.94,3274.6,3265.94,3274.6,5882248.0
1737644400,3274.6,3276.03,3264.11,3273.93,6908342.0
1737644460,3273.89,3275.62,3268.15,3273.8,3079060.0
1737644520,3274.4,3278.68,3273.77,3277.07,4537138.0
1737644580,3277.06,3277.06,3271.06,3272.63,2167708.0
1737644640,3273.37,3280.02,3273.37,3280.02,4667336.0
1737644700,3279.97,3280.91,3276.82,3277.68,5621382.0
1737644760,3277.72,3280.0,3275.12,3277.53,4473654.0
1737644820,3277.24,3278.55,3252.52,3252.52,9341432.0
1737644880,3251.15,3257.29,3240.27,3248.89,35239196.0
1737644940,3249.26,3252.76,3242.76,3246.56,13797068.0
1737645000,3247.44,3251.15,3241.6,3246.01,13532186.0
1737645060,3247.14,3247.14,3231.1,3232.65,14221116.0
1737645120,3232.66,3246.1,3232.66,3237.15,8746648.0
1737645180,3237.14,3238.2,3230.12,3237.13,9307256.0
1737645240,3237.25,3245.32,3237.25,3242.38,8001808.0
1737645300,3241.98,3243.24,3235.84,3242.88,4730268.0
1737645360,3243.64,3245.5,3240.09,3240.59,4905250.0
1737645420,3240.53,3240.54,3229.18,3231.84,5740314.0
1737645480,3232.15,3233.27,3225.58,3228.89,5707864.0
1737645540,3228.86,3230.7,3225.48,3229.07,4092252.0
1737645600,3229.07,3244.62,3225.01,3236.74,7934318.0
1737645660,3237.68,3247.91,3236.17,3240.27,10253968.0
1737645720,3240.21,3242.82,3229.42,3239.81,4473222.0
1737645780,3239.54,3241.16,3229.55,3232.3,4536256.0
1737645840,3232.11,3242.39,3231.42,3239.0,3570816.0
1737645900,3238.26,3240.9,3233.72,3236.14,2969944.0
1737645960,3237.14,3239.61,3231.45,3232.13,2590818.0
1737646020,3232.01,3237.49,3230.18,3235.51,3950124.0
1737646080,3234.81,3237.74,3229.76,3229.84,2043390.0
1737646140,3229.84,3236.28,3229.84,3234.35,1710194.0
1737646200,3234.29,3245.41,3232.81,3243.96,5157252.0
1737646260,3243.91,3244.15,3236.71,3238.89,3192208.0
1737646320,3239.01,3241.05,3234.11,3241.05,1841084.0
1737646380,3241.09,3244.8,3240.72,3243.82,2108360.0
1737646440,3243.95,3245.32,3242.0,3244.93,2530150.0
1737646500,3244.88,3252.23,3244.37,3251.93,4363314.0
1737646560,3251.97,3254.99,3248.4,3251.0,2524490.0
1737646620,3251.0,3254.55,3250.56,3254.14,2681994.0
1737646680,3254.32,3255.41,3252.07,3253.87,2084970.0
1737646740,3253.87,3256.1,3249.05,3249.34,2309414.0
1737646800,3249.4,3249.95,3245.14,3245.9,2362418.0
1737646860,3245.9,3249.99,3242.24,3249.99,1960946.0
1737646920,3249.99,3254.28,3247.83,3253.01,3206060.0
1737646980,3252.86,3254.12,3250.39,3250.77,1405422.0
1737647040,3250.89,3256.65,3250.89,3255.68,1164990.0
1737647100,3255.69,3261.37,3251.67,3259.42,5418888.0
1737647160,3259.61,3261.18,3257.39,3258.76,2194646.0
1737647220,3258.76,3263.76,3258.76,3262.02,2633164.0
1737647280,3261.88,3264.99,3259.23,3264.61,2176782.0
1737647340,3264.61,3264.68,3258.89,3259.5,2882168.0
1737647400,3259.57,3262.48,3257.81,3258.5,1853216.0
1737647460,3258.44,3258.87,3251.68,3252.14,2265192.0
1737647520,3252.05,3255.91,3248.56,3255.26,2160188.0
1737647580,3255.26,3256.87,3253.18,3256.87,843564.0
1737647640,3256.7,3257.16,3252.58,3252.9,1160836.0
1737647700,3252.65,3253.36,3250.11,3251.11,1298306.0
1737647760,3251.05,3255.54,3251.0,3252.58,1087060.0
1737647820,3252.58,3257.25,3252.58,3255.18,1514538.0
1737647880,3254.93,3257.02,3254.53,3255.53,1004816.0
1737647940,3255.53,3258.51,3253.5,3258.51,1040848.0
1737648000,3258.51,3259.85,3257.09,3258.73,2443880.0
1737648060,3258.73,3260.78,3255.24,3255.6,1872412.0
1737648120,3255.54,3263.63,3255.24,3263.63,1367270.0
1737648180,3263.63,3265.43,3262.69,3264.2,2566728.0
1737648240,3264.14,3268.89,3263.46,3268.86,2967764.0
1737648300,3268.86,3269.19,3265.66,3269.19,2553994.0
1737648360,3269.19,3270.97,3266.12,3268.21,1957564.0
1737648420,3268.33,3269.02,3266.55,3267.9,1307700.0
1737648480,3268.26,3277.42,3268.26,3277.05,3951598.0
1737648540,3277.04,3277.04,3274.81,3275.19,4628828.0
1737648600,3275.1,3287.81,3275.04,3279.5,21335030.0
1737648660,3279.4,3288.81,3278.13,3284.47,7246604.0
1737648720,3284.78,3284.78,3276.82,3282.27,4161552.0
1737648780,3282.03,3284.0,3277.96,3283.01,4007756.0
1737648840,3283.01,3286.98,3282.53,3284.99,3049038.0
1737648900,3284.99,3296.23,3284.45,3293.76,8446582.0
1737648960,3293.76,3296.73,3283.4,3285.3,6131330.0
1737649020,3285.34,3290.1,3281.39,3283.28,3903546.0
1737649080,3283.23,3283.31,3278.33,3281.85,3640536.0
1737649140,3282.35,3283.93,3273.48,3274.47,4683958.0
1737649200,3274.36,3276.6,3266.03,3275.67,7837208.0
1737649260,3275.83,3276.79,3268.34,3270.17,4088092.0
1737649320,3270.28,3275.69,3268.25,3274.32,2642456.0
1737649380,3274.37,3278.1,3274.37,3276.12,3039812.0
1737649440,3276.06,3276.12,3273.01,3273.07,1594120.0
1737649500,3273.04,3273.2,3267.0,3267.14,1908352.0
1737649560,3267.01,3271.99,3267.0,3270.93,3362374.0
1737649620,3270.88,3271.82,3265.84,3269.18,1483120.0
1737649680,3269.18,3273.96,3269.18,3273.94,1457176.0
1737649740,3273.93,3275.11,3272.65,3275.05,1047910.0
1737649800,3275.06,3278.97,3273.43,3278.02,4485722.0
1737649860,3278.07,3279.68,3276.5,3278.32,2058242.0
1737649920,3279.37,3281.75,3277.25,3277.96,2577448.0
1737649980,3278.2,3281.81,3277.17,3281.19,962918.0
1737650040,3281.14,3281.64,3275.72,3276.94,1524216.0
1737650100,3276.98,3278.06,3273.17,3273.6,1590952.0
1737650160,3273.6,3275.16,3270.74,3270.96,1767994.0
1737650220,3270.87,3270.87,3267.03,3268.01,2706172.0
1737650280,3268.01,3272.83,3266.57,3272.83,1385554.0
1737650340,3272.92,3277.06,3272.56,3273.48,926886.0
1737650400,3273.91,3274.45,3268.2,3268.24,1800846.0
1737650460,3268.5,3272.62,3267.84,3269.12,1222974.0
1737650520,3269.12,3273.37,3268.28,3273.37,1136886.0
1737650580,3273.78,3276.27,3272.6,3273.55,961066.0
1737650640,3273.55,3277.61,3273.46,3277.14,689748.0
1737650700,3277.07,3281.63,3276.43,3280.57,2480906.0
1737650760,3280.91,3282.0,3278.91,3278.91,1634632.0
1737650820,3278.62,3281.99,3276.26,3280.53,1250508.0
1737650880,3280.53,3280.53,3274.79,3274.79,3192524.0
1737650940,3274.31,3274.86,3271.31,3271.55,1366734.0
1737651000,3271.55,3272.08,3258.86,3258.86,5411044.0
1737651060,3258.86,3262.35,3257.95,3261.14,6093778.0
1737651120,3261.33,3262.2,3253.4,3253.68,4576920.0
1737651180,3253.68,3257.24,3253.0,3255.7,5300618.0
1737651240,3255.66,3257.62,3254.94,3256.38,2079482.0
1737651300,3256.44,3260.0,3255.72,3259.15,3579248.0
1737651360,3259.24,3259.32,3253.34,3253.34,1798180.0
1737651420,3253.39,3255.31,3252.0,3252.99,2225234.0
1737651480,3253.13,3255.19,3252.65,3253.95,1056294.0
1737651540,3253.95,3255.37,3252.51,3253.65,2465766.0
1737651600,3253.64,3253.64,3244.91,3245.92,9868794.0
1737651660,3246.12,3247.29,3235.17,3235.18,8555694.0
1737651720,3236.84,3237.55,3230.02,3234.77,7480758.0
1737651780,3234.82,3241.74,3233.0,3239.12,4495062.0
1737651840,3239.27,3239.99,3233.05,3237.84,5962178.0
1737651900,3237.87,3239.09,3233.12,3237.11,3736256.0
1737651960,3237.22,3238.49,3231.57,3234.05,5876724.0
1737652020,3234.29,3237.61,3232.15,3233.35,2313940.0
1737652080,3233.35,3236.27,3230.6,3235.04,1479260.0
1737652140,3235.09,3238.68,3233.4,3233.91,4272886.0
1737652200,3233.98,3236.88,3231.42,3232.66,1571772.0
1737652260,3232.85,3236.24,3231.9,3235.22,920676.0
1737652320,3235.59,3239.89,3235.59,3238.97,1140626.0
1737652380,3238.97,3241.6,3235.32,3240.99,1474270.0
1737652440,3240.94,3242.55,3239.35,3240.16,759196.0
1737652500,3240.16,3240.4,3237.31,3239.02,796114.0
1737652560,3239.02,3242.99,3239.02,3241.94,1243604.0
1737652620,3241.96,3245.05,3241.42,3244.52,2095352.0
1737652680,3244.52,3244.79,3240.11,3241.49,1303758.0
1737652740,3241.53,3242.98,3241.49,3242.56,723944.0
1737652800,3242.56,3246.48,3241.66,3245.14,1056488.0
1737652860,3245.14,3245.14,3241.46,3243.68,889814.0
1737652920,3243.63,3243.63,3236.24,3236.25,1711652.0
1737652980,3236.18,3238.77,3236.18,3237.86,1135296.0
1737653040,3237.86,3241.31,3237.39,3241.27,745724.0
1737653100,3241.27,3242.81,3239.07,3242.79,551866.0
1737653160,3242.79,3245.53,3242.56,3244.74,773720.0
1737653220,3244.74,3248.55,3243.64,3247.68,1861238.0
1737653280,3247.63,3248.18,3246.01,3247.71,984180.0
1737653340,3247.71,3247.71,3246.11,3247.05,566758.0
1737653400,3247.05,3248.56,3247.05,3247.76,448052.0
1737653460,3247.4,3249.49,3245.39,3245.39,981548.0
1737653520,3245.39,3253.0,3243.02,3251.16,2318736.0
1737653580,3251.11,3251.47,3245.61,3246.47,592178.0
1737653640,3246.47,3249.62,3244.3,3248.7,640818.0
1737653700,3248.7,3252.4,3246.81,3252.32,2188134.0
1737653760,3252.32,3252.35,3249.0,3249.01,755570.0
1737653820,3249.04,3253.0,3247.81,3251.67,760984.0
1737653880,3251.49,3252.19,3249.05,3252.19,587572.0
1737653940,3252.83,3253.0,3248.27,3248.27,1187224.0
1737654000,3247.95,3251.18,3247.75,3249.97,649302.0
1737654060,3249.97,3252.72,3249.42,3252.39,316464.0
1737654120,3252.34,3252.99,3251.01,3252.47,347682.0
1737654180,3252.47,3252.85,3251.11,3251.99,326046.0
1737654240,3252.03,3254.78,3252.03,3253.89,555928.0
1737654300,3253.89,3257.39,3253.89,3256.92,1681888.0
1737654360,3256.92,3259.1,3256.92,3258.68,2063438.0
1737654420,3258.68,3263.85,3258.68,3262.09,3065802.0
1737654480,3262.09,3263.45,3259.38,3263.45,1393704.0
1737654540,3263.46,3263.58,3260.44,3261.99,1389050.0
1737654600,3261.95,3264.0,3261.31,3261.72,952060.0
1737654660,3261.89,3270.0,3260.86,3269.87,2131220.0
1737654720,3269.46,3270.76,3267.73,3267.73,1552810.0
1737654780,3267.73,3267.77,3265.51,3266.44,1276752.0
1737654840,3266.44,3266.64,3261.94,3262.05,724044.0
1737654900,3262.24,3263.31,3260.01,3261.89,756252.0
1737654960,3262.09,3262.58,3260.53,3262.4,677272.0
1737655020,3262.49,3263.48,3261.35,3263.0,316352.0
1737655080,3263.0,3264.85,3262.8,3263.24,407948.0
1737655140,3263.24,3264.89,3262.8,3264.89,639716.0
1737655200,3264.92,3266.14,3263.11,3265.75,576320.0
1737655260,3265.68,3267.99,3265.01,3267.99,775486.0
1737655320,3268.04,3268.22,3264.26,3265.93,826482.0
1737655380,3265.96,3266.51,3262.94,3263.45,559114.0
1737655440,3263.54,3268.39,3263.54,3268.39,432632.0
1737655500,3268.81,3269.43,3261.01,3261.06,702104.0
1737655560,3261.6,3261.78,3256.51,3257.0,1825194.0
1737655620,3257.0,3257.32,3254.64,3255.64,2515358.0
1737655680,3255.64,3255.64,3251.59,3252.13,1695302.0
1737655740,3252.05,3254.44,3252.0,3254.11,1026440.0
1737655800,3254.11,3255.91,3251.3,3253.27,1927028.0
1737655860,3253.27,3253.73,3249.67,3250.86,1329600.0
1737655920,3250.86,3252.73,3250.7,3252.73,407652.0
1737655980,3252.73,3253.28,3251.35,3252.85,603648.0
1737656040,3252.88,3254.03,3251.63,3251.88,1502728.0
1737656100,3251.88,3256.44,3251.88,3255.99,2381430.0
1737656160,3255.99,3256.36,3246.78,3249.97,1741156.0
1737656220,3250.02,3252.47,3248.78,3250.6,1702598.0
1737656280,3250.6,3252.05,3249.01,3250.27,1365222.0
1737656340,3250.27,3250.34,3247.85,3249.08,747076.0
1737656400,3249.03,3249.03,3243.59,3243.6,1892638.0
1737656460,3243.91,3247.76,3242.05,3246.27,740166.0
1737656520,3246.34,3249.61,3245.91,3249.61,654676.0
1737656580,3249.65,3256.08,3248.88,3255.77,1412172.0
1737656640,3255.94,3257.57,3255.76,3257.12,1348880.0
1737656700,3257.17,3259.48,3257.17,3258.35,769382.0
1737656760,3258.37,3258.82,3257.45,3258.34,959584.0
1737656820,3258.34,3259.69,3258.05,3258.78,1512664.0
1737656880,3258.29,3258.38,3253.98,3254.21,2208906.0
1737656940,3254.21,3258.0,3253.84,3257.99,497888.0
1737657000,3257.99,3258.57,3255.8,3256.07,647724.0
1737657060,3256.01,3261.19,3255.55,3260.69,1597144.0
1737657120,3260.69,3260.69,3257.53,3258.4,624986.0
1737657180,3258.4,3258.64,3256.48,3257.34,416518.0
1737657240,3257.3,3257.3,3254.8,3255.24,268136.0
1737657300,3255.3,3255.44,3251.85,3252.3,491434.0
1737657360,3252.01,3256.73,3251.35,3256.32,381976.0
1737657420,3256.55,3256.99,3255.26,3255.51,145100.0
1737657480,3255.51,3255.51,3251.65,3252.1,272258.0
1737657540,3252.1,3253.82,3251.31,3252.76,230654.0
1737657600,3253.13,3253.13,3245.73,3247.3,3057014.0
1737657660,3247.3,3248.94,3246.43,3246.69,591428.0
1737657720,3246.66,3246.77,3240.1,3241.52,2163752.0
1737657780,3241.52,3242.36,3239.42,3240.69,2255678.0
1737657840,3240.65,3242.41,3238.64,3238.89,1587442.0
1737657900,3238.89,3245.24,3238.81,3244.32,2211050.0
1737657960,3244.32,3244.33,3241.45,3243.26,982336.0
1737658020,3243.26,3245.4,3242.02,3242.64,737776.0
1737658080,3242.64,3243.0,3239.01,3239.18,1482268.0
1737658140,3239.18,3240.72,3237.11,3240.16,1134304.0
1737658200,3240.16,3240.78,3238.01,3238.56,893918.0
1737658260,3238.56,3239.11,3236.04,3237.95,1636966.0
1737658320,3237.95,3239.99,3236.08,3239.99,1113932.0
1737658380,3239.99,3240.06,3238.02,3238.51,720328.0
1737658440,3238.73,3238.8,3236.4,3238.25,905994.0
1737658500,3238.25,3238.56,3234.0,3234.77,2513240.0
1737658560,3234.77,3242.39,3234.77,3241.84,1188138.0
1737658620,3241.84,3241.84,3238.0,3238.01,1093602.0
1737658680,3238.01,3242.58,3237.94,3242.57,472622.0
1737658740,3242.57,3243.21,3238.91,3239.9,2186666.0
1737658800,3239.9,3241.31,3237.8,3239.45,450962.0
1737658860,3239.45,3240.35,3236.13,3237.59,921976.0
1737658920,3237.59,3244.31,3237.59,3242.85,1074006.0
1737658980,3243.04,3245.0,3241.27,3241.27,1025490.0
1737659040,3241.2,3241.98,3233.59,3234.44,1069608.0
1737659100,3234.52,3234.52,3226.3,3229.04,6695008.0
1737659160,3229.04,3229.78,3225.53,3226.1,4029542.0
1737659220,3226.27,3232.62,3226.27,3230.05,1535838.0
1737659280,3230.05,3230.07,3228.06,3228.9,978696.0
1737659340,3228.9,3235.36,3228.9,3232.78,1953868.0
1737659400,3232.56,3235.39,3230.0,3231.31,662204.0
1737659460,3231.31,3233.0,3230.75,3232.44,995238.0
1737659520,3232.44,3234.53,3232.06,3233.01,969498.0
1737659580,3233.01,3233.85,3232.0,3233.53,430638.0
1737659640,3232.65,3233.53,3228.01,3230.06,1417070.0
1737659700,3230.06,3231.99,3227.0,3227.12,855384.0
1737659760,3227.12,3227.63,3213.11,3216.17,13831252.0
1737659820,3216.09,3216.89,3213.0,3213.01,5430268.0
1737659880,3213.01,3214.38,3211.43,3212.71,2782636.0
1737659940,3212.68,3213.58,3207.01,3208.03,6166734.0
1737660000,3208.26,3210.64,3205.01,3210.32,5190466.0
1737660060,3210.32,3214.14,3207.39,3211.29,2757330.0
1737660120,3211.29,3213.88,3209.07,3213.58,2224596.0
1737660180,3213.59,3214.8,3211.65,3212.58,1136590.0
1737660240,3212.36,3213.52,3209.11,3210.04,3129630.0
1737660300,3210.04,3214.99,3209.04,3214.14,3059924.0
1737660360,3214.14,3220.2,3213.91,3217.58,2864736.0
1737660420,3217.42,3219.68,3215.88,3219.44,1185310.0
1737660480,3219.45,3219.82,3213.52,3214.91,4383844.0
1737660540,3214.96,3216.17,3212.82,3212.82,782718.0
1737660600,3212.82,3213.65,3206.48,3208.59,6643816.0
1737660660,3208.59,3217.12,3207.92,3214.29,7417766.0
1737660720,3214.29,3219.31,3211.61,3217.82,2131100.0
1737660780,3217.81,3217.81,3211.6,3212.6,714742.0
1737660840,3212.92,3218.69,3212.92,3217.97,800920.0
1737660900,3217.97,3221.98,3215.61,3221.11,2043484.0
1737660960,3221.11,3221.56,3217.7,3220.35,898088.0
1737661020,3220.4,3223.13,3220.29,3222.12,762844.0
1737661080,3222.14,3223.49,3221.31,3223.1,1027320.0
1737661140,3223.1,3224.55,3223.1,3224.3,1020908.0
1737661200,3224.3,3225.35,3222.44,3225.35,512384.0
1737661260,3225.35,3225.92,3222.61,3224.97,844240.0
1737661320,3224.97,3224.97,3221.99,3222.75,872296.0
1737661380,3222.61,3224.23,3221.17,3224.22,364234.0
1737661440,3224.16,3225.84,3224.03,3225.38,1577096.0
1737661500,3225.38,3225.41,3222.47,3223.31,1289502.0
1737661560,3223.31,3223.69,3219.36,3222.02,877642.0
1737661620,3221.97,3221.97,3216.05,3216.37,1277264.0
1737661680,3216.37,3218.64,3216.37,3218.49,538226.0
1737661740,3218.49,3218.5,3203.68,3205.01,5572082.0
1737661800,3205.01,3206.51,3202.02,3202.31,4315100.0
1737661860,3202.31,3204.93,3202.0,3202.6,1608554.0
1737661920,3202.43,3202.43,3197.05,3199.0,9192666.0
1737661980,3199.01,3199.01,3196.66,3196.98,1802434.0
1737662040,3196.98,3197.79,3193.16,3193.6,4289412.0
1737662100,3193.51,3197.0,3193.09,3195.7,3913338.0
1737662160,3195.75,3202.22,3195.75,3201.28,2014912.0
1737662220,3201.28,3201.89,3198.11,3201.32,4092376.0
1737662280,3201.4,3206.07,3200.22,3204.05,7505304.0
1737662340,3204.05,3205.49,3202.67,3203.76,1380850.0
1737662400,3203.71,3206.27,3201.98,3202.11,2698962.0
1737662460,3202.07,3203.03,3196.14,3198.28,1975684.0
1737662520,3198.42,3208.47,3198.42,3207.02,4158548.0
1737662580,3207.02,3208.66,3206.46,3206.52,951202.0
1737662640,3206.68,3209.2,3205.27,3208.18,1025356.0
1737662700,3208.18,3211.76,3208.17,3211.74,1378216.0
1737662760,3211.74,3214.56,3209.66,3209.91,999068.0
1737662820,3210.11,3213.27,3209.35,3212.06,1343530.0
1737662880,3212.06,3214.26,3209.47,3209.47,741288.0
1737662940,3209.47,3213.52,3209.47,3211.94,645014.0
1737663000,3211.94,3212.88,3209.49,3209.83,1037076.0
1737663060,3209.83,3209.85,3195.86,3199.76,6949008.0
1737663120,3199.44,3234.16,3195.92,3227.5,25370430.0
1737663180,3227.49,3235.66,3222.13,3225.72,22296766.0
1737663240,3225.52,3229.83,3219.39,3223.07,7367258.0
1737663300,3223.31,3229.94,3216.24,3227.87,5329756.0
1737663360,3228.03,3233.68,3225.93,3227.44,7094090.0
1737663420,3227.45,3229.32,3208.39,3214.62,7100722.0
1737663480,3214.62,3222.38,3211.36,3218.58,8239206.0
1737663540,3218.58,3231.49,3215.94,3230.26,6853040.0
1737663600,3230.26,3255.21,3230.26,3247.3,29783188.0
1737663660,3245.2,3254.72,3240.0,3251.26,9090690.0
1737663720,3250.75,3264.84,3250.75,3262.21,17426012.0
1737663780,3263.6,3264.03,3250.11,3264.03,6656462.0
1737663840,3264.46,3281.76,3262.68,3280.55,17566770.0
1737663900,3280.4,3292.65,3280.4,3288.96,21505144.0
1737663960,3288.93,3294.1,3275.98,3281.42,13249038.0
1737664020,3282.21,3287.74,3273.7,3286.16,8139112.0
1737664080,3285.54,3289.0,3281.84,3285.99,8185618.0
1737664140,3285.99,3285.99,3275.38,3281.36,8417770.0
1737664200,3281.42,3281.42,3255.74,3260.71,14032668.0
1737664260,3260.71,3272.97,3260.71,3271.67,6964840.0
1737664320,3271.07,3276.79,3266.22,3274.4,4050640.0
1737664380,3274.2,3278.89,3271.76,3275.65,4917450.0
1737664440,3275.71,3281.66,3275.48,3278.36,3765478.0
1737664500,3278.35,3278.9,3266.34,3268.39,4448100.0
1737664560,3268.38,3274.84,3267.45,3267.64,3181130.0
1737664620,3267.51,3275.34,3265.01,3275.21,2854864.0
1737664680,3275.21,3276.99,3274.07,3275.75,1682780.0
1737664740,3275.53,3279.87,3271.36,3272.02,3564578.0
1737664800,3271.04,3271.04,3263.14,3263.57,3719964.0
1737664860,3263.57,3271.22,3261.64,3271.18,3490314.0
1737664920,3271.24,3275.5,3270.36,3273.44,2383704.0
1737664980,3273.4,3282.12,3272.92,3282.12,3833884.0
1737665040,3282.12,3282.12,3272.82,3273.69,2958464.0
1737665100,3273.69,3277.77,3266.98,3268.08,3394554.0
1737665160,3268.64,3275.65,3268.07,3273.6,3552582.0
1737665220,3273.58,3279.57,3272.05,3278.47,3928796.0
1737665280,3278.68,3292.59,3277.82,3290.65,10572246.0
1737665340,3289.81,3290.12,3277.62,3281.08,5469658.0
1737665400,3281.3,3292.32,3281.3,3288.66,9872012.0
1737665460,3288.65,3289.93,3272.32,3275.76,6343652.0
1737665520,3274.9,3276.94,3251.8,3256.8,17124372.0
1737665580,3256.3,3263.1,3250.3,3250.62,10656108.0
1737665640,3250.62,3254.62,3246.34,3251.87,11581474.0
1737665700,3251.87,3251.91,3239.07,3239.95,8717006.0
1737665760,3240.01,3240.38,3222.73,3233.01,12344282.0
1737665820,3232.91,3248.61,3231.69,3247.53,7870814.0
1737665880,3247.8,3254.95,3245.09,3245.16,7523698.0
1737665940,3245.16,3246.2,3237.82,3246.15,3918768.0
1737666000,3246.11,3254.46,3242.58,3242.78,4359708.0
1737666060,3242.79,3244.26,3235.35,3240.94,4259146.0
1737666120,3241.26,3245.29,3235.01,3243.31,3227092.0
1737666180,3243.32,3247.83,3239.2,3244.26,2455132.0
1737666240,3244.32,3246.58,3239.05,3239.49,2366640.0
1737666300,3239.85,3244.11,3230.51,3232.53,4099942.0
1737666360,3232.53,3236.7,3230.09,3232.23,2658492.0
1737666420,3232.6,3233.9,3223.78,3227.12,5933558.0
1737666480,3227.42,3235.65,3227.06,3235.62,1738162.0
1737666540,3235.62,3244.53,3234.45,3239.53,3392620.0
1737666600,3239.53,3245.84,3236.64,3244.6,3679364.0
1737666660,3244.01,3245.66,3239.01,3239.2,1916098.0
1737666720,3239.2,3240.7,3237.14,3237.94,1401650.0
1737666780,3237.94,3237.95,3230.25,3230.47,2575944.0
1737666840,3230.35,3235.09,3230.35,3230.99,1399796.0
1737666900,3230.95,3231.21,3220.57,3221.05,3606654.0
1737666960,3220.99,3227.07,3220.64,3225.39,3138320.0
1737667020,3225.39,3225.39,3218.32,3220.25,3488016.0
1737667080,3220.25,3221.12,3212.77,3213.77,3818550.0
1737667140,3213.77,3225.43,3213.77,3225.43,4157226.0
1737667200,3225.09,3225.55,3218.64,3225.09,2140738.0
1737667260,3225.43,3229.88,3223.16,3228.36,2451346.0
1737667320,3228.36,3234.85,3228.36,3234.85,1619526.0
1737667380,3234.85,3244.31,3233.84,3243.64,3367026.0
1737667440,3243.64,3246.03,3241.77,3243.49,2661812.0
1737667500,3243.49,3245.61,3242.19,3245.36,1794060.0
1737667560,3245.36,3251.42,3244.67,3249.49,2775430.0
1737667620,3249.67,3249.67,3241.53,3242.42,3661972.0
1737667680,3242.37,3244.95,3238.43,3239.52,1383462.0
1737667740,3239.52,3239.52,3234.69,3235.26,1349986.0
1737667800,3235.21,3237.14,3232.71,3236.32,1301680.0
1737667860,3236.6,3237.79,3228.65,3228.66,1856852.0
1737667920,3228.61,3233.41,3224.14,3233.35,1780442.0
1737667980,3233.35,3238.1,3232.0,3238.09,1078120.0
1737668040,3238.09,3241.41,3238.09,3241.41,946918.0
1737668100,3241.37,3243.0,3239.37,3242.71,1156960.0
1737668160,3242.71,3244.31,3240.23,3243.87,1134320.0
1737668220,3243.92,3244.48,3238.65,3239.85,853526.0
1737668280,3239.7,3240.41,3238.52,3240.13,746328.0
1737668340,3240.08,3243.3,3238.28,3243.3,436326.0
1737668400,3243.34,3246.36,3243.34,3246.35,1026470.0
1737668460,3246.35,3255.52,3246.34,3250.39,4100766.0
1737668520,3250.46,3250.61,3246.43,3246.69,691144.0
1737668580,3246.71,3246.89,3244.1,3246.49,713784.0
1737668640,3246.93,3247.68,3244.85,3247.48,385298.0
1737668700,3247.48,3250.99,3246.89,3250.05,1058684.0
1737668760,3250.05,3252.55,3247.89,3247.89,752090.0
1737668820,3247.89,3249.84,3244.62,3248.97,842534.0
1737668880,3249.18,3250.41,3244.23,3244.61,610264.0
1737668940,3244.61,3245.62,3238.57,3238.58,1161570.0
1737669000,3238.58,3238.58,3231.02,3231.03,2021794.0
1737669060,3230.97,3236.1,3228.62,3234.56,2465838.0
1737669120,3234.56,3238.2,3233.29,3236.4,585198.0
1737669180,3237.65,3241.06,3237.04,3240.35,819138.0
1737669240,3240.35,3241.65,3238.11,3239.28,762928.0
1737669300,3238.64,3241.26,3236.6,3240.43,521462.0
1737669360,3240.43,3243.36,3238.45,3242.48,573092.0
1737669420,3242.42,3249.81,3240.85,3249.35,1100762.0
1737669480,3249.35,3251.69,3246.27,3251.61,1464034.0
1737669540,3251.66,3251.67,3246.9,3247.4,594536.0
1737669600,3247.85,3248.75,3245.19,3248.17,916640.0
1737669660,3248.25,3252.0,3248.23,3251.96,1204358.0
1737669720,3251.96,3255.0,3251.96,3253.39,1796136.0
1737669780,3253.39,3254.7,3252.4,3252.79,923852.0
1737669840,3252.52,3260.77,3252.48,3259.56,2158576.0
1737669900,3259.56,3261.14,3257.56,3260.88,2508700.0
1737669960,3261.33,3264.89,3261.33,3263.65,2821258.0
1737670020,3263.5,3264.0,3254.14,3255.21,2538558.0
1737670080,3255.22,3258.79,3255.21,3258.06,1172678.0
1737670140,3258.15,3262.21,3258.15,3260.5,1251638.0
1737670200,3260.5,3260.89,3258.0,3258.01,761800.0
1737670260,3257.66,3262.0,3256.72,3259.05,1054268.0
1737670320,3259.05,3264.88,3258.8,3263.98,4676498.0
1737670380,3263.98,3265.41,3261.02,3265.41,1887894.0
1737670440,3265.41,3270.49,3264.69,3268.41,4294592.0
1737670500,3268.41,3271.14,3260.47,3267.76,3083772.0
1737670560,3267.76,3268.28,3264.92,3266.44,1596442.0
1737670620,3266.44,3272.13,3266.2,3271.89,1604050.0
1737670680,3271.9,3276.18,3270.77,3276.02,2668838.0
1737670740,3275.98,3275.98,3272.65,3273.54,1218218.0
1737670800,3273.61,3278.1,3273.07,3278.1,1002638.0
1737670860,3278.33,3281.2,3278.33,3280.92,3650120.0
1737670920,3281.04,3282.73,3279.42,3280.9,2319320.0
1737670980,3280.9,3288.64,3280.0,3286.36,4561140.0
1737671040,3286.36,3294.52,3285.22,3293.83,9524140.0
1737671100,3294.21,3297.2,3291.26,3292.72,7437266.0
1737671160,3292.87,3296.19,3291.61,3292.7,4297074.0
1737671220,3292.7,3293.02,3285.82,3287.09,2717680.0
1737671280,3286.74,3289.24,3284.27,3287.82,1986600.0
1737671340,3287.82,3293.76,3287.82,3291.95,3120714.0
1737671400,3291.94,3298.88,3291.73,3298.81,3583114.0
1737671460,3298.81,3311.11,3297.44,3308.24,15448244.0
1737671520,3308.22,3310.05,3301.75,3303.31,6054616.0
1737671580,3303.41,3306.56,3300.87,3302.23,1860032.0
1737671640,3302.23,3305.27,3302.23,3302.65,1468490.0
1737671700,3302.6,3306.89,3298.23,3306.82,2614624.0
1737671760,3306.82,3308.27,3304.53,3307.31,1499640.0
1737671820,3307.47,3312.82,3306.9,3311.27,3542114.0
1737671880,3311.33,3313.53,3309.86,3311.39,1947974.0
1737671940,3311.43,3314.82,3309.19,3311.53,2759024.0
1737672000,3312.38,3318.78,3312.38,3315.23,4468750.0
1737672060,3315.23,3317.51,3310.02,3313.16,3355110.0
1737672120,3313.16,3313.16,3304.41,3305.93,2854066.0
1737672180,3305.93,3306.29,3302.05,3303.32,1498582.0
1737672240,3303.53,3311.43,3303.53,3310.27,1127472.0
1737672300,3310.27,3312.04,3304.01,3305.13,1704804.0
1737672360,3305.13,3305.13,3298.71,3300.99,1774656.0
1737672420,3300.99,3308.74,3300.99,3308.74,1313154.0
1737672480,3308.74,3309.4,3304.53,3307.31,1144276.0
1737672540,3307.03,3307.89,3304.36,3304.73,656324.0
1737672600,3304.85,3307.75,3304.68,3305.73,776662.0
1737672660,3305.73,3305.89,3304.94,3305.44,646560.0
1737672720,3305.44,3307.59,3305.3,3307.38,585576.0
1737672780,3307.38,3307.59,3305.05,3305.53,498298.0
1737672840,3305.53,3309.01,3305.51,3306.98,1517482.0
1737672900,3306.93,3313.12,3303.18,3312.81,3083200.0
1737672960,3312.81,3317.06,3312.8,3316.97,3645894.0
1737673020,3316.97,3322.56,3316.97,3318.03,4455408.0
1737673080,3318.03,3321.94,3317.07,3321.54,2033580.0
1737673140,3321.54,3322.98,3318.47,3321.94,1545018.0
1737673200,3321.66,3328.92,3321.66,3326.93,6730132.0
1737673260,3326.98,3331.97,3319.14,3319.14,6706446.0
1737673320,3318.94,3318.94,3312.35,3315.64,3306608.0
1737673380,3315.64,3316.7,3312.38,3312.69,1153140.0
1737673440,3312.69,3317.8,3311.27,3317.46,1689268.0
1737673500,3319.08,3325.35,3319.08,3323.54,2920718.0
1737673560,3323.37,3323.37,3318.57,3318.61,1032122.0
1737673620,3319.26,3320.57,3314.4,3316.59,1744896.0
1737673680,3316.48,3317.56,3314.32,3317.06,1172448.0
1737673740,3317.86,3319.01,3316.73,3317.6,1453480.0
1737673800,3317.59,3320.56,3316.23,3318.39,754864.0
1737673860,3318.31,3319.29,3316.26,3319.28,1095128.0
1737673920,3319.28,3321.69,3315.3,3321.6,1189284.0
1737673980,3321.6,3322.45,3317.01,3317.02,1196698.0
1737674040,3317.02,3317.02,3314.32,3316.63,702424.0
1737674100,3316.63,3322.47,3316.63,3321.7,2149030.0
1737674160,3321.7,3323.85,3320.9,3323.85,1253342.0
1737674220,3323.85,3326.66,3323.84,3326.44,1376114.0
1737674280,3326.44,3330.12,3326.44,3330.11,2744248.0
1737674340,3330.11,3330.89,3328.27,3329.75,1165092.0
1737674400,3329.75,3334.12,3329.49,3331.81,6625954.0
1737674460,3331.81,3338.11,3331.79,3334.6,7248140.0
1737674520,3334.6,3343.07,3334.6,3341.2,9215126.0
1737674580,3341.2,3343.43,3338.23,3338.23,3425524.0
1737674640,3337.87,3343.25,3337.87,3343.25,2624830.0
1737674700,3343.25,3344.66,3337.44,3337.49,2918136.0
1737674760,3337.49,3339.86,3336.57,3337.23,1578104.0
1737674820,3337.23,3337.73,3335.12,3336.13,1632940.0
1737674880,3336.13,3336.53,3332.8,3333.93,841706.0
1737674940,3334.23,3336.58,3333.97,3335.68,1150056.0
1737675000,3335.62,3335.78,3330.06,3333.53,2259182.0
1737675060,3333.53,3334.56,3331.98,3332.27,767586.0
1737675120,3332.41,3332.88,3330.86,3332.69,932688.0
1737675180,3332.69,3335.85,3331.29,3332.76,698482.0
1737675240,3332.76,3334.94,3332.47,3334.44,578350.0
1737675300,3334.44,3339.46,3334.35,3338.76,1769190.0
1737675360,3338.76,3343.6,3338.76,3341.87,1720704.0
1737675420,3342.51,3342.91,3334.93,3339.32,1075274.0
1737675480,3339.16,3341.32,3337.22,3337.22,1363158.0
1737675540,3337.23,3339.27,3336.02,3337.95,1540344.0
1737675600,3337.95,3347.53,3337.95,3344.72,2586240.0
1737675660,3344.72,3344.72,3339.01,3339.06,953948.0
1737675720,3339.06,3340.76,3337.07,3338.22,919752.0
1737675780,3338.27,3339.99,3333.34,3333.41,1109526.0
1737675840,3333.79,3337.47,3333.79,3337.47,676636.0
1737675900,3337.47,3338.0,3334.0,3334.0,1245584.0
1737675960,3333.95,3335.61,3331.8,3331.8,1289872.0
1737676020,3331.8,3333.18,3329.68,3329.72,1624972.0
1737676080,3329.71,3329.72,3328.01,3328.6,2495550.0
1737676140,3328.78,3329.36,3327.98,3328.36,912760.0
1737676200,3328.36,3329.45,3327.73,3328.9,1010672.0
1737676260,3328.9,3329.61,3327.73,3329.59,705994.0
1737676320,3329.59,3332.49,3328.35,3332.49,724946.0
1737676380,3332.06,3334.37,3331.22,3333.28,853474.0
1737676440,3333.28,3333.28,3330.33,3331.99,454366.0
1737676500,3331.99,3334.69,3331.31,3334.68,705198.0
1737676560,3334.68,3339.4,3334.67,3339.13,2540758.0
1737676620,3339.13,3340.41,3337.68,3338.41,934018.0
1737676680,3338.37,3338.37,3332.83,3333.39,1109150.0
1737676740,3333.39,3342.38,3333.39,3337.88,3981796.0
1737676800,3337.88,3344.71,3337.87,3342.57,6791946.0
1737676860,3342.62,3348.99,3341.78,3347.51,5706936.0
1737676920,3347.51,3347.8,3343.83,3343.93,1548542.0
1737676980,3343.93,3343.93,3340.02,3340.02,1053222.0
1737677040,3340.02,3340.02,3333.05,3333.9,2371596.0
1737677100,3333.9,3334.74,3332.72,3333.17,2922204.0
1737677160,3333.11,3334.0,3331.22,3332.99,2175428.0
1737677220,3332.99,3335.39,3330.35,3333.7,1657972.0
1737677280,3333.7,3334.02,3328.35,3332.22,1253796.0
1737677340,3332.56,3336.15,3331.11,3334.51,1688872.0
1737677400,3334.55,3336.56,3333.12,3336.56,673636.0
1737677460,3336.6,3339.64,3333.0,3334.26,1353718.0
1737677520,3334.52,3337.35,3331.57,3333.93,1393050.0
1737677580,3333.93,3334.0,3329.44,3331.95,1130754.0
1737677640,3331.95,3333.49,3328.98,3329.02,668382.0
1737677700,3329.02,3331.03,3327.19,3328.98,2841048.0
1737677760,3328.5,3333.15,3328.34,3331.18,930290.0
1737677820,3331.18,3334.14,3331.17,3331.95,1056110.0
1737677880,3331.95,3331.95,3326.6,3327.01,1135492.0
1737677940,3327.01,3327.02,3318.26,3318.65,6869236.0
1737678000,3318.61,3322.09,3318.19,3320.94,2478140.0
1737678060,3320.94,3322.36,3320.05,3322.29,1129366.0
1737678120,3322.38,3324.83,3321.15,3321.44,1028708.0
1737678180,3321.8,3322.68,3318.6,3318.77,1177282.0
1737678240,3318.77,3321.99,3318.13,3320.85,1087600.0
1737678300,3320.82,3321.54,3318.01,3318.01,1007046.0
1737678360,3318.01,3319.16,3315.22,3317.28,1504486.0
1737678420,3317.41,3318.99,3315.61,3316.43,829762.0
1737678480,3316.43,3317.57,3315.47,3316.76,1421374.0
1737678540,3316.93,3317.35,3313.12,3313.53,1767348.0
1737678600,3313.53,3315.79,3313.02,3313.04,2247850.0
1737678660,3313.04,3313.63,3312.52,3312.59,1295204.0
1737678720,3312.44,3313.0,3310.24,3310.57,1749506.0
1737678780,3310.57,3313.0,3307.43,3313.0,5745526.0
1737678840,3313.0,3313.0,3308.01,3309.73,1241254.0
1737678900,3309.68,3310.37,3308.04,3308.11,1376006.0
1737678960,3308.11,3308.41,3302.45,3303.65,4661602.0
1737679020,3303.18,3305.26,3302.48,3304.53,1502150.0
1737679080,3304.53,3307.52,3304.04,3305.78,1959186.0
1737679140,3305.78,3307.69,3305.64,3306.84,811302.0
1737679200,3306.84,3307.11,3304.47,3304.47,571766.0
1737679260,3304.47,3304.47,3300.19,3300.47,1293264.0
1737679320,3300.47,3302.14,3295.83,3296.03,4198358.0
1737679380,3295.98,3297.99,3295.1,3295.92,2159512.0
1737679440,3295.92,3296.44,3295.01,3295.99,1152276.0
1737679500,3295.99,3298.57,3295.77,3297.2,1639752.0
1737679560,3297.2,3305.47,3297.19,3303.99,2194546.0
1737679620,3303.94,3304.27,3301.01,3303.58,1865818.0
1737679680,3303.76,3303.82,3297.94,3298.66,853748.0
1737679740,3298.66,3300.32,3295.77,3295.77,816652.0
1737679800,3295.78,3296.87,3291.86,3296.87,2202094.0
1737679860,3296.87,3297.22,3295.02,3295.23,1242070.0
1737679920,3295.23,3297.76,3292.6,3292.61,977702.0
1737679980,3292.65,3293.12,3287.68,3289.11,4026984.0
1737680040,3289.11,3290.61,3288.92,3289.61,1541504.0
1737680100,3289.61,3289.97,3284.11,3285.28,3248616.0
1737680160,3285.23,3288.28,3284.74,3288.28,1324980.0
1737680220,3288.34,3290.0,3286.02,3287.95,2695658.0
1737680280,3287.95,3289.04,3286.77,3286.78,530878.0
1737680340,3286.78,3287.64,3284.13,3284.72,1563446.0
1737680400,3284.69,3292.68,3283.51,3291.83,2312916.0
1737680460,3291.4,3294.77,3291.31,3294.16,1913492.0
1737680520,3294.12,3296.74,3292.45,3294.43,1727812.0
1737680580,3294.37,3296.48,3294.37,3295.81,882630.0
1737680640,3295.81,3301.96,3295.8,3300.09,2684640.0
1737680700,3299.61,3301.0,3293.96,3294.29,1749290.0
1737680760,3294.29,3298.53,3294.27,3298.51,853322.0
1737680820,3298.56,3300.86,3298.08,3300.81,941796.0
1737680880,3300.81,3304.19,3300.62,3303.4,2939262.0
1737680940,3303.4,3304.37,3301.64,3301.88,1390108.0
1737681000,3301.88,3303.66,3300.0,3301.01,1206924.0
1737681060,3301.19,3302.21,3300.23,3301.94,929962.0
1737681120,3302.01,3303.68,3299.42,3300.81,1221142.0
1737681180,3300.96,3302.07,3297.23,3300.91,2167470.0
1737681240,3300.93,3301.33,3299.66,3300.77,1443496.0
1737681300,3300.77,3300.77,3296.42,3298.43,1024422.0
1737681360,3298.38,3298.38,3292.1,3294.26,2511792.0
1737681420,3294.3,3297.91,3294.1,3295.24,907620.0
1737681480,3295.24,3296.96,3294.12,3296.94,717222.0
1737681540,3297.01,3304.69,3296.94,3304.69,920006.0
1737681600,3304.69,3312.15,3304.0,3312.07,3513712.0
1737681660,3312.07,3314.63,3311.47,3314.62,2491432.0
1737681720,3314.62,3314.73,3313.32,3313.59,1590746.0
1737681780,3313.59,3315.18,3310.51,3310.51,1479346.0
1737681840,3310.51,3311.62,3307.98,3308.05,953708.0
1737681900,3308.05,3311.32,3305.42,3309.9,1232444.0
1737681960,3309.9,3313.89,3309.47,3311.53,725112.0
1737682020,3311.53,3312.02,3308.8,3308.86,527950.0
1737682080,3308.86,3314.87,3308.84,3314.87,560542.0
1737682140,3314.4,3318.62,3314.4,3318.01,2079708.0
1737682200,3318.0,3321.85,3316.97,3318.01,2332068.0
1737682260,3318.01,3319.98,3314.02,3319.43,1301124.0
1737682320,3319.43,3321.32,3318.78,3320.56,1725282.0
1737682380,3320.56,3322.41,3317.1,3321.98,1255586.0
1737682440,3321.98,3322.55,3317.82,3318.91,824076.0
1737682500,3318.91,3324.24,3317.6,3322.91,1397714.0
1737682560,3322.91,3325.37,3322.08,3323.92,1515462.0
1737682620,3323.92,3323.92,3317.61,3318.77,1188852.0
1737682680,3318.77,3319.01,3316.35,3318.18,1014534.0
1737682740,3317.75,3318.53,3312.38,3313.19,1601940.0
1737682800,3313.24,3315.82,3312.41,3315.82,1415920.0
1737682860,3315.83,3316.66,3313.0,3313.62,491770.0
1737682920,3313.62,3313.62,3308.32,3309.5,1344964.0
1737682980,3309.5,3310.86,3307.99,3309.08,909710.0
1737683040,3309.16,3309.57,3305.93,3308.6,1057276.0
1737683100,3308.6,3310.65,3305.86,3306.45,1519396.0
1737683160,3306.37,3308.85,3305.0,3306.55,674258.0
1737683220,3306.94,3306.94,3304.21,3305.2,908450.0
1737683280,3305.45,3308.03,3303.11,3303.32,1203690.0
1737683340,3303.32,3303.83,3302.17,3302.58,912606.0
1737683400,3302.58,3304.48,3301.18,3303.5,732428.0
1737683460,3303.49,3305.04,3302.92,3303.01,1009552.0
1737683520,3302.8,3302.8,3299.12,3301.14,2609666.0
1737683580,3301.14,3301.26,3292.57,3294.32,2335940.0
1737683640,3294.34,3294.41,3287.11,3287.47,3819848.0
1737683700,3287.75,3288.95,3284.65,3287.95,3675210.0
1737683760,3288.34,3291.36,3287.19,3290.26,1661064.0
1737683820,3290.26,3292.52,3289.02,3291.26,928214.0
1737683880,3291.26,3297.54,3291.26,3297.52,1662692.0
1737683940,3297.31,3298.14,3296.48,3297.47,1932334.0
1737684000,3297.49,3300.93,3296.68,3300.93,1317986.0
1737684060,3300.28,3300.28,3295.54,3295.85,773908.0
1737684120,3295.85,3296.05,3289.19,3289.82,1224372.0
1737684180,3289.82,3293.31,3288.44,3288.49,1428772.0
1737684240,3288.46,3294.3,3288.23,3292.51,1141718.0
1737684300,3292.51,3296.3,3290.65,3291.39,876804.0
1737684360,3291.19,3300.17,3290.76,3300.12,1543636.0
1737684420,3300.12,3303.29,3299.2,3303.11,1261772.0
1737684480,3303.05,3305.39,3300.94,3301.24,2176044.0
1737684540,3301.25,3301.57,3297.66,3300.51,1333596.0
1737684600,3300.93,3302.39,3298.14,3298.23,810064.0
1737684660,3298.23,3300.81,3295.94,3300.81,775340.0
1737684720,3300.41,3305.55,3300.41,3305.49,794200.0
1737684780,3305.49,3305.49,3301.52,3303.45,470460.0
1737684840,3303.45,3306.69,3303.05,3305.73,804668.0
1737684900,3305.73,3307.97,3305.51,3306.91,967664.0
1737684960,3307.79,3311.36,3307.35,3311.36,3700708.0
1737685020,3311.36,3313.1,3309.18,3310.41,1287240.0
1737685080,3310.18,3312.68,3308.64,3309.9,624538.0
1737685140,3309.9,3311.99,3308.26,3308.45,704092.0
1737685200,3308.45,3308.79,3303.5,3304.95,1122236.0
1737685260,3304.95,3308.24,3304.64,3307.85,562386.0
1737685320,3307.82,3307.83,3302.1,3303.47,600334.0
1737685380,3303.47,3304.1,3301.94,3303.23,496500.0
1737685440,3303.27,3305.19,3300.97,3305.18,1104542.0
1737685500,3305.18,3306.92,3304.35,3305.97,529878.0
1737685560,3305.97,3305.97,3301.65,3304.52,499700.0
1737685620,3304.52,3305.98,3303.32,3305.95,486712.0
1737685680,3305.95,3306.16,3303.98,3305.94,531436.0
1737685740,3305.94,3306.1,3303.3,3306.1,487190.0
1737685800,3306.1,3308.28,3305.44,3307.82,974472.0
1737685860,3308.05,3308.26,3301.72,3307.57,1343500.0
1737685920,3307.86,3308.94,3307.13,3308.43,646374.0
1737685980,3308.44,3311.16,3308.25,3309.91,801532.0
1737686040,3309.91,3309.97,3307.2,3307.69,723156.0
1737686100,3307.69,3307.7,3303.83,3305.1,727896.0
1737686160,3305.47,3308.97,3304.88,3307.57,752796.0
1737686220,3307.51,3308.47,3305.41,3308.46,448122.0
1737686280,3308.46,3309.01,3305.01,3306.48,570638.0
1737686340,3306.42,3309.6,3306.42,3308.89,471338.0
1737686400,3308.89,3309.61,3302.0,3304.25,896308.0
1737686460,3304.51,3305.92,3301.77,3305.9,668470.0
1737686520,3305.9,3305.9,3302.4,3303.01,561348.0
1737686580,3303.01,3306.49,3303.01,3305.54,422238.0
1737686640,3305.54,3305.54,3302.88,3303.02,365256.0
1737686700,3303.02,3303.39,3297.51,3298.2,1911726.0
1737686760,3298.2,3299.64,3294.21,3294.21,976702.0
1737686820,3293.94,3293.94,3278.58,3282.18,8964484.0
1737686880,3282.23,3285.69,3280.9,3284.94,2568356.0
1737686940,3285.0,3287.81,3285.0,3286.16,1606726.0
1737687000,3286.26,3289.98,3285.96,3289.98,987208.0
1737687060,3289.94,3296.07,3289.73,3292.35,1596190.0
1737687120,3292.9,3293.89,3290.45,3291.97,1352176.0
1737687180,3292.04,3292.04,3287.7,3288.71,1001906.0
1737687240,3288.71,3289.21,3284.39,3284.4,765458.0
1737687300,3284.4,3286.51,3283.01,3286.49,747102.0
1737687360,3286.49,3287.37,3285.1,3285.93,491418.0
1737687420,3285.5,3285.93,3283.85,3283.85,651126.0
1737687480,3283.85,3285.7,3282.38,3285.69,1309780.0
1737687540,3285.7,3286.35,3284.31,3284.64,1489860.0
1737687600,3285.21,3290.4,3285.21,3289.77,1639454.0
1737687660,3289.77,3298.27,3289.76,3297.35,2581022.0
1737687720,3297.29,3304.29,3297.29,3301.31,4852168.0
1737687780,3301.25,3304.01,3301.25,3303.81,1648896.0
1737687840,3303.82,3305.73,3295.65,3296.8,2221622.0
1737687900,3296.4,3299.19,3293.21,3297.51,1138270.0
1737687960,3297.02,3298.55,3295.72,3297.14,398656.0
1737688020,3297.14,3298.06,3295.84,3297.04,282584.0
1737688080,3296.76,3296.77,3289.38,3291.36,727174.0
1737688140,3291.36,3294.52,3290.69,3294.31,528928.0
1737688200,3294.31,3294.31,3289.28,3290.22,1328160.0
1737688260,3290.22,3290.64,3288.4,3289.36,375416.0
1737688320,3289.22,3291.1,3288.0,3288.38,814420.0
1737688380,3288.01,3289.14,3288.0,3288.03,501720.0
1737688440,3288.03,3289.77,3288.02,3289.66,259424.0
1737688500,3289.66,3289.94,3288.0,3288.01,312170.0
1737688560,3288.0,3288.01,3283.71,3285.59,874550.0
1737688620,3285.72,3291.95,3285.32,3291.94,1150994.0
1737688680,3291.94,3291.95,3285.99,3286.26,687220.0
1737688740,3286.26,3289.82,3286.26,3287.32,500846.0
1737688800,3287.32,3288.6,3286.27,3287.38,543636.0
1737688860,3287.58,3287.58,3285.03,3285.71,846546.0
1737688920,3285.71,3286.86,3285.5,3286.76,570564.0
1737688980,3286.76,3286.76,3285.44,3285.73,727464.0
1737689040,3285.73,3286.46,3275.51,3275.89,5218080.0
1737689100,3276.55,3278.34,3275.0,3277.45,3257140.0
1737689160,3277.65,3287.36,3277.46,3287.36,1627286.0
1737689220,3287.44,3298.88,3287.44,3297.46,4913202.0
1737689280,3297.26,3306.41,3297.12,3304.3,6088424.0
1737689340,3303.89,3304.15,3297.14,3297.14,3768996.0
1737689400,3297.14,3305.78,3296.77,3304.81,2574126.0
1737689460,3304.8,3307.43,3301.46,3306.12,2788632.0
1737689520,3306.06,3306.06,3299.29,3299.29,1589960.0
1737689580,3299.41,3304.99,3299.01,3302.83,1452658.0
1737689640,3303.33,3306.65,3301.85,3303.15,1575384.0
1737689700,3303.11,3303.25,3295.27,3295.61,1746400.0
1737689760,3295.61,3311.1,3295.61,3309.32,4243046.0
1737689820,3309.37,3310.34,3306.89,3308.68,2239734.0
1737689880,3308.82,3309.62,3306.01,3306.62,1604250.0
1737689940,3306.62,3310.5,3304.2,3308.85,2093202.0
1737690000,3308.85,3309.23,3306.02,3306.02,1093808.0
1737690060,3306.02,3307.26,3302.52,3302.99,1246740.0
1737690120,3303.28,3311.6,3303.28,3311.55,1057242.0
1737690180,3311.87,3311.93,3308.89,3310.8,1383220.0
1737690240,3310.8,3311.39,3308.77,3308.9,913612.0
1737690300,3308.95,3310.7,3304.69,3305.49,1250772.0
1737690360,3306.0,3306.44,3303.27,3305.39,1123704.0
1737690420,3305.39,3306.34,3302.01,3304.52,1025050.0
1737690480,3304.52,3304.74,3301.0,3303.61,373334.0
1737690540,3303.51,3304.37,3301.06,3303.72,615894.0
1737690600,3303.7,3304.99,3301.26,3303.15,672462.0
1737690660,3303.58,3309.9,3303.15,3309.89,1696316.0
1737690720,3309.89,3309.89,3306.15,3308.62,1030090.0
1737690780,3308.63,3309.99,3306.81,3308.38,614758.0
1737690840,3308.38,3308.38,3304.0,3305.0,548894.0
1737690900,3305.0,3305.0,3300.0,3300.01,1264878.0
1737690960,3300.01,3302.7,3300.01,3302.06,790862.0
1737691020,3302.06,3302.28,3297.8,3299.45,1182852.0
1737691080,3299.45,3303.47,3299.45,3302.03,330452.0
1737691140,3302.03,3303.7,3300.92,3301.41,772322.0
1737691200,3301.35,3301.35,3298.85,3300.31,1218230.0
1737691260,3300.23,3300.23,3294.26,3294.26,959436.0
1737691320,3294.26,3298.99,3294.26,3296.43,929866.0
1737691380,3296.28,3296.28,3294.56,3294.8,401286.0
1737691440,3294.64,3295.17,3292.94,3293.26,1335554.0
1737691500,3293.26,3295.11,3292.27,3294.76,619112.0
1737691560,3294.76,3294.76,3292.48,3292.81,570448.0
1737691620,3292.81,3296.43,3291.13,3296.0,651024.0
1737691680,3296.0,3298.8,3296.0,3298.52,661578.0
1737691740,3298.52,3304.67,3298.51,3303.41,552146.0
1737691800,3303.47,3308.0,3303.47,3307.55,724258.0
1737691860,3307.49,3307.49,3304.88,3304.88,513254.0
1737691920,3304.88,3306.65,3304.82,3305.93,512556.0
1737691980,3305.93,3307.36,3305.14,3307.36,591460.0
1737692040,3307.36,3308.26,3304.77,3304.84,548522.0
1737692100,3304.84,3305.89,3303.06,3304.7,824794.0
1737692160,3304.7,3305.73,3303.96,3305.13,769706.0
1737692220,3305.13,3305.98,3304.46,3305.97,319760.0
1737692280,3305.97,3309.93,3305.58,3309.24,3408236.0
1737692340,3309.24,3309.24,3304.61,3305.33,1070794.0
1737692400,3305.33,3305.35,3299.51,3300.24,802062.0
1737692460,3300.28,3301.54,3298.35,3300.59,918382.0
1737692520,3300.59,3300.6,3297.36,3298.61,435484.0
1737692580,3298.61,3299.12,3298.55,3298.55,368116.0
1737692640,3298.47,3298.88,3297.31,3298.57,455674.0
1737692700,3298.57,3300.61,3298.25,3299.97,546066.0
1737692760,3299.94,3301.61,3298.44,3301.53,301982.0
1737692820,3301.53,3301.54,3296.84,3296.85,220530.0
1737692880,3296.85,3302.72,3296.77,3302.41,1999390.0
1737692940,3302.41,3303.78,3300.44,3302.66,518122.0
1737693000,3302.43,3305.57,3302.37,3305.01,476324.0
1737693060,3305.01,3305.02,3299.34,3299.4,1019930.0
1737693120,3299.4,3306.92,3299.4,3306.85,672640.0
1737693180,3306.85,3307.45,3304.81,3306.55,541502.0
1737693240,3306.92,3308.32,3306.14,3306.99,1073512.0
1737693300,3307.04,3309.6,3307.04,3309.59,720654.0
1737693360,3309.59,3314.78,3309.59,3314.7,3885568.0
1737693420,3314.72,3317.82,3313.11,3317.59,2639682.0
1737693480,3317.59,3318.81,3315.68,3315.69,1618956.0
1737693540,3316.3,3318.23,3315.34,3316.93,1104856.0
1737693600,3316.93,3320.73,3316.92,3319.33,1582590.0
1737693660,3319.33,3320.43,3317.72,3317.72,925934.0
1737693720,3317.79,3322.96,3317.21,3321.66,1818334.0
1737693780,3322.28,3322.56,3318.89,3321.37,2251796.0
1737693840,3321.37,3323.61,3320.22,3322.96,1768648.0
1737693900,3323.4,3338.64,3323.4,3335.57,9620688.0
1737693960,3335.51,3335.57,3330.4,3331.14,3389928.0
1737694020,3331.14,3332.99,3328.6,3331.51,2760634.0
1737694080,3331.51,3334.61,3330.18,3332.2,2120134.0
1737694140,3332.0,3332.19,3327.07,3328.35,5128200.0
1737694200,3328.28,3331.45,3327.16,3331.14,1849594.0
1737694260,3331.14,3331.14,3326.28,3327.84,947548.0
1737694320,3327.61,3329.22,3326.66,3326.99,825842.0
1737694380,3326.99,3326.99,3322.81,3323.52,1943034.0
1737694440,3323.3,3324.4,3322.77,3323.4,772882.0
1737694500,3323.4,3324.31,3323.39,3324.02,470500.0
1737694560,3324.02,3325.76,3323.71,3325.16,692314.0
1737694620,3325.05,3330.94,3324.83,3330.94,2361176.0
1737694680,3331.31,3334.37,3330.47,3333.4,3455458.0
1737694740,3333.4,3339.92,3332.38,3332.72,5665998.0
1737694800,3332.45,3337.85,3332.03,3334.53,3085716.0
1737694860,3334.58,3335.53,3332.92,3334.04,903344.0
1737694920,3334.04,3334.76,3332.1,3332.96,861282.0
1737694980,3332.6,3332.6,3328.55,3330.65,2353980.0
1737695040,3330.65,3334.15,3329.22,3333.66,634856.0
1737695100,3333.66,3338.0,3331.76,3334.9,1435674.0
1737695160,3335.23,3340.92,3335.23,3339.05,2336978.0
1737695220,3339.94,3342.0,3338.01,3342.0,1881344.0
1737695280,3342.02,3351.96,3342.0,3351.7,12839852.0
1737695340,3351.7,3351.7,3348.22,3351.35,5148682.0
1737695400,3351.4,3357.05,3351.4,3353.77,7761388.0
1737695460,3353.71,3364.82,3353.67,3363.88,11626984.0
1737695520,3363.88,3367.0,3360.02,3367.0,7013026.0
1737695580,3367.0,3372.95,3363.1,3368.83,10033896.0
1737695640,3368.78,3368.78,3362.05,3362.43,3305298.0
1737695700,3362.38,3368.18,3357.3,3368.13,3625550.0
1737695760,3367.9,3372.35,3367.47,3370.46,4928430.0
1737695820,3370.46,3375.0,3370.19,3370.19,5163220.0
1737695880,3369.94,3374.38,3369.39,3372.17,2572706.0
1737695940,3372.17,3373.57,3368.73,3369.02,3186564.0
1737696000,3369.02,3369.02,3362.79,3362.82,4025624.0
1737696060,3362.56,3371.92,3362.55,3371.24,2406420.0
1737696120,3371.24,3372.04,3367.71,3369.47,1683446.0
1737696180,3369.47,3369.47,3364.7,3367.68,2180756.0
1737696240,3367.12,3368.03,3364.02,3365.69,1639680.0
1737696300,3365.06,3367.43,3364.6,3367.07,1433460.0
1737696360,3367.07,3367.07,3362.58,3363.13,1046510.0
1737696420,3363.09,3364.35,3362.17,3364.19,736622.0
1737696480,3364.19,3368.35,3364.19,3368.35,1078722.0
1737696540,3368.34,3370.86,3366.69,3366.7,2293944.0
1737696600,3366.7,3368.63,3364.18,3364.18,2176866.0
1737696660,3364.18,3366.38,3363.22,3365.39,829702.0
1737696720,3365.21,3370.99,3363.85,3370.99,1239284.0
1737696780,3371.04,3372.0,3367.3,3368.15,1009606.0
1737696840,3368.26,3372.53,3367.36,3372.52,1236650.0
1737696900,3372.52,3376.68,3372.26,3375.51,4906682.0
1737696960,3375.18,3377.43,3373.3,3373.3,2579802.0
1737697020,3373.3,3373.91,3370.63,3372.68,1049540.0
1737697080,3372.68,3377.8,3371.34,3375.3,2788520.0
1737697140,3375.24,3375.24,3369.91,3370.0,1529084.0
1737697200,3370.05,3375.0,3370.05,3374.85,1844310.0
1737697260,3374.85,3375.3,3371.26,3372.3,1201146.0
1737697320,3372.3,3374.65,3372.3,3374.18,562022.0
1737697380,3374.05,3374.23,3371.32,3373.36,696900.0
1737697440,3373.36,3378.47,3373.36,3378.38,1754756.0
1737697500,3378.09,3380.82,3375.32,3377.19,4955230.0
1737697560,3377.19,3377.19,3373.41,3376.27,1689582.0
1737697620,3376.27,3380.0,3373.65,3378.94,1069686.0
1737697680,3378.94,3379.28,3373.64,3375.68,1245484.0
1737697740,3375.87,3382.72,3374.9,3378.87,2773204.0
1737697800,3378.77,3384.8,3378.77,3383.12,2904758.0
1737697860,3383.12,3387.49,3382.77,3386.97,4583252.0
1737697920,3387.02,3387.02,3383.98,3385.22,4071350.0
1737697980,3385.16,3390.99,3384.37,3390.19,4863318.0
1737698040,3390.17,3390.79,3388.51,3390.0,2358974.0
1737698100,3390.05,3392.74,3389.54,3392.1,2186232.0
1737698160,3392.33,3395.62,3391.07,3395.2,3183432.0
1737698220,3395.22,3401.93,3393.57,3400.49,13523656.0
1737698280,3401.05,3406.29,3401.05,3405.4,8311362.0
1737698340,3405.16,3409.47,3403.57,3409.22,7187820.0
1737698400,3409.28,3420.61,3409.22,3418.95,10352536.0
1737698460,3418.01,3418.27,3399.91,3402.52,11973286.0
1737698520,3402.52,3409.12,3401.5,3403.84,5133744.0
1737698580,3403.71,3406.05,3396.27,3399.72,9330746.0
1737698640,3399.82,3405.0,3397.1,3404.03,4745396.0
1737698700,3404.06,3405.44,3399.71,3400.73,2381864.0
1737698760,3401.55,3404.99,3397.33,3398.18,2648030.0
1737698820,3398.18,3400.31,3396.21,3399.62,3260380.0
1737698880,3399.57,3402.96,3398.72,3401.77,1718424.0
1737698940,3401.82,3403.0,3400.27,3403.0,2450914.0
1737699000,3403.0,3407.0,3401.32,3406.11,3077574.0
1737699060,3406.09,3408.67,3401.6,3402.98,6381266.0
1737699120,3403.0,3404.75,3400.56,3403.98,1276814.0
1737699180,3403.93,3403.93,3400.64,3401.34,1776994.0
1737699240,3401.29,3401.29,3395.95,3397.39,3942296.0
1737699300,3397.39,3403.12,3397.39,3399.86,2580038.0
1737699360,3399.86,3399.86,3393.64,3393.64,4253172.0
1737699420,3393.58,3395.12,3388.22,3389.17,7646236.0
1737699480,3390.22,3391.6,3387.11,3388.16,4793198.0
1737699540,3388.16,3392.73,3388.16,3391.95,2472748.0
1737699600,3391.72,3396.44,3391.71,3394.52,1873630.0
1737699660,3394.52,3397.2,3394.46,3396.25,1840586.0
1737699720,3396.28,3397.55,3393.01,3397.55,1245954.0
1737699780,3397.55,3400.82,3397.49,3399.28,1662722.0
1737699840,3399.66,3402.86,3399.27,3399.31,2212200.0
1737699900,3399.3,3400.12,3397.21,3397.98,935630.0
1737699960,3397.98,3399.2,3394.64,3394.9,969682.0
1737700020,3394.84,3397.2,3393.52,3393.88,770330.0
1737700080,3393.82,3394.9,3391.15,3391.99,2113628.0
1737700140,3391.99,3396.44,3391.99,3396.14,2108158.0
1737700200,3396.14,3397.94,3394.3,3395.09,1083158.0
1737700260,3395.09,3404.94,3395.09,3403.13,2233500.0
1737700320,3403.2,3403.89,3396.16,3397.94,1240490.0
1737700380,3397.94,3398.99,3395.38,3395.8,692972.0
1737700440,3395.75,3396.44,3390.77,3392.44,2579798.0
1737700500,3392.44,3392.8,3385.8,3385.86,2273090.0
1737700560,3385.86,3389.7,3385.03,3389.69,2862526.0
1737700620,3389.74,3391.99,3387.79,3390.1,2020816.0
1737700680,3390.1,3391.29,3386.55,3386.55,2343930.0
1737700740,3386.55,3387.03,3381.43,3381.82,6550042.0
1737700800,3381.77,3384.12,3381.01,3381.31,2997228.0
1737700860,3381.43,3383.2,3378.01,3379.97,4355314.0
1737700920,3379.1,3386.0,3378.11,3385.25,5277098.0
1737700980,3385.25,3385.25,3382.18,3382.61,975612.0
1737701040,3382.52,3384.04,3381.7,3383.64,1093546.0
1737701100,3383.53,3386.08,3383.01,3385.4,2896384.0
1737701160,3385.44,3389.31,3385.44,3388.68,4100508.0
1737701220,3388.68,3389.02,3386.02,3386.03,795412.0
1737701280,3386.03,3391.0,3386.03,3390.73,1414524.0
1737701340,3390.6,3394.69,3390.28,3394.0,1927010.0
1737701400,3394.0,3395.85,3393.05,3394.94,1741836.0
1737701460,3394.71,3395.66,3390.01,3390.01,2601054.0
1737701520,3390.82,3393.5,3390.03,3392.28,551032.0
1737701580,3392.22,3392.48,3390.05,3392.48,520226.0
1737701640,3392.51,3393.36,3390.78,3391.31,489770.0
1737701700,3391.31,3391.5,3388.46,3389.07,540312.0
1737701760,3389.07,3389.64,3387.97,3388.29,554344.0
1737701820,3388.29,3388.93,3385.85,3385.85,2155432.0
1737701880,3385.85,3388.11,3385.85,3387.82,566354.0
1737701940,3387.82,3387.94,3385.26,3385.27,512654.0
1737702000,3385.32,3389.63,3385.32,3389.62,825056.0
1737702060,3389.62,3389.62,3385.98,3387.06,1450962.0
1737702120,3387.0,3392.88,3385.71,3392.2,702028.0
1737702180,3392.25,3397.0,3392.25,3396.99,1727976.0
1737702240,3396.99,3398.65,3395.93,3397.11,2611578.0
1737702300,3397.03,3400.36,3396.7,3400.36,3135742.0
1737702360,3400.36,3400.36,3394.39,3395.5,2217074.0
1737702420,3395.5,3397.82,3393.14,3396.39,995832.0
1737702480,3396.28,3396.28,3392.73,3392.86,1577412.0
1737702540,3392.91,3394.4,3391.43,3391.66,618116.0
1737702600,3391.66,3397.0,3391.06,3394.7,799258.0
1737702660,3394.7,3394.71,3391.41,3391.41,553190.0
1737702720,3391.46,3393.48,3391.46,3391.77,998612.0
1737702780,3391.77,3395.99,3388.18,3388.61,3874888.0
1737702840,3388.61,3389.27,3388.1,3388.49,659860.0
1737702900,3388.49,3391.22,3388.37,3389.52,1076632.0
1737702960,3389.52,3390.65,3388.42,3388.68,800158.0
1737703020,3388.68,3391.41,3388.19,3391.35,917344.0
1737703080,3391.33,3398.61,3390.73,3397.08,2932802.0
1737703140,3396.58,3399.96,3396.37,3396.55,2390528.0
1737703200,3396.55,3396.99,3393.92,3395.75,991760.0
1737703260,3395.82,3397.49,3395.52,3396.19,650308.0
1737703320,3396.26,3396.44,3392.14,3393.82,699056.0
1737703380,3393.8,3394.54,3392.42,3393.44,278688.0
1737703440,3393.44,3394.02,3390.44,3391.45,1079504.0
1737703500,3391.45,3391.45,3386.43,3386.58,1403728.0
1737703560,3386.58,3388.49,3385.11,3385.69,1071080.0
1737703620,3385.69,3388.41,3385.69,3388.35,501076.0
1737703680,3387.72,3389.67,3387.69,3388.28,616612.0
1737703740,3388.28,3389.67,3387.07,3387.39,643938.0
1737703800,3387.43,3390.1,3384.16,3384.17,1700030.0
1737703860,3384.75,3385.26,3382.0,3382.35,1236712.0
1737703920,3382.3,3383.68,3380.65,3381.1,1734072.0
1737703980,3381.1,3381.11,3378.78,3379.02,1764404.0
1737704040,3379.02,3382.14,3378.36,3381.29,1470832.0
1737704100,3381.29,3383.44,3380.71,3383.11,1082056.0
1737704160,3383.07,3386.59,3381.02,3383.77,3716194.0
1737704220,3383.96,3384.71,3381.0,3381.02,674410.0
1737704280,3381.04,3382.72,3379.36,3379.36,1920768.0
1737704340,3379.36,3380.86,3379.31,3379.79,1143140.0
1737704400,3379.79,3379.79,3376.76,3377.06,1613268.0
1737704460,3377.06,3377.06,3373.49,3374.61,2635932.0
1737704520,3374.61,3375.64,3373.03,3373.91,2113092.0
1737704580,3373.91,3375.18,3371.39,3372.03,2119938.0
1737704640,3372.03,3375.66,3372.03,3375.66,2456796.0
1737704700,3375.66,3378.32,3374.24,3378.11,2302346.0
1737704760,3378.26,3384.02,3378.1,3383.96,2383864.0
1737704820,3383.59,3384.62,3382.21,3382.21,1406030.0
1737704880,3382.21,3382.69,3380.98,3381.09,923900.0
1737704940,3381.09,3383.37,3380.93,3381.22,518628.0
1737705000,3381.22,3382.86,3381.21,3381.73,535386.0
1737705060,3381.73,3383.27,3380.99,3382.72,784630.0
1737705120,3382.72,3386.27,3382.72,3385.7,1557304.0
1737705180,3385.7,3386.54,3383.51,3384.82,1247214.0
1737705240,3384.82,3385.74,3381.97,3385.68,905540.0
1737705300,3385.68,3388.44,3384.64,3384.72,1050044.0
1737705360,3384.67,3385.48,3382.85,3383.23,516628.0
1737705420,3383.23,3383.53,3380.44,3381.08,656500.0
1737705480,3381.41,3381.41,3378.96,3378.96,821058.0
1737705540,3378.86,3380.59,3378.13,3380.59,827758.0
1737705600,3380.59,3383.68,3380.38,3383.68,1309762.0
1737705660,3383.68,3387.53,3383.68,3384.94,2086340.0
1737705720,3384.94,3384.96,3380.18,3380.53,1933516.0
1737705780,3380.53,3382.18,3380.52,3381.39,561982.0
1737705840,3381.39,3381.39,3378.85,3378.85,1178856.0
1737705900,3378.66,3378.66,3374.6,3377.74,2807676.0
1737705960,3377.74,3380.02,3377.65,3380.02,426664.0
1737706020,3380.71,3386.19,3380.71,3385.05,1016480.0
1737706080,3384.98,3385.54,3383.0,3385.41,853306.0
1737706140,3385.87,3387.57,3384.59,3385.28,1178984.0
1737706200,3385.28,3385.29,3383.53,3384.71,1257776.0
1737706260,3384.36,3389.52,3383.81,3388.36,1939528.0
1737706320,3388.36,3393.95,3388.36,3393.27,7284770.0
1737706380,3393.27,3393.55,3392.05,3392.38,1111608.0
1737706440,3392.38,3392.38,3390.64,3391.34,953444.0
1737706500,3391.34,3391.34,3390.0,3390.61,1016084.0
1737706560,3390.65,3393.99,3390.05,3392.83,1015380.0
1737706620,3392.86,3393.44,3392.5,3393.11,1080174.0
1737706680,3393.11,3395.99,3392.64,3395.98,1536562.0
1737706740,3395.98,3398.43,3395.92,3397.01,2063698.0
1737706800,3397.01,3399.0,3396.43,3396.43,1764698.0
1737706860,3396.43,3396.9,3393.6,3396.09,1035692.0
1737706920,3396.09,3398.94,3396.02,3398.94,1335904.0
1737706980,3398.94,3402.69,3398.41,3401.61,3624032.0
1737707040,3401.61,3401.61,3397.06,3397.95,1568030.0
1737707100,3397.95,3402.39,3397.89,3402.19,887598.0
1737707160,3401.95,3406.22,3401.53,3403.03,4322944.0
1737707220,3403.03,3406.0,3402.66,3405.53,2015536.0
1737707280,3405.26,3406.86,3403.53,3406.32,2324300.0
1737707340,3406.32,3407.9,3405.21,3407.23,1229478.0
1737707400,3406.62,3408.0,3405.28,3407.25,1806494.0
1737707460,3407.24,3408.0,3403.24,3407.47,1622790.0
1737707520,3407.04,3407.18,3400.68,3402.17,2483568.0
1737707580,3402.17,3407.6,3401.41,3406.6,4067706.0
1737707640,3406.6,3406.6,3403.65,3405.56,1082852.0
1737707700,3405.56,3415.57,3405.56,3414.62,6362144.0
1737707760,3414.91,3415.0,3409.75,3411.5,2238852.0
1737707820,3411.5,3412.09,3407.68,3407.92,1048482.0
1737707880,3407.92,3410.94,3407.82,3408.01,1436750.0
1737707940,3407.82,3410.12,3405.89,3408.15,4084302.0
1737708000,3408.15,3414.47,3408.13,3413.4,1200942.0
1737708060,3413.34,3413.35,3408.48,3408.48,820294.0
1737708120,3408.54,3409.33,3404.0,3404.01,1229910.0
1737708180,3403.64,3404.18,3400.02,3402.04,2932580.0
1737708240,3402.04,3402.38,3400.43,3400.94,520124.0
1737708300,3400.94,3401.81,3398.81,3398.87,1754716.0
1737708360,3398.87,3399.4,3396.06,3397.43,2802892.0
1737708420,3397.64,3398.94,3394.98,3398.86,2493546.0
1737708480,3398.82,3399.6,3397.23,3397.47,818766.0
1737708540,3397.47,3398.99,3396.33,3396.84,641216.0
1737708600,3396.84,3399.99,3396.83,3398.01,1098980.0
1737708660,3397.95,3398.49,3396.22,3398.47,1092768.0
1737708720,3398.47,3399.62,3397.0,3397.22,2086076.0
1737708780,3397.22,3398.69,3396.55,3397.4,700322.0
1737708840,3397.4,3399.48,3397.4,3399.13,937882.0
1737708900,3399.13,3401.99,3399.12,3400.43,1394754.0
1737708960,3400.43,3401.89,3400.03,3401.21,401004.0
1737709020,3401.21,3401.93,3400.34,3401.05,570022.0
1737709080,3401.05,3402.79,3399.89,3400.26,997834.0
1737709140,3400.26,3402.19,3400.26,3400.57,784446.0
1737709200,3400.58,3404.43,3399.68,3403.13,1829320.0
1737709260,3403.13,3403.27,3397.0,3397.98,2454024.0
1737709320,3398.22,3403.58,3398.22,3403.55,1115364.0
1737709380,3403.55,3404.33,3401.75,3401.75,479414.0
1737709440,3401.43,3403.0,3399.45,3402.99,821578.0
1737709500,3402.99,3405.0,3402.31,3404.37,634642.0
1737709560,3404.56,3409.36,3404.56,3406.02,1279892.0
1737709620,3406.0,3407.51,3404.91,3407.11,696002.0
1737709680,3407.11,3407.12,3405.03,3405.45,261686.0
1737709740,3405.45,3405.45,3403.63,3403.65,542246.0
1737709800,3403.65,3407.99,3403.64,3407.53,1003156.0
1737709860,3407.53,3407.54,3404.72,3405.78,1000124.0
1737709920,3405.78,3405.79,3402.57,3402.91,823720.0
1737709980,3403.34,3405.35,3402.15,3402.21,545732.0
1737710040,3402.21,3403.74,3401.0,3402.8,1056130.0
1737710100,3402.8,3406.07,3402.79,3406.07,1665134.0
1737710160,3406.07,3406.07,3401.76,3401.76,443616.0
1737710220,3401.76,3402.94,3401.39,3402.94,559534.0
1737710280,3402.94,3406.65,3402.94,3405.3,1012068.0
1737710340,3405.3,3407.27,3404.49,3404.69,758210.0
1737710400,3404.64,3408.32,3404.64,3408.31,829790.0
1737710460,3408.31,3408.31,3405.5,3405.57,685900.0
1737710520,3405.61,3409.52,3405.61,3408.7,668588.0
1737710580,3408.7,3409.44,3407.99,3408.93,600274.0
1737710640,3408.94,3412.03,3408.03,3408.36,2203430.0
1737710700,3408.36,3408.49,3406.5,3406.83,649526.0
1737710760,3406.83,3408.0,3405.35,3405.35,953382.0
1737710820,3405.35,3405.97,3403.76,3403.76,509980.0
1737710880,3403.76,3404.86,3402.72,3402.72,458576.0
1737710940,3402.72,3402.91,3400.67,3400.69,975554.0
1737711000,3400.69,3401.51,3399.22,3399.59,2004960.0
1737711060,3399.59,3399.91,3397.57,3399.84,2012394.0
1737711120,3399.91,3399.91,3397.43,3397.45,1205166.0
1737711180,3397.45,3398.37,3393.81,3393.81,2180440.0
1737711240,3393.81,3395.13,3393.01,3395.1,2436510.0
1737711300,3395.1,3398.69,3394.18,3398.26,1032696.0
1737711360,3398.41,3400.4,3398.41,3399.61,901302.0
1737711420,3399.61,3400.17,3397.42,3397.61,798508.0
1737711480,3397.61,3398.37,3396.66,3397.91,386444.0
1737711540,3397.91,3398.36,3395.02,3395.98,2284106.0
1737711600,3395.98,3397.39,3395.45,3395.52,1142624.0
1737711660,3395.52,3395.52,3393.31,3394.68,1120146.0
1737711720,3394.62,3395.56,3394.21,3395.5,1076944.0
1737711780,3395.5,3397.0,3394.71,3396.0,523892.0
1737711840,3396.0,3400.75,3396.0,3400.52,1079642.0
1737711900,3400.52,3400.52,3397.52,3397.97,2140816.0
1737711960,3397.11,3397.11,3393.0,3393.96,1641120.0
1737712020,3393.96,3395.16,3392.57,3394.42,920044.0
1737712080,3394.47,3396.66,3393.8,3396.66,748410.0
1737712140,3396.66,3396.67,3394.9,3394.9,729340.0
1737712200,3394.86,3394.86,3391.66,3392.48,1133730.0
1737712260,3392.54,3395.0,3391.01,3394.99,855964.0
1737712320,3394.99,3395.85,3392.38,3394.57,1393792.0
1737712380,3394.57,3395.71,3394.51,3394.73,619674.0
1737712440,3394.73,3395.86,3394.06,3394.12,641124.0
1737712500,3394.12,3394.79,3392.9,3393.51,417134.0
1737712560,3393.52,3396.52,3392.67,3396.07,1088578.0
1737712620,3396.22,3398.61,3396.22,3397.9,471914.0
1737712680,3397.9,3401.1,3397.86,3400.79,929202.0
1737712740,3400.85,3403.75,3400.85,3400.87,875422.0
1737712800,3400.73,3405.35,3400.37,3404.85,1374594.0
1737712860,3404.85,3404.86,3401.88,3402.22,622622.0
1737712920,3402.22,3402.22,3396.67,3398.01,886960.0
1737712980,3398.01,3399.62,3396.44,3399.45,407368.0
1737713040,3399.45,3399.83,3395.0,3395.01,495240.0
1737713100,3394.94,3397.87,3394.93,3397.47,762030.0
1737713160,3397.47,3397.47,3391.47,3392.4,1929414.0
1737713220,3392.4,3394.99,3392.0,3394.97,662762.0
1737713280,3394.97,3399.56,3394.68,3398.68,990090.0
1737713340,3398.68,3401.43,3398.67,3399.89,703608.0
1737713400,3400.28,3400.68,3399.0,3399.02,308590.0
1737713460,3399.02,3399.7,3397.57,3397.57,545144.0
1737713520,3397.64,3402.72,3397.64,3401.39,916808.0
1737713580,3401.43,3402.08,3398.71,3400.12,1250494.0
1737713640,3400.05,3400.05,3395.02,3395.02,2068990.0
1737713700,3395.02,3399.63,3395.01,3399.2,991808.0
1737713760,3399.2,3399.2,3394.31,3397.29,1267438.0
1737713820,3397.32,3398.68,3396.88,3396.89,431826.0
1737713880,3396.89,3396.89,3393.66,3394.08,336684.0
1737713940,3394.08,3394.69,3392.11,3392.39,692178.0
1737714000,3392.39,3393.91,3391.01,3391.54,868840.0
1737714060,3391.54,3391.54,3390.53,3390.53,1177338.0
1737714120,3390.53,3392.99,3390.53,3392.31,597944.0
1737714180,3392.25,3393.06,3390.66,3391.94,677892.0
1737714240,3391.94,3392.77,3391.0,3391.12,362404.0
1737714300,3391.12,3392.92,3390.72,3392.83,333002.0
1737714360,3392.83,3394.41,3392.68,3392.77,595108.0
1737714420,3392.77,3395.0,3392.54,3394.98,211454.0
1737714480,3394.98,3395.0,3391.27,3391.28,524924.0
1737714540,3391.28,3396.18,3391.27,3394.83,1217796.0
1737714600,3394.83,3395.66,3393.22,3393.82,822184.0
1737714660,3393.82,3393.82,3392.49,3392.49,415572.0
1737714720,3392.56,3393.38,3391.65,3393.38,370468.0
1737714780,3393.38,3396.28,3393.26,3395.12,1789800.0
1737714840,3395.12,3400.52,3395.11,3400.51,1397620.0
1737714900,3400.51,3400.52,3398.11,3398.93,663620.0
1737714960,3398.88,3401.99,3398.81,3401.99,1190714.0
1737715020,3401.99,3402.82,3399.35,3402.57,4339644.0
1737715080,3402.62,3403.97,3401.01,3401.01,721536.0
1737715140,3401.01,3403.76,3399.48,3403.75,1063400.0
1737715200,3403.75,3404.4,3401.22,3401.82,898980.0
1737715260,3401.82,3408.07,3401.82,3407.44,1178254.0
1737715320,3407.51,3407.52,3405.65,3405.66,596422.0
1737715380,3405.66,3407.15,3404.41,3404.41,1221860.0
1737715440,3404.46,3407.58,3404.46,3405.99,1243616.0
1737715500,3406.12,3406.75,3404.26,3404.65,1155842.0
1737715560,3404.65,3404.65,3400.01,3401.39,953862.0
1737715620,3401.39,3403.56,3401.39,3402.7,889892.0
1737715680,3402.47,3402.7,3399.0,3399.01,976420.0
1737715740,3399.01,3401.0,3399.01,3400.0,535188.0
1737715800,3400.0,3403.41,3399.81,3403.4,1564304.0
1737715860,3403.4,3405.33,3402.8,3404.11,560394.0
1737715920,3404.11,3405.78,3404.07,3405.07,1060720.0
1737715980,3405.07,3405.94,3404.93,3405.18,698612.0
1737716040,3405.18,3406.0,3404.85,3405.99,786206.0
1737716100,3406.0,3408.2,3405.99,3408.14,618658.0
1737716160,3408.14,3409.56,3408.13,3409.36,570088.0
1737716220,3408.9,3409.44,3408.42,3409.37,542170.0
1737716280,3409.37,3414.21,3409.1,3413.68,2735180.0
1737716340,3413.68,3413.68,3411.91,3412.88,1794066.0
1737716400,3412.88,3413.9,3411.27,3411.27,1592402.0
1737716460,3411.27,3412.94,3411.01,3411.01,1212066.0
1737716520,3411.01,3411.45,3409.07,3409.7,1232712.0
1737716580,3409.7,3409.9,3409.01,3409.02,623464.0
1737716640,3409.02,3411.18,3409.01,3410.79,515922.0
1737716700,3410.72,3410.99,3408.0,3408.0,1294182.0
1737716760,3408.0,3408.35,3408.0,3408.34,514848.0
1737716820,3408.34,3408.77,3407.01,3407.01,567492.0
1737716880,3407.01,3407.59,3406.0,3406.32,677976.0
1737716940,3406.32,3406.32,3404.68,3405.48,656976.0
1737717000,3405.46,3405.46,3403.14,3403.2,988778.0
1737717060,3403.2,3404.67,3403.19,3404.21,505588.0
1737717120,3404.26,3405.81,3403.81,3403.89,502116.0
1737717180,3403.89,3406.23,3403.89,3405.34,224336.0
1737717240,3405.5,3405.5,3404.75,3405.02,326000.0
1737717300,3405.02,3405.92,3404.46,3405.7,549954.0
1737717360,3405.7,3408.86,3405.69,3408.27,1066894.0
1737717420,3408.27,3409.12,3407.22,3408.43,568350.0
1737717480,3408.43,3408.54,3405.22,3405.23,1249494.0
1737717540,3405.23,3406.89,3404.4,3406.88,736300.0
1737717600,3406.67,3407.85,3405.82,3407.55,1110902.0
1737717660,3407.55,3407.55,3404.99,3405.07,477104.0
1737717720,3405.07,3405.08,3403.07,3403.43,504598.0
1737717780,3403.43,3403.74,3402.0,3403.57,1578894.0
1737717840,3403.57,3403.57,3401.39,3401.41,670270.0
1737717900,3401.41,3401.41,3400.31,3400.32,342804.0
1737717960,3400.32,3404.24,3400.32,3403.5,590880.0
1737718020,3403.5,3404.86,3403.02,3404.6,704176.0
1737718080,3404.6,3404.78,3403.49,3403.49,456576.0
1737718140,3403.17,3404.25,3403.01,3403.01,271788.0
1737718200,3403.01,3404.19,3402.28,3402.59,302758.0
1737718260,3403.33,3403.4,3401.43,3401.47,477168.0
1737718320,3401.23,3403.64,3400.14,3401.36,980796.0
1737718380,3400.91,3401.53,3399.39,3401.52,751128.0
1737718440,3401.52,3403.04,3400.85,3400.99,326672.0
1737718500,3400.99,3400.99,3399.08,3399.27,976128.0
1737718560,3399.27,3399.79,3397.29,3398.62,1167016.0
1737718620,3398.62,3401.83,3398.62,3401.81,737866.0
1737718680,3401.81,3401.82,3398.76,3398.98,428670.0
1737718740,3398.98,3399.98,3398.25,3399.98,613424.0
1737718800,3399.98,3399.98,3398.51,3399.58,412302.0
1737718860,3399.58,3399.58,3399.14,3399.34,213092.0
1737718920,3399.27,3401.48,3399.0,3401.03,1058678.0
1737718980,3401.03,3401.46,3399.84,3400.56,459368.0
1737719040,3400.56,3401.23,3399.22,3401.22,331636.0
1737719100,3401.22,3403.21,3400.39,3402.61,757850.0
1737719160,3402.61,3402.69,3399.01,3402.18,708646.0
1737719220,3402.18,3402.19,3398.55,3398.55,924218.0
1737719280,3398.46,3398.59,3393.0,3393.38,2217742.0
1737719340,3393.58,3394.68,3391.8,3394.11,1888996.0
1737719400,3394.75,3398.6,3394.25,3398.18,1141470.0
1737719460,3398.13,3399.4,3397.28,3398.7,547752.0
1737719520,3398.7,3398.7,3395.11,3395.78,854620.0
1737719580,3395.82,3400.04,3395.1,3400.04,636694.0
1737719640,3400.12,3401.83,3399.05,3399.05,1180754.0
1737719700,3399.05,3401.23,3399.05,3399.76,546914.0
1737719760,3399.76,3400.74,3399.68,3399.99,168190.0
1737719820,3399.99,3400.72,3399.77,3399.86,435810.0
1737719880,3399.86,3400.4,3399.52,3399.97,304272.0
1737719940,3399.97,3399.97,3398.15,3398.69,622900.0
1737720000,3398.69,3403.02,3398.31,3400.58,1222340.0
1737720060,3400.58,3400.6,3397.57,3397.57,484178.0
1737720120,3397.57,3398.91,3395.93,3397.76,483406.0
1737720180,3397.76,3401.81,3397.75,3401.64,357676.0
1737720240,3401.48,3401.48,3397.0,3397.01,712684.0
1737720300,3396.95,3396.95,3394.83,3394.84,614166.0
1737720360,3394.84,3397.62,3394.83,3396.47,358618.0
1737720420,3396.69,3397.65,3393.75,3393.98,803096.0
1737720480,3393.85,3393.86,3391.45,3393.39,969716.0
1737720540,3393.39,3393.58,3390.36,3391.28,1592510.0
1737720600,3391.28,3395.86,3391.27,3395.86,946646.0
1737720660,3395.65,3395.65,3392.48,3392.98,607062.0
1737720720,3393.09,3394.06,3392.45,3393.18,831666.0
1737720780,3393.18,3395.0,3393.18,3394.49,461478.0
1737720840,3394.49,3394.9,3393.77,3394.73,283978.0
1737720900,3394.73,3395.24,3393.76,3394.37,376422.0
1737720960,3394.37,3396.49,3393.76,3396.04,1007802.0
1737721020,3395.97,3396.17,3394.0,3395.15,670864.0
1737721080,3395.15,3395.31,3394.14,3394.56,166654.0
1737721140,3394.56,3397.31,3394.56,3397.3,362428.0
1737721200,3397.3,3398.12,3396.58,3396.58,890582.0
1737721260,3396.58,3396.96,3394.66,3394.66,758754.0
1737721320,3394.67,3394.67,3392.67,3393.36,1138914.0
1737721380,3393.12,3394.13,3393.01,3394.1,611770.0
1737721440,3394.1,3394.12,3391.25,3391.32,1069596.0
1737721500,3391.32,3393.92,3391.32,3393.74,817682.0
1737721560,3393.53,3393.53,3391.16,3391.16,1171114.0
1737721620,3391.16,3391.56,3387.09,3388.84,5203222.0
1737721680,3388.84,3390.05,3386.49,3387.06,1545074.0
1737721740,3387.06,3387.07,3385.41,3386.05,2416016.0
1737721800,3386.23,3389.0,3386.23,3388.9,1781362.0
1737721860,3388.9,3390.65,3388.51,3389.01,1783342.0
1737721920,3389.01,3390.01,3388.89,3389.74,1491758.0
1737721980,3389.7,3389.7,3386.26,3386.32,1424554.0
1737722040,3386.36,3389.0,3386.31,3388.29,675748.0
1737722100,3388.29,3390.72,3387.99,3388.18,3967140.0
1737722160,3388.77,3390.16,3388.77,3389.89,477468.0
1737722220,3389.89,3390.0,3388.23,3389.46,451470.0
1737722280,3389.46,3389.78,3388.22,3388.51,444304.0
1737722340,3388.55,3390.16,3388.32,3388.88,855120.0
1737722400,3388.88,3391.81,3388.69,3391.57,918202.0
1737722460,3391.57,3391.8,3389.27,3389.47,535146.0
1737722520,3389.47,3389.99,3389.25,3389.85,320004.0
1737722580,3389.8,3391.0,3388.64,3390.53,568066.0
1737722640,3390.47,3393.91,3389.18,3393.86,1116310.0
1737722700,3393.86,3396.93,3393.86,3396.88,1112908.0
1737722760,3396.14,3396.83,3395.01,3396.82,660928.0
1737722820,3396.82,3396.82,3395.0,3395.86,558042.0
1737722880,3395.86,3396.65,3395.0,3395.45,552972.0
1737722940,3395.83,3396.03,3395.13,3395.57,332314.0
1737723000,3395.51,3396.64,3394.62,3394.95,952968.0
1737723060,3394.95,3395.79,3392.18,3394.39,534308.0
1737723120,3394.39,3397.01,3394.39,3396.94,244486.0
1737723180,3396.94,3398.92,3396.94,3398.69,1111472.0
1737723240,3398.69,3398.99,3396.98,3398.78,776846.0
1737723300,3398.78,3404.63,3398.6,3404.33,2514768.0
1737723360,3404.33,3404.52,3402.63,3403.28,1699330.0
1737723420,3403.22,3403.28,3401.4,3401.69,647718.0
1737723480,3401.53,3403.1,3401.13,3402.65,551948.0
1737723540,3402.65,3403.49,3402.0,3403.48,308354.0
1737723600,3403.48,3403.95,3402.76,3403.73,691506.0
1737723660,3403.73,3411.98,3403.5,3411.38,3310346.0
1737723720,3411.02,3414.03,3409.78,3411.38,3416828.0
1737723780,3411.34,3412.15,3410.16,3411.72,1858542.0
1737723840,3411.72,3429.0,3411.03,3420.32,21401284.0
1737723900,3420.32,3420.32,3414.26,3418.77,5080190.0
1737723960,3418.77,3418.93,3411.15,3413.78,3627324.0
1737724020,3413.63,3415.62,3409.61,3409.62,2604424.0
1737724080,3409.59,3411.0,3405.01,3407.19,2732636.0
1737724140,3407.19,3407.4,3403.05,3403.8,3288768.0
1737724200,3403.8,3403.8,3398.05,3398.12,5686198.0
1737724260,3398.12,3402.34,3395.89,3402.33,3298812.0
1737724320,3402.39,3403.38,3400.3,3401.43,2515472.0
1737724380,3401.57,3405.02,3401.57,3404.03,1518136.0
1737724440,3404.03,3405.78,3403.29,3404.73,731514.0
1737724500,3404.68,3406.56,3403.28,3406.02,1372228.0
1737724560,3406.02,3407.02,3404.73,3406.44,926410.0
1737724620,3406.44,3406.58,3400.88,3402.81,2175434.0
1737724680,3403.22,3403.82,3401.49,3403.81,935696.0
1737724740,3403.81,3403.82,3397.8,3399.19,1341550.0
1737724800,3399.19,3399.52,3397.63,3399.43,745892.0
1737724860,3399.43,3399.44,3396.05,3396.43,1095918.0
1737724920,3396.38,3397.46,3395.0,3395.24,1873066.0
1737724980,3395.24,3399.31,3394.39,3397.93,1846030.0
1737725040,3397.96,3398.05,3397.0,3397.78,619028.0
1737725100,3397.72,3401.39,3397.01,3400.85,888216.0
1737725160,3400.85,3402.19,3397.08,3397.09,1899886.0
1737725220,3397.09,3400.31,3397.08,3400.3,628888.0
1737725280,3400.3,3402.61,3400.0,3402.61,526818.0
1737725340,3402.61,3402.63,3401.35,3401.36,369378.0
1737725400,3401.36,3402.6,3398.55,3399.04,1121480.0
1737725460,3399.13,3399.45,3398.01,3399.44,839268.0
1737725520,3399.44,3400.47,3398.06,3399.19,484036.0
1737725580,3399.19,3399.56,3397.48,3397.51,505886.0
1737725640,3397.51,3397.97,3397.0,3397.0,826072.0
1737725700,3397.0,3397.26,3395.0,3395.39,1457736.0
1737725760,3395.39,3397.0,3395.0,3395.01,346856.0
1737725820,3395.03,3400.5,3395.0,3400.19,737372.0
1737725880,3400.19,3400.19,3396.74,3396.75,750146.0
1737725940,3397.19,3397.27,3395.0,3395.01,789364.0
1737726000,3395.01,3395.64,3394.13,3394.14,529782.0
1737726060,3394.14,3394.15,3392.0,3393.9,1379608.0
1737726120,3393.9,3394.29,3392.85,3393.18,732212.0
1737726180,3393.18,3394.77,3392.97,3394.52,961444.0
1737726240,3394.46,3396.81,3394.11,3395.35,786646.0
1737726300,3395.14,3395.25,3392.0,3393.49,1082592.0
1737726360,3393.49,3394.15,3392.0,3392.53,870678.0
1737726420,3392.53,3399.43,3392.53,3399.22,6106654.0
1737726480,3398.95,3399.57,3397.69,3398.55,974774.0
1737726540,3398.55,3398.62,3395.0,3397.2,898136.0
1737726600,3397.2,3400.74,3396.57,3400.35,1149218.0
1737726660,3400.35,3400.37,3395.0,3396.3,653178.0
1737726720,3396.36,3399.81,3395.69,3398.53,731982.0
1737726780,3398.53,3399.06,3397.4,3398.39,1120418.0
1737726840,3398.39,3398.39,3391.03,3392.59,2282962.0
1737726900,3392.59,3396.06,3390.25,3396.05,2548020.0
1737726960,3396.05,3396.05,3392.67,3392.78,2169084.0
1737727020,3392.78,3394.94,3391.39,3392.99,518888.0
1737727080,3392.99,3395.0,3392.1,3392.9,844312.0
1737727140,3392.9,3394.81,3392.9,3394.44,634128.0
1737727200,3394.44,3397.33,3394.21,3395.84,889290.0
1737727260,3395.84,3398.36,3394.27,3397.19,541426.0
1737727320,3397.19,3397.19,3393.6,3393.6,593388.0
1737727380,3393.6,3394.66,3391.56,3393.17,967206.0
1737727440,3393.46,3396.86,3393.45,3396.39,586758.0
1737727500,3396.39,3396.39,3387.12,3387.12,2576672.0
1737727560,3387.52,3387.64,3383.1,3386.7,7249326.0
1737727620,3386.99,3386.99,3384.0,3384.82,3447802.0
1737727680,3384.86,3389.06,3384.86,3387.08,1440764.0
1737727740,3387.06,3390.81,3387.06,3389.18,914722.0
1737727800,3389.25,3390.42,3389.25,3390.13,912396.0
1737727860,3390.07,3390.4,3387.34,3387.9,861988.0
1737727920,3387.9,3388.17,3385.82,3386.82,528182.0
1737727980,3386.82,3387.28,3385.65,3386.98,436628.0
1737728040,3386.98,3387.12,3385.45,3387.0,587164.0
1737728100,3387.0,3388.89,3386.99,3388.53,740154.0
1737728160,3388.53,3389.51,3386.44,3386.9,800042.0
1737728220,3386.9,3389.52,3386.89,3389.09,622396.0
1737728280,3389.34,3391.95,3389.08,3391.95,805716.0
1737728340,3391.95,3393.49,3391.93,3392.62,1226232.0
1737728400,3392.65,3394.32,3392.32,3393.48,580550.0
1737728460,3393.48,3394.77,3389.94,3389.94,1085794.0
1737728520,3389.94,3394.89,3389.94,3394.89,537702.0
1737728580,3394.89,3394.89,3391.2,3392.61,582764.0
1737728640,3392.61,3395.24,3392.61,3394.98,527380.0
1737728700,3394.98,3398.38,3394.98,3397.49,1373648.0
1737728760,3397.56,3398.4,3395.71,3395.72,715038.0
1737728820,3395.77,3399.86,3395.72,3399.71,960032.0
1737728880,3399.71,3401.12,3398.63,3401.11,1896654.0
1737728940,3401.22,3401.47,3399.6,3400.02,762048.0
1737729000,3400.02,3400.69,3396.26,3396.65,1369876.0
1737729060,3396.65,3397.49,3395.23,3395.23,1528212.0
1737729120,3395.23,3395.23,3384.0,3386.34,6354580.0
1737729180,3385.61,3386.97,3378.04,3385.31,9893988.0
1737729240,3384.68,3389.99,3383.11,3386.52,2924534.0
1737729300,3386.8,3394.36,3386.8,3391.15,2393440.0
1737729360,3391.1,3393.49,3387.12,3391.47,2020256.0
1737729420,3391.23,3405.78,3391.23,3403.45,5812014.0
1737729480,3403.36,3403.45,3397.11,3398.49,2878988.0
1737729540,3398.54,3405.23,3397.9,3404.75,2474042.0
1737729600,3404.75,3412.99,3401.44,3409.66,9951188.0
1737729660,3409.66,3413.98,3409.19,3413.22,4789130.0
1737729720,3413.17,3416.99,3409.65,3414.01,4886412.0
1737729780,3414.72,3417.41,3411.56,3415.75,3785570.0
1737729840,3415.8,3421.36,3415.8,3417.65,8682978.0
1737729900,3417.7,3421.99,3411.57,3412.66,7024656.0
1737729960,3412.61,3413.52,3408.38,3411.27,6763162.0
1737730020,3410.87,3413.99,3408.94,3409.93,2017626.0
1737730080,3409.93,3416.2,3409.93,3411.66,1934126.0
1737730140,3411.66,3411.66,3404.13,3406.68,3159144.0
1737730200,3406.58,3410.07,3406.0,3406.0,1028796.0
1737730260,3405.95,3405.95,3398.01,3401.27,4337368.0
1737730320,3401.47,3403.78,3398.77,3400.07,1412450.0
1737730380,3400.07,3400.07,3394.23,3397.98,3241354.0
1737730440,3397.64,3398.27,3396.03,3397.83,1076174.0
1737730500,3398.43,3402.98,3397.94,3401.86,1828134.0
1737730560,3401.91,3404.69,3401.91,3403.74,1222170.0
1737730620,3403.68,3403.78,3396.77,3396.77,1677930.0
1737730680,3397.42,3401.57,3397.42,3399.99,943162.0
1737730740,3399.99,3402.15,3398.31,3398.31,708242.0
1737730800,3398.34,3403.91,3398.34,3403.91,1233408.0
1737730860,3403.96,3408.99,3403.96,3408.07,2716828.0
1737730920,3408.02,3408.02,3400.68,3400.95,2052510.0
1737730980,3400.94,3400.94,3392.93,3393.12,3533420.0
1737731040,3393.14,3395.03,3391.49,3394.07,3018112.0
1737731100,3394.75,3400.11,3393.68,3399.88,1190698.0
1737731160,3399.88,3402.0,3396.93,3400.4,3518842.0
1737731220,3400.4,3401.38,3395.31,3395.31,1246178.0
1737731280,3395.25,3396.16,3391.6,3395.98,1815540.0
1737731340,3395.8,3402.7,3395.79,3402.23,2495272.0
1737731400,3402.23,3405.17,3401.88,3404.8,1620942.0
1737731460,3404.36,3404.73,3394.99,3397.09,1388884.0
1737731520,3397.3,3401.3,3396.85,3398.04,825830.0
1737731580,3398.43,3398.49,3394.51,3397.01,1355766.0
1737731640,3397.01,3397.36,3392.5,3393.61,2189172.0
1737731700,3393.61,3394.1,3385.31,3386.72,4467238.0
1737731760,3386.7,3386.7,3381.31,3382.81,3706250.0
1737731820,3382.81,3392.89,3381.61,3391.28,2996558.0
1737731880,3391.01,3392.99,3388.64,3390.65,800942.0
1737731940,3391.14,3399.95,3391.14,3399.5,1798092.0
1737732000,3399.5,3399.63,3392.88,3394.82,1315556.0
1737732060,3394.67,3397.42,3393.84,3396.1,1249300.0
1737732120,3396.1,3399.68,3394.16,3397.94,1019202.0
1737732180,3397.94,3399.13,3392.77,3392.82,1617930.0
1737732240,3392.82,3395.29,3392.02,3395.23,1515982.0
1737732300,3395.23,3397.16,3392.52,3394.06,882680.0
1737732360,3394.93,3399.03,3394.46,3395.76,1058830.0
1737732420,3395.81,3395.83,3388.01,3388.01,1505666.0
1737732480,3388.01,3389.12,3383.58,3383.68,2041404.0
1737732540,3384.41,3387.11,3383.71,3385.51,1581902.0
1737732600,3385.37,3385.37,3380.3,3384.46,4539102.0
1737732660,3384.48,3387.49,3384.01,3386.0,2133294.0
1737732720,3386.0,3386.0,3380.23,3383.16,3592126.0
1737732780,3383.16,3384.9,3380.84,3382.34,3846632.0
1737732840,3382.34,3387.69,3382.34,3387.21,1707664.0
1737732900,3386.35,3386.98,3383.21,3386.58,859472.0
1737732960,3386.58,3389.44,3386.58,3388.72,1470706.0
1737733020,3388.72,3388.72,3384.0,3385.51,1362006.0
1737733080,3385.45,3386.93,3385.24,3386.56,1002560.0
1737733140,3386.56,3386.88,3380.41,3381.58,4818786.0
1737733200,3381.34,3383.16,3376.18,3382.94,6992776.0
1737733260,3382.94,3383.2,3376.69,3377.28,4726256.0
1737733320,3377.28,3377.85,3363.27,3363.27,20631072.0
1737733380,3359.18,3362.93,3357.39,3360.06,16901850.0
1737733440,3360.53,3361.53,3355.0,3361.0,8645202.0
1737733500,3361.0,3365.29,3359.62,3362.28,6009298.0
1737733560,3362.38,3367.94,3358.77,3367.63,5213134.0
1737733620,3367.43,3371.32,3367.35,3370.35,3660584.0
1737733680,3369.96,3370.75,3367.52,3370.73,2406830.0
1737733740,3370.85,3374.99,3368.94,3372.55,3253694.0
1737733800,3372.44,3373.89,3369.78,3372.75,2514712.0
1737733860,3372.75,3374.99,3370.4,3374.03,2733412.0
1737733920,3374.13,3378.69,3373.71,3378.28,2722322.0
1737733980,3378.28,3379.75,3376.02,3377.27,2550586.0
1737734040,3377.27,3379.41,3375.56,3378.89,1492490.0
1737734100,3378.89,3379.32,3374.23,3376.4,2141540.0
1737734160,3376.4,3381.78,3376.39,3381.78,1597890.0
1737734220,3381.78,3382.93,3380.53,3381.69,1737124.0
1737734280,3381.69,3385.44,3381.05,3384.16,2746798.0
1737734340,3384.16,3384.16,3381.17,3382.62,883630.0
1737734400,3382.62,3385.55,3382.18,3382.6,1600532.0
1737734460,3382.6,3386.8,3382.6,3383.36,2580350.0
1737734520,3383.36,3388.82,3382.11,3388.33,1719162.0
1737734580,3388.43,3388.43,3379.65,3381.82,2154648.0
1737734640,3381.92,3382.23,3376.74,3377.99,2746898.0
1737734700,3377.87,3381.99,3375.88,3380.47,2346830.0
1737734760,3379.82,3384.99,3378.75,3383.81,831328.0
1737734820,3383.81,3388.49,3383.43,3384.35,1781126.0
1737734880,3384.35,3388.27,3384.35,3386.32,967250.0
1737734940,3386.37,3388.46,3386.37,3387.54,732654.0
1737735000,3387.76,3389.0,3385.01,3387.47,1424360.0
1737735060,3387.47,3391.41,3387.47,3390.44,3071450.0
1737735120,3390.44,3391.22,3388.4,3390.83,703044.0
1737735180,3390.83,3391.86,3389.9,3391.76,900696.0
1737735240,3391.76,3391.76,3387.59,3387.95,1206480.0
1737735300,3387.95,3390.57,3386.19,3390.41,653892.0
1737735360,3390.41,3390.95,3388.4,3388.42,608372.0
1737735420,3388.42,3391.36,3388.01,3388.12,1031418.0
1737735480,3388.12,3388.27,3384.95,3384.96,1184568.0
1737735540,3384.96,3388.56,3381.94,3387.94,1481100.0
1737735600,3387.76,3391.88,3386.61,3391.43,1002624.0
1737735660,3391.38,3391.82,3388.12,3389.69,1122344.0
1737735720,3389.66,3391.68,3387.82,3391.16,830608.0
1737735780,3391.16,3391.16,3386.25,3387.01,783748.0
1737735840,3387.01,3387.99,3384.14,3384.53,1194466.0
1737735900,3384.53,3385.0,3383.9,3384.89,531040.0
1737735960,3384.88,3389.1,3384.88,3388.4,691752.0
1737736020,3388.33,3389.61,3386.69,3389.36,296172.0
1737736080,3389.36,3392.0,3389.36,3390.52,758902.0
1737736140,3390.52,3391.43,3388.1,3389.08,718008.0
1737736200,3388.71,3390.03,3386.92,3386.92,637556.0
1737736260,3386.56,3386.99,3385.32,3385.57,979184.0
1737736320,3385.81,3386.37,3384.15,3384.69,756226.0
1737736380,3384.69,3390.27,3384.69,3389.66,768646.0
1737736440,3390.2,3390.2,3385.62,3386.87,474218.0
1737736500,3386.87,3386.87,3384.68,3385.33,333608.0
1737736560,3385.33,3389.99,3385.33,3388.34,750252.0
1737736620,3388.08,3390.0,3387.61,3389.99,452750.0
1737736680,3389.99,3391.8,3387.6,3390.57,1612016.0
1737736740,3390.57,3392.48,3389.72,3392.47,1145068.0
1737736800,3392.47,3394.0,3392.01,3393.4,2339644.0
1737736860,3393.18,3393.18,3390.59,3391.83,781698.0
1737736920,3391.87,3397.06,3391.87,3395.84,4686256.0
1737736980,3395.78,3396.5,3395.3,3395.43,675834.0
1737737040,3395.43,3395.93,3391.82,3391.82,926476.0
1737737100,3391.24,3391.9,3387.14,3388.36,2864158.0
1737737160,3388.56,3391.02,3388.24,3389.7,931294.0
1737737220,3389.7,3394.66,3389.7,3392.65,1846886.0
1737737280,3392.65,3393.31,3389.61,3389.87,2168854.0
1737737340,3389.52,3391.2,3388.62,3390.43,401180.0
1737737400,3390.43,3393.87,3389.85,3391.99,1201510.0
1737737460,3391.99,3396.19,3391.97,3396.18,970312.0
1737737520,3396.18,3396.7,3394.7,3395.17,759732.0
1737737580,3395.17,3396.43,3392.36,3392.36,901908.0
1737737640,3392.36,3393.57,3391.8,3393.18,652306.0
1737737700,3393.18,3393.73,3392.36,3393.58,203008.0
1737737760,3393.58,3393.58,3387.17,3387.22,900084.0
1737737820,3387.22,3387.42,3381.03,3381.68,2085646.0
1737737880,3381.68,3382.44,3378.12,3379.16,2700252.0
1737737940,3379.16,3379.6,3378.0,3379.29,3079268.0
1737738000,3379.35,3382.12,3379.35,3380.18,4477356.0
1737738060,3380.18,3382.16,3376.36,3377.04,2318800.0
1737738120,3377.56,3383.12,3377.56,3382.78,1627348.0
1737738180,3382.78,3384.42,3380.67,3382.11,911022.0
1737738240,3382.06,3383.4,3376.81,3378.59,1057542.0
1737738300,3378.81,3379.5,3371.76,3377.15,3481824.0
1737738360,3377.14,3382.59,3374.82,3382.07,1477480.0
1737738420,3382.07,3384.28,3378.65,3379.59,1555864.0
1737738480,3378.9,3378.9,3375.94,3377.99,1495404.0
1737738540,3377.99,3382.66,3377.99,3380.01,700992.0
1737738600,3380.01,3383.58,3379.68,3381.03,651214.0
1737738660,3380.53,3384.82,3378.74,3384.01,1269498.0
1737738720,3384.01,3385.17,3383.21,3384.39,3518904.0
1737738780,3384.39,3384.42,3379.0,3379.2,1370898.0
1737738840,3379.2,3382.92,3378.9,3381.58,857698.0
1737738900,3381.58,3385.0,3381.58,3383.42,994800.0
1737738960,3383.46,3388.55,3383.46,3388.3,1169252.0
1737739020,3388.35,3389.6,3387.98,3389.47,1308340.0
1737739080,3389.41,3390.82,3387.5,3388.39,1405520.0
1737739140,3388.39,3388.52,3385.28,3386.42,1008162.0
1737739200,3386.42,3388.42,3386.42,3387.7,482176.0
1737739260,3387.7,3391.68,3387.69,3390.91,1087976.0
1737739320,3390.27,3394.79,3389.88,3394.09,1591054.0
1737739380,3394.06,3395.84,3392.76,3394.69,2505326.0
1737739440,3394.69,3395.36,3393.11,3393.41,1078496.0
1737739500,3393.41,3394.23,3392.22,3393.53,534766.0
1737739560,3393.53,3394.28,3392.56,3393.58,771264.0
1737739620,3393.58,3393.58,3390.36,3390.36,1428006.0
1737739680,3390.09,3392.23,3387.83,3389.9,5854350.0
1737739740,3390.09,3391.28,3389.61,3390.98,851426.0
1737739800,3390.98,3392.22,3385.94,3385.99,729558.0
1737739860,3386.19,3387.58,3384.0,3384.93,1089538.0
1737739920,3384.92,3387.82,3383.65,3386.23,878286.0
1737739980,3386.24,3386.27,3383.63,3385.2,466754.0
1737740040,3385.2,3387.85,3385.06,3386.47,338556.0
1737740100,3386.8,3390.68,3386.1,3389.38,385030.0
1737740160,3389.38,3391.0,3389.38,3389.89,411688.0
1737740220,3389.89,3392.43,3389.35,3392.43,457196.0
1737740280,3392.43,3393.34,3389.77,3390.65,672000.0
1737740340,3390.65,3391.62,3388.36,3388.89,472568.0
1737740400,3388.89,3389.32,3386.84,3388.11,296958.0
1737740460,3388.11,3390.61,3388.11,3390.26,664224.0
1737740520,3390.26,3391.56,3389.95,3389.95,385144.0
1737740580,3389.94,3393.38,3389.82,3393.33,442782.0
1737740640,3393.33,3393.33,3391.88,3391.89,524360.0
1737740700,3391.89,3394.98,3391.88,3394.57,1234168.0
1737740760,3394.57,3401.69,3394.56,3401.69,5271660.0
1737740820,3402.25,3402.67,3399.38,3400.07,2679000.0
1737740880,3400.48,3400.81,3397.6,3398.76,848296.0
1737740940,3398.07,3400.02,3397.65,3399.91,834804.0
1737741000,3399.9,3401.94,3398.63,3400.38,840650.0
1737741060,3400.38,3400.38,3398.01,3398.82,550516.0
1737741120,3399.32,3401.84,3398.36,3401.84,520036.0
1737741180,3401.93,3405.0,3401.92,3403.28,2309620.0
1737741240,3403.23,3403.91,3400.39,3401.43,1398024.0
1737741300,3401.73,3402.33,3397.7,3397.7,817210.0
1737741360,3397.7,3398.8,3393.3,3394.41,3249748.0
1737741420,3393.79,3398.13,3393.72,3398.13,783458.0
1737741480,3398.13,3398.16,3394.58,3396.6,1872794.0
1737741540,3396.6,3397.23,3395.76,3396.65,371560.0
1737741600,3396.6,3399.71,3395.65,3399.71,474578.0
1737741660,3399.54,3400.37,3397.32,3399.84,837624.0
1737741720,3399.82,3400.68,3397.39,3399.85,1390624.0
1737741780,3399.85,3401.12,3398.03,3398.45,819526.0
1737741840,3398.45,3404.48,3397.28,3404.48,2347470.0
1737741900,3404.48,3404.7,3400.57,3402.13,1194824.0
1737741960,3402.76,3406.36,3401.43,3406.16,1565834.0
1737742020,3406.16,3408.37,3403.5,3404.51,1619442.0
1737742080,3404.51,3405.61,3399.29,3400.73,1269274.0
1737742140,3400.71,3402.59,3398.38,3400.49,1237758.0
1737742200,3400.49,3401.4,3398.24,3400.77,815220.0
1737742260,3401.14,3401.24,3394.68,3395.14,878220.0
1737742320,3395.14,3395.97,3389.54,3389.73,3287962.0
1737742380,3389.93,3391.61,3386.71,3388.96,3556070.0
1737742440,3389.17,3391.55,3389.17,3390.77,804354.0
1737742500,3391.3,3394.28,3391.09,3392.99,1160212.0
1737742560,3392.99,3393.98,3390.82,3393.18,857618.0
1737742620,3393.18,3398.54,3393.18,3398.11,1062532.0
1737742680,3398.11,3398.37,3395.23,3396.02,564478.0
1737742740,3395.79,3396.44,3394.23,3394.59,587490.0
1737742800,3394.59,3395.09,3392.44,3394.98,467778.0
1737742860,3394.98,3396.81,3394.3,3396.8,396694.0
1737742920,3396.8,3397.99,3396.28,3396.86,519730.0
1737742980,3396.86,3397.91,3394.42,3396.82,602970.0
1737743040,3396.82,3396.82,3393.86,3394.82,302294.0
1737743100,3394.82,3395.99,3394.06,3395.57,394208.0
1737743160,3395.57,3395.57,3391.93,3394.22,448476.0
1737743220,3394.22,3397.76,3393.33,3397.58,565178.0
1737743280,3397.58,3398.85,3394.62,3396.78,804228.0
1737743340,3396.77,3397.18,3391.65,3392.8,1432746.0
1737743400,3392.8,3392.8,3389.68,3391.27,1167748.0
1737743460,3391.27,3395.99,3391.27,3395.6,616292.0
1737743520,3395.63,3395.63,3391.58,3394.47,306966.0
1737743580,3394.4,3394.4,3388.53,3389.39,507988.0
1737743640,3389.39,3392.88,3389.39,3391.57,423168.0
1737743700,3391.57,3394.19,3391.47,3394.12,576742.0
1737743760,3394.12,3394.12,3391.18,3392.42,264312.0
1737743820,3391.96,3395.61,3391.96,3395.61,437446.0
1737743880,3395.61,3395.69,3390.11,3391.43,440202.0
1737743940,3391.43,3393.38,3390.71,3392.34,287822.0
1737744000,3392.06,3392.06,3383.85,3384.65,1657242.0
1737744060,3384.65,3384.65,3380.38,3381.77,1766330.0
1737744120,3381.77,3384.12,3381.06,3384.1,1299378.0
1737744180,3384.1,3386.15,3383.68,3385.23,1259288.0
1737744240,3385.23,3385.98,3383.99,3385.63,409974.0
1737744300,3385.63,3386.15,3381.6,3381.61,2145362.0
1737744360,3381.61,3381.96,3377.94,3379.9,4718700.0
1737744420,3379.9,3382.88,3379.88,3380.2,1252544.0
1737744480,3380.2,3383.34,3378.76,3382.79,518780.0
1737744540,3382.79,3384.35,3381.0,3381.43,711142.0
1737744600,3381.43,3381.97,3380.6,3381.45,625812.0
1737744660,3381.93,3382.82,3378.39,3378.45,1136154.0
1737744720,3378.45,3382.35,3378.45,3382.35,539484.0
1737744780,3382.35,3383.47,3381.83,3383.05,355662.0
1737744840,3383.05,3384.36,3381.61,3381.67,373432.0
1737744900,3381.67,3382.16,3379.01,3380.14,433480.0
1737744960,3380.41,3380.53,3373.79,3375.24,2593370.0
1737745020,3375.24,3379.24,3374.06,3378.73,1189352.0
1737745080,3378.73,3380.1,3375.99,3379.63,675782.0
1737745140,3379.58,3380.69,3378.64,3380.06,616572.0
1737745200,3380.0,3383.15,3379.42,3382.07,1244530.0
1737745260,3382.07,3384.96,3382.06,3384.61,1190520.0
1737745320,3384.61,3387.32,3383.2,3383.38,1455516.0
1737745380,3383.41,3383.89,3380.03,3380.03,807862.0
1737745440,3380.03,3380.68,3378.77,3379.86,2767946.0
1737745500,3379.86,3380.09,3377.51,3377.51,873784.0
1737745560,3377.51,3377.51,3375.79,3376.53,1005222.0
1737745620,3376.54,3376.61,3371.34,3373.43,2204928.0
1737745680,3373.38,3373.38,3370.81,3371.98,1089364.0
1737745740,3372.05,3375.25,3371.01,3374.55,1662956.0
1737745800,3374.59,3376.43,3372.52,3373.47,1995392.0
1737745860,3373.45,3375.67,3372.24,3372.93,1069856.0
1737745920,3372.93,3374.51,3371.11,3374.11,1365378.0
1737745980,3374.11,3377.05,3372.35,3377.05,1011878.0
1737746040,3377.05,3378.71,3375.6,3377.18,596140.0
1737746100,3377.31,3381.01,3377.31,3378.61,727060.0
1737746160,3378.67,3382.47,3378.67,3381.85,711966.0
1737746220,3381.85,3383.91,3381.7,3381.81,642154.0
1737746280,3381.81,3381.82,3377.2,3379.01,814264.0
1737746340,3379.01,3381.99,3379.01,3381.99,450692.0
1737746400,3381.99,3383.94,3381.31,3382.99,544214.0
1737746460,3382.99,3385.43,3382.98,3385.43,303064.0
1737746520,3385.57,3388.39,3384.95,3384.95,4659548.0
1737746580,3384.52,3387.96,3384.49,3387.06,455620.0
1737746640,3387.06,3387.07,3384.3,3386.08,1127636.0
1737746700,3386.08,3389.23,3386.08,3388.97,474148.0
1737746760,3389.02,3389.46,3387.94,3388.9,479962.0
1737746820,3388.9,3391.19,3388.89,3391.16,1069130.0
1737746880,3391.16,3392.04,3391.15,3391.93,1168250.0
1737746940,3391.97,3392.81,3390.07,3390.39,497990.0
1737747000,3390.39,3392.07,3390.14,3391.57,329642.0
1737747060,3391.57,3393.91,3390.6,3391.13,428080.0
1737747120,3391.22,3393.2,3391.21,3392.15,317404.0
1737747180,3391.98,3392.5,3388.94,3389.43,647016.0
1737747240,3389.24,3389.25,3386.67,3386.89,1089052.0
1737747300,3386.64,3386.75,3384.79,3386.73,970562.0
1737747360,3386.69,3386.82,3384.32,3385.56,588300.0
1737747420,3385.56,3388.62,3385.56,3388.01,352608.0
1737747480,3388.01,3391.08,3387.72,3391.08,1067362.0
1737747540,3391.08,3391.42,3390.29,3390.32,418882.0
1737747600,3390.32,3390.65,3389.11,3389.11,230752.0
1737747660,3389.11,3389.11,3387.07,3387.25,315350.0
1737747720,3387.25,3387.27,3385.83,3386.39,323152.0
1737747780,3386.39,3386.41,3374.25,3376.56,14818452.0
1737747840,3376.5,3376.7,3370.57,3372.31,8833376.0
1737747900,3371.01,3371.81,3363.16,3363.43,5288410.0
1737747960,3363.77,3369.97,3363.62,3368.43,3790480.0
1737748020,3368.83,3371.52,3367.77,3369.14,4472654.0
1737748080,3369.19,3371.29,3363.27,3364.54,6879932.0
1737748140,3364.54,3366.94,3363.66,3366.33,2614706.0
1737748200,3366.23,3367.36,3364.26,3364.26,1040576.0
1737748260,3364.18,3367.54,3364.11,3366.93,776854.0
1737748320,3366.93,3366.93,3365.18,3366.3,836844.0
1737748380,3366.29,3368.0,3366.11,3367.36,757776.0
1737748440,3367.4,3367.69,3366.28,3366.97,324762.0
1737748500,3366.97,3368.3,3366.69,3367.49,978360.0
1737748560,3367.54,3368.81,3367.54,3368.8,470626.0
1737748620,3368.8,3370.46,3368.23,3368.68,673882.0
1737748680,3368.68,3368.99,3366.28,3367.41,551328.0
1737748740,3367.41,3368.02,3366.28,3367.16,393160.0
1737748800,3367.19,3368.14,3366.04,3366.68,833582.0
1737748860,3366.73,3368.65,3364.32,3365.17,838318.0
1737748920,3365.45,3372.27,3365.22,3371.97,4127596.0
1737748980,3371.97,3375.93,3371.97,3375.82,1732210.0
1737749040,3375.82,3376.04,3375.01,3375.65,545826.0
1737749100,3375.65,3376.51,3374.15,3374.51,1491054.0
1737749160,3374.56,3374.83,3372.11,3372.61,763258.0
1737749220,3372.61,3374.69,3372.61,3373.87,490098.0
1737749280,3373.87,3373.87,3371.15,3371.89,707734.0
1737749340,3371.89,3375.32,3371.89,3375.32,666412.0
1737749400,3375.32,3375.32,3371.8,3372.45,341174.0
1737749460,3372.45,3377.48,3372.44,3377.3,744314.0
1737749520,3377.3,3377.32,3374.35,3375.81,420684.0
1737749580,3375.81,3377.37,3368.57,3369.4,1382680.0
1737749640,3369.45,3371.02,3368.97,3370.05,1499200.0
1737749700,3370.05,3370.06,3367.01,3367.64,631224.0
1737749760,3367.64,3367.65,3363.05,3363.51,4211226.0
1737749820,3363.51,3365.51,3363.46,3364.37,979270.0
1737749880,3364.37,3365.96,3364.37,3365.0,617368.0
1737749940,3365.0,3365.0,3360.36,3360.89,4275626.0
1737750000,3360.89,3362.94,3359.17,3360.8,2243670.0
1737750060,3360.8,3360.85,3355.28,3355.28,4272184.0
1737750120,3355.28,3355.29,3350.0,3353.32,12108418.0
1737750180,3353.32,3354.02,3350.79,3354.02,4538988.0
1737750240,3354.37,3355.94,3347.01,3348.04,8164170.0
1737750300,3347.91,3349.7,3341.78,3341.78,8348818.0
1737750360,3341.78,3343.09,3336.97,3337.61,11492710.0
1737750420,3337.65,3340.48,3337.06,3339.53,2115392.0
1737750480,3339.87,3346.69,3338.47,3344.6,3204180.0
1737750540,3344.6,3344.6,3340.0,3340.01,2076322.0
1737750600,3340.01,3342.14,3339.01,3339.05,1933240.0
1737750660,3339.39,3339.89,3335.0,3335.68,3748708.0
1737750720,3335.68,3338.85,3335.0,3337.84,5488564.0
1737750780,3337.56,3343.17,3337.11,3337.59,3445902.0
1737750840,3337.15,3337.15,3331.22,3332.38,4033086.0
1737750900,3332.32,3336.9,3329.47,3336.1,8605456.0
1737750960,3336.14,3339.19,3335.01,3338.25,1984638.0
1737751020,3338.25,3339.19,3334.22,3336.04,1433044.0
1737751080,3336.04,3342.15,3336.04,3339.25,1596378.0
1737751140,3339.25,3342.9,3339.19,3339.67,1126502.0
1737751200,3339.67,3339.9,3335.81,3335.83,1621520.0
1737751260,3335.83,3338.85,3335.0,3337.91,1246176.0
1737751320,3337.91,3343.53,3337.35,3343.53,1755532.0
1737751380,3343.49,3345.72,3340.64,3344.54,1805620.0
1737751440,3344.54,3345.31,3342.18,3342.38,950188.0
1737751500,3342.14,3342.73,3338.47,3340.6,1184230.0
1737751560,3340.64,3341.72,3333.49,3334.72,2405802.0
1737751620,3334.72,3334.73,3326.74,3328.59,7092562.0
1737751680,3328.63,3331.67,3328.63,3331.21,2297070.0
1737751740,3331.26,3331.43,3328.8,3329.31,777784.0
1737751800,3329.34,3334.69,3329.03,3329.24,1990680.0
1737751860,3329.24,3332.81,3329.07,3331.72,927774.0
1737751920,3331.72,3336.93,3331.72,3336.08,2480938.0
1737751980,3336.08,3339.12,3334.89,3338.97,1326774.0
1737752040,3339.01,3340.06,3335.58,3335.9,1008874.0
1737752100,3335.85,3337.24,3332.3,3333.12,893182.0
1737752160,3333.49,3339.26,3333.21,3338.58,1185162.0
1737752220,3338.58,3339.15,3334.31,3334.99,633064.0
1737752280,3334.99,3338.29,3334.99,3335.05,2092528.0
1737752340,3335.05,3335.05,3325.47,3327.04,5290536.0
1737752400,3327.75,3336.91,3326.7,3335.68,3048398.0
1737752460,3335.68,3336.85,3332.17,3332.17,1597774.0
1737752520,3331.68,3337.42,3329.58,3335.39,2232444.0
1737752580,3335.39,3335.39,3329.59,3329.7,729006.0
1737752640,3329.7,3333.21,3327.35,3332.89,967936.0
1737752700,3332.89,3333.16,3328.14,3328.49,1059162.0
1737752760,3328.87,3333.0,3328.54,3329.22,933926.0
1737752820,3329.18,3331.03,3328.27,3330.66,766324.0
1737752880,3330.65,3337.06,3330.65,3336.18,1090706.0
1737752940,3336.18,3336.18,3330.21,3330.5,1488142.0
1737753000,3330.95,3334.05,3330.6,3332.76,649592.0
1737753060,3332.7,3332.7,3329.03,3329.69,1351620.0
1737753120,3329.69,3333.53,3329.68,3333.46,646442.0
1737753180,3333.51,3334.1,3329.81,3330.5,623850.0
1737753240,3330.5,3331.65,3330.01,3331.16,524778.0
1737753300,3331.16,3331.83,3329.34,3330.61,734164.0
1737753360,3330.61,3336.02,3330.61,3334.93,604974.0
1737753420,3334.89,3334.89,3332.02,3333.9,845254.0
1737753480,3333.9,3336.62,3333.88,3336.51,536148.0
1737753540,3336.51,3340.55,3336.48,3339.5,2273348.0
1737753600,3339.5,3339.99,3337.14,3337.14,929928.0
1737753660,3337.19,3340.44,3337.19,3339.64,721622.0
1737753720,3339.58,3341.65,3337.94,3341.65,547362.0
1737753780,3341.86,3344.82,3341.63,3344.6,1368726.0
1737753840,3344.6,3344.6,3340.31,3340.93,994432.0
1737753900,3340.89,3342.58,3340.61,3342.1,554420.0
1737753960,3342.15,3345.6,3342.15,3344.22,831568.0
1737754020,3344.22,3344.69,3340.81,3341.33,581880.0
1737754080,3341.29,3341.29,3338.41,3339.22,969580.0
1737754140,3339.22,3340.34,3339.01,3339.73,414192.0
1737754200,3339.73,3339.74,3333.56,3334.02,1327854.0
1737754260,3334.02,3337.1,3332.38,3337.1,434766.0
1737754320,3337.83,3338.86,3336.47,3338.86,403542.0
1737754380,3338.86,3339.28,3338.03,3338.09,589430.0
1737754440,3338.09,3340.89,3338.03,3340.88,301012.0
1737754500,3340.92,3341.22,3337.37,3337.91,1195274.0
1737754560,3337.86,3340.18,3336.16,3339.39,1588558.0
1737754620,3339.39,3339.4,3335.11,3337.84,819140.0
1737754680,3337.84,3339.99,3336.01,3339.77,753206.0
1737754740,3339.77,3339.77,3331.36,3331.91,2146376.0
1737754800,3331.46,3331.99,3329.06,3329.84,1804812.0
1737754860,3329.84,3331.35,3327.15,3327.5,2370616.0
1737754920,3327.49,3328.0,3327.15,3327.94,814164.0
1737754980,3327.59,3327.97,3326.54,3327.97,912002.0
1737755040,3327.97,3330.62,3327.97,3330.56,2715072.0
1737755100,3330.61,3330.9,3325.38,3325.45,5033162.0
1737755160,3325.45,3325.45,3322.22,3323.9,5157410.0
1737755220,3323.9,3325.06,3323.24,3325.03,1325266.0
1737755280,3325.03,3328.9,3323.31,3328.89,2084302.0
1737755340,3328.89,3329.66,3327.27,3328.93,580920.0
1737755400,3328.93,3328.94,3325.55,3327.24,1259478.0
1737755460,3327.24,3330.56,3327.23,3328.91,656094.0
1737755520,3328.91,3328.91,3323.26,3326.57,1071664.0
1737755580,3326.57,3327.22,3325.25,3325.51,331392.0
1737755640,3325.82,3326.85,3325.18,3325.96,426876.0
1737755700,3326.03,3326.88,3324.5,3326.08,554546.0
1737755760,3326.62,3328.46,3326.0,3326.19,422492.0
1737755820,3326.19,3328.99,3326.19,3328.14,523058.0
1737755880,3328.14,3329.45,3327.36,3328.64,1764300.0
1737755940,3328.64,3329.28,3327.63,3328.33,845664.0
1737756000,3328.59,3328.59,3325.33,3326.47,1173544.0
1737756060,3326.47,3329.9,3325.64,3329.88,453806.0
1737756120,3329.88,3329.9,3325.32,3325.47,643964.0
1737756180,3325.47,3326.98,3325.47,3326.27,223148.0
1737756240,3326.27,3329.0,3326.27,3328.73,234916.0
1737756300,3328.73,3328.73,3323.51,3323.68,3584582.0
1737756360,3323.68,3323.91,3322.25,3323.05,1558390.0
1737756420,3323.01,3331.01,3321.01,3328.64,5050440.0
1737756480,3328.59,3330.51,3328.03,3329.09,2770690.0
1737756540,3329.09,3329.09,3324.75,3325.55,1209610.0
1737756600,3325.28,3325.28,3321.31,3322.68,930528.0
1737756660,3322.63,3325.31,3322.36,3325.3,462382.0
1737756720,3325.3,3326.39,3322.93,3322.93,533548.0
1737756780,3322.94,3324.23,3322.37,3322.37,714552.0
1737756840,3322.37,3324.73,3322.37,3324.46,776810.0
1737756900,3324.46,3324.61,3321.74,3322.26,470392.0
1737756960,3322.26,3324.99,3322.26,3324.81,493554.0
1737757020,3324.75,3325.8,3324.13,3325.62,593546.0
1737757080,3325.62,3325.76,3324.94,3325.14,190396.0
1737757140,3325.14,3328.32,3325.14,3328.29,511870.0
1737757200,3328.29,3330.69,3327.99,3330.69,596700.0
1737757260,3330.69,3332.65,3330.36,3332.34,2147948.0
1737757320,3332.35,3333.19,3332.08,3333.18,445406.0
1737757380,3333.18,3334.35,3332.88,3332.94,595606.0
1737757440,3332.94,3333.34,3332.0,3332.02,458888.0
1737757500,3332.02,3332.02,3326.68,3327.59,982108.0
1737757560,3327.6,3327.91,3325.67,3325.94,928600.0
1737757620,3325.94,3328.55,3325.8,3328.02,1156176.0
1737757680,3328.02,3329.33,3324.6,3324.69,647972.0
1737757740,3324.69,3325.12,3324.43,3324.69,427746.0
1737757800,3324.68,3329.98,3324.64,3329.8,1165836.0
1737757860,3329.8,3330.9,3328.32,3330.38,560202.0
1737757920,3330.38,3330.38,3328.39,3329.15,310268.0
1737757980,3329.1,3331.64,3329.08,3329.97,604492.0
1737758040,3329.68,3330.76,3328.95,3329.69,374604.0
1737758100,3329.69,3331.49,3329.68,3331.29,437414.0
1737758160,3331.29,3332.7,3330.16,3332.7,314726.0
1737758220,3332.7,3332.7,3331.3,3332.36,472950.0
1737758280,3332.36,3332.68,3331.66,3332.47,309016.0
1737758340,3332.29,3333.07,3331.67,3332.48,406296.0
1737758400,3332.48,3332.48,3331.0,3331.39,283014.0
1737758460,3331.68,3334.71,3331.22,3332.46,472554.0
1737758520,3332.46,3333.89,3331.62,3331.68,655352.0
1737758580,3331.68,3333.36,3331.61,3331.87,468106.0
1737758640,3331.87,3334.87,3330.58,3334.81,383336.0
1737758700,3334.81,3335.54,3334.74,3335.54,1100980.0
1737758760,3335.47,3335.82,3334.56,3334.87,340732.0
1737758820,3334.87,3335.29,3331.45,3332.77,735558.0
1737758880,3332.7,3332.94,3331.23,3331.69,333438.0
1737758940,3331.69,3333.76,3331.69,3333.75,206056.0
1737759000,3333.75,3334.48,3332.67,3334.47,458132.0
1737759060,3334.48,3334.52,3332.0,3332.01,317508.0
1737759120,3332.01,3332.01,3329.98,3330.01,508436.0
1737759180,3330.01,3330.07,3326.89,3326.89,1185802.0
1737759240,3326.86,3329.53,3325.16,3329.53,710478.0
1737759300,3329.53,3330.13,3327.0,3328.04,600864.0
1737759360,3328.04,3329.4,3325.93,3325.93,305280.0
1737759420,3325.93,3325.93,3325.05,3325.05,297908.0
1737759480,3325.05,3325.06,3322.31,3322.65,1413424.0
1737759540,3322.65,3324.47,3321.06,3324.47,1197430.0
1737759600,3324.47,3324.72,3310.59,3319.12,11484182.0
1737759660,3319.12,3322.84,3317.62,3321.5,1853726.0
1737759720,3321.44,3322.97,3316.56,3316.56,1055464.0
1737759780,3316.56,3320.65,3316.56,3317.05,948434.0
1737759840,3317.05,3318.87,3312.7,3314.89,2681872.0
1737759900,3314.52,3316.79,3305.05,3309.97,10178196.0
1737759960,3309.21,3310.52,3307.52,3309.76,3298318.0
1737760020,3310.13,3313.43,3309.64,3311.9,1590432.0
1737760080,3311.57,3313.88,3310.18,3313.88,823074.0
1737760140,3313.88,3316.8,3313.64,3315.02,1129490.0
1737760200,3315.02,3316.0,3310.84,3310.85,907498.0
1737760260,3310.84,3310.85,3306.47,3306.65,1745390.0
1737760320,3306.65,3307.0,3302.5,3306.3,3112094.0
1737760380,3306.3,3310.75,3306.3,3308.7,1104084.0
1737760440,3308.73,3309.67,3306.08,3309.11,778094.0
1737760500,3309.11,3309.15,3304.39,3305.02,858194.0
1737760560,3305.06,3306.38,3304.38,3305.02,820602.0
1737760620,3305.02,3310.32,3304.6,3309.81,945748.0
1737760680,3309.81,3309.83,3306.0,3306.01,1080240.0
1737760740,3306.01,3309.98,3306.01,3309.97,661678.0
1737760800,3309.97,3312.5,3309.97,3312.27,1800104.0
1737760860,3312.27,3312.29,3309.39,3309.79,634790.0
1737760920,3309.79,3312.29,3309.79,3312.08,229040.0
1737760980,3312.08,3312.65,3311.1,3312.64,426376.0
1737761040,3312.64,3314.17,3312.56,3314.04,462450.0
1737761100,3314.04,3314.04,3311.31,3312.23,743312.0
1737761160,3312.23,3312.24,3311.34,3311.89,208026.0
1737761220,3311.89,3313.35,3311.31,3313.34,251482.0
1737761280,3313.34,3313.34,3311.18,3311.18,185878.0
1737761340,3311.18,3311.88,3308.14,3308.63,1192280.0
1737761400,3308.4,3310.86,3305.01,3305.01,2070064.0
1737761460,3305.01,3310.79,3304.43,3309.89,1362432.0
1737761520,3309.93,3311.83,3309.0,3310.96,805016.0
1737761580,3310.96,3311.32,3310.0,3311.17,403836.0
1737761640,3311.17,3313.23,3310.4,3312.54,447322.0
1737761700,3312.54,3312.55,3310.31,3311.56,681146.0
1737761760,3311.56,3311.56,3309.56,3309.57,359742.0
1737761820,3309.57,3310.26,3307.42,3308.68,789436.0
1737761880,3308.68,3311.07,3308.06,3308.67,691184.0
1737761940,3308.67,3309.98,3308.02,3309.96,296260.0
1737762000,3309.96,3309.98,3307.43,3307.68,367588.0
1737762060,3307.68,3310.77,3307.67,3310.57,616842.0
1737762120,3310.57,3311.98,3309.02,3309.02,501192.0
1737762180,3309.02,3309.3,3306.68,3307.24,2059032.0
1737762240,3307.24,3308.65,3305.83,3306.11,2864350.0
1737762300,3306.11,3309.03,3305.71,3309.03,774890.0
1737762360,3309.03,3309.42,3307.94,3308.97,652404.0
1737762420,3308.97,3309.99,3307.4,3309.99,652482.0
1737762480,3309.99,3310.87,3308.81,3310.86,685140.0
1737762540,3310.86,3311.02,3309.0,3309.31,809516.0
1737762600,3309.31,3309.31,3308.01,3308.36,586856.0
1737762660,3308.36,3308.37,3303.59,3304.55,1274818.0
1737762720,3304.56,3307.49,3304.56,3307.42,671886.0
1737762780,3307.42,3309.31,3307.39,3309.27,1241618.0
1737762840,3309.21,3309.33,3308.72,3309.27,235540.0
1737762900,3309.27,3310.71,3309.15,3309.23,1153152.0
1737762960,3309.23,3309.75,3306.44,3307.86,1916862.0
1737763020,3307.86,3307.86,3305.48,3307.68,849428.0
1737763080,3307.68,3309.2,3307.31,3309.2,239812.0
1737763140,3309.39,3309.6,3308.99,3309.02,417016.0
1737763200,3309.02,3309.03,3301.03,3302.17,2909764.0
1737763260,3302.16,3303.65,3300.41,3303.23,2055712.0
1737763320,3303.23,3309.33,3303.23,3308.81,2137024.0
1737763380,3308.86,3311.77,3308.81,3311.67,2090550.0
1737763440,3311.47,3312.97,3310.01,3310.01,790634.0
1737763500,3310.01,3311.58,3306.03,3306.03,1424128.0
1737763560,3306.03,3307.45,3304.73,3305.72,847514.0
1737763620,3305.58,3305.98,3302.39,3302.43,967420.0
1737763680,3302.43,3304.78,3301.01,3303.44,1760542.0
1737763740,3303.44,3305.29,3303.0,3303.64,482804.0
1737763800,3303.69,3305.21,3302.59,3303.89,380858.0
1737763860,3303.89,3304.82,3303.26,3303.73,1024572.0
1737763920,3303.73,3305.43,3301.39,3301.4,548080.0
1737763980,3301.4,3301.41,3296.19,3298.68,7514596.0
1737764040,3298.68,3298.68,3294.82,3297.91,2282982.0
1737764100,3297.91,3299.73,3292.28,3292.93,4267668.0
1737764160,3292.97,3298.49,3292.97,3298.27,1955760.0
1737764220,3298.27,3303.78,3296.77,3303.78,1439372.0
1737764280,3303.78,3306.19,3302.36,3302.36,898284.0
1737764340,3302.24,3302.24,3297.95,3299.96,691188.0
1737764400,3299.53,3305.0,3299.53,3304.76,966942.0
1737764460,3304.76,3304.76,3302.08,3302.68,734510.0
1737764520,3302.68,3303.36,3300.24,3300.24,1166554.0
1737764580,3300.24,3304.88,3300.24,3304.88,489406.0
1737764640,3304.88,3307.68,3304.22,3305.95,1889884.0
1737764700,3305.78,3305.99,3303.31,3305.35,324304.0
1737764760,3305.14,3307.99,3305.14,3307.93,465308.0
1737764820,3307.98,3308.0,3305.09,3306.25,667576.0
1737764880,3306.25,3307.18,3305.1,3305.88,379784.0
1737764940,3305.88,3305.95,3300.23,3303.01,1239790.0
1737765000,3302.69,3305.0,3298.46,3298.46,678652.0
1737765060,3298.36,3298.37,3289.33,3290.44,4092930.0
1737765120,3288.38,3292.48,3286.18,3290.21,4208632.0
1737765180,3290.21,3290.28,3285.84,3289.98,3095090.0
1737765240,3289.67,3295.49,3289.67,3295.13,1602610.0
1737765300,3295.13,3295.36,3289.31,3289.61,1338330.0
1737765360,3289.61,3291.05,3288.63,3289.56,611454.0
1737765420,3289.56,3289.56,3282.37,3285.47,3697908.0
1737765480,3285.53,3289.32,3284.52,3288.62,3361566.0
1737765540,3288.7,3289.23,3287.02,3288.44,1768952.0
1737765600,3288.32,3290.51,3285.39,3285.4,2258478.0
1737765660,3285.4,3291.39,3285.01,3287.94,1003120.0
1737765720,3288.05,3288.05,3281.52,3282.72,1534016.0
1737765780,3282.72,3284.02,3280.0,3283.17,3034410.0
1737765840,3283.21,3284.05,3280.35,3280.88,1206640.0
1737765900,3280.88,3283.74,3280.44,3281.39,1183248.0
1737765960,3281.39,3281.39,3276.02,3278.58,3978676.0
1737766020,3278.55,3288.49,3278.08,3287.41,3575294.0
1737766080,3287.41,3288.86,3282.36,3282.71,1215196.0
1737766140,3283.05,3285.55,3281.77,3285.55,1055180.0
1737766200,3285.55,3286.05,3279.09,3279.09,1207810.0
1737766260,3279.09,3281.02,3278.51,3279.33,1726454.0
1737766320,3278.87,3283.4,3277.39,3282.14,1434270.0
1737766380,3281.89,3283.49,3277.02,3277.48,1793950.0
1737766440,3277.47,3278.24,3275.0,3275.65,3469620.0
1737766500,3275.65,3277.9,3273.28,3274.36,3932900.0
1737766560,3274.36,3276.14,3270.5,3270.52,3926722.0
1737766620,3270.64,3277.94,3268.32,3277.92,5226656.0
1737766680,3277.88,3277.88,3273.27,3274.35,1176070.0
1737766740,3274.38,3276.69,3272.36,3272.36,1026874.0
1737766800,3272.27,3274.4,3268.28,3268.77,2972108.0
1737766860,3268.77,3274.29,3267.35,3274.29,2643042.0
1737766920,3274.7,3282.32,3272.91,3282.17,5309010.0
1737766980,3281.31,3285.52,3281.18,3282.45,6165606.0
1737767040,3282.45,3286.75,3282.45,3286.75,1152718.0
1737767100,3286.75,3286.82,3283.02,3286.27,909154.0
1737767160,3286.27,3286.86,3283.3,3286.85,807228.0
1737767220,3286.85,3287.53,3285.52,3287.12,587846.0
1737767280,3287.06,3287.49,3285.77,3287.2,526260.0
1737767340,3287.2,3287.69,3286.0,3286.02,1027950.0
1737767400,3285.94,3286.02,3281.65,3281.95,1332596.0
1737767460,3281.74,3281.74,3279.01,3280.84,992976.0
1737767520,3280.84,3282.2,3278.18,3280.65,2247130.0
1737767580,3280.65,3284.73,3280.65,3283.74,624538.0
1737767640,3283.74,3287.29,3282.6,3287.29,657726.0
1737767700,3287.17,3287.34,3285.19,3285.76,1391642.0
1737767760,3285.76,3288.14,3285.76,3287.98,499686.0
1737767820,3287.98,3290.91,3287.98,3290.05,1162502.0
1737767880,3290.05,3296.67,3290.05,3295.93,3181138.0
1737767940,3295.93,3296.62,3294.24,3295.44,2236228.0
1737768000,3295.44,3295.77,3293.22,3293.91,1746296.0
1737768060,3293.91,3293.91,3290.82,3290.82,1328724.0
1737768120,3290.82,3294.99,3289.77,3294.99,647054.0
1737768180,3294.99,3298.66,3293.6,3298.66,2043296.0
1737768240,3298.74,3301.07,3297.28,3300.63,2185354.0
1737768300,3300.63,3300.68,3296.07,3296.39,2648252.0
1737768360,3296.39,3301.89,3295.85,3301.89,1697972.0
1737768420,3301.89,3302.38,3298.16,3298.17,1000216.0
1737768480,3298.17,3298.87,3297.94,3298.02,520768.0
1737768540,3298.02,3299.55,3296.22,3296.89,702912.0
1737768600,3296.89,3301.94,3296.61,3300.28,1184622.0
1737768660,3300.29,3302.58,3300.29,3302.57,995124.0
1737768720,3302.57,3303.64,3301.6,3302.93,1163674.0
1737768780,3302.93,3303.38,3300.1,3300.98,911834.0
1737768840,3300.98,3303.54,3300.43,3301.94,1335666.0
1737768900,3301.89,3304.2,3299.94,3303.86,727886.0
1737768960,3303.86,3304.88,3302.56,3303.43,621220.0
1737769020,3303.44,3303.83,3300.51,3301.27,479792.0
1737769080,3301.51,3302.76,3299.81,3301.9,589930.0
1737769140,3301.9,3302.18,3298.68,3298.69,1030940.0
1737769200,3298.69,3299.65,3298.05,3298.06,567720.0
1737769260,3298.62,3299.94,3297.82,3298.97,706002.0
1737769320,3298.97,3302.98,3298.82,3302.18,1780422.0
1737769380,3302.18,3302.81,3300.69,3302.21,776838.0
1737769440,3302.21,3302.25,3301.11,3301.11,450488.0
1737769500,3301.11,3301.11,3293.82,3293.99,3804916.0
1737769560,3293.95,3296.44,3293.77,3295.53,1150406.0
1737769620,3295.36,3296.65,3294.19,3296.65,764286.0
1737769680,3296.65,3297.28,3295.26,3297.18,467290.0
1737769740,3297.18,3297.73,3294.89,3295.11,541042.0
1737769800,3295.15,3297.12,3294.14,3296.79,816468.0
1737769860,3297.03,3298.65,3296.27,3298.65,373854.0
1737769920,3298.65,3300.0,3297.07,3297.07,323556.0
1737769980,3297.07,3297.74,3295.05,3295.05,294816.0
1737770040,3295.05,3295.05,3292.04,3292.27,1413052.0
1737770100,3291.99,3293.58,3290.94,3293.4,768320.0
1737770160,3293.85,3294.0,3292.88,3293.77,277868.0
1737770220,3293.77,3293.77,3292.63,3293.77,218590.0
1737770280,3293.77,3295.0,3293.37,3294.17,307536.0
1737770340,3294.17,3294.48,3292.73,3292.74,189028.0
1737770400,3292.74,3293.53,3291.0,3292.52,1215032.0
1737770460,3292.52,3294.0,3291.0,3291.0,948700.0
1737770520,3291.0,3291.49,3287.86,3290.76,1017558.0
1737770580,3290.76,3293.67,3290.11,3293.34,558480.0
1737770640,3293.34,3293.34,3290.63,3292.47,424802.0
1737770700,3292.47,3292.48,3289.9,3290.85,314350.0
1737770760,3290.85,3292.2,3288.89,3292.15,489954.0
1737770820,3291.54,3293.93,3291.47,3293.03,528968.0
1737770880,3293.03,3296.65,3292.0,3296.32,692696.0
1737770940,3296.32,3296.33,3295.0,3295.76,556288.0
1737771000,3295.76,3296.1,3293.5,3293.64,358714.0
1737771060,3293.64,3297.63,3293.64,3297.63,261530.0
1737771120,3297.62,3300.47,3297.22,3300.47,665880.0
1737771180,3300.58,3300.82,3298.9,3299.98,657468.0
1737771240,3299.98,3301.09,3299.6,3300.11,458332.0
1737771300,3300.11,3302.2,3300.09,3302.13,1154120.0
1737771360,3302.13,3303.18,3300.31,3300.76,999880.0
1737771420,3300.76,3301.29,3296.45,3298.07,681582.0
1737771480,3298.07,3299.37,3296.65,3299.36,465260.0
1737771540,3299.36,3299.81,3298.34,3298.57,298952.0
1737771600,3298.57,3299.1,3296.31,3296.81,822704.0
1737771660,3296.81,3298.63,3296.74,3297.64,392646.0
1737771720,3297.64,3298.54,3296.75,3298.52,645870.0
1737771780,3298.52,3301.17,3298.52,3300.48,696624.0
1737771840,3300.48,3301.16,3297.71,3297.71,875892.0
1737771900,3297.71,3298.11,3294.58,3297.21,368598.0
1737771960,3297.21,3298.71,3296.65,3296.98,715700.0
1737772020,3297.03,3297.58,3296.54,3297.57,180588.0
1737772080,3297.57,3298.56,3297.56,3298.4,216420.0
1737772140,3298.4,3298.4,3296.88,3297.23,203280.0
1737772200,3297.18,3299.68,3296.71,3299.08,206492.0
1737772260,3299.15,3300.93,3298.52,3300.93,207692.0
1737772320,3300.93,3301.4,3300.31,3301.38,284214.0
1737772380,3301.38,3301.54,3300.18,3300.51,346090.0
1737772440,3300.51,3301.25,3299.81,3300.3,277090.0
1737772500,3300.3,3300.31,3299.01,3299.61,243358.0
1737772560,3299.61,3299.63,3295.35,3295.72,679630.0
1737772620,3295.92,3300.0,3295.92,3299.73,299094.0
1737772680,3299.73,3300.78,3299.3,3300.45,308788.0
1737772740,3300.45,3300.66,3299.21,3300.58,259940.0
1737772800,3300.58,3301.39,3300.27,3301.39,566730.0
1737772860,3301.39,3301.39,3297.05,3298.06,647430.0
1737772920,3298.06,3301.0,3297.04,3300.35,303224.0
1737772980,3300.06,3300.56,3298.29,3298.68,326670.0
1737773040,3298.68,3300.41,3297.8,3299.89,208242.0
1737773100,3299.89,3299.89,3297.0,3297.35,481152.0
1737773160,3297.35,3297.35,3294.0,3295.81,1073950.0
1737773220,3296.4,3297.58,3295.85,3296.47,457760.0
1737773280,3296.47,3296.48,3291.97,3293.73,1657694.0
1737773340,3294.12,3297.99,3294.01,3297.07,543762.0
1737773400,3297.07,3298.0,3295.26,3296.02,479242.0
1737773460,3296.02,3297.64,3295.86,3297.05,249924.0
1737773520,3297.05,3297.53,3296.23,3296.24,237838.0
1737773580,3296.24,3299.0,3295.96,3298.19,361094.0
1737773640,3298.07,3298.07,3296.26,3296.27,362400.0
1737773700,3296.27,3297.2,3295.26,3296.39,445126.0
1737773760,3296.39,3298.08,3295.8,3297.1,482644.0
1737773820,3297.06,3297.15,3294.0,3294.01,354398.0
1737773880,3294.01,3294.19,3292.05,3292.06,1356568.0
1737773940,3292.06,3293.5,3292.04,3293.48,333682.0
1737774000,3293.48,3294.88,3291.78,3294.56,804958.0
1737774060,3294.56,3294.93,3292.01,3293.88,275478.0
1737774120,3293.88,3293.9,3291.68,3292.25,369086.0
1737774180,3292.25,3293.41,3290.52,3292.63,704702.0
1737774240,3292.89,3295.05,3292.79,3294.99,374942.0
1737774300,3294.99,3296.69,3294.99,3295.63,417358.0
1737774360,3295.63,3295.63,3293.18,3294.53,334514.0
1737774420,3294.53,3295.57,3293.27,3295.42,179340.0
1737774480,3295.42,3295.42,3292.75,3292.76,382344.0
1737774540,3292.76,3293.0,3291.71,3292.99,366438.0
1737774600,3292.99,3294.98,3292.98,3293.53,211982.0
1737774660,3293.53,3293.57,3291.72,3292.14,169320.0
1737774720,3292.18,3295.36,3292.18,3295.36,210646.0
1737774780,3295.36,3295.82,3294.55,3295.81,370130.0
1737774840,3295.81,3296.61,3295.35,3295.84,418976.0
1737774900,3295.84,3297.19,3294.29,3297.19,555150.0
1737774960,3297.19,3297.19,3294.61,3294.67,304118.0
1737775020,3294.94,3296.69,3294.02,3296.01,473642.0
1737775080,3296.01,3296.78,3294.16,3295.89,623070.0
1737775140,3295.89,3297.29,3295.77,3295.78,267056.0
1737775200,3295.78,3296.61,3294.07,3296.6,447382.0
1737775260,3296.6,3296.96,3296.0,3296.96,134884.0
1737775320,3296.96,3300.16,3296.56,3300.16,346388.0
1737775380,3300.16,3302.9,3299.34,3302.9,1900458.0
1737775440,3302.78,3302.78,3299.77,3300.17,936652.0
1737775500,3300.17,3300.33,3298.84,3299.91,728204.0
1737775560,3299.91,3302.0,3299.39,3301.9,960192.0
1737775620,3301.84,3301.84,3300.27,3301.78,694262.0
1737775680,3301.78,3302.91,3301.11,3301.69,586154.0
1737775740,3301.69,3307.33,3301.17,3306.23,2811556.0
1737775800,3306.34,3308.77,3306.34,3308.75,2346032.0
1737775860,3309.43,3311.99,3309.43,3311.49,4401798.0
1737775920,3311.49,3315.85,3311.49,3313.92,3701806.0
1737775980,3313.92,3315.85,3312.16,3315.84,2719800.0
1737776040,3315.84,3315.84,3313.01,3313.7,1993576.0
1737776100,3313.7,3314.6,3311.73,3314.11,2604240.0
1737776160,3314.11,3315.38,3312.23,3314.47,2740660.0
1737776220,3314.47,3315.48,3313.27,3315.48,1601028.0
1737776280,3315.48,3315.48,3311.34,3311.53,741702.0
1737776340,3311.53,3311.53,3309.46,3310.55,1177596.0
1737776400,3310.12,3310.8,3309.0,3310.17,914548.0
1737776460,3310.72,3310.8,3309.32,3310.22,719554.0
1737776520,3310.22,3311.9,3310.06,3311.7,486778.0
1737776580,3311.7,3311.71,3310.21,3310.23,477588.0
1737776640,3310.23,3313.42,3309.86,3312.88,1685752.0
1737776700,3312.88,3313.6,3311.18,3312.42,525580.0
1737776760,3312.42,3320.51,3312.36,3320.51,2401060.0
1737776820,3321.0,3322.77,3318.22,3319.92,4585160.0
1737776880,3320.2,3320.3,3316.68,3317.6,824790.0
1737776940,3317.6,3318.48,3316.78,3317.19,669984.0
1737777000,3317.19,3317.19,3314.9,3315.59,1020816.0
1737777060,3315.59,3316.83,3314.28,3315.93,500644.0
1737777120,3315.93,3318.42,3315.31,3318.42,614104.0
1737777180,3318.42,3319.0,3316.64,3316.68,606526.0
1737777240,3316.68,3317.46,3316.21,3316.8,499944.0
1737777300,3316.8,3319.65,3315.97,3318.58,1161306.0
1737777360,3318.77,3320.44,3317.81,3320.36,782054.0
1737777420,3320.36,3321.08,3320.13,3320.48,1234064.0
1737777480,3320.48,3320.5,3319.29,3319.3,528286.0
1737777540,3319.3,3319.31,3318.0,3318.01,463116.0
1737777600,3318.01,3318.57,3315.69,3316.33,1706342.0
1737777660,3316.13,3316.99,3314.5,3314.84,997050.0
1737777720,3314.84,3315.1,3313.35,3314.31,522414.0
1737777780,3314.31,3315.23,3313.54,3313.69,338160.0
1737777840,3313.69,3314.49,3313.68,3314.43,390860.0
1737777900,3314.76,3315.19,3314.12,3314.94,325972.0
1737777960,3315.17,3315.24,3314.0,3314.49,253850.0
1737778020,3314.49,3315.06,3313.54,3313.64,409400.0
1737778080,3313.68,3314.03,3312.07,3312.31,869692.0
1737778140,3312.31,3312.37,3311.29,3311.29,518090.0
1737778200,3311.29,3311.77,3309.43,3309.93,3727500.0
1737778260,3309.93,3311.32,3309.93,3311.32,742264.0
1737778320,3311.32,3312.21,3311.31,3311.5,363322.0
1737778380,3311.5,3311.79,3310.11,3311.2,556624.0
1737778440,3311.33,3311.69,3310.54,3310.55,304736.0
1737778500,3310.55,3310.65,3310.11,3310.64,607152.0
1737778560,3310.64,3310.65,3309.09,3309.64,284258.0
1737778620,3309.64,3309.65,3308.08,3308.76,662004.0
1737778680,3308.76,3308.77,3306.58,3306.6,880126.0
1737778740,3306.6,3307.26,3306.23,3307.19,735130.0
1737778800,3307.19,3307.2,3305.2,3305.2,933364.0
1737778860,3305.2,3306.5,3303.91,3306.49,599820.0
1737778920,3306.49,3307.67,3305.49,3307.03,634804.0
1737778980,3307.03,3307.03,3305.55,3305.57,452564.0
1737779040,3305.57,3306.0,3305.2,3305.56,305496.0
1737779100,3305.56,3305.56,3304.26,3304.47,719544.0
1737779160,3304.47,3304.48,3302.1,3302.34,884688.0
1737779220,3302.4,3304.44,3302.24,3304.43,472786.0
1737779280,3304.43,3305.0,3304.39,3304.4,315282.0
1737779340,3304.4,3305.57,3304.39,3304.4,421250.0
1737779400,3304.4,3304.48,3301.39,3302.28,1277182.0
1737779460,3302.28,3303.19,3301.11,3301.2,894498.0
1737779520,3301.2,3302.98,3300.9,3301.01,1132970.0
1737779580,3301.01,3302.03,3300.37,3302.02,720256.0
1737779640,3302.02,3303.15,3302.01,3302.02,530016.0
1737779700,3302.02,3303.56,3301.22,3303.55,317408.0
1737779760,3303.55,3303.57,3301.32,3301.32,135948.0
1737779820,3301.32,3301.89,3300.59,3301.88,559344.0
1737779880,3301.88,3304.05,3301.88,3304.05,282010.0
1737779940,3304.13,3305.64,3303.42,3303.42,563292.0
1737780000,3303.42,3304.5,3303.35,3304.38,161242.0
1737780060,3304.38,3304.81,3304.26,3304.8,250880.0
1737780120,3304.8,3306.21,3304.79,3305.85,215894.0
1737780180,3305.85,3306.53,3305.56,3305.82,291130.0
1737780240,3305.82,3306.83,3305.81,3305.82,197968.0
1737780300,3305.82,3307.34,3305.32,3305.33,771004.0
1737780360,3305.33,3307.41,3305.31,3307.4,387630.0
1737780420,3307.4,3308.53,3307.18,3308.03,1215168.0
1737780480,3307.79,3310.01,3307.74,3309.43,1766024.0
1737780540,3309.43,3310.0,3308.29,3308.31,431670.0
1737780600,3308.31,3308.83,3307.46,3307.46,173552.0
1737780660,3306.89,3307.56,3306.28,3307.07,310588.0
1737780720,3307.07,3308.89,3307.07,3307.12,289398.0
1737780780,3307.12,3307.13,3306.44,3306.52,119898.0
1737780840,3306.52,3307.13,3305.01,3305.01,544180.0
1737780900,3305.01,3305.01,3301.93,3302.6,1082770.0
1737780960,3302.6,3302.89,3299.87,3300.38,1619042.0
1737781020,3300.55,3300.95,3298.72,3299.19,1280550.0
1737781080,3299.19,3299.65,3296.69,3296.91,2628712.0
1737781140,3296.91,3299.44,3296.91,3298.78,534936.0
1737781200,3298.78,3299.78,3296.99,3298.18,592336.0
1737781260,3298.18,3298.98,3295.24,3298.97,1226098.0
1737781320,3298.97,3299.54,3297.25,3297.86,903460.0
1737781380,3297.86,3298.41,3296.0,3296.01,369726.0
1737781440,3296.01,3297.54,3295.71,3296.6,474838.0
1737781500,3296.6,3296.62,3292.89,3293.44,2527438.0
1737781560,3293.44,3294.33,3291.81,3292.39,1431874.0
1737781620,3292.39,3292.39,3290.03,3291.55,1342554.0
1737781680,3291.55,3295.0,3291.55,3294.54,449120.0
1737781740,3294.54,3294.54,3288.4,3289.91,3349714.0
1737781800,3289.96,3290.41,3288.97,3289.79,941068.0
1737781860,3289.79,3290.71,3288.0,3288.01,1779070.0
1737781920,3288.01,3288.44,3286.6,3287.55,1547814.0
1737781980,3287.66,3289.92,3287.66,3289.3,647564.0
1737782040,3289.3,3290.74,3288.21,3290.2,1258130.0
1737782100,3290.5,3290.62,3287.35,3288.54,1584752.0
1737782160,3288.62,3292.99,3288.62,3292.99,1522058.0
1737782220,3292.93,3292.93,3290.47,3291.79,1229438.0
1737782280,3291.79,3295.5,3291.79,3294.62,797464.0
1737782340,3294.62,3297.03,3294.26,3297.03,719894.0
1737782400,3297.09,3299.0,3297.09,3297.34,1011872.0
1737782460,3297.33,3298.31,3296.55,3297.28,486616.0
1737782520,3297.21,3297.28,3294.87,3295.37,361438.0
1737782580,3294.98,3295.87,3294.68,3294.83,314218.0
1737782640,3294.82,3296.33,3294.82,3295.76,209372.0
1737782700,3295.76,3295.77,3293.67,3294.68,318770.0
1737782760,3294.68,3296.06,3294.68,3295.74,228074.0
1737782820,3295.74,3295.74,3293.81,3294.0,386604.0
1737782880,3294.0,3294.9,3293.8,3294.32,469866.0
1737782940,3294.32,3297.38,3294.31,3297.38,743622.0
1737783000,3297.38,3298.24,3294.8,3294.8,371040.0
1737783060,3294.8,3294.99,3293.32,3293.32,618024.0
1737783120,3293.32,3294.31,3292.43,3292.47,478286.0
1737783180,3292.47,3294.23,3291.76,3294.22,339546.0
1737783240,3294.22,3296.99,3294.21,3296.98,209106.0
1737783300,3296.98,3299.19,3296.98,3299.18,350618.0
1737783360,3299.18,3301.7,3299.18,3300.32,623214.0
1737783420,3300.32,3300.78,3299.55,3299.62,566932.0
1737783480,3299.62,3300.0,3299.55,3299.99,233570.0
1737783540,3299.99,3300.37,3298.88,3300.16,378260.0
1737783600,3300.16,3300.16,3299.05,3299.72,295696.0
1737783660,3299.71,3299.73,3296.92,3297.57,385916.0
1737783720,3297.57,3297.95,3296.13,3297.95,246352.0
1737783780,3297.95,3299.08,3296.42,3298.24,403020.0
1737783840,3298.24,3299.28,3298.0,3299.22,157512.0
1737783900,3299.22,3299.23,3297.94,3299.21,137006.0
1737783960,3299.21,3300.5,3298.85,3300.5,351512.0
1737784020,3300.5,3300.89,3300.5,3300.89,132352.0
1737784080,3300.89,3301.19,3300.59,3300.61,238532.0
1737784140,3300.61,3301.6,3300.0,3300.0,1182010.0
1737784200,3300.0,3300.0,3298.42,3298.68,252662.0
1737784260,3298.68,3298.68,3295.53,3296.89,523266.0
1737784320,3296.89,3297.44,3296.0,3297.28,319300.0
1737784380,3297.28,3297.78,3296.37,3296.39,237166.0
1737784440,3296.39,3296.83,3296.37,3296.82,298038.0
1737784500,3296.82,3296.95,3293.84,3294.23,1438264.0
1737784560,3294.74,3295.18,3294.2,3294.71,775016.0
1737784620,3294.71,3295.73,3294.71,3295.73,115900.0
1737784680,3295.67,3296.19,3294.85,3296.01,389530.0
1737784740,3296.01,3296.94,3295.0,3295.01,565130.0
1737784800,3295.01,3296.95,3293.31,3296.94,827716.0
1737784860,3296.94,3297.66,3294.34,3296.72,1270498.0
1737784920,3296.75,3299.48,3296.72,3299.36,603448.0
1737784980,3299.68,3300.19,3299.22,3299.83,785474.0
1737785040,3299.83,3300.0,3297.98,3297.99,372102.0
1737785100,3297.99,3297.99,3295.35,3296.1,340172.0
1737785160,3296.1,3299.29,3296.09,3298.9,228522.0
1737785220,3298.9,3299.79,3298.71,3299.77,346028.0
1737785280,3299.77,3301.84,3299.77,3301.84,486754.0
1737785340,3301.84,3302.11,3300.15,3300.15,1227346.0
1737785400,3300.15,3302.39,3300.15,3302.2,323868.0
1737785460,3301.94,3301.94,3298.01,3298.01,632390.0
1737785520,3298.01,3298.36,3297.38,3297.4,660416.0
1737785580,3297.4,3297.59,3296.22,3296.23,329246.0
1737785640,3296.23,3297.41,3296.22,3296.23,376858.0
1737785700,3296.18,3296.18,3293.35,3295.73,1623310.0
1737785760,3295.73,3295.73,3289.24,3289.59,2162578.0
1737785820,3289.59,3290.39,3289.0,3289.59,1145124.0
1737785880,3289.59,3290.33,3288.8,3290.33,736672.0
1737785940,3290.33,3290.47,3283.44,3285.44,3567440.0
1737786000,3285.44,3286.11,3282.57,3283.71,2443426.0
1737786060,3283.87,3287.56,3282.76,3287.56,2634972.0
1737786120,3287.57,3288.35,3285.54,3285.62,1503776.0
1737786180,3285.62,3288.0,3284.95,3287.3,579100.0
1737786240,3287.3,3290.75,3287.3,3289.69,1157088.0
1737786300,3289.69,3289.69,3287.11,3288.3,235920.0
1737786360,3288.3,3289.53,3287.0,3287.01,217402.0
1737786420,3286.95,3291.39,3286.07,3290.11,1140494.0
1737786480,3289.96,3291.8,3289.33,3291.32,434752.0
1737786540,3291.32,3291.32,3289.51,3290.52,265112.0
1737786600,3290.52,3291.81,3290.52,3290.81,238218.0
1737786660,3290.8,3290.8,3287.18,3287.2,462542.0
1737786720,3287.2,3288.32,3286.17,3287.38,447602.0
1737786780,3287.38,3289.67,3287.38,3289.11,440352.0
1737786840,3289.11,3289.12,3288.23,3288.97,158996.0
1737786900,3288.97,3289.46,3286.06,3286.71,330418.0
1737786960,3286.71,3288.23,3283.52,3284.41,744860.0
1737787020,3284.45,3287.47,3284.43,3286.18,747864.0
1737787080,3286.18,3287.12,3284.01,3284.15,623498.0
1737787140,3284.17,3285.36,3283.65,3283.91,520998.0
1737787200,3284.39,3285.93,3283.69,3284.34,727876.0
1737787260,3284.9,3285.49,3283.05,3283.28,1335526.0
1737787320,3283.4,3285.54,3283.4,3285.53,343276.0
1737787380,3285.53,3287.95,3284.4,3287.91,267228.0
1737787440,3287.91,3290.0,3287.56,3289.43,450984.0
1737787500,3289.43,3289.43,3285.17,3285.17,384184.0
1737787560,3285.17,3288.48,3284.06,3288.47,782070.0
1737787620,3288.47,3288.97,3286.69,3286.72,497864.0
1737787680,3286.75,3287.89,3286.16,3286.46,301200.0
1737787740,3287.11,3287.19,3285.01,3286.49,766106.0
1737787800,3286.49,3288.0,3286.09,3288.0,512520.0
1737787860,3287.99,3288.05,3285.43,3286.88,327282.0
1737787920,3286.6,3286.65,3285.51,3285.89,148422.0
1737787980,3286.26,3286.8,3285.47,3286.6,296582.0
1737788040,3286.6,3288.97,3286.59,3288.54,369430.0
1737788100,3288.8,3289.11,3287.66,3289.1,136360.0
1737788160,3289.1,3289.94,3288.59,3289.93,211852.0
1737788220,3289.93,3290.7,3289.28,3290.6,319702.0
1737788280,3290.6,3291.98,3290.6,3291.69,223848.0
1737788340,3291.69,3291.98,3290.83,3290.84,266842.0
1737788400,3290.78,3290.78,3287.09,3288.06,1029284.0
1737788460,3288.06,3288.06,3286.38,3286.38,273538.0
1737788520,3286.38,3287.45,3285.21,3287.11,820864.0
1737788580,3287.11,3288.7,3286.26,3288.69,303036.0
1737788640,3288.69,3289.82,3288.06,3289.82,1340172.0
1737788700,3289.82,3289.82,3288.28,3288.99,446758.0
1737788760,3288.99,3289.18,3287.06,3287.99,584772.0
1737788820,3287.99,3287.99,3286.39,3286.96,278124.0
1737788880,3287.23,3288.15,3287.04,3287.77,192374.0
1737788940,3287.77,3287.83,3286.51,3286.51,304684.0
1737789000,3286.51,3288.73,3286.5,3288.72,730016.0
1737789060,3288.75,3292.06,3288.75,3291.99,1202328.0
1737789120,3291.77,3292.24,3289.27,3289.28,345538.0
1737789180,3289.28,3289.83,3288.21,3289.45,262356.0
1737789240,3289.45,3290.69,3288.81,3289.53,180282.0
1737789300,3288.96,3290.04,3288.17,3288.61,250016.0
1737789360,3288.61,3288.78,3286.54,3286.55,447676.0
1737789420,3286.55,3286.56,3285.06,3285.97,506332.0
1737789480,3285.97,3286.71,3285.13,3286.22,232792.0
1737789540,3286.22,3286.57,3285.49,3286.28,439152.0
1737789600,3286.28,3286.28,3281.83,3283.28,1280894.0
1737789660,3283.28,3285.0,3282.63,3283.61,868132.0
1737789720,3283.61,3286.63,3283.38,3286.38,549254.0
1737789780,3286.38,3286.76,3285.43,3286.31,271796.0
1737789840,3286.31,3288.41,3286.31,3288.4,554806.0
1737789900,3288.4,3288.86,3287.77,3288.52,191904.0
1737789960,3288.52,3288.54,3288.21,3288.21,84864.0
1737790020,3288.21,3290.88,3288.21,3290.61,1952190.0
1737790080,3290.61,3291.04,3289.27,3290.31,1655230.0
1737790140,3290.31,3290.31,3289.17,3289.9,183418.0
1737790200,3289.9,3289.9,3289.04,3289.68,221366.0
1737790260,3289.68,3289.91,3289.02,3289.27,381704.0
1737790320,3289.27,3290.49,3288.94,3290.49,351646.0
1737790380,3290.75,3292.51,3290.75,3291.53,655666.0
1737790440,3291.53,3292.2,3290.69,3291.72,370424.0
1737790500,3291.72,3293.94,3291.72,3292.6,635572.0
1737790560,3292.6,3292.65,3290.62,3290.72,516084.0
1737790620,3290.72,3291.23,3289.5,3289.52,508834.0
1737790680,3289.51,3290.68,3289.51,3289.87,368828.0
1737790740,3289.86,3289.86,3286.76,3286.76,1261548.0
1737790800,3286.76,3287.04,3286.0,3286.02,374502.0
1737790860,3286.02,3287.02,3286.02,3286.53,243436.0
1737790920,3286.53,3288.61,3286.51,3288.2,374258.0
1737790980,3288.2,3288.82,3288.13,3288.42,244620.0
1737791040,3288.46,3290.44,3288.46,3290.42,174528.0
1737791100,3290.42,3290.87,3289.84,3290.87,446002.0
1737791160,3290.93,3292.35,3290.93,3292.02,432722.0
1737791220,3292.02,3293.14,3292.0,3293.13,343670.0
1737791280,3293.13,3293.16,3290.87,3291.78,627284.0
1737791340,3291.78,3292.82,3291.77,3292.76,302576.0
1737791400,3292.76,3293.12,3291.77,3293.11,324484.0
1737791460,3293.11,3294.18,3293.04,3293.77,387276.0
1737791520,3293.77,3293.78,3292.71,3293.31,266624.0
1737791580,3293.31,3293.62,3292.91,3292.96,229604.0
1737791640,3292.96,3292.98,3289.69,3289.7,286086.0
1737791700,3289.7,3291.09,3288.19,3288.21,1645474.0
1737791760,3288.21,3289.78,3288.21,3289.3,472842.0
1737791820,3289.4,3290.62,3289.4,3290.43,409482.0
1737791880,3290.43,3290.43,3288.75,3289.13,329804.0
1737791940,3289.5,3289.99,3289.49,3289.78,227558.0
1737792000,3289.78,3289.79,3287.48,3288.27,859364.0
1737792060,3288.27,3290.69,3287.83,3290.65,317742.0
1737792120,3290.65,3291.0,3290.63,3290.68,606686.0
1737792180,3290.68,3291.47,3289.42,3289.82,1550346.0
1737792240,3289.82,3290.72,3289.42,3290.35,129438.0
1737792300,3290.35,3291.0,3289.44,3290.99,292600.0
1737792360,3290.99,3294.25,3290.99,3293.91,363038.0
1737792420,3293.91,3293.94,3291.21,3291.53,412758.0
1737792480,3291.53,3294.6,3291.52,3294.53,698242.0
1737792540,3294.53,3295.49,3293.56,3295.16,763370.0
1737792600,3295.16,3296.12,3294.54,3294.54,624558.0
1737792660,3294.54,3294.73,3291.34,3291.89,649454.0
1737792720,3291.87,3295.59,3291.0,3295.06,2014380.0
1737792780,3295.06,3295.06,3293.03,3293.44,406342.0
1737792840,3293.44,3296.62,3293.27,3296.43,1295308.0
1737792900,3296.43,3296.65,3294.96,3296.12,346150.0
1737792960,3296.12,3296.13,3294.62,3295.45,498324.0
1737793020,3295.45,3299.36,3295.27,3299.36,5518206.0
1737793080,3299.36,3299.99,3298.75,3299.11,955448.0
1737793140,3299.0,3299.11,3297.15,3297.15,691242.0
1737793200,3297.15,3297.31,3295.51,3295.7,896838.0
1737793260,3295.7,3296.58,3294.51,3294.51,568166.0
1737793320,3294.51,3294.51,3292.63,3293.15,493968.0
1737793380,3293.15,3293.6,3291.56,3291.82,462982.0
1737793440,3291.82,3291.82,3289.06,3290.15,844002.0
1737793500,3290.15,3291.16,3289.13,3289.86,435714.0
1737793560,3289.81,3289.81,3285.53,3287.19,1790562.0
1737793620,3287.19,3288.69,3287.19,3288.31,519418.0
1737793680,3288.31,3290.73,3288.31,3290.18,345054.0
1737793740,3290.18,3291.4,3290.18,3291.4,188580.0
1737793800,3291.39,3291.4,3287.98,3288.6,568288.0
1737793860,3288.06,3289.56,3286.94,3286.94,1525432.0
1737793920,3286.79,3287.52,3286.02,3286.64,652646.0
1737793980,3286.94,3289.03,3286.37,3288.6,621580.0
1737794040,3288.32,3288.32,3287.34,3287.35,251756.0
1737794100,3287.35,3287.69,3284.31,3284.32,1357582.0
1737794160,3284.54,3285.08,3281.43,3281.81,1441260.0
1737794220,3281.81,3283.87,3281.53,3283.81,865984.0
1737794280,3283.55,3283.85,3281.94,3283.56,857562.0
1737794340,3283.3,3287.94,3283.3,3287.93,753932.0
1737794400,3287.88,3287.88,3286.55,3287.01,269438.0
1737794460,3287.01,3287.7,3286.0,3287.69,430642.0
1737794520,3287.75,3290.94,3287.75,3290.01,579046.0
1737794580,3290.01,3290.74,3287.38,3287.98,287476.0
1737794640,3287.98,3288.53,3286.98,3288.49,301060.0
1737794700,3288.49,3290.99,3288.05,3290.32,442954.0
1737794760,3290.32,3291.36,3289.35,3289.37,421684.0
1737794820,3289.37,3291.33,3289.35,3290.64,350426.0
1737794880,3290.95,3290.96,3289.84,3290.01,272192.0
1737794940,3290.01,3290.31,3289.57,3290.3,253188.0
1737795000,3290.3,3290.3,3288.59,3288.6,424384.0
1737795060,3288.6,3288.6,3286.0,3286.01,591778.0
1737795120,3286.01,3287.07,3285.58,3287.05,343738.0
1737795180,3287.05,3287.85,3286.46,3286.53,246806.0
1737795240,3286.53,3288.9,3286.5,3288.52,162948.0
1737795300,3288.52,3288.95,3287.46,3287.97,185156.0
1737795360,3287.75,3289.63,3287.22,3289.63,148534.0
1737795420,3289.57,3290.09,3289.46,3289.74,455064.0
1737795480,3289.74,3290.72,3289.67,3289.78,524976.0
1737795540,3289.78,3290.0,3289.6,3289.6,224260.0
1737795600,3289.6,3289.79,3288.22,3288.34,413890.0
1737795660,3288.34,3290.92,3288.34,3290.86,285716.0
1737795720,3290.87,3291.48,3288.01,3288.01,660244.0
1737795780,3288.01,3289.23,3288.0,3288.5,131334.0
1737795840,3288.5,3288.5,3286.08,3287.22,345578.0
1737795900,3287.57,3289.62,3287.57,3289.62,515114.0
1737795960,3289.62,3289.62,3287.65,3287.65,240056.0
1737796020,3287.66,3287.66,3285.61,3285.78,532794.0
1737796080,3285.78,3287.37,3285.78,3286.56,662698.0
1737796140,3286.7,3288.25,3286.7,3288.25,270440.0
1737796200,3288.5,3289.0,3287.5,3287.51,308900.0
1737796260,3287.51,3287.56,3286.0,3286.57,243788.0
1737796320,3286.57,3286.86,3285.01,3285.01,207496.0
1737796380,3285.01,3287.0,3283.38,3287.0,599404.0
1737796440,3287.0,3287.68,3285.84,3287.68,276726.0
1737796500,3287.72,3288.81,3286.96,3287.01,251346.0
1737796560,3287.01,3287.53,3286.03,3286.4,231516.0
1737796620,3286.45,3289.28,3285.77,3289.28,268322.0
1737796680,3289.28,3290.0,3287.43,3287.43,573012.0
1737796740,3287.43,3289.62,3287.27,3289.55,273362.0
1737796800,3289.55,3289.61,3287.0,3287.01,197480.0
1737796860,3287.01,3290.42,3287.0,3289.62,335256.0
1737796920,3289.62,3290.53,3289.61,3290.46,228702.0
1737796980,3290.12,3290.46,3288.96,3288.97,609898.0
1737797040,3288.76,3289.49,3288.56,3289.15,251832.0
1737797100,3289.15,3289.56,3288.06,3288.07,215356.0
1737797160,3288.07,3288.73,3287.17,3287.68,166530.0
1737797220,3287.68,3288.98,3287.68,3288.34,161844.0
1737797280,3288.34,3288.35,3285.05,3285.39,542720.0
1737797340,3285.39,3286.06,3285.13,3285.28,403822.0
1737797400,3285.28,3286.59,3284.0,3286.43,624982.0
1737797460,3286.43,3289.8,3286.42,3289.8,313544.0
1737797520,3289.91,3290.0,3288.38,3289.27,310096.0
1737797580,3289.27,3290.6,3288.18,3289.57,521220.0
1737797640,3289.57,3289.99,3288.58,3289.44,236002.0
1737797700,3289.44,3290.0,3289.37,3289.52,107588.0
1737797760,3289.52,3289.52,3287.32,3287.84,536092.0
1737797820,3287.84,3288.02,3286.63,3287.02,252472.0
1737797880,3287.02,3287.63,3286.46,3287.5,150612.0
1737797940,3287.4,3287.77,3286.63,3286.69,119636.0
1737798000,3286.72,3286.9,3285.27,3285.81,949206.0
1737798060,3285.75,3286.57,3284.97,3286.28,313316.0
1737798120,3286.28,3286.93,3285.06,3285.44,241402.0
1737798180,3285.35,3287.87,3285.2,3286.65,220020.0
1737798240,3286.87,3288.45,3286.86,3288.43,236278.0
1737798300,3288.43,3288.58,3287.43,3288.4,170386.0
1737798360,3288.4,3288.93,3287.1,3287.11,236252.0
1737798420,3287.11,3287.63,3285.63,3285.7,265616.0
1737798480,3285.7,3285.77,3283.31,3283.95,910336.0
1737798540,3283.9,3284.2,3283.33,3283.33,333352.0
1737798600,3283.33,3283.35,3280.0,3280.0,2438734.0
1737798660,3280.0,3282.55,3280.0,3282.48,1807278.0
1737798720,3282.48,3282.48,3280.0,3280.69,544198.0
1737798780,3280.69,3283.36,3280.6,3283.35,938278.0
1737798840,3283.35,3285.82,3283.35,3285.38,442234.0
1737798900,3285.38,3286.23,3285.38,3285.62,181878.0
1737798960,3285.62,3286.11,3285.27,3285.28,347202.0
1737799020,3285.28,3285.93,3285.02,3285.29,158564.0
1737799080,3285.29,3285.29,3283.08,3283.52,843020.0
1737799140,3283.52,3283.52,3282.17,3282.3,531504.0
1737799200,3282.25,3283.0,3279.18,3282.74,2924202.0
1737799260,3282.74,3283.35,3281.5,3282.43,315624.0
1737799320,3282.43,3283.03,3281.01,3281.67,361426.0
1737799380,3281.67,3281.67,3277.38,3277.83,3415064.0
1737799440,3277.83,3277.84,3274.05,3275.19,3666430.0
1737799500,3275.19,3275.19,3273.13,3273.37,1724522.0
1737799560,3273.37,3275.69,3273.05,3273.05,1099310.0
1737799620,3273.05,3274.81,3270.4,3272.89,6219758.0
1737799680,3273.09,3275.31,3271.67,3272.32,1451140.0
1737799740,3272.32,3276.8,3272.32,3276.8,1699800.0
1737799800,3276.8,3278.63,3275.57,3278.63,563726.0
1737799860,3278.68,3282.5,3278.68,3282.49,1238318.0
1737799920,3282.49,3285.54,3282.49,3283.94,2187532.0
1737799980,3283.94,3284.43,3282.11,3282.23,1302308.0
1737800040,3282.22,3283.64,3282.22,3283.01,369014.0
1737800100,3283.01,3283.89,3281.65,3282.28,1033054.0
1737800160,3282.28,3282.35,3280.42,3280.78,899494.0
1737800220,3280.78,3283.21,3280.75,3281.14,609398.0
1737800280,3281.14,3284.32,3281.14,3283.62,1733092.0
1737800340,3283.62,3283.62,3281.06,3281.06,364784.0
1737800400,3280.69,3281.59,3280.35,3281.59,318606.0
1737800460,3281.59,3281.64,3279.47,3279.81,757472.0
1737800520,3279.81,3281.68,3279.76,3279.76,593230.0
1737800580,3279.76,3280.1,3278.48,3280.06,1154354.0
1737800640,3280.06,3281.44,3279.4,3280.23,1210678.0
1737800700,3280.23,3280.23,3278.02,3278.02,222996.0
1737800760,3278.02,3278.04,3275.0,3275.49,705034.0
1737800820,3275.49,3275.5,3274.0,3275.44,794100.0
1737800880,3275.38,3276.61,3274.61,3274.63,529634.0
1737800940,3274.63,3276.92,3274.61,3276.03,397910.0
1737801000,3275.97,3278.74,3275.81,3277.97,477632.0
1737801060,3277.97,3278.68,3275.35,3275.98,684794.0
1737801120,3275.98,3277.54,3275.77,3277.53,282908.0
1737801180,3277.9,3280.86,3277.4,3280.64,310528.0
1737801240,3280.64,3281.69,3280.0,3281.68,467846.0
1737801300,3281.68,3282.56,3281.3,3281.31,810274.0
1737801360,3281.31,3285.99,3281.31,3285.98,1041174.0
1737801420,3285.98,3288.19,3285.98,3286.86,2028512.0
1737801480,3286.86,3286.87,3285.17,3285.62,1100178.0
1737801540,3285.62,3286.91,3284.52,3285.28,1681670.0
1737801600,3284.89,3287.33,3284.85,3287.32,740112.0
1737801660,3287.32,3287.93,3285.56,3286.23,465082.0
1737801720,3286.23,3286.86,3286.14,3286.84,234324.0
1737801780,3287.42,3287.96,3286.88,3287.96,406500.0
1737801840,3287.96,3287.99,3287.19,3287.2,666440.0
1737801900,3287.2,3287.2,3285.98,3286.96,341754.0
1737801960,3286.96,3287.66,3285.8,3287.65,569472.0
1737802020,3287.65,3288.0,3287.65,3288.0,633472.0
1737802080,3288.0,3293.99,3287.99,3293.02,2474550.0
1737802140,3292.99,3292.99,3291.33,3292.01,1090762.0
1737802200,3292.01,3292.93,3291.15,3291.51,577360.0
1737802260,3291.83,3292.62,3290.67,3291.16,621904.0
1737802320,3291.16,3291.16,3289.74,3289.74,426802.0
1737802380,3289.73,3291.26,3289.73,3291.2,286046.0
1737802440,3291.2,3292.26,3290.94,3290.95,538702.0
1737802500,3290.95,3292.2,3290.91,3292.1,548454.0
1737802560,3292.13,3293.0,3291.61,3291.61,377598.0
1737802620,3291.61,3296.12,3291.18,3295.85,2513164.0
1737802680,3295.63,3296.02,3294.62,3295.16,1482748.0
1737802740,3295.16,3295.28,3294.0,3294.2,650654.0
1737802800,3294.24,3295.89,3294.24,3295.53,801266.0
1737802860,3295.52,3295.52,3293.81,3293.82,606340.0
1737802920,3293.77,3293.77,3292.13,3292.14,946172.0
1737802980,3292.14,3293.25,3292.13,3293.23,378592.0
1737803040,3293.23,3295.9,3293.23,3295.9,636766.0
1737803100,3295.9,3297.73,3295.9,3296.78,1496510.0
1737803160,3296.78,3297.82,3296.76,3297.82,366462.0
1737803220,3297.64,3298.23,3297.39,3297.4,697076.0
1737803280,3297.4,3297.4,3294.93,3294.93,1021644.0
1737803340,3294.93,3297.67,3294.48,3297.67,437358.0
1737803400,3297.67,3297.67,3295.64,3296.05,427332.0
1737803460,3296.05,3296.05,3294.02,3294.03,394430.0
1737803520,3294.03,3294.04,3291.39,3291.57,1513782.0
1737803580,3291.57,3292.69,3291.57,3292.01,317242.0
1737803640,3292.01,3292.16,3291.7,3292.0,796978.0
1737803700,3292.0,3292.05,3290.3,3290.31,619818.0
1737803760,3290.31,3290.89,3289.62,3290.13,964302.0
1737803820,3290.13,3290.85,3289.84,3290.42,592588.0
1737803880,3290.42,3292.0,3290.4,3291.81,795680.0
1737803940,3291.81,3293.44,3291.64,3293.42,598592.0
1737804000,3293.42,3293.69,3291.42,3291.43,412656.0
1737804060,3291.49,3292.98,3291.43,3292.72,134038.0
1737804120,3292.72,3292.73,3291.37,3291.82,293232.0
1737804180,3291.85,3292.25,3291.4,3291.4,205772.0
1737804240,3291.4,3291.48,3290.0,3290.39,469864.0
1737804300,3290.39,3292.36,3290.38,3290.39,676830.0
1737804360,3290.39,3291.7,3290.22,3290.88,489844.0
1737804420,3290.88,3291.21,3290.88,3291.0,2333064.0
1737804480,3291.0,3293.57,3291.0,3293.56,946852.0
1737804540,3293.56,3293.77,3293.08,3293.09,325364.0
1737804600,3293.09,3293.09,3291.59,3292.49,2075180.0
1737804660,3292.49,3294.84,3292.48,3294.78,334928.0
1737804720,3294.78,3296.22,3294.78,3296.22,799700.0
1737804780,3296.62,3298.51,3296.61,3297.86,1045678.0
1737804840,3297.86,3298.61,3297.85,3297.86,741554.0
1737804900,3297.86,3299.54,3297.21,3299.53,676998.0
1737804960,3299.53,3299.54,3296.26,3296.32,403526.0
1737805020,3296.68,3298.19,3296.63,3298.18,222596.0
1737805080,3298.18,3298.99,3297.93,3298.99,247514.0
1737805140,3298.7,3298.76,3297.39,3297.39,486086.0
1737805200,3297.39,3299.46,3297.39,3299.44,457650.0
1737805260,3299.44,3299.57,3296.52,3296.75,1377500.0
1737805320,3296.84,3298.98,3296.84,3298.88,1408626.0
1737805380,3298.88,3299.31,3297.93,3298.43,323144.0
1737805440,3298.43,3298.94,3297.63,3298.1,245646.0
1737805500,3298.1,3298.11,3297.48,3298.09,133640.0
1737805560,3298.09,3303.94,3298.09,3301.87,5702170.0
1737805620,3301.87,3305.43,3301.87,3304.32,3553018.0
1737805680,3304.24,3304.31,3303.0,3303.0,480226.0
1737805740,3303.0,3304.95,3302.31,3304.6,957814.0
1737805800,3304.67,3305.47,3302.68,3303.89,1274048.0
1737805860,3303.89,3305.17,3303.02,3303.64,719450.0
1737805920,3303.64,3304.85,3302.69,3303.36,535282.0
1737805980,3303.36,3304.0,3303.34,3303.98,324628.0
1737806040,3304.05,3310.53,3304.05,3309.86,7608060.0
1737806100,3309.86,3309.86,3307.28,3308.2,1481240.0
1737806160,3308.2,3309.37,3306.6,3307.09,544796.0
1737806220,3307.09,3309.11,3307.09,3309.11,589742.0
1737806280,3309.11,3309.12,3305.47,3305.97,785836.0
1737806340,3306.18,3306.25,3304.99,3305.5,308150.0
1737806400,3305.5,3306.2,3303.85,3304.32,1293934.0
1737806460,3304.32,3305.27,3302.34,3302.39,891500.0
1737806520,3302.39,3303.0,3300.64,3301.18,2828046.0
1737806580,3301.18,3302.69,3301.18,3302.68,322402.0
1737806640,3302.68,3303.3,3301.01,3301.18,945764.0
1737806700,3301.18,3302.61,3300.72,3302.23,534422.0
1737806760,3302.23,3302.48,3301.19,3301.39,186218.0
1737806820,3301.45,3302.48,3300.17,3300.27,1419440.0
1737806880,3300.27,3300.28,3298.1,3298.72,1349038.0
1737806940,3298.72,3299.15,3297.43,3298.07,1164880.0
1737807000,3298.07,3299.15,3298.06,3299.14,356606.0
1737807060,3299.14,3299.65,3298.46,3298.47,229974.0
1737807120,3298.47,3300.65,3298.46,3300.64,260156.0
1737807180,3300.64,3301.84,3300.64,3301.82,171490.0
1737807240,3301.82,3301.84,3300.67,3300.67,265224.0
1737807300,3300.67,3302.79,3300.67,3302.78,383894.0
1737807360,3302.78,3303.37,3302.31,3302.86,364236.0
1737807420,3302.86,3303.29,3302.86,3303.25,245184.0
1737807480,3303.25,3303.25,3300.71,3300.97,293832.0
1737807540,3300.97,3300.97,3299.26,3299.6,816116.0
1737807600,3299.6,3299.75,3297.66,3297.67,491206.0
1737807660,3297.67,3297.67,3295.01,3296.07,1427906.0
1737807720,3296.07,3298.61,3296.07,3297.78,602424.0
1737807780,3297.78,3298.54,3297.02,3298.24,339636.0
1737807840,3298.47,3298.82,3297.99,3298.0,207614.0
1737807900,3298.0,3298.11,3297.27,3297.49,285334.0
1737807960,3297.49,3298.19,3297.48,3297.49,236404.0
1737808020,3297.49,3297.5,3296.05,3296.52,285738.0
1737808080,3296.52,3296.53,3295.42,3295.82,405712.0
1737808140,3295.82,3296.06,3295.5,3295.5,283424.0
1737808200,3295.5,3296.24,3294.01,3294.19,1041780.0
1737808260,3294.19,3297.0,3293.02,3296.99,2203200.0
1737808320,3297.05,3297.23,3296.81,3296.91,367702.0
1737808380,3296.91,3298.24,3296.89,3297.06,329624.0
1737808440,3297.06,3297.08,3294.46,3294.47,433940.0
1737808500,3294.47,3296.39,3294.47,3294.72,1251992.0
1737808560,3294.72,3296.56,3293.3,3296.55,186546.0
1737808620,3296.55,3298.39,3296.55,3297.78,861150.0
1737808680,3297.78,3298.45,3297.5,3298.45,303392.0
1737808740,3298.17,3298.17,3295.98,3296.0,430580.0
1737808800,3296.0,3297.63,3295.64,3296.3,159662.0
1737808860,3296.3,3296.81,3295.37,3296.61,198486.0
1737808920,3296.61,3298.81,3296.61,3298.39,321472.0
1737808980,3298.39,3303.56,3297.91,3303.39,1389284.0
1737809040,3303.39,3304.33,3302.52,3302.73,803050.0
1737809100,3302.73,3302.92,3301.5,3301.53,526612.0
1737809160,3301.53,3301.53,3300.4,3300.4,334120.0
1737809220,3300.4,3303.31,3299.43,3302.94,890688.0
1737809280,3302.94,3303.31,3302.33,3302.52,942356.0
1737809340,3302.52,3303.31,3302.26,3303.31,669544.0
1737809400,3303.31,3304.85,3303.29,3304.85,736394.0
1737809460,3304.85,3304.85,3301.58,3302.18,900846.0
1737809520,3302.18,3302.18,3300.76,3301.95,523890.0
1737809580,3301.95,3303.11,3301.35,3301.54,232148.0
1737809640,3301.54,3304.58,3301.26,3304.39,858156.0
1737809700,3304.39,3305.44,3303.71,3305.44,568444.0
1737809760,3305.44,3305.45,3303.0,3303.36,219512.0
1737809820,3303.3,3303.71,3302.01,3302.12,295722.0
1737809880,3302.12,3302.95,3301.95,3302.01,333896.0
1737809940,3302.01,3304.78,3302.0,3304.78,326080.0
1737810000,3304.78,3305.68,3303.52,3304.85,822846.0
1737810060,3304.85,3306.93,3304.59,3306.93,762370.0
1737810120,3307.0,3307.59,3304.55,3304.86,1155210.0
1737810180,3304.86,3307.24,3304.48,3307.03,378152.0
1737810240,3307.01,3307.61,3305.6,3305.8,547650.0
1737810300,3305.8,3306.31,3303.1,3303.1,931508.0
1737810360,3303.1,3304.0,3301.39,3303.8,597566.0
1737810420,3303.8,3305.15,3302.31,3302.46,331306.0
1737810480,3302.46,3302.47,3301.47,3301.47,136998.0
1737810540,3301.47,3304.2,3301.43,3304.19,408156.0
1737810600,3304.14,3304.24,3303.55,3304.04,478966.0
1737810660,3304.04,3305.1,3302.62,3304.16,362930.0
1737810720,3303.82,3303.86,3301.61,3302.59,432932.0
1737810780,3302.59,3303.69,3301.93,3302.39,232596.0
1737810840,3302.39,3303.4,3302.39,3302.92,161490.0
1737810900,3302.92,3303.6,3300.28,3300.57,496450.0
1737810960,3300.57,3300.79,3299.73,3300.33,305564.0
1737811020,3300.33,3301.86,3300.31,3300.56,486488.0
1737811080,3300.56,3303.44,3300.56,3303.43,235384.0
1737811140,3303.43,3303.44,3301.88,3302.53,214052.0
1737811200,3302.53,3305.29,3302.4,3305.28,348890.0
1737811260,3305.28,3306.37,3305.06,3306.37,574188.0
1737811320,3306.37,3306.79,3305.89,3306.78,676802.0
1737811380,3306.78,3306.78,3305.65,3306.44,369274.0
1737811440,3306.44,3306.44,3304.08,3305.33,505362.0
1737811500,3305.33,3305.33,3303.39,3304.63,332942.0
1737811560,3304.63,3304.95,3302.01,3302.02,199036.0
1737811620,3302.02,3304.16,3302.02,3303.01,715016.0
1737811680,3303.01,3303.02,3302.13,3302.22,224062.0
1737811740,3302.22,3302.23,3301.42,3301.44,230862.0
1737811800,3301.44,3301.44,3299.01,3299.02,2644738.0
1737811860,3299.02,3301.5,3299.02,3301.01,514706.0
1737811920,3301.01,3302.54,3300.81,3301.5,462832.0
1737811980,3301.5,3304.7,3301.5,3303.97,381332.0
1737812040,3303.97,3304.15,3302.51,3303.86,401712.0
1737812100,3303.86,3304.1,3301.01,3301.01,448776.0
1737812160,3301.01,3303.2,3300.96,3302.51,235434.0
1737812220,3302.16,3303.25,3301.64,3301.64,132620.0
1737812280,3301.53,3302.27,3300.93,3301.93,98746.0
1737812340,3301.93,3303.47,3301.93,3303.07,187822.0
1737812400,3303.18,3304.27,3302.46,3302.67,242312.0
1737812460,3302.91,3304.9,3302.49,3304.6,175062.0
1737812520,3304.6,3306.0,3304.59,3305.82,608280.0
1737812580,3305.82,3305.83,3303.26,3303.32,1025298.0
1737812640,3303.32,3304.98,3303.31,3304.96,139564.0
1737812700,3304.96,3305.43,3303.93,3304.11,206038.0
1737812760,3304.11,3309.07,3304.11,3309.0,1233158.0
1737812820,3308.68,3308.68,3305.31,3305.82,605648.0
1737812880,3305.82,3306.43,3305.17,3305.18,232966.0
1737812940,3305.18,3305.78,3303.05,3303.07,728318.0
1737813000,3303.26,3304.32,3302.83,3304.14,444608.0
1737813060,3304.14,3304.82,3302.61,3302.99,667344.0
1737813120,3302.99,3303.73,3301.76,3302.27,420578.0
1737813180,3302.27,3302.28,3300.92,3301.46,815782.0
1737813240,3301.46,3303.12,3301.46,3303.11,572256.0
1737813300,3303.11,3304.89,3302.84,3304.15,346764.0
1737813360,3304.15,3306.61,3304.15,3306.54,240378.0
1737813420,3306.37,3306.79,3306.17,3306.22,293430.0
1737813480,3306.22,3307.0,3306.0,3306.52,352402.0
1737813540,3306.52,3306.57,3306.0,3306.3,177154.0
1737813600,3306.3,3307.69,3306.22,3307.69,358486.0
1737813660,3307.69,3307.89,3306.15,3306.17,324316.0
1737813720,3306.17,3306.17,3303.06,3303.06,676450.0
1737813780,3303.06,3307.8,3303.06,3307.8,337350.0
1737813840,3307.8,3307.81,3304.25,3304.69,196648.0
1737813900,3305.44,3307.14,3305.4,3306.81,419272.0
1737813960,3306.62,3306.78,3303.31,3303.55,1199960.0
1737814020,3303.55,3304.66,3302.14,3302.77,408162.0
1737814080,3302.77,3303.12,3299.36,3299.36,628608.0
1737814140,3299.37,3302.56,3299.34,3302.55,1043884.0
1737814200,3302.55,3302.56,3300.89,3301.25,214510.0
1737814260,3301.25,3301.67,3299.85,3299.88,386110.0
1737814320,3299.88,3299.9,3298.15,3298.22,741302.0
1737814380,3298.22,3298.71,3297.0,3298.71,792696.0
1737814440,3298.71,3300.36,3297.51,3298.85,942856.0
1737814500,3298.85,3300.99,3298.0,3300.09,477396.0
1737814560,3300.09,3300.09,3298.18,3298.76,312272.0
1737814620,3298.76,3301.2,3297.51,3301.2,624218.0
1737814680,3301.2,3303.69,3301.18,3303.15,427744.0
1737814740,3303.0,3303.48,3301.83,3302.39,258722.0
1737814800,3302.39,3302.88,3301.35,3301.79,231518.0
1737814860,3301.6,3302.66,3300.68,3300.89,404666.0
1737814920,3300.89,3302.29,3300.41,3302.28,257824.0
1737814980,3302.28,3303.11,3301.11,3303.09,213696.0
1737815040,3303.04,3304.98,3302.8,3304.43,349094.0
1737815100,3304.43,3305.55,3304.0,3304.35,352090.0
1737815160,3304.35,3304.44,3303.25,3303.25,267546.0
1737815220,3303.25,3303.7,3302.35,3303.31,224818.0
1737815280,3303.31,3303.56,3302.42,3302.93,183318.0
1737815340,3302.93,3304.2,3302.56,3304.18,226494.0
1737815400,3304.18,3304.99,3303.93,3304.64,272812.0
1737815460,3304.64,3304.72,3302.66,3303.6,307838.0
1737815520,3303.6,3306.15,3303.59,3306.14,1006108.0
1737815580,3306.14,3306.15,3303.02,3304.21,427280.0
1737815640,3304.21,3304.92,3304.21,3304.91,157444.0
1737815700,3304.91,3305.48,3303.96,3304.64,181278.0
1737815760,3304.58,3304.58,3303.39,3303.57,266078.0
1737815820,3303.57,3303.57,3302.39,3303.4,182996.0
1737815880,3303.4,3303.41,3300.82,3300.83,611794.0
1737815940,3300.83,3301.44,3298.1,3298.38,883276.0
1737816000,3298.32,3300.28,3298.13,3300.28,373396.0
1737816060,3300.28,3303.24,3300.27,3300.86,632890.0
1737816120,3300.86,3301.73,3300.86,3301.72,195656.0
1737816180,3301.72,3303.71,3301.71,3303.7,293660.0
1737816240,3303.7,3305.13,3303.19,3304.85,966416.0
1737816300,3304.85,3305.1,3302.78,3304.98,216474.0
1737816360,3304.99,3305.58,3304.52,3305.58,252286.0
1737816420,3305.58,3308.48,3305.56,3307.69,1841486.0
1737816480,3307.69,3308.29,3306.81,3306.82,571462.0
1737816540,3306.82,3306.83,3305.0,3305.23,193304.0
1737816600,3305.23,3306.13,3305.0,3306.12,540452.0
1737816660,3306.12,3307.11,3306.05,3307.0,330926.0
1737816720,3307.0,3307.78,3306.51,3307.78,375072.0
1737816780,3307.78,3308.91,3307.77,3308.71,892578.0
1737816840,3308.71,3308.73,3306.46,3307.72,255676.0
1737816900,3307.72,3308.73,3307.33,3308.73,203514.0
1737816960,3308.73,3314.06,3308.72,3314.06,3248230.0
1737817020,3314.06,3318.59,3314.04,3316.15,4521234.0
1737817080,3316.15,3317.88,3315.45,3316.03,2193028.0
1737817140,3316.03,3316.44,3314.35,3314.36,788200.0
1737817200,3314.41,3319.88,3314.41,3315.63,2930164.0
1737817260,3315.62,3316.12,3314.22,3315.68,1411266.0
1737817320,3315.36,3315.9,3310.51,3311.53,2091562.0
1737817380,3311.67,3313.26,3311.18,3311.88,800788.0
1737817440,3311.88,3311.88,3309.37,3309.46,1833766.0
1737817500,3309.45,3312.98,3309.44,3312.97,1744884.0
1737817560,3312.97,3314.31,3312.76,3312.76,732666.0
1737817620,3312.76,3312.76,3310.14,3311.06,585946.0
1737817680,3311.06,3311.06,3308.42,3309.09,690272.0
1737817740,3309.14,3315.01,3309.14,3315.0,1642496.0
1737817800,3315.21,3315.5,3311.14,3312.38,1677454.0
1737817860,3312.38,3314.31,3310.44,3314.31,713034.0
1737817920,3314.25,3314.7,3313.3,3314.66,744424.0
1737817980,3314.66,3318.0,3314.66,3318.0,2152260.0
1737818040,3318.0,3325.59,3317.99,3321.86,8859102.0
1737818100,3321.86,3322.24,3318.14,3320.62,3303204.0
1737818160,3320.5,3325.22,3320.05,3324.18,2237288.0
1737818220,3324.18,3327.17,3323.02,3325.57,2366100.0
1737818280,3325.57,3327.78,3323.31,3327.05,2876500.0
1737818340,3327.18,3328.98,3326.55,3328.86,2351436.0
1737818400,3328.72,3334.22,3328.55,3333.01,5292638.0
1737818460,3333.01,3333.69,3331.08,3333.47,2607058.0
1737818520,3333.59,3337.38,3332.65,3336.36,4426856.0
1737818580,3336.46,3340.39,3335.26,3340.3,4428092.0
1737818640,3340.3,3340.73,3338.0,3339.16,4518790.0
1737818700,3339.16,3339.16,3334.16,3334.31,6659360.0
1737818760,3334.3,3337.5,3332.36,3336.78,4205270.0
1737818820,3336.85,3337.44,3333.23,3333.23,2883810.0
1737818880,3333.23,3333.23,3331.0,3331.0,3692548.0
1737818940,3331.0,3331.91,3330.23,3331.18,1582898.0
1737819000,3331.5,3335.66,3331.5,3335.38,1677300.0
1737819060,3335.38,3336.74,3334.0,3336.49,2157788.0
1737819120,3336.14,3337.64,3335.17,3337.64,1703428.0
1737819180,3337.64,3341.5,3337.64,3340.95,2906496.0
1737819240,3340.95,3341.66,3339.19,3341.31,3614130.0
1737819300,3341.07,3343.6,3340.81,3340.82,3999704.0
1737819360,3340.82,3340.82,3336.4,3338.73,2097844.0
1737819420,3338.73,3339.85,3337.89,3339.83,1534092.0
1737819480,3339.83,3339.85,3336.49,3338.14,959186.0
1737819540,3338.14,3339.93,3337.9,3338.86,775390.0
1737819600,3338.86,3339.64,3335.85,3335.99,1396176.0
1737819660,3335.94,3337.87,3334.01,3334.15,1550870.0
1737819720,3334.06,3335.22,3331.57,3334.84,1743694.0
1737819780,3334.56,3335.48,3333.88,3334.6,662360.0
1737819840,3334.39,3335.5,3331.34,3332.35,1473262.0
1737819900,3332.35,3332.35,3328.35,3329.36,2593732.0
1737819960,3329.36,3329.36,3326.6,3328.73,2485744.0
1737820020,3328.73,3328.73,3326.5,3328.01,1471510.0
1737820080,3328.01,3330.86,3327.67,3329.89,775408.0
1737820140,3329.9,3333.11,3329.9,3331.91,1309084.0
1737820200,3331.93,3335.65,3331.68,3335.65,1276248.0
1737820260,3335.65,3337.86,3335.65,3337.21,853118.0
1737820320,3337.21,3337.74,3336.07,3337.73,998442.0
1737820380,3337.73,3337.75,3336.02,3336.46,600008.0
1737820440,3336.46,3337.73,3335.65,3335.65,699568.0
1737820500,3335.65,3338.0,3335.65,3337.73,375868.0
1737820560,3337.73,3338.67,3337.55,3337.56,676086.0
1737820620,3337.56,3338.0,3336.93,3337.59,336130.0
1737820680,3337.66,3338.0,3333.91,3334.89,1479662.0
1737820740,3334.89,3334.89,3332.73,3333.02,558878.0
1737820800,3332.94,3334.72,3331.28,3331.61,1152418.0
1737820860,3331.66,3334.02,3331.66,3333.36,1072190.0
1737820920,3333.36,3334.42,3328.7,3329.09,1124172.0
1737820980,3329.21,3333.15,3329.09,3331.63,520042.0
1737821040,3331.49,3336.6,3331.42,3336.6,835698.0
1737821100,3336.6,3338.6,3336.58,3336.94,2013394.0
1737821160,3336.94,3337.4,3329.1,3334.98,2879250.0
1737821220,3334.98,3336.26,3334.03,3336.22,502794.0
1737821280,3336.22,3337.45,3335.82,3336.27,376396.0
1737821340,3336.27,3336.31,3334.49,3336.31,695412.0
1737821400,3336.19,3337.32,3334.73,3336.66,578160.0
1737821460,3336.66,3337.67,3333.78,3336.0,760296.0
1737821520,3336.0,3337.66,3335.33,3337.01,472128.0
1737821580,3337.01,3338.37,3337.0,3337.77,550210.0
1737821640,3337.4,3339.61,3337.36,3339.61,1586822.0
1737821700,3339.61,3342.04,3339.61,3342.04,2087476.0
1737821760,3342.21,3347.91,3342.21,3345.49,4975972.0
1737821820,3345.49,3345.91,3343.28,3344.62,1746078.0
1737821880,3344.62,3345.3,3341.27,3341.99,1176368.0
1737821940,3341.99,3344.24,3341.99,3342.36,835744.0
1737822000,3342.15,3343.21,3336.22,3336.47,2566492.0
1737822060,3336.47,3337.3,3333.98,3335.8,1011500.0
1737822120,3335.8,3336.74,3334.38,3335.82,820180.0
1737822180,3335.82,3337.09,3335.3,3335.31,571932.0
1737822240,3335.31,3335.52,3331.67,3333.69,1350056.0
1737822300,3333.69,3333.69,3330.81,3331.69,1622510.0
1737822360,3331.69,3333.51,3331.69,3332.73,746558.0
1737822420,3332.73,3338.75,3332.72,3338.07,1304572.0
1737822480,3338.18,3339.44,3337.92,3338.85,672400.0
1737822540,3338.85,3342.0,3338.31,3341.66,974762.0
1737822600,3341.72,3343.4,3339.12,3339.78,1390286.0
1737822660,3340.41,3341.99,3338.75,3338.76,821110.0
1737822720,3338.76,3339.88,3334.02,3334.4,1447304.0
1737822780,3334.4,3336.61,3334.17,3336.09,590936.0
1737822840,3335.74,3339.0,3335.42,3338.61,448554.0
1737822900,3338.61,3341.41,3338.59,3339.53,482614.0
1737822960,3339.53,3341.57,3338.51,3339.89,589088.0
1737823020,3339.89,3341.91,3339.49,3341.9,658908.0
1737823080,3341.9,3341.9,3337.1,3337.1,882898.0
1737823140,3337.1,3340.86,3337.1,3340.8,524732.0
1737823200,3340.8,3341.73,3338.69,3340.74,488974.0
1737823260,3340.74,3340.74,3335.56,3336.2,552884.0
1737823320,3336.2,3336.86,3333.56,3334.0,868558.0
1737823380,3334.01,3336.12,3333.1,3335.81,1134544.0
1737823440,3335.81,3336.59,3334.52,3334.98,753198.0
1737823500,3334.98,3338.71,3334.13,3338.26,1123976.0
1737823560,3338.26,3338.93,3335.27,3335.27,492744.0
1737823620,3335.24,3335.24,3330.2,3331.85,2019412.0
1737823680,3331.85,3335.12,3331.53,3334.24,940852.0
1737823740,3334.24,3336.34,3332.02,3332.38,1406410.0
1737823800,3332.38,3334.13,3332.11,3332.49,783204.0
1737823860,3332.68,3333.68,3332.06,3332.74,345454.0
1737823920,3332.74,3336.66,3332.73,3334.06,575016.0
1737823980,3334.06,3334.06,3332.05,3332.05,399188.0
1737824040,3332.05,3334.45,3332.0,3334.4,278632.0
1737824100,3334.4,3335.95,3333.5,3334.43,250652.0
1737824160,3334.49,3335.01,3332.88,3334.24,352310.0
1737824220,3334.18,3336.16,3333.3,3336.15,323898.0
1737824280,3336.43,3338.49,3336.42,3338.48,516718.0
1737824340,3338.48,3341.08,3338.18,3341.0,1042480.0
1737824400,3341.08,3343.1,3339.57,3339.57,1362950.0
1737824460,3339.52,3339.99,3337.65,3339.48,1173380.0
1737824520,3339.48,3344.93,3339.48,3344.07,1598644.0
1737824580,3343.57,3343.83,3341.61,3341.69,817426.0
1737824640,3341.69,3342.12,3338.81,3339.85,500762.0
1737824700,3339.88,3341.12,3339.1,3339.44,579488.0
1737824760,3339.44,3342.85,3339.37,3341.69,492940.0
1737824820,3341.69,3341.98,3339.11,3339.12,377174.0
1737824880,3339.12,3339.12,3335.65,3337.61,778726.0
1737824940,3337.61,3340.27,3337.61,3340.27,437604.0
1737825000,3340.34,3341.19,3338.46,3338.46,1482456.0
1737825060,3338.46,3340.04,3337.42,3337.42,332352.0
1737825120,3337.42,3338.16,3334.22,3334.57,1069202.0
1737825180,3334.57,3337.25,3334.57,3336.59,681710.0
1737825240,3336.54,3336.65,3334.43,3335.88,310994.0
1737825300,3335.88,3336.54,3332.87,3334.58,1022594.0
1737825360,3334.34,3336.69,3333.3,3335.1,517242.0
1737825420,3335.1,3336.2,3332.1,3332.8,573458.0
1737825480,3332.8,3333.89,3330.8,3330.81,1086656.0
1737825540,3331.04,3331.66,3329.31,3331.44,1950222.0
1737825600,3333.33,3340.0,3333.33,3339.99,3853192.0
1737825660,3339.99,3339.99,3337.48,3338.39,834234.0
1737825720,3338.38,3338.6,3333.36,3333.86,597476.0
1737825780,3333.86,3334.6,3332.35,3333.35,550036.0
1737825840,3333.35,3336.85,3333.35,3336.64,771196.0
1737825900,3336.64,3338.57,3336.64,3337.96,540684.0
1737825960,3337.96,3340.0,3336.77,3339.69,428396.0
1737826020,3339.69,3340.49,3337.88,3338.38,1252954.0
1737826080,3338.38,3341.07,3337.91,3339.66,1036106.0
1737826140,3339.66,3339.81,3338.76,3339.39,263552.0
1737826200,3339.38,3340.15,3335.39,3335.89,551938.0
1737826260,3335.89,3335.98,3333.4,3335.98,876542.0
1737826320,3335.91,3336.81,3334.78,3335.77,710270.0
1737826380,3335.77,3336.82,3335.51,3336.78,297734.0
1737826440,3336.78,3337.54,3336.02,3336.56,473892.0
1737826500,3336.56,3336.82,3333.76,3334.12,342702.0
1737826560,3334.12,3334.76,3333.46,3333.47,433876.0
1737826620,3333.47,3333.91,3330.91,3331.98,2722554.0
1737826680,3331.98,3333.89,3331.12,3331.31,1888292.0
1737826740,3331.17,3332.61,3331.1,3332.41,419070.0
1737826800,3332.41,3334.33,3332.41,3334.19,280142.0
1737826860,3334.19,3335.0,3333.71,3334.11,281268.0
1737826920,3334.06,3334.12,3331.89,3333.36,319398.0
1737826980,3333.36,3334.54,3331.88,3331.89,377198.0
1737827040,3331.89,3331.9,3330.78,3330.78,443458.0
1737827100,3330.78,3332.7,3329.09,3332.61,709598.0
1737827160,3332.57,3333.97,3330.63,3333.64,303164.0
1737827220,3333.64,3336.08,3333.57,3335.9,711066.0
1737827280,3335.9,3337.4,3335.9,3337.2,301488.0
1737827340,3337.2,3338.74,3337.15,3338.62,459996.0
1737827400,3338.62,3338.82,3336.99,3337.2,731336.0
1737827460,3337.46,3338.4,3337.17,3337.46,229738.0
1737827520,3337.45,3337.45,3336.64,3336.78,193250.0
1737827580,3336.78,3338.82,3336.78,3338.81,400068.0
1737827640,3338.75,3339.7,3337.75,3339.69,1849304.0
1737827700,3339.69,3344.93,3339.68,3342.78,5280268.0
1737827760,3342.72,3342.72,3341.05,3341.31,433838.0
1737827820,3341.26,3341.33,3339.71,3340.42,403414.0
1737827880,3340.24,3341.35,3340.0,3341.01,259602.0
1737827940,3341.01,3343.36,3340.01,3343.34,876466.0
1737828000,3343.34,3344.15,3342.7,3342.7,1046964.0
1737828060,3342.7,3343.15,3341.81,3341.82,290410.0
1737828120,3341.82,3345.0,3340.8,3345.0,720896.0
1737828180,3345.1,3345.6,3344.67,3345.6,705390.0
1737828240,3345.56,3345.56,3343.19,3343.42,547372.0
1737828300,3343.42,3347.11,3342.48,3344.19,2134900.0
1737828360,3344.35,3346.5,3341.47,3341.5,708440.0
1737828420,3341.53,3341.77,3337.89,3338.23,885706.0
1737828480,3338.23,3338.24,3337.33,3337.34,626666.0
1737828540,3337.34,3338.21,3336.39,3338.2,1269712.0
1737828600,3338.2,3338.87,3338.19,3338.86,469392.0
1737828660,3338.86,3341.05,3338.8,3341.05,494146.0
1737828720,3341.3,3343.11,3340.35,3341.27,552696.0
1737828780,3341.27,3341.29,3338.34,3338.4,397364.0
1737828840,3338.4,3338.56,3335.2,3335.31,597280.0
1737828900,3335.31,3336.81,3335.31,3335.49,313776.0
1737828960,3335.49,3335.69,3334.0,3335.14,667442.0
1737829020,3334.95,3337.11,3334.88,3336.32,674878.0
1737829080,3336.32,3338.33,3335.65,3338.32,373010.0
1737829140,3338.32,3340.98,3338.32,3340.44,384642.0
1737829200,3340.44,3342.0,3340.43,3340.81,579864.0
1737829260,3340.81,3341.65,3340.45,3340.61,380282.0
1737829320,3340.61,3340.8,3339.17,3339.56,272454.0
1737829380,3339.56,3340.83,3339.54,3340.32,186406.0
1737829440,3339.86,3342.7,3339.63,3340.99,877182.0
1737829500,3340.99,3342.81,3340.99,3342.47,408526.0
1737829560,3342.47,3342.48,3340.06,3340.67,326570.0
1737829620,3340.67,3341.15,3339.69,3340.76,170640.0
1737829680,3340.74,3340.83,3337.0,3337.01,545092.0
1737829740,3337.24,3338.56,3337.14,3338.32,344766.0
1737829800,3338.32,3344.29,3338.32,3343.12,1182618.0
1737829860,3343.12,3343.84,3341.69,3343.72,602898.0
1737829920,3343.72,3343.72,3341.74,3342.26,364138.0
1737829980,3342.26,3343.07,3341.8,3342.55,524238.0
1737830040,3342.55,3342.6,3340.87,3342.37,554166.0
1737830100,3342.37,3342.37,3341.1,3341.56,318058.0
1737830160,3341.56,3341.56,3337.77,3338.22,320886.0
1737830220,3338.43,3340.23,3338.43,3339.62,257598.0
1737830280,3339.62,3340.0,3337.14,3339.38,466612.0
1737830340,3339.38,3340.81,3339.38,3339.92,361162.0
1737830400,3339.92,3340.96,3339.92,3340.77,101392.0
1737830460,3340.77,3340.83,3338.13,3338.36,362378.0
1737830520,3338.36,3338.95,3337.07,3337.94,472262.0
1737830580,3337.95,3340.73,3337.94,3340.72,207078.0
1737830640,3340.72,3340.73,3338.88,3338.88,267132.0
1737830700,3338.78,3338.81,3337.3,3337.36,287082.0
1737830760,3337.36,3340.57,3337.35,3340.57,524516.0
1737830820,3340.57,3341.36,3339.37,3339.69,268670.0
1737830880,3339.69,3340.1,3336.15,3336.16,359422.0
1737830940,3336.16,3336.19,3334.67,3336.19,511652.0
1737831000,3336.19,3336.42,3335.27,3335.8,336046.0
1737831060,3335.8,3337.06,3335.74,3336.99,163570.0
1737831120,3336.99,3337.0,3335.19,3335.42,176886.0
1737831180,3335.42,3336.98,3335.36,3336.98,118700.0
1737831240,3336.98,3340.55,3336.96,3340.01,410670.0
1737831300,3340.01,3340.02,3338.18,3339.26,288786.0
1737831360,3339.39,3339.98,3338.85,3338.86,189604.0
1737831420,3338.86,3339.99,3338.85,3339.2,311962.0
1737831480,3339.2,3339.2,3338.55,3338.85,173418.0
1737831540,3338.85,3340.81,3338.78,3340.79,425886.0
1737831600,3340.79,3342.42,3339.29,3339.3,1262488.0
1737831660,3339.3,3341.43,3339.29,3340.44,395628.0
1737831720,3340.49,3341.81,3340.23,3340.23,396830.0
1737831780,3340.23,3342.69,3340.22,3341.38,467192.0
1737831840,3341.38,3341.62,3338.96,3338.98,237466.0
1737831900,3338.98,3339.99,3337.46,3337.74,797378.0
1737831960,3337.72,3338.94,3337.56,3338.47,288826.0
1737832020,3338.47,3339.1,3337.45,3337.45,402564.0
1737832080,3337.29,3339.32,3336.77,3339.32,249316.0
1737832140,3339.32,3339.33,3338.72,3339.06,182952.0
1737832200,3339.06,3339.57,3337.94,3338.96,476748.0
1737832260,3338.96,3342.21,3338.96,3340.66,221390.0
1737832320,3340.66,3341.92,3340.66,3341.08,126336.0
1737832380,3340.96,3340.96,3339.94,3340.02,108544.0
1737832440,3340.02,3340.21,3338.43,3338.44,322598.0
1737832500,3338.44,3340.1,3336.42,3336.42,490060.0
1737832560,3336.3,3339.35,3336.0,3339.07,355154.0
1737832620,3339.07,3340.81,3339.06,3340.13,256628.0
1737832680,3340.17,3341.18,3339.88,3339.88,238624.0
1737832740,3339.88,3341.14,3339.43,3341.14,105570.0
1737832800,3341.14,3342.66,3341.1,3342.0,412102.0
1737832860,3342.0,3342.05,3341.52,3341.54,204172.0
1737832920,3341.54,3342.12,3340.69,3341.82,172576.0
1737832980,3341.82,3342.44,3341.2,3342.43,146992.0
1737833040,3342.43,3342.99,3340.38,3340.38,430372.0
1737833100,3340.38,3340.99,3339.74,3340.31,283106.0
1737833160,3340.31,3341.82,3340.3,3341.33,198794.0
1737833220,3341.33,3341.41,3339.17,3339.19,334748.0
1737833280,3339.19,3340.15,3338.44,3338.45,251954.0
1737833340,3338.45,3339.58,3336.67,3337.99,611630.0
1737833400,3338.04,3339.73,3338.04,3339.48,239540.0
1737833460,3339.48,3340.0,3339.04,3339.69,186244.0
1737833520,3339.69,3340.0,3338.98,3339.05,256096.0
1737833580,3339.05,3339.72,3338.78,3339.4,215178.0
1737833640,3339.4,3339.41,3338.96,3339.01,61562.0
1737833700,3339.01,3340.94,3338.73,3338.77,423966.0
1737833760,3338.77,3338.92,3338.31,3338.35,117712.0
1737833820,3338.35,3339.06,3338.35,3338.41,143464.0
1737833880,3338.41,3338.79,3337.67,3337.67,121722.0
1737833940,3337.39,3338.46,3337.18,3337.19,553284.0
1737834000,3337.19,3337.19,3336.07,3336.47,492052.0
1737834060,3336.48,3338.1,3336.48,3338.03,89654.0
1737834120,3338.03,3339.06,3338.03,3338.55,249146.0
1737834180,3338.55,3339.06,3337.19,3337.19,137516.0
1737834240,3337.19,3337.9,3336.47,3336.47,168088.0
1737834300,3336.47,3336.65,3334.78,3334.78,387800.0
1737834360,3334.69,3336.49,3334.61,3336.49,296632.0
1737834420,3336.49,3336.5,3334.8,3335.31,311114.0
1737834480,3335.34,3335.41,3334.37,3334.38,308550.0
1737834540,3334.38,3334.39,3333.01,3333.9,510652.0
1737834600,3333.9,3335.32,3333.09,3334.62,659810.0
1737834660,3334.62,3335.48,3333.27,3335.03,368710.0
1737834720,3335.03,3336.12,3334.48,3335.8,133630.0
1737834780,3335.8,3337.73,3335.8,3337.27,215532.0
1737834840,3337.27,3337.99,3337.19,3337.48,170876.0
1737834900,3337.48,3337.89,3335.31,3335.51,1142390.0
1737834960,3335.51,3337.9,3335.5,3337.89,123564.0
1737835020,3337.89,3338.6,3337.88,3338.58,101616.0
1737835080,3338.58,3338.75,3338.15,3338.61,143632.0
1737835140,3338.61,3339.12,3338.56,3338.71,200214.0
1737835200,3338.71,3342.04,3338.65,3340.39,713186.0
1737835260,3340.39,3341.23,3340.39,3340.39,310038.0
1737835320,3340.39,3340.89,3338.69,3338.7,210408.0
1737835380,3338.7,3338.7,3337.31,3337.82,120264.0
1737835440,3337.82,3337.82,3337.39,3337.4,114246.0
1737835500,3337.4,3339.99,3337.31,3339.69,297326.0
1737835560,3339.69,3341.22,3339.67,3341.22,159628.0
1737835620,3341.22,3341.83,3341.0,3341.81,207912.0
1737835680,3341.81,3341.83,3341.09,3341.64,245834.0
1737835740,3341.64,3342.33,3341.63,3342.32,718412.0
1737835800,3342.32,3342.54,3340.93,3341.22,1037380.0
1737835860,3341.22,3342.05,3341.11,3342.01,258970.0
1737835920,3342.3,3343.82,3342.26,3342.27,349626.0
1737835980,3342.27,3342.41,3340.06,3340.07,136658.0
1737836040,3340.07,3340.85,3339.53,3340.83,210686.0
1737836100,3340.83,3340.84,3339.54,3339.56,193746.0
1737836160,3339.56,3343.37,3339.55,3343.36,328562.0
1737836220,3343.36,3343.36,3343.01,3343.06,584800.0
1737836280,3343.09,3346.87,3343.09,3346.87,1230662.0
1737836340,3346.87,3349.46,3346.14,3349.01,1942328.0
1737836400,3349.01,3349.02,3347.14,3348.61,1319622.0
1737836460,3348.61,3349.28,3347.27,3347.59,1281932.0
1737836520,3347.53,3347.63,3345.81,3347.63,555246.0
1737836580,3347.63,3348.2,3347.62,3347.74,223408.0
1737836640,3347.74,3347.74,3343.01,3343.02,690846.0
1737836700,3343.02,3344.3,3343.01,3344.3,241536.0
1737836760,3344.3,3344.4,3342.57,3344.39,338928.0
1737836820,3344.39,3345.43,3343.21,3344.99,227802.0
1737836880,3344.99,3345.77,3344.92,3344.98,159682.0
1737836940,3344.98,3346.03,3344.98,3345.61,246096.0
1737837000,3345.61,3346.78,3345.42,3346.59,640328.0
1737837060,3346.59,3348.0,3346.48,3347.82,509862.0
1737837120,3347.82,3348.05,3347.46,3347.99,469914.0
1737837180,3347.99,3348.73,3347.46,3348.54,586034.0
1737837240,3348.54,3349.0,3347.48,3347.48,324002.0
1737837300,3347.48,3347.48,3343.17,3343.23,533780.0
1737837360,3343.23,3345.6,3343.23,3344.68,259036.0
1737837420,3344.68,3345.0,3344.11,3344.13,160566.0
1737837480,3344.17,3345.0,3343.88,3343.95,193980.0
1737837540,3343.95,3343.95,3342.31,3342.32,252680.0
1737837600,3342.32,3342.99,3340.0,3340.22,539500.0
1737837660,3340.22,3342.86,3340.21,3342.27,210146.0
1737837720,3342.27,3342.28,3340.11,3340.62,777516.0
1737837780,3340.6,3341.99,3340.34,3341.76,122428.0
1737837840,3341.76,3341.77,3339.88,3340.71,92116.0
1737837900,3340.71,3342.04,3340.59,3342.03,149874.0
1737837960,3342.03,3342.99,3341.42,3342.78,793680.0
1737838020,3342.78,3342.84,3340.65,3342.33,372230.0
1737838080,3342.33,3342.98,3342.0,3342.77,119124.0
1737838140,3342.77,3342.84,3341.61,3342.48,150338.0
1737838200,3342.44,3342.93,3341.6,3341.82,266074.0
1737838260,3341.82,3343.0,3341.1,3341.67,191390.0
1737838320,3341.67,3341.69,3340.0,3340.01,151024.0
1737838380,3340.01,3340.57,3339.93,3340.05,140132.0
1737838440,3340.05,3340.06,3338.54,3339.13,521576.0
1737838500,3339.13,3340.29,3338.55,3339.83,183700.0
1737838560,3339.83,3340.1,3338.34,3338.34,310898.0
1737838620,3338.34,3338.35,3337.0,3337.41,406638.0
1737838680,3337.46,3338.27,3334.15,3335.05,2496454.0
1737838740,3335.05,3335.69,3335.05,3335.62,338634.0
1737838800,3335.66,3338.2,3335.66,3337.81,589480.0
1737838860,3337.81,3337.83,3335.01,3335.01,289598.0
1737838920,3334.87,3336.45,3334.38,3336.28,459768.0
1737838980,3336.31,3336.33,3333.57,3333.68,224084.0
1737839040,3333.68,3335.59,3333.56,3335.59,777472.0
1737839100,3335.59,3337.17,3335.59,3337.17,806290.0
1737839160,3337.11,3338.33,3337.04,3338.01,192412.0
1737839220,3338.01,3338.02,3335.0,3335.02,277530.0
1737839280,3335.02,3335.21,3330.89,3333.15,2421932.0
1737839340,3333.05,3334.93,3332.9,3334.93,911278.0
1737839400,3334.93,3334.93,3331.02,3331.98,916504.0
1737839460,3331.98,3335.11,3331.97,3334.53,801310.0
1737839520,3334.53,3334.53,3332.28,3333.26,236708.0
1737839580,3333.26,3335.66,3333.25,3334.41,237660.0
1737839640,3334.41,3334.42,3331.97,3332.99,355672.0
1737839700,3332.99,3334.71,3331.58,3331.59,321708.0
1737839760,3331.59,3334.36,3331.13,3333.82,494174.0
1737839820,3333.82,3335.0,3333.42,3334.41,134890.0
1737839880,3334.41,3336.49,3334.27,3336.48,268796.0
1737839940,3336.48,3338.31,3335.98,3337.51,420686.0
1737840000,3337.51,3340.0,3337.11,3339.99,440968.0
1737840060,3339.99,3340.04,3337.64,3337.65,357070.0
1737840120,3337.65,3338.99,3337.05,3338.12,138212.0
1737840180,3337.96,3337.97,3333.84,3334.48,342646.0
1737840240,3334.48,3338.13,3334.48,3338.12,268828.0
1737840300,3338.12,3338.12,3336.96,3337.09,117302.0
1737840360,3337.09,3337.09,3334.65,3334.8,388448.0
1737840420,3334.8,3335.46,3334.79,3335.32,197120.0
1737840480,3335.32,3336.61,3335.18,3335.7,312138.0
1737840540,3335.75,3338.4,3335.75,3338.4,257524.0
1737840600,3338.4,3340.33,3337.94,3339.45,597722.0
1737840660,3339.4,3339.4,3334.2,3335.32,432514.0
1737840720,3335.32,3336.49,3334.13,3335.81,428134.0
1737840780,3335.81,3336.53,3334.56,3335.85,309874.0
1737840840,3335.85,3335.85,3333.61,3333.73,331072.0
1737840900,3333.73,3335.23,3333.65,3334.96,553048.0
1737840960,3334.96,3335.7,3334.45,3334.52,199892.0
1737841020,3334.52,3335.85,3334.17,3334.52,150386.0
1737841080,3334.57,3335.91,3334.21,3335.73,200672.0
1737841140,3335.72,3336.93,3333.1,3333.11,374902.0
1737841200,3332.94,3333.83,3332.81,3333.12,247338.0
1737841260,3333.12,3336.33,3332.83,3335.83,497008.0
1737841320,3335.83,3335.91,3334.83,3335.17,116664.0
1737841380,3335.17,3336.95,3334.76,3336.89,217028.0
1737841440,3336.38,3336.81,3335.64,3336.34,230460.0
1737841500,3336.43,3337.08,3334.77,3334.78,144972.0
1737841560,3334.78,3336.91,3334.78,3336.39,154400.0
1737841620,3336.39,3337.82,3336.39,3337.81,314318.0
1737841680,3337.81,3337.81,3332.93,3333.18,275856.0
1737841740,3333.18,3335.54,3332.91,3335.54,124730.0
1737841800,3335.54,3335.97,3334.35,3335.93,234270.0
1737841860,3335.93,3337.07,3335.49,3336.86,56494.0
1737841920,3336.86,3337.19,3336.02,3337.19,197350.0
1737841980,3337.19,3339.4,3336.89,3339.28,439820.0
1737842040,3339.28,3339.81,3338.56,3339.8,247452.0
1737842100,3339.8,3340.99,3339.8,3340.74,501584.0
1737842160,3340.74,3341.62,3340.47,3340.53,329794.0
1737842220,3340.53,3340.53,3338.55,3338.56,107052.0
1737842280,3338.6,3339.54,3338.6,3338.93,156134.0
1737842340,3338.93,3338.93,3337.48,3338.49,124918.0
1737842400,3338.49,3341.0,3338.48,3340.99,370480.0
1737842460,3340.96,3342.45,3340.84,3342.39,335774.0
1737842520,3342.39,3343.61,3342.38,3342.49,490636.0
1737842580,3342.49,3342.5,3341.94,3342.01,210290.0
1737842640,3342.01,3342.97,3341.19,3341.2,221510.0
1737842700,3341.2,3342.96,3340.81,3342.31,247286.0
1737842760,3342.31,3343.0,3341.64,3342.72,251470.0
1737842820,3342.93,3344.78,3342.93,3343.76,602586.0
1737842880,3343.76,3343.78,3342.77,3342.78,113774.0
1737842940,3342.78,3342.98,3342.31,3342.64,170676.0
1737843000,3342.64,3342.65,3341.87,3342.22,197596.0
1737843060,3342.2,3342.77,3341.38,3342.72,711082.0
1737843120,3342.72,3342.73,3341.96,3342.38,117954.0
1737843180,3342.38,3342.39,3339.69,3339.78,349694.0
1737843240,3339.58,3339.59,3337.78,3337.81,447502.0
1737843300,3337.81,3339.0,3337.81,3338.98,697726.0
1737843360,3338.98,3339.47,3338.54,3339.15,70926.0
1737843420,3339.15,3339.56,3339.1,3339.11,155716.0
1737843480,3339.11,3339.33,3339.08,3339.09,157080.0
1737843540,3339.09,3340.16,3338.96,3340.16,95082.0
1737843600,3340.34,3341.36,3340.15,3340.17,365794.0
1737843660,3340.17,3340.23,3339.6,3339.62,126332.0
1737843720,3339.62,3339.78,3339.34,3339.44,115748.0
1737843780,3339.44,3339.47,3339.02,3339.02,159480.0
1737843840,3339.02,3339.09,3338.97,3338.97,79684.0
1737843900,3338.81,3338.81,3337.64,3337.65,140120.0
1737843960,3337.65,3337.72,3336.84,3336.85,307952.0
1737844020,3336.85,3336.86,3336.81,3336.82,105040.0
1737844080,3336.82,3337.98,3336.76,3337.64,81232.0
1737844140,3337.64,3337.97,3336.8,3337.97,129578.0
1737844200,3337.97,3338.21,3337.96,3338.19,90102.0
1737844260,3338.19,3338.6,3338.14,3338.22,82946.0
1737844320,3338.22,3338.23,3337.02,3337.03,152184.0
1737844380,3337.03,3337.04,3335.94,3336.02,297948.0
1737844440,3335.2,3335.21,3332.33,3334.1,1050692.0
1737844500,3334.1,3334.4,3330.72,3331.77,2664876.0
1737844560,3331.77,3334.25,3331.76,3334.25,311654.0
1737844620,3334.36,3335.19,3333.83,3335.19,279384.0
1737844680,3335.19,3335.59,3335.0,3335.02,175188.0
1737844740,3335.02,3336.08,3335.0,3335.02,120290.0
1737844800,3335.02,3336.33,3334.83,3336.0,841496.0
1737844860,3336.0,3336.4,3335.93,3336.35,56390.0
1737844920,3336.35,3336.35,3333.42,3333.43,267186.0
1737844980,3333.43,3333.5,3332.35,3332.36,213540.0
1737845040,3332.36,3332.74,3332.36,3332.68,127530.0
1737845100,3332.68,3335.04,3332.67,3334.77,246998.0
1737845160,3334.77,3335.04,3332.89,3333.82,241310.0
1737845220,3333.82,3333.83,3333.81,3333.82,42692.0
1737845280,3333.82,3335.15,3333.35,3335.14,228922.0
1737845340,3335.14,3335.15,3333.3,3333.3,247930.0
1737845400,3333.3,3333.6,3332.37,3333.59,236044.0
1737845460,3333.59,3335.91,3333.52,3335.9,105368.0
1737845520,3335.9,3336.45,3335.9,3336.44,52102.0
1737845580,3336.39,3336.44,3335.81,3336.06,93336.0
1737845640,3336.06,3336.45,3335.29,3335.3,209120.0
1737845700,3335.3,3335.31,3333.46,3333.47,102430.0
1737845760,3333.47,3334.71,3333.39,3334.32,195264.0
1737845820,3334.26,3335.08,3334.04,3335.07,196908.0
1737845880,3335.07,3335.08,3331.0,3331.05,143026.0
1737845940,3331.57,3334.49,3331.57,3332.85,238542.0
1737846000,3332.85,3336.12,3331.97,3335.6,495234.0
1737846060,3335.61,3336.13,3329.23,3329.54,1245978.0
1737846120,3329.65,3330.28,3321.12,3325.25,10768200.0
1737846180,3325.25,3329.09,3325.0,3328.56,1418168.0
1737846240,3328.56,3331.16,3326.06,3331.02,1105962.0
1737846300,3330.96,3331.27,3328.01,3331.1,601444.0
1737846360,3331.1,3332.32,3330.72,3331.96,574794.0
1737846420,3331.96,3333.04,3331.78,3333.04,723640.0
1737846480,3333.04,3333.97,3330.38,3330.4,364254.0
1737846540,3330.4,3332.67,3330.01,3332.09,514778.0
1737846600,3332.09,3332.99,3331.39,3331.44,266118.0
1737846660,3331.44,3332.9,3330.85,3332.45,183060.0
1737846720,3332.14,3332.37,3331.01,3332.36,257068.0
1737846780,3332.36,3332.37,3329.01,3330.7,874304.0
1737846840,3330.67,3332.65,3330.17,3332.6,265686.0
1737846900,3332.26,3333.05,3330.77,3332.07,417904.0
1737846960,3332.07,3332.07,3330.33,3330.57,249162.0
1737847020,3330.57,3332.15,3329.69,3330.66,328072.0
1737847080,3330.66,3331.35,3326.68,3326.75,683116.0
1737847140,3326.75,3328.99,3326.74,3327.77,290414.0
1737847200,3327.77,3329.73,3326.74,3329.73,414470.0
1737847260,3329.73,3330.04,3328.8,3329.38,319120.0
1737847320,3329.38,3329.43,3327.71,3328.55,222138.0
1737847380,3328.55,3328.94,3327.69,3328.1,246016.0
1737847440,3328.1,3328.1,3327.0,3327.0,365236.0
1737847500,3327.0,3327.91,3327.0,3327.63,176000.0
1737847560,3327.63,3328.73,3327.0,3328.68,1514814.0
1737847620,3328.68,3328.68,3326.19,3326.26,179018.0
1737847680,3326.26,3326.94,3326.0,3326.55,310218.0
1737847740,3326.55,3328.99,3326.55,3328.64,201298.0
1737847800,3328.64,3328.73,3326.0,3326.0,242748.0
1737847860,3326.0,3326.01,3324.01,3324.81,1635474.0
1737847920,3324.81,3325.41,3324.01,3325.4,188496.0
1737847980,3325.4,3326.56,3324.97,3324.97,393946.0
1737848040,3324.97,3324.97,3322.43,3322.43,690078.0
1737848100,3322.43,3323.79,3322.04,3322.81,638750.0
1737848160,3322.81,3322.83,3321.0,3321.0,1468512.0
1737848220,3321.0,3321.11,3319.37,3320.3,1418928.0
1737848280,3320.3,3322.67,3319.85,3322.55,595574.0
1737848340,3322.55,3324.1,3322.4,3322.56,644468.0
1737848400,3322.56,3324.32,3322.56,3324.31,410020.0
1737848460,3324.31,3324.78,3321.45,3322.63,286744.0
1737848520,3322.63,3322.65,3320.92,3321.57,590020.0
1737848580,3321.57,3322.1,3321.0,3321.26,216332.0
1737848640,3321.26,3323.27,3321.25,3323.01,166570.0
1737848700,3322.87,3324.15,3322.5,3323.95,190702.0
1737848760,3324.12,3324.12,3322.06,3322.31,335412.0
1737848820,3322.31,3322.32,3320.67,3320.67,362330.0
1737848880,3320.67,3323.43,3320.47,3323.43,416952.0
1737848940,3323.43,3323.43,3321.7,3322.12,172456.0
1737849000,3322.12,3324.12,3321.9,3323.22,503200.0
1737849060,3323.22,3324.19,3322.68,3322.68,234972.0
1737849120,3322.68,3322.69,3316.26,3316.26,8332830.0
1737849180,3316.26,3318.79,3315.3,3318.22,1599812.0
1737849240,3318.22,3319.81,3318.2,3319.8,1034704.0
1737849300,3319.82,3319.82,3313.36,3313.36,2980598.0
1737849360,3313.36,3316.33,3313.36,3316.31,1288602.0
1737849420,3316.31,3316.31,3314.65,3315.47,475478.0
1737849480,3315.51,3317.02,3315.51,3316.46,439096.0
1737849540,3316.46,3317.9,3316.46,3317.9,206046.0
1737849600,3317.9,3319.98,3317.9,3317.94,995960.0
1737849660,3317.62,3317.63,3315.51,3316.3,444666.0
1737849720,3316.3,3316.3,3314.4,3314.48,613166.0
1737849780,3314.48,3316.19,3314.0,3315.57,734074.0
1737849840,3315.57,3316.13,3314.45,3314.45,562972.0
1737849900,3313.38,3315.61,3312.38,3315.58,849334.0
1737849960,3315.58,3316.98,3314.09,3316.98,1339332.0
1737850020,3316.98,3317.52,3316.06,3317.52,548338.0
1737850080,3317.65,3318.11,3316.61,3317.14,454428.0
1737850140,3317.14,3319.33,3316.97,3319.32,453994.0
1737850200,3319.35,3320.83,3319.35,3320.83,619816.0
1737850260,3320.38,3321.98,3320.0,3321.79,1224486.0
1737850320,3321.79,3321.79,3320.0,3320.01,437850.0
1737850380,3320.01,3320.02,3315.67,3316.13,945950.0
1737850440,3316.13,3319.1,3316.13,3317.93,1807770.0
1737850500,3317.93,3318.07,3315.85,3316.25,623282.0
1737850560,3316.25,3319.12,3315.93,3317.0,623120.0
1737850620,3317.0,3318.58,3316.98,3317.79,311684.0
1737850680,3317.79,3318.37,3317.5,3318.36,310022.0
1737850740,3318.35,3318.37,3316.39,3316.9,513286.0
1737850800,3316.9,3318.17,3316.88,3318.1,468584.0
1737850860,3318.1,3319.12,3317.17,3317.59,660980.0
1737850920,3317.59,3317.6,3315.09,3315.77,606488.0
1737850980,3315.59,3316.87,3315.59,3316.86,1126134.0
1737851040,3316.87,3318.01,3315.01,3315.01,452952.0
1737851100,3314.57,3316.99,3314.57,3316.98,313638.0
1737851160,3316.98,3317.38,3315.64,3315.99,930196.0
1737851220,3315.99,3317.85,3315.65,3317.31,720456.0
1737851280,3317.31,3317.66,3316.55,3317.38,200912.0
1737851340,3317.38,3317.66,3315.98,3317.35,333644.0
1737851400,3317.35,3317.35,3315.15,3316.49,398072.0
1737851460,3316.49,3317.86,3315.8,3316.93,603088.0
1737851520,3316.93,3317.35,3315.17,3315.18,822480.0
1737851580,3315.18,3316.92,3314.34,3316.91,222698.0
1737851640,3316.91,3317.58,3315.88,3316.14,429022.0
1737851700,3316.14,3317.99,3315.68,3316.89,1039974.0
1737851760,3316.58,3316.59,3315.04,3315.99,177084.0
1737851820,3315.99,3317.53,3315.99,3317.52,265492.0
1737851880,3317.52,3319.87,3317.51,3319.86,600552.0
1737851940,3319.86,3321.6,3319.86,3321.54,858114.0
1737852000,3321.14,3321.58,3320.11,3320.91,488028.0
1737852060,3320.91,3321.83,3320.35,3320.93,743154.0
1737852120,3320.8,3320.84,3319.72,3320.84,219028.0
1737852180,3320.84,3321.24,3320.67,3321.06,175116.0
1737852240,3321.06,3322.28,3321.06,3322.26,353650.0
1737852300,3322.26,3322.94,3321.84,3322.92,280400.0
1737852360,3322.92,3325.19,3322.92,3324.8,863578.0
1737852420,3324.8,3326.39,3324.79,3326.38,535244.0
1737852480,3326.38,3326.67,3325.87,3326.55,501516.0
1737852540,3326.55,3326.57,3325.26,3326.49,358006.0
1737852600,3326.44,3326.9,3324.02,3324.04,741258.0
1737852660,3323.96,3326.39,3323.3,3326.01,399880.0
1737852720,3326.01,3326.02,3323.5,3323.86,467078.0
1737852780,3323.86,3324.39,3323.0,3324.39,355308.0
1737852840,3324.4,3324.73,3323.01,3323.02,280826.0
1737852900,3323.02,3323.07,3320.3,3321.27,916084.0
1737852960,3321.27,3321.43,3319.57,3320.51,409092.0
1737853020,3320.51,3320.94,3319.67,3320.38,184374.0
1737853080,3320.38,3321.13,3320.38,3321.02,106258.0
1737853140,3321.02,3321.1,3319.73,3319.74,159434.0
1737853200,3319.74,3319.74,3317.18,3317.41,600572.0
1737853260,3317.41,3321.0,3317.28,3321.0,757978.0
1737853320,3321.0,3322.0,3320.01,3320.01,449422.0
1737853380,3320.01,3321.76,3320.0,3320.64,182964.0
1737853440,3320.64,3323.34,3320.64,3323.34,245140.0
1737853500,3323.34,3324.98,3323.34,3324.21,585568.0
1737853560,3324.21,3327.58,3324.21,3327.21,1179938.0
1737853620,3327.21,3327.46,3325.76,3326.98,466630.0
1737853680,3326.98,3327.58,3325.92,3325.93,421938.0
1737853740,3325.93,3325.93,3324.23,3324.64,265898.0
1737853800,3324.31,3325.32,3324.11,3324.69,207738.0
1737853860,3324.69,3324.76,3324.58,3324.58,90680.0
1737853920,3324.24,3324.34,3323.48,3324.28,273628.0
1737853980,3324.28,3326.83,3323.64,3326.83,327498.0
1737854040,3326.83,3327.46,3326.39,3326.93,239410.0
1737854100,3326.93,3326.94,3324.58,3324.59,195808.0
1737854160,3324.4,3326.12,3324.34,3325.62,190014.0
1737854220,3325.62,3326.5,3325.62,3325.65,463670.0
1737854280,3325.65,3327.0,3324.84,3324.98,209582.0
1737854340,3324.98,3326.0,3323.4,3325.99,304958.0
1737854400,3325.99,3327.73,3325.51,3327.38,303964.0
1737854460,3327.38,3328.87,3326.84,3328.86,583222.0
1737854520,3328.86,3331.69,3328.7,3330.53,1251352.0
1737854580,3330.53,3330.54,3328.98,3328.98,455754.0
1737854640,3328.98,3329.64,3328.85,3328.86,191004.0
1737854700,3328.86,3329.99,3328.85,3328.87,243440.0
1737854760,3328.87,3328.87,3328.52,3328.53,116468.0
1737854820,3328.53,3328.65,3328.05,3328.06,114424.0
1737854880,3328.0,3328.0,3325.69,3326.4,1252752.0
1737854940,3326.4,3328.21,3326.4,3328.08,410022.0
1737855000,3327.57,3327.82,3326.81,3327.81,237570.0
1737855060,3327.81,3328.28,3326.25,3327.65,231128.0
1737855120,3327.65,3328.15,3327.1,3327.19,319420.0
1737855180,3327.19,3329.47,3326.83,3329.46,206328.0
1737855240,3329.46,3335.52,3329.46,3335.12,1682268.0
1737855300,3335.12,3336.7,3334.28,3336.12,1925506.0
1737855360,3336.06,3336.98,3333.36,3333.36,851064.0
1737855420,3333.31,3334.44,3330.32,3331.14,500078.0
1737855480,3330.96,3331.98,3330.61,3331.23,778290.0
1737855540,3331.23,3332.15,3330.28,3331.59,451034.0
1737855600,3331.59,3331.6,3330.0,3330.01,266048.0
1737855660,3330.01,3331.81,3330.01,3331.47,1152498.0
1737855720,3331.54,3331.99,3329.67,3330.47,622362.0
1737855780,3330.47,3330.47,3328.99,3329.27,290152.0
1737855840,3329.27,3329.48,3328.62,3329.05,282892.0
1737855900,3329.13,3330.4,3328.67,3330.4,404404.0
1737855960,3330.42,3330.83,3326.26,3326.26,730050.0
1737856020,3326.26,3326.26,3324.01,3326.1,1332476.0
1737856080,3326.1,3326.9,3325.68,3325.69,239606.0
1737856140,3325.69,3327.36,3325.1,3327.36,491280.0
1737856200,3327.36,3329.2,3327.36,3327.78,541702.0
1737856260,3327.7,3327.99,3326.72,3327.89,327490.0
1737856320,3327.89,3333.24,3327.88,3333.04,1288116.0
1737856380,3333.04,3333.7,3332.15,3332.23,1025586.0
1737856440,3332.23,3332.23,3330.61,3330.65,132128.0
1737856500,3330.65,3330.65,3329.1,3330.05,188078.0
1737856560,3330.06,3331.6,3330.0,3331.59,249768.0
1737856620,3331.93,3332.23,3328.92,3328.93,281272.0
1737856680,3328.93,3329.33,3328.28,3328.91,198580.0
1737856740,3328.91,3330.62,3328.9,3330.23,188986.0
1737856800,3330.16,3330.16,3326.92,3326.93,585676.0
1737856860,3326.93,3328.47,3326.82,3328.07,468558.0
1737856920,3328.05,3328.58,3326.79,3328.57,469854.0
1737856980,3328.5,3328.5,3325.41,3325.46,250540.0
1737857040,3325.46,3326.87,3325.46,3325.98,243276.0
1737857100,3326.04,3327.48,3326.04,3326.97,346532.0
1737857160,3326.97,3327.81,3324.94,3325.0,379164.0
1737857220,3325.0,3325.0,3321.56,3322.97,1379750.0
1737857280,3322.97,3323.35,3321.23,3321.23,482290.0
1737857340,3321.23,3321.87,3320.56,3320.99,1146792.0
1737857400,3320.94,3321.28,3320.4,3320.41,375012.0
1737857460,3320.41,3321.43,3319.22,3320.64,969186.0
1737857520,3320.58,3324.13,3319.58,3323.71,640596.0
1737857580,3323.71,3324.7,3322.39,3323.86,424948.0
1737857640,3323.86,3325.48,3323.86,3325.25,179940.0
1737857700,3325.25,3326.96,3324.55,3326.07,287384.0
1737857760,3326.07,3327.57,3325.52,3325.68,599150.0
1737857820,3325.68,3325.7,3323.28,3323.42,372136.0
1737857880,3322.96,3322.96,3321.02,3321.57,295928.0
1737857940,3321.57,3322.98,3321.21,3321.76,196726.0
1737858000,3321.76,3323.66,3321.0,3323.64,170174.0
1737858060,3323.64,3324.41,3322.65,3324.24,633500.0
1737858120,3324.24,3326.1,3323.72,3323.77,185266.0
1737858180,3323.77,3323.97,3322.27,3322.82,213120.0
1737858240,3322.82,3324.25,3321.94,3324.24,353976.0
1737858300,3324.24,3324.99,3323.01,3323.09,126896.0
1737858360,3323.09,3324.71,3323.09,3324.7,129972.0
1737858420,3324.66,3325.28,3323.84,3324.53,157620.0
1737858480,3324.73,3325.11,3324.27,3324.27,99372.0
1737858540,3324.27,3325.29,3323.54,3325.29,284316.0
1737858600,3325.29,3326.11,3324.39,3324.4,258428.0
1737858660,3324.4,3325.15,3323.34,3323.34,287182.0
1737858720,3323.26,3323.86,3323.0,3323.85,165892.0
1737858780,3323.85,3323.86,3323.03,3323.69,77042.0
1737858840,3323.69,3324.24,3321.77,3322.11,239166.0
1737858900,3322.11,3322.98,3316.39,3317.92,6973380.0
1737858960,3317.92,3318.74,3317.92,3318.74,577388.0
1737859020,3318.74,3319.2,3318.72,3318.99,226250.0
1737859080,3318.99,3319.78,3318.67,3319.76,271234.0
1737859140,3319.76,3321.04,3319.76,3321.04,338016.0
1737859200,3321.04,3321.69,3321.02,3321.68,220946.0
1737859260,3321.68,3322.39,3321.67,3322.35,265710.0
1737859320,3322.35,3322.35,3320.21,3320.22,195906.0
1737859380,3320.22,3321.13,3320.15,3321.12,249156.0
1737859440,3321.12,3322.06,3321.12,3321.5,131556.0
1737859500,3321.5,3321.5,3320.0,3320.54,395518.0
1737859560,3320.78,3320.85,3318.91,3319.98,360134.0
1737859620,3319.98,3322.49,3319.96,3322.49,199434.0
1737859680,3322.49,3323.63,3321.84,3323.62,304182.0
1737859740,3323.62,3323.62,3321.94,3322.84,157268.0
1737859800,3322.84,3322.98,3321.98,3322.0,145586.0
1737859860,3322.0,3322.29,3320.79,3320.8,160740.0
1737859920,3320.8,3320.81,3319.46,3319.46,185256.0
1737859980,3319.46,3320.36,3319.36,3319.81,193042.0
1737860040,3319.81,3321.53,3319.8,3321.52,179070.0
1737860100,3321.52,3323.16,3321.52,3322.85,345782.0
1737860160,3322.85,3323.99,3322.85,3323.98,97690.0
1737860220,3323.98,3324.17,3323.97,3324.16,198328.0
1737860280,3324.16,3325.15,3323.89,3325.14,414924.0
1737860340,3325.14,3327.23,3325.14,3327.22,600130.0
1737860400,3327.22,3328.65,3326.59,3326.6,1291136.0
1737860460,3326.6,3330.31,3326.6,3330.23,760628.0
1737860520,3330.23,3331.54,3329.13,3331.49,714344.0
1737860580,3331.49,3332.66,3330.67,3330.73,1019076.0
1737860640,3330.73,3331.19,3330.0,3330.51,403172.0
1737860700,3330.45,3330.45,3328.42,3329.27,484334.0
1737860760,3329.27,3330.0,3329.27,3329.99,190582.0
1737860820,3329.99,3331.4,3328.68,3328.68,430290.0
1737860880,3328.68,3329.0,3327.84,3327.86,395328.0
1737860940,3328.12,3328.19,3327.0,3328.11,233542.0
1737861000,3328.11,3328.56,3327.0,3327.2,450904.0
1737861060,3327.2,3327.27,3326.0,3326.02,209850.0
1737861120,3326.02,3326.62,3324.99,3325.56,453818.0
1737861180,3325.34,3325.81,3325.0,3325.79,371780.0
1737861240,3325.79,3327.48,3325.42,3327.18,304496.0
1737861300,3327.18,3327.21,3326.19,3326.85,228218.0
1737861360,3326.85,3326.86,3326.07,3326.42,146234.0
1737861420,3326.42,3328.69,3326.42,3328.69,172302.0
1737861480,3329.02,3331.27,3328.69,3331.27,393598.0
1737861540,3331.27,3331.35,3330.31,3330.31,219394.0
1737861600,3330.31,3330.57,3330.01,3330.57,199028.0
1737861660,3330.57,3330.76,3329.42,3329.42,166530.0
1737861720,3329.42,3329.44,3327.79,3328.02,216348.0
1737861780,3328.02,3330.07,3328.02,3328.93,249084.0
1737861840,3328.93,3328.93,3326.65,3326.76,269990.0
1737861900,3326.76,3326.9,3326.05,3326.07,101580.0
1737861960,3326.07,3327.33,3326.06,3327.07,70614.0
1737862020,3327.07,3328.89,3326.5,3328.33,175578.0
1737862080,3328.33,3328.47,3327.31,3328.47,261522.0
1737862140,3328.52,3328.86,3327.46,3328.0,185742.0
1737862200,3328.26,3330.35,3328.18,3330.34,698448.0
1737862260,3330.34,3330.87,3330.26,3330.42,247156.0
1737862320,3330.42,3330.86,3330.0,3330.6,197570.0
1737862380,3330.54,3330.54,3329.3,3330.1,443720.0
1737862440,3330.06,3330.67,3329.6,3329.61,180368.0
1737862500,3329.61,3330.17,3329.04,3329.99,154612.0
1737862560,3329.99,3330.85,3329.13,3329.81,653580.0
1737862620,3329.81,3331.45,3329.07,3331.44,407964.0
1737862680,3331.44,3335.24,3331.43,3335.18,1307908.0
1737862740,3335.24,3336.66,3335.24,3336.46,1165838.0
1737862800,3336.46,3336.54,3334.77,3334.99,1682396.0
1737862860,3335.48,3338.89,3335.48,3337.7,1178552.0
1737862920,3337.25,3339.64,3336.47,3339.07,1489850.0
1737862980,3339.07,3341.69,3338.66,3341.69,1172124.0
1737863040,3341.69,3346.24,3341.68,3346.07,3550876.0
1737863100,3346.07,3349.05,3345.59,3346.13,3197360.0
1737863160,3346.13,3346.64,3345.09,3345.27,1173254.0
1737863220,3345.27,3345.72,3343.4,3345.36,1255256.0
1737863280,3345.09,3345.7,3343.27,3343.31,1953336.0
1737863340,3343.31,3343.32,3342.26,3342.27,657586.0
1737863400,3342.18,3342.18,3339.84,3340.1,1270256.0
1737863460,3340.1,3341.19,3339.65,3340.3,358684.0
1737863520,3340.3,3342.49,3340.06,3340.66,448388.0
1737863580,3340.66,3340.66,3338.39,3338.64,484958.0
1737863640,3338.64,3338.99,3337.35,3338.66,879620.0
1737863700,3338.66,3338.67,3337.81,3337.81,342100.0
1737863760,3337.81,3337.82,3336.31,3336.99,433884.0
1737863820,3336.99,3337.0,3336.16,3336.43,720876.0
1737863880,3336.43,3338.99,3336.42,3338.76,331834.0
1737863940,3338.76,3338.99,3337.46,3337.47,553024.0
1737864000,3337.47,3338.11,3336.05,3337.07,1669146.0
1737864060,3337.07,3337.5,3335.98,3336.82,323198.0
1737864120,3336.82,3336.82,3336.61,3336.67,179860.0
1737864180,3336.67,3336.99,3335.0,3335.01,644948.0
1737864240,3335.01,3336.16,3335.01,3335.6,332662.0
1737864300,3335.6,3339.0,3335.6,3338.81,528842.0
1737864360,3338.81,3342.0,3338.81,3342.0,639094.0
1737864420,3342.0,3343.0,3341.99,3342.89,816420.0
1737864480,3342.83,3343.86,3342.42,3343.85,590400.0
1737864540,3343.85,3343.85,3341.35,3341.35,580362.0
1737864600,3341.15,3341.69,3340.32,3341.2,457068.0
1737864660,3341.2,3342.0,3339.53,3339.85,657028.0
1737864720,3339.85,3341.21,3339.85,3340.68,387948.0
1737864780,3340.68,3343.4,3340.47,3342.73,500138.0
1737864840,3342.73,3342.95,3341.19,3341.2,173234.0
1737864900,3341.2,3341.92,3341.2,3341.5,233014.0
1737864960,3341.5,3341.52,3338.44,3338.8,1285504.0
1737865020,3338.84,3340.83,3338.84,3339.7,356636.0
1737865080,3339.74,3340.87,3339.74,3340.32,201188.0
1737865140,3340.32,3340.81,3340.31,3340.8,273556.0
1737865200,3340.8,3343.99,3340.79,3343.93,1290566.0
1737865260,3343.93,3344.89,3343.93,3344.59,304790.0
1737865320,3344.59,3346.0,3344.59,3345.97,712332.0
1737865380,3345.97,3346.15,3345.46,3345.98,301124.0
1737865440,3346.06,3348.96,3345.75,3347.14,1141744.0
1737865500,3347.14,3348.36,3346.53,3347.93,1307562.0
1737865560,3347.93,3364.99,3347.71,3353.77,13329022.0
1737865620,3353.93,3359.69,3353.27,3357.67,2113198.0
1737865680,3357.67,3360.44,3357.64,3358.26,2003496.0
1737865740,3358.27,3358.27,3355.68,3358.07,1021234.0
1737865800,3358.07,3358.33,3353.61,3354.86,1601142.0
1737865860,3354.91,3358.83,3354.53,3358.82,921712.0
1737865920,3358.82,3358.82,3355.0,3355.71,1834284.0
1737865980,3355.71,3356.56,3355.01,3355.89,1026878.0
1737866040,3355.89,3357.58,3355.64,3355.65,771876.0
1737866100,3355.65,3355.65,3352.01,3354.38,1060758.0
1737866160,3354.38,3356.32,3354.29,3355.14,356546.0
1737866220,3355.14,3356.98,3354.11,3354.62,484770.0
1737866280,3354.62,3354.62,3352.17,3352.18,916564.0
1737866340,3352.18,3354.11,3351.97,3352.93,708858.0
1737866400,3352.93,3356.67,3352.59,3356.66,770068.0
1737866460,3356.66,3357.84,3355.08,3355.11,515036.0
1737866520,3355.07,3355.07,3352.05,3353.26,793708.0
1737866580,3353.26,3354.89,3353.18,3353.19,350676.0
1737866640,3353.19,3353.2,3352.23,3352.58,460626.0
1737866700,3352.28,3355.28,3351.85,3355.27,329742.0
1737866760,3355.27,3355.54,3351.26,3351.26,450262.0
1737866820,3351.21,3352.7,3350.5,3352.44,442136.0
1737866880,3352.44,3352.65,3351.0,3351.37,304176.0
1737866940,3351.33,3351.56,3349.51,3350.94,575652.0
1737867000,3350.94,3351.65,3347.22,3347.53,2618360.0
1737867060,3347.53,3348.12,3347.03,3347.91,1893900.0
1737867120,3347.91,3352.1,3347.52,3351.55,3145634.0
1737867180,3351.55,3351.56,3349.17,3349.91,448048.0
1737867240,3349.76,3350.0,3348.87,3349.78,662896.0
1737867300,3349.78,3352.0,3349.77,3351.99,316076.0
1737867360,3351.99,3352.48,3351.71,3352.48,179418.0
1737867420,3352.48,3352.61,3351.99,3352.3,297566.0
1737867480,3352.3,3354.38,3352.3,3354.05,1364660.0
1737867540,3354.05,3354.06,3350.01,3350.99,855314.0
1737867600,3350.99,3352.29,3349.0,3349.02,1336514.0
1737867660,3349.02,3351.13,3348.87,3350.72,473072.0
1737867720,3350.72,3350.78,3348.84,3348.85,237750.0
1737867780,3348.85,3349.43,3347.71,3349.37,344902.0
1737867840,3349.03,3349.03,3346.92,3347.03,716258.0
1737867900,3347.03,3347.94,3346.8,3347.57,457458.0
1737867960,3347.57,3347.58,3345.92,3345.94,256592.0
1737868020,3345.94,3347.98,3345.17,3347.98,506414.0
1737868080,3347.98,3349.81,3346.78,3346.81,475382.0
1737868140,3346.81,3347.72,3346.02,3347.01,316128.0
1737868200,3347.01,3347.01,3345.67,3345.69,332682.0
1737868260,3345.69,3345.69,3341.43,3342.96,2137958.0
1737868320,3343.56,3344.1,3342.9,3343.69,373516.0
1737868380,3343.99,3344.48,3342.5,3342.5,716954.0
1737868440,3342.34,3344.15,3342.02,3343.2,545752.0
1737868500,3343.2,3344.43,3342.59,3343.99,305488.0
1737868560,3343.99,3344.67,3343.38,3344.22,374844.0
1737868620,3344.22,3344.23,3342.0,3342.02,233968.0
1737868680,3342.02,3342.02,3339.38,3340.08,1665392.0
1737868740,3340.08,3343.0,3340.06,3341.39,621634.0
1737868800,3341.39,3341.66,3340.01,3341.66,669186.0
1737868860,3342.11,3342.17,3340.65,3340.65,287956.0
1737868920,3340.65,3342.11,3340.0,3342.03,537840.0
1737868980,3342.03,3343.7,3342.02,3343.24,468116.0
1737869040,3343.24,3343.24,3341.09,3341.48,465568.0
1737869100,3341.48,3341.86,3341.21,3341.22,112064.0
1737869160,3341.2,3342.44,3341.0,3341.01,348980.0
1737869220,3341.01,3341.44,3339.3,3339.3,634346.0
1737869280,3339.3,3340.33,3339.3,3340.33,190658.0
1737869340,3340.33,3340.49,3339.52,3339.52,211730.0
1737869400,3339.57,3341.65,3339.17,3339.43,444548.0
1737869460,3339.42,3339.54,3336.82,3339.46,973498.0
1737869520,3339.46,3339.87,3338.78,3339.42,347098.0
1737869580,3339.42,3339.42,3338.79,3338.85,217516.0
1737869640,3338.85,3339.12,3337.27,3337.35,563282.0
1737869700,3337.35,3341.95,3337.35,3341.37,1327056.0
1737869760,3341.37,3341.37,3339.4,3339.41,144244.0
1737869820,3339.41,3340.73,3339.4,3340.72,348976.0
1737869880,3340.72,3340.72,3339.42,3339.43,135382.0
1737869940,3339.43,3339.79,3339.08,3339.79,226466.0
1737870000,3339.79,3343.05,3339.79,3342.38,1253594.0
1737870060,3342.38,3342.9,3342.26,3342.6,404816.0
1737870120,3342.54,3342.55,3340.01,3340.01,389978.0
1737870180,3340.01,3341.63,3340.01,3341.62,173396.0
1737870240,3341.62,3342.86,3341.61,3342.85,201688.0
1737870300,3342.85,3343.89,3342.0,3343.61,426912.0
1737870360,3343.83,3343.83,3342.22,3342.84,1370616.0
1737870420,3342.88,3345.61,3342.88,3345.6,491190.0
1737870480,3345.6,3345.61,3344.09,3345.42,222056.0
1737870540,3345.51,3346.39,3345.0,3345.01,354250.0
1737870600,3345.01,3345.01,3344.21,3344.99,254562.0
1737870660,3344.99,3345.48,3344.4,3344.6,452382.0
1737870720,3344.6,3344.6,3342.22,3342.22,319436.0
1737870780,3342.22,3342.82,3342.21,3342.35,258166.0
1737870840,3342.35,3342.37,3340.14,3340.14,274380.0
1737870900,3340.1,3341.3,3340.01,3341.0,352496.0
1737870960,3341.0,3341.0,3337.76,3338.18,578604.0
1737871020,3338.18,3339.19,3338.0,3339.18,219856.0
1737871080,3339.18,3341.27,3339.17,3341.07,320850.0
1737871140,3341.07,3341.65,3340.35,3341.07,242478.0
1737871200,3341.07,3341.31,3339.81,3340.36,275402.0
1737871260,3339.99,3339.99,3339.13,3339.53,310358.0
1737871320,3339.01,3339.61,3337.21,3337.86,443576.0
1737871380,3337.86,3339.05,3337.31,3338.93,166836.0
1737871440,3338.93,3338.99,3337.56,3337.81,215252.0
1737871500,3337.75,3344.12,3337.0,3343.03,1576144.0
1737871560,3343.03,3343.03,3341.47,3342.36,597438.0
1737871620,3342.36,3345.18,3342.35,3344.15,514764.0
1737871680,3344.15,3345.79,3343.38,3345.48,1261320.0
1737871740,3345.48,3345.48,3343.52,3343.52,581004.0
1737871800,3343.52,3345.62,3343.51,3345.09,431282.0
1737871860,3345.09,3345.36,3343.88,3344.16,166260.0
1737871920,3344.16,3345.0,3343.39,3343.4,171034.0
1737871980,3343.4,3344.0,3342.85,3343.7,207790.0
1737872040,3343.7,3344.41,3343.3,3343.32,359688.0
1737872100,3343.32,3344.0,3343.07,3343.88,411032.0
1737872160,3343.88,3344.82,3341.96,3341.96,653266.0
1737872220,3341.96,3344.1,3341.85,3343.23,373016.0
1737872280,3343.07,3343.07,3340.52,3340.86,286020.0
1737872340,3340.86,3341.49,3340.52,3340.53,174366.0
1737872400,3340.53,3341.48,3339.15,3341.47,407186.0
1737872460,3341.47,3342.32,3340.96,3341.28,134754.0
1737872520,3341.28,3341.96,3340.94,3341.92,188272.0
1737872580,3341.92,3345.75,3341.92,3345.67,533040.0
1737872640,3345.67,3346.39,3343.27,3343.48,429466.0
1737872700,3343.48,3345.85,3343.48,3345.85,259846.0
1737872760,3345.82,3346.21,3343.71,3343.72,410008.0
1737872820,3343.72,3343.83,3343.35,3343.81,124494.0
1737872880,3343.81,3344.32,3343.42,3343.42,159184.0
1737872940,3343.42,3343.47,3343.0,3343.47,163778.0
1737873000,3343.44,3344.43,3343.21,3343.51,245162.0
1737873060,3343.51,3344.29,3342.31,3342.31,247778.0
1737873120,3342.31,3342.33,3341.0,3341.52,287976.0
1737873180,3341.52,3342.04,3340.44,3340.44,312628.0
1737873240,3340.44,3341.45,3340.42,3340.42,197316.0
1737873300,3340.42,3343.33,3340.42,3342.94,491066.0
1737873360,3342.94,3343.37,3342.34,3342.76,132096.0
1737873420,3342.53,3342.53,3341.52,3341.61,265542.0
1737873480,3341.61,3342.29,3340.61,3340.99,227600.0
1737873540,3340.99,3342.0,3339.72,3341.99,455748.0
1737873600,3341.99,3342.52,3341.0,3342.51,117272.0
1737873660,3342.65,3343.61,3342.65,3342.82,237154.0
1737873720,3342.82,3344.76,3342.81,3344.35,974128.0
1737873780,3344.35,3344.37,3341.62,3341.62,301562.0
1737873840,3341.62,3342.89,3341.3,3342.89,839628.0
1737873900,3342.89,3343.37,3342.38,3342.91,323070.0
1737873960,3342.91,3343.28,3342.5,3342.82,298426.0
1737874020,3342.86,3343.04,3342.5,3342.5,68498.0
1737874080,3342.5,3343.31,3342.5,3342.55,106202.0
1737874140,3342.55,3342.98,3342.5,3342.51,123142.0
1737874200,3342.51,3343.07,3342.39,3342.41,280918.0
1737874260,3342.41,3342.46,3341.14,3341.14,499464.0
1737874320,3341.14,3341.36,3340.75,3340.81,465848.0
1737874380,3340.81,3341.96,3340.64,3341.26,162252.0
1737874440,3341.26,3341.83,3341.26,3341.81,105542.0
1737874500,3341.81,3341.83,3340.56,3340.58,178208.0
1737874560,3340.58,3341.2,3340.5,3340.51,111668.0
1737874620,3340.51,3341.07,3340.17,3340.82,184922.0
1737874680,3340.82,3340.83,3340.81,3340.81,70468.0
1737874740,3340.81,3341.4,3340.35,3340.36,97140.0
1737874800,3340.36,3341.92,3340.1,3341.91,232726.0
1737874860,3341.91,3341.92,3341.1,3341.69,312580.0
1737874920,3341.65,3341.65,3339.48,3339.5,547506.0
1737874980,3339.5,3339.5,3337.99,3338.9,251570.0
1737875040,3338.9,3340.8,3338.88,3340.64,501226.0
1737875100,3340.64,3341.09,3339.18,3340.77,372604.0
1737875160,3340.77,3342.48,3340.76,3342.07,730920.0
1737875220,3341.89,3342.81,3341.83,3342.41,272194.0
1737875280,3342.48,3343.38,3342.1,3343.37,821666.0
1737875340,3343.37,3344.02,3342.47,3343.77,406176.0
1737875400,3343.77,3344.0,3342.52,3342.61,424084.0
1737875460,3342.61,3344.23,3342.6,3343.65,491664.0
1737875520,3343.65,3343.66,3342.3,3342.31,215268.0
1737875580,3342.31,3342.36,3341.33,3341.34,147888.0
1737875640,3341.34,3341.35,3338.61,3338.63,562740.0
1737875700,3338.63,3339.49,3338.38,3339.05,349502.0
1737875760,3339.23,3339.58,3338.0,3338.01,251516.0
1737875820,3338.01,3338.49,3338.01,3338.35,213818.0
1737875880,3338.59,3339.24,3338.29,3339.24,114468.0
1737875940,3339.28,3340.65,3339.28,3339.84,315250.0
1737876000,3339.84,3340.48,3339.47,3339.48,183790.0
1737876060,3339.48,3339.55,3338.8,3338.81,135230.0
1737876120,3338.81,3339.85,3338.56,3338.63,159342.0
1737876180,3338.63,3338.99,3338.44,3338.8,367438.0
1737876240,3338.84,3339.62,3338.5,3338.73,577972.0
1737876300,3338.73,3340.81,3338.73,3339.14,553124.0
1737876360,3339.14,3339.15,3338.59,3338.72,161752.0
1737876420,3338.72,3339.44,3337.81,3337.82,413392.0
1737876480,3337.82,3337.83,3336.13,3337.48,541290.0
1737876540,3337.48,3337.61,3333.24,3334.91,1734044.0
1737876600,3334.91,3335.79,3334.24,3335.77,481750.0
1737876660,3335.82,3336.26,3331.89,3333.3,1076334.0
1737876720,3333.24,3333.24,3331.0,3331.0,1157664.0
1737876780,3331.04,3331.72,3328.67,3331.67,1886188.0
1737876840,3331.56,3333.86,3331.56,3333.86,711240.0
1737876900,3333.86,3334.03,3332.6,3332.85,327296.0
1737876960,3332.85,3332.91,3331.82,3332.11,451860.0
1737877020,3332.06,3332.07,3331.24,3332.01,260636.0
1737877080,3332.01,3333.18,3331.71,3332.42,239532.0
1737877140,3332.42,3334.33,3332.41,3334.3,286102.0
1737877200,3334.3,3335.86,3334.3,3335.86,420044.0
1737877260,3335.86,3336.97,3335.86,3336.87,537798.0
1737877320,3336.87,3338.11,3336.72,3337.02,672682.0
1737877380,3337.02,3337.95,3337.0,3337.51,486490.0
1737877440,3337.63,3337.64,3335.73,3336.43,263414.0
1737877500,3336.43,3337.0,3336.38,3336.69,165590.0
1737877560,3336.69,3336.7,3335.51,3336.64,322826.0
1737877620,3336.64,3337.94,3336.63,3337.52,249072.0
1737877680,3337.52,3338.15,3337.25,3337.35,223838.0
1737877740,3337.35,3338.03,3336.95,3336.95,227676.0
1737877800,3336.85,3336.85,3336.28,3336.36,216808.0
1737877860,3336.36,3337.05,3336.17,3337.05,197560.0
1737877920,3337.05,3337.82,3336.06,3336.06,447090.0
1737877980,3336.06,3336.32,3336.06,3336.31,118216.0
1737878040,3336.31,3337.14,3336.26,3337.14,110600.0
1737878100,3337.14,3337.74,3337.08,3337.4,298898.0
1737878160,3337.4,3337.47,3337.39,3337.46,82096.0
1737878220,3337.45,3337.77,3337.39,3337.76,84674.0
1737878280,3337.76,3338.5,3337.54,3337.56,363880.0
1737878340,3337.56,3337.57,3337.55,3337.56,107210.0
1737878400,3337.56,3338.69,3336.71,3338.68,359420.0
1737878460,3338.68,3339.44,3338.67,3338.7,539266.0
1737878520,3338.7,3338.71,3336.22,3336.23,937178.0
1737878580,3336.23,3336.94,3332.52,3333.05,3765932.0
1737878640,3333.05,3337.37,3333.05,3336.86,1826384.0
1737878700,3336.86,3339.53,3336.68,3339.01,829504.0
1737878760,3339.02,3341.01,3338.98,3339.66,1024496.0
1737878820,3339.66,3342.4,3339.66,3342.07,635662.0
1737878880,3342.07,3342.07,3339.17,3339.47,327342.0
1737878940,3339.47,3339.74,3338.81,3339.39,243900.0
1737879000,3339.39,3339.39,3338.48,3338.49,245226.0
1737879060,3338.49,3339.06,3335.69,3335.69,368322.0
1737879120,3335.69,3337.27,3335.14,3336.35,1717386.0
1737879180,3336.35,3337.28,3336.34,3337.27,136616.0
1737879240,3337.22,3337.22,3335.15,3336.26,375320.0
1737879300,3336.26,3336.75,3335.77,3336.36,147226.0
1737879360,3336.36,3336.36,3333.85,3333.99,442420.0
1737879420,3333.99,3334.19,3333.17,3333.42,337468.0
1737879480,3333.42,3334.58,3333.0,3333.87,278886.0
1737879540,3333.87,3333.87,3331.68,3331.99,609514.0
1737879600,3331.99,3332.4,3331.62,3331.69,604882.0
1737879660,3331.67,3331.67,3329.2,3329.21,1562888.0
1737879720,3329.21,3330.91,3329.17,3330.64,1909164.0
1737879780,3330.64,3331.69,3329.83,3331.69,537370.0
1737879840,3331.69,3332.31,3331.46,3331.99,256322.0
1737879900,3331.99,3332.9,3331.14,3331.14,268378.0
1737879960,3330.7,3331.31,3330.42,3331.31,606870.0
1737880020,3331.31,3331.87,3330.42,3331.12,855312.0
1737880080,3331.12,3331.77,3330.33,3331.77,178354.0
1737880140,3331.77,3331.78,3330.46,3330.47,127624.0
1737880200,3330.47,3331.48,3329.68,3331.12,537064.0
1737880260,3331.21,3331.99,3330.01,3330.34,271044.0
1737880320,3330.34,3330.35,3329.39,3329.4,429078.0
1737880380,3329.4,3330.03,3327.33,3327.33,1755558.0
1737880440,3327.2,3327.2,3322.28,3322.66,5230318.0
1737880500,3322.66,3325.37,3322.11,3323.2,1406956.0
1737880560,3322.87,3325.42,3322.81,3325.0,948270.0
1737880620,3325.24,3327.0,3324.94,3325.22,643834.0
1737880680,3325.22,3326.17,3324.53,3326.16,536122.0
1737880740,3326.16,3327.36,3325.64,3327.35,519354.0
1737880800,3327.35,3328.65,3327.01,3328.01,514642.0
1737880860,3328.01,3328.33,3327.34,3328.32,504924.0
1737880920,3328.32,3328.99,3327.96,3328.38,614338.0
1737880980,3328.38,3329.06,3328.38,3328.98,527132.0
1737881040,3328.98,3328.98,3328.0,3328.01,180390.0
1737881100,3328.01,3328.01,3325.56,3326.11,334200.0
1737881160,3326.11,3328.91,3326.09,3328.89,368926.0
1737881220,3328.89,3329.27,3327.72,3328.04,455360.0
1737881280,3328.04,3329.58,3328.03,3329.53,251938.0
1737881340,3329.53,3331.27,3329.53,3331.26,524994.0
1737881400,3331.26,3333.11,3330.17,3330.58,516116.0
1737881460,3330.56,3330.97,3330.29,3330.8,257704.0
1737881520,3330.8,3330.8,3330.59,3330.6,105258.0
1737881580,3330.6,3330.66,3330.01,3330.39,239784.0
1737881640,3330.39,3330.39,3330.04,3330.04,264638.0
1737881700,3330.04,3330.04,3328.43,3328.43,278056.0
1737881760,3328.43,3329.34,3328.07,3328.56,161424.0
1737881820,3328.56,3329.68,3327.76,3329.38,319884.0
1737881880,3329.38,3330.12,3329.37,3329.89,117488.0
1737881940,3329.89,3330.57,3329.88,3330.52,94632.0
1737882000,3330.52,3331.44,3330.11,3330.16,239830.0
1737882060,3330.16,3330.4,3328.98,3330.14,285804.0
1737882120,3330.14,3330.14,3328.66,3328.66,316444.0
1737882180,3328.67,3329.03,3328.12,3328.18,188392.0
1737882240,3328.18,3328.19,3326.42,3327.34,535786.0
1737882300,3327.34,3327.34,3325.0,3325.0,414124.0
1737882360,3325.0,3325.64,3323.32,3324.03,1848866.0
1737882420,3324.03,3325.36,3323.97,3325.11,561134.0
1737882480,3325.11,3326.69,3325.01,3326.36,338276.0
1737882540,3326.36,3326.51,3324.94,3324.94,380596.0
1737882600,3324.94,3325.06,3322.61,3324.84,2076316.0
1737882660,3324.84,3325.68,3323.6,3324.48,1762172.0
1737882720,3324.48,3324.49,3322.89,3323.0,657732.0
1737882780,3323.0,3323.58,3322.73,3322.98,390092.0
1737882840,3322.98,3323.93,3322.98,3323.61,1186138.0
1737882900,3323.61,3325.0,3322.95,3324.99,1168536.0
1737882960,3324.99,3326.0,3324.98,3325.49,1630118.0
1737883020,3325.49,3326.0,3325.09,3325.6,385112.0
1737883080,3325.6,3325.79,3324.43,3324.65,443432.0
1737883140,3324.65,3326.4,3324.52,3326.38,369176.0
1737883200,3326.38,3327.0,3324.47,3324.48,225656.0
1737883260,3324.48,3324.93,3323.67,3323.67,346894.0
1737883320,3323.67,3324.93,3323.61,3324.07,220930.0
1737883380,3324.07,3324.08,3320.45,3320.9,1961778.0
1737883440,3320.9,3320.9,3317.41,3318.0,5204072.0
1737883500,3318.0,3318.0,3305.24,3306.62,21774978.0
1737883560,3305.51,3310.38,3305.51,3310.38,4723164.0
1737883620,3310.38,3310.38,3308.07,3310.29,1537548.0
1737883680,3310.28,3311.1,3308.81,3311.1,2120462.0
1737883740,3311.08,3311.99,3310.45,3310.48,2185048.0
1737883800,3310.48,3310.48,3307.29,3309.8,3684694.0
1737883860,3309.8,3310.04,3306.14,3309.58,1633752.0
1737883920,3309.59,3309.59,3306.02,3306.05,1432342.0
1737883980,3306.31,3306.76,3304.0,3304.49,3037034.0
1737884040,3304.49,3306.51,3300.0,3305.09,8485632.0
1737884100,3304.86,3306.16,3303.28,3305.57,1298160.0
1737884160,3305.19,3306.95,3305.0,3305.71,1405712.0
1737884220,3305.79,3307.0,3305.0,3305.0,1012512.0
1737884280,3305.0,3305.23,3303.0,3303.2,851616.0
1737884340,3303.2,3305.7,3303.17,3304.85,840604.0
1737884400,3304.85,3304.87,3291.46,3295.85,11499378.0
1737884460,3296.03,3298.11,3296.03,3297.0,3187518.0
1737884520,3297.0,3299.72,3297.0,3299.48,2459484.0
1737884580,3299.48,3300.4,3298.63,3299.15,1171948.0
1737884640,3299.15,3300.99,3299.15,3299.7,1578692.0
1737884700,3299.7,3299.71,3297.46,3298.89,2339640.0
1737884760,3298.89,3300.98,3297.51,3300.01,1198270.0
1737884820,3300.01,3300.02,3298.15,3298.16,751814.0
1737884880,3298.31,3299.94,3297.0,3299.47,2324934.0
1737884940,3299.47,3301.89,3299.47,3301.89,773602.0
1737885000,3301.89,3302.83,3300.35,3300.53,1313244.0
1737885060,3300.53,3300.99,3297.0,3297.09,906610.0
1737885120,3297.09,3298.29,3297.0,3297.16,912518.0
1737885180,3297.16,3297.48,3296.0,3296.0,1159216.0
1737885240,3296.01,3298.05,3295.23,3296.89,547988.0
1737885300,3296.89,3296.89,3295.0,3295.0,952898.0
1737885360,3295.0,3295.0,3294.0,3294.41,1852290.0
1737885420,3294.41,3295.4,3293.0,3295.4,1134386.0
1737885480,3295.4,3297.15,3295.38,3296.42,934212.0
1737885540,3296.42,3298.35,3296.42,3297.06,419166.0
1737885600,3297.06,3297.06,3295.0,3295.01,905592.0
1737885660,3295.01,3298.35,3294.84,3298.35,741116.0
1737885720,3298.35,3300.52,3298.35,3300.16,928262.0
1737885780,3300.16,3300.56,3299.65,3300.05,957134.0
1737885840,3300.04,3300.79,3298.3,3300.78,702350.0
1737885900,3301.04,3302.34,3300.71,3302.34,984870.0
1737885960,3302.35,3303.11,3302.35,3302.8,585146.0
1737886020,3302.8,3303.56,3302.0,3302.49,1153116.0
1737886080,3302.93,3303.69,3302.65,3303.32,512370.0
1737886140,3303.32,3303.42,3302.01,3302.51,651784.0
1737886200,3302.51,3303.98,3301.01,3303.97,557628.0
1737886260,3303.92,3303.92,3301.0,3301.32,914996.0
1737886320,3301.32,3302.38,3301.0,3302.37,332032.0
1737886380,3302.37,3303.37,3302.37,3303.06,601764.0
1737886440,3303.06,3304.54,3303.06,3304.53,355010.0
1737886500,3304.59,3305.27,3304.59,3304.97,870452.0
1737886560,3304.97,3304.99,3304.08,3304.1,493538.0
1737886620,3304.1,3304.75,3302.06,3302.94,505164.0
1737886680,3302.94,3303.46,3302.6,3302.6,192742.0
1737886740,3302.6,3303.08,3302.21,3302.75,247618.0
1737886800,3302.75,3302.98,3301.65,3301.65,271410.0
1737886860,3301.65,3301.65,3298.51,3299.66,1695744.0
1737886920,3299.66,3301.37,3299.35,3301.36,364134.0
1737886980,3301.36,3302.28,3300.84,3300.84,369768.0
1737887040,3300.84,3302.6,3300.11,3302.59,423926.0
1737887100,3302.59,3302.82,3302.21,3302.5,330228.0
1737887160,3302.5,3303.84,3302.48,3302.98,354738.0
1737887220,3302.98,3302.98,3302.0,3302.27,227384.0
1737887280,3302.27,3303.2,3302.27,3303.19,348632.0
1737887340,3303.19,3303.94,3303.0,3303.64,349254.0
1737887400,3303.64,3303.64,3302.98,3303.15,304766.0
1737887460,3303.15,3305.44,3303.07,3305.39,603230.0
1737887520,3305.39,3305.58,3303.9,3303.9,617030.0
1737887580,3302.06,3304.07,3301.67,3302.57,1987734.0
1737887640,3302.56,3302.57,3302.0,3302.36,201760.0
1737887700,3302.42,3302.94,3301.25,3302.1,323058.0
1737887760,3302.1,3302.35,3300.78,3300.78,298462.0
1737887820,3300.7,3300.78,3298.03,3299.0,1600632.0
1737887880,3299.0,3299.91,3298.44,3298.45,389350.0
1737887940,3298.45,3300.07,3298.18,3298.18,351496.0
1737888000,3298.18,3298.2,3294.6,3294.78,1394846.0
1737888060,3294.78,3297.69,3294.78,3297.36,1523186.0
1737888120,3297.35,3298.0,3295.89,3297.99,530064.0
1737888180,3297.99,3298.56,3297.47,3298.39,578472.0
1737888240,3298.39,3298.53,3296.23,3296.24,689108.0
1737888300,3296.24,3297.73,3295.35,3297.73,737364.0
1737888360,3297.73,3299.36,3297.71,3298.44,645058.0
1737888420,3298.44,3298.86,3297.23,3297.82,1047048.0
1737888480,3297.82,3297.83,3296.4,3296.7,335904.0
1737888540,3296.7,3297.69,3296.69,3297.69,915512.0
1737888600,3297.69,3299.07,3296.58,3298.01,618214.0
1737888660,3298.01,3298.99,3298.0,3298.98,263512.0
1737888720,3298.98,3299.81,3298.01,3298.61,414616.0
1737888780,3298.61,3299.54,3298.38,3299.53,175774.0
1737888840,3299.53,3299.69,3299.06,3299.37,179166.0
1737888900,3299.37,3300.98,3297.76,3300.86,910896.0
1737888960,3300.86,3302.0,3300.39,3301.49,407232.0
1737889020,3301.49,3302.65,3301.49,3302.65,316374.0
1737889080,3302.65,3303.27,3302.63,3303.27,644602.0
1737889140,3303.27,3304.94,3303.25,3304.27,653596.0
1737889200,3304.27,3304.73,3302.56,3302.56,928146.0
1737889260,3302.56,3303.41,3301.94,3302.0,548926.0
1737889320,3302.17,3303.16,3301.35,3301.36,381634.0
1737889380,3301.36,3307.34,3301.35,3307.24,2697690.0
1737889440,3307.24,3307.24,3304.79,3305.61,526580.0
1737889500,3305.61,3305.83,3304.79,3305.45,722068.0
1737889560,3305.37,3305.38,3304.06,3304.97,360488.0
1737889620,3304.97,3306.39,3304.97,3305.99,443872.0
1737889680,3305.99,3305.99,3304.27,3305.01,395152.0
1737889740,3305.01,3305.7,3304.35,3304.35,532034.0
1737889800,3304.35,3307.48,3304.35,3307.48,297890.0
1737889860,3307.48,3307.6,3306.4,3307.12,410760.0
1737889920,3307.12,3308.19,3307.12,3307.98,593190.0
1737889980,3307.98,3308.49,3307.88,3308.02,691394.0
1737890040,3308.02,3308.02,3306.57,3306.58,761220.0
1737890100,3306.58,3306.85,3306.09,3306.44,632802.0
1737890160,3306.44,3306.44,3305.84,3305.85,353302.0
1737890220,3305.85,3306.44,3304.98,3306.43,398230.0
1737890280,3306.43,3308.66,3306.42,3308.64,640868.0
1737890340,3308.64,3308.99,3308.46,3308.85,606070.0
1737890400,3308.79,3308.9,3307.67,3308.9,574116.0
1737890460,3308.9,3314.39,3308.9,3312.84,5543656.0
1737890520,3312.84,3314.83,3312.29,3313.9,2911094.0
1737890580,3313.9,3313.9,3312.14,3312.14,1230458.0
1737890640,3312.06,3312.06,3308.81,3309.19,1342210.0
1737890700,3309.19,3310.34,3308.38,3308.86,1080234.0
1737890760,3308.86,3308.87,3306.57,3306.9,522798.0
1737890820,3306.9,3307.9,3306.01,3306.65,1649358.0
1737890880,3306.65,3307.61,3306.4,3307.27,344000.0
1737890940,3307.27,3307.95,3307.27,3307.3,194696.0
1737891000,3307.3,3307.91,3306.92,3307.48,333422.0
1737891060,3307.48,3307.98,3306.52,3307.53,262768.0
1737891120,3307.53,3309.63,3307.53,3309.11,340942.0
1737891180,3309.11,3309.12,3307.47,3308.21,195642.0
1737891240,3308.73,3311.82,3308.73,3309.98,597042.0
1737891300,3309.98,3310.0,3307.22,3307.92,576630.0
1737891360,3307.92,3309.7,3307.92,3309.7,305420.0
1737891420,3309.7,3309.99,3309.18,3309.79,326148.0
1737891480,3309.79,3310.0,3309.13,3309.15,337510.0
1737891540,3309.15,3309.89,3308.61,3309.88,320686.0
1737891600,3309.88,3309.99,3309.64,3309.94,169362.0
1737891660,3309.94,3309.98,3308.89,3308.89,234134.0
1737891720,3308.89,3309.08,3308.69,3309.06,197202.0
1737891780,3309.06,3309.77,3308.26,3308.4,532578.0
1737891840,3308.47,3308.73,3308.26,3308.64,213652.0
1737891900,3308.64,3309.68,3308.64,3309.3,178904.0
1737891960,3309.3,3309.49,3308.76,3309.03,218978.0
1737892020,3309.03,3309.58,3307.39,3307.4,1175090.0
1737892080,3307.4,3307.93,3306.93,3307.93,870098.0
1737892140,3307.93,3308.56,3306.9,3306.91,381646.0
1737892200,3306.91,3306.91,3305.88,3306.15,1332772.0
1737892260,3306.15,3306.6,3305.31,3306.6,240278.0
1737892320,3306.6,3306.91,3305.68,3306.83,401728.0
1737892380,3306.83,3308.39,3306.83,3308.32,309994.0
1737892440,3308.32,3308.39,3307.5,3308.02,304806.0
1737892500,3308.02,3308.61,3308.02,3308.61,214862.0
1737892560,3308.61,3309.48,3308.04,3309.47,365026.0
1737892620,3309.47,3311.02,3309.47,3310.99,1127516.0
1737892680,3310.99,3312.5,3310.99,3311.93,587154.0
1737892740,3311.93,3311.93,3310.45,3310.45,248606.0
1737892800,3310.45,3310.46,3307.21,3307.47,1013542.0
1737892860,3307.57,3308.1,3306.09,3306.23,678180.0
1737892920,3306.43,3306.9,3306.1,3306.9,352024.0
1737892980,3306.9,3307.11,3306.1,3306.37,284304.0
1737893040,3306.37,3307.5,3306.37,3307.05,217004.0
1737893100,3307.05,3307.06,3306.0,3306.49,512790.0
1737893160,3306.49,3306.85,3306.0,3306.0,199934.0
1737893220,3306.0,3306.02,3302.06,3302.73,2910780.0
1737893280,3302.73,3303.19,3301.83,3301.97,874452.0
1737893340,3301.97,3303.33,3301.97,3303.32,1347494.0
1737893400,3303.54,3304.5,3303.31,3304.5,662804.0
1737893460,3304.5,3304.54,3300.01,3301.32,1527816.0
1737893520,3301.32,3303.12,3301.32,3303.1,718036.0
1737893580,3303.1,3303.1,3300.9,3302.02,292428.0
1737893640,3302.08,3302.29,3300.8,3300.95,310212.0
1737893700,3301.16,3302.33,3300.87,3301.19,438780.0
1737893760,3301.19,3303.81,3301.19,3303.8,1230288.0
1737893820,3303.83,3304.19,3303.53,3303.76,372446.0
1737893880,3303.68,3303.68,3301.7,3302.16,179014.0
1737893940,3302.16,3304.08,3302.16,3304.07,229002.0
1737894000,3304.07,3304.08,3303.79,3303.8,203960.0
1737894060,3303.8,3304.2,3303.0,3304.15,334492.0
1737894120,3304.15,3304.53,3303.69,3304.51,181656.0
1737894180,3304.51,3304.61,3304.27,3304.34,122610.0
1737894240,3304.34,3304.36,3302.25,3302.26,280994.0
1737894300,3302.26,3302.27,3300.85,3300.86,240952.0
1737894360,3300.86,3302.82,3300.85,3302.73,483034.0
1737894420,3302.73,3303.98,3302.72,3303.76,578188.0
1737894480,3303.76,3303.76,3302.31,3302.6,263342.0
1737894540,3302.6,3303.23,3302.58,3303.22,83072.0
1737894600,3303.22,3303.75,3302.0,3302.01,245590.0
1737894660,3302.01,3302.06,3300.77,3301.53,243472.0
1737894720,3301.53,3302.2,3301.08,3301.53,315626.0
1737894780,3301.65,3302.89,3301.65,3302.7,349972.0
1737894840,3302.7,3302.7,3298.41,3298.9,1248268.0
1737894900,3298.95,3300.39,3298.95,3300.18,770368.0
1737894960,3300.18,3300.35,3298.78,3298.79,530382.0
1737895020,3298.83,3301.95,3298.83,3301.94,284796.0
1737895080,3301.94,3302.15,3300.35,3301.35,590214.0
1737895140,3301.35,3301.36,3298.88,3298.91,341194.0
1737895200,3298.91,3300.58,3298.71,3300.56,303226.0
1737895260,3300.56,3301.46,3300.56,3300.75,226000.0
1737895320,3300.75,3300.77,3299.01,3299.16,335826.0
1737895380,3299.16,3301.85,3299.15,3301.83,319176.0
1737895440,3301.88,3303.65,3301.88,3303.01,325610.0
1737895500,3303.01,3303.83,3302.68,3302.95,258618.0
1737895560,3302.95,3303.4,3302.21,3303.38,576882.0
1737895620,3303.38,3303.54,3302.04,3302.05,363624.0
1737895680,3302.05,3303.4,3301.61,3302.45,487998.0
1737895740,3302.38,3303.26,3300.88,3303.01,253390.0
1737895800,3303.19,3303.94,3303.01,3303.68,416588.0
1737895860,3303.68,3305.91,3303.68,3305.9,815544.0
1737895920,3305.9,3306.99,3305.17,3305.18,614868.0
1737895980,3305.18,3305.79,3304.34,3305.76,339490.0
1737896040,3305.58,3306.12,3304.84,3304.86,803198.0
1737896100,3304.86,3306.49,3304.77,3306.17,398264.0
1737896160,3306.17,3306.97,3305.74,3306.96,436202.0
1737896220,3306.96,3307.3,3305.59,3306.15,471756.0
1737896280,3306.2,3307.12,3305.85,3305.85,509344.0
1737896340,3305.85,3306.65,3305.33,3306.64,349660.0
1737896400,3306.47,3307.15,3306.34,3306.49,427304.0
1737896460,3306.49,3307.67,3305.27,3307.01,477796.0
1737896520,3306.78,3306.78,3304.51,3304.88,504032.0
1737896580,3304.88,3307.52,3304.88,3306.39,622858.0
1737896640,3306.39,3307.45,3305.48,3307.06,841378.0
1737896700,3307.84,3308.32,3307.25,3307.26,3791758.0
1737896760,3307.26,3307.27,3304.6,3304.66,561528.0
1737896820,3304.61,3306.27,3303.47,3305.73,1978638.0
1737896880,3305.73,3305.99,3305.47,3305.68,381466.0
1737896940,3305.68,3305.69,3303.01,3303.01,673178.0
1737897000,3303.01,3303.12,3299.67,3299.73,1534544.0
1737897060,3299.75,3301.7,3299.05,3301.7,881322.0
1737897120,3301.7,3302.58,3300.38,3302.4,1080308.0
1737897180,3302.4,3304.23,3302.27,3303.89,256052.0
1737897240,3303.89,3305.69,3303.87,3305.32,1840968.0
1737897300,3305.32,3306.15,3305.32,3306.07,908170.0
1737897360,3306.07,3306.08,3303.71,3303.73,716764.0
1737897420,3304.48,3304.48,3301.25,3301.61,1852932.0
1737897480,3301.61,3304.25,3301.61,3303.85,1115280.0
1737897540,3303.85,3303.99,3302.4,3303.02,518760.0
1737897600,3303.02,3303.27,3301.77,3301.81,235702.0
1737897660,3301.81,3301.87,3299.25,3300.28,698806.0
1737897720,3300.28,3302.1,3300.28,3301.69,319100.0
1737897780,3301.69,3302.94,3300.0,3300.01,618652.0
1737897840,3300.01,3300.94,3299.84,3300.89,1120938.0
1737897900,3300.89,3300.9,3300.02,3300.34,333630.0
1737897960,3300.34,3301.99,3300.15,3301.82,695606.0
1737898020,3301.82,3301.82,3300.69,3300.78,269812.0
1737898080,3300.44,3301.15,3299.89,3301.14,325722.0
1737898140,3301.14,3301.15,3300.1,3300.16,248560.0
1737898200,3300.17,3300.36,3299.85,3300.04,373964.0
1737898260,3300.04,3301.49,3300.0,3301.43,506506.0
1737898320,3301.43,3301.43,3300.1,3300.11,589974.0
1737898380,3300.11,3300.69,3300.0,3300.47,502560.0
1737898440,3300.47,3302.23,3300.47,3300.95,602300.0
1737898500,3300.95,3303.0,3300.93,3302.99,561598.0
1737898560,3302.99,3304.13,3302.56,3304.12,1074910.0
1737898620,3304.12,3306.18,3304.12,3305.84,802836.0
1737898680,3305.84,3305.85,3304.11,3304.11,397672.0
1737898740,3304.11,3304.69,3302.9,3304.69,847906.0
1737898800,3304.69,3305.82,3304.11,3304.11,415586.0
1737898860,3304.11,3306.56,3304.11,3306.56,168158.0
1737898920,3306.6,3307.44,3306.17,3306.64,820496.0
1737898980,3306.64,3306.64,3305.92,3306.22,287220.0
1737899040,3306.22,3307.52,3304.73,3307.51,1121206.0
1737899100,3307.47,3307.47,3305.63,3306.53,598034.0
1737899160,3306.76,3307.97,3304.89,3304.89,1864536.0
1737899220,3304.89,3307.0,3304.89,3306.99,167370.0
1737899280,3306.99,3307.47,3305.26,3305.28,685900.0
1737899340,3305.28,3305.28,3303.85,3304.88,475924.0
1737899400,3304.88,3306.36,3304.75,3306.19,397024.0
1737899460,3306.19,3306.69,3305.0,3305.47,311584.0
1737899520,3305.42,3306.67,3304.89,3306.66,536016.0
1737899580,3306.66,3306.66,3305.66,3305.72,163728.0
1737899640,3305.72,3306.36,3304.66,3304.66,450014.0
1737899700,3304.66,3305.65,3304.66,3305.61,70496.0
1737899760,3305.61,3306.57,3305.38,3305.39,263482.0
1737899820,3305.39,3305.65,3304.5,3305.64,178104.0
1737899880,3305.64,3306.5,3305.23,3306.48,301710.0
1737899940,3306.48,3306.98,3306.0,3306.62,285592.0
1737900000,3306.62,3306.67,3304.51,3304.52,556552.0
1737900060,3304.52,3305.2,3303.67,3303.89,1258768.0
1737900120,3303.89,3305.19,3303.88,3304.89,882046.0
1737900180,3304.89,3304.89,3302.59,3302.82,774344.0
1737900240,3302.82,3302.88,3301.42,3301.49,1333692.0
1737900300,3301.49,3302.53,3299.8,3299.99,2970364.0
1737900360,3299.99,3300.56,3299.9,3300.54,1609878.0
1737900420,3300.54,3301.36,3299.41,3301.3,1063794.0
1737900480,3300.64,3301.44,3300.0,3301.0,694150.0
1737900540,3301.0,3301.16,3300.06,3300.06,400112.0
1737900600,3300.06,3300.07,3298.01,3298.53,1073716.0
1737900660,3298.53,3300.58,3298.47,3300.57,465456.0
1737900720,3300.57,3301.92,3300.56,3301.78,286576.0
1737900780,3301.78,3301.79,3299.8,3299.8,356564.0
1737900840,3299.85,3300.12,3297.93,3298.32,758066.0
1737900900,3298.32,3300.21,3298.12,3300.2,557560.0
1737900960,3300.2,3300.56,3299.06,3299.53,623506.0
1737901020,3299.53,3301.12,3299.53,3300.12,434976.0
1737901080,3300.29,3302.03,3299.63,3301.72,310612.0
1737901140,3301.72,3302.61,3301.5,3302.6,160606.0
1737901200,3302.6,3302.61,3299.56,3299.57,579520.0
1737901260,3299.57,3299.57,3295.61,3296.07,1395222.0
1737901320,3296.07,3298.98,3296.06,3298.98,319548.0
1737901380,3298.98,3300.04,3298.97,3300.03,317454.0
1737901440,3300.03,3301.48,3300.03,3300.71,388792.0
1737901500,3300.71,3300.71,3299.26,3299.27,327388.0
1737901560,3299.27,3300.31,3299.27,3300.19,343586.0
1737901620,3300.19,3300.5,3299.6,3299.84,190844.0
1737901680,3299.84,3300.56,3299.6,3299.61,296582.0
1737901740,3299.61,3300.0,3299.11,3299.11,114002.0
1737901800,3299.11,3300.5,3299.1,3300.49,209004.0
1737901860,3300.49,3303.0,3300.33,3302.12,652178.0
1737901920,3302.12,3302.48,3300.77,3300.83,165882.0
1737901980,3300.83,3301.82,3300.83,3301.76,225686.0
1737902040,3301.76,3301.82,3299.47,3300.49,273862.0
1737902100,3300.49,3301.56,3300.3,3300.82,197430.0
1737902160,3300.89,3301.98,3300.44,3301.86,230336.0
1737902220,3301.86,3301.98,3300.56,3300.75,238422.0
1737902280,3300.75,3301.35,3300.14,3301.33,143130.0
1737902340,3301.39,3302.71,3301.11,3302.71,265500.0
1737902400,3302.7,3302.85,3301.71,3302.57,288150.0
1737902460,3302.54,3302.55,3302.17,3302.23,80952.0
1737902520,3302.23,3303.06,3302.23,3302.93,209214.0
1737902580,3303.0,3307.0,3303.0,3306.25,1562566.0
1737902640,3307.0,3307.0,3306.38,3306.39,1831756.0
1737902700,3306.39,3306.98,3305.65,3305.67,356524.0
1737902760,3305.67,3306.98,3305.13,3305.81,396398.0
1737902820,3305.8,3305.82,3305.0,3305.01,231632.0
1737902880,3305.01,3306.99,3305.0,3306.91,399444.0
1737902940,3306.91,3306.92,3305.39,3306.75,397542.0
1737903000,3306.75,3308.0,3306.42,3307.99,550828.0
1737903060,3307.99,3308.05,3307.33,3307.75,509070.0
1737903120,3307.75,3311.91,3307.63,3311.65,2338918.0
1737903180,3311.61,3311.61,3310.55,3310.62,509798.0
1737903240,3310.62,3311.23,3310.5,3311.23,409170.0
1737903300,3311.23,3311.3,3310.0,3310.01,460892.0
1737903360,3310.01,3310.01,3307.89,3308.87,532760.0
1737903420,3308.87,3310.58,3308.85,3310.36,372818.0
1737903480,3310.36,3310.53,3309.39,3310.51,327314.0
1737903540,3310.51,3310.53,3309.41,3309.48,271808.0
1737903600,3309.48,3310.49,3307.06,3307.07,963888.0
1737903660,3307.07,3309.35,3307.06,3308.07,352064.0
1737903720,3308.07,3308.89,3307.34,3308.72,366172.0
1737903780,3308.72,3308.78,3307.19,3307.95,275156.0
1737903840,3307.95,3309.69,3307.94,3309.43,1594022.0
1737903900,3309.48,3313.31,3309.48,3313.13,1004934.0
1737903960,3313.13,3313.3,3311.4,3312.3,748372.0
1737904020,3312.3,3312.87,3311.22,3311.22,283276.0
1737904080,3311.22,3311.44,3310.84,3310.85,341246.0
1737904140,3310.85,3310.85,3309.38,3309.39,456710.0
1737904200,3309.39,3310.73,3309.38,3309.5,367390.0
1737904260,3309.5,3311.91,3309.43,3310.99,861934.0
1737904320,3310.99,3311.15,3309.51,3309.99,222506.0
1737904380,3309.99,3310.75,3309.98,3310.39,404150.0
1737904440,3310.39,3310.92,3310.06,3310.07,202102.0
1737904500,3310.07,3311.44,3310.06,3311.44,173442.0
1737904560,3311.44,3313.41,3311.43,3313.4,496672.0
1737904620,3313.41,3314.0,3312.17,3313.99,649606.0
1737904680,3313.99,3317.74,3313.98,3316.62,5797918.0
1737904740,3316.65,3319.49,3316.44,3318.15,1636026.0
1737904800,3318.13,3319.16,3316.65,3316.7,2021848.0
1737904860,3316.7,3317.2,3316.27,3316.27,518818.0
1737904920,3316.27,3316.83,3315.59,3315.73,770456.0
1737904980,3315.73,3315.98,3312.95,3313.23,3436028.0
1737905040,3313.23,3313.35,3312.88,3312.89,287894.0
1737905100,3312.89,3314.9,3312.89,3314.9,229372.0
1737905160,3314.9,3316.53,3314.3,3314.31,741742.0
1737905220,3314.31,3314.31,3313.33,3313.34,244210.0
1737905280,3313.18,3313.6,3312.61,3313.59,791456.0
1737905340,3313.59,3314.99,3313.43,3313.43,281208.0
1737905400,3313.43,3315.82,3313.43,3315.82,686828.0
1737905460,3315.93,3316.05,3314.38,3315.99,485830.0
1737905520,3315.99,3317.81,3315.99,3317.79,448164.0
1737905580,3317.79,3317.79,3315.87,3316.29,582526.0
1737905640,3316.29,3316.29,3314.63,3315.22,333130.0
1737905700,3315.22,3315.22,3314.02,3314.02,364438.0
1737905760,3314.02,3315.15,3314.02,3314.14,213100.0
1737905820,3314.14,3315.37,3313.94,3315.36,364968.0
1737905880,3315.36,3315.54,3313.81,3313.82,445390.0
1737905940,3313.82,3313.83,3313.34,3313.37,238104.0
1737906000,3313.37,3314.4,3313.35,3313.35,182722.0
1737906060,3313.35,3314.1,3311.52,3311.9,561226.0
1737906120,3311.9,3311.9,3310.28,3310.64,805146.0
1737906180,3310.64,3311.1,3310.63,3310.77,305354.0
1737906240,3310.77,3311.87,3310.77,3311.78,135292.0
1737906300,3311.82,3312.21,3311.5,3311.51,363488.0
1737906360,3311.51,3312.2,3310.77,3311.38,348092.0
1737906420,3311.38,3312.53,3311.38,3312.53,130570.0
1737906480,3312.53,3313.73,3312.39,3313.36,279640.0
1737906540,3313.36,3313.36,3311.47,3311.48,443748.0
1737906600,3311.48,3313.13,3311.47,3312.68,227516.0
1737906660,3312.68,3313.0,3312.21,3312.98,162686.0
1737906720,3312.98,3313.94,3312.47,3313.94,406848.0
1737906780,3313.94,3314.0,3313.93,3313.99,126340.0
1737906840,3313.99,3315.02,3313.99,3314.95,228772.0
1737906900,3314.84,3314.85,3312.1,3312.1,893582.0
1737906960,3312.1,3313.04,3311.63,3312.61,455196.0
1737907020,3312.61,3313.62,3312.52,3313.61,243194.0
1737907080,3313.61,3313.62,3313.27,3313.3,157388.0
1737907140,3313.3,3314.27,3313.29,3313.61,407654.0
1737907200,3313.61,3314.74,3312.63,3314.72,736196.0
1737907260,3314.72,3316.18,3314.54,3314.6,678124.0
1737907320,3314.54,3314.56,3312.75,3312.77,523588.0
1737907380,3312.77,3312.77,3311.29,3311.31,816806.0
1737907440,3311.31,3311.54,3310.69,3311.26,623324.0
1737907500,3311.26,3311.77,3311.19,3311.43,366190.0
1737907560,3311.43,3313.48,3311.01,3311.02,1808286.0
1737907620,3311.02,3311.57,3310.96,3311.57,835522.0
1737907680,3311.57,3314.32,3311.57,3314.32,299350.0
1737907740,3314.32,3316.81,3314.32,3316.11,828376.0
1737907800,3316.31,3316.5,3313.15,3313.15,566526.0
1737907860,3313.15,3313.21,3310.67,3310.68,898508.0
1737907920,3310.68,3310.77,3308.68,3308.68,1054324.0
1737907980,3308.68,3309.69,3306.61,3307.45,1813998.0
1737908040,3307.45,3308.24,3306.89,3307.99,1492174.0
1737908100,3307.99,3309.39,3307.6,3309.38,367336.0
1737908160,3309.38,3309.44,3308.65,3309.39,328040.0
1737908220,3309.39,3309.47,3309.0,3309.47,274218.0
1737908280,3309.47,3310.87,3309.46,3310.86,371718.0
1737908340,3310.86,3310.91,3310.52,3310.69,275760.0
1737908400,3310.69,3311.61,3309.44,3309.8,432964.0
1737908460,3309.8,3312.0,3309.73,3311.94,438948.0
1737908520,3311.94,3311.94,3309.47,3309.47,168190.0
1737908580,3309.47,3309.48,3306.37,3307.07,1897240.0
1737908640,3307.07,3308.57,3307.07,3308.56,293140.0
1737908700,3308.56,3310.31,3308.48,3309.12,772942.0
1737908760,3309.12,3309.67,3307.03,3307.36,564368.0
1737908820,3307.36,3308.86,3307.08,3308.78,428398.0
1737908880,3308.78,3309.07,3308.44,3308.87,238940.0
1737908940,3308.87,3311.28,3308.87,3311.28,516850.0
1737909000,3311.28,3312.75,3311.17,3312.61,663128.0
1737909060,3312.68,3314.23,3312.68,3314.18,607368.0
1737909120,3314.18,3314.79,3312.74,3312.8,674204.0
1737909180,3313.03,3314.85,3313.03,3314.49,729878.0
1737909240,3314.55,3315.75,3314.55,3315.4,651428.0
1737909300,3315.4,3316.97,3315.39,3316.81,1005354.0
1737909360,3316.77,3316.82,3314.69,3316.42,797728.0
1737909420,3316.42,3317.77,3315.59,3317.76,687932.0
1737909480,3317.47,3317.55,3315.43,3315.78,1240286.0
1737909540,3315.78,3316.47,3314.56,3314.57,401630.0
1737909600,3314.57,3315.88,3314.56,3315.88,107090.0
1737909660,3315.88,3317.0,3315.87,3316.68,442674.0
1737909720,3316.68,3317.68,3316.67,3317.67,306802.0
1737909780,3317.67,3317.82,3316.85,3316.86,356136.0
1737909840,3316.86,3317.56,3316.61,3317.37,210960.0
1737909900,3317.37,3318.63,3316.64,3316.66,1018842.0
1737909960,3316.66,3316.66,3314.81,3315.22,459958.0
1737910020,3315.22,3316.33,3313.57,3314.2,1637432.0
1737910080,3314.2,3314.82,3313.94,3314.21,206224.0
1737910140,3314.21,3316.46,3314.21,3316.46,448662.0
1737910200,3316.46,3318.0,3316.28,3318.0,353262.0
1737910260,3318.0,3318.47,3317.0,3317.55,455816.0
1737910320,3317.55,3317.56,3316.97,3317.01,209032.0
1737910380,3317.01,3317.01,3316.27,3316.57,134748.0
1737910440,3316.39,3316.39,3315.4,3315.53,510256.0
1737910500,3315.53,3316.15,3315.52,3316.13,92358.0
1737910560,3316.13,3316.15,3315.4,3315.41,126352.0
1737910620,3315.41,3315.5,3315.4,3315.44,190562.0
1737910680,3315.44,3317.53,3315.43,3317.52,153058.0
1737910740,3317.52,3317.54,3314.02,3314.39,332500.0
1737910800,3314.39,3315.76,3313.85,3313.88,302140.0
1737910860,3313.88,3315.12,3313.81,3315.11,317230.0
1737910920,3315.11,3315.12,3313.84,3314.83,276126.0
1737910980,3314.79,3315.89,3314.71,3314.96,221144.0
1737911040,3314.96,3316.04,3314.57,3316.03,368604.0
1737911100,3316.03,3316.4,3315.25,3315.48,249406.0
1737911160,3315.48,3315.73,3315.1,3315.71,179230.0
1737911220,3315.71,3317.33,3315.71,3316.95,658772.0
1737911280,3316.9,3316.9,3315.84,3316.45,216172.0
1737911340,3316.45,3317.33,3315.42,3316.89,425848.0
1737911400,3316.89,3316.9,3315.59,3316.87,223976.0
1737911460,3316.87,3319.41,3316.87,3318.68,1013710.0
1737911520,3318.68,3319.15,3317.58,3317.91,253040.0
1737911580,3317.91,3319.44,3317.91,3319.27,306880.0
1737911640,3319.27,3320.0,3319.27,3319.99,2141752.0
1737911700,3319.99,3319.99,3317.84,3318.77,512914.0
1737911760,3318.77,3321.6,3318.77,3320.13,1079388.0
1737911820,3320.25,3321.29,3320.25,3320.72,309282.0
1737911880,3320.72,3320.99,3319.56,3319.57,679482.0
1737911940,3319.57,3319.57,3318.11,3318.14,408458.0
1737912000,3318.55,3319.99,3318.55,3319.93,360364.0
1737912060,3319.82,3320.75,3319.58,3320.65,1006532.0
1737912120,3320.83,3320.83,3319.01,3319.53,942726.0
1737912180,3319.53,3319.59,3318.75,3319.19,936170.0
1737912240,3319.19,3319.36,3316.91,3316.91,365810.0
1737912300,3316.91,3319.61,3316.44,3319.61,996602.0
1737912360,3319.61,3319.94,3319.45,3319.74,393364.0
1737912420,3319.74,3319.82,3319.36,3319.75,470020.0
1737912480,3319.38,3319.38,3317.38,3317.38,1210566.0
1737912540,3317.38,3318.69,3317.38,3318.69,283106.0
1737912600,3318.69,3318.69,3317.49,3317.49,328530.0
1737912660,3317.49,3317.7,3316.51,3316.52,277076.0
1737912720,3316.36,3318.87,3316.31,3318.85,446012.0
1737912780,3318.85,3323.0,3318.85,3322.46,4235508.0
1737912840,3322.46,3325.95,3321.95,3324.94,1478704.0
1737912900,3324.94,3328.18,3324.94,3326.05,1069448.0
1737912960,3326.05,3326.4,3323.33,3323.53,774214.0
1737913020,3323.53,3324.86,3323.11,3324.78,548840.0
1737913080,3324.78,3324.86,3324.46,3324.5,324062.0
1737913140,3324.78,3327.0,3324.78,3326.86,1298174.0
1737913200,3326.86,3328.52,3326.53,3327.73,1446344.0
1737913260,3327.73,3327.87,3326.87,3326.88,1083726.0
1737913320,3326.88,3329.81,3326.87,3329.48,792132.0
1737913380,3329.48,3329.49,3329.06,3329.19,805418.0
1737913440,3329.19,3329.19,3327.08,3327.86,1024308.0
1737913500,3327.86,3332.57,3327.86,3330.82,2522970.0
1737913560,3330.82,3335.99,3330.82,3334.89,5969032.0
1737913620,3334.89,3339.53,3334.84,3339.19,8199472.0
1737913680,3339.16,3339.16,3336.01,3338.07,1782788.0
1737913740,3338.07,3340.66,3338.07,3339.16,2625550.0
1737913800,3339.4,3340.0,3339.13,3339.71,1265326.0
1737913860,3339.71,3340.24,3339.28,3339.71,2179306.0
1737913920,3339.71,3343.45,3339.71,3341.52,5141014.0
1737913980,3341.48,3341.52,3337.39,3337.72,1409096.0
1737914040,3337.72,3338.7,3337.38,3338.11,976582.0
1737914100,3338.11,3339.32,3337.29,3338.14,1659914.0
1737914160,3338.19,3338.82,3337.45,3338.32,714650.0
1737914220,3338.36,3339.9,3337.01,3337.32,968388.0
1737914280,3337.32,3337.48,3333.77,3333.78,1143478.0
1737914340,3333.83,3336.73,3333.83,3336.32,1268090.0
1737914400,3336.32,3336.39,3332.67,3332.68,988046.0
1737914460,3332.68,3334.56,3332.61,3332.86,1037442.0
1737914520,3332.86,3334.56,3332.34,3334.32,844522.0
1737914580,3334.49,3338.1,3334.0,3338.1,1153100.0
1737914640,3338.05,3338.71,3337.35,3338.56,936540.0
1737914700,3338.56,3341.72,3338.44,3340.6,5510036.0
1737914760,3340.6,3340.6,3338.56,3339.8,553576.0
1737914820,3339.8,3340.0,3337.91,3338.82,423994.0
1737914880,3338.82,3339.99,3338.06,3339.99,600604.0
1737914940,3339.99,3340.06,3339.39,3339.98,1379910.0
1737915000,3339.98,3339.98,3337.86,3339.8,860082.0
1737915060,3339.8,3339.85,3338.1,3338.85,613002.0
1737915120,3338.85,3338.85,3334.94,3335.19,2722092.0
1737915180,3335.19,3335.89,3334.52,3335.86,1768148.0
1737915240,3335.86,3336.65,3335.77,3336.18,544648.0
1737915300,3335.58,3336.31,3335.46,3336.3,743420.0
1737915360,3336.3,3337.52,3336.29,3337.51,307090.0
1737915420,3337.44,3338.3,3336.35,3336.43,841432.0
1737915480,3336.43,3338.64,3336.42,3338.63,513488.0
1737915540,3338.63,3338.85,3337.07,3338.43,430718.0
1737915600,3338.43,3338.68,3335.46,3335.46,712828.0
1737915660,3335.46,3337.73,3335.27,3336.62,490868.0
1737915720,3336.62,3336.91,3335.01,3335.01,697430.0
1737915780,3335.01,3335.01,3333.86,3333.86,664962.0
1737915840,3333.86,3336.89,3332.99,3336.68,710068.0
1737915900,3336.68,3337.23,3336.18,3336.25,399396.0
1737915960,3336.25,3336.58,3335.51,3336.36,486024.0
1737916020,3336.36,3337.29,3335.54,3336.8,250630.0
1737916080,3336.8,3337.19,3336.79,3336.98,258128.0
1737916140,3336.98,3339.39,3336.98,3338.72,1085456.0
1737916200,3338.72,3340.24,3337.25,3337.88,1389938.0
1737916260,3337.88,3337.88,3334.52,3336.47,2953472.0
1737916320,3336.47,3338.36,3336.41,3338.35,224370.0
1737916380,3338.35,3341.42,3338.34,3340.67,451750.0
1737916440,3340.85,3341.43,3339.5,3341.01,730150.0
1737916500,3341.01,3341.01,3337.95,3340.18,4822654.0
1737916560,3340.18,3340.37,3338.44,3338.46,356024.0
1737916620,3338.45,3338.9,3337.52,3337.79,187582.0
1737916680,3337.79,3337.81,3336.65,3337.17,332724.0
1737916740,3337.17,3338.94,3336.88,3337.52,259152.0
1737916800,3337.51,3338.4,3336.68,3338.27,243334.0
1737916860,3338.12,3338.55,3338.06,3338.48,55820.0
1737916920,3338.48,3339.27,3338.17,3339.27,689280.0
1737916980,3339.4,3340.23,3338.67,3340.22,986454.0
1737917040,3340.22,3341.11,3339.23,3341.1,687426.0
1737917100,3341.1,3341.66,3339.81,3341.09,740424.0
1737917160,3341.09,3341.66,3337.83,3337.83,3802864.0
1737917220,3337.83,3337.83,3335.72,3335.96,599768.0
1737917280,3336.01,3336.31,3335.25,3335.76,337872.0
1737917340,3335.76,3336.77,3335.76,3336.73,277976.0
1737917400,3336.73,3337.1,3336.38,3336.77,294904.0
1737917460,3336.77,3337.56,3336.58,3337.51,266152.0
1737917520,3337.51,3337.77,3337.5,3337.75,111704.0
1737917580,3337.75,3337.79,3335.84,3335.88,331964.0
1737917640,3335.85,3337.5,3335.69,3336.85,309112.0
1737917700,3336.85,3336.87,3336.39,3336.4,238220.0
1737917760,3336.4,3336.86,3336.39,3336.69,257350.0
1737917820,3336.69,3336.71,3335.27,3335.28,335880.0
1737917880,3335.28,3336.03,3334.27,3336.03,683652.0
1737917940,3336.03,3336.03,3335.27,3335.83,474290.0
1737918000,3335.83,3337.78,3335.81,3336.57,1070752.0
1737918060,3336.57,3338.06,3336.06,3338.0,1187474.0
1737918120,3338.0,3338.0,3336.71,3337.43,467030.0
1737918180,3337.43,3337.69,3336.97,3336.97,109316.0
1737918240,3336.9,3337.4,3336.83,3337.36,70616.0
1737918300,3337.36,3337.83,3335.98,3337.38,402972.0
1737918360,3337.38,3337.4,3335.21,3336.51,308964.0
1737918420,3336.51,3336.53,3335.83,3335.84,158296.0
1737918480,3335.84,3337.78,3335.83,3337.76,362158.0
1737918540,3337.76,3339.12,3337.48,3339.12,2872992.0
1737918600,3339.12,3339.12,3337.59,3337.6,235638.0
1737918660,3337.6,3337.65,3335.26,3335.79,178496.0
1737918720,3335.79,3335.94,3334.68,3335.89,437670.0
1737918780,3335.89,3336.16,3334.57,3334.64,431762.0
1737918840,3334.64,3334.75,3333.33,3333.82,701188.0
1737918900,3333.82,3334.97,3333.73,3334.48,606224.0
1737918960,3334.48,3334.69,3334.07,3334.43,234138.0
1737919020,3334.43,3335.73,3334.42,3335.09,588280.0
1737919080,3335.09,3335.9,3334.93,3334.93,126352.0
1737919140,3334.93,3335.86,3334.93,3335.85,465880.0
1737919200,3335.85,3335.86,3333.81,3333.81,323144.0
1737919260,3333.81,3333.87,3328.88,3331.21,4900314.0
1737919320,3331.21,3331.71,3330.54,3331.7,684158.0
1737919380,3331.7,3331.76,3328.77,3329.36,903570.0
1737919440,3329.36,3330.71,3329.36,3330.56,648462.0
1737919500,3330.56,3331.29,3329.73,3329.98,434720.0
1737919560,3329.98,3331.65,3329.97,3331.65,303178.0
1737919620,3331.65,3331.98,3331.64,3331.97,266732.0
1737919680,3331.97,3331.98,3331.18,3331.53,348506.0
1737919740,3331.53,3331.66,3331.52,3331.66,163406.0
1737919800,3331.66,3332.53,3331.42,3332.34,503014.0
1737919860,3332.34,3332.39,3330.17,3330.17,360936.0
1737919920,3330.17,3330.18,3328.97,3329.06,543098.0
1737919980,3329.06,3331.8,3329.05,3331.09,333792.0
1737920040,3331.09,3332.24,3330.42,3332.24,195878.0
1737920100,3332.24,3334.95,3332.23,3334.95,591846.0
1737920160,3334.95,3335.75,3334.79,3334.8,443622.0
1737920220,3334.74,3335.73,3332.43,3332.61,702568.0
1737920280,3332.61,3333.82,3332.6,3333.36,1011744.0
1737920340,3333.41,3334.1,3333.41,3333.82,335788.0
1737920400,3333.82,3333.82,3333.58,3333.59,123698.0
1737920460,3333.59,3334.07,3333.5,3334.02,88544.0
1737920520,3334.02,3334.02,3333.5,3333.52,86042.0
1737920580,3333.52,3333.57,3332.15,3332.15,631136.0
1737920640,3332.15,3333.6,3332.14,3333.59,124710.0
1737920700,3333.59,3333.98,3333.27,3333.56,128808.0
1737920760,3333.56,3333.96,3331.52,3331.54,411566.0
1737920820,3331.54,3333.7,3331.53,3333.15,313200.0
1737920880,3333.15,3334.32,3333.15,3334.27,222898.0
1737920940,3334.1,3334.33,3334.04,3334.22,292320.0
1737921000,3334.22,3334.57,3334.15,3334.56,205210.0
1737921060,3334.56,3340.21,3334.49,3339.91,1614120.0
1737921120,3339.26,3339.98,3338.22,3339.06,567342.0
1737921180,3339.0,3339.44,3337.78,3338.58,280256.0
1737921240,3338.58,3340.69,3338.56,3339.9,765884.0
1737921300,3339.9,3339.9,3337.56,3338.03,463054.0
1737921360,3338.03,3338.03,3337.39,3337.95,215984.0
1737921420,3337.95,3337.96,3335.98,3336.08,434226.0
1737921480,3336.08,3337.98,3336.06,3337.69,284062.0
1737921540,3337.69,3338.58,3337.51,3337.51,137714.0
1737921600,3337.51,3338.21,3336.5,3338.2,422708.0
1737921660,3338.2,3338.86,3337.1,3337.78,826034.0
1737921720,3337.78,3337.79,3335.79,3335.82,414974.0
1737921780,3335.82,3336.27,3334.1,3334.99,568066.0
1737921840,3334.99,3336.23,3333.01,3336.23,543418.0
1737921900,3336.23,3337.99,3336.21,3337.99,352538.0
1737921960,3337.99,3337.99,3335.96,3335.97,243412.0
1737922020,3335.57,3337.24,3335.0,3337.23,284630.0
1737922080,3337.23,3337.74,3336.73,3336.74,91408.0
1737922140,3336.74,3338.0,3336.73,3337.81,254164.0
1737922200,3337.81,3338.12,3336.85,3336.87,245216.0
1737922260,3336.87,3336.91,3335.9,3336.42,92694.0
1737922320,3336.42,3336.44,3334.56,3335.28,261944.0
1737922380,3335.28,3335.76,3334.67,3335.42,215184.0
1737922440,3335.42,3336.78,3335.4,3336.77,166698.0
1737922500,3336.77,3336.78,3334.01,3334.77,404740.0
1737922560,3334.77,3335.5,3334.06,3335.06,238016.0
1737922620,3335.07,3335.07,3333.61,3334.47,265748.0
1737922680,3334.47,3336.8,3334.47,3336.8,299890.0
1737922740,3337.11,3337.66,3335.76,3337.65,311196.0
1737922800,3337.65,3339.28,3337.65,3339.27,445182.0
1737922860,3339.37,3340.06,3339.37,3339.99,433746.0
1737922920,3339.99,3340.0,3339.39,3339.61,355588.0
1737922980,3339.61,3341.35,3339.22,3341.35,315684.0
1737923040,3341.35,3341.35,3340.38,3340.41,373450.0
1737923100,3340.41,3340.42,3338.47,3339.71,294102.0
1737923160,3339.71,3340.17,3338.75,3338.77,233782.0
1737923220,3338.77,3340.01,3338.19,3339.81,288234.0
1737923280,3339.81,3339.82,3339.28,3339.44,119092.0
1737923340,3339.44,3340.3,3339.26,3339.26,86328.0
1737923400,3338.74,3339.0,3337.83,3337.84,246766.0
1737923460,3337.84,3339.13,3337.83,3338.1,239094.0
1737923520,3338.1,3338.1,3335.43,3335.68,308124.0
1737923580,3335.68,3336.56,3335.43,3335.44,154960.0
1737923640,3335.44,3335.44,3334.71,3335.2,363352.0
1737923700,3335.2,3335.2,3333.6,3334.37,430674.0
1737923760,3334.5,3335.77,3334.5,3335.76,218878.0
1737923820,3335.76,3336.98,3335.31,3335.33,156660.0
1737923880,3335.33,3335.33,3332.86,3333.13,279832.0
1737923940,3333.13,3335.78,3333.13,3335.26,408392.0
1737924000,3335.19,3335.19,3333.52,3334.07,236646.0
1737924060,3333.96,3334.86,3333.61,3334.38,161498.0
1737924120,3334.38,3334.39,3332.97,3333.64,397524.0
1737924180,3333.64,3333.64,3332.52,3332.88,127290.0
1737924240,3332.88,3332.89,3332.0,3332.87,179152.0
1737924300,3332.87,3332.89,3331.64,3332.83,226450.0
1737924360,3332.83,3333.16,3332.3,3332.32,211304.0
1737924420,3332.32,3332.83,3331.84,3332.82,269584.0
1737924480,3332.82,3334.65,3332.81,3334.32,403350.0
1737924540,3334.32,3334.32,3332.35,3332.36,110660.0
1737924600,3332.36,3333.3,3331.13,3331.13,311576.0
1737924660,3331.13,3331.87,3330.1,3330.77,678090.0
1737924720,3330.71,3330.72,3330.0,3330.01,355568.0
1737924780,3330.01,3330.42,3327.59,3329.85,1059488.0
1737924840,3329.85,3330.61,3328.89,3329.64,432540.0
1737924900,3329.68,3329.82,3327.69,3327.84,601834.0
1737924960,3327.84,3328.65,3326.73,3327.38,736234.0
1737925020,3327.02,3328.86,3326.13,3328.85,774436.0
1737925080,3328.85,3328.85,3325.55,3326.71,877730.0
1737925140,3326.71,3328.27,3326.71,3328.26,362958.0
1737925200,3328.3,3328.66,3326.48,3327.12,782360.0
1737925260,3327.12,3327.8,3323.15,3323.73,1487042.0
1737925320,3323.73,3324.41,3321.0,3321.61,2175596.0
1737925380,3321.61,3322.97,3321.0,3321.51,571012.0
1737925440,3321.51,3322.73,3319.32,3319.33,1698778.0
1737925500,3319.33,3319.33,3313.86,3315.46,4440182.0
1737925560,3315.54,3318.02,3315.51,3315.68,1235098.0
1737925620,3315.88,3316.04,3314.63,3315.31,689632.0
1737925680,3315.31,3315.33,3314.0,3314.5,806218.0
1737925740,3314.5,3319.04,3314.5,3317.81,707068.0
1737925800,3317.81,3317.81,3316.13,3316.15,433636.0
1737925860,3316.15,3317.64,3314.31,3314.33,323624.0
1737925920,3314.33,3314.33,3310.94,3311.78,3040806.0
1737925980,3311.78,3312.4,3310.24,3311.93,1551900.0
1737926040,3311.97,3313.33,3311.36,3312.34,532430.0
1737926100,3312.34,3313.66,3311.77,3313.25,611874.0
1737926160,3313.25,3314.41,3311.83,3311.83,779838.0
1737926220,3311.88,3312.13,3309.59,3310.72,3533936.0
1737926280,3310.72,3310.87,3307.62,3308.63,1585474.0
1737926340,3308.69,3311.47,3308.69,3311.4,1253934.0
1737926400,3311.4,3311.7,3310.22,3311.69,1159918.0
1737926460,3311.69,3316.42,3311.69,3316.36,1500826.0
1737926520,3316.36,3317.86,3316.36,3317.52,573050.0
1737926580,3317.52,3317.84,3316.4,3317.61,1609182.0
1737926640,3317.61,3318.28,3315.77,3315.77,781556.0
1737926700,3315.77,3315.79,3312.98,3313.73,920722.0
1737926760,3313.73,3313.74,3311.52,3311.9,381864.0
1737926820,3311.9,3311.98,3311.31,3311.53,342562.0
1737926880,3311.41,3312.44,3311.29,3312.1,468660.0
1737926940,3312.1,3313.64,3312.1,3313.64,360348.0
1737927000,3313.9,3314.72,3313.89,3313.9,283788.0
1737927060,3313.9,3316.26,3313.39,3316.2,704420.0
1737927120,3316.2,3317.2,3315.26,3315.26,1055798.0
1737927180,3315.26,3315.26,3309.33,3309.35,2909072.0
1737927240,3309.35,3310.48,3309.35,3309.82,481024.0
1737927300,3309.82,3310.31,3309.11,3309.12,506792.0
1737927360,3309.12,3310.83,3309.0,3310.83,361026.0
1737927420,3310.83,3311.41,3309.0,3309.53,1787710.0
1737927480,3309.53,3309.63,3309.0,3309.01,210256.0
1737927540,3308.42,3310.77,3308.42,3310.21,413820.0
1737927600,3310.21,3310.21,3305.5,3306.73,2107722.0
1737927660,3306.73,3307.54,3305.5,3306.09,330560.0
1737927720,3306.09,3307.12,3305.18,3307.11,661826.0
1737927780,3307.11,3307.72,3306.43,3306.51,186352.0
1737927840,3306.51,3306.83,3302.06,3304.26,3532308.0
1737927900,3304.26,3304.27,3301.98,3302.64,800508.0
1737927960,3302.64,3303.47,3301.37,3301.37,650224.0
1737928020,3301.26,3301.27,3292.87,3294.68,10824412.0
1737928080,3294.68,3296.64,3290.68,3293.11,2592884.0
1737928140,3293.11,3295.44,3292.56,3293.51,2801806.0
1737928200,3293.51,3295.5,3293.49,3295.5,1720768.0
1737928260,3295.5,3296.28,3293.1,3296.27,763362.0
1737928320,3296.34,3299.39,3296.34,3298.78,1217554.0
1737928380,3298.78,3299.53,3297.49,3297.49,854430.0
1737928440,3297.49,3298.95,3297.1,3298.95,625776.0
1737928500,3298.95,3298.95,3296.9,3297.06,660886.0
1737928560,3297.06,3298.94,3296.18,3298.94,665866.0
1737928620,3299.36,3300.45,3298.2,3298.2,592544.0
1737928680,3298.14,3299.32,3298.14,3298.57,379470.0
1737928740,3298.57,3299.33,3294.85,3295.01,562036.0
1737928800,3294.88,3295.01,3292.07,3294.5,1814752.0
1737928860,3294.5,3296.01,3294.1,3296.01,885616.0
1737928920,3296.02,3297.52,3292.65,3293.94,1116342.0
1737928980,3293.94,3294.39,3292.14,3292.19,1448238.0
1737929040,3292.22,3294.35,3292.22,3293.93,864244.0
1737929100,3293.98,3295.02,3289.3,3291.99,3539376.0
1737929160,3291.99,3295.87,3291.99,3294.85,1004542.0
1737929220,3294.8,3294.8,3287.52,3289.14,3120818.0
1737929280,3289.19,3289.53,3280.01,3280.01,12251936.0
1737929340,3280.01,3284.77,3280.01,3283.88,4256636.0
1737929400,3283.88,3284.43,3281.65,3282.87,2255376.0
1737929460,3282.87,3288.17,3282.76,3287.06,2925846.0
1737929520,3287.06,3291.0,3287.06,3290.99,1282332.0
1737929580,3290.99,3291.0,3289.48,3289.97,1167522.0
1737929640,3290.01,3291.33,3288.85,3291.33,1061522.0
1737929700,3291.33,3291.39,3289.28,3290.95,1015436.0
1737929760,3290.95,3292.37,3289.54,3292.03,709306.0
1737929820,3292.03,3295.23,3291.25,3295.23,704052.0
1737929880,3295.23,3295.75,3294.01,3294.42,842798.0
1737929940,3294.42,3296.78,3294.31,3296.71,372840.0
1737930000,3296.71,3297.99,3296.71,3297.62,933030.0
1737930060,3297.62,3298.14,3296.25,3296.25,586018.0
1737930120,3296.25,3296.52,3295.95,3296.49,472678.0
1737930180,3296.49,3296.63,3295.19,3296.45,760460.0
1737930240,3296.4,3296.4,3295.0,3295.01,688116.0
1737930300,3295.01,3295.4,3292.23,3294.07,790826.0
1737930360,3294.07,3296.17,3294.07,3296.15,492590.0
1737930420,3296.15,3297.78,3296.15,3297.6,446496.0
1737930480,3297.6,3297.8,3297.11,3297.68,267290.0
1737930540,3297.68,3298.45,3297.68,3298.02,602218.0
1737930600,3298.02,3301.17,3298.02,3301.17,615862.0
1737930660,3301.17,3303.05,3301.17,3302.73,1158954.0
1737930720,3302.73,3303.4,3302.67,3302.68,527184.0
1737930780,3302.68,3303.97,3302.67,3303.68,617216.0
1737930840,3303.68,3303.69,3301.6,3301.62,388772.0
1737930900,3301.62,3303.13,3300.94,3303.12,399962.0
1737930960,3303.12,3303.58,3302.1,3302.47,392106.0
1737931020,3302.76,3302.82,3300.79,3300.8,321574.0
1737931080,3300.8,3301.44,3300.18,3301.44,261706.0
1737931140,3301.44,3303.61,3301.42,3303.6,493714.0
1737931200,3303.6,3305.82,3303.38,3305.67,1534208.0
1737931260,3305.67,3305.76,3304.06,3304.24,348992.0
1737931320,3304.24,3304.25,3303.94,3304.01,113672.0
1737931380,3304.01,3306.98,3303.94,3306.93,301298.0
1737931440,3306.93,3308.55,3306.55,3306.55,786390.0
1737931500,3306.49,3306.57,3306.26,3306.57,252270.0
1737931560,3306.57,3306.58,3304.18,3304.2,295900.0
1737931620,3304.24,3306.48,3304.24,3305.03,349932.0
1737931680,3305.03,3305.15,3303.27,3303.61,379662.0
1737931740,3303.61,3303.62,3302.35,3302.36,312982.0
1737931800,3302.36,3302.4,3301.13,3301.28,358170.0
1737931860,3301.28,3301.33,3299.12,3300.23,874950.0
1737931920,3300.23,3300.24,3295.18,3295.18,944950.0
1737931980,3295.18,3295.89,3293.6,3295.89,2091082.0
1737932040,3295.89,3296.0,3292.06,3292.06,1243944.0
1737932100,3291.95,3291.95,3289.0,3291.52,1823640.0
1737932160,3291.52,3294.95,3291.52,3294.95,450034.0
1737932220,3294.95,3297.48,3294.9,3294.9,956944.0
1737932280,3294.9,3294.9,3289.31,3289.31,867968.0
1737932340,3289.41,3291.05,3286.24,3286.36,1734466.0
1737932400,3286.31,3286.31,3280.06,3283.85,4726346.0
1737932460,3283.91,3284.97,3276.07,3278.33,5897842.0
1737932520,3278.33,3280.03,3275.91,3278.69,3169040.0
1737932580,3278.69,3283.65,3278.22,3283.38,2347390.0
1737932640,3283.63,3284.15,3279.11,3281.95,3045928.0
1737932700,3282.13,3284.78,3281.14,3282.69,2204836.0
1737932760,3282.75,3282.75,3275.9,3277.35,2385438.0
1737932820,3276.26,3277.4,3271.39,3271.39,9141062.0
1737932880,3271.31,3272.66,3264.64,3266.68,13635294.0
1737932940,3266.65,3268.54,3264.82,3266.97,3899764.0
1737933000,3267.08,3269.5,3264.03,3267.7,4626990.0
1737933060,3267.74,3274.28,3265.97,3274.05,4263032.0
1737933120,3274.44,3274.99,3270.27,3271.99,3428024.0
1737933180,3271.99,3272.44,3269.46,3269.6,3752862.0
1737933240,3269.64,3269.99,3264.79,3267.03,2948586.0
1737933300,3267.37,3267.37,3246.69,3250.49,36103494.0
1737933360,3250.49,3256.91,3247.89,3247.89,14056064.0
1737933420,3247.57,3247.68,3234.92,3241.2,25647120.0
1737933480,3241.49,3256.22,3241.49,3254.64,9940814.0
1737933540,3254.71,3257.61,3250.52,3256.38,6814664.0
1737933600,3256.15,3256.15,3236.72,3238.83,9950622.0
1737933660,3238.99,3246.72,3238.99,3246.52,4247198.0
1737933720,3246.46,3246.46,3235.68,3235.68,5216186.0
1737933780,3235.68,3246.09,3235.24,3245.9,4114998.0
1737933840,3245.99,3246.89,3242.74,3246.79,3403302.0
1737933900,3247.05,3248.0,3241.16,3241.22,3435646.0
1737933960,3241.63,3248.82,3241.11,3248.34,2308846.0
1737934020,3248.61,3250.05,3246.19,3247.15,3299932.0
1737934080,3247.89,3250.11,3244.11,3245.57,2183568.0
1737934140,3245.57,3250.82,3244.52,3249.28,2218402.0
1737934200,3249.28,3249.28,3240.01,3240.49,2983756.0
1737934260,3240.49,3242.86,3239.68,3239.69,2887976.0
1737934320,3239.69,3243.53,3237.95,3239.11,2056130.0
1737934380,3239.17,3247.36,3239.1,3242.8,3560956.0
1737934440,3242.82,3243.27,3239.86,3240.44,1323122.0
1737934500,3240.44,3241.24,3236.32,3236.94,1924342.0
1737934560,3236.94,3243.11,3236.94,3242.07,1706272.0
1737934620,3242.07,3243.73,3238.84,3238.85,2308082.0
1737934680,3238.46,3240.5,3236.21,3239.9,1309410.0
1737934740,3239.94,3240.02,3237.1,3239.18,794296.0
1737934800,3239.18,3243.28,3239.13,3241.7,2632858.0
1737934860,3241.7,3242.11,3238.18,3238.44,1189006.0
1737934920,3238.44,3238.44,3234.03,3235.85,2871396.0
1737934980,3235.85,3240.06,3232.16,3239.89,4192398.0
1737935040,3239.94,3241.31,3239.13,3239.13,1253664.0
1737935100,3239.1,3239.1,3233.18,3233.71,2679216.0
1737935160,3233.7,3240.69,3233.7,3240.46,3299190.0
1737935220,3240.46,3242.38,3239.2,3240.89,2135060.0
1737935280,3240.89,3240.89,3237.35,3237.51,2026752.0
1737935340,3237.51,3241.91,3237.18,3241.51,1460284.0
1737935400,3241.51,3242.06,3234.99,3235.92,2179682.0
1737935460,3236.01,3240.83,3235.98,3240.52,1394644.0
1737935520,3240.2,3240.52,3237.32,3238.36,1131266.0
1737935580,3238.3,3238.37,3233.24,3233.98,3954918.0
1737935640,3233.98,3238.02,3233.31,3238.01,2141484.0
1737935700,3237.97,3237.97,3231.89,3232.56,2779538.0
1737935760,3232.56,3236.61,3232.34,3236.61,1910364.0
1737935820,3236.65,3238.19,3234.67,3235.08,1131496.0
1737935880,3235.08,3236.8,3234.01,3234.54,1263480.0
1737935940,3234.54,3234.54,3227.47,3230.78,9132408.0
1737936000,3230.65,3230.65,3222.0,3223.09,11545536.0
1737936060,3223.1,3223.1,3214.01,3215.59,12806352.0
1737936120,3216.3,3218.19,3209.88,3210.65,8930704.0
1737936180,3210.45,3230.93,3208.44,3228.62,10361072.0
1737936240,3228.75,3238.34,3228.11,3236.56,7777572.0
1737936300,3237.0,3242.78,3235.68,3240.26,5836288.0
1737936360,3240.33,3244.99,3239.65,3243.18,4412642.0
1737936420,3243.24,3248.31,3239.35,3248.3,4487980.0
1737936480,3248.26,3250.0,3246.95,3248.95,3111448.0
1737936540,3248.85,3249.31,3244.52,3246.81,2372970.0
1737936600,3246.14,3249.52,3246.07,3249.43,2141172.0
1737936660,3249.61,3252.53,3246.65,3246.69,6592988.0
1737936720,3246.69,3246.89,3241.06,3241.06,2246778.0
1737936780,3241.06,3241.7,3238.11,3239.39,2923402.0
1737936840,3239.16,3240.89,3236.45,3239.22,2304600.0
1737936900,3238.97,3242.12,3234.95,3234.95,1430088.0
1737936960,3234.72,3236.72,3231.52,3236.72,2713536.0
1737937020,3236.6,3238.61,3233.54,3235.07,1771692.0
1737937080,3235.07,3235.31,3231.7,3234.24,1405628.0
1737937140,3234.53,3235.07,3230.18,3231.13,934080.0
1737937200,3231.23,3232.88,3229.32,3230.73,2227554.0
1737937260,3230.73,3235.57,3227.76,3233.26,2487876.0
1737937320,3233.4,3235.85,3229.05,3229.1,1583012.0
1737937380,3229.1,3229.92,3227.6,3228.53,2323006.0
1737937440,3228.53,3228.58,3223.64,3223.9,2689260.0
1737937500,3223.93,3229.39,3223.93,3227.89,1846194.0
1737937560,3228.2,3233.11,3226.85,3232.54,1623618.0
1737937620,3232.74,3233.24,3228.7,3232.77,3610814.0
1737937680,3232.77,3233.63,3228.26,3229.01,1039654.0
1737937740,3229.05,3232.02,3228.72,3230.2,781776.0
1737937800,3230.48,3230.92,3226.47,3229.44,1227780.0
1737937860,3229.48,3230.06,3224.01,3224.06,1454130.0
1737937920,3224.06,3229.26,3223.9,3225.06,2060370.0
1737937980,3225.03,3225.03,3216.82,3217.98,3438774.0
1737938040,3217.98,3228.05,3217.98,3225.93,4641430.0
1737938100,3225.93,3228.23,3221.8,3227.44,2133658.0
1737938160,3227.57,3228.35,3223.08,3223.83,1465028.0
1737938220,3223.5,3228.81,3223.44,3228.04,947394.0
1737938280,3228.04,3230.05,3224.95,3229.69,1260202.0
1737938340,3229.64,3230.24,3225.94,3225.94,768576.0
1737938400,3225.62,3227.32,3221.36,3226.72,2480478.0
1737938460,3226.29,3228.78,3224.86,3225.29,729316.0
1737938520,3225.29,3229.75,3224.61,3229.6,717650.0
1737938580,3229.6,3229.66,3225.68,3226.64,1111576.0
1737938640,3227.31,3228.33,3223.16,3225.73,1003422.0
1737938700,3225.65,3229.73,3223.78,3229.68,1989154.0
1737938760,3229.7,3230.74,3226.61,3227.86,1423990.0
1737938820,3227.26,3227.34,3213.34,3214.97,5067092.0
1737938880,3215.12,3222.14,3213.57,3221.42,3416088.0
1737938940,3221.42,3222.86,3217.93,3220.39,2009910.0
1737939000,3220.31,3220.31,3209.48,3210.28,3683574.0
1737939060,3210.28,3213.99,3208.01,3212.8,5139762.0
1737939120,3212.65,3216.95,3212.52,3212.82,2968126.0
1737939180,3212.65,3221.8,3212.62,3216.7,2170178.0
1737939240,3216.7,3220.07,3213.72,3217.31,1943464.0
1737939300,3217.34,3218.91,3215.62,3217.72,1331016.0
1737939360,3217.72,3218.52,3214.19,3214.99,1575206.0
1737939420,3214.66,3216.14,3211.78,3212.73,1584448.0
1737939480,3213.42,3214.9,3208.97,3210.58,2740780.0
1737939540,3209.99,3213.89,3209.99,3212.62,2163020.0
1737939600,3212.63,3214.64,3204.95,3206.49,14106228.0
1737939660,3206.8,3214.5,3205.36,3207.36,3420684.0
1737939720,3207.36,3213.92,3207.27,3209.84,4355862.0
1737939780,3209.32,3217.97,3208.33,3217.44,2927668.0
1737939840,3217.07,3219.42,3216.01,3218.66,1839440.0
1737939900,3218.61,3223.16,3214.57,3214.57,2733734.0
1737939960,3214.44,3215.59,3205.0,3205.0,2414348.0
1737940020,3205.0,3207.25,3202.3,3202.82,5446670.0
1737940080,3203.03,3209.86,3202.65,3206.46,2957890.0
1737940140,3206.49,3211.4,3205.99,3207.36,1932650.0
1737940200,3207.36,3207.9,3204.23,3204.6,1716058.0
1737940260,3204.29,3205.99,3202.14,3204.64,1969636.0
1737940320,3204.64,3204.64,3195.26,3196.85,13361360.0
1737940380,3196.85,3199.67,3194.56,3194.95,6171036.0
1737940440,3194.95,3197.93,3186.86,3192.95,16955680.0
1737940500,3192.95,3196.98,3190.66,3196.93,4422714.0
1737940560,3196.97,3207.74,3196.7,3206.19,4427418.0
1737940620,3206.19,3208.77,3201.55,3201.55,3561068.0
1737940680,3201.48,3205.11,3197.17,3204.46,4350436.0
1737940740,3204.06,3204.06,3196.89,3198.12,3153110.0
1737940800,3198.12,3204.65,3196.76,3199.55,2989264.0
1737940860,3199.35,3207.89,3198.28,3204.64,2128672.0
1737940920,3204.65,3205.75,3201.64,3205.34,1582116.0
1737940980,3205.85,3211.18,3205.85,3211.02,2043500.0
1737941040,3211.11,3213.99,3210.8,3212.66,1794200.0
1737941100,3212.66,3214.74,3211.68,3212.88,1513432.0
1737941160,3213.15,3214.57,3208.78,3208.78,2017982.0
1737941220,3208.82,3209.99,3207.72,3208.22,1582258.0
1737941280,3208.22,3208.22,3204.84,3205.19,909796.0
1737941340,3205.19,3205.39,3201.48,3202.77,2216064.0
1737941400,3202.77,3202.77,3199.31,3199.55,2308488.0
1737941460,3200.63,3201.39,3199.6,3199.66,1464510.0
1737941520,3199.66,3202.45,3198.94,3200.83,1551594.0
1737941580,3200.51,3201.69,3198.41,3199.86,597722.0
1737941640,3199.86,3204.18,3199.62,3202.8,1054640.0
1737941700,3202.95,3208.91,3200.27,3208.49,1559340.0
1737941760,3208.49,3210.82,3206.2,3210.76,1450260.0
1737941820,3210.29,3210.3,3204.34,3206.14,1236452.0
1737941880,3206.14,3212.08,3206.13,3211.07,2988536.0
1737941940,3211.01,3213.75,3210.77,3213.75,1744306.0
1737942000,3214.05,3216.71,3213.51,3214.23,1829432.0
1737942060,3214.23,3214.6,3209.3,3209.3,1326292.0
1737942120,3209.3,3210.34,3208.0,3208.64,1592102.0
1737942180,3208.43,3208.43,3204.03,3204.03,1496834.0
1737942240,3204.08,3205.73,3202.38,3203.14,1113908.0
1737942300,3203.14,3203.34,3201.11,3201.11,1661320.0
1737942360,3201.13,3205.91,3200.68,3204.49,1331058.0
1737942420,3204.49,3206.43,3203.84,3206.43,1541280.0
1737942480,3206.43,3208.93,3203.32,3205.22,1618722.0
1737942540,3205.17,3207.54,3203.11,3207.08,968972.0
1737942600,3207.03,3209.92,3204.76,3209.61,775636.0
1737942660,3209.4,3211.98,3207.93,3211.33,864038.0
1737942720,3211.37,3211.99,3208.01,3209.22,963562.0
1737942780,3209.09,3211.13,3208.11,3210.62,967088.0
1737942840,3210.35,3210.35,3207.2,3207.2,766116.0
1737942900,3206.86,3207.0,3203.3,3203.3,859850.0
1737942960,3203.3,3207.01,3203.22,3206.69,671904.0
1737943020,3206.2,3206.7,3199.03,3199.03,3070238.0
1737943080,3198.92,3200.94,3196.72,3197.13,3064738.0
1737943140,3197.13,3198.28,3193.89,3194.14,2218314.0
1737943200,3193.87,3193.87,3175.29,3176.21,29053040.0
1737943260,3176.77,3183.19,3173.95,3178.85,9527740.0
1737943320,3178.91,3180.2,3162.32,3166.37,24736254.0
1737943380,3166.28,3177.59,3166.28,3175.15,9090814.0
1737943440,3175.23,3186.94,3175.15,3184.48,5305994.0
1737943500,3185.02,3191.06,3182.66,3190.9,4255192.0
1737943560,3190.85,3191.71,3186.32,3187.22,5705330.0
1737943620,3187.15,3187.42,3180.4,3183.1,3972456.0
1737943680,3183.1,3183.1,3177.2,3180.04,2922330.0
1737943740,3180.24,3186.01,3180.24,3183.74,1790182.0
1737943800,3183.69,3185.42,3179.0,3183.54,2681584.0
1737943860,3183.54,3185.89,3181.01,3182.72,1275012.0
1737943920,3182.73,3190.34,3182.73,3189.86,2021750.0
1737943980,3189.86,3192.07,3187.41,3191.24,2062630.0
1737944040,3191.35,3191.69,3188.84,3190.14,978404.0
1737944100,3190.03,3194.0,3188.18,3192.7,1658750.0
1737944160,3192.92,3192.92,3182.01,3182.11,1874960.0
1737944220,3182.44,3183.1,3178.82,3178.83,2201996.0
1737944280,3178.83,3180.82,3177.22,3178.6,2817854.0
1737944340,3178.6,3180.29,3173.26,3175.56,3375836.0
1737944400,3175.56,3182.84,3175.41,3182.18,2352408.0
1737944460,3182.47,3182.47,3175.18,3175.84,2259146.0
1737944520,3175.84,3187.8,3175.84,3186.69,3542290.0
1737944580,3186.69,3186.69,3181.16,3182.17,1177642.0
1737944640,3182.17,3186.27,3182.17,3185.01,1967552.0
1737944700,3185.05,3185.19,3180.95,3182.42,3124012.0
1737944760,3182.42,3185.88,3182.37,3183.01,974846.0
1737944820,3182.95,3182.95,3179.64,3181.6,718058.0
1737944880,3181.6,3183.32,3180.32,3180.32,740600.0
1737944940,3180.24,3180.37,3176.17,3176.88,1911748.0
1737945000,3176.88,3178.31,3175.45,3175.65,1377226.0
1737945060,3175.44,3175.65,3170.11,3172.92,4345796.0
1737945120,3172.78,3176.19,3166.19,3170.33,3226278.0
1737945180,3170.55,3176.01,3165.0,3165.0,4600730.0
1737945240,3165.0,3173.11,3165.0,3172.61,3216380.0
1737945300,3172.61,3174.12,3170.01,3171.86,2034712.0
1737945360,3171.81,3176.19,3170.7,3174.66,1595690.0
1737945420,3174.77,3176.94,3173.43,3176.73,1590516.0
1737945480,3176.73,3178.16,3170.88,3177.61,1764616.0
1737945540,3177.61,3179.01,3173.62,3174.49,1348714.0
1737945600,3174.49,3180.06,3172.53,3180.0,1256234.0
1737945660,3180.01,3182.57,3175.23,3182.39,2148930.0
1737945720,3182.39,3182.39,3174.99,3176.06,1997198.0
1737945780,3176.26,3180.44,3175.48,3179.5,2601372.0
1737945840,3179.86,3180.69,3178.46,3179.49,750908.0
1737945900,3179.49,3180.73,3174.2,3175.05,1144522.0
1737945960,3175.25,3177.8,3174.1,3176.81,926672.0
1737946020,3176.84,3176.84,3169.01,3171.0,2368544.0
1737946080,3171.42,3175.45,3171.24,3173.46,1465068.0
1737946140,3173.83,3173.99,3168.3,3171.56,2226014.0
1737946200,3171.56,3176.22,3168.44,3173.82,1324800.0
1737946260,3173.82,3173.82,3166.79,3171.6,1788580.0
1737946320,3171.17,3175.0,3171.17,3173.86,730922.0
1737946380,3173.86,3175.58,3170.9,3175.07,984854.0
1737946440,3175.07,3176.0,3172.68,3175.27,1368838.0
1737946500,3175.73,3175.73,3170.09,3171.72,1004694.0
1737946560,3171.72,3172.15,3168.3,3171.11,1294660.0
1737946620,3171.11,3171.11,3166.0,3166.57,2397168.0
1737946680,3166.76,3167.89,3166.0,3166.57,1239160.0
1737946740,3166.57,3169.99,3166.39,3169.45,1018180.0
1737946800,3169.45,3169.45,3166.0,3167.45,2295888.0
1737946860,3167.42,3168.54,3160.24,3168.54,10591618.0
1737946920,3168.78,3172.64,3164.87,3172.64,3122234.0
1737946980,3172.43,3175.21,3168.8,3175.21,2299472.0
1737947040,3175.53,3177.66,3173.12,3177.66,2243934.0
1737947100,3177.93,3178.02,3176.05,3176.95,1825222.0
1737947160,3176.95,3177.09,3172.45,3174.43,1598578.0
1737947220,3174.43,3178.49,3173.94,3178.14,2166210.0
1737947280,3178.14,3179.62,3178.14,3179.37,1948974.0
1737947340,3179.37,3179.37,3177.66,3178.99,917794.0
1737947400,3178.99,3181.33,3178.94,3181.33,1054552.0
1737947460,3181.33,3184.9,3180.99,3184.78,1901958.0
1737947520,3184.83,3185.59,3183.46,3184.28,2358226.0
1737947580,3184.28,3184.43,3183.38,3184.2,1184758.0
1737947640,3184.2,3186.44,3184.19,3186.43,2092012.0
1737947700,3186.43,3188.22,3185.0,3187.25,1397018.0
1737947760,3187.25,3187.25,3184.16,3186.13,1149648.0
1737947820,3186.13,3187.73,3185.77,3187.73,772314.0
1737947880,3187.73,3191.66,3187.52,3190.54,1762274.0
1737947940,3190.69,3192.39,3190.5,3192.39,847792.0
1737948000,3192.39,3195.28,3191.99,3194.94,2675882.0
1737948060,3195.07,3195.42,3190.83,3190.83,1538246.0
1737948120,3190.81,3191.97,3189.59,3191.97,1216066.0
1737948180,3191.97,3197.46,3191.55,3197.46,3853260.0
1737948240,3197.06,3197.23,3191.05,3191.46,1902160.0
1737948300,3191.38,3192.35,3190.01,3190.96,1946680.0
1737948360,3190.95,3191.15,3190.0,3190.83,1412324.0
1737948420,3190.83,3191.28,3188.2,3188.2,1011354.0
1737948480,3188.2,3191.0,3188.2,3190.99,729496.0
1737948540,3190.99,3192.7,3189.75,3189.75,2504746.0
1737948600,3189.81,3189.81,3183.86,3184.97,2827342.0
1737948660,3184.97,3185.99,3182.39,3182.44,2490040.0
1737948720,3182.44,3184.23,3180.61,3182.46,2136532.0
1737948780,3182.47,3183.91,3182.04,3182.46,787138.0
1737948840,3182.46,3183.6,3181.25,3181.94,1263586.0
1737948900,3181.94,3184.57,3181.39,3184.29,2695444.0
1737948960,3184.29,3185.27,3182.19,3183.54,707820.0
1737949020,3183.54,3184.73,3181.64,3183.4,739932.0
1737949080,3183.46,3184.18,3181.83,3183.11,386248.0
1737949140,3183.11,3183.49,3182.19,3183.49,687412.0
1737949200,3183.49,3184.62,3182.06,3183.51,615472.0
1737949260,3183.51,3183.52,3181.95,3181.95,577638.0
1737949320,3181.95,3183.53,3181.95,3183.47,341444.0
1737949380,3183.47,3184.54,3181.95,3184.31,703054.0
1737949440,3184.31,3184.53,3182.03,3184.53,411614.0
1737949500,3184.53,3186.56,3183.77,3184.08,1484778.0
1737949560,3184.08,3184.08,3181.95,3182.19,627960.0
1737949620,3182.19,3182.19,3180.6,3181.1,398486.0
1737949680,3181.1,3182.44,3180.35,3180.36,680234.0
1737949740,3180.36,3182.29,3180.36,3180.88,1604362.0
1737949800,3180.94,3183.75,3179.77,3183.43,1038620.0
1737949860,3183.43,3183.43,3176.77,3176.79,1909610.0
1737949920,3176.79,3178.81,3176.08,3178.07,715768.0
1737949980,3178.07,3178.29,3176.07,3177.78,517342.0
1737950040,3177.78,3178.44,3176.27,3177.7,363822.0
1737950100,3177.7,3181.47,3177.0,3181.08,1456316.0
1737950160,3181.08,3182.2,3180.08,3180.98,512904.0
1737950220,3180.98,3181.62,3180.77,3181.28,292602.0
1737950280,3181.28,3183.57,3180.77,3182.59,479962.0
1737950340,3182.59,3182.59,3181.63,3182.11,291752.0
1737950400,3182.11,3182.11,3177.0,3177.89,2853014.0
1737950460,3177.89,3177.89,3176.65,3176.65,642706.0
1737950520,3176.57,3178.5,3175.57,3178.03,1127416.0
1737950580,3178.03,3178.04,3173.24,3173.31,1343752.0
1737950640,3173.31,3174.22,3172.29,3172.36,1298772.0
1737950700,3172.36,3173.64,3171.01,3171.6,1021152.0
1737950760,3171.6,3173.35,3171.6,3172.31,620818.0
1737950820,3172.31,3173.36,3171.75,3172.48,646804.0
1737950880,3172.48,3172.64,3167.4,3167.81,1830208.0
1737950940,3167.81,3170.36,3166.84,3170.36,1031082.0
1737951000,3170.36,3170.39,3168.32,3169.18,1021072.0
1737951060,3169.25,3170.55,3167.8,3167.81,533866.0
1737951120,3167.81,3168.11,3165.28,3166.96,1449456.0
1737951180,3166.67,3170.99,3165.8,3170.75,988360.0
1737951240,3170.75,3170.75,3165.74,3166.26,1308098.0
1737951300,3166.26,3168.95,3165.82,3167.65,1175394.0
1737951360,3167.65,3168.31,3165.83,3167.43,1289368.0
1737951420,3167.48,3171.23,3167.48,3167.61,966788.0
1737951480,3167.61,3167.82,3152.65,3155.97,12976886.0
1737951540,3155.97,3161.24,3155.97,3158.49,4026050.0
1737951600,3158.49,3160.07,3153.96,3158.99,3863366.0
1737951660,3159.04,3162.38,3158.06,3158.81,2634092.0
1737951720,3158.81,3160.68,3156.64,3160.46,1799390.0
1737951780,3160.6,3165.8,3159.66,3163.89,1106632.0
1737951840,3163.99,3165.38,3162.15,3162.81,1018892.0
1737951900,3162.78,3163.84,3161.01,3161.43,465756.0
1737951960,3161.43,3165.72,3161.11,3163.3,951976.0
1737952020,3163.3,3164.47,3163.27,3163.53,556364.0
1737952080,3163.53,3165.61,3163.29,3165.29,506090.0
1737952140,3165.29,3165.99,3164.34,3164.51,429002.0
1737952200,3164.45,3164.76,3162.9,3163.38,756536.0
1737952260,3163.38,3166.6,3163.1,3165.2,628700.0
1737952320,3165.2,3165.85,3159.14,3159.26,1124568.0
1737952380,3159.21,3161.24,3156.44,3158.48,1754324.0
1737952440,3158.48,3165.0,3158.34,3164.73,1672354.0
1737952500,3164.73,3166.12,3164.19,3166.01,806336.0
1737952560,3166.01,3167.62,3163.71,3163.72,881288.0
1737952620,3163.72,3164.36,3160.36,3162.95,965700.0
1737952680,3162.95,3164.4,3160.81,3164.18,1243300.0
1737952740,3164.18,3164.24,3158.91,3162.05,3268458.0
1737952800,3162.05,3163.59,3157.88,3157.95,2140024.0
1737952860,3158.1,3163.84,3157.14,3161.15,2048044.0
1737952920,3161.14,3163.6,3159.6,3161.45,1101266.0
1737952980,3161.55,3163.89,3160.28,3163.65,500640.0
1737953040,3163.65,3165.39,3162.23,3164.81,656706.0
1737953100,3164.81,3166.47,3161.2,3164.71,1454088.0
1737953160,3164.71,3166.59,3164.32,3164.4,843620.0
1737953220,3164.4,3166.39,3162.3,3164.47,426996.0
1737953280,3164.47,3165.49,3162.93,3165.36,373822.0
1737953340,3165.36,3165.36,3159.0,3159.18,1021720.0
1737953400,3159.18,3160.8,3158.0,3158.01,1947084.0
1737953460,3158.01,3160.38,3155.92,3155.93,1338594.0
1737953520,3155.93,3157.66,3155.0,3155.65,1438030.0
1737953580,3155.84,3159.26,3155.84,3157.93,1110794.0
1737953640,3158.12,3159.62,3157.01,3158.73,1093286.0
1737953700,3158.8,3159.65,3156.0,3156.0,1581840.0
1737953760,3156.0,3157.49,3155.5,3156.53,1048772.0
1737953820,3156.9,3159.31,3156.69,3157.69,966028.0
1737953880,3157.69,3158.22,3156.09,3156.09,954040.0
1737953940,3156.09,3157.85,3155.72,3155.73,588754.0
1737954000,3155.73,3158.14,3155.0,3156.0,2068970.0
1737954060,3156.0,3156.89,3153.0,3153.89,3016266.0
1737954120,3153.87,3158.1,3153.51,3158.03,1644984.0
1737954180,3158.03,3163.38,3157.6,3158.31,1960304.0
1737954240,3158.37,3158.37,3153.01,3153.33,1123666.0
1737954300,3153.37,3156.1,3153.37,3156.1,1077126.0
1737954360,3156.1,3159.8,3154.6,3159.69,2017978.0
1737954420,3159.69,3161.2,3158.63,3159.94,1322494.0
1737954480,3159.94,3160.38,3155.0,3155.01,845962.0
1737954540,3155.0,3156.14,3152.28,3155.5,1402430.0
1737954600,3155.5,3156.15,3153.95,3154.05,747098.0
1737954660,3153.01,3154.28,3149.08,3150.02,10197066.0
1737954720,3150.02,3153.69,3149.2,3149.61,3522236.0
1737954780,3149.61,3151.02,3148.0,3148.0,2055378.0
1737954840,3148.02,3150.87,3147.48,3148.0,3020738.0
1737954900,3148.2,3151.38,3148.0,3150.14,1934556.0
1737954960,3150.43,3153.61,3150.38,3153.61,1791612.0
1737955020,3153.61,3153.94,3150.51,3151.43,977116.0
1737955080,3151.38,3153.07,3151.08,3152.64,851000.0
1737955140,3152.64,3157.23,3152.63,3157.22,1101770.0
1737955200,3157.22,3159.0,3157.22,3158.23,954242.0
1737955260,3158.23,3158.92,3153.68,3154.61,805830.0
1737955320,3154.61,3155.02,3151.89,3152.44,1044836.0
1737955380,3152.44,3153.36,3150.55,3153.1,1178440.0
1737955440,3153.17,3154.82,3150.6,3151.02,1324664.0
1737955500,3150.97,3153.47,3149.51,3153.12,1284634.0
1737955560,3153.07,3153.12,3149.52,3150.55,762880.0
1737955620,3150.55,3154.65,3150.0,3154.65,537218.0
1737955680,3154.65,3156.37,3153.06,3156.37,804096.0
1737955740,3156.31,3156.31,3153.53,3154.23,556890.0
1737955800,3154.23,3154.36,3151.84,3152.11,1775702.0
1737955860,3152.06,3152.06,3146.56,3147.11,2481054.0
1737955920,3147.11,3148.72,3145.0,3147.35,4307296.0
1737955980,3147.35,3149.44,3147.35,3148.44,1114122.0
1737956040,3148.44,3149.5,3147.9,3149.13,770680.0
1737956100,3149.13,3151.09,3147.73,3150.87,908812.0
1737956160,3150.93,3153.84,3149.73,3153.57,805398.0
1737956220,3153.57,3153.99,3151.42,3151.43,1253614.0
1737956280,3151.43,3151.43,3141.2,3143.53,11439636.0
1737956340,3143.54,3143.73,3136.91,3138.19,11286974.0
1737956400,3138.19,3139.82,3133.61,3134.4,7648006.0
1737956460,3134.35,3136.55,3131.57,3132.4,5066170.0
1737956520,3132.37,3141.03,3131.6,3138.51,5544896.0
1737956580,3138.51,3139.44,3133.98,3137.5,3292546.0
1737956640,3137.5,3143.11,3136.76,3139.79,5085856.0
1737956700,3139.79,3140.34,3135.83,3136.96,2166276.0
1737956760,3136.74,3139.12,3136.0,3136.0,1533608.0
1737956820,3136.0,3136.0,3131.16,3132.72,9105858.0
1737956880,3133.22,3134.92,3125.78,3126.19,10643464.0
1737956940,3126.25,3128.05,3122.07,3123.94,10871022.0
1737957000,3123.94,3125.06,3118.09,3118.53,9910166.0
1737957060,3118.53,3120.66,3113.02,3116.89,12877500.0
1737957120,3116.89,3122.36,3116.52,3117.61,5927194.0
1737957180,3117.23,3119.93,3115.9,3117.98,4629370.0
1737957240,3117.98,3123.98,3116.49,3123.06,3505630.0
1737957300,3123.11,3130.12,3122.77,3129.11,5400542.0
1737957360,3129.05,3132.82,3127.26,3132.82,2039260.0
1737957420,3132.82,3136.26,3131.15,3136.26,2861700.0
1737957480,3136.43,3140.48,3136.24,3139.71,4900506.0
1737957540,3139.11,3140.28,3138.03,3139.75,2757606.0
1737957600,3139.8,3139.83,3135.16,3135.4,2368984.0
1737957660,3135.4,3141.2,3133.65,3139.79,2443636.0
1737957720,3139.56,3142.49,3137.31,3142.48,2932282.0
1737957780,3142.48,3142.74,3140.57,3141.6,1510942.0
1737957840,3141.66,3143.26,3141.52,3141.62,1491292.0
1737957900,3141.62,3145.0,3140.85,3145.0,1427746.0
1737957960,3145.04,3147.61,3144.44,3147.35,2169570.0
1737958020,3147.33,3147.34,3144.86,3146.71,2769248.0
1737958080,3146.71,3148.06,3145.76,3146.6,1270764.0
1737958140,3146.6,3148.9,3146.4,3148.65,1615880.0
1737958200,3148.63,3148.66,3145.66,3147.39,1393680.0
1737958260,3147.39,3147.4,3143.04,3143.2,1886864.0
1737958320,3143.21,3143.35,3133.78,3133.78,2680744.0
1737958380,3133.78,3134.28,3128.85,3131.11,3983898.0
1737958440,3131.05,3131.13,3124.78,3125.28,4509544.0
1737958500,3125.28,3125.91,3119.1,3121.01,3972698.0
1737958560,3120.82,3121.38,3105.59,3107.18,13975340.0
1737958620,3107.25,3115.68,3103.85,3114.07,13718976.0
1737958680,3114.07,3114.49,3104.09,3105.77,5880126.0
1737958740,3105.77,3106.87,3102.27,3103.14,8496016.0
1737958800,3103.19,3108.78,3101.88,3108.72,6423238.0
1737958860,3109.02,3109.16,3104.38,3107.96,4048508.0
1737958920,3107.48,3108.56,3104.23,3105.09,3577636.0
1737958980,3105.26,3110.78,3104.2,3110.33,3532726.0
1737959040,3110.33,3117.51,3110.0,3114.72,3992554.0
1737959100,3114.72,3117.44,3114.42,3115.39,1201558.0
1737959160,3115.39,3117.0,3112.61,3113.47,1299520.0
1737959220,3113.47,3118.78,3113.47,3116.88,2765906.0
1737959280,3117.0,3119.97,3116.19,3119.39,1300272.0
1737959340,3119.39,3119.69,3115.73,3116.02,1439718.0
1737959400,3115.97,3115.98,3108.48,3108.48,2619206.0
1737959460,3108.44,3114.61,3107.49,3112.59,4808152.0
1737959520,3111.61,3117.34,3110.44,3115.36,1435654.0
1737959580,3115.36,3118.17,3113.34,3116.83,989360.0
1737959640,3117.06,3118.88,3115.91,3117.89,828230.0
1737959700,3117.89,3118.16,3110.46,3110.81,1498880.0
1737959760,3110.81,3112.39,3106.23,3106.23,1427332.0
1737959820,3106.23,3107.39,3093.56,3099.25,26502108.0
1737959880,3099.26,3114.76,3097.61,3111.84,9060790.0
1737959940,3111.5,3113.06,3103.59,3104.03,4202970.0
1737960000,3104.37,3108.65,3102.02,3102.97,2257720.0
1737960060,3103.01,3104.14,3091.72,3098.61,12160098.0
1737960120,3098.61,3102.7,3091.3,3091.78,7991556.0
1737960180,3092.08,3093.46,3085.07,3087.57,16111884.0
1737960240,3087.59,3094.49,3086.17,3093.52,8340044.0
1737960300,3093.6,3097.92,3086.57,3087.63,7223774.0
1737960360,3087.63,3090.41,3083.34,3084.31,8514606.0
1737960420,3084.27,3096.87,3083.51,3091.09,9028020.0
1737960480,3091.0,3103.82,3091.0,3103.49,8521278.0
1737960540,3103.45,3103.45,3082.69,3083.77,8326908.0
1737960600,3083.05,3088.69,3083.05,3086.7,6273126.0
1737960660,3086.7,3096.98,3086.4,3089.01,5798010.0
1737960720,3088.4,3091.54,3083.7,3091.01,4505666.0
1737960780,3091.02,3094.67,3090.39,3094.08,3506908.0
1737960840,3094.08,3094.24,3090.0,3090.2,1351612.0
1737960900,3090.15,3090.15,3082.99,3083.34,2651268.0
1737960960,3084.14,3087.7,3082.7,3086.52,3042026.0
1737961020,3086.25,3086.53,3083.01,3084.28,2381706.0
1737961080,3084.28,3084.52,3077.81,3080.5,10021762.0
1737961140,3080.52,3084.37,3079.86,3082.76,6773754.0
1737961200,3082.76,3088.68,3082.14,3088.68,3584958.0
1737961260,3088.84,3090.27,3076.95,3077.17,5585474.0
1737961320,3077.69,3089.13,3077.69,3087.73,5367480.0
1737961380,3087.68,3089.24,3086.02,3088.26,3893650.0
1737961440,3088.48,3088.48,3079.0,3083.48,5032520.0
1737961500,3083.56,3090.07,3083.56,3088.52,3185526.0
1737961560,3088.59,3090.15,3081.56,3082.49,2629382.0
1737961620,3082.54,3082.98,3079.7,3080.31,1895038.0
1737961680,3080.31,3087.06,3079.4,3085.77,2346508.0
1737961740,3085.88,3085.88,3078.25,3079.26,2488286.0
1737961800,3079.31,3087.66,3079.31,3086.9,2452332.0
1737961860,3086.78,3087.93,3082.14,3086.14,1721270.0
1737961920,3086.09,3088.99,3083.48,3084.43,2531428.0
1737961980,3083.67,3088.12,3082.14,3086.14,1765256.0
1737962040,3085.6,3085.97,3079.99,3082.75,2082198.0
1737962100,3082.75,3084.57,3080.72,3081.11,2124392.0
1737962160,3080.7,3082.68,3073.95,3075.45,9119074.0
1737962220,3075.46,3082.0,3075.46,3076.28,5787848.0
1737962280,3076.23,3076.23,3063.08,3063.73,18924454.0
1737962340,3063.27,3070.96,3050.05,3054.21,24479356.0
1737962400,3053.27,3056.11,3026.95,3041.04,40800496.0
1737962460,3042.1,3055.31,3041.43,3044.14,15100664.0
1737962520,3044.62,3055.79,3044.25,3055.23,9008822.0
1737962580,3055.19,3068.67,3045.3,3067.55,13160570.0
1737962640,3068.49,3069.41,3056.59,3061.8,7454100.0
1737962700,3061.83,3068.69,3061.83,3065.97,4847810.0
1737962760,3065.97,3066.1,3058.03,3059.12,3730678.0
1737962820,3059.37,3060.89,3049.28,3050.82,5082218.0
1737962880,3050.82,3053.52,3033.9,3033.92,11825106.0
1737962940,3033.92,3043.77,3020.93,3025.19,35347552.0
1737963000,3025.19,3046.19,3025.19,3044.93,19383710.0
1737963060,3044.95,3052.25,3041.77,3048.79,11186760.0
1737963120,3049.93,3056.82,3045.16,3045.76,8534392.0
1737963180,3045.76,3054.73,3043.03,3053.95,5810088.0
1737963240,3053.95,3060.34,3048.99,3058.54,7498134.0
1737963300,3058.49,3064.55,3058.34,3063.96,7262770.0
1737963360,3063.78,3066.99,3055.22,3055.64,6452798.0
1737963420,3055.22,3061.28,3050.34,3060.3,6228834.0
1737963480,3059.92,3061.52,3057.3,3060.42,5607416.0
1737963540,3060.38,3061.69,3053.99,3060.43,6652852.0
1737963600,3060.45,3065.85,3059.84,3065.48,5562268.0
1737963660,3065.48,3067.06,3062.31,3066.04,4548286.0
1737963720,3067.48,3073.87,3067.48,3073.75,6439434.0
1737963780,3073.24,3078.14,3071.14,3077.2,8376004.0
1737963840,3077.2,3079.64,3074.64,3076.02,5327628.0
1737963900,3076.2,3076.61,3064.52,3064.52,5717716.0
1737963960,3065.05,3070.57,3063.69,3068.99,3320448.0
1737964020,3069.02,3077.65,3069.02,3077.31,3187278.0
1737964080,3077.21,3077.53,3070.06,3071.11,3096770.0
1737964140,3071.11,3073.72,3070.09,3073.31,1727794.0
1737964200,3073.28,3079.61,3069.64,3079.61,2530384.0
1737964260,3079.56,3081.0,3076.02,3079.58,2922890.0
1737964320,3079.39,3079.85,3078.11,3078.66,2642598.0
1737964380,3078.66,3080.0,3077.04,3079.11,3758444.0
1737964440,3079.11,3079.25,3077.98,3077.98,1839164.0
1737964500,3077.98,3081.99,3075.76,3081.75,3502858.0
1737964560,3080.41,3080.41,3071.24,3075.72,4073974.0
1737964620,3075.72,3075.72,3071.06,3073.78,2256266.0
1737964680,3073.89,3073.89,3071.14,3071.26,2399370.0
1737964740,3071.09,3071.14,3067.9,3069.26,4470564.0
1737964800,3069.11,3070.97,3062.77,3068.44,6393268.0
1737964860,3068.12,3068.12,3057.86,3058.93,5532330.0
1737964920,3059.05,3064.33,3057.27,3062.64,5913390.0
1737964980,3062.85,3064.89,3052.81,3053.58,4901872.0
1737965040,3053.62,3059.63,3051.43,3053.86,4881950.0
1737965100,3053.86,3055.41,3050.69,3055.36,3142448.0
1737965160,3055.3,3066.16,3053.93,3066.16,5839328.0
1737965220,3066.2,3066.2,3056.03,3059.91,2489846.0
1737965280,3060.06,3062.9,3056.53,3057.55,1970876.0
1737965340,3057.58,3060.07,3056.43,3056.93,1355364.0
1737965400,3056.73,3059.15,3052.27,3059.05,2481382.0
1737965460,3059.09,3061.23,3056.67,3060.61,1625042.0
1737965520,3060.91,3063.98,3059.22,3063.56,1842624.0
1737965580,3063.47,3066.04,3059.68,3064.36,1983780.0
1737965640,3064.3,3066.9,3063.26,3065.22,2387004.0
1737965700,3065.22,3065.22,3056.57,3056.57,2825028.0
1737965760,3056.57,3057.99,3052.56,3052.61,1958708.0
1737965820,3052.83,3059.83,3052.21,3059.6,1790430.0
1737965880,3059.27,3059.27,3052.48,3054.81,2600732.0
1737965940,3054.81,3061.99,3053.18,3061.6,1935132.0
1737966000,3061.65,3067.74,3060.64,3067.74,2563000.0
1737966060,3067.8,3069.88,3064.11,3064.99,2125476.0
1737966120,3064.99,3066.82,3059.28,3060.5,2180816.0
1737966180,3060.49,3065.08,3059.64,3064.82,1559472.0
1737966240,3064.82,3065.88,3063.01,3064.57,1601076.0
1737966300,3064.57,3070.43,3064.23,3068.94,2299472.0
1737966360,3069.43,3071.81,3068.99,3070.97,2020546.0
1737966420,3070.97,3071.15,3067.67,3068.2,1422276.0
1737966480,3068.2,3069.87,3060.65,3060.72,1586480.0
1737966540,3060.72,3061.81,3059.6,3060.4,1716444.0
1737966600,3060.4,3060.4,3053.93,3054.12,4192630.0
1737966660,3054.11,3058.46,3053.96,3058.19,1472722.0
1737966720,3058.8,3059.68,3054.12,3054.43,1886084.0
1737966780,3054.43,3057.21,3052.38,3053.28,1825570.0
1737966840,3053.48,3054.4,3046.01,3047.35,6624476.0
1737966900,3047.39,3049.28,3043.97,3046.51,4969674.0
1737966960,3046.54,3048.3,3039.51,3042.98,5361918.0
1737967020,3042.98,3047.21,3042.86,3045.96,2990530.0
1737967080,3045.96,3050.52,3043.89,3045.39,2564348.0
1737967140,3045.43,3045.63,3041.14,3042.97,2626390.0
1737967200,3042.97,3044.0,3037.25,3039.67,3295516.0
1737967260,3039.67,3045.48,3038.65,3045.11,3861076.0
1737967320,3045.15,3045.15,3039.05,3039.18,2120338.0
1737967380,3039.18,3039.89,3037.23,3038.97,2104150.0
1737967440,3038.97,3044.18,3038.97,3040.58,1708466.0
1737967500,3040.58,3046.52,3038.77,3045.82,3322240.0
1737967560,3045.36,3045.82,3039.88,3041.14,2537128.0
1737967620,3042.07,3050.12,3042.07,3047.68,1823088.0
1737967680,3047.68,3053.22,3046.36,3051.61,1988938.0
1737967740,3051.57,3053.36,3050.85,3051.01,2066428.0
1737967800,3050.83,3055.95,3050.0,3055.89,1702666.0
1737967860,3055.89,3058.12,3054.25,3058.12,2630896.0
1737967920,3058.12,3059.48,3055.86,3057.0,1913134.0
1737967980,3057.0,3057.23,3052.35,3053.33,2431368.0
1737968040,3053.33,3058.5,3052.72,3058.5,1190692.0
1737968100,3058.5,3063.97,3058.29,3061.45,2423498.0
1737968160,3061.27,3062.39,3058.91,3058.91,1797582.0
1737968220,3059.33,3063.5,3059.33,3062.43,1450990.0
1737968280,3062.43,3063.05,3060.3,3061.52,3357906.0
1737968340,3061.52,3064.4,3061.51,3064.19,1101440.0
1737968400,3064.24,3066.59,3061.32,3065.77,5130260.0
1737968460,3065.77,3065.77,3060.85,3063.57,1894182.0
1737968520,3063.62,3067.57,3063.57,3067.57,2028112.0
1737968580,3067.63,3068.88,3065.67,3065.67,1753252.0
1737968640,3065.67,3073.87,3065.67,3073.79,4364408.0
1737968700,3073.79,3079.98,3073.61,3079.98,4934130.0
1737968760,3079.4,3085.26,3077.93,3082.05,5197158.0
1737968820,3082.05,3084.61,3080.88,3083.9,3167708.0
1737968880,3083.97,3088.64,3080.49,3088.39,3625388.0
1737968940,3088.39,3088.9,3083.01,3085.23,3584698.0
1737969000,3085.17,3085.17,3081.95,3083.8,2254244.0
1737969060,3083.8,3083.8,3078.8,3080.99,2098832.0
1737969120,3081.05,3084.07,3080.89,3084.07,1232312.0
1737969180,3083.87,3084.98,3081.18,3081.18,1620270.0
1737969240,3080.14,3080.14,3076.67,3077.16,2250026.0
1737969300,3077.17,3083.55,3074.44,3083.55,2402658.0
1737969360,3083.55,3083.9,3078.69,3078.69,1676402.0
1737969420,3078.46,3085.77,3077.72,3084.8,2430098.0
1737969480,3084.8,3085.54,3081.02,3083.93,2235748.0
1737969540,3083.78,3085.57,3079.86,3080.17,1363864.0
1737969600,3080.13,3080.57,3076.66,3076.82,1340692.0
1737969660,3076.74,3076.83,3072.01,3073.53,2603628.0
1737969720,3073.72,3074.07,3068.71,3070.32,2828428.0
1737969780,3070.05,3071.78,3068.89,3071.61,1419472.0
1737969840,3071.69,3073.5,3068.75,3069.53,1402260.0
1737969900,3069.93,3071.7,3069.21,3069.21,933870.0
1737969960,3068.85,3068.86,3064.43,3064.43,1631870.0
1737970020,3064.4,3066.78,3064.4,3065.43,1348710.0
1737970080,3065.62,3066.81,3063.57,3066.41,1392548.0
1737970140,3066.4,3066.4,3058.3,3059.16,3250024.0
1737970200,3059.16,3065.09,3056.92,3063.66,2929056.0
1737970260,3063.94,3064.05,3059.48,3061.15,1255516.0
1737970320,3061.15,3062.8,3059.74,3061.75,1363774.0
1737970380,3061.75,3066.31,3059.09,3065.6,1629426.0
1737970440,3065.6,3068.71,3065.6,3067.88,1988592.0
1737970500,3067.87,3067.87,3061.77,3063.22,1827022.0
1737970560,3063.22,3070.61,3062.44,3070.28,1334630.0
1737970620,3069.88,3070.95,3066.97,3069.97,751240.0
1737970680,3069.81,3074.99,3069.71,3074.88,1630642.0
1737970740,3074.88,3075.64,3071.31,3075.36,2123674.0
1737970800,3075.36,3076.98,3072.71,3074.07,1743762.0
1737970860,3074.01,3077.9,3073.82,3076.32,2774970.0
1737970920,3076.37,3076.47,3071.16,3072.36,1016660.0
1737970980,3072.4,3073.62,3070.79,3071.38,512016.0
1737971040,3071.42,3072.94,3068.05,3068.82,1148016.0
1737971100,3068.82,3069.36,3064.87,3065.29,1430234.0
1737971160,3065.21,3071.62,3065.21,3071.55,954238.0
1737971220,3071.55,3072.32,3066.46,3066.88,1119922.0
1737971280,3066.94,3072.6,3066.43,3072.39,588564.0
1737971340,3071.99,3072.77,3071.05,3071.84,797858.0
1737971400,3071.84,3072.36,3068.62,3070.13,1073312.0
1737971460,3070.05,3079.05,3069.54,3077.81,3225614.0
1737971520,3077.81,3077.95,3076.42,3077.13,837816.0
1737971580,3077.34,3083.8,3076.22,3082.94,2588410.0
1737971640,3080.92,3082.18,3078.73,3080.07,2781888.0
1737971700,3080.03,3080.04,3078.02,3078.56,860386.0
1737971760,3078.56,3083.03,3078.56,3081.31,1763722.0
1737971820,3081.31,3083.19,3079.55,3079.55,1239150.0
1737971880,3079.55,3082.95,3078.19,3078.24,2041686.0
1737971940,3078.77,3080.52,3078.26,3079.48,922904.0
1737972000,3079.48,3080.18,3075.78,3078.36,2059314.0
1737972060,3078.36,3078.9,3073.78,3076.94,1577182.0
1737972120,3076.94,3078.69,3072.19,3073.34,1777414.0
1737972180,3073.38,3074.68,3069.7,3070.73,1666418.0
1737972240,3070.83,3072.84,3066.3,3067.28,1943762.0
1737972300,3067.72,3077.36,3067.28,3075.07,1508630.0
1737972360,3074.79,3074.79,3070.32,3070.84,804686.0
1737972420,3071.14,3077.69,3071.14,3075.12,781920.0
1737972480,3075.05,3075.05,3071.84,3071.88,869440.0
1737972540,3071.7,3075.0,3071.43,3074.99,597072.0
1737972600,3074.99,3075.35,3069.8,3069.8,873314.0
1737972660,3069.76,3070.87,3067.47,3069.68,854656.0
1737972720,3069.68,3070.49,3067.37,3070.49,615290.0
1737972780,3070.54,3074.6,3070.39,3071.38,983512.0
1737972840,3071.39,3071.95,3068.01,3069.58,588724.0
1737972900,3069.59,3070.93,3067.1,3067.18,857100.0
1737972960,3067.38,3068.05,3060.47,3061.45,3519602.0
1737973020,3061.56,3063.39,3060.63,3061.07,1155864.0
1737973080,3061.14,3065.26,3061.14,3062.03,1486076.0
1737973140,3062.07,3064.81,3058.68,3058.82,1526590.0
1737973200,3058.82,3067.68,3058.82,3067.35,1134118.0
1737973260,3067.35,3069.35,3063.43,3068.92,1866998.0
1737973320,3068.97,3071.81,3068.64,3069.22,1194406.0
1737973380,3069.22,3073.8,3068.56,3073.54,2036632.0
1737973440,3073.37,3073.37,3067.6,3067.65,781858.0
1737973500,3068.03,3069.08,3065.27,3065.54,995300.0
1737973560,3065.54,3067.86,3065.09,3066.63,501486.0
1737973620,3066.83,3067.19,3064.35,3065.62,410976.0
1737973680,3065.62,3065.62,3062.0,3062.66,881564.0
1737973740,3063.51,3064.86,3061.76,3061.76,520304.0
1737973800,3061.74,3064.11,3059.68,3061.43,974212.0
1737973860,3061.43,3061.43,3055.59,3056.0,2285626.0
1737973920,3056.0,3058.11,3053.3,3056.51,2693202.0
1737973980,3056.51,3058.23,3053.89,3055.02,1248174.0
1737974040,3055.02,3056.45,3048.37,3049.68,8764794.0
1737974100,3049.68,3049.68,3045.19,3045.72,4033510.0
1737974160,3043.46,3048.89,3042.24,3047.24,6779682.0
1737974220,3047.14,3050.78,3046.47,3050.78,1916894.0
1737974280,3050.82,3053.41,3048.04,3048.81,2575314.0
1737974340,3048.99,3051.99,3045.66,3045.66,2811290.0
1737974400,3045.94,3046.44,3043.59,3045.96,1862462.0
1737974460,3046.45,3048.45,3045.32,3046.32,1358734.0
1737974520,3046.58,3051.06,3045.52,3050.3,841266.0
1737974580,3050.42,3050.42,3041.49,3041.5,2384280.0
1737974640,3041.5,3051.68,3041.42,3048.48,2351098.0
1737974700,3048.4,3049.59,3044.19,3048.32,1255182.0
1737974760,3048.32,3054.2,3048.32,3053.36,3434884.0
1737974820,3052.81,3054.34,3049.42,3049.53,1135750.0
1737974880,3049.53,3052.69,3049.47,3051.93,611864.0
1737974940,3051.88,3051.88,3046.02,3046.57,806888.0
1737975000,3046.56,3048.68,3045.16,3045.16,1324784.0
1737975060,3045.1,3045.1,3032.7,3036.56,8256114.0
1737975120,3036.56,3037.39,3034.24,3037.35,3535786.0
1737975180,3036.74,3038.29,3035.04,3037.75,2858284.0
1737975240,3037.89,3043.5,3037.89,3042.89,4395314.0
1737975300,3042.88,3046.72,3042.7,3043.6,2292850.0
1737975360,3043.6,3044.61,3041.14,3043.7,1330868.0
1737975420,3043.12,3044.38,3041.56,3042.14,1640866.0
1737975480,3042.37,3042.75,3038.07,3039.06,2154192.0
1737975540,3039.06,3039.49,3035.28,3037.11,1521472.0
1737975600,3037.05,3042.1,3036.34,3041.02,2528620.0
1737975660,3041.02,3043.41,3038.78,3041.1,1585050.0
1737975720,3041.02,3044.14,3040.55,3043.99,1478260.0
1737975780,3043.99,3046.7,3043.13,3046.7,2658040.0
1737975840,3046.7,3052.44,3046.65,3052.01,2990464.0
1737975900,3051.84,3052.0,3045.03,3045.43,1586850.0
1737975960,3045.37,3050.06,3044.68,3048.59,883738.0
1737976020,3048.64,3049.3,3045.11,3047.23,819284.0
1737976080,3047.84,3057.0,3047.83,3057.0,3249086.0
1737976140,3057.0,3057.0,3051.38,3052.07,1654220.0
1737976200,3052.12,3054.08,3047.25,3047.25,1299414.0
1737976260,3047.44,3050.27,3046.63,3047.88,1108536.0
1737976320,3047.81,3050.99,3044.05,3045.57,1539790.0
1737976380,3045.57,3051.69,3044.69,3051.68,1232514.0
1737976440,3051.68,3051.68,3046.92,3050.7,988020.0
1737976500,3050.67,3050.67,3047.93,3048.96,708616.0
1737976560,3048.71,3058.41,3047.17,3058.4,2041832.0
1737976620,3057.96,3062.94,3055.2,3062.94,4410850.0
1737976680,3062.93,3065.84,3061.65,3063.69,2141042.0
1737976740,3063.63,3066.06,3058.56,3061.9,2498048.0
1737976800,3061.9,3067.4,3061.55,3067.28,2166210.0
1737976860,3066.91,3066.91,3064.2,3066.37,1875908.0
1737976920,3066.37,3068.11,3065.76,3067.32,1620806.0
1737976980,3067.03,3068.21,3066.67,3067.65,1626232.0
1737977040,3067.65,3068.05,3065.94,3067.69,1448012.0
1737977100,3067.69,3068.09,3063.79,3065.35,1283104.0
1737977160,3065.35,3069.97,3064.65,3069.15,1574808.0
1737977220,3069.15,3069.55,3067.34,3068.13,952470.0
1737977280,3068.13,3068.43,3065.43,3066.08,1141890.0
1737977340,3066.08,3066.24,3064.71,3065.57,580162.0
1737977400,3065.57,3065.99,3063.27,3064.65,1183756.0
1737977460,3064.65,3064.65,3061.33,3063.01,1696350.0
1737977520,3063.27,3067.09,3063.25,3067.09,1064560.0
1737977580,3067.04,3070.51,3065.04,3069.1,1437392.0
1737977640,3069.29,3074.04,3068.91,3073.9,3109160.0
1737977700,3073.83,3074.22,3069.45,3071.31,1664982.0
1737977760,3071.31,3072.68,3069.49,3069.64,1098064.0
1737977820,3069.64,3069.64,3064.64,3065.97,2070628.0
1737977880,3066.13,3067.68,3064.86,3067.06,858364.0
1737977940,3067.06,3067.07,3062.61,3063.5,1405406.0
1737978000,3063.32,3063.81,3062.27,3062.64,955626.0
1737978060,3062.69,3064.22,3062.1,3063.39,737564.0
1737978120,3063.39,3063.39,3061.45,3063.23,2423266.0
1737978180,3063.27,3063.46,3060.65,3060.97,1325678.0
1737978240,3060.97,3063.62,3060.97,3062.99,610788.0
1737978300,3062.71,3062.71,3060.35,3061.03,1059990.0
1737978360,3061.27,3065.91,3060.51,3063.41,1042534.0
1737978420,3063.41,3065.82,3062.01,3064.78,1931116.0
1737978480,3065.35,3066.55,3063.84,3063.84,1929034.0
1737978540,3063.84,3067.0,3063.84,3064.94,495760.0
1737978600,3064.99,3065.39,3062.61,3064.99,1635368.0
1737978660,3064.85,3064.85,3062.35,3063.24,593410.0
1737978720,3063.24,3066.24,3061.6,3062.87,729592.0
1737978780,3062.86,3065.65,3062.4,3065.06,559362.0
1737978840,3065.06,3065.06,3061.44,3061.97,913800.0
1737978900,3061.97,3064.56,3061.97,3064.11,382090.0
1737978960,3064.11,3064.11,3060.44,3060.66,975710.0
1737979020,3060.66,3061.14,3059.77,3059.77,1018930.0
1737979080,3059.77,3060.25,3058.18,3058.64,1669030.0
1737979140,3058.43,3059.93,3057.01,3057.48,2410328.0
1737979200,3057.48,3060.91,3057.48,3060.82,1747190.0
1737979260,3060.82,3060.82,3055.34,3057.78,3041948.0
1737979320,3057.79,3061.34,3056.61,3056.95,2037628.0
1737979380,3057.85,3059.77,3055.75,3058.47,1670550.0
1737979440,3058.97,3060.09,3057.15,3058.27,1372420.0
1737979500,3058.27,3065.52,3057.98,3065.51,1580426.0
1737979560,3065.51,3069.83,3063.85,3068.49,2111940.0
1737979620,3068.44,3071.67,3067.46,3071.67,2858648.0
1737979680,3071.66,3072.66,3069.51,3069.67,1185702.0
1737979740,3069.67,3069.96,3067.77,3068.28,1023342.0
1737979800,3068.28,3070.54,3066.94,3069.49,913894.0
1737979860,3069.49,3069.57,3065.95,3065.98,906674.0
1737979920,3065.98,3067.76,3065.98,3066.87,682626.0
1737979980,3066.87,3067.4,3065.76,3066.6,564564.0
1737980040,3066.6,3066.64,3059.88,3060.9,3075678.0
1737980100,3060.9,3063.22,3059.88,3062.98,1137568.0
1737980160,3062.94,3062.94,3057.47,3060.35,1707696.0
1737980220,3060.35,3063.12,3059.93,3061.81,812018.0
1737980280,3061.81,3061.82,3058.55,3059.76,712716.0
1737980340,3059.57,3059.57,3057.0,3057.0,2343064.0
1737980400,3057.06,3058.81,3055.77,3058.48,950946.0
1737980460,3058.48,3058.48,3053.81,3055.2,1468054.0
1737980520,3055.25,3057.98,3055.15,3056.88,994192.0
1737980580,3056.88,3062.91,3056.51,3062.7,1205962.0
1737980640,3062.7,3063.06,3059.39,3061.11,2748736.0
1737980700,3061.68,3063.4,3061.68,3062.98,878210.0
1737980760,3063.07,3063.33,3059.12,3059.35,687886.0
1737980820,3059.27,3061.03,3058.44,3058.68,568188.0
1737980880,3058.68,3059.0,3056.05,3056.05,790258.0
1737980940,3055.81,3059.11,3052.14,3058.11,1942014.0
1737981000,3058.11,3058.11,3054.53,3054.78,1545336.0
1737981060,3054.69,3057.16,3054.48,3055.27,3063170.0
1737981120,3055.27,3059.58,3054.14,3059.22,1413252.0
1737981180,3059.22,3059.22,3056.9,3057.49,593758.0
1737981240,3057.16,3060.07,3056.94,3058.16,765158.0
1737981300,3058.16,3060.93,3057.35,3060.57,929724.0
1737981360,3060.46,3060.54,3056.73,3058.68,849788.0
1737981420,3058.46,3062.7,3058.46,3062.7,2756318.0
1737981480,3062.97,3065.93,3062.7,3065.89,2166066.0
1737981540,3065.66,3070.92,3065.02,3069.12,7877052.0
1737981600,3069.12,3072.83,3068.01,3071.71,2661202.0
1737981660,3071.73,3075.93,3069.77,3075.4,2955896.0
1737981720,3075.4,3077.33,3073.8,3077.28,2912572.0
1737981780,3077.28,3078.0,3076.28,3077.09,2520474.0
1737981840,3076.88,3081.99,3076.61,3081.95,2925400.0
1737981900,3082.15,3083.52,3079.11,3081.68,4865856.0
1737981960,3081.62,3088.86,3081.35,3088.86,4898238.0
1737982020,3088.86,3088.86,3080.86,3084.07,3891392.0
1737982080,3084.01,3084.93,3080.58,3081.72,2187800.0
1737982140,3081.72,3084.32,3080.12,3083.99,1933330.0
1737982200,3083.99,3091.04,3081.54,3090.63,5252172.0
1737982260,3090.62,3091.05,3085.48,3090.32,5689486.0
1737982320,3090.38,3092.14,3087.18,3090.74,4748488.0
1737982380,3090.74,3096.71,3089.02,3095.96,4732820.0
1737982440,3095.79,3107.4,3094.86,3107.13,18228662.0
1737982500,3107.13,3121.61,3107.13,3113.35,20047918.0
1737982560,3112.73,3114.37,3107.67,3112.58,11638630.0
1737982620,3112.58,3114.88,3103.26,3104.74,7971356.0
1737982680,3104.85,3109.05,3102.22,3107.68,4682790.0
1737982740,3107.73,3107.73,3100.0,3101.53,7369570.0
1737982800,3101.47,3105.43,3097.96,3097.96,4844486.0
1737982860,3097.95,3097.95,3093.85,3095.86,5163036.0
1737982920,3095.77,3101.89,3095.77,3100.71,3938152.0
1737982980,3100.77,3105.6,3098.88,3105.6,3557122.0
1737983040,3105.41,3108.57,3104.29,3104.99,5230214.0
1737983100,3104.95,3109.0,3102.14,3108.79,3390060.0
1737983160,3108.79,3109.37,3105.92,3108.34,4178082.0
1737983220,3108.57,3109.86,3103.62,3109.73,1870600.0
1737983280,3109.85,3119.24,3109.85,3118.88,5758456.0
1737983340,3118.88,3125.89,3117.22,3125.18,15446402.0
1737983400,3125.18,3128.89,3120.5,3124.11,6583482.0
1737983460,3124.11,3126.75,3121.69,3121.97,8137246.0
1737983520,3122.37,3124.96,3118.37,3124.02,3600632.0
1737983580,3123.97,3125.64,3120.65,3125.22,3979380.0
1737983640,3124.95,3133.28,3123.41,3131.89,7473768.0
1737983700,3131.66,3132.65,3119.4,3120.53,7444604.0
1737983760,3120.09,3122.29,3117.02,3122.23,2934810.0
1737983820,3122.17,3122.28,3117.32,3119.54,3654816.0
1737983880,3119.54,3122.12,3116.13,3122.07,4856314.0
1737983940,3121.7,3122.17,3117.3,3118.65,3996562.0
1737984000,3118.72,3124.98,3118.71,3124.98,3391760.0
1737984060,3124.93,3127.75,3121.03,3127.49,2629752.0
1737984120,3127.8,3129.64,3125.03,3127.61,1694626.0
1737984180,3127.61,3128.92,3121.1,3122.02,2299198.0
1737984240,3122.33,3122.33,3109.6,3115.43,9193006.0
1737984300,3115.68,3119.18,3112.65,3116.89,5544304.0
1737984360,3116.83,3121.05,3111.76,3118.91,2963934.0
1737984420,3118.91,3123.75,3116.26,3123.44,2090732.0
1737984480,3123.46,3123.46,3120.32,3120.71,1894582.0
1737984540,3120.71,3120.71,3116.97,3117.18,1050676.0
1737984600,3117.22,3120.61,3116.01,3119.56,1536074.0
1737984660,3119.36,3119.56,3111.81,3117.77,3212800.0
1737984720,3117.34,3122.39,3115.44,3121.45,2473402.0
1737984780,3120.98,3124.0,3119.9,3123.99,3465876.0
1737984840,3123.71,3125.48,3122.26,3125.16,1728980.0
1737984900,3125.16,3125.16,3119.33,3123.51,1864830.0
1737984960,3123.51,3124.15,3119.6,3120.63,837684.0
1737985020,3120.71,3124.71,3120.71,3124.69,1111540.0
1737985080,3124.69,3124.69,3119.88,3121.68,1573200.0
1737985140,3121.68,3123.0,3119.44,3122.85,867942.0
1737985200,3122.7,3123.65,3121.39,3122.0,941746.0
1737985260,3121.53,3121.53,3116.47,3117.43,1285078.0
1737985320,3117.57,3117.57,3109.73,3111.83,6148224.0
1737985380,3111.89,3113.66,3111.84,3112.82,1290518.0
1737985440,3113.06,3113.78,3108.22,3108.97,3915208.0
1737985500,3108.97,3115.61,3108.97,3115.41,1820938.0
1737985560,3115.06,3115.06,3110.59,3111.22,2872232.0
1737985620,3111.26,3112.02,3100.32,3101.06,5387134.0
1737985680,3101.43,3110.19,3101.43,3107.39,3276586.0
1737985740,3107.35,3107.35,3101.05,3103.22,2767720.0
1737985800,3103.22,3104.65,3100.46,3104.65,4107310.0
1737985860,3104.65,3105.38,3093.59,3096.01,8373304.0
1737985920,3095.85,3100.65,3095.85,3099.88,2830826.0
1737985980,3099.88,3099.88,3087.85,3090.81,12030052.0
1737986040,3090.85,3097.34,3090.2,3096.88,3725008.0
1737986100,3096.88,3100.85,3094.69,3100.85,3532394.0
1737986160,3100.89,3103.43,3100.89,3102.35,1578988.0
1737986220,3102.41,3104.31,3101.31,3103.36,1918380.0
1737986280,3103.49,3105.49,3102.36,3105.49,1122926.0
1737986340,3105.49,3105.49,3097.34,3097.86,5479732.0
1737986400,3097.86,3098.36,3093.98,3095.2,3389278.0
1737986460,3094.96,3100.94,3094.45,3100.71,1762144.0
1737986520,3100.71,3101.33,3098.95,3100.78,2441056.0
1737986580,3100.78,3104.54,3100.05,3102.97,1195864.0
1737986640,3102.72,3103.23,3098.92,3099.69,4101248.0
1737986700,3100.13,3100.23,3095.33,3095.91,1228210.0
1737986760,3095.59,3096.48,3093.1,3093.8,3400248.0
1737986820,3093.8,3098.3,3092.04,3097.99,2345438.0
1737986880,3097.99,3099.25,3096.98,3098.64,1464138.0
1737986940,3098.64,3098.68,3093.26,3096.33,857776.0
1737987000,3096.33,3096.47,3089.7,3089.7,1728258.0
1737987060,3089.35,3092.73,3088.89,3091.98,3281446.0
1737987120,3091.99,3092.43,3086.39,3089.66,3617248.0
1737987180,3089.66,3091.06,3084.59,3085.22,4718704.0
1737987240,3085.11,3086.59,3081.86,3084.48,4334870.0
1737987300,3084.51,3093.16,3084.51,3093.16,2978914.0
1737987360,3093.06,3093.06,3086.98,3087.63,2820946.0
1737987420,3087.49,3093.69,3087.49,3092.26,1340094.0
1737987480,3092.26,3093.27,3088.93,3092.86,1242450.0
1737987540,3092.79,3095.81,3091.97,3095.8,1758588.0
1737987600,3095.8,3095.82,3094.69,3095.81,2837002.0
1737987660,3095.81,3104.28,3095.06,3103.11,4066236.0
1737987720,3103.08,3103.08,3099.75,3100.8,1903598.0
1737987780,3100.8,3103.21,3099.86,3103.14,1268054.0
1737987840,3103.48,3103.64,3098.43,3098.86,1446764.0
1737987900,3098.86,3102.8,3098.86,3102.15,1116246.0
1737987960,3102.15,3102.91,3099.93,3100.74,1302214.0
1737988020,3100.79,3104.86,3100.19,3103.6,1275104.0
1737988080,3104.05,3104.05,3099.54,3099.54,1522492.0
1737988140,3099.55,3103.14,3099.55,3102.28,613632.0
1737988200,3102.28,3102.28,3092.63,3093.35,3773918.0
1737988260,3093.52,3118.01,3092.88,3116.93,11115820.0
1737988320,3116.67,3126.1,3116.25,3120.83,11084116.0
1737988380,3120.73,3122.14,3112.84,3118.86,5381456.0
1737988440,3118.44,3118.49,3109.74,3109.74,5715914.0
1737988500,3109.74,3116.84,3102.91,3114.61,5787386.0
1737988560,3114.92,3120.87,3108.97,3117.24,3985410.0
1737988620,3116.6,3116.6,3109.64,3111.24,2474372.0
1737988680,3111.64,3123.49,3111.64,3123.1,3609868.0
1737988740,3123.34,3124.55,3117.95,3124.45,2063168.0
1737988800,3124.43,3124.7,3116.63,3122.68,2415964.0
1737988860,3122.68,3123.51,3117.14,3119.08,2109812.0
1737988920,3118.18,3121.47,3115.72,3117.74,2739854.0
1737988980,3117.47,3122.59,3117.47,3120.18,1697078.0
1737989040,3120.18,3124.8,3120.18,3122.94,1127442.0
1737989100,3122.93,3126.97,3118.6,3126.97,3009148.0
1737989160,3126.5,3130.36,3123.78,3128.52,4721180.0
1737989220,3128.82,3136.63,3128.47,3135.7,9340672.0
1737989280,3135.74,3142.66,3135.68,3137.95,7794700.0
1737989340,3137.63,3139.22,3133.8,3137.97,4738456.0
1737989400,3137.97,3141.86,3137.6,3137.71,4501816.0
1737989460,3137.92,3140.35,3129.04,3130.95,4846186.0
1737989520,3130.95,3134.38,3128.37,3133.78,2270730.0
1737989580,3134.02,3136.11,3131.19,3132.32,2091896.0
1737989640,3132.04,3140.34,3129.15,3136.73,7378172.0
1737989700,3137.25,3142.37,3137.25,3140.46,5453436.0
1737989760,3138.41,3140.56,3133.03,3140.39,4504704.0
1737989820,3140.43,3142.54,3138.36,3141.63,3070896.0
1737989880,3141.49,3144.83,3141.49,3142.5,4090114.0
1737989940,3142.5,3142.5,3136.15,3136.15,2805946.0
1737990000,3135.72,3137.6,3132.94,3133.41,3386582.0
1737990060,3133.46,3138.28,3130.19,3131.96,5352264.0
1737990120,3133.94,3136.15,3129.62,3130.18,3212130.0
1737990180,3130.11,3130.11,3123.43,3125.97,5345550.0
1737990240,3126.76,3130.4,3124.3,3129.14,2611942.0
1737990300,3129.24,3132.22,3125.43,3131.43,1950578.0
1737990360,3131.38,3135.9,3131.25,3135.84,2556746.0
1737990420,3135.84,3139.73,3131.71,3139.73,1675560.0
1737990480,3139.73,3141.12,3130.58,3130.78,3054146.0
1737990540,3130.78,3131.36,3125.73,3127.32,2846440.0
1737990600,3127.26,3131.42,3125.53,3130.5,1530894.0
1737990660,3130.51,3135.23,3128.59,3132.47,1491416.0
1737990720,3132.47,3135.7,3132.18,3132.18,2051796.0
1737990780,3132.18,3132.18,3127.62,3128.25,1588450.0
1737990840,3128.25,3130.78,3126.03,3126.81,1574900.0
1737990900,3126.81,3131.77,3124.52,3130.52,2547152.0
1737990960,3130.15,3130.94,3120.61,3120.98,3004010.0
1737991020,3120.59,3125.72,3118.58,3119.49,3309454.0
1737991080,3119.26,3120.37,3116.7,3118.49,5895580.0
1737991140,3118.6,3120.31,3112.89,3112.89,7228908.0
1737991200,3112.89,3119.95,3110.7,3118.41,3776030.0
1737991260,3118.4,3122.0,3115.7,3116.35,2736330.0
1737991320,3116.27,3118.06,3113.78,3117.95,1046698.0
1737991380,3118.04,3122.78,3116.56,3122.78,1251784.0
1737991440,3122.76,3125.85,3122.53,3125.39,2485946.0
1737991500,3125.06,3125.59,3123.44,3124.05,1249734.0
1737991560,3123.75,3129.06,3123.67,3125.79,1349968.0
1737991620,3125.79,3130.78,3125.09,3130.78,1467152.0
1737991680,3130.78,3141.49,3130.78,3139.86,6890856.0
1737991740,3140.46,3143.44,3136.74,3138.38,4009776.0
1737991800,3138.33,3139.55,3133.16,3134.46,2646618.0
1737991860,3134.45,3138.48,3131.39,3137.18,1528560.0
1737991920,3137.18,3138.58,3132.68,3134.42,1447828.0
1737991980,3133.39,3138.19,3132.71,3138.19,811732.0
1737992040,3138.43,3139.15,3134.62,3136.06,1237888.0
1737992100,3136.06,3143.86,3136.05,3143.86,3956024.0
1737992160,3143.81,3145.97,3142.18,3145.57,3198540.0
1737992220,3145.57,3148.39,3144.18,3145.52,3073516.0
1737992280,3145.18,3147.21,3143.01,3144.39,1969394.0
1737992340,3143.95,3149.57,3142.01,3143.61,6049082.0
1737992400,3143.64,3150.8,3143.51,3149.07,3703788.0
1737992460,3149.64,3149.68,3144.85,3146.72,2156062.0
1737992520,3146.34,3150.53,3144.27,3150.53,3243184.0
1737992580,3150.48,3150.48,3145.1,3145.42,1928548.0
1737992640,3145.16,3145.64,3140.39,3143.57,2715618.0
1737992700,3143.32,3146.06,3142.84,3145.4,1189856.0
1737992760,3145.34,3149.7,3144.18,3144.79,1359270.0
1737992820,3144.94,3146.11,3143.12,3144.14,1526500.0
1737992880,3144.02,3144.1,3140.0,3140.04,1713934.0
1737992940,3140.04,3141.54,3137.7,3141.28,1100372.0
1737993000,3141.38,3146.0,3141.38,3144.57,1092508.0
1737993060,3144.05,3144.05,3137.64,3137.64,724062.0
1737993120,3137.64,3141.65,3137.64,3140.57,728262.0
1737993180,3140.53,3140.53,3135.14,3137.61,2557180.0
1737993240,3137.84,3142.66,3137.84,3141.71,1028448.0
1737993300,3141.19,3143.58,3139.14,3139.2,996374.0
1737993360,3139.2,3140.1,3134.52,3134.52,808828.0
1737993420,3134.52,3136.06,3131.34,3132.71,1885364.0
1737993480,3132.71,3133.39,3131.1,3132.09,805306.0
1737993540,3132.09,3132.94,3128.43,3131.09,1968396.0
1737993600,3131.97,3132.04,3124.95,3126.73,3300524.0
1737993660,3126.72,3131.22,3125.43,3127.12,2606640.0
1737993720,3127.12,3131.1,3127.1,3130.18,2075828.0
1737993780,3130.18,3130.85,3126.0,3126.16,1878360.0
1737993840,3126.16,3128.32,3126.0,3126.66,1692668.0
1737993900,3126.71,3127.34,3122.6,3123.24,1788326.0
1737993960,3123.33,3124.3,3118.12,3118.96,3863502.0
1737994020,3119.03,3123.48,3118.76,3123.01,2699438.0
1737994080,3123.01,3123.98,3119.31,3119.84,1671186.0
1737994140,3119.56,3119.85,3116.15,3117.2,4351748.0
1737994200,3117.3,3123.28,3117.23,3122.65,1705400.0
1737994260,3122.54,3122.83,3116.05,3116.9,1897828.0
1737994320,3116.9,3117.91,3113.49,3113.57,5514224.0
1737994380,3113.75,3117.23,3113.75,3117.22,1452382.0
1737994440,3117.22,3121.01,3117.22,3121.0,924204.0
1737994500,3121.0,3125.52,3119.4,3124.46,2046976.0
1737994560,3124.46,3125.98,3123.07,3125.72,1156082.0
1737994620,3125.72,3128.4,3123.39,3124.15,2537510.0
1737994680,3124.14,3128.98,3123.8,3128.55,1734730.0
1737994740,3128.52,3128.52,3123.06,3123.08,1235498.0
1737994800,3123.08,3124.49,3118.34,3121.72,1495368.0
1737994860,3121.38,3125.02,3121.32,3124.33,757184.0
1737994920,3124.46,3127.38,3122.18,3126.74,889980.0
1737994980,3126.87,3127.62,3125.35,3126.11,524932.0
1737995040,3126.15,3126.26,3117.76,3118.4,1238514.0
1737995100,3118.4,3118.4,3113.72,3114.77,2284688.0
1737995160,3114.83,3122.25,3114.83,3117.9,1294012.0
1737995220,3117.94,3119.33,3114.31,3115.57,1276638.0
1737995280,3115.57,3117.99,3113.96,3115.32,1103890.0
1737995340,3115.32,3117.5,3113.78,3117.19,1015884.0
1737995400,3116.56,3116.56,3112.57,3113.12,2279998.0
1737995460,3113.13,3115.06,3108.84,3108.97,3405876.0
1737995520,3108.91,3111.99,3106.05,3107.5,4926038.0
1737995580,3107.06,3111.06,3106.06,3106.23,3460686.0
1737995640,3106.43,3107.4,3100.38,3102.56,9970806.0
1737995700,3102.6,3107.97,3102.34,3103.11,5041036.0
1737995760,3103.1,3105.16,3094.94,3096.15,9788144.0
1737995820,3096.15,3102.05,3095.02,3101.72,4529228.0
1737995880,3101.64,3102.39,3085.08,3086.24,16078968.0
1737995940,3086.24,3087.96,3084.28,3086.23,6184540.0
1737996000,3086.23,3095.13,3086.19,3095.13,4511324.0
1737996060,3095.13,3095.13,3084.22,3084.22,5527480.0
1737996120,3084.22,3084.69,3080.54,3082.14,7415924.0
1737996180,3082.05,3085.3,3081.2,3085.29,2899704.0
1737996240,3085.24,3089.99,3084.16,3089.68,3662802.0
1737996300,3089.68,3090.22,3083.01,3085.44,4014732.0
1737996360,3085.19,3092.66,3084.84,3092.65,5237990.0
1737996420,3092.65,3101.34,3092.65,3101.18,5558580.0
1737996480,3101.18,3101.36,3097.53,3101.33,3369502.0
1737996540,3101.33,3103.72,3097.26,3098.56,2569004.0
1737996600,3098.57,3099.07,3092.05,3096.3,2458926.0
1737996660,3096.34,3096.92,3092.28,3092.45,1872108.0
1737996720,3092.57,3092.64,3088.87,3089.91,2726388.0
1737996780,3090.05,3091.4,3081.14,3082.69,3470388.0
1737996840,3082.33,3082.33,3074.43,3075.18,8595112.0
1737996900,3075.02,3081.22,3075.02,3079.82,3532486.0
1737996960,3079.82,3085.58,3079.82,3084.64,2500706.0
1737997020,3084.64,3085.45,3081.73,3082.93,1357322.0
1737997080,3082.61,3083.12,3076.12,3077.47,2531350.0
1737997140,3077.47,3083.48,3077.47,3083.0,5837144.0
1737997200,3082.95,3094.12,3082.04,3093.06,4304876.0
1737997260,3092.72,3093.25,3088.76,3090.15,5536028.0
1737997320,3090.15,3094.85,3089.64,3094.32,1904540.0
1737997380,3094.32,3098.11,3092.46,3097.87,1563500.0
1737997440,3097.88,3097.88,3093.61,3094.27,1321904.0
1737997500,3094.33,3096.09,3090.7,3095.26,1205154.0
1737997560,3094.52,3094.52,3090.64,3092.61,769116.0
1737997620,3092.61,3093.23,3088.35,3088.35,916188.0
1737997680,3088.06,3088.06,3075.06,3077.26,3918574.0
1737997740,3077.66,3083.85,3076.79,3082.29,1979190.0
1737997800,3082.22,3085.87,3080.35,3085.87,1859900.0
1737997860,3085.29,3091.06,3085.04,3085.04,2062518.0
1737997920,3085.49,3089.12,3084.55,3089.12,1407564.0
1737997980,3089.12,3093.06,3089.12,3091.33,1742730.0
1737998040,3091.26,3091.26,3087.35,3089.09,1292818.0
1737998100,3089.09,3089.31,3085.72,3086.8,1154142.0
1737998160,3086.74,3090.94,3085.44,3089.68,891380.0
1737998220,3089.68,3090.24,3086.01,3087.14,1481934.0
1737998280,3087.11,3087.39,3083.65,3087.38,1471286.0
1737998340,3087.38,3088.42,3082.56,3083.83,1209416.0
1737998400,3083.83,3084.05,3077.14,3078.28,3608340.0
1737998460,3078.39,3081.08,3069.11,3069.11,4407106.0
1737998520,3068.45,3072.86,3066.09,3072.36,8733748.0
1737998580,3072.37,3077.25,3071.17,3077.19,2431142.0
1737998640,3077.23,3079.71,3076.39,3079.1,1920784.0
1737998700,3079.1,3079.1,3075.8,3078.43,1284962.0
1737998760,3078.43,3082.85,3076.21,3078.4,2867966.0
1737998820,3078.41,3082.99,3074.95,3082.72,1872806.0
1737998880,3082.66,3086.8,3082.66,3085.17,2284592.0
1737998940,3084.89,3087.0,3084.51,3085.7,1093348.0
1737999000,3085.71,3087.98,3084.22,3086.68,1108518.0
1737999060,3086.91,3086.91,3079.23,3079.37,1125018.0
1737999120,3079.17,3088.24,3077.71,3087.84,2339118.0
1737999180,3087.84,3093.45,3087.41,3093.07,3152138.0
1737999240,3092.91,3093.6,3090.09,3092.11,1553184.0
1737999300,3092.15,3094.81,3089.18,3090.19,2216138.0
1737999360,3090.24,3095.29,3090.24,3094.22,2014806.0
1737999420,3094.16,3095.87,3091.92,3093.38,1144638.0
1737999480,3093.43,3094.42,3089.01,3090.42,2076502.0
1737999540,3090.42,3092.82,3089.42,3092.1,656552.0
1737999600,3092.15,3093.43,3089.38,3090.29,661214.0
1737999660,3090.25,3092.12,3088.65,3088.7,685152.0
1737999720,3088.96,3088.96,3082.84,3088.01,1378022.0
1737999780,3088.01,3090.03,3087.31,3087.32,838566.0
1737999840,3087.31,3087.97,3082.73,3087.97,1055160.0
1737999900,3088.2,3092.13,3085.89,3091.99,802358.0
1737999960,3091.94,3091.94,3086.0,3088.37,1578548.0
1738000020,3088.37,3091.2,3085.04,3086.89,1486576.0
1738000080,3086.91,3089.03,3086.19,3088.89,827738.0
1738000140,3088.89,3089.42,3083.01,3083.68,1238856.0
1738000200,3083.68,3083.69,3073.45,3075.81,2958780.0
1738000260,3075.83,3079.17,3074.21,3074.21,1725728.0
1738000320,3073.97,3074.06,3065.24,3072.43,4788820.0
1738000380,3072.43,3076.44,3072.43,3074.19,1856672.0
1738000440,3074.64,3079.64,3074.64,3078.51,891508.0
1738000500,3078.45,3078.51,3073.82,3075.29,1556276.0
1738000560,3074.58,3075.35,3071.48,3072.97,829740.0
1738000620,3072.97,3074.37,3068.42,3070.06,1886286.0
1738000680,3070.1,3073.44,3070.1,3073.06,933424.0
1738000740,3073.06,3073.06,3070.0,3071.53,702670.0
1738000800,3071.57,3074.88,3070.61,3074.3,857844.0
1738000860,3074.26,3076.65,3071.43,3072.34,1405220.0
1738000920,3072.34,3077.91,3072.34,3077.24,1284930.0
1738000980,3076.35,3080.16,3076.11,3079.01,1664962.0
1738001040,3079.01,3080.11,3076.37,3079.31,639108.0
1738001100,3079.25,3082.69,3078.92,3081.05,1140860.0
1738001160,3081.03,3081.03,3074.57,3075.8,626420.0
1738001220,3075.8,3079.77,3073.56,3079.77,858566.0
1738001280,3079.77,3082.48,3079.77,3081.29,795264.0
1738001340,3081.06,3081.67,3077.56,3077.61,578704.0
1738001400,3077.61,3081.2,3076.2,3076.35,529024.0
1738001460,3076.35,3076.41,3073.7,3076.36,1195628.0
1738001520,3076.38,3080.63,3076.24,3080.62,674068.0
1738001580,3080.62,3082.22,3078.38,3078.58,579006.0
1738001640,3078.58,3081.3,3077.64,3079.1,822832.0
1738001700,3079.1,3082.65,3077.07,3081.61,973382.0
1738001760,3081.61,3085.38,3081.32,3081.37,2078176.0
1738001820,3082.03,3087.79,3081.62,3084.8,1706548.0
1738001880,3084.8,3084.8,3077.68,3077.68,1731024.0
1738001940,3077.93,3078.23,3075.56,3076.79,777220.0
1738002000,3076.79,3080.64,3076.58,3079.98,568916.0
1738002060,3079.98,3079.98,3074.64,3074.66,685962.0
1738002120,3074.66,3075.89,3072.63,3073.01,1274246.0
1738002180,3073.01,3076.23,3073.01,3074.99,516510.0
1738002240,3074.78,3076.07,3072.6,3074.68,533338.0
1738002300,3074.69,3077.51,3072.6,3073.83,597682.0
1738002360,3073.83,3075.18,3070.69,3070.81,1679352.0
1738002420,3070.86,3072.65,3066.08,3066.31,2550704.0
1738002480,3066.29,3070.68,3066.09,3069.47,2989116.0
1738002540,3069.67,3069.79,3067.1,3067.61,691044.0
1738002600,3067.69,3069.56,3066.36,3066.54,1717390.0
1738002660,3066.54,3073.34,3066.54,3071.82,1848560.0
1738002720,3071.82,3073.81,3069.58,3070.98,710382.0
1738002780,3070.98,3075.48,3070.98,3074.74,949876.0
1738002840,3074.65,3078.05,3073.9,3074.49,1163652.0
1738002900,3074.49,3077.0,3073.8,3075.1,753380.0
1738002960,3075.04,3075.28,3068.62,3070.22,831748.0
1738003020,3070.0,3071.72,3068.78,3068.78,590666.0
1738003080,3068.46,3068.47,3064.31,3065.47,2508188.0
1738003140,3065.52,3065.52,3061.59,3064.6,3427674.0
1738003200,3064.6,3068.91,3063.78,3066.76,980578.0
1738003260,3066.45,3066.45,3061.52,3061.8,1660116.0
1738003320,3061.84,3063.12,3056.3,3058.71,5712292.0
1738003380,3058.71,3062.02,3057.45,3061.49,1628676.0
1738003440,3061.49,3061.49,3057.57,3059.82,2252390.0
1738003500,3059.93,3059.98,3055.23,3056.31,1724914.0
1738003560,3056.31,3061.38,3055.38,3059.23,1531766.0
1738003620,3059.27,3065.31,3057.05,3063.24,1630146.0
1738003680,3062.9,3062.95,3056.07,3056.35,920794.0
1738003740,3056.35,3056.53,3053.01,3053.64,2642094.0
1738003800,3053.65,3054.16,3045.84,3047.97,11593626.0
1738003860,3047.96,3049.99,3045.3,3049.39,3956166.0
1738003920,3049.41,3055.79,3048.89,3055.4,2462946.0
1738003980,3055.59,3059.62,3053.5,3054.48,2319000.0
1738004040,3054.48,3057.88,3053.42,3057.36,1235584.0
1738004100,3057.3,3063.2,3056.84,3059.71,4911106.0
1738004160,3059.83,3060.8,3054.63,3055.32,2465946.0
1738004220,3055.61,3056.3,3053.87,3054.82,3111466.0
1738004280,3054.82,3054.82,3051.14,3052.99,2186240.0
1738004340,3053.05,3054.95,3052.33,3053.88,1292774.0
1738004400,3053.91,3061.19,3053.91,3061.19,2163040.0
1738004460,3061.02,3064.19,3058.55,3060.37,2232278.0
1738004520,3059.96,3067.63,3057.91,3067.19,3391600.0
1738004580,3066.92,3067.63,3064.54,3067.04,5798858.0
1738004640,3067.03,3069.89,3066.04,3067.65,2407664.0
1738004700,3067.65,3068.66,3061.22,3061.91,2610424.0
1738004760,3061.97,3066.65,3061.14,3066.12,2186020.0
1738004820,3066.12,3068.33,3063.93,3064.4,805742.0
1738004880,3064.4,3069.03,3063.45,3068.18,1306866.0
1738004940,3068.23,3070.26,3065.0,3065.4,1255632.0
1738005000,3065.45,3069.68,3063.07,3069.67,990142.0
1738005060,3069.67,3072.51,3067.83,3068.27,1067492.0
1738005120,3068.27,3068.95,3064.62,3066.14,949154.0
1738005180,3066.18,3068.31,3064.44,3068.31,1117642.0
1738005240,3068.24,3068.83,3061.13,3062.0,992504.0
1738005300,3062.42,3066.07,3061.59,3065.98,1294560.0
1738005360,3065.98,3066.53,3062.51,3062.73,782732.0
1738005420,3062.73,3065.45,3061.42,3064.78,1097498.0
1738005480,3064.73,3065.82,3057.62,3060.33,1309442.0
1738005540,3060.33,3065.34,3059.85,3064.22,4840446.0
1738005600,3064.22,3067.57,3063.68,3066.93,1799330.0
1738005660,3066.83,3068.54,3065.19,3065.19,1375588.0
1738005720,3064.5,3067.24,3063.88,3066.32,779598.0
1738005780,3066.26,3070.12,3066.07,3070.12,1248782.0
1738005840,3070.12,3071.82,3068.89,3070.93,1354990.0
1738005900,3070.91,3072.05,3068.97,3070.11,1561040.0
1738005960,3070.11,3070.95,3067.51,3069.75,909800.0
1738006020,3070.04,3070.72,3067.64,3068.86,757208.0
1738006080,3068.8,3073.97,3068.55,3073.19,1256624.0
1738006140,3073.19,3075.57,3073.19,3073.45,1779276.0
1738006200,3073.45,3074.15,3070.24,3070.24,1009018.0
1738006260,3070.24,3072.75,3066.93,3071.04,1412940.0
1738006320,3071.04,3078.69,3071.04,3072.97,1939478.0
1738006380,3072.88,3077.88,3071.4,3076.37,842604.0
1738006440,3076.37,3077.85,3073.92,3077.84,1070594.0
1738006500,3077.84,3080.93,3076.36,3076.37,1829876.0
1738006560,3076.37,3078.6,3073.72,3073.99,812086.0
1738006620,3074.04,3074.55,3072.32,3073.52,730684.0
1738006680,3073.52,3074.97,3071.37,3074.85,1410602.0
1738006740,3075.25,3078.81,3074.18,3076.44,848010.0
1738006800,3076.2,3078.44,3074.82,3075.35,1705124.0
1738006860,3075.35,3075.62,3073.71,3073.87,1501230.0
1738006920,3073.86,3075.0,3072.21,3074.95,1102476.0
1738006980,3074.95,3075.69,3073.65,3074.31,393386.0
1738007040,3074.31,3075.51,3073.51,3075.51,281914.0
1738007100,3075.45,3075.47,3071.1,3072.26,764306.0
1738007160,3072.26,3073.34,3070.1,3071.62,1066060.0
1738007220,3071.62,3073.72,3068.61,3073.0,1199192.0
1738007280,3073.0,3073.89,3071.0,3073.05,773322.0
1738007340,3072.84,3077.09,3072.4,3077.09,1273068.0
1738007400,3077.28,3078.68,3073.13,3074.11,804208.0
1738007460,3074.25,3076.31,3073.55,3075.8,819442.0
1738007520,3075.8,3075.8,3070.62,3073.69,945444.0
1738007580,3073.6,3073.85,3070.34,3071.35,574708.0
1738007640,3071.35,3076.5,3070.79,3075.31,535500.0
1738007700,3075.31,3075.96,3064.76,3065.38,3306644.0
1738007760,3065.38,3068.18,3064.38,3067.62,1196284.0
1738007820,3067.66,3072.68,3067.4,3072.26,654758.0
1738007880,3072.26,3072.94,3071.2,3071.2,616262.0
1738007940,3071.2,3074.89,3071.2,3074.89,699930.0
1738008000,3074.89,3077.35,3074.62,3076.71,1398294.0
1738008060,3076.71,3081.25,3076.7,3080.8,1528658.0
1738008120,3081.06,3083.76,3080.91,3082.89,1110574.0
1738008180,3082.7,3082.93,3079.93,3081.44,904926.0
1738008240,3081.38,3082.0,3079.92,3081.2,830926.0
1738008300,3081.2,3081.82,3079.01,3079.16,845428.0
1738008360,3079.46,3079.55,3076.05,3077.61,1119800.0
1738008420,3077.94,3078.89,3076.0,3076.0,822444.0
1738008480,3076.0,3076.51,3071.83,3076.34,1143890.0
1738008540,3076.54,3081.0,3075.55,3080.69,933210.0
1738008600,3080.69,3080.8,3078.09,3080.79,1422862.0
1738008660,3080.79,3084.37,3080.01,3080.72,1706964.0
1738008720,3080.72,3083.9,3080.01,3083.07,837956.0
1738008780,3083.07,3083.81,3080.65,3080.73,446666.0
1738008840,3080.53,3081.9,3080.0,3080.28,459630.0
1738008900,3080.28,3080.28,3076.0,3076.4,498652.0
1738008960,3076.4,3079.82,3076.4,3079.69,402600.0
1738009020,3079.69,3079.69,3077.91,3079.05,444434.0
1738009080,3079.05,3081.59,3077.17,3081.59,406668.0
1738009140,3081.79,3086.52,3081.79,3086.52,1562190.0
1738009200,3087.53,3092.24,3087.53,3090.89,3992862.0
1738009260,3090.83,3092.95,3090.34,3091.0,1150860.0
1738009320,3091.0,3091.2,3089.13,3090.4,661998.0
1738009380,3090.4,3098.86,3090.4,3098.86,3591604.0
1738009440,3098.34,3104.33,3098.12,3103.61,6388558.0
1738009500,3103.66,3105.89,3102.02,3103.97,2870820.0
1738009560,3103.7,3104.34,3100.31,3102.39,1801968.0
1738009620,3102.39,3102.56,3097.67,3097.74,1544190.0
1738009680,3097.75,3098.2,3093.44,3094.4,2428266.0
1738009740,3094.4,3098.88,3094.4,3098.39,1144870.0
1738009800,3099.27,3104.06,3099.27,3102.57,2413580.0
1738009860,3102.57,3111.95,3102.56,3110.47,3576666.0
1738009920,3110.8,3111.81,3108.3,3108.59,1849004.0
1738009980,3108.4,3114.3,3108.4,3113.11,2232536.0
1738010040,3113.11,3114.4,3111.03,3112.99,1307526.0
1738010100,3112.99,3113.47,3109.81,3111.11,1669992.0
1738010160,3111.15,3119.99,3111.15,3118.81,5497836.0
1738010220,3118.81,3120.57,3116.93,3117.26,3523806.0
1738010280,3116.97,3118.7,3115.89,3117.86,3480702.0
1738010340,3117.86,3121.99,3116.66,3119.65,3685540.0
1738010400,3119.63,3121.32,3115.57,3117.19,1502082.0
1738010460,3117.13,3117.91,3113.11,3117.51,2480898.0
1738010520,3117.51,3122.87,3117.51,3121.92,3393784.0
1738010580,3121.85,3123.73,3120.3,3123.67,1189850.0
1738010640,3123.67,3123.97,3120.27,3120.27,2483220.0
1738010700,3120.46,3125.2,3119.2,3125.2,2703370.0
1738010760,3125.22,3131.98,3125.22,3131.15,5982866.0
1738010820,3131.15,3135.03,3131.15,3135.03,2829506.0
1738010880,3135.24,3138.35,3134.06,3134.07,3527954.0
1738010940,3134.07,3134.07,3127.56,3127.66,3461880.0
1738011000,3127.66,3136.03,3126.66,3133.68,1978190.0
1738011060,3133.62,3137.89,3131.85,3135.94,3290402.0
1738011120,3135.94,3136.9,3132.35,3133.57,2698226.0
1738011180,3133.57,3135.73,3130.29,3133.01,1551018.0
1738011240,3133.57,3137.11,3133.06,3135.91,2885086.0
1738011300,3137.25,3141.24,3137.25,3141.01,6092890.0
1738011360,3140.94,3142.88,3140.62,3142.88,2204654.0
1738011420,3142.88,3147.33,3142.62,3147.33,5002668.0
1738011480,3147.33,3147.82,3145.99,3146.47,2965074.0
1738011540,3146.46,3146.65,3142.54,3145.22,11659350.0
1738011600,3143.97,3148.0,3143.71,3144.73,6791056.0
1738011660,3144.33,3148.29,3141.23,3147.6,3094650.0
1738011720,3147.6,3153.12,3147.5,3151.98,8480620.0
1738011780,3151.75,3151.75,3144.46,3149.11,3467048.0
1738011840,3149.11,3151.69,3146.1,3146.1,2763082.0
1738011900,3146.0,3148.59,3144.11,3147.16,2534446.0
1738011960,3147.6,3153.64,3147.6,3153.32,3806150.0
1738012020,3153.08,3154.89,3150.14,3154.89,3261752.0
1738012080,3154.93,3166.21,3154.82,3166.21,9001972.0
1738012140,3165.87,3168.81,3161.88,3168.68,5371750.0
1738012200,3168.68,3170.09,3165.82,3168.23,5301332.0
1738012260,3168.23,3171.0,3165.01,3167.11,4090454.0
1738012320,3167.11,3173.0,3167.11,3173.0,5001036.0
1738012380,3173.0,3175.62,3171.95,3175.62,6965364.0
1738012440,3175.57,3187.5,3174.78,3187.5,7347930.0
1738012500,3187.5,3193.24,3182.97,3193.24,11825018.0
1738012560,3192.76,3208.05,3192.76,3208.05,16231166.0
1738012620,3208.1,3210.96,3202.05,3203.9,9038840.0
1738012680,3203.94,3217.05,3203.94,3216.86,6621436.0
1738012740,3217.55,3233.05,3217.14,3233.05,14696320.0
1738012800,3234.22,3237.99,3218.78,3222.09,15102314.0
1738012860,3222.1,3222.15,3206.01,3206.01,10288454.0
1738012920,3206.01,3209.91,3197.17,3203.55,12212092.0
1738012980,3203.77,3203.77,3187.53,3194.91,15586706.0
1738013040,3194.91,3198.51,3185.71,3185.99,3920852.0
1738013100,3185.98,3192.75,3183.94,3186.04,5088754.0
1738013160,3185.41,3195.1,3184.32,3194.2,6606864.0
1738013220,3194.18,3195.76,3185.72,3187.53,2651660.0
1738013280,3187.53,3187.84,3177.19,3179.32,4766774.0
1738013340,3179.05,3186.65,3178.82,3179.61,4154994.0
1738013400,3179.61,3182.93,3173.05,3174.78,3395378.0
1738013460,3174.23,3174.57,3166.43,3166.9,5379328.0
1738013520,3167.18,3170.52,3164.85,3170.18,4027102.0
1738013580,3170.23,3174.63,3168.19,3168.28,3393640.0
1738013640,3168.08,3168.84,3162.6,3164.27,3800880.0
1738013700,3164.35,3170.4,3163.84,3166.1,1932008.0
1738013760,3166.05,3170.31,3165.3,3167.67,1726032.0
1738013820,3167.67,3167.91,3162.22,3162.44,1584044.0
1738013880,3162.44,3163.5,3157.39,3159.15,4498254.0
1738013940,3159.15,3159.15,3154.38,3154.75,5098778.0
1738014000,3154.75,3157.28,3153.02,3153.83,3076302.0
1738014060,3153.78,3154.86,3148.79,3148.99,4472058.0
1738014120,3148.79,3155.86,3147.85,3154.18,4112630.0
1738014180,3154.18,3154.24,3145.32,3147.47,3959096.0
1738014240,3147.47,3152.94,3147.47,3152.89,2694986.0
1738014300,3152.75,3161.27,3152.75,3161.01,3471556.0
1738014360,3161.01,3166.03,3158.72,3159.02,4885658.0
1738014420,3158.97,3160.16,3157.31,3159.67,1813452.0
1738014480,3159.7,3159.7,3157.47,3157.78,713640.0
1738014540,3157.89,3164.11,3157.89,3161.29,2713810.0
1738014600,3161.29,3161.29,3156.22,3158.19,1606592.0
1738014660,3158.19,3159.03,3152.64,3152.69,2158558.0
1738014720,3152.9,3154.01,3148.85,3150.31,3189954.0
1738014780,3150.7,3155.38,3149.6,3154.51,1888768.0
1738014840,3154.51,3156.1,3153.21,3155.38,1139770.0
1738014900,3155.81,3160.61,3155.81,3160.39,820580.0
1738014960,3160.44,3161.36,3159.33,3161.36,853928.0
1738015020,3161.36,3162.85,3158.38,3162.84,477712.0
1738015080,3162.84,3163.3,3159.34,3159.34,3590660.0
1738015140,3159.19,3159.93,3156.96,3158.16,1193650.0
1738015200,3158.16,3167.26,3158.09,3167.25,1719200.0
1738015260,3167.35,3169.93,3162.87,3167.31,4323082.0
1738015320,3166.94,3172.29,3166.93,3170.11,3812976.0
1738015380,3170.09,3170.09,3164.95,3164.95,1950086.0
1738015440,3164.44,3168.01,3164.25,3165.63,967222.0
1738015500,3165.63,3169.72,3165.01,3167.1,1559952.0
1738015560,3167.14,3168.82,3162.88,3162.9,1191430.0
1738015620,3162.94,3170.02,3162.94,3170.02,737880.0
1738015680,3170.24,3170.24,3164.81,3165.61,990018.0
1738015740,3165.61,3169.95,3165.61,3168.67,820064.0
1738015800,3168.68,3168.86,3164.84,3167.74,557000.0
1738015860,3167.74,3170.46,3166.08,3166.64,977426.0
1738015920,3166.64,3168.18,3162.86,3163.34,755746.0
1738015980,3163.34,3165.74,3159.1,3159.1,2075906.0
1738016040,3159.1,3163.11,3155.01,3163.11,2156064.0
1738016100,3163.16,3165.14,3158.93,3159.51,2089018.0
1738016160,3159.51,3161.31,3157.65,3161.31,2280118.0
1738016220,3161.36,3164.89,3161.36,3164.89,1103206.0
1738016280,3164.89,3164.89,3161.6,3161.88,653842.0
1738016340,3161.72,3164.98,3161.71,3162.82,373092.0
1738016400,3162.82,3162.82,3158.34,3162.02,1545012.0
1738016460,3162.02,3162.02,3157.04,3158.62,659384.0
1738016520,3158.62,3159.89,3157.13,3157.13,867746.0
1738016580,3157.12,3157.81,3157.06,3157.74,333242.0
1738016640,3157.7,3157.7,3145.0,3148.68,11118842.0
1738016700,3148.86,3154.66,3148.86,3152.32,2403786.0
1738016760,3152.32,3154.92,3152.31,3154.38,930158.0
1738016820,3154.33,3155.57,3153.5,3155.57,506734.0
1738016880,3155.57,3157.58,3154.52,3157.56,519486.0
1738016940,3157.56,3157.71,3154.39,3154.7,566546.0
1738017000,3154.7,3166.73,3154.7,3162.28,4250998.0
1738017060,3162.28,3162.28,3157.38,3157.38,766004.0
1738017120,3157.42,3162.61,3157.42,3161.52,1520362.0
1738017180,3161.52,3163.77,3159.32,3160.55,763734.0
1738017240,3160.55,3165.44,3160.55,3163.74,683258.0
1738017300,3164.25,3166.72,3164.13,3166.61,737908.0
1738017360,3166.34,3167.96,3165.42,3167.72,1069976.0
1738017420,3167.69,3167.69,3164.44,3164.83,391308.0
1738017480,3164.83,3165.5,3164.76,3165.01,342942.0
1738017540,3165.01,3165.67,3162.6,3162.6,842968.0
1738017600,3162.02,3165.0,3162.02,3164.99,573342.0
1738017660,3164.99,3167.0,3164.93,3167.0,251810.0
1738017720,3167.63,3168.0,3165.51,3166.86,264406.0
1738017780,3166.86,3168.42,3166.85,3168.41,553320.0
1738017840,3168.41,3169.61,3168.0,3169.61,728216.0
1738017900,3169.61,3170.06,3169.1,3169.16,1195904.0
1738017960,3169.16,3170.0,3169.13,3169.84,455504.0
1738018020,3169.88,3174.73,3169.88,3174.61,1589490.0
1738018080,3173.78,3176.47,3173.38,3176.47,1111894.0
1738018140,3176.47,3179.53,3176.47,3177.86,1707994.0
1738018200,3177.86,3179.64,3176.12,3179.27,2658926.0
1738018260,3179.33,3180.06,3178.12,3178.12,984010.0
1738018320,3178.12,3178.13,3175.03,3175.69,1058578.0
1738018380,3175.68,3176.0,3173.3,3173.3,811798.0
1738018440,3173.3,3175.18,3173.3,3174.77,422706.0
1738018500,3174.77,3177.0,3174.04,3175.62,792270.0
1738018560,3175.72,3176.65,3175.72,3176.14,471586.0
1738018620,3176.14,3176.15,3174.05,3174.05,394210.0
1738018680,3174.05,3174.06,3171.11,3171.13,803684.0
1738018740,3171.06,3171.98,3168.5,3169.25,963908.0
1738018800,3169.25,3174.53,3169.15,3174.53,1326338.0
1738018860,3174.53,3176.86,3173.94,3175.72,1183028.0
1738018920,3175.72,3179.43,3175.72,3177.97,1466430.0
1738018980,3177.91,3177.91,3169.94,3171.46,1622202.0
1738019040,3171.47,3174.59,3171.21,3173.89,1213584.0
1738019100,3173.89,3175.27,3171.8,3174.25,680362.0
1738019160,3173.91,3175.84,3172.63,3174.21,942400.0
1738019220,3174.06,3174.99,3171.21,3171.53,471002.0
1738019280,3171.6,3174.28,3171.08,3173.4,643548.0
1738019340,3173.4,3176.11,3172.94,3175.25,546898.0
1738019400,3175.58,3175.72,3171.92,3172.6,614228.0
1738019460,3172.54,3173.8,3170.94,3172.52,795934.0
1738019520,3172.52,3175.49,3172.52,3174.4,798216.0
1738019580,3174.65,3174.7,3172.24,3173.18,512128.0
1738019640,3173.12,3174.31,3171.57,3171.85,617966.0
1738019700,3171.75,3173.98,3170.41,3170.58,562174.0
1738019760,3170.13,3171.4,3169.01,3169.01,990758.0
1738019820,3169.01,3169.01,3164.48,3164.57,1811056.0
1738019880,3164.6,3166.0,3164.05,3164.22,947728.0
1738019940,3164.22,3165.53,3162.14,3165.07,2812106.0
1738020000,3165.02,3167.64,3162.36,3163.38,950926.0
1738020060,3163.38,3164.92,3161.27,3164.75,1108226.0
1738020120,3164.71,3166.31,3162.65,3165.84,565000.0
1738020180,3165.84,3169.89,3164.26,3169.01,1633246.0
1738020240,3169.0,3172.05,3168.88,3170.55,2276034.0
1738020300,3170.55,3171.93,3167.48,3167.48,981032.0
1738020360,3166.98,3167.38,3161.48,3162.64,1792120.0
1738020420,3164.45,3165.32,3160.72,3161.33,1771868.0
1738020480,3161.38,3161.86,3158.71,3160.4,2782130.0
1738020540,3160.4,3162.38,3159.7,3162.38,411138.0
1738020600,3162.38,3166.0,3161.84,3165.2,875896.0
1738020660,3165.2,3165.4,3162.94,3163.36,392670.0
1738020720,3163.36,3165.49,3163.36,3164.81,640104.0
1738020780,3164.81,3164.83,3163.6,3163.85,217566.0
1738020840,3163.85,3164.37,3163.17,3164.35,155584.0
1738020900,3164.35,3165.42,3163.02,3165.41,662814.0
1738020960,3165.41,3165.81,3163.33,3163.94,303346.0
1738021020,3163.94,3167.57,3163.94,3166.58,288284.0
1738021080,3166.58,3166.58,3164.35,3165.31,396026.0
1738021140,3165.31,3165.65,3163.58,3163.78,661110.0
1738021200,3163.78,3164.53,3163.44,3163.82,252698.0
1738021260,3163.82,3166.7,3163.82,3166.13,429144.0
1738021320,3166.13,3168.83,3166.13,3168.52,812384.0
1738021380,3168.52,3168.52,3166.97,3167.45,237632.0
1738021440,3167.45,3167.51,3165.31,3165.39,367698.0
1738021500,3165.39,3167.33,3165.31,3166.39,1183358.0
1738021560,3166.39,3166.55,3165.62,3166.23,267762.0
1738021620,3166.28,3168.39,3165.61,3168.38,1731598.0
1738021680,3168.38,3170.44,3167.99,3169.69,500872.0
1738021740,3169.72,3170.62,3168.72,3170.44,404998.0
1738021800,3170.44,3170.99,3169.68,3170.39,429532.0
1738021860,3170.33,3170.82,3169.59,3170.31,262496.0
1738021920,3170.31,3170.79,3169.86,3170.79,1640278.0
1738021980,3170.79,3171.73,3170.61,3170.91,1728348.0
1738022040,3170.91,3173.37,3170.91,3173.36,345582.0
1738022100,3173.36,3175.0,3173.35,3174.99,995992.0
1738022160,3174.99,3176.71,3174.99,3176.31,830140.0
1738022220,3176.1,3179.44,3175.67,3179.43,1327460.0
1738022280,3179.43,3179.85,3177.13,3177.53,948276.0
1738022340,3177.57,3181.44,3177.57,3180.75,2199462.0
1738022400,3180.79,3182.49,3179.46,3179.48,2168320.0
1738022460,3179.48,3184.31,3178.82,3184.17,1900640.0
1738022520,3184.23,3189.79,3184.01,3189.79,2555952.0
1738022580,3189.79,3192.45,3188.59,3190.86,3099188.0
1738022640,3190.8,3199.36,3190.01,3197.28,5145140.0
1738022700,3197.26,3197.5,3191.95,3194.87,2066172.0
1738022760,3194.75,3201.0,3194.68,3199.81,3217698.0
1738022820,3199.49,3199.49,3189.39,3193.8,2935058.0
1738022880,3193.83,3199.69,3193.1,3199.49,2143440.0
1738022940,3199.53,3202.51,3199.26,3200.89,2542384.0
1738023000,3200.89,3201.24,3192.28,3194.28,3036804.0
1738023060,3194.28,3194.55,3190.31,3190.33,2414782.0
1738023120,3190.32,3191.82,3188.98,3190.36,1268404.0
1738023180,3190.4,3192.71,3188.4,3188.77,1593292.0
1738023240,3189.52,3190.57,3187.32,3187.76,993980.0
1738023300,3187.87,3189.14,3185.52,3189.14,1625226.0
1738023360,3189.08,3189.19,3186.56,3186.87,626518.0
1738023420,3186.9,3186.9,3181.65,3182.52,2783396.0
1738023480,3182.52,3184.25,3182.0,3182.64,1323132.0
1738023540,3182.64,3183.36,3181.44,3183.03,759150.0
1738023600,3183.03,3187.1,3182.82,3186.59,989994.0
1738023660,3186.61,3186.65,3183.18,3183.26,751940.0
1738023720,3183.27,3185.11,3183.0,3185.1,610672.0
1738023780,3185.1,3185.12,3180.51,3181.36,853504.0
1738023840,3181.49,3181.59,3178.56,3178.71,1145988.0
1738023900,3178.71,3179.1,3177.78,3178.69,934120.0
1738023960,3178.69,3179.03,3177.04,3177.4,685854.0
1738024020,3177.4,3179.76,3177.4,3179.56,892608.0
1738024080,3179.56,3179.97,3177.6,3177.6,518084.0
1738024140,3177.44,3178.73,3176.83,3177.13,648264.0
1738024200,3177.32,3178.13,3174.39,3175.73,670440.0
1738024260,3175.73,3175.74,3172.45,3172.55,1045278.0
1738024320,3172.59,3176.11,3172.5,3176.1,912932.0
1738024380,3176.1,3176.1,3170.47,3170.47,1004360.0
1738024440,3170.5,3172.75,3170.5,3171.85,1156192.0
1738024500,3171.54,3176.29,3171.43,3175.01,1206150.0
1738024560,3175.01,3175.73,3172.78,3173.36,533708.0
1738024620,3173.7,3180.39,3173.7,3180.03,955112.0
1738024680,3180.14,3180.3,3176.64,3179.6,539918.0
1738024740,3179.6,3181.36,3178.94,3179.85,751186.0
1738024800,3179.85,3181.02,3178.46,3178.47,505320.0
1738024860,3178.47,3178.9,3175.56,3175.56,583596.0
1738024920,3175.56,3175.56,3173.53,3174.71,735124.0
1738024980,3174.78,3176.14,3174.59,3175.48,728490.0
1738025040,3175.42,3177.38,3175.31,3177.38,579788.0
1738025100,3177.38,3178.07,3175.9,3176.14,659220.0
1738025160,3176.14,3176.14,3171.18,3171.18,575984.0
1738025220,3171.18,3172.4,3170.9,3170.92,519586.0
1738025280,3170.92,3172.67,3170.92,3171.64,901582.0
1738025340,3171.64,3172.62,3170.4,3170.68,302428.0
1738025400,3170.68,3172.56,3169.52,3172.44,1027238.0
1738025460,3172.44,3172.44,3169.32,3170.39,1156482.0
1738025520,3170.45,3170.45,3166.9,3166.9,1800770.0
1738025580,3166.9,3167.18,3164.26,3164.26,2118712.0
1738025640,3164.31,3165.82,3163.01,3165.6,991004.0
1738025700,3165.53,3165.7,3163.61,3164.6,725862.0
1738025760,3164.63,3166.1,3164.58,3166.08,649882.0
1738025820,3166.13,3167.65,3165.01,3167.57,621590.0
1738025880,3167.57,3167.81,3166.6,3167.41,857022.0
1738025940,3167.41,3167.65,3165.7,3166.22,436778.0
1738026000,3166.27,3167.98,3165.91,3166.67,541164.0
1738026060,3166.67,3169.86,3166.67,3169.19,431612.0
1738026120,3169.19,3169.19,3163.73,3164.48,877538.0
1738026180,3164.51,3165.1,3163.57,3165.1,448986.0
1738026240,3165.1,3166.27,3163.63,3163.8,393922.0
1738026300,3163.8,3165.18,3163.44,3164.83,759640.0
1738026360,3164.83,3166.23,3164.21,3164.89,846506.0
1738026420,3164.89,3165.7,3160.41,3160.61,906376.0
1738026480,3160.61,3160.67,3158.57,3159.33,1632302.0
1738026540,3159.33,3160.69,3159.01,3159.44,1166286.0
1738026600,3159.44,3163.41,3159.14,3163.11,1031506.0
1738026660,3163.05,3163.05,3161.39,3162.78,592688.0
1738026720,3162.78,3164.48,3162.52,3163.83,400224.0
1738026780,3163.83,3165.16,3163.34,3165.15,439104.0
1738026840,3165.21,3165.7,3164.35,3164.36,228558.0
1738026900,3164.82,3169.4,3164.81,3168.62,872760.0
1738026960,3168.62,3168.69,3166.71,3166.74,711854.0
1738027020,3166.74,3167.29,3165.38,3165.38,473026.0
1738027080,3165.38,3165.38,3158.72,3158.74,2684062.0
1738027140,3158.74,3160.0,3158.01,3159.11,619410.0
1738027200,3159.11,3160.17,3158.9,3159.65,894544.0
1738027260,3159.65,3160.64,3159.25,3159.65,762008.0
1738027320,3159.65,3160.97,3159.47,3160.39,1231970.0
1738027380,3160.42,3161.88,3160.37,3161.33,858190.0
1738027440,3161.33,3161.83,3160.4,3160.56,314702.0
1738027500,3160.52,3160.52,3154.6,3155.81,3316188.0
1738027560,3155.78,3157.0,3155.49,3156.71,490456.0
1738027620,3156.71,3157.68,3156.01,3157.68,608848.0
1738027680,3157.68,3158.04,3151.52,3151.52,1719198.0
1738027740,3151.52,3152.8,3151.52,3152.78,661614.0
1738027800,3152.78,3155.69,3150.31,3155.32,1766962.0
1738027860,3155.32,3157.97,3155.02,3157.97,1232292.0
1738027920,3157.97,3160.83,3157.46,3160.83,688056.0
1738027980,3160.86,3163.03,3160.03,3162.77,700562.0
1738028040,3162.77,3162.78,3159.67,3161.61,490510.0
1738028100,3161.7,3162.97,3159.44,3160.05,871666.0
1738028160,3160.05,3160.05,3157.28,3158.54,438822.0
1738028220,3158.49,3162.0,3158.1,3161.99,436952.0
1738028280,3161.94,3161.94,3159.2,3160.36,1521722.0
1738028340,3160.08,3160.32,3158.11,3158.99,743140.0
1738028400,3158.99,3159.7,3156.98,3156.98,1441562.0
1738028460,3156.98,3157.5,3153.54,3154.67,2035588.0
1738028520,3154.71,3154.99,3153.9,3154.74,1094030.0
1738028580,3154.72,3156.76,3154.36,3156.2,1351262.0
1738028640,3156.2,3157.06,3156.2,3156.71,658892.0
1738028700,3156.66,3157.35,3154.29,3157.03,974018.0
1738028760,3157.03,3158.39,3155.39,3156.54,964210.0
1738028820,3156.54,3157.21,3154.43,3157.21,521830.0
1738028880,3157.71,3164.28,3157.71,3163.0,2003600.0
1738028940,3163.0,3165.97,3162.44,3165.49,1318692.0
1738029000,3165.49,3170.56,3165.49,3168.94,1536380.0
1738029060,3168.94,3169.04,3167.43,3168.47,637938.0
1738029120,3168.47,3171.94,3168.04,3171.94,1790272.0
1738029180,3171.69,3171.69,3170.75,3170.85,1041770.0
1738029240,3170.8,3172.61,3170.39,3172.61,1087232.0
1738029300,3172.61,3175.51,3172.22,3175.49,746110.0
1738029360,3175.49,3175.57,3174.18,3174.32,893688.0
1738029420,3174.32,3175.0,3172.15,3172.15,854368.0
1738029480,3172.15,3172.16,3164.69,3166.68,2197344.0
1738029540,3166.61,3166.72,3163.9,3165.28,669624.0
1738029600,3164.96,3167.95,3164.14,3167.95,713772.0
1738029660,3167.94,3170.61,3167.63,3170.59,876778.0
1738029720,3170.64,3170.95,3167.1,3169.16,829044.0
1738029780,3169.21,3173.74,3169.21,3173.19,886176.0
1738029840,3173.19,3174.87,3172.78,3174.87,573112.0
1738029900,3174.87,3175.55,3173.71,3175.11,862634.0
1738029960,3175.11,3175.58,3173.46,3175.58,653500.0
1738030020,3175.73,3178.65,3172.35,3172.36,923556.0
1738030080,3172.36,3172.79,3171.3,3171.58,759580.0
1738030140,3171.58,3172.79,3170.97,3172.79,843026.0
1738030200,3172.79,3177.98,3172.79,3177.98,451288.0
1738030260,3177.98,3178.31,3174.96,3175.95,486674.0
1738030320,3175.95,3177.69,3175.95,3177.4,308534.0
1738030380,3177.4,3179.83,3176.73,3179.83,327766.0
1738030440,3179.75,3179.83,3176.02,3177.11,501636.0
1738030500,3177.11,3179.77,3175.16,3179.75,622120.0
1738030560,3179.75,3180.75,3178.81,3180.51,2055676.0
1738030620,3180.58,3183.19,3180.58,3181.5,1048526.0
1738030680,3181.5,3182.48,3180.36,3180.36,412054.0
1738030740,3180.36,3182.52,3179.69,3182.28,667116.0
1738030800,3182.28,3184.28,3181.85,3184.14,1133950.0
1738030860,3184.16,3184.25,3180.55,3182.62,1015708.0
1738030920,3182.62,3184.87,3182.62,3184.39,792100.0
1738030980,3184.39,3187.16,3184.3,3186.92,1514046.0
1738031040,3186.92,3187.2,3186.09,3187.19,1398570.0
1738031100,3187.19,3191.58,3186.96,3191.52,1314652.0
1738031160,3191.52,3194.78,3187.71,3187.71,1726992.0
1738031220,3187.66,3191.31,3187.54,3189.76,1856174.0
1738031280,3189.76,3189.78,3183.7,3184.7,1019488.0
1738031340,3184.7,3186.89,3184.6,3186.89,550274.0
1738031400,3186.89,3186.89,3181.93,3183.79,1017696.0
1738031460,3183.79,3185.96,3183.79,3185.75,645918.0
1738031520,3185.75,3188.68,3185.75,3188.68,879178.0
1738031580,3188.68,3192.92,3187.39,3187.58,829318.0
1738031640,3187.62,3189.86,3186.66,3186.66,521714.0
1738031700,3186.62,3186.62,3184.56,3185.16,743358.0
1738031760,3185.16,3186.9,3183.65,3183.66,752552.0
1738031820,3183.66,3184.48,3182.88,3183.07,1019212.0
1738031880,3183.07,3185.54,3182.39,3184.89,453702.0
1738031940,3184.83,3186.0,3183.89,3186.0,674640.0
1738032000,3186.0,3189.89,3186.0,3189.89,564084.0
1738032060,3189.89,3193.85,3189.46,3191.8,2235908.0
1738032120,3191.72,3194.58,3191.63,3194.37,730222.0
1738032180,3194.37,3194.37,3189.97,3191.41,1172510.0
1738032240,3191.41,3193.18,3191.39,3191.48,353388.0
1738032300,3191.46,3193.35,3190.54,3192.86,872934.0
1738032360,3192.8,3196.31,3192.29,3196.3,1322406.0
1738032420,3196.3,3198.41,3195.78,3197.61,1354316.0
1738032480,3197.53,3197.53,3190.08,3191.26,2049006.0
1738032540,3191.26,3193.72,3190.59,3190.6,768150.0
1738032600,3190.64,3191.34,3185.28,3185.79,4850976.0
1738032660,3185.79,3191.78,3185.38,3191.77,3836236.0
1738032720,3191.77,3192.15,3189.0,3190.81,1166538.0
1738032780,3190.81,3191.11,3189.32,3189.46,822706.0
1738032840,3189.47,3190.9,3189.4,3190.84,552382.0
1738032900,3190.68,3191.7,3189.17,3189.17,487062.0
1738032960,3188.95,3192.26,3187.72,3191.52,439574.0
1738033020,3191.52,3193.07,3191.29,3191.68,290690.0
1738033080,3191.69,3192.61,3190.19,3190.74,372420.0
1738033140,3190.74,3191.91,3189.39,3191.6,390378.0
1738033200,3191.56,3193.72,3190.12,3190.13,1006936.0
1738033260,3190.53,3190.92,3188.52,3188.81,640218.0
1738033320,3188.81,3188.82,3182.04,3182.36,6168818.0
1738033380,3182.41,3182.93,3178.77,3179.23,5488606.0
1738033440,3179.27,3181.5,3179.27,3180.86,1343230.0
1738033500,3180.88,3181.45,3179.69,3180.18,813752.0
1738033560,3180.19,3181.33,3176.51,3176.59,1142180.0
1738033620,3176.82,3178.39,3175.14,3175.74,1573638.0
1738033680,3175.74,3176.4,3174.1,3175.12,1081448.0
1738033740,3175.12,3178.69,3175.12,3178.34,604698.0
1738033800,3178.29,3181.99,3177.61,3181.51,1456200.0
1738033860,3181.51,3182.05,3179.35,3180.02,636610.0
1738033920,3180.02,3181.2,3180.02,3180.45,665404.0
1738033980,3180.45,3181.2,3179.35,3181.2,410922.0
1738034040,3181.13,3184.13,3180.66,3183.77,716488.0
1738034100,3183.9,3186.89,3183.43,3184.96,1128532.0
1738034160,3184.7,3184.78,3182.25,3183.78,568102.0
1738034220,3183.78,3184.0,3182.01,3182.01,1871094.0
1738034280,3182.09,3183.23,3179.8,3180.08,417532.0
1738034340,3180.22,3183.28,3179.46,3182.82,505544.0
1738034400,3182.82,3183.22,3180.29,3180.74,726450.0
1738034460,3180.74,3183.19,3180.74,3182.91,772050.0
1738034520,3182.91,3183.6,3181.79,3183.28,292762.0
1738034580,3183.28,3184.52,3182.44,3184.52,344882.0
1738034640,3184.7,3198.36,3184.7,3198.01,8079056.0
1738034700,3197.83,3201.32,3196.75,3199.77,4851406.0
1738034760,3199.71,3199.73,3193.7,3195.34,1486264.0
1738034820,3195.53,3196.02,3191.11,3191.12,1257094.0
1738034880,3191.12,3197.34,3190.45,3197.32,1253486.0
1738034940,3197.32,3198.0,3196.35,3197.53,1133930.0
1738035000,3197.51,3197.69,3194.77,3194.93,868174.0
1738035060,3194.93,3204.18,3194.27,3201.45,2433734.0
1738035120,3201.45,3202.74,3200.26,3200.82,2169518.0
1738035180,3200.82,3203.17,3199.64,3202.48,1785986.0
1738035240,3202.65,3203.84,3199.32,3199.32,1234502.0
1738035300,3199.32,3200.86,3196.67,3198.11,1135020.0
1738035360,3198.11,3198.11,3195.26,3196.57,634800.0
1738035420,3196.57,3200.0,3196.38,3199.5,672356.0
1738035480,3199.65,3201.22,3198.16,3199.51,1481724.0
1738035540,3199.56,3204.49,3199.56,3203.03,1413496.0
1738035600,3203.02,3207.57,3201.47,3207.0,3187628.0
1738035660,3207.0,3213.69,3206.01,3211.48,9071478.0
1738035720,3211.48,3215.57,3211.01,3213.44,4469110.0
1738035780,3213.39,3213.39,3208.97,3211.19,1586702.0
1738035840,3211.07,3216.86,3211.07,3214.52,3088522.0
1738035900,3214.52,3215.39,3210.72,3212.4,1893658.0
1738035960,3212.4,3216.05,3210.36,3215.27,1771378.0
1738036020,3215.27,3216.58,3212.31,3212.84,1414362.0
1738036080,3212.85,3213.03,3209.33,3211.14,1193734.0
1738036140,3211.14,3213.75,3211.14,3213.14,958274.0
1738036200,3212.88,3213.39,3209.89,3212.32,1538946.0
1738036260,3212.06,3212.32,3209.6,3210.22,1383210.0
1738036320,3209.94,3211.59,3209.01,3211.59,1090050.0
1738036380,3211.53,3212.0,3210.99,3211.99,728388.0
1738036440,3211.99,3213.19,3210.31,3210.31,626046.0
1738036500,3210.31,3210.31,3207.94,3208.34,720786.0
1738036560,3208.34,3208.83,3203.4,3204.76,2814196.0
1738036620,3204.76,3204.8,3200.28,3201.42,7926630.0
1738036680,3201.42,3203.18,3201.36,3202.4,901394.0
1738036740,3202.4,3203.27,3201.18,3201.47,653714.0
1738036800,3201.47,3203.99,3201.46,3203.88,734870.0
1738036860,3203.88,3206.41,3202.65,3206.19,1248184.0
1738036920,3205.65,3206.04,3199.6,3199.64,1046836.0
1738036980,3199.81,3200.58,3197.96,3198.43,1064842.0
1738037040,3198.43,3201.46,3198.43,3199.89,1446632.0
1738037100,3199.89,3199.95,3197.76,3198.53,781482.0
1738037160,3198.53,3199.85,3197.8,3199.77,501842.0
1738037220,3199.77,3201.98,3198.52,3200.67,736860.0
1738037280,3200.67,3202.58,3200.0,3202.57,1083182.0
1738037340,3202.57,3203.36,3201.0,3201.62,451036.0
1738037400,3201.62,3202.89,3199.15,3199.23,1885532.0
1738037460,3199.23,3200.0,3199.01,3199.14,422278.0
1738037520,3199.07,3199.07,3197.6,3197.68,625756.0
1738037580,3197.68,3199.78,3197.68,3199.6,1388516.0
1738037640,3199.6,3199.6,3197.6,3197.86,497132.0
1738037700,3197.86,3198.73,3197.55,3198.41,430194.0
1738037760,3198.41,3199.16,3197.56,3198.02,434410.0
1738037820,3198.02,3198.02,3196.28,3196.31,773422.0
1738037880,3196.31,3198.56,3196.11,3196.6,427716.0
1738037940,3196.98,3198.6,3196.63,3198.6,361654.0
1738038000,3198.65,3200.65,3198.35,3200.31,958094.0
1738038060,3200.31,3203.64,3200.18,3203.63,1293588.0
1738038120,3203.63,3206.03,3203.63,3206.02,1095500.0
1738038180,3206.02,3207.75,3204.46,3206.81,1558578.0
1738038240,3206.81,3207.69,3205.89,3206.32,1144348.0
1738038300,3206.32,3206.32,3202.44,3203.28,1570986.0
1738038360,3203.22,3204.97,3203.06,3203.53,2792304.0
1738038420,3203.27,3203.58,3199.69,3200.6,2531098.0
1738038480,3200.6,3202.1,3199.99,3199.99,1710598.0
1738038540,3199.99,3201.6,3199.98,3201.32,1129632.0
1738038600,3201.35,3204.83,3201.22,3203.99,2547670.0
1738038660,3203.99,3203.99,3202.07,3202.19,932418.0
1738038720,3202.19,3205.03,3202.09,3204.99,2620110.0
1738038780,3204.99,3206.0,3204.04,3205.99,1542852.0
1738038840,3205.99,3207.78,3205.99,3207.44,1228386.0
1738038900,3207.44,3214.4,3207.39,3214.11,1897156.0
1738038960,3214.11,3214.39,3210.01,3214.39,1359494.0
1738039020,3214.41,3221.51,3213.8,3221.51,8211788.0
1738039080,3221.4,3221.53,3217.8,3220.11,7401012.0
1738039140,3220.07,3221.46,3217.1,3217.31,4330044.0
1738039200,3217.29,3217.71,3213.72,3213.77,1179834.0
1738039260,3213.78,3215.79,3212.61,3215.78,1093390.0
1738039320,3215.78,3215.78,3214.01,3214.36,673120.0
1738039380,3214.36,3215.32,3213.41,3215.25,1330382.0
1738039440,3215.25,3215.69,3214.57,3215.29,652142.0
1738039500,3215.34,3215.72,3212.88,3212.9,553508.0
1738039560,3212.9,3214.24,3212.68,3212.93,545900.0
1738039620,3213.22,3214.92,3212.89,3213.52,591778.0
1738039680,3213.52,3213.9,3209.89,3211.65,791866.0
1738039740,3211.43,3212.48,3209.3,3209.92,2777454.0
1738039800,3209.92,3217.22,3209.92,3214.77,2949080.0
1738039860,3214.68,3215.58,3211.32,3211.32,1319964.0
1738039920,3211.31,3212.81,3211.26,3212.8,538830.0
1738039980,3212.8,3212.93,3209.59,3210.18,1006242.0
1738040040,3210.18,3211.51,3208.27,3208.42,627802.0
1738040100,3208.63,3210.62,3208.47,3210.46,1455460.0
1738040160,3210.47,3211.54,3210.46,3211.32,391002.0
1738040220,3211.32,3211.33,3209.09,3209.16,446802.0
1738040280,3209.16,3211.33,3209.15,3211.33,245596.0
1738040340,3211.33,3211.33,3209.8,3210.64,507860.0
1738040400,3210.67,3213.49,3210.67,3211.67,964534.0
1738040460,3211.52,3215.03,3210.25,3214.53,615298.0
1738040520,3214.53,3215.26,3213.44,3213.54,727064.0
1738040580,3213.52,3213.79,3212.21,3212.72,759436.0
1738040640,3212.72,3214.0,3211.89,3212.32,255448.0
1738040700,3212.42,3217.0,3212.42,3216.07,841134.0
1738040760,3216.07,3216.24,3215.0,3215.01,746170.0
1738040820,3214.96,3214.96,3211.09,3211.86,864608.0
1738040880,3211.86,3214.11,3211.5,3214.09,420466.0
1738040940,3214.09,3214.62,3212.8,3214.61,533548.0
1738041000,3214.61,3218.0,3214.61,3217.99,1433128.0
1738041060,3217.99,3218.74,3215.52,3215.52,1361860.0
1738041120,3215.52,3216.63,3215.1,3215.1,623910.0
1738041180,3215.1,3215.1,3212.37,3212.39,527368.0
1738041240,3212.39,3213.87,3212.39,3213.85,396548.0
1738041300,3213.85,3215.91,3212.61,3215.59,815214.0
1738041360,3215.54,3216.57,3214.88,3215.52,286296.0
1738041420,3215.51,3215.7,3209.88,3209.89,4713200.0
1738041480,3209.89,3209.89,3207.19,3207.74,1508250.0
1738041540,3207.74,3209.1,3207.74,3208.66,682192.0
1738041600,3208.66,3210.74,3207.89,3210.73,380834.0
1738041660,3210.73,3210.74,3208.48,3209.83,363704.0
1738041720,3209.92,3212.9,3209.92,3212.47,460406.0
1738041780,3212.47,3213.32,3211.34,3212.87,388968.0
1738041840,3212.87,3214.27,3212.24,3214.27,439206.0
1738041900,3214.31,3214.38,3211.96,3213.36,420520.0
1738041960,3213.36,3213.37,3212.0,3212.93,332870.0
1738042020,3212.93,3212.94,3211.68,3212.93,164948.0
1738042080,3212.93,3214.79,3212.93,3214.78,431518.0
1738042140,3214.78,3214.78,3213.27,3213.78,225000.0
1738042200,3213.78,3215.99,3213.46,3215.59,737106.0
1738042260,3215.53,3215.53,3211.1,3211.92,489564.0
1738042320,3211.92,3215.0,3211.85,3214.99,564632.0
1738042380,3215.22,3217.02,3213.79,3215.87,698728.0
1738042440,3215.82,3216.93,3214.35,3216.93,633000.0
1738042500,3216.93,3217.32,3215.32,3216.73,554462.0
1738042560,3216.73,3218.43,3215.88,3217.89,1020196.0
1738042620,3217.89,3218.0,3216.79,3216.79,830218.0
1738042680,3216.79,3218.65,3216.47,3218.39,920886.0
1738042740,3218.04,3219.99,3217.05,3219.7,1049528.0
1738042800,3219.7,3219.94,3216.87,3216.87,891804.0
1738042860,3216.87,3217.78,3215.78,3215.78,423644.0
1738042920,3215.78,3216.56,3214.27,3214.28,756642.0
1738042980,3214.28,3215.4,3213.93,3214.18,802822.0
1738043040,3214.18,3215.03,3213.55,3214.3,461876.0
1738043100,3214.3,3217.05,3214.01,3215.99,856642.0
1738043160,3215.99,3218.79,3215.06,3218.77,637382.0
1738043220,3218.77,3220.31,3218.6,3219.89,1091178.0
1738043280,3219.89,3220.69,3217.29,3217.5,1014336.0
1738043340,3218.11,3219.06,3216.67,3217.69,520264.0
1738043400,3217.7,3218.38,3216.93,3218.19,393364.0
1738043460,3218.19,3218.19,3213.6,3214.4,489606.0
1738043520,3214.4,3215.52,3211.18,3211.18,979946.0
1738043580,3211.18,3212.68,3210.93,3211.36,557904.0
1738043640,3211.36,3212.0,3211.15,3211.99,679676.0
1738043700,3211.99,3212.59,3211.01,3211.82,440018.0
1738043760,3211.82,3212.05,3211.1,3211.11,311294.0
1738043820,3211.11,3211.12,3207.75,3207.76,1754198.0
1738043880,3207.76,3210.89,3207.75,3209.79,535944.0
1738043940,3209.84,3211.69,3209.84,3211.69,478564.0
1738044000,3211.69,3212.14,3208.77,3208.83,718350.0
1738044060,3208.83,3209.92,3205.68,3206.51,1544716.0
1738044120,3206.51,3207.44,3203.72,3207.43,1959350.0
1738044180,3207.43,3210.64,3207.43,3210.18,502088.0
1738044240,3210.13,3214.02,3210.11,3213.03,801158.0
1738044300,3213.07,3213.69,3210.92,3211.65,760212.0
1738044360,3211.65,3213.98,3211.65,3213.28,323922.0
1738044420,3213.51,3213.54,3207.66,3208.7,740122.0
1738044480,3208.7,3210.83,3208.19,3209.69,375962.0
1738044540,3209.69,3209.94,3206.41,3207.76,635452.0
1738044600,3207.78,3208.53,3207.06,3208.24,427720.0
1738044660,3208.34,3210.67,3208.34,3208.63,533600.0
1738044720,3208.56,3208.56,3205.0,3205.01,773664.0
1738044780,3205.12,3205.97,3204.35,3205.97,710108.0
1738044840,3206.23,3206.7,3204.48,3204.49,616088.0
1738044900,3204.49,3205.5,3204.1,3204.49,478536.0
1738044960,3204.49,3205.4,3203.22,3203.56,601538.0
1738045020,3203.56,3206.7,3203.48,3206.13,439032.0
1738045080,3205.89,3206.91,3204.08,3204.72,476126.0
1738045140,3204.72,3204.77,3203.52,3203.89,667086.0
1738045200,3203.89,3205.7,3203.78,3205.69,646424.0
1738045260,3205.75,3208.24,3204.77,3205.35,409980.0
1738045320,3205.3,3205.34,3204.27,3204.45,595870.0
1738045380,3204.45,3204.64,3203.4,3203.94,358304.0
1738045440,3204.0,3204.46,3203.19,3204.24,461560.0
1738045500,3204.19,3204.42,3202.05,3204.41,1549020.0
1738045560,3204.41,3204.89,3203.79,3204.48,593830.0
1738045620,3204.22,3204.98,3204.22,3204.95,406586.0
1738045680,3204.95,3205.2,3203.51,3204.83,805560.0
1738045740,3204.98,3206.99,3204.97,3206.36,660724.0
1738045800,3206.36,3210.6,3206.36,3210.24,907976.0
1738045860,3210.24,3210.62,3209.0,3209.79,583478.0
1738045920,3209.79,3209.79,3207.83,3208.24,256332.0
1738045980,3208.05,3208.05,3204.84,3205.05,366336.0
1738046040,3205.05,3205.88,3204.84,3205.81,980508.0
1738046100,3205.81,3205.81,3201.56,3202.27,921390.0
1738046160,3202.27,3202.55,3200.76,3201.36,651138.0
1738046220,3201.36,3201.81,3200.28,3201.05,884116.0
1738046280,3201.05,3201.77,3199.07,3199.49,2771628.0
1738046340,3199.49,3200.6,3197.86,3198.6,1902432.0
1738046400,3198.65,3200.39,3198.41,3199.8,1114616.0
1738046460,3199.8,3199.85,3197.13,3197.75,1675758.0
1738046520,3197.75,3197.76,3190.45,3190.45,4606650.0
1738046580,3190.45,3194.61,3190.44,3193.81,1369644.0
1738046640,3193.81,3195.45,3193.35,3193.6,749236.0
1738046700,3193.6,3195.72,3193.01,3194.43,671428.0
1738046760,3194.43,3196.23,3194.43,3195.59,1002820.0
1738046820,3195.59,3196.44,3193.7,3194.24,626290.0
1738046880,3194.24,3196.99,3193.0,3196.99,622576.0
1738046940,3197.04,3197.97,3197.0,3197.97,507434.0
1738047000,3197.97,3199.86,3197.96,3199.14,769816.0
1738047060,3199.14,3200.65,3198.55,3199.86,710086.0
1738047120,3200.02,3201.44,3199.46,3199.53,322778.0
1738047180,3199.49,3199.49,3197.4,3197.45,418578.0
1738047240,3197.6,3198.39,3195.15,3195.48,464598.0
1738047300,3195.48,3196.37,3195.43,3196.1,198612.0
1738047360,3196.1,3196.1,3192.34,3192.99,1131630.0
1738047420,3192.94,3194.06,3192.01,3192.28,483468.0
1738047480,3192.28,3193.69,3192.21,3193.16,510162.0
1738047540,3193.16,3193.78,3193.15,3193.55,237224.0
1738047600,3193.43,3195.16,3191.81,3193.44,1725800.0
1738047660,3193.44,3193.44,3190.4,3190.69,973686.0
1738047720,3190.5,3190.5,3188.32,3189.54,1725052.0
1738047780,3189.54,3189.69,3187.51,3189.69,1512204.0
1738047840,3189.69,3194.87,3189.69,3194.8,1933996.0
1738047900,3194.33,3198.0,3194.06,3197.59,1140536.0
1738047960,3197.55,3199.98,3197.15,3199.19,657222.0
1738048020,3199.19,3201.48,3198.5,3200.32,941062.0
1738048080,3200.32,3200.68,3198.97,3199.15,709352.0
1738048140,3199.15,3201.0,3198.65,3200.4,724996.0
1738048200,3200.4,3203.22,3199.94,3202.56,591092.0
1738048260,3202.56,3205.08,3201.82,3202.14,767126.0
1738048320,3202.14,3202.73,3201.33,3201.33,379818.0
1738048380,3201.33,3203.57,3201.33,3202.28,321878.0
1738048440,3202.28,3202.94,3201.33,3202.56,248382.0
1738048500,3202.56,3204.83,3202.56,3204.0,440548.0
1738048560,3204.0,3205.43,3203.11,3203.89,1070852.0
1738048620,3203.89,3204.98,3202.13,3202.14,349416.0
1738048680,3202.14,3202.83,3201.77,3202.82,260048.0
1738048740,3202.87,3206.73,3202.53,3206.15,503724.0
1738048800,3205.98,3205.99,3204.5,3205.22,755594.0
1738048860,3205.22,3208.11,3204.6,3207.65,724754.0
1738048920,3207.64,3209.35,3207.39,3208.39,1152302.0
1738048980,3208.39,3211.65,3208.1,3211.65,1523852.0
1738049040,3211.65,3214.7,3211.58,3212.61,1595986.0
1738049100,3212.55,3212.55,3210.17,3210.74,1373282.0
1738049160,3210.74,3212.63,3210.41,3212.63,662080.0
1738049220,3212.85,3213.13,3210.73,3210.96,585746.0
1738049280,3210.92,3210.98,3209.0,3209.01,754066.0
1738049340,3209.01,3209.21,3207.91,3208.13,517508.0
1738049400,3208.07,3208.89,3206.96,3206.96,530724.0
1738049460,3206.39,3207.17,3204.09,3204.53,1238426.0
1738049520,3204.53,3205.66,3202.72,3203.68,969082.0
1738049580,3203.52,3205.0,3203.18,3204.77,412180.0
1738049640,3204.41,3207.5,3204.3,3207.28,771568.0
1738049700,3207.28,3207.44,3205.17,3205.67,582592.0
1738049760,3205.6,3206.19,3204.63,3206.19,734450.0
1738049820,3206.19,3207.13,3205.27,3207.02,574838.0
1738049880,3207.02,3207.39,3205.27,3205.95,380900.0
1738049940,3205.56,3205.93,3202.21,3202.21,600634.0
1738050000,3202.21,3203.03,3201.03,3201.86,622232.0
1738050060,3201.59,3202.74,3200.6,3200.6,516650.0
1738050120,3200.6,3200.77,3198.93,3199.36,776328.0
1738050180,3199.41,3200.65,3198.94,3200.32,348296.0
1738050240,3200.32,3200.68,3199.01,3200.48,633474.0
1738050300,3200.48,3201.55,3200.42,3200.85,626688.0
1738050360,3200.85,3200.89,3194.47,3196.19,1595024.0
1738050420,3196.11,3196.71,3194.11,3194.11,855648.0
1738050480,3194.11,3194.77,3191.38,3193.19,1629416.0
1738050540,3193.19,3196.01,3193.17,3195.82,1251128.0
1738050600,3195.82,3197.48,3192.85,3193.07,912302.0
1738050660,3193.07,3195.42,3192.94,3195.14,525798.0
1738050720,3195.96,3196.36,3194.77,3196.18,853766.0
1738050780,3196.18,3196.21,3193.58,3193.8,1388582.0
1738050840,3193.8,3193.8,3192.02,3192.07,646864.0
1738050900,3192.11,3194.65,3192.07,3192.07,1083160.0
1738050960,3192.06,3192.9,3192.0,3192.89,604274.0
1738051020,3192.89,3193.69,3192.87,3193.62,505632.0
1738051080,3193.62,3194.23,3193.61,3193.97,379014.0
1738051140,3193.97,3195.91,3193.68,3194.62,866988.0
1738051200,3194.62,3196.14,3193.62,3193.62,4141424.0
1738051260,3193.62,3195.06,3192.51,3193.68,879038.0
1738051320,3193.47,3193.47,3192.77,3193.15,480968.0
1738051380,3193.15,3193.15,3190.17,3191.02,1142670.0
1738051440,3191.02,3191.7,3187.11,3187.11,1911068.0
1738051500,3187.11,3187.32,3183.82,3185.77,3488290.0
1738051560,3185.12,3185.61,3182.01,3183.37,3395302.0
1738051620,3183.37,3186.53,3183.37,3185.42,2326144.0
1738051680,3185.42,3188.56,3183.67,3188.56,1387236.0
1738051740,3188.31,3190.32,3186.81,3190.32,2006330.0
1738051800,3190.32,3190.57,3186.31,3188.38,2112794.0
1738051860,3188.38,3189.67,3186.92,3188.83,1550548.0
1738051920,3188.83,3190.55,3188.57,3190.3,868738.0
1738051980,3190.3,3193.52,3189.56,3193.52,660576.0
1738052040,3193.58,3193.65,3191.0,3191.18,1608692.0
1738052100,3191.18,3192.81,3190.08,3192.81,1802774.0
1738052160,3194.49,3194.94,3193.92,3194.62,2798288.0
1738052220,3194.62,3196.79,3192.66,3196.79,1161102.0
1738052280,3196.79,3198.57,3196.0,3198.57,1133046.0
1738052340,3198.57,3198.9,3196.81,3197.15,1252802.0
1738052400,3197.18,3201.76,3197.15,3201.32,2716380.0
1738052460,3201.32,3202.69,3200.61,3201.82,1271536.0
1738052520,3201.82,3202.17,3200.0,3200.01,1324538.0
1738052580,3200.01,3203.71,3200.01,3203.47,1673080.0
1738052640,3203.47,3204.1,3202.05,3202.11,1272768.0
1738052700,3202.11,3203.02,3200.0,3200.01,588096.0
1738052760,3200.01,3200.01,3195.1,3196.44,1568420.0
1738052820,3196.44,3198.88,3196.43,3196.93,1942100.0
1738052880,3196.76,3197.82,3196.0,3197.81,492738.0
1738052940,3197.81,3198.6,3196.55,3196.68,409116.0
1738053000,3196.68,3198.36,3195.67,3195.67,3748764.0
1738053060,3195.61,3196.82,3187.88,3187.88,3208260.0
1738053120,3187.82,3193.19,3186.63,3192.11,3447794.0
1738053180,3192.12,3192.12,3189.4,3191.06,3528550.0
1738053240,3191.06,3192.59,3191.06,3191.56,1208684.0
1738053300,3193.16,3193.16,3191.12,3191.12,3007824.0
1738053360,3190.87,3190.87,3188.75,3190.01,645704.0
1738053420,3190.01,3192.21,3188.43,3192.2,431382.0
1738053480,3192.2,3194.07,3191.65,3191.87,283794.0
1738053540,3191.87,3192.4,3190.53,3192.4,217664.0
1738053600,3192.4,3192.4,3188.31,3188.64,356848.0
1738053660,3188.64,3190.89,3188.64,3190.88,818614.0
1738053720,3190.87,3191.33,3188.35,3189.93,311508.0
1738053780,3189.93,3192.36,3189.55,3191.91,453436.0
1738053840,3191.91,3200.0,3191.91,3198.36,2303642.0
1738053900,3198.45,3198.52,3196.25,3196.25,1022198.0
1738053960,3196.28,3196.28,3191.24,3191.25,612298.0
1738054020,3191.24,3193.52,3190.5,3193.52,594114.0
1738054080,3193.52,3194.94,3193.4,3194.94,326168.0
1738054140,3194.94,3196.12,3194.14,3194.14,356474.0
1738054200,3194.12,3194.12,3192.05,3192.52,404642.0
1738054260,3192.56,3195.89,3191.96,3195.89,1040034.0
1738054320,3195.89,3196.48,3193.8,3195.32,546702.0
1738054380,3195.32,3195.32,3190.32,3191.32,418542.0
1738054440,3191.32,3193.19,3191.32,3192.87,258104.0
1738054500,3192.87,3193.95,3191.67,3193.95,253470.0
1738054560,3193.94,3196.9,3193.75,3196.73,350682.0
1738054620,3196.73,3198.77,3195.09,3198.76,496068.0
1738054680,3198.76,3198.76,3196.42,3196.45,348532.0
1738054740,3196.47,3197.47,3196.47,3197.47,858578.0
1738054800,3197.42,3197.99,3193.53,3193.82,1049276.0
1738054860,3193.82,3196.78,3192.33,3196.78,1455306.0
1738054920,3196.78,3197.74,3195.5,3195.5,1284478.0
1738054980,3195.16,3196.64,3194.23,3195.28,361902.0
1738055040,3195.22,3196.13,3194.5,3194.5,244932.0
1738055100,3194.5,3194.78,3191.92,3192.28,797434.0
1738055160,3192.06,3194.57,3191.76,3194.04,549454.0
1738055220,3194.2,3196.8,3194.2,3195.68,545844.0
1738055280,3195.68,3197.0,3195.44,3195.76,270306.0
1738055340,3195.76,3197.81,3195.76,3196.74,457126.0
1738055400,3196.73,3197.61,3196.05,3197.44,394864.0
1738055460,3197.44,3199.81,3197.01,3199.47,621326.0
1738055520,3199.35,3200.58,3198.77,3199.11,723656.0
1738055580,3199.11,3199.53,3197.22,3197.89,715188.0
1738055640,3197.92,3198.68,3196.91,3197.65,321496.0
1738055700,3197.91,3199.7,3196.61,3199.54,350042.0
1738055760,3199.54,3199.54,3194.36,3194.36,532022.0
1738055820,3194.36,3194.5,3192.61,3194.49,738112.0
1738055880,3194.49,3194.49,3191.88,3192.62,553392.0
1738055940,3192.59,3194.91,3192.37,3194.39,530838.0
1738056000,3194.31,3194.88,3193.21,3193.42,448448.0
1738056060,3193.18,3193.38,3192.0,3192.0,884166.0
1738056120,3192.0,3192.9,3190.31,3190.8,445356.0
1738056180,3190.72,3191.8,3190.0,3190.0,832456.0
1738056240,3190.0,3191.66,3189.19,3191.46,488668.0
1738056300,3191.46,3191.5,3190.0,3190.1,807280.0
1738056360,3190.1,3190.73,3189.88,3190.25,722258.0
1738056420,3190.25,3190.4,3189.12,3189.9,329704.0
1738056480,3189.9,3190.07,3188.14,3188.14,385324.0
1738056540,3188.14,3188.53,3183.28,3183.92,3203516.0
1738056600,3184.02,3186.99,3183.9,3186.43,1042076.0
1738056660,3186.43,3188.93,3186.13,3188.09,698798.0
1738056720,3188.09,3188.24,3186.38,3188.22,498968.0
1738056780,3188.22,3188.71,3185.81,3187.4,386718.0
1738056840,3187.4,3188.88,3187.01,3188.18,311870.0
1738056900,3188.18,3189.99,3188.13,3188.77,390978.0
1738056960,3188.77,3191.11,3187.94,3191.09,905960.0
1738057020,3191.09,3192.18,3190.11,3191.51,279826.0
1738057080,3191.51,3191.78,3188.4,3188.41,300930.0
1738057140,3188.41,3188.41,3186.5,3186.52,732944.0
1738057200,3186.52,3189.61,3186.51,3189.6,750868.0
1738057260,3189.6,3190.69,3188.65,3190.68,346728.0
1738057320,3190.68,3192.54,3190.6,3192.53,494828.0
1738057380,3192.53,3192.54,3189.45,3189.52,399378.0
1738057440,3189.52,3189.92,3189.11,3189.68,165414.0
1738057500,3189.68,3191.19,3189.68,3191.18,207002.0
1738057560,3191.18,3191.18,3185.27,3185.47,619258.0
1738057620,3185.47,3186.58,3183.43,3183.45,1145498.0
1738057680,3183.45,3188.94,3183.0,3188.69,595158.0
1738057740,3188.69,3190.08,3186.28,3186.28,313694.0
1738057800,3186.06,3187.12,3183.63,3186.4,720324.0
1738057860,3186.06,3188.12,3185.72,3187.4,209150.0
1738057920,3187.4,3190.19,3187.39,3189.98,395712.0
1738057980,3189.98,3191.0,3189.85,3191.0,287380.0
1738058040,3191.0,3193.41,3190.32,3193.32,573838.0
1738058100,3193.32,3193.32,3191.66,3192.92,590700.0
1738058160,3192.93,3197.23,3192.93,3196.2,1307066.0
1738058220,3196.2,3196.62,3195.65,3195.81,441158.0
1738058280,3195.81,3197.53,3195.81,3197.02,1016080.0
1738058340,3197.02,3197.32,3195.61,3195.72,965884.0
1738058400,3195.72,3196.2,3194.52,3194.52,831682.0
1738058460,3194.52,3194.99,3192.98,3193.72,457212.0
1738058520,3193.72,3194.24,3189.35,3190.68,510500.0
1738058580,3190.72,3192.16,3190.72,3192.1,399218.0
1738058640,3192.1,3192.1,3190.86,3191.51,223210.0
1738058700,3191.54,3191.81,3190.25,3191.01,656690.0
1738058760,3191.01,3196.08,3191.01,3195.94,436318.0
1738058820,3195.94,3197.37,3193.56,3193.77,549404.0
1738058880,3193.77,3193.78,3192.73,3193.12,263040.0
1738058940,3193.35,3194.51,3193.0,3194.51,306052.0
1738059000,3194.51,3195.91,3193.88,3195.45,487408.0
1738059060,3195.32,3196.12,3194.56,3195.02,183594.0
1738059120,3194.96,3195.0,3194.15,3194.16,173992.0
1738059180,3194.16,3194.17,3193.72,3193.8,217578.0
1738059240,3193.79,3195.18,3193.79,3194.99,240976.0
1738059300,3195.06,3198.25,3195.06,3198.06,609646.0
1738059360,3198.06,3203.23,3198.0,3202.97,3339506.0
1738059420,3202.97,3204.73,3200.11,3200.89,3449210.0
1738059480,3200.89,3202.32,3200.4,3201.34,848080.0
1738059540,3201.34,3201.35,3199.72,3199.77,668658.0
1738059600,3199.95,3200.99,3198.95,3200.5,505492.0
1738059660,3200.5,3200.77,3199.35,3200.38,422428.0
1738059720,3200.38,3204.11,3199.61,3203.76,787196.0
1738059780,3203.76,3204.2,3201.31,3201.67,503278.0
1738059840,3201.67,3203.94,3201.67,3203.2,1319464.0
1738059900,3203.15,3206.32,3202.38,3204.63,2063970.0
1738059960,3204.63,3204.63,3202.42,3202.96,447558.0
1738060020,3202.96,3204.51,3202.52,3202.58,488584.0
1738060080,3202.56,3203.12,3201.92,3202.49,355510.0
1738060140,3201.98,3203.14,3200.88,3200.88,541296.0
1738060200,3200.78,3200.78,3195.67,3195.96,1685678.0
1738060260,3196.38,3197.33,3195.88,3197.33,746440.0
1738060320,3197.33,3199.47,3197.06,3199.3,634422.0
1738060380,3199.3,3200.24,3197.98,3199.92,429676.0
1738060440,3199.92,3201.39,3199.36,3199.64,195572.0
1738060500,3199.64,3200.0,3197.52,3197.62,352854.0
1738060560,3197.68,3199.94,3197.63,3199.89,137566.0
1738060620,3199.89,3200.33,3198.59,3198.59,245606.0
1738060680,3198.48,3198.89,3193.95,3195.46,2006682.0
1738060740,3195.52,3197.2,3195.12,3197.2,380806.0
1738060800,3197.2,3197.33,3196.32,3196.74,157268.0
1738060860,3196.74,3199.03,3196.34,3199.03,220960.0
1738060920,3199.03,3199.56,3196.97,3196.97,208970.0
1738060980,3196.97,3196.97,3192.71,3192.94,608594.0
1738061040,3192.94,3193.89,3191.38,3193.04,1014434.0
1738061100,3193.04,3193.99,3191.38,3192.86,438324.0
1738061160,3192.85,3193.21,3191.37,3191.51,523808.0
1738061220,3191.51,3192.97,3190.89,3190.9,464994.0
1738061280,3191.03,3192.36,3190.89,3191.95,889410.0
1738061340,3191.77,3191.77,3189.95,3189.96,555856.0
1738061400,3189.96,3190.66,3188.32,3188.32,1298496.0
1738061460,3188.32,3191.49,3187.84,3191.12,1178722.0
1738061520,3191.12,3193.08,3190.52,3193.02,960412.0
1738061580,3193.02,3193.81,3192.52,3193.4,306042.0
1738061640,3193.4,3195.44,3193.4,3195.39,881568.0
1738061700,3195.39,3196.49,3194.67,3194.84,329366.0
1738061760,3194.84,3195.37,3194.13,3194.14,128040.0
1738061820,3194.14,3194.14,3193.48,3193.69,87422.0
1738061880,3193.69,3193.92,3193.66,3193.67,226910.0
1738061940,3193.67,3194.17,3192.86,3192.87,359632.0
1738062000,3192.87,3194.42,3192.76,3193.58,279010.0
1738062060,3193.58,3195.55,3193.58,3195.31,534526.0
1738062120,3195.25,3196.23,3194.72,3196.22,452460.0
1738062180,3196.22,3196.31,3194.14,3194.8,411334.0
1738062240,3194.8,3195.85,3194.21,3195.12,254324.0
1738062300,3195.41,3195.83,3194.17,3195.15,378426.0
1738062360,3195.15,3196.83,3194.73,3194.73,378928.0
1738062420,3194.71,3195.51,3191.35,3195.5,623118.0
1738062480,3195.5,3197.49,3195.32,3197.47,420744.0
1738062540,3197.47,3198.0,3195.97,3197.65,699272.0
1738062600,3197.61,3197.98,3195.6,3195.66,289108.0
1738062660,3195.75,3199.56,3195.75,3197.85,1166396.0
1738062720,3197.81,3197.82,3194.53,3194.66,336358.0
1738062780,3194.66,3195.35,3194.14,3195.35,233442.0
1738062840,3195.53,3196.4,3195.52,3195.53,164272.0
1738062900,3195.53,3197.89,3194.7,3194.7,258530.0
1738062960,3194.68,3195.23,3193.64,3193.65,327512.0
1738063020,3193.65,3193.68,3191.56,3191.57,555054.0
1738063080,3191.57,3191.77,3189.26,3189.56,1000314.0
1738063140,3189.56,3190.19,3188.75,3188.75,417960.0
1738063200,3188.8,3189.48,3187.76,3187.94,720868.0
1738063260,3188.09,3190.31,3188.02,3189.72,508424.0
1738063320,3189.72,3190.27,3188.38,3188.47,313488.0
1738063380,3188.47,3189.72,3188.47,3189.22,343706.0
1738063440,3189.22,3190.65,3188.81,3189.6,312992.0
1738063500,3189.6,3189.75,3189.03,3189.61,154030.0
1738063560,3189.61,3190.05,3188.38,3188.55,878712.0
1738063620,3188.55,3188.95,3187.77,3188.15,375818.0
1738063680,3188.15,3188.15,3187.11,3187.42,909210.0
1738063740,3187.43,3187.77,3185.1,3187.7,1271796.0
1738063800,3187.7,3187.7,3185.64,3187.22,701626.0
1738063860,3186.97,3188.25,3185.27,3185.33,568640.0
1738063920,3185.33,3185.65,3183.35,3183.35,967294.0
1738063980,3183.35,3183.97,3182.51,3182.57,1145372.0
1738064040,3182.57,3183.41,3182.31,3183.41,987642.0
1738064100,3183.41,3183.41,3175.47,3179.02,7381764.0
1738064160,3179.61,3179.61,3176.59,3178.94,1215650.0
1738064220,3179.31,3181.04,3179.09,3180.92,1058138.0
1738064280,3180.92,3181.86,3179.85,3179.86,1052156.0
1738064340,3179.86,3180.44,3179.21,3180.15,525864.0
1738064400,3180.15,3184.69,3179.63,3183.6,1129702.0
1738064460,3183.61,3183.61,3182.42,3182.83,398794.0
1738064520,3182.83,3183.86,3181.01,3181.01,526048.0
1738064580,3181.01,3183.92,3181.01,3183.89,533304.0
1738064640,3183.89,3184.31,3183.44,3184.19,268826.0
1738064700,3184.19,3186.08,3184.19,3186.08,791458.0
1738064760,3186.08,3186.62,3185.11,3185.77,505248.0
1738064820,3185.77,3186.57,3185.31,3185.36,359196.0
1738064880,3185.69,3186.14,3183.81,3184.82,589748.0
1738064940,3184.82,3188.91,3184.82,3188.91,1041792.0
1738065000,3188.91,3190.07,3188.89,3189.6,755858.0
1738065060,3189.6,3189.72,3187.26,3187.26,388518.0
1738065120,3187.18,3187.85,3186.19,3186.65,360826.0
1738065180,3186.59,3187.67,3185.83,3186.35,267356.0
1738065240,3186.39,3187.29,3184.35,3184.54,239852.0
1738065300,3184.54,3184.97,3183.33,3184.23,236940.0
1738065360,3184.23,3186.23,3183.18,3185.84,285168.0
1738065420,3185.73,3186.19,3185.25,3185.5,73568.0
1738065480,3185.5,3186.62,3184.3,3186.61,287036.0
1738065540,3186.54,3186.54,3185.03,3185.2,260532.0
1738065600,3185.2,3185.82,3181.47,3181.48,800716.0
1738065660,3181.48,3182.62,3180.8,3182.24,870198.0
1738065720,3182.62,3183.74,3180.85,3182.15,870210.0
1738065780,3182.13,3188.01,3182.13,3187.81,499560.0
1738065840,3187.81,3189.16,3186.53,3189.16,546000.0
1738065900,3189.16,3192.18,3188.56,3192.18,1260448.0
1738065960,3192.18,3194.62,3190.48,3193.48,2275324.0
1738066020,3193.48,3193.49,3189.89,3191.09,746040.0
1738066080,3191.09,3191.09,3189.28,3189.32,494650.0
1738066140,3189.32,3189.32,3184.82,3184.92,814506.0
1738066200,3184.92,3186.62,3183.33,3186.62,526690.0
1738066260,3186.62,3188.69,3185.88,3188.48,388436.0
1738066320,3188.48,3191.0,3188.39,3189.97,407116.0
1738066380,3189.97,3191.33,3189.97,3190.53,687456.0
1738066440,3190.53,3191.07,3186.63,3186.65,703550.0
1738066500,3186.65,3189.09,3186.65,3188.28,411676.0
1738066560,3188.34,3188.61,3185.71,3187.45,496756.0
1738066620,3187.45,3188.03,3185.39,3186.28,489692.0
1738066680,3186.28,3186.28,3183.92,3184.64,919448.0
1738066740,3184.7,3184.71,3182.0,3182.01,732546.0
1738066800,3182.01,3184.31,3181.99,3183.36,1052716.0
1738066860,3183.36,3184.78,3181.98,3183.43,416406.0
1738066920,3183.26,3184.8,3182.0,3183.49,311654.0
1738066980,3184.21,3185.74,3182.08,3182.6,565186.0
1738067040,3182.33,3183.29,3181.17,3181.78,473100.0
1738067100,3181.78,3182.68,3180.72,3180.72,1197826.0
1738067160,3180.72,3182.6,3180.09,3181.79,922368.0
1738067220,3181.73,3181.83,3178.21,3178.4,1046720.0
1738067280,3178.44,3181.19,3178.44,3180.27,445330.0
1738067340,3180.47,3182.26,3180.47,3181.7,525020.0
1738067400,3181.71,3181.71,3177.01,3177.23,1273380.0
1738067460,3177.19,3179.66,3172.41,3177.24,7053752.0
1738067520,3176.5,3176.51,3173.66,3174.32,1235680.0
1738067580,3174.35,3179.49,3174.35,3178.66,960974.0
1738067640,3178.27,3179.17,3175.64,3175.66,740894.0
1738067700,3175.66,3176.85,3174.4,3175.68,703574.0
1738067760,3175.68,3176.52,3174.16,3176.52,1117862.0
1738067820,3176.52,3179.84,3176.5,3177.8,2140416.0
1738067880,3177.49,3179.66,3176.43,3179.54,411966.0
1738067940,3179.48,3179.65,3178.26,3178.55,435710.0
1738068000,3178.55,3180.29,3177.06,3177.07,415812.0
1738068060,3177.13,3178.49,3173.31,3173.47,619162.0
1738068120,3173.47,3174.16,3170.01,3174.16,1655458.0
1738068180,3174.89,3175.18,3173.26,3174.06,831196.0
1738068240,3173.66,3176.07,3173.65,3175.49,1080000.0
1738068300,3175.44,3175.44,3172.0,3174.35,714366.0
1738068360,3174.06,3174.32,3171.42,3171.43,795050.0
1738068420,3171.43,3172.57,3170.21,3172.22,1105226.0
1738068480,3172.14,3172.88,3167.16,3169.43,5869550.0
1738068540,3169.99,3170.02,3165.52,3167.75,3120824.0
1738068600,3167.96,3171.0,3167.52,3169.47,1579030.0
1738068660,3169.47,3171.99,3168.65,3171.6,762306.0
1738068720,3171.6,3172.8,3170.37,3170.45,612756.0
1738068780,3170.45,3171.75,3169.79,3170.34,533260.0
1738068840,3170.34,3171.64,3170.02,3171.64,368488.0
1738068900,3171.64,3173.5,3170.93,3171.43,590698.0
1738068960,3171.43,3175.03,3171.43,3175.03,485802.0
1738069020,3175.26,3175.38,3173.62,3173.62,623738.0
1738069080,3173.62,3174.24,3171.85,3171.85,323088.0
1738069140,3171.85,3173.72,3171.35,3173.72,322622.0
1738069200,3173.64,3175.23,3172.59,3172.59,858652.0
1738069260,3172.64,3172.64,3169.72,3171.73,495192.0
1738069320,3171.68,3176.54,3171.31,3175.31,929936.0
1738069380,3175.31,3177.15,3175.31,3176.19,590090.0
1738069440,3176.26,3177.8,3176.26,3177.36,1110786.0
1738069500,3177.36,3177.65,3176.68,3176.68,817160.0
1738069560,3176.68,3177.99,3175.7,3176.64,514834.0
1738069620,3176.64,3178.48,3176.44,3178.31,414184.0
1738069680,3178.31,3179.62,3178.3,3179.53,993068.0
1738069740,3179.53,3180.28,3178.36,3180.26,484620.0
1738069800,3180.26,3183.17,3180.07,3182.78,2432282.0
1738069860,3182.78,3183.6,3182.1,3182.91,2028556.0
1738069920,3182.91,3182.91,3180.76,3180.76,739332.0
1738069980,3180.76,3181.59,3180.0,3181.59,346402.0
1738070040,3181.59,3182.68,3180.38,3182.68,459920.0
1738070100,3182.68,3183.82,3181.53,3183.39,526480.0
1738070160,3183.33,3183.33,3181.17,3181.19,364856.0
1738070220,3181.19,3182.13,3180.43,3182.09,472732.0
1738070280,3182.04,3182.04,3178.09,3178.89,363578.0
1738070340,3178.89,3180.3,3178.89,3180.11,329552.0
1738070400,3180.14,3181.99,3180.02,3181.99,450130.0
1738070460,3181.99,3187.3,3181.99,3186.32,1947712.0
1738070520,3186.32,3187.23,3185.68,3185.91,596364.0
1738070580,3185.83,3186.14,3184.42,3184.42,427608.0
1738070640,3184.43,3186.13,3184.39,3185.01,581308.0
1738070700,3185.01,3186.44,3185.0,3185.33,1096862.0
1738070760,3185.06,3186.9,3185.0,3185.9,439524.0
1738070820,3185.9,3186.81,3185.89,3186.35,324294.0
1738070880,3186.38,3186.81,3186.38,3186.64,141134.0
1738070940,3186.64,3188.0,3186.31,3186.31,619996.0
1738071000,3186.25,3186.31,3181.85,3181.85,763982.0
1738071060,3181.91,3182.99,3181.45,3182.6,1105020.0
1738071120,3182.6,3182.6,3179.85,3179.85,748238.0
1738071180,3179.85,3180.75,3178.51,3179.81,383382.0
1738071240,3179.81,3180.94,3177.12,3177.12,889762.0
1738071300,3177.12,3177.12,3173.01,3175.69,1497122.0
1738071360,3175.69,3179.25,3175.01,3178.48,942322.0
1738071420,3178.31,3180.28,3177.93,3179.64,906584.0
1738071480,3179.64,3180.39,3178.18,3178.63,370050.0
1738071540,3178.63,3178.86,3176.77,3177.91,343530.0
1738071600,3178.48,3181.95,3178.48,3181.2,598664.0
1738071660,3181.2,3181.2,3177.6,3177.61,339284.0
1738071720,3177.61,3181.28,3177.6,3180.89,287508.0
1738071780,3180.89,3180.89,3178.01,3178.29,165128.0
1738071840,3178.33,3179.47,3175.41,3175.79,348870.0
1738071900,3175.79,3177.57,3175.0,3177.13,283208.0
1738071960,3177.13,3179.29,3176.8,3179.29,240364.0
1738072020,3179.33,3180.2,3177.37,3177.64,423640.0
1738072080,3177.69,3179.55,3177.63,3179.55,195930.0
1738072140,3179.55,3180.28,3178.37,3178.64,223792.0
1738072200,3178.64,3178.64,3176.38,3177.36,319930.0
1738072260,3177.36,3178.65,3176.92,3177.33,326616.0
1738072320,3177.33,3177.33,3175.06,3175.28,362522.0
1738072380,3175.28,3177.28,3175.28,3175.44,187070.0
1738072440,3175.44,3175.91,3172.77,3172.83,564462.0
1738072500,3172.83,3173.35,3169.01,3170.97,3283622.0
1738072560,3170.97,3173.68,3170.72,3170.89,812416.0
1738072620,3170.89,3173.42,3170.89,3173.28,298298.0
1738072680,3173.28,3175.19,3172.71,3174.78,268512.0
1738072740,3174.78,3174.9,3173.19,3174.14,448984.0
1738072800,3174.14,3174.48,3171.81,3172.53,398242.0
1738072860,3172.03,3172.5,3168.1,3168.19,2279748.0
1738072920,3168.28,3170.34,3168.01,3169.9,1211642.0
1738072980,3169.9,3169.9,3167.9,3168.46,896740.0
1738073040,3168.46,3169.62,3167.09,3167.84,1086628.0
1738073100,3167.84,3168.15,3160.06,3161.2,8142300.0
1738073160,3161.2,3164.1,3161.2,3162.65,3205668.0
1738073220,3162.65,3165.94,3162.65,3164.98,1760854.0
1738073280,3164.98,3167.5,3164.34,3165.99,1140290.0
1738073340,3165.99,3165.99,3162.66,3163.81,930820.0
1738073400,3164.03,3166.56,3164.03,3165.9,1125790.0
1738073460,3165.92,3167.03,3163.14,3164.54,642952.0
1738073520,3164.54,3166.41,3162.04,3162.05,596488.0
1738073580,3162.05,3162.57,3157.27,3157.97,5361882.0
1738073640,3157.85,3159.78,3156.0,3159.78,4744694.0
1738073700,3160.27,3163.0,3159.93,3162.79,1929880.0
1738073760,3162.79,3164.69,3157.82,3157.82,1367316.0
1738073820,3157.82,3161.32,3157.81,3161.32,1911042.0
1738073880,3161.32,3161.99,3159.55,3161.3,1494244.0
1738073940,3161.3,3161.31,3158.15,3158.15,1340660.0
1738074000,3157.91,3168.27,3157.18,3166.14,2166390.0
1738074060,3166.14,3166.14,3162.92,3162.92,1600520.0
1738074120,3162.91,3165.49,3162.09,3164.81,1944518.0
1738074180,3164.81,3169.32,3164.81,3168.86,1082100.0
1738074240,3168.86,3168.86,3166.05,3166.92,649454.0
1738074300,3166.92,3173.68,3166.92,3173.68,2644956.0
1738074360,3173.63,3173.63,3169.46,3170.32,1160136.0
1738074420,3170.32,3171.46,3170.01,3170.61,904264.0
1738074480,3170.61,3170.83,3168.54,3169.85,760874.0
1738074540,3169.85,3171.4,3168.12,3170.63,952752.0
1738074600,3170.63,3179.27,3167.11,3178.19,2126106.0
1738074660,3177.54,3179.53,3162.4,3162.4,7065120.0
1738074720,3162.89,3168.91,3158.86,3168.39,3533714.0
1738074780,3168.45,3171.47,3166.07,3170.72,1467946.0
1738074840,3170.67,3173.78,3168.65,3168.67,4659834.0
1738074900,3168.68,3174.2,3168.14,3170.43,1708446.0
1738074960,3170.49,3175.01,3169.38,3170.81,2267266.0
1738075020,3170.87,3176.52,3168.48,3176.1,2057238.0
1738075080,3175.71,3179.14,3173.39,3173.41,1449826.0
1738075140,3173.83,3173.83,3168.38,3169.1,1682242.0
1738075200,3169.56,3174.57,3167.83,3174.41,1410326.0
1738075260,3174.41,3174.41,3160.55,3160.59,3999790.0
1738075320,3160.59,3162.55,3158.56,3161.0,3057014.0
1738075380,3161.71,3164.38,3159.31,3164.26,1598446.0
1738075440,3164.3,3164.68,3160.27,3161.53,1804454.0
1738075500,3161.55,3167.78,3161.55,3164.06,2753834.0
1738075560,3164.55,3167.77,3158.28,3159.06,3558472.0
1738075620,3158.86,3164.72,3157.01,3162.08,2815138.0
1738075680,3162.11,3164.66,3160.62,3161.51,2427576.0
1738075740,3161.51,3167.76,3160.54,3166.87,1578480.0
1738075800,3166.26,3169.36,3161.19,3161.61,1600918.0
1738075860,3161.61,3173.21,3159.86,3173.21,5235978.0
1738075920,3173.98,3174.39,3170.27,3173.26,3147316.0
1738075980,3173.26,3175.42,3168.51,3168.61,1509112.0
1738076040,3168.66,3175.0,3167.45,3175.0,867252.0
1738076100,3175.81,3177.73,3172.71,3176.18,1531938.0
1738076160,3176.18,3176.76,3171.88,3174.32,1090224.0
1738076220,3174.32,3176.66,3174.1,3175.49,784252.0
1738076280,3175.49,3175.49,3172.4,3173.79,323744.0
1738076340,3173.74,3173.9,3170.57,3171.09,728302.0
1738076400,3171.34,3176.72,3171.19,3176.66,1600140.0
1738076460,3176.22,3184.41,3174.78,3182.98,6254058.0
1738076520,3183.93,3183.93,3178.92,3181.26,1754766.0
1738076580,3181.31,3196.19,3179.04,3192.05,7340426.0
1738076640,3192.05,3192.05,3183.65,3188.34,3906008.0
1738076700,3188.35,3189.69,3183.33,3189.69,2425118.0
1738076760,3189.74,3191.3,3185.73,3187.23,2688452.0
1738076820,3187.49,3188.34,3182.31,3182.36,1435230.0
1738076880,3182.36,3183.52,3176.6,3179.61,2567226.0
1738076940,3179.62,3180.89,3175.96,3175.96,4016744.0
1738077000,3175.99,3177.14,3171.97,3171.98,2079866.0
1738077060,3171.98,3177.68,3169.55,3177.6,2098902.0
1738077120,3177.6,3182.12,3176.92,3181.62,2291490.0
1738077180,3181.58,3181.91,3178.63,3180.9,1258512.0
1738077240,3180.9,3180.9,3177.57,3178.39,661854.0
1738077300,3178.39,3179.24,3175.35,3177.32,753092.0
1738077360,3177.32,3177.32,3175.56,3176.32,1250936.0
1738077420,3176.32,3180.69,3176.04,3179.94,1090866.0
1738077480,3179.91,3179.91,3173.0,3175.88,1159048.0
1738077540,3175.88,3178.51,3174.52,3174.53,608536.0
1738077600,3174.53,3176.11,3173.09,3174.66,1276364.0
1738077660,3174.74,3179.49,3174.03,3179.29,1472418.0
1738077720,3179.29,3186.54,3179.29,3185.96,2092660.0
1738077780,3186.02,3191.74,3186.02,3190.66,2568786.0
1738077840,3190.55,3194.51,3188.75,3190.05,5519740.0
1738077900,3190.31,3190.57,3185.88,3185.96,1573450.0
1738077960,3185.82,3190.07,3185.3,3189.61,1343626.0
1738078020,3189.57,3196.18,3188.78,3196.18,2341910.0
1738078080,3195.71,3197.49,3193.45,3194.72,1941656.0
1738078140,3194.82,3197.33,3193.63,3194.17,1550098.0
1738078200,3194.21,3196.99,3192.82,3196.15,2076230.0
1738078260,3196.81,3213.44,3195.31,3206.76,16136252.0
1738078320,3206.87,3206.89,3198.42,3204.39,5264680.0
1738078380,3204.01,3204.05,3198.88,3203.56,2732834.0
1738078440,3203.55,3203.55,3198.86,3202.19,2083100.0
1738078500,3202.19,3202.56,3198.65,3199.99,1915590.0
1738078560,3199.99,3201.7,3198.18,3200.59,1316448.0
1738078620,3200.73,3204.85,3198.23,3202.97,1243340.0
1738078680,3202.97,3203.25,3200.0,3200.0,940864.0
1738078740,3200.0,3203.0,3200.0,3200.09,816882.0
1738078800,3199.93,3202.13,3198.72,3200.44,1078180.0
1738078860,3200.44,3200.76,3195.94,3198.98,1374666.0
1738078920,3198.98,3199.55,3194.61,3194.84,1857896.0
1738078980,3194.93,3195.32,3190.57,3191.69,1862076.0
1738079040,3191.69,3191.7,3187.72,3189.03,2118448.0
1738079100,3188.75,3189.53,3184.15,3185.28,2479710.0
1738079160,3184.76,3188.33,3179.39,3187.23,6152566.0
1738079220,3186.69,3191.99,3186.14,3191.99,1402958.0
1738079280,3191.99,3192.2,3189.01,3189.01,1244224.0
1738079340,3189.01,3191.55,3188.73,3191.1,729950.0
1738079400,3191.1,3194.27,3190.62,3192.89,1333660.0
1738079460,3192.89,3194.32,3187.84,3187.84,876108.0
1738079520,3187.59,3187.59,3183.68,3185.34,870794.0
1738079580,3185.34,3185.89,3181.56,3182.49,699260.0
1738079640,3182.49,3182.99,3177.57,3179.44,4847682.0
1738079700,3179.53,3182.31,3178.8,3179.11,1351940.0
1738079760,3179.11,3180.57,3177.36,3178.53,3265706.0
1738079820,3178.53,3178.69,3171.96,3174.53,6621846.0
1738079880,3174.59,3179.45,3174.59,3178.51,1232644.0
1738079940,3178.58,3180.44,3178.57,3180.15,648068.0
1738080000,3180.15,3181.8,3178.11,3180.02,1119862.0
1738080060,3180.49,3181.81,3176.0,3176.14,946416.0
1738080120,3176.09,3177.84,3171.72,3177.18,3595266.0
1738080180,3177.7,3177.7,3174.2,3175.31,1478698.0
1738080240,3175.31,3175.82,3171.23,3173.53,4257710.0
1738080300,3173.6,3175.14,3170.87,3171.08,1070774.0
1738080360,3171.08,3171.08,3164.05,3164.53,4505950.0
1738080420,3165.34,3167.6,3163.07,3163.32,1853068.0
1738080480,3163.32,3170.28,3162.45,3167.78,2612480.0
1738080540,3167.78,3171.07,3167.78,3170.18,1258668.0
1738080600,3170.13,3171.53,3168.87,3169.46,1673222.0
1738080660,3169.46,3174.32,3169.46,3173.03,2411620.0
1738080720,3173.03,3175.45,3171.75,3171.76,922234.0
1738080780,3171.06,3172.94,3168.01,3168.01,544580.0
1738080840,3168.01,3168.27,3165.31,3166.91,1985860.0
1738080900,3166.9,3171.66,3164.39,3170.27,1845496.0
1738080960,3170.27,3170.99,3165.06,3165.06,804778.0
1738081020,3165.07,3165.4,3159.01,3159.28,4226888.0
1738081080,3159.57,3159.86,3157.0,3159.78,3283248.0
1738081140,3160.0,3161.77,3158.71,3161.42,1808270.0
1738081200,3161.38,3165.98,3159.34,3165.1,2673966.0
1738081260,3165.1,3167.84,3164.54,3166.51,1555892.0
1738081320,3166.0,3166.94,3163.77,3165.9,713096.0
1738081380,3165.9,3166.11,3164.61,3165.76,585044.0
1738081440,3165.76,3165.76,3160.76,3162.39,861806.0
1738081500,3162.39,3163.14,3154.14,3154.34,3853730.0
1738081560,3154.36,3161.61,3154.36,3161.6,1681480.0
1738081620,3161.6,3162.57,3157.94,3160.03,708470.0
1738081680,3160.03,3161.33,3156.81,3159.61,1111542.0
1738081740,3159.56,3159.62,3155.06,3159.61,794010.0
1738081800,3159.66,3162.79,3159.01,3161.7,1202828.0
1738081860,3161.7,3164.99,3161.24,3162.22,1316904.0
1738081920,3162.22,3162.39,3160.0,3162.09,1884788.0
1738081980,3162.09,3164.43,3158.99,3159.21,2113210.0
1738082040,3159.34,3163.0,3159.21,3161.64,596432.0
1738082100,3161.27,3161.27,3156.84,3158.03,1377596.0
1738082160,3158.03,3158.03,3155.0,3156.19,4220086.0
1738082220,3156.23,3159.02,3155.01,3157.7,2646950.0
1738082280,3157.76,3163.22,3157.76,3163.22,2938290.0
1738082340,3163.22,3163.23,3160.72,3161.86,852518.0
1738082400,3161.86,3162.82,3159.24,3161.24,989586.0
1738082460,3161.24,3161.24,3155.0,3155.22,2338848.0
1738082520,3155.22,3156.91,3151.44,3156.9,5041062.0
1738082580,3156.9,3157.99,3155.71,3157.14,884676.0
1738082640,3157.14,3161.52,3156.9,3160.16,1386346.0
1738082700,3160.16,3162.13,3159.77,3161.51,1195264.0
1738082760,3161.51,3166.11,3161.21,3165.04,1752814.0
1738082820,3165.04,3165.05,3161.31,3162.32,890340.0
1738082880,3162.06,3164.36,3160.26,3163.38,642270.0
1738082940,3163.38,3163.52,3158.36,3160.05,1066928.0
1738083000,3160.2,3162.1,3157.68,3157.68,455636.0
1738083060,3157.68,3157.68,3149.07,3149.44,9740728.0
1738083120,3149.29,3149.29,3130.72,3141.1,22403060.0
1738083180,3141.14,3142.65,3138.45,3140.91,5613100.0
1738083240,3140.91,3145.65,3140.91,3142.65,1700322.0
1738083300,3142.65,3145.8,3139.56,3141.51,3685864.0
1738083360,3141.51,3146.52,3141.51,3144.42,1803292.0
1738083420,3144.49,3146.39,3141.33,3142.65,993836.0
1738083480,3142.63,3146.68,3142.63,3146.6,1400354.0
1738083540,3146.6,3150.0,3146.22,3149.59,1220482.0
1738083600,3149.46,3154.11,3149.26,3150.52,2697664.0
1738083660,3150.55,3154.77,3149.05,3152.73,2453712.0
1738083720,3152.73,3154.11,3151.03,3153.94,1014400.0
1738083780,3154.03,3158.38,3152.3,3156.18,2986906.0
1738083840,3156.18,3157.65,3153.78,3157.65,695636.0
1738083900,3158.49,3162.59,3157.93,3162.59,2396436.0
1738083960,3162.59,3164.34,3157.21,3159.69,2635270.0
1738084020,3159.75,3163.43,3158.89,3163.42,1298130.0
1738084080,3163.42,3166.0,3161.95,3162.63,1893090.0
1738084140,3162.63,3166.16,3162.39,3164.22,1307466.0
1738084200,3164.26,3178.89,3163.84,3172.82,9736766.0
1738084260,3172.75,3173.6,3170.84,3173.57,1507954.0
1738084320,3173.46,3174.28,3171.72,3171.96,1714134.0
1738084380,3171.96,3179.81,3171.76,3179.52,4582510.0
1738084440,3179.52,3179.52,3175.57,3177.56,4924632.0
1738084500,3177.6,3178.5,3175.36,3177.87,3021238.0
1738084560,3177.87,3177.87,3172.88,3174.23,1388044.0
1738084620,3173.72,3175.24,3170.8,3173.2,3296438.0
1738084680,3173.2,3173.65,3171.01,3172.89,1289576.0
1738084740,3173.36,3181.56,3173.36,3180.8,3402740.0
1738084800,3181.03,3181.05,3177.67,3178.77,2287638.0
1738084860,3178.77,3180.44,3177.46,3179.28,800420.0
1738084920,3179.66,3181.23,3177.58,3179.56,576216.0
1738084980,3179.3,3180.0,3176.47,3176.47,482082.0
1738085040,3176.43,3176.85,3174.53,3175.8,720598.0
1738085100,3175.8,3177.14,3173.74,3174.91,1288064.0
1738085160,3174.91,3174.91,3169.65,3171.14,4925182.0
1738085220,3171.14,3172.18,3168.31,3172.1,1736146.0
1738085280,3172.1,3172.1,3168.46,3170.6,1043140.0
1738085340,3170.6,3173.85,3169.97,3173.73,1184200.0
1738085400,3173.73,3175.49,3170.39,3171.51,2352186.0
1738085460,3171.51,3174.41,3170.22,3172.92,1443580.0
1738085520,3172.92,3174.0,3171.0,3171.75,594704.0
1738085580,3171.78,3173.15,3168.54,3172.82,967412.0
1738085640,3172.85,3176.07,3172.85,3174.3,511492.0
1738085700,3174.3,3175.47,3172.47,3174.42,560128.0
1738085760,3174.42,3174.57,3171.63,3174.39,655096.0
1738085820,3174.33,3178.33,3174.32,3177.18,446366.0
1738085880,3177.23,3177.23,3172.61,3172.95,383058.0
1738085940,3172.95,3173.52,3168.64,3168.64,1108072.0
1738086000,3168.64,3168.64,3160.34,3160.34,4383768.0
1738086060,3159.95,3160.66,3157.62,3159.23,2546254.0
1738086120,3159.23,3161.09,3158.61,3159.74,1861484.0
1738086180,3159.74,3160.32,3158.61,3159.8,675312.0
1738086240,3159.8,3160.84,3158.77,3160.56,793192.0
1738086300,3160.56,3162.9,3160.11,3161.64,721174.0
1738086360,3161.64,3162.36,3155.72,3161.37,3844152.0
1738086420,3161.53,3163.1,3156.78,3157.14,1446204.0
1738086480,3157.19,3158.69,3155.98,3157.77,1186100.0
1738086540,3157.77,3158.69,3155.67,3158.69,950978.0
1738086600,3158.69,3159.53,3157.49,3158.48,548946.0
1738086660,3158.63,3159.12,3157.28,3158.98,466366.0
1738086720,3158.98,3161.8,3158.39,3158.55,1116972.0
1738086780,3158.55,3158.99,3156.39,3156.45,699408.0
1738086840,3156.86,3161.7,3156.86,3161.43,1022214.0
1738086900,3161.43,3165.0,3161.43,3163.07,1793220.0
1738086960,3163.07,3163.86,3161.9,3162.35,640460.0
1738087020,3162.53,3164.78,3162.53,3164.78,276780.0
1738087080,3164.78,3171.72,3164.63,3168.26,3557586.0
1738087140,3168.26,3168.44,3166.1,3166.11,353386.0
1738087200,3166.07,3166.28,3163.01,3164.81,1299348.0
1738087260,3164.76,3168.29,3164.4,3167.84,913524.0
1738087320,3168.01,3169.86,3166.58,3167.07,754886.0
1738087380,3167.07,3167.36,3163.02,3164.61,694800.0
1738087440,3164.61,3169.27,3162.53,3167.73,1109504.0
1738087500,3167.73,3170.74,3166.18,3166.39,674308.0
1738087560,3166.39,3168.39,3164.61,3167.35,347572.0
1738087620,3167.96,3172.8,3167.96,3168.95,789486.0
1738087680,3169.52,3169.59,3165.89,3165.89,694380.0
1738087740,3166.02,3166.4,3161.14,3161.52,1021182.0
1738087800,3161.58,3166.13,3160.64,3166.09,912682.0
1738087860,3166.09,3169.02,3166.09,3168.02,332990.0
1738087920,3168.02,3173.46,3168.02,3172.14,3309084.0
1738087980,3172.14,3172.5,3169.34,3169.94,1450904.0
1738088040,3169.68,3171.11,3168.8,3170.81,792832.0
1738088100,3170.81,3176.76,3170.81,3173.56,1624010.0
1738088160,3173.37,3173.37,3170.35,3170.35,431150.0
1738088220,3170.36,3171.48,3168.54,3169.5,679936.0
1738088280,3170.16,3172.58,3170.11,3171.39,504892.0
1738088340,3171.39,3172.79,3169.2,3169.94,370732.0
1738088400,3170.01,3170.72,3164.77,3166.23,802314.0
1738088460,3166.23,3168.15,3165.8,3167.68,614780.0
1738088520,3167.68,3169.05,3165.01,3165.59,577104.0
1738088580,3165.59,3167.4,3165.11,3166.24,337450.0
1738088640,3166.36,3166.36,3163.22,3164.95,771334.0
1738088700,3164.95,3166.39,3164.11,3165.28,242908.0
1738088760,3165.28,3166.22,3161.63,3161.84,641872.0
1738088820,3161.93,3166.5,3161.84,3166.49,625476.0
1738088880,3166.49,3166.83,3163.83,3165.44,200074.0
1738088940,3165.44,3166.78,3162.39,3162.85,372388.0
1738089000,3162.85,3165.58,3161.65,3165.28,335364.0
1738089060,3165.52,3165.95,3163.44,3163.51,358276.0
1738089120,3163.51,3165.52,3163.5,3165.51,349816.0
1738089180,3165.87,3165.99,3162.27,3162.66,401652.0
1738089240,3162.6,3163.98,3161.77,3161.78,308580.0
1738089300,3161.71,3161.71,3157.18,3157.28,5185626.0
1738089360,3156.96,3157.71,3155.67,3156.93,1081396.0
1738089420,3156.93,3158.78,3156.88,3156.95,930400.0
1738089480,3156.95,3158.91,3154.33,3158.38,1508864.0
1738089540,3158.1,3158.1,3154.0,3154.02,846988.0
1738089600,3154.03,3155.62,3152.6,3152.6,2497144.0
1738089660,3152.54,3152.54,3145.28,3145.68,4022206.0
1738089720,3145.65,3149.16,3145.65,3146.86,2526460.0
1738089780,3146.94,3149.53,3145.7,3149.23,2349008.0
1738089840,3149.3,3150.87,3149.3,3149.89,1129690.0
1738089900,3149.7,3150.36,3146.09,3149.47,2028196.0
1738089960,3149.68,3150.69,3146.51,3146.82,1956242.0
1738090020,3147.94,3148.82,3146.64,3147.76,774908.0
1738090080,3147.37,3148.29,3145.0,3148.2,1944760.0
1738090140,3148.2,3150.5,3148.01,3148.26,609176.0
1738090200,3148.26,3149.4,3145.01,3145.62,843826.0
1738090260,3145.62,3147.82,3144.0,3146.9,910476.0
1738090320,3146.9,3148.51,3145.18,3145.18,581524.0
1738090380,3145.65,3149.42,3145.31,3149.39,857308.0
1738090440,3149.39,3150.72,3148.07,3148.66,884286.0
1738090500,3148.66,3148.72,3142.0,3142.0,1627718.0
1738090560,3142.0,3145.99,3141.0,3144.53,2141022.0
1738090620,3144.31,3144.45,3140.0,3140.0,1432032.0
1738090680,3140.0,3142.65,3139.18,3142.64,1558374.0
1738090740,3142.64,3144.44,3141.84,3142.6,1995780.0
1738090800,3142.6,3144.75,3141.3,3144.75,999814.0
1738090860,3144.76,3145.09,3142.01,3143.61,1091854.0
1738090920,3143.61,3145.03,3139.0,3139.0,2102488.0
1738090980,3139.0,3139.0,3132.3,3134.37,4169724.0
1738091040,3134.93,3134.93,3131.35,3133.89,4426276.0
1738091100,3133.89,3134.72,3122.39,3128.88,10612604.0
1738091160,3128.92,3130.25,3126.38,3130.25,3926844.0
1738091220,3130.69,3134.0,3127.38,3127.42,2019500.0
1738091280,3127.53,3127.53,3124.3,3126.57,1924958.0
1738091340,3126.57,3127.22,3125.29,3125.45,1487120.0
1738091400,3125.45,3128.59,3123.59,3126.14,3479798.0
1738091460,3126.11,3126.19,3118.98,3122.6,5401272.0
1738091520,3122.65,3126.45,3122.65,3124.4,2263848.0
1738091580,3124.4,3124.56,3120.22,3121.99,2357220.0
1738091640,3121.99,3127.29,3121.99,3126.09,2564922.0
1738091700,3126.09,3131.05,3123.48,3130.97,2411452.0
1738091760,3131.03,3134.61,3130.28,3132.76,4406794.0
1738091820,3132.7,3137.16,3131.97,3136.39,3019492.0
1738091880,3136.39,3137.64,3134.35,3137.13,1261466.0
1738091940,3137.13,3138.71,3136.13,3137.64,1531994.0
1738092000,3137.64,3138.91,3137.13,3137.84,544872.0
1738092060,3137.53,3141.08,3135.56,3137.59,1070460.0
1738092120,3137.59,3138.89,3135.06,3136.39,882576.0
1738092180,3136.42,3140.43,3135.97,3137.82,805558.0
1738092240,3137.82,3140.24,3137.82,3138.88,816862.0
1738092300,3138.88,3138.88,3134.16,3136.32,912436.0
1738092360,3136.32,3140.74,3135.85,3138.4,1025358.0
1738092420,3138.4,3141.19,3137.8,3139.79,1022602.0
1738092480,3139.79,3142.2,3138.4,3141.72,922396.0
1738092540,3141.72,3142.6,3140.67,3140.68,1201566.0
1738092600,3140.68,3143.72,3140.51,3140.81,722792.0
1738092660,3140.81,3140.82,3137.77,3140.31,633310.0
1738092720,3140.31,3140.37,3137.34,3137.85,601614.0
1738092780,3137.85,3138.07,3134.72,3138.06,529876.0
1738092840,3138.42,3141.18,3138.42,3140.01,415546.0
1738092900,3140.05,3141.69,3138.29,3139.48,1180188.0
1738092960,3139.48,3141.33,3137.77,3137.86,941128.0
1738093020,3137.86,3137.86,3132.94,3136.69,1165030.0
1738093080,3136.69,3140.44,3136.09,3140.44,406476.0
1738093140,3140.47,3141.85,3140.02,3141.69,525028.0
1738093200,3141.69,3142.73,3140.21,3140.22,739538.0
1738093260,3140.22,3140.22,3136.92,3139.41,396906.0
1738093320,3138.94,3138.95,3136.16,3136.36,344776.0
1738093380,3136.32,3140.78,3135.23,3140.78,295556.0
1738093440,3140.54,3141.25,3139.47,3140.09,724124.0
1738093500,3140.04,3145.48,3139.91,3143.99,1261620.0
1738093560,3143.94,3146.69,3143.87,3146.16,983390.0
1738093620,3146.16,3147.38,3144.93,3145.4,1384006.0
1738093680,3145.4,3146.53,3144.78,3145.64,743588.0
1738093740,3145.53,3149.04,3145.11,3149.04,1408834.0
1738093800,3149.04,3149.32,3144.85,3145.78,1239826.0
1738093860,3145.78,3146.0,3143.58,3145.82,428054.0
1738093920,3145.82,3145.82,3138.11,3138.11,2026784.0
1738093980,3138.11,3139.87,3138.1,3139.87,673064.0
1738094040,3139.87,3141.31,3139.51,3140.68,407904.0
1738094100,3140.68,3147.22,3140.56,3147.22,851232.0
1738094160,3147.26,3148.91,3146.36,3146.36,5015058.0
1738094220,3146.36,3147.0,3144.71,3145.35,1069380.0
1738094280,3145.35,3148.27,3145.35,3147.36,1497346.0
1738094340,3147.36,3148.83,3145.89,3146.4,1417956.0
1738094400,3146.48,3149.24,3144.85,3148.64,853292.0
1738094460,3148.63,3148.65,3141.89,3146.07,3004404.0
1738094520,3146.07,3149.19,3146.07,3147.64,3192740.0
1738094580,3147.69,3147.69,3145.32,3145.36,1158620.0
1738094640,3145.28,3146.67,3141.11,3142.92,1697498.0
1738094700,3143.1,3147.7,3143.1,3145.91,2384756.0
1738094760,3145.55,3146.99,3142.23,3142.24,515808.0
1738094820,3142.24,3143.52,3139.2,3143.31,1708748.0
1738094880,3143.31,3145.78,3142.7,3145.63,384250.0
1738094940,3145.63,3146.73,3144.65,3144.65,469306.0
1738095000,3144.42,3148.35,3143.59,3147.28,1308630.0
1738095060,3147.2,3150.89,3147.01,3149.72,1324148.0
1738095120,3149.97,3153.45,3149.97,3152.18,2421380.0
1738095180,3152.18,3152.19,3149.94,3151.39,618552.0
1738095240,3151.39,3151.86,3150.73,3150.92,279840.0
1738095300,3150.92,3151.12,3148.29,3148.78,868092.0
1738095360,3148.78,3149.91,3145.25,3145.58,1168554.0
1738095420,3145.58,3147.4,3144.76,3144.9,1237676.0
1738095480,3144.9,3145.31,3140.05,3140.9,4693134.0
1738095540,3140.9,3142.47,3140.9,3141.85,511278.0
1738095600,3141.85,3142.3,3137.06,3137.07,1362492.0
1738095660,3137.1,3138.7,3136.18,3136.68,885070.0
1738095720,3136.68,3138.31,3134.77,3138.14,723012.0
1738095780,3138.09,3139.03,3135.69,3137.64,794680.0
1738095840,3137.64,3141.23,3137.63,3140.55,585390.0
1738095900,3140.55,3140.55,3137.44,3137.45,727288.0
1738095960,3137.45,3139.51,3136.43,3137.6,791364.0
1738096020,3137.6,3137.61,3133.99,3134.26,410908.0
1738096080,3134.26,3136.28,3134.1,3135.01,982488.0
1738096140,3135.01,3135.47,3132.54,3132.7,1337398.0
1738096200,3132.7,3134.26,3130.01,3130.01,1662272.0
1738096260,3130.01,3131.53,3126.7,3126.84,2763690.0
1738096320,3127.32,3129.86,3125.53,3125.65,2060468.0
1738096380,3125.64,3129.25,3125.0,3128.39,1584138.0
1738096440,3128.39,3129.18,3125.28,3127.02,1097566.0
1738096500,3127.59,3130.5,3127.4,3129.44,954048.0
1738096560,3129.68,3130.51,3123.0,3124.11,1746278.0
1738096620,3124.11,3127.8,3124.11,3125.64,1002186.0
1738096680,3125.64,3128.5,3124.65,3126.9,3303870.0
1738096740,3126.86,3131.11,3124.41,3129.42,1205350.0
1738096800,3129.31,3130.67,3128.03,3128.5,929308.0
1738096860,3128.54,3131.23,3126.91,3128.88,2023392.0
1738096920,3129.05,3131.69,3129.04,3131.03,2146028.0
1738096980,3131.03,3131.03,3124.71,3124.89,1206496.0
1738097040,3124.89,3127.52,3124.58,3126.76,1078066.0
1738097100,3126.82,3126.84,3121.0,3121.0,1475308.0
1738097160,3121.0,3122.03,3119.0,3119.43,4801040.0
1738097220,3119.48,3119.5,3112.01,3114.9,8250716.0
1738097280,3114.9,3116.14,3107.96,3108.38,8424048.0
1738097340,3108.69,3111.05,3107.01,3110.19,4858542.0
1738097400,3109.31,3110.47,3106.39,3106.39,2819350.0
1738097460,3106.39,3109.95,3106.39,3108.12,2329538.0
1738097520,3108.12,3109.95,3104.16,3104.22,3997384.0
1738097580,3104.26,3105.94,3102.0,3103.37,4072924.0
1738097640,3103.37,3108.3,3103.37,3105.49,1912154.0
1738097700,3105.49,3105.49,3096.9,3104.7,11723250.0
1738097760,3104.77,3106.24,3095.32,3096.39,3571206.0
1738097820,3096.78,3099.48,3096.2,3096.9,3574206.0
1738097880,3096.96,3098.65,3093.46,3096.65,5329432.0
1738097940,3096.65,3098.91,3092.03,3094.31,4532802.0
1738098000,3093.42,3102.01,3092.84,3100.13,4367638.0
1738098060,3100.46,3102.14,3097.53,3099.81,3178742.0
1738098120,3099.81,3104.86,3098.11,3101.92,2828818.0
1738098180,3101.97,3106.42,3101.82,3105.17,1596576.0
1738098240,3105.17,3106.06,3101.56,3102.25,1025418.0
1738098300,3102.14,3108.89,3101.76,3106.59,2464268.0
1738098360,3106.64,3106.78,3097.85,3098.98,2826482.0
1738098420,3098.98,3101.47,3097.0,3100.81,1894756.0
1738098480,3101.32,3105.78,3101.32,3102.83,1187410.0
1738098540,3102.83,3103.91,3100.88,3103.89,1074686.0
1738098600,3103.89,3103.89,3099.28,3099.49,1219650.0
1738098660,3099.55,3106.25,3099.48,3106.18,1295372.0
1738098720,3106.18,3106.54,3102.59,3102.75,1063866.0
1738098780,3103.38,3112.32,3103.38,3109.71,1993826.0
1738098840,3109.68,3109.9,3106.1,3106.17,1638706.0
1738098900,3106.12,3110.93,3103.57,3110.93,3576984.0
1738098960,3111.74,3112.88,3109.53,3112.12,3131936.0
1738099020,3112.12,3113.32,3109.73,3110.41,3514180.0
1738099080,3110.41,3110.41,3107.21,3107.85,1190986.0
1738099140,3107.98,3113.6,3107.73,3112.89,1206564.0
1738099200,3112.89,3112.89,3104.7,3104.7,1606298.0
1738099260,3104.7,3104.7,3101.03,3103.54,1876502.0
1738099320,3103.54,3103.69,3100.09,3100.68,1661454.0
1738099380,3100.71,3100.8,3096.99,3099.61,1151412.0
1738099440,3099.58,3099.58,3097.36,3097.86,1494406.0
1738099500,3097.86,3098.27,3094.4,3096.17,2317514.0
1738099560,3096.18,3097.28,3094.83,3094.83,2221596.0
1738099620,3094.83,3098.29,3094.52,3097.27,1431372.0
1738099680,3097.27,3100.23,3097.27,3099.24,1234892.0
1738099740,3099.24,3099.94,3097.95,3099.01,1466784.0
1738099800,3099.01,3099.63,3097.4,3098.61,779512.0
1738099860,3098.61,3098.61,3086.51,3090.78,5921254.0
1738099920,3090.83,3090.84,3083.86,3083.86,5368028.0
1738099980,3083.91,3087.53,3082.39,3086.41,3678118.0
1738100040,3086.44,3086.44,3079.41,3081.63,6268518.0
1738100100,3081.63,3083.64,3075.28,3080.52,7032134.0
1738100160,3080.1,3081.53,3077.13,3077.69,3028902.0
1738100220,3077.34,3077.38,3069.55,3069.55,9958012.0
1738100280,3069.6,3072.43,3068.7,3072.43,3453144.0
1738100340,3072.41,3073.54,3069.48,3069.71,2332966.0
1738100400,3069.7,3072.9,3069.16,3071.69,2577428.0
1738100460,3071.33,3075.36,3071.33,3074.16,2499018.0
1738100520,3074.49,3078.77,3074.19,3077.61,2699688.0
1738100580,3077.99,3077.99,3066.9,3067.61,3813122.0
1738100640,3067.65,3071.62,3065.11,3071.37,4168700.0
1738100700,3071.32,3075.8,3070.22,3074.94,1696482.0
1738100760,3074.94,3079.69,3072.53,3078.44,2331254.0
1738100820,3078.37,3078.37,3075.11,3076.49,1321090.0
1738100880,3076.55,3080.87,3076.03,3078.61,1050772.0
1738100940,3078.48,3080.87,3076.06,3076.1,1343582.0
1738101000,3076.42,3078.08,3072.92,3073.0,1739924.0
1738101060,3073.0,3076.14,3071.73,3071.95,1344784.0
1738101120,3071.93,3071.93,3065.89,3067.31,2709368.0
1738101180,3067.34,3067.74,3060.0,3061.03,7965668.0
1738101240,3060.97,3067.86,3060.5,3065.62,2754842.0
1738101300,3065.67,3066.66,3061.09,3061.09,1635444.0
1738101360,3061.09,3061.13,3052.28,3053.11,12584554.0
1738101420,3053.11,3055.34,3051.43,3051.6,3957998.0
1738101480,3051.6,3056.93,3051.41,3051.59,3235302.0
1738101540,3051.69,3053.0,3051.32,3052.43,1860780.0
1738101600,3052.32,3055.28,3050.78,3052.89,6089094.0
1738101660,3052.94,3057.61,3049.94,3051.22,4380730.0
1738101720,3051.28,3055.27,3046.06,3048.31,6918040.0
1738101780,3048.36,3050.46,3044.42,3044.9,4192860.0
1738101840,3044.99,3046.78,3041.85,3043.14,5616486.0
1738101900,3043.14,3053.91,3043.14,3051.22,5688718.0
1738101960,3051.33,3052.4,3043.23,3045.27,3499950.0
1738102020,3045.84,3052.8,3045.84,3049.94,4475608.0
1738102080,3049.59,3053.24,3046.27,3047.79,6322438.0
1738102140,3047.79,3052.85,3046.1,3047.61,3540418.0
1738102200,3047.94,3048.94,3045.01,3047.14,3932418.0
1738102260,3047.18,3049.37,3038.2,3039.07,9270322.0
1738102320,3039.07,3048.82,3039.07,3047.97,3702618.0
1738102380,3047.97,3055.28,3045.62,3054.43,2442702.0
1738102440,3054.16,3069.01,3054.16,3069.01,10451730.0
1738102500,3069.1,3077.58,3066.23,3074.22,12223984.0
1738102560,3074.22,3085.67,3074.2,3082.7,8116262.0
1738102620,3082.7,3082.71,3072.06,3076.48,5600600.0
1738102680,3076.48,3081.68,3076.48,3078.05,2294484.0
1738102740,3078.0,3079.36,3076.36,3078.38,3025092.0
1738102800,3078.38,3078.97,3071.62,3072.83,2306158.0
1738102860,3072.83,3076.11,3070.44,3071.57,1883870.0
1738102920,3072.03,3072.03,3070.0,3070.0,1359878.0
1738102980,3070.06,3071.3,3069.92,3070.23,1169152.0
1738103040,3070.23,3070.23,3062.52,3067.12,3704058.0
1738103100,3067.12,3067.44,3063.95,3064.47,2205062.0
1738103160,3064.43,3070.32,3063.86,3069.7,1804646.0
1738103220,3069.65,3071.27,3066.72,3067.15,1116062.0
1738103280,3067.16,3068.21,3065.91,3066.56,1572782.0
1738103340,3066.56,3067.71,3066.32,3066.85,756496.0
1738103400,3066.85,3069.33,3065.94,3067.73,719506.0
1738103460,3067.69,3067.69,3063.14,3063.14,1855262.0
1738103520,3062.85,3062.85,3060.33,3061.46,1278888.0
1738103580,3061.29,3066.82,3061.07,3066.14,1439092.0
1738103640,3066.25,3066.6,3065.0,3065.85,865654.0
1738103700,3065.77,3066.49,3064.78,3065.48,619102.0
1738103760,3065.48,3069.17,3065.48,3069.16,639776.0
1738103820,3069.16,3070.35,3068.16,3070.01,917108.0
1738103880,3070.01,3071.66,3069.71,3070.26,1416646.0
1738103940,3070.26,3074.31,3069.68,3074.29,1231940.0
1738104000,3074.29,3077.4,3074.1,3076.09,1061778.0
1738104060,3076.09,3079.31,3074.53,3075.86,1272958.0
1738104120,3075.86,3078.41,3075.85,3076.79,513996.0
1738104180,3076.72,3080.26,3076.52,3079.87,1787488.0
1738104240,3079.87,3079.99,3077.98,3079.68,1061036.0
1738104300,3079.67,3080.48,3079.17,3079.24,631824.0
1738104360,3079.24,3079.24,3078.18,3078.98,477484.0
1738104420,3078.98,3082.97,3078.98,3081.34,2528482.0
1738104480,3081.34,3085.91,3081.19,3084.56,1309596.0
1738104540,3084.61,3086.38,3084.61,3085.37,1634088.0
1738104600,3085.45,3089.94,3085.26,3087.78,2990326.0
1738104660,3087.78,3088.84,3085.15,3085.39,1221948.0
1738104720,3085.39,3085.39,3077.93,3077.93,1213838.0
1738104780,3077.88,3077.88,3073.36,3073.77,1504520.0
1738104840,3073.77,3077.19,3073.45,3075.27,943564.0
1738104900,3075.2,3078.91,3074.57,3077.2,646142.0
1738104960,3077.14,3079.62,3076.47,3079.06,524008.0
1738105020,3079.06,3084.89,3079.05,3084.89,1348834.0
1738105080,3084.84,3085.62,3084.25,3085.62,1076736.0
1738105140,3085.56,3085.56,3082.61,3082.86,901784.0
1738105200,3082.93,3082.93,3078.68,3078.79,1381132.0
1738105260,3078.68,3079.79,3077.56,3079.35,945032.0
1738105320,3079.35,3079.35,3075.03,3077.59,1972256.0
1738105380,3077.59,3081.96,3077.56,3081.89,1304032.0
1738105440,3081.89,3083.0,3079.63,3082.99,961648.0
1738105500,3082.99,3089.7,3082.86,3089.48,2061528.0
1738105560,3089.48,3091.61,3087.85,3091.61,1788042.0
1738105620,3091.61,3095.01,3089.6,3089.84,5210854.0
1738105680,3089.89,3089.95,3083.31,3084.74,3278544.0
1738105740,3084.8,3089.1,3084.8,3087.45,3022460.0
1738105800,3087.45,3087.53,3081.09,3081.16,1557528.0
1738105860,3081.16,3085.22,3080.95,3085.22,914424.0
1738105920,3085.22,3085.22,3080.6,3081.03,661138.0
1738105980,3081.03,3081.69,3078.07,3079.61,1064474.0
1738106040,3079.77,3081.61,3079.38,3079.9,516266.0
1738106100,3079.9,3081.12,3076.01,3077.55,1059454.0
1738106160,3077.76,3078.19,3073.22,3075.34,2499574.0
1738106220,3075.12,3075.82,3073.88,3075.21,766888.0
1738106280,3075.43,3075.9,3071.32,3073.02,4675822.0
1738106340,3073.01,3073.9,3071.7,3072.72,1149806.0
1738106400,3072.73,3072.97,3071.11,3071.81,1024258.0
1738106460,3071.81,3072.78,3070.09,3071.72,750272.0
1738106520,3071.72,3074.9,3070.52,3072.04,1691888.0
1738106580,3072.04,3075.19,3071.0,3074.43,1364610.0
1738106640,3074.43,3074.43,3071.1,3071.1,564326.0
1738106700,3071.1,3075.06,3071.1,3074.86,605608.0
1738106760,3074.86,3075.59,3073.74,3074.4,452398.0
1738106820,3074.4,3074.4,3065.61,3065.61,1958202.0
1738106880,3065.59,3066.05,3061.45,3062.02,6458752.0
1738106940,3062.02,3065.55,3062.01,3064.91,1529516.0
1738107000,3064.91,3065.19,3057.32,3058.51,4740696.0
1738107060,3058.51,3060.52,3053.22,3054.44,4098596.0
1738107120,3054.53,3059.5,3054.53,3056.02,3637998.0
1738107180,3056.32,3056.69,3052.51,3054.16,2844396.0
1738107240,3054.16,3058.1,3053.71,3057.05,1943440.0
1738107300,3056.86,3059.27,3053.65,3057.82,2513390.0
1738107360,3057.82,3062.69,3056.34,3062.68,1115698.0
1738107420,3062.78,3064.98,3059.38,3059.39,818008.0
1738107480,3059.39,3063.69,3057.52,3062.12,1482002.0
1738107540,3062.11,3064.56,3060.82,3061.07,2033528.0
1738107600,3061.07,3067.55,3061.07,3066.49,643732.0
1738107660,3066.49,3066.49,3061.77,3063.2,461546.0
1738107720,3063.2,3067.73,3063.2,3065.11,983344.0
1738107780,3065.11,3067.33,3064.35,3067.33,702874.0
1738107840,3067.32,3068.88,3067.26,3068.22,756410.0
1738107900,3068.22,3069.9,3067.69,3069.59,781872.0
1738107960,3069.59,3071.14,3069.51,3071.14,954.0
1738108020,3071.2,3074.41,3071.2,3073.65,3442.0
1738108080,3074.01,3074.06,3071.14,3073.22,1238.0
1738108140,3073.22,3073.39,3071.02,3071.95,852.0
1738108200,3071.95,3074.97,3071.32,3074.69,910.0
1738108260,3074.61,3075.05,3074.26,3074.99,3158.0
1738108320,3075.04,3075.85,3073.42,3074.6,2350.0
1738108380,3074.6,3077.2,3074.57,3077.19,14226.0
1738108440,3077.19,3079.2,3076.26,3078.47,1500.0
1738108500,3078.47,3080.07,3077.92,3078.89,1996.0
1738108560,3078.89,3080.15,3078.89,3079.94,1268.0
1738108620,3079.94,3079.94,3078.38,3078.38,4382.0
1738108680,3078.38,3078.88,3076.24,3076.76,15628.0
1738108740,3076.76,3077.37,3075.55,3075.96,890.0
1738108800,3075.96,3078.02,3075.12,3077.48,958.0
1738108860,3077.26,3080.26,3076.65,3079.73,2796.0
1738108920,3079.73,3079.97,3077.52,3077.63,2614.0
1738108980,3077.63,3081.38,3076.93,3080.05,926.0
1738109040,3079.62,3081.91,3079.12,3081.19,2782.0
1738109100,3081.19,3082.45,3079.61,3081.74,2490.0
1738109160,3081.74,3086.6,3081.46,3086.6,880.0
1738109220,3086.6,3088.47,3085.87,3087.01,920.0
1738109280,3087.01,3088.89,3085.09,3085.64,9004.0
1738109340,3085.64,3085.8,3083.6,3084.47,852.0
1738109400,3084.47,3087.79,3083.76,3086.87,6456.0
1738109460,3086.87,3091.77,3085.9,3090.52,860.0
1738109520,3090.41,3092.08,3089.18,3089.2,6050.0
1738109580,3089.2,3101.89,3088.75,3101.89,3836.0
1738109640,3101.86,3104.39,3101.07,3102.82,78228.0
1738109700,3102.82,3102.82,3097.49,3101.16,5198.0
1738109760,3101.16,3101.19,3096.1,3096.61,42276.0
1738109820,3096.87,3097.93,3094.19,3094.19,4680.0
1738109880,3094.19,3096.23,3093.69,3094.18,2222.0
1738109940,3094.18,3098.96,3093.35,3098.95,984.0
1738110000,3098.95,3101.19,3098.26,3100.42,4778.0
1738110060,3100.37,3100.63,3094.8,3094.98,11224.0
1738110120,3095.51,3097.61,3094.13,3095.22,962.0
1738110180,3095.11,3096.56,3093.73,3095.47,844.0
1738110240,3095.66,3095.74,3092.31,3092.98,907434.0
1738110300,3093.05,3095.84,3092.38,3092.85,858.0
1738110360,3092.85,3096.0,3092.85,3093.49,2396.0
1738110420,3093.59,3094.14,3092.23,3094.14,4718.0
1738110480,3093.5,3093.94,3091.9,3092.6,890.0
1738110540,3092.6,3093.85,3091.9,3093.29,942.0
1738110600,3093.74,3094.0,3092.38,3092.89,846.0
1738110660,3092.85,3093.73,3088.64,3089.54,2404.0
1738110720,3089.58,3092.25,3088.71,3089.19,846.0
1738110780,3089.72,3091.39,3088.3,3090.66,1934.0
1738110840,3090.44,3098.13,3090.23,3096.74,9292.0
1738110900,3096.61,3099.6,3096.41,3097.85,17300.0
1738110960,3098.57,3101.14,3098.57,3100.45,4800.0
1738111020,3100.16,3101.19,3098.8,3098.93,7186.0
1738111080,3098.93,3104.33,3098.93,3103.54,19700.0
1738111140,3103.54,3103.54,3101.94,3102.63,932.0
1738111200,3102.63,3102.65,3101.47,3101.47,924.0
1738111260,3101.47,3103.99,3101.47,3102.46,10850.0
1738111320,3102.46,3103.96,3101.34,3102.59,946.0
1738111380,3102.59,3104.68,3102.31,3104.44,3424.0
1738111440,3103.86,3106.03,3103.8,3105.74,5256.0
1738111500,3105.69,3108.49,3105.55,3108.14,22550.0
1738111560,3108.14,3110.47,3106.9,3107.01,16602.0
1738111620,3107.21,3110.99,3107.08,3109.28,830.0
1738111680,3109.28,3109.78,3106.06,3107.41,2084.0
1738111740,3107.41,3107.69,3103.59,3105.46,856.0
1738111800,3105.46,3105.46,3103.35,3103.87,786.0
1738111860,3103.87,3105.05,3103.39,3103.39,1984.0
1738111920,3103.33,3109.12,3103.33,3109.04,1386.0
1738111980,3109.04,3111.77,3108.21,3111.74,934.0
1738112040,3111.93,3112.02,3110.22,3110.57,1724.0
1738112100,3110.57,3112.93,3109.11,3112.49,982.0
1738112160,3112.49,3116.55,3111.35,3114.16,1126.0
1738112220,3114.16,3114.22,3106.41,3109.9,23742.0
1738112280,3109.89,3113.88,3107.97,3111.1,932.0
1738112340,3111.1,3111.99,3108.58,3108.9,954.0
1738112400,3108.85,3111.68,3108.85,3110.6,1542.0
1738112460,3110.53,3112.66,3108.37,3110.72,952.0
1738112520,3110.58,3114.0,3110.58,3114.0,100868.0
1738112580,3113.93,3117.81,3113.72,3116.23,7328.0
1738112640,3116.58,3119.0,3115.33,3117.64,102406.0
1738112700,3117.17,3118.72,3116.44,3117.54,14416.0
1738112760,3117.3,3118.99,3116.61,3117.15,968.0
1738112820,3117.32,3118.88,3112.89,3114.47,10712.0
1738112880,3114.47,3116.73,3113.75,3116.51,848.0
1738112940,3116.51,3116.51,3113.01,3114.07,926.0
1738113000,3114.46,3115.29,3111.65,3112.37,924.0
1738113060,3112.37,3115.25,3111.71,3115.25,950.0
1738113120,3115.25,3115.25,3110.26,3111.22,930.0
1738113180,3111.22,3111.22,3108.35,3109.74,14050.0
1738113240,3109.74,3110.36,3108.23,3108.6,1722.0
1738113300,3108.6,3109.8,3108.14,3109.6,16020.0
1738113360,3110.14,3110.69,3106.23,3106.32,203896.0
1738113420,3106.38,3109.31,3106.38,3107.72,7320.0
1738113480,3107.72,3109.27,3107.52,3108.22,1020.0
1738113540,3108.22,3109.99,3106.16,3108.47,480868.0
1738113600,3108.52,3113.09,3108.52,3112.06,1020.0
1738113660,3111.99,3112.0,3108.7,3109.61,906.0
1738113720,3109.61,3110.98,3109.15,3110.16,1012.0
1738113780,3110.15,3110.63,3108.76,3108.9,1404.0
1738113840,3108.9,3109.49,3105.2,3105.98,1008.0
1738113900,3105.98,3105.98,3103.47,3104.09,860.0
1738113960,3104.09,3104.39,3101.27,3103.49,890.0
1738114020,3103.49,3105.69,3102.96,3105.69,822.0
1738114080,3105.69,3105.81,3104.56,3105.77,868.0
1738114140,3105.77,3105.93,3102.4,3103.89,830.0
1738114200,3103.52,3104.45,3102.64,3104.32,1758.0
1738114260,3104.32,3107.18,3104.32,3107.1,908.0
1738114320,3107.43,3108.33,3106.65,3107.45,2082.0
1738114380,3106.81,3106.81,3105.01,3105.43,968.0
1738114440,3105.69,3105.77,3102.82,3103.03,894.0
1738114500,3103.06,3103.06,3097.82,3098.53,41740.0
1738114560,3098.48,3100.81,3098.28,3100.02,834.0
1738114620,3100.07,3101.99,3099.17,3101.62,900.0
1738114680,3101.62,3103.28,3100.93,3101.38,818.0
1738114740,3101.38,3107.03,3101.38,3106.8,22060.0
1738114800,3106.8,3110.91,3106.61,3109.7,32332.0
1738114860,3109.7,3112.41,3109.47,3111.55,13254.0
1738114920,3111.55,3111.56,3109.8,3110.89,946.0
1738114980,3110.89,3112.18,3110.11,3112.17,1002.0
1738115040,3112.12,3112.12,3109.68,3109.91,822.0
1738115100,3109.63,3110.46,3108.72,3110.18,846.0
1738115160,3110.18,3114.28,3109.95,3113.23,10534.0
1738115220,3113.47,3115.55,3113.46,3113.81,3600.0
1738115280,3113.81,3113.81,3109.69,3109.69,15310.0
1738115340,3109.92,3111.27,3109.77,3111.0,1856.0
1738115400,3111.0,3111.53,3109.81,3111.19,878.0
1738115460,3111.19,3111.27,3108.15,3108.39,798.0
1738115520,3108.39,3109.99,3108.38,3109.37,944.0
1738115580,3109.44,3110.54,3107.51,3107.7,942.0
1738115640,3107.7,3108.19,3106.75,3108.18,772.0
1738115700,3108.18,3108.69,3106.86,3108.69,4066.0
1738115760,3108.69,3108.73,3107.43,3107.52,856.0
1738115820,3107.52,3108.9,3107.0,3108.76,894.0
1738115880,3108.76,3110.0,3108.76,3109.62,1000.0
1738115940,3109.93,3110.66,3109.3,3109.31,1388.0
1738116000,3109.31,3110.98,3108.69,3110.97,872.0
1738116060,3110.97,3114.27,3110.97,3114.22,1274.0
1738116120,3114.16,3116.7,3113.9,3116.7,1014.0
1738116180,3116.7,3116.9,3114.24,3114.32,876.0
1738116240,3114.32,3117.53,3114.26,3117.24,2138.0
1738116300,3117.24,3125.6,3116.75,3123.3,26486.0
1738116360,3123.3,3128.3,3123.3,3126.53,45490.0
1738116420,3126.53,3127.0,3118.59,3118.59,514418.0
1738116480,3118.63,3120.99,3118.63,3118.93,252728.0
1738116540,3118.93,3121.4,3118.82,3120.76,896.0
1738116600,3120.76,3122.88,3119.79,3121.16,117398.0
1738116660,3121.16,3122.83,3120.23,3121.39,478812.0
1738116720,3121.39,3122.19,3119.63,3119.99,193784.0
1738116780,3121.47,3123.73,3120.76,3121.02,118524.0
1738116840,3120.95,3121.78,3119.67,3120.98,262374.0
1738116900,3120.98,3121.49,3116.61,3118.28,221020.0
1738116960,3118.28,3120.47,3117.02,3120.46,301748.0
1738117020,3120.46,3121.12,3118.5,3118.67,216970.0
1738117080,3118.72,3118.89,3116.53,3117.31,371514.0
1738117140,3117.31,3119.0,3116.34,3118.2,303560.0
1738117200,3118.2,3118.68,3116.88,3116.95,275688.0
1738117260,3117.47,3119.31,3116.3,3116.87,167872.0
1738117320,3116.87,3116.87,3115.23,3115.27,111072.0
1738117380,3115.27,3115.27,3112.07,3112.47,123074.0
1738117440,3112.47,3114.0,3112.35,3113.67,890.0
1738117500,3113.67,3114.73,3110.1,3110.69,970.0
1738117560,3110.69,3113.03,3110.0,3113.03,858.0
1738117620,3113.03,3113.03,3109.49,3109.49,970.0
1738117680,3109.49,3110.6,3109.06,3109.58,846.0
1738117740,3109.58,3114.31,3109.57,3114.3,940.0
1738117800,3114.3,3116.76,3114.29,3116.28,926.0
1738117860,3116.34,3119.66,3116.34,3119.57,994.0
1738117920,3119.57,3119.57,3117.51,3117.51,918.0
1738117980,3117.39,3119.33,3116.82,3117.8,900.0
1738118040,3117.8,3118.0,3115.85,3116.09,954.0
1738118100,3115.88,3117.76,3115.14,3116.7,884.0
1738118160,3116.7,3116.71,3115.29,3116.08,868.0
1738118220,3115.68,3115.68,3113.84,3114.03,15952.0
1738118280,3114.03,3115.28,3113.89,3114.69,864.0
1738118340,3114.69,3117.84,3114.6,3117.84,872.0
1738118400,3117.84,3118.48,3116.42,3117.85,834.0
1738118460,3117.85,3118.15,3116.6,3117.12,902.0
1738118520,3117.12,3117.65,3115.45,3115.53,926.0
1738118580,3115.26,3115.66,3111.94,3112.35,904.0
1738118640,3112.35,3114.5,3112.35,3114.49,982.0
1738118700,3114.49,3114.98,3113.06,3113.06,1106.0
1738118760,3112.74,3113.56,3111.64,3113.27,822.0
1738118820,3113.21,3113.21,3109.51,3110.33,922.0
1738118880,3110.33,3111.22,3108.82,3110.41,834.0
1738118940,3110.41,3112.57,3109.7,3112.56,900.0
1738119000,3112.56,3112.84,3110.55,3112.83,830.0
1738119060,3112.88,3114.32,3110.01,3110.1,808.0
1738119120,3110.1,3112.0,3110.01,3110.78,882.0
1738119180,3110.78,3110.79,3109.0,3109.01,918.0
1738119240,3109.01,3111.65,3109.01,3111.64,794.0
1738119300,3111.64,3111.98,3109.72,3110.85,914.0
1738119360,3110.85,3113.29,3110.84,3112.01,870.0
1738119420,3112.01,3113.98,3112.01,3113.97,912.0
1738119480,3113.97,3114.65,3112.87,3113.52,419426.0
1738119540,3113.52,3113.61,3112.65,3112.81,180352.0
1738119600,3112.74,3113.29,3110.56,3113.11,659520.0
1738119660,3113.04,3113.99,3111.0,3111.01,306302.0
1738119720,3111.01,3111.78,3106.65,3108.35,1538030.0
1738119780,3108.35,3111.69,3107.31,3111.68,373624.0
1738119840,3111.68,3114.44,3111.68,3113.9,722214.0
1738119900,3113.96,3116.92,3113.03,3116.91,888112.0
1738119960,3116.86,3116.93,3115.66,3116.68,769440.0
1738120020,3116.69,3116.77,3113.85,3114.0,774090.0
1738120080,3114.0,3116.15,3113.99,3116.01,366568.0
1738120140,3116.01,3116.46,3115.18,3116.14,1141054.0
1738120200,3116.14,3119.77,3116.14,3119.12,417294.0
1738120260,3119.12,3122.89,3119.12,3122.56,1499532.0
1738120320,3122.56,3122.58,3119.0,3119.29,810264.0
1738120380,3119.29,3119.29,3113.11,3113.11,1445976.0
1738120440,3113.11,3113.63,3111.61,3111.69,527590.0
1738120500,3111.69,3113.4,3110.56,3113.4,466734.0
1738120560,3113.4,3115.0,3113.1,3114.76,525560.0
1738120620,3114.93,3115.31,3113.09,3113.09,255566.0
1738120680,3113.09,3114.04,3112.01,3112.38,639956.0
1738120740,3112.45,3113.78,3111.1,3112.63,257950.0
1738120800,3112.63,3113.13,3111.4,3112.99,476188.0
1738120860,3112.99,3112.99,3110.43,3110.55,918068.0
1738120920,3110.59,3111.41,3109.34,3110.78,731846.0
1738120980,3110.78,3113.53,3110.77,3112.94,216914.0
1738121040,3112.94,3112.95,3110.0,3111.02,505380.0
1738121100,3111.02,3111.85,3109.77,3109.79,725950.0
1738121160,3109.79,3113.84,3109.65,3112.29,236140.0
1738121220,3112.29,3113.51,3110.96,3113.43,321268.0
1738121280,3113.43,3114.66,3112.81,3114.65,331522.0
1738121340,3114.65,3115.28,3114.48,3115.23,270254.0
1738121400,3115.23,3115.23,3109.79,3109.8,608220.0
1738121460,3109.8,3114.36,3109.8,3114.05,330520.0
1738121520,3114.13,3114.94,3113.47,3114.27,233218.0
1738121580,3114.35,3115.23,3113.78,3115.22,270254.0
1738121640,3115.22,3116.0,3113.81,3115.87,437480.0
1738121700,3115.87,3117.33,3114.59,3117.32,540546.0
1738121760,3117.32,3117.62,3114.81,3115.37,1182670.0
1738121820,3115.37,3118.37,3115.35,3118.36,420868.0
1738121880,3118.36,3118.65,3116.72,3117.77,229074.0
1738121940,3117.77,3118.99,3117.51,3118.98,472028.0
1738122000,3118.98,3127.0,3118.98,3125.36,3450414.0
1738122060,3125.36,3126.65,3125.1,3125.28,1075348.0
1738122120,3125.28,3125.28,3121.77,3122.43,763146.0
1738122180,3122.43,3123.1,3117.84,3118.53,936594.0
1738122240,3118.57,3119.63,3118.47,3119.63,524532.0
1738122300,3119.69,3120.38,3115.3,3115.99,1280992.0
1738122360,3115.94,3117.2,3114.72,3117.2,365946.0
1738122420,3117.25,3118.81,3117.25,3117.96,302576.0
1738122480,3117.96,3123.88,3117.96,3123.88,1172262.0
1738122540,3123.88,3129.28,3123.88,3127.02,1927482.0
1738122600,3127.02,3127.02,3123.93,3125.03,769468.0
1738122660,3125.03,3125.06,3123.39,3123.4,391028.0
1738122720,3123.44,3125.42,3123.43,3124.69,331244.0
1738122780,3124.69,3126.0,3124.15,3124.38,663930.0
1738122840,3124.38,3125.45,3122.43,3122.43,1099590.0
1738122900,3122.43,3124.52,3122.43,3124.45,255206.0
1738122960,3124.45,3130.83,3124.34,3130.55,2631478.0
1738123020,3130.14,3130.56,3128.93,3130.39,1311280.0
1738123080,3130.39,3131.26,3128.31,3128.32,772198.0
1738123140,3128.32,3129.02,3128.13,3129.02,568586.0
1738123200,3129.04,3130.35,3126.57,3127.73,646304.0
1738123260,3127.57,3128.52,3125.45,3125.48,553956.0
1738123320,3125.48,3125.99,3123.03,3124.47,808982.0
1738123380,3124.58,3126.33,3123.84,3126.32,498010.0
1738123440,3126.32,3129.78,3126.14,3129.03,1228264.0
1738123500,3129.03,3129.69,3127.46,3127.56,1056352.0
1738123560,3127.76,3132.58,3127.66,3132.53,1411204.0
1738123620,3132.39,3134.36,3131.97,3132.2,1294540.0
1738123680,3132.26,3132.26,3130.0,3130.22,1068792.0
1738123740,3130.22,3132.28,3130.22,3131.57,332180.0
1738123800,3131.4,3133.09,3130.85,3132.43,625310.0
1738123860,3132.5,3133.0,3131.01,3131.01,825962.0
1738123920,3130.85,3131.44,3125.98,3126.11,3191306.0
1738123980,3126.14,3128.94,3126.14,3128.94,378416.0
1738124040,3128.94,3129.85,3128.94,3129.07,252514.0
1738124100,3129.07,3132.39,3129.07,3131.4,755010.0
1738124160,3131.4,3133.34,3129.82,3133.28,672112.0
1738124220,3133.28,3134.55,3133.18,3133.29,666648.0
1738124280,3133.29,3133.98,3131.06,3131.99,734666.0
1738124340,3131.99,3131.99,3129.94,3130.01,822158.0
1738124400,3130.01,3132.3,3129.72,3132.3,416886.0
1738124460,3132.3,3133.85,3131.97,3132.99,580308.0
1738124520,3132.99,3137.1,3132.99,3135.03,1729698.0
1738124580,3135.03,3136.16,3134.31,3136.13,974628.0
1738124640,3136.13,3136.13,3134.1,3134.81,852838.0
1738124700,3134.81,3135.0,3132.44,3132.75,1805472.0
1738124760,3132.63,3134.32,3132.44,3133.31,386296.0
1738124820,3133.31,3135.58,3133.31,3135.58,114164.0
1738124880,3135.44,3135.52,3134.68,3135.19,1099132.0
1738124940,3135.24,3137.22,3135.24,3136.65,917098.0
1738125000,3136.65,3137.9,3133.78,3135.04,1014002.0
1738125060,3135.38,3138.69,3134.51,3138.43,1025126.0
1738125120,3138.43,3138.89,3135.81,3136.14,723742.0
1738125180,3136.14,3136.99,3134.79,3135.51,663566.0
1738125240,3135.56,3135.81,3132.63,3132.65,599196.0
1738125300,3132.65,3134.73,3131.01,3132.58,1367342.0
1738125360,3132.54,3132.62,3129.74,3130.97,1401662.0
1738125420,3130.85,3132.08,3130.65,3130.8,476474.0
1738125480,3130.8,3131.36,3129.23,3131.36,602008.0
1738125540,3131.38,3131.9,3130.68,3131.86,292728.0
1738125600,3131.86,3131.86,3129.8,3130.88,354294.0
1738125660,3130.79,3132.15,3130.68,3130.71,393954.0
1738125720,3130.67,3131.19,3127.69,3128.15,1646064.0
1738125780,3128.08,3128.51,3125.56,3125.57,3728478.0
1738125840,3125.57,3125.66,3123.99,3125.25,1853914.0
1738125900,3125.28,3126.22,3124.27,3125.97,939680.0
1738125960,3125.97,3127.53,3125.96,3126.54,458364.0
1738126020,3126.54,3128.2,3125.96,3128.18,309670.0
1738126080,3128.18,3128.18,3125.96,3126.14,204088.0
1738126140,3126.14,3126.97,3125.41,3126.3,437890.0
1738126200,3126.3,3126.32,3124.39,3124.39,915470.0
1738126260,3124.39,3124.39,3121.51,3123.03,1636788.0
1738126320,3122.42,3122.7,3121.6,3122.69,385322.0
1738126380,3122.69,3124.11,3122.24,3123.89,1183618.0
1738126440,3123.89,3124.2,3122.83,3123.61,1048164.0
1738126500,3123.61,3123.63,3123.06,3123.27,151584.0
1738126560,3123.27,3124.2,3122.8,3123.28,237080.0
1738126620,3123.28,3123.62,3123.27,3123.53,130866.0
1738126680,3123.53,3123.96,3122.93,3123.96,198608.0
1738126740,3123.96,3124.35,3122.94,3122.94,254750.0
1738126800,3122.87,3122.87,3120.94,3120.96,791540.0
1738126860,3120.96,3123.18,3120.9,3122.01,318356.0
1738126920,3122.01,3123.48,3121.89,3123.12,362948.0
1738126980,3123.12,3124.17,3122.11,3124.03,492762.0
1738127040,3123.96,3124.23,3123.14,3123.66,220472.0
1738127100,3123.66,3124.5,3123.13,3123.19,318558.0
1738127160,3123.19,3126.73,3123.19,3126.68,1061484.0
1738127220,3126.7,3128.45,3126.7,3128.33,517148.0
1738127280,3128.38,3131.26,3128.38,3130.32,839248.0
1738127340,3130.26,3130.26,3129.32,3129.6,508226.0
1738127400,3129.6,3133.1,3129.28,3132.14,2779188.0
1738127460,3132.14,3133.32,3131.41,3132.21,1284470.0
1738127520,3132.21,3132.57,3131.03,3131.03,436404.0
1738127580,3131.03,3131.57,3125.61,3125.78,1047782.0
1738127640,3126.03,3127.2,3124.98,3125.0,1300330.0
1738127700,3125.0,3125.78,3124.98,3125.65,530284.0
1738127760,3125.7,3126.73,3125.5,3125.79,1949812.0
1738127820,3125.79,3127.0,3125.77,3126.99,140516.0
1738127880,3126.99,3127.0,3125.37,3126.25,431278.0
1738127940,3126.25,3128.0,3126.25,3128.0,1018380.0
1738128000,3128.0,3128.02,3127.26,3127.47,591992.0
1738128060,3127.52,3128.56,3125.76,3125.77,562530.0
1738128120,3125.77,3126.19,3125.32,3125.83,273484.0
1738128180,3125.83,3125.88,3125.06,3125.11,294262.0
1738128240,3125.11,3127.06,3125.1,3126.99,247576.0
1738128300,3126.99,3126.99,3125.34,3125.36,280590.0
1738128360,3125.36,3125.36,3123.66,3123.71,590032.0
1738128420,3123.72,3124.36,3123.31,3124.35,346456.0
1738128480,3124.35,3124.36,3123.46,3123.47,243646.0
1738128540,3123.47,3124.11,3123.26,3123.93,424766.0
1738128600,3123.93,3125.79,3123.93,3125.61,269182.0
1738128660,3125.61,3126.67,3124.32,3125.38,341070.0
1738128720,3125.38,3125.38,3123.22,3123.23,630764.0
1738128780,3123.19,3124.8,3121.38,3123.54,1470826.0
1738128840,3123.17,3124.16,3122.9,3123.73,283438.0
1738128900,3123.73,3126.12,3123.73,3125.0,1562878.0
1738128960,3125.0,3125.0,3124.3,3124.99,220236.0
1738129020,3124.99,3124.99,3122.44,3123.93,760330.0
1738129080,3123.87,3123.87,3118.52,3118.9,5631550.0
1738129140,3118.9,3121.02,3118.9,3120.98,1303684.0
1738129200,3120.98,3120.99,3117.01,3117.01,762006.0
1738129260,3117.01,3120.0,3116.68,3119.52,1629870.0
1738129320,3119.52,3119.52,3118.18,3118.47,550118.0
1738129380,3117.95,3119.11,3116.69,3116.88,455556.0
1738129440,3116.89,3118.34,3115.46,3118.11,2210666.0
1738129500,3118.11,3118.11,3116.33,3117.16,484198.0
1738129560,3117.16,3117.85,3117.0,3117.8,552820.0
1738129620,3117.8,3118.8,3117.06,3118.8,271422.0
1738129680,3118.81,3119.33,3117.61,3117.85,377784.0
1738129740,3117.85,3120.0,3117.84,3119.93,257546.0
1738129800,3119.93,3124.2,3119.35,3123.33,1200772.0
1738129860,3123.33,3124.12,3122.59,3122.6,367214.0
1738129920,3122.6,3123.71,3121.6,3123.71,486454.0
1738129980,3123.77,3124.5,3123.67,3124.49,333742.0
1738130040,3124.49,3125.15,3123.89,3125.11,221496.0
1738130100,3125.11,3127.39,3125.1,3127.36,974930.0
1738130160,3126.79,3128.9,3126.54,3128.72,525892.0
1738130220,3128.72,3128.72,3127.03,3127.09,501912.0
1738130280,3127.09,3128.45,3126.97,3127.99,273894.0
1738130340,3127.99,3129.66,3127.98,3129.66,224572.0
1738130400,3129.66,3132.6,3128.39,3130.2,2220636.0
1738130460,3130.2,3133.32,3130.18,3131.62,983788.0
1738130520,3131.74,3132.43,3130.35,3132.19,789996.0
1738130580,3132.19,3133.36,3130.98,3131.48,437824.0
1738130640,3131.48,3131.73,3130.83,3130.91,359380.0
1738130700,3130.91,3131.02,3128.01,3128.01,812918.0
1738130760,3128.01,3128.21,3127.16,3127.95,486522.0
1738130820,3127.95,3129.07,3127.95,3128.64,184230.0
1738130880,3128.64,3129.32,3128.34,3129.16,199886.0
1738130940,3129.19,3131.65,3129.19,3130.51,325204.0
1738131000,3130.51,3131.89,3130.5,3131.88,275680.0
1738131060,3131.88,3131.89,3130.4,3130.59,241268.0
1738131120,3130.59,3133.01,3130.01,3132.06,2870786.0
1738131180,3132.06,3135.64,3132.05,3135.57,1613496.0
1738131240,3135.57,3136.5,3134.78,3134.94,1095456.0
1738131300,3134.94,3136.99,3134.32,3134.87,1350928.0
1738131360,3134.87,3135.44,3133.43,3134.98,1325808.0
1738131420,3134.98,3136.41,3132.96,3134.15,620018.0
1738131480,3134.15,3135.95,3134.14,3135.88,670674.0
1738131540,3135.7,3137.95,3134.97,3137.94,501040.0
1738131600,3137.94,3141.88,3137.93,3138.81,5942766.0
1738131660,3138.78,3139.42,3135.04,3135.17,555848.0
1738131720,3135.23,3138.83,3135.21,3138.4,1418704.0
1738131780,3138.4,3143.59,3138.33,3142.13,1405462.0
1738131840,3142.0,3144.81,3141.9,3144.7,1551188.0
1738131900,3144.7,3144.86,3142.05,3142.05,1157298.0
1738131960,3142.05,3142.06,3138.31,3138.89,564070.0
1738132020,3138.89,3139.2,3136.87,3137.8,797316.0
1738132080,3137.63,3138.73,3137.14,3138.55,261908.0
1738132140,3138.55,3139.9,3138.54,3139.61,355672.0
1738132200,3139.61,3140.83,3139.5,3140.49,549090.0
1738132260,3140.49,3143.38,3139.72,3142.14,463558.0
1738132320,3142.36,3142.69,3141.0,3141.0,718462.0
1738132380,3141.0,3142.48,3140.58,3140.59,283490.0
1738132440,3140.59,3143.38,3139.34,3143.38,945418.0
1738132500,3143.38,3146.47,3142.71,3143.0,3735708.0
1738132560,3143.0,3148.3,3143.0,3146.79,2962854.0
1738132620,3147.02,3147.33,3144.69,3144.99,4770472.0
1738132680,3144.99,3145.94,3144.56,3145.93,930828.0
1738132740,3145.93,3148.85,3145.93,3148.65,930048.0
1738132800,3148.65,3148.96,3144.32,3145.36,1954628.0
1738132860,3145.5,3145.91,3144.76,3145.9,869458.0
1738132920,3145.9,3146.16,3142.68,3143.43,1821146.0
1738132980,3143.46,3143.61,3140.93,3141.17,678346.0
1738133040,3141.17,3141.44,3140.89,3141.38,439556.0
1738133100,3141.77,3142.17,3139.92,3140.05,700386.0
1738133160,3140.05,3140.05,3138.72,3138.95,636656.0
1738133220,3138.87,3141.56,3138.68,3141.48,578464.0
1738133280,3141.48,3144.91,3141.48,3144.16,725286.0
1738133340,3143.62,3144.46,3142.7,3142.7,530028.0
1738133400,3142.7,3143.99,3142.53,3143.32,669448.0
1738133460,3143.32,3144.85,3143.32,3143.78,363308.0
1738133520,3143.78,3144.44,3142.91,3144.28,237096.0
1738133580,3144.28,3144.28,3142.02,3142.22,315450.0
1738133640,3142.22,3142.49,3141.01,3141.53,291768.0
1738133700,3141.53,3144.32,3141.47,3143.27,292924.0
1738133760,3143.27,3144.14,3142.75,3143.01,215550.0
1738133820,3143.13,3144.0,3143.13,3143.81,230950.0
1738133880,3143.81,3144.32,3143.2,3143.7,637586.0
1738133940,3143.7,3145.88,3143.69,3145.88,916760.0
1738134000,3145.88,3145.88,3143.78,3143.78,1253176.0
1738134060,3143.48,3143.88,3141.46,3141.47,537504.0
1738134120,3141.47,3143.0,3141.47,3141.72,411318.0
1738134180,3141.72,3142.0,3140.8,3141.6,441980.0
1738134240,3141.6,3143.42,3141.55,3142.99,689872.0
1738134300,3142.99,3143.2,3141.28,3141.44,855648.0
1738134360,3141.44,3141.6,3139.11,3139.16,372772.0
1738134420,3139.16,3141.33,3139.16,3140.99,901996.0
1738134480,3140.99,3141.46,3140.07,3140.23,511664.0
1738134540,3140.28,3141.71,3140.07,3140.3,318562.0
1738134600,3140.3,3140.72,3139.17,3139.4,232466.0
1738134660,3139.4,3139.7,3139.0,3139.65,348428.0
1738134720,3139.65,3139.99,3137.4,3138.42,349804.0
1738134780,3138.42,3138.58,3137.71,3138.32,502412.0
1738134840,3138.32,3139.57,3137.77,3138.91,722040.0
1738134900,3138.91,3140.59,3138.77,3138.79,728838.0
1738134960,3138.79,3139.6,3137.66,3139.59,1221442.0
1738135020,3139.59,3141.72,3139.35,3141.01,302350.0
1738135080,3141.01,3143.0,3140.92,3142.98,347364.0
1738135140,3142.98,3143.81,3142.31,3143.29,454494.0
1738135200,3143.29,3143.5,3142.51,3142.72,342770.0
1738135260,3142.72,3145.32,3142.65,3144.65,876540.0
1738135320,3144.65,3145.9,3144.39,3145.4,377880.0
1738135380,3145.4,3145.4,3143.5,3143.85,660466.0
1738135440,3143.85,3145.58,3143.85,3145.52,452438.0
1738135500,3145.46,3145.46,3144.31,3144.31,304080.0
1738135560,3144.31,3144.61,3142.92,3142.93,421420.0
1738135620,3142.93,3145.28,3142.15,3145.28,782874.0
1738135680,3145.28,3145.5,3144.0,3145.2,436920.0
1738135740,3145.2,3145.2,3144.1,3144.89,518290.0
1738135800,3144.89,3147.13,3144.8,3147.11,1485004.0
1738135860,3147.11,3151.22,3146.27,3146.32,8014544.0
1738135920,3146.32,3146.37,3143.6,3144.68,1183228.0
1738135980,3144.68,3145.68,3143.05,3145.68,402554.0
1738136040,3145.68,3145.68,3144.72,3145.31,577748.0
1738136100,3145.31,3146.74,3144.61,3146.42,437658.0
1738136160,3146.42,3155.84,3146.06,3155.3,9858322.0
1738136220,3155.12,3155.12,3152.23,3153.02,2591870.0
1738136280,3153.02,3153.47,3151.45,3151.57,1649434.0
1738136340,3151.57,3151.58,3150.21,3150.21,701480.0
1738136400,3150.21,3150.37,3149.56,3149.57,1172118.0
1738136460,3149.57,3149.85,3148.52,3149.42,973522.0
1738136520,3150.12,3150.28,3148.1,3148.31,698110.0
1738136580,3148.31,3149.92,3148.31,3149.5,520238.0
1738136640,3149.49,3149.67,3148.89,3149.1,368328.0
1738136700,3149.11,3152.11,3148.76,3150.8,436094.0
1738136760,3150.8,3150.8,3149.04,3150.45,550850.0
1738136820,3150.46,3153.29,3150.44,3152.64,557594.0
1738136880,3152.64,3153.49,3152.3,3153.49,264628.0
1738136940,3153.49,3153.49,3151.71,3152.22,543832.0
1738137000,3152.11,3153.4,3151.43,3152.38,549630.0
1738137060,3152.63,3153.53,3151.47,3153.48,390396.0
1738137120,3153.51,3155.0,3153.51,3154.29,251870.0
1738137180,3154.29,3154.57,3154.01,3154.03,389520.0
1738137240,3154.03,3155.9,3154.03,3155.52,822160.0
1738137300,3155.52,3158.0,3155.5,3157.47,1101722.0
1738137360,3157.47,3157.74,3155.66,3155.66,463472.0
1738137420,3155.66,3155.66,3154.06,3154.06,589326.0
1738137480,3154.06,3154.95,3154.0,3154.01,248470.0
1738137540,3154.01,3155.65,3154.0,3155.64,288250.0
1738137600,3155.64,3155.99,3154.18,3154.32,552272.0
1738137660,3154.32,3154.62,3153.37,3153.91,569238.0
1738137720,3153.91,3159.04,3153.9,3158.76,1191940.0
1738137780,3158.76,3159.99,3158.01,3159.77,1799870.0
1738137840,3159.77,3161.69,3158.65,3159.9,1636306.0
1738137900,3160.13,3162.68,3159.65,3160.99,1608576.0
1738137960,3161.2,3161.2,3156.31,3158.39,1122862.0
1738138020,3158.39,3158.75,3156.09,3157.71,638666.0
1738138080,3157.71,3160.22,3157.21,3160.22,553032.0
1738138140,3160.16,3162.41,3159.75,3160.6,706764.0
1738138200,3160.6,3161.19,3159.73,3160.89,542240.0
1738138260,3160.89,3160.89,3158.53,3159.51,609326.0
1738138320,3159.44,3161.56,3158.86,3158.86,645390.0
1738138380,3158.86,3158.89,3155.3,3155.3,849452.0
1738138440,3155.3,3155.68,3154.59,3155.06,1446720.0
1738138500,3155.06,3155.2,3151.01,3151.7,1376510.0
1738138560,3151.75,3153.77,3150.97,3153.09,1578856.0
1738138620,3153.09,3153.78,3150.97,3151.26,1194080.0
1738138680,3151.26,3152.64,3151.26,3151.64,434760.0
1738138740,3151.64,3152.76,3151.13,3152.11,478484.0
1738138800,3151.93,3152.48,3151.29,3151.61,360198.0
1738138860,3151.61,3154.17,3151.6,3154.11,1267814.0
1738138920,3154.11,3154.2,3153.52,3153.53,171358.0
1738138980,3153.53,3153.54,3147.57,3150.1,5331458.0
1738139040,3150.1,3152.5,3150.1,3152.09,455090.0
1738139100,3152.09,3154.5,3151.53,3154.07,365630.0
1738139160,3154.07,3155.0,3153.77,3154.09,403302.0
1738139220,3154.04,3154.04,3152.91,3153.64,340386.0
1738139280,3153.64,3153.64,3151.82,3153.07,603118.0
1738139340,3153.07,3154.0,3152.6,3152.61,191060.0
1738139400,3152.61,3154.0,3151.82,3154.0,454046.0
1738139460,3154.0,3154.0,3151.24,3152.06,520138.0
1738139520,3152.05,3154.0,3152.05,3152.9,426366.0
1738139580,3152.9,3154.0,3152.47,3153.28,147354.0
1738139640,3153.28,3154.0,3149.32,3149.99,1006476.0
1738139700,3149.94,3151.61,3149.14,3149.88,1261128.0
1738139760,3149.82,3150.73,3148.15,3149.18,759286.0
1738139820,3149.18,3149.18,3146.0,3146.68,2030358.0
1738139880,3146.68,3148.79,3146.01,3148.62,1048926.0
1738139940,3148.62,3148.89,3146.82,3147.7,451708.0
1738140000,3147.75,3151.2,3147.72,3151.19,637042.0
1738140060,3151.19,3151.43,3149.19,3150.76,305330.0
1738140120,3150.76,3150.76,3149.11,3149.49,190042.0
1738140180,3149.49,3149.49,3146.84,3147.1,649512.0
1738140240,3147.1,3149.0,3147.1,3147.86,411460.0
1738140300,3147.86,3149.84,3147.86,3149.52,745270.0
1738140360,3149.52,3150.0,3148.1,3149.44,410234.0
1738140420,3149.53,3150.0,3149.06,3149.51,449908.0
1738140480,3149.42,3149.42,3147.67,3148.15,310604.0
1738140540,3148.15,3149.11,3147.0,3147.88,373998.0
1738140600,3147.71,3147.88,3146.68,3146.73,551006.0
1738140660,3146.78,3147.43,3144.94,3145.27,1381264.0
1738140720,3145.21,3145.21,3143.02,3144.73,1864550.0
1738140780,3144.73,3144.73,3144.04,3144.43,464508.0
1738140840,3144.43,3145.23,3144.2,3144.6,759074.0
1738140900,3144.6,3144.6,3143.19,3143.74,351296.0
1738140960,3143.69,3143.75,3143.0,3143.54,555362.0
1738141020,3143.54,3146.46,3143.52,3146.32,609314.0
1738141080,3146.32,3146.5,3145.1,3146.49,449740.0
1738141140,3146.49,3146.54,3145.52,3146.4,338314.0
1738141200,3146.4,3147.23,3145.01,3146.21,628500.0
1738141260,3146.21,3146.23,3143.0,3143.0,1975086.0
1738141320,3143.0,3144.0,3140.51,3141.84,2021960.0
1738141380,3141.84,3141.84,3138.98,3140.51,2887670.0
1738141440,3140.51,3141.13,3138.8,3141.1,1652492.0
1738141500,3141.1,3143.16,3140.13,3140.7,1766672.0
1738141560,3140.7,3142.87,3140.69,3142.87,731956.0
1738141620,3142.8,3143.32,3142.0,3142.36,541860.0
1738141680,3142.39,3142.48,3138.81,3139.59,1518142.0
1738141740,3139.77,3140.69,3136.64,3136.64,1238284.0
1738141800,3136.63,3137.39,3136.01,3136.38,1859874.0
1738141860,3136.38,3138.55,3134.24,3136.09,2134358.0
1738141920,3136.2,3138.16,3134.36,3138.15,879692.0
1738141980,3138.11,3138.57,3136.89,3138.56,510780.0
1738142040,3138.5,3140.0,3137.61,3139.3,528640.0
1738142100,3139.09,3139.09,3137.15,3137.4,625454.0
1738142160,3137.4,3138.22,3135.39,3135.45,485612.0
1738142220,3135.45,3136.99,3135.45,3136.77,547012.0
1738142280,3136.71,3136.89,3134.39,3135.05,1026536.0
1738142340,3135.05,3135.64,3132.45,3134.99,3072532.0
1738142400,3134.99,3137.0,3134.99,3136.68,708374.0
1738142460,3136.68,3137.54,3134.61,3134.61,905034.0
1738142520,3134.73,3134.81,3130.0,3131.38,7485046.0
1738142580,3131.38,3132.86,3131.13,3132.85,1001362.0
1738142640,3132.85,3133.03,3131.85,3131.85,638024.0
1738142700,3131.85,3131.85,3127.01,3127.97,2110672.0
1738142760,3127.91,3129.19,3127.01,3127.01,1292810.0
1738142820,3127.01,3127.29,3125.11,3125.87,1680300.0
1738142880,3125.92,3125.97,3121.93,3123.77,5470404.0
1738142940,3123.82,3127.03,3123.52,3124.93,1707986.0
1738143000,3124.93,3128.6,3124.93,3128.15,1149366.0
1738143060,3128.06,3129.71,3126.34,3129.13,868174.0
1738143120,3129.13,3129.16,3126.39,3127.62,874864.0
1738143180,3127.62,3129.12,3127.19,3128.45,1288596.0
1738143240,3128.18,3129.94,3127.88,3129.39,452960.0
1738143300,3129.43,3131.44,3129.18,3131.1,920572.0
1738143360,3131.21,3132.33,3130.06,3132.05,1489668.0
1738143420,3132.05,3132.68,3131.4,3132.31,562660.0
1738143480,3132.31,3132.75,3131.97,3131.98,277914.0
1738143540,3131.98,3131.98,3129.47,3129.52,528018.0
1738143600,3129.52,3130.54,3127.77,3129.65,599420.0
1738143660,3129.72,3131.5,3128.93,3131.16,281500.0
1738143720,3131.16,3132.75,3130.39,3132.5,420694.0
1738143780,3132.5,3134.12,3132.3,3134.12,391766.0
1738143840,3134.12,3134.12,3133.11,3134.12,402516.0
1738143900,3134.8,3134.92,3133.17,3133.37,535772.0
1738143960,3133.37,3135.23,3132.02,3134.91,794166.0
1738144020,3134.91,3134.91,3132.02,3132.52,522900.0
1738144080,3132.52,3134.08,3132.52,3134.07,239490.0
1738144140,3134.07,3134.65,3132.02,3132.61,315994.0
1738144200,3132.61,3133.83,3132.02,3133.83,434886.0
1738144260,3133.83,3133.83,3131.11,3131.11,320646.0
1738144320,3131.11,3131.11,3127.64,3128.9,647434.0
1738144380,3128.9,3131.74,3128.26,3131.58,661256.0
1738144440,3131.54,3131.63,3130.19,3131.62,553442.0
1738144500,3131.62,3131.73,3130.0,3130.33,164718.0
1738144560,3130.26,3130.28,3129.3,3129.98,292272.0
1738144620,3129.98,3130.0,3129.37,3129.37,318764.0
1738144680,3129.36,3129.36,3127.0,3127.75,2487684.0
1738144740,3127.75,3129.29,3127.61,3129.27,323130.0
1738144800,3129.27,3130.3,3126.21,3126.55,2082850.0
1738144860,3126.55,3129.23,3126.38,3129.05,515468.0
1738144920,3128.98,3129.0,3122.71,3124.64,1276510.0
1738144980,3124.69,3127.28,3119.65,3120.61,7767634.0
1738145040,3120.61,3122.8,3120.18,3122.8,986502.0
1738145100,3122.84,3126.35,3122.15,3125.68,1949562.0
1738145160,3125.62,3127.78,3125.32,3127.22,688526.0
1738145220,3126.46,3128.78,3126.42,3127.98,363026.0
1738145280,3127.98,3129.99,3127.9,3129.85,1292018.0
1738145340,3129.85,3130.44,3128.88,3128.89,1186256.0
1738145400,3128.89,3130.0,3128.57,3129.98,371088.0
1738145460,3129.93,3129.93,3128.6,3129.14,411014.0
1738145520,3129.14,3132.23,3129.14,3130.34,891594.0
1738145580,3130.34,3130.34,3129.0,3129.0,423210.0
1738145640,3129.0,3129.0,3127.54,3128.34,761780.0
1738145700,3128.34,3128.35,3125.56,3126.16,415144.0
1738145760,3126.16,3129.67,3126.16,3129.66,277012.0
1738145820,3129.66,3131.01,3129.09,3130.94,352728.0
1738145880,3131.0,3134.6,3130.88,3134.59,1381760.0
1738145940,3134.65,3134.65,3133.54,3133.57,1091606.0
1738146000,3133.52,3134.6,3133.19,3134.29,501092.0
1738146060,3134.46,3138.68,3134.46,3137.56,1908740.0
1738146120,3137.45,3138.19,3136.13,3138.18,963542.0
1738146180,3138.18,3138.71,3136.11,3136.49,1869942.0
1738146240,3136.49,3136.69,3135.56,3135.57,472534.0
1738146300,3135.57,3138.28,3135.13,3137.11,578950.0
1738146360,3137.11,3137.11,3136.21,3136.42,259002.0
1738146420,3136.42,3136.48,3135.18,3136.48,329646.0
1738146480,3136.48,3136.48,3134.14,3134.48,644710.0
1738146540,3134.48,3134.99,3134.14,3134.99,161666.0
1738146600,3134.99,3136.6,3134.35,3136.12,255390.0
1738146660,3136.12,3137.65,3135.56,3137.59,319930.0
1738146720,3137.59,3139.21,3136.67,3138.49,690142.0
1738146780,3138.44,3138.44,3137.29,3137.3,337064.0
1738146840,3137.3,3140.0,3137.3,3139.99,829532.0
1738146900,3139.99,3140.0,3139.31,3140.0,917094.0
1738146960,3140.0,3142.05,3139.99,3141.92,493608.0
1738147020,3141.92,3141.92,3140.0,3140.0,607638.0
1738147080,3140.0,3140.0,3138.96,3138.97,298276.0
1738147140,3138.97,3140.87,3138.96,3138.98,491518.0
1738147200,3138.98,3140.22,3138.67,3139.49,324188.0
1738147260,3139.49,3141.19,3137.3,3137.3,426180.0
1738147320,3137.3,3139.48,3137.3,3137.44,307818.0
1738147380,3137.44,3137.49,3135.62,3136.47,346956.0
1738147440,3136.47,3136.47,3134.52,3135.01,598758.0
1738147500,3135.01,3135.79,3134.77,3135.43,345258.0
1738147560,3135.43,3135.43,3132.43,3133.9,635740.0
1738147620,3133.9,3135.77,3133.65,3135.77,856104.0
1738147680,3135.77,3135.81,3132.91,3132.91,1395624.0
1738147740,3132.91,3134.76,3132.91,3134.4,637846.0
1738147800,3134.4,3136.53,3134.39,3136.13,333460.0
1738147860,3136.13,3136.13,3132.92,3133.36,664290.0
1738147920,3133.36,3133.45,3132.61,3133.35,220534.0
1738147980,3133.35,3133.68,3132.39,3132.39,306758.0
1738148040,3132.44,3133.28,3131.59,3131.59,385626.0
1738148100,3131.31,3132.83,3131.31,3132.72,353214.0
1738148160,3132.72,3134.4,3132.15,3133.73,474078.0
1738148220,3133.73,3135.56,3133.72,3135.56,261874.0
1738148280,3135.56,3136.79,3135.55,3135.55,359596.0
1738148340,3135.55,3136.52,3135.3,3136.48,222462.0
1738148400,3136.48,3139.97,3134.17,3134.19,3863150.0
1738148460,3134.19,3135.24,3133.35,3135.05,894314.0
1738148520,3134.99,3134.99,3133.34,3134.11,334928.0
1738148580,3133.94,3134.2,3132.25,3132.32,775808.0
1738148640,3132.32,3135.37,3132.32,3135.19,428162.0
1738148700,3134.76,3136.35,3134.69,3134.83,313610.0
1738148760,3134.83,3136.87,3133.24,3136.87,313750.0
1738148820,3136.86,3136.9,3135.22,3135.24,207620.0
1738148880,3135.24,3137.4,3135.22,3137.28,144366.0
1738148940,3137.25,3138.32,3136.81,3138.06,232134.0
1738149000,3138.06,3138.55,3136.65,3136.99,298958.0
1738149060,3136.99,3138.69,3136.93,3137.11,284664.0
1738149120,3137.11,3139.01,3136.99,3138.43,153842.0
1738149180,3138.43,3138.73,3137.49,3138.72,126284.0
1738149240,3138.72,3139.12,3137.4,3137.55,221048.0
1738149300,3137.55,3138.61,3137.1,3137.35,200386.0
1738149360,3137.35,3139.14,3137.1,3139.14,236388.0
1738149420,3139.14,3140.62,3138.56,3139.6,699392.0
1738149480,3139.6,3140.05,3136.05,3136.15,462930.0
1738149540,3136.15,3137.58,3135.26,3137.57,627674.0
1738149600,3137.57,3137.82,3134.97,3134.97,406270.0
1738149660,3134.86,3135.89,3134.55,3135.71,192720.0
1738149720,3135.71,3135.95,3134.16,3135.72,372252.0
1738149780,3135.72,3137.19,3135.25,3136.41,279134.0
1738149840,3136.41,3138.23,3135.92,3138.23,352858.0
1738149900,3138.23,3139.3,3138.02,3138.93,482916.0
1738149960,3138.87,3138.87,3137.18,3137.91,267094.0
1738150020,3137.91,3138.7,3137.0,3137.0,285910.0
1738150080,3137.0,3137.02,3136.54,3136.55,121730.0
1738150140,3136.55,3136.98,3136.33,3136.35,188606.0
1738150200,3136.28,3137.16,3135.35,3136.81,674824.0
1738150260,3136.81,3139.44,3136.56,3138.72,699340.0
1738150320,3138.72,3139.61,3138.63,3139.6,387030.0
1738150380,3139.6,3140.23,3138.0,3138.37,643478.0
1738150440,3138.46,3139.43,3137.34,3137.34,274948.0
1738150500,3137.34,3137.34,3135.25,3136.67,961664.0
1738150560,3136.67,3136.78,3135.0,3135.88,288496.0
1738150620,3135.57,3137.96,3135.5,3137.46,331662.0
1738150680,3137.46,3140.61,3137.46,3139.19,1426974.0
1738150740,3139.19,3139.21,3137.0,3138.0,1434748.0
1738150800,3138.0,3139.72,3137.85,3139.72,421618.0
1738150860,3139.72,3139.87,3139.2,3139.28,189756.0
1738150920,3139.28,3140.82,3139.27,3140.43,392420.0
1738150980,3140.43,3142.08,3140.21,3140.31,2699128.0
1738151040,3140.31,3140.77,3139.55,3140.12,217414.0
1738151100,3140.12,3141.63,3140.12,3140.14,332542.0
1738151160,3140.14,3140.51,3138.5,3138.6,267916.0
1738151220,3138.6,3138.81,3137.73,3138.35,336088.0
1738151280,3138.34,3138.67,3135.97,3138.4,2475686.0
1738151340,3137.82,3138.4,3136.0,3136.99,2451090.0
1738151400,3137.01,3137.1,3135.46,3136.38,719882.0
1738151460,3136.38,3137.23,3135.24,3135.24,172256.0
1738151520,3135.24,3135.67,3134.14,3135.06,634232.0
1738151580,3135.06,3135.06,3134.15,3134.36,330578.0
1738151640,3134.27,3134.27,3132.6,3133.94,1769914.0
1738151700,3133.94,3134.0,3133.39,3133.39,175336.0
1738151760,3133.39,3133.94,3130.53,3130.9,929764.0
1738151820,3130.9,3132.4,3130.31,3132.06,1947898.0
1738151880,3132.06,3132.81,3131.15,3132.8,361472.0
1738151940,3132.8,3133.64,3132.1,3133.64,198760.0
1738152000,3133.64,3134.04,3132.96,3132.96,378416.0
1738152060,3132.96,3133.53,3131.63,3132.03,1081656.0
1738152120,3132.08,3132.52,3130.51,3131.6,764364.0
1738152180,3131.6,3133.44,3130.24,3130.81,843930.0
1738152240,3130.81,3131.78,3130.0,3131.5,556408.0
1738152300,3131.5,3133.49,3130.7,3133.14,643210.0
1738152360,3133.12,3134.15,3132.17,3132.17,315496.0
1738152420,3132.17,3134.32,3131.92,3134.22,453896.0
1738152480,3134.17,3135.69,3134.0,3135.64,483672.0
1738152540,3135.64,3136.02,3134.21,3136.01,446780.0
1738152600,3136.01,3136.48,3136.0,3136.34,253248.0
1738152660,3136.34,3137.15,3135.95,3137.14,349740.0
1738152720,3137.14,3137.62,3137.01,3137.22,446480.0
1738152780,3137.22,3137.23,3136.28,3136.46,268334.0
1738152840,3136.46,3136.81,3135.88,3136.56,175368.0
1738152900,3136.56,3136.78,3134.56,3134.73,596100.0
1738152960,3134.98,3137.52,3134.98,3137.52,474934.0
1738153020,3137.52,3138.65,3136.6,3137.17,871090.0
1738153080,3137.11,3137.11,3134.89,3135.91,402410.0
1738153140,3135.91,3136.58,3135.14,3136.01,107686.0
1738153200,3135.95,3136.23,3135.14,3135.96,276072.0
1738153260,3135.92,3136.65,3135.36,3136.4,128246.0
1738153320,3136.4,3138.84,3136.38,3138.0,310386.0
1738153380,3138.0,3138.84,3131.27,3131.27,3553744.0
1738153440,3131.27,3131.74,3126.02,3126.98,5949764.0
1738153500,3126.98,3127.27,3125.56,3126.49,4005772.0
1738153560,3126.77,3126.89,3123.09,3123.45,3619138.0
1738153620,3122.89,3124.86,3122.76,3123.42,2038112.0
1738153680,3123.42,3123.86,3122.28,3123.61,1226738.0
1738153740,3123.61,3123.92,3122.56,3123.88,825790.0
1738153800,3123.88,3125.72,3123.51,3125.29,1165166.0
1738153860,3125.29,3126.29,3124.4,3124.41,616458.0
1738153920,3124.41,3126.32,3124.4,3125.64,546258.0
1738153980,3125.7,3126.32,3125.7,3126.1,665114.0
1738154040,3126.1,3126.32,3125.23,3125.27,551136.0
1738154100,3125.27,3125.28,3121.01,3122.51,3461906.0
1738154160,3122.45,3122.66,3117.73,3117.8,4778288.0
1738154220,3117.66,3120.09,3116.38,3119.64,2245980.0
1738154280,3119.64,3120.47,3118.17,3119.7,1028944.0
1738154340,3119.7,3120.97,3117.09,3117.09,1104232.0
1738154400,3117.09,3120.86,3117.08,3120.54,998236.0
1738154460,3120.54,3121.62,3118.36,3118.36,884440.0
1738154520,3118.31,3118.31,3112.78,3112.78,9025922.0
1738154580,3112.78,3116.83,3112.15,3114.76,2520280.0
1738154640,3114.76,3118.28,3114.76,3117.16,780442.0
1738154700,3117.16,3118.91,3116.11,3118.91,838534.0
1738154760,3118.91,3119.04,3114.5,3114.51,962188.0
1738154820,3114.51,3117.82,3114.51,3116.65,636420.0
1738154880,3116.43,3116.43,3114.56,3115.72,976088.0
1738154940,3115.19,3115.8,3113.87,3115.22,855700.0
1738155000,3114.67,3118.64,3113.87,3118.35,1196864.0
1738155060,3118.35,3119.9,3116.89,3119.26,809458.0
1738155120,3119.26,3119.89,3118.39,3119.58,440920.0
1738155180,3119.57,3119.83,3117.63,3117.63,1527048.0
1738155240,3117.63,3119.48,3117.61,3119.15,417046.0
1738155300,3119.15,3119.35,3117.25,3119.35,807928.0
1738155360,3119.35,3119.36,3118.11,3118.72,519472.0
1738155420,3118.72,3119.25,3117.59,3117.95,285474.0
1738155480,3117.95,3119.9,3117.95,3118.83,598422.0
1738155540,3118.83,3118.85,3117.54,3117.69,429604.0
1738155600,3117.69,3118.19,3114.33,3116.94,1216510.0
1738155660,3116.94,3119.89,3115.44,3119.89,785360.0
1738155720,3119.88,3120.73,3114.94,3114.94,988500.0
1738155780,3114.76,3115.44,3108.18,3108.18,6040934.0
1738155840,3108.37,3111.71,3108.18,3109.55,3086956.0
1738155900,3109.55,3109.61,3103.31,3104.19,5554674.0
1738155960,3104.07,3105.24,3101.0,3101.01,4871354.0
1738156020,3101.01,3102.35,3099.01,3100.08,6119290.0
1738156080,3100.04,3103.93,3099.99,3103.15,3468930.0
1738156140,3103.15,3106.02,3103.11,3105.16,2511808.0
1738156200,3105.49,3107.4,3104.06,3106.09,1583544.0
1738156260,3106.09,3107.77,3103.31,3107.77,1526302.0
1738156320,3107.77,3109.1,3106.13,3107.31,1484404.0
1738156380,3107.86,3110.89,3107.86,3109.69,1239642.0
1738156440,3109.69,3110.35,3108.43,3109.52,775876.0
1738156500,3109.52,3109.65,3106.06,3107.61,1451968.0
1738156560,3107.79,3108.29,3102.26,3103.65,1975750.0
1738156620,3103.65,3104.77,3100.01,3100.01,1927068.0
1738156680,3100.01,3101.75,3098.0,3101.61,5484190.0
1738156740,3101.61,3101.61,3096.0,3096.0,2754000.0
1738156800,3096.0,3098.39,3096.0,3096.26,2189634.0
1738156860,3096.47,3102.26,3096.47,3101.9,1653234.0
1738156920,3102.06,3102.86,3095.0,3095.01,3764734.0
1738156980,3095.01,3100.31,3095.01,3099.44,2355664.0
1738157040,3099.44,3099.47,3094.32,3094.68,1718828.0
1738157100,3094.68,3096.99,3090.39,3090.58,3804406.0
1738157160,3090.58,3090.95,3087.77,3088.23,4749394.0
1738157220,3088.23,3092.27,3087.81,3091.76,3487568.0
1738157280,3091.77,3094.93,3089.89,3094.3,1125692.0
1738157340,3094.3,3094.3,3092.19,3092.83,669616.0
1738157400,3092.67,3093.39,3091.01,3092.09,959466.0
1738157460,3092.09,3098.25,3090.01,3098.14,3476816.0
1738157520,3097.91,3098.02,3094.6,3095.36,2782514.0
1738157580,3095.62,3102.02,3095.23,3098.69,2228132.0
1738157640,3098.06,3100.41,3096.68,3100.09,719744.0
1738157700,3100.09,3100.36,3097.86,3099.82,1352892.0
1738157760,3099.82,3101.16,3097.78,3097.78,1316400.0
1738157820,3097.67,3105.22,3097.64,3105.22,1306066.0
1738157880,3105.22,3105.91,3102.1,3104.42,2511794.0
1738157940,3104.43,3104.43,3102.65,3102.68,940614.0
1738158000,3102.55,3104.62,3101.01,3104.08,1127762.0
1738158060,3103.65,3105.47,3101.92,3102.12,678378.0
1738158120,3102.07,3102.36,3098.98,3099.28,1449776.0
1738158180,3099.28,3102.64,3099.01,3102.21,911936.0
1738158240,3102.23,3103.57,3101.22,3102.98,1209102.0
1738158300,3102.98,3106.89,3102.83,3106.89,2290004.0
1738158360,3106.89,3107.14,3105.01,3105.01,2840984.0
1738158420,3104.79,3104.87,3098.51,3098.53,1148146.0
1738158480,3098.75,3103.27,3098.75,3101.51,900226.0
1738158540,3101.87,3102.18,3097.44,3099.14,1281042.0
1738158600,3099.14,3099.14,3092.49,3093.95,5406798.0
1738158660,3093.95,3096.07,3093.43,3095.44,610562.0
1738158720,3095.5,3098.15,3095.46,3097.85,565918.0
1738158780,3097.85,3100.0,3097.85,3099.39,910816.0
1738158840,3099.22,3099.22,3095.0,3095.0,394530.0
1738158900,3095.0,3096.91,3094.88,3095.73,478426.0
1738158960,3095.73,3095.73,3094.08,3095.0,752752.0
1738159020,3095.0,3098.66,3095.0,3098.65,955656.0
1738159080,3098.84,3102.8,3098.46,3101.94,971228.0
1738159140,3101.94,3101.94,3099.61,3100.83,551516.0
1738159200,3100.81,3104.0,3100.06,3103.95,1536102.0
1738159260,3103.47,3105.4,3102.97,3105.4,1316676.0
1738159320,3105.4,3105.4,3100.62,3101.29,1093680.0
1738159380,3101.44,3102.31,3098.78,3099.09,653132.0
1738159440,3099.15,3100.79,3098.32,3099.83,505846.0
1738159500,3099.91,3100.78,3096.14,3096.38,1185118.0
1738159560,3096.2,3100.58,3096.18,3099.91,927624.0
1738159620,3099.85,3099.85,3095.81,3099.11,653470.0
1738159680,3099.11,3100.9,3096.86,3098.72,590908.0
1738159740,3098.72,3100.94,3098.72,3099.47,477584.0
1738159800,3099.47,3102.81,3099.47,3100.26,1044338.0
1738159860,3100.26,3103.16,3099.96,3099.96,1087616.0
1738159920,3099.96,3103.09,3099.96,3101.45,673080.0
1738159980,3101.45,3103.91,3101.44,3103.65,450770.0
1738160040,3103.65,3105.39,3102.3,3105.07,874624.0
1738160100,3105.07,3105.07,3100.1,3100.84,900548.0
1738160160,3100.84,3105.95,3100.77,3105.89,1310174.0
1738160220,3105.89,3106.23,3103.81,3104.43,1242228.0
1738160280,3104.54,3105.17,3102.44,3103.84,639182.0
1738160340,3103.84,3105.84,3102.89,3105.82,1218804.0
1738160400,3105.72,3105.72,3102.1,3103.16,815308.0
1738160460,3103.16,3106.75,3102.64,3106.35,560716.0
1738160520,3106.35,3114.41,3106.11,3112.4,8355078.0
1738160580,3112.26,3112.26,3110.35,3110.38,2482934.0
1738160640,3110.41,3110.41,3109.03,3110.11,892754.0
1738160700,3110.15,3110.65,3109.01,3109.21,1233708.0
1738160760,3109.21,3109.43,3108.64,3109.2,2029810.0
1738160820,3109.2,3112.34,3108.65,3112.34,3937388.0
1738160880,3112.43,3113.2,3111.59,3111.62,2882872.0
1738160940,3111.75,3113.28,3111.2,3111.68,1518936.0
1738161000,3111.68,3114.99,3110.72,3113.46,1627552.0
1738161060,3113.37,3113.37,3108.65,3110.26,2260110.0
1738161120,3110.26,3111.08,3108.64,3109.22,1658180.0
1738161180,3108.66,3112.29,3105.78,3111.18,1345336.0
1738161240,3111.17,3115.17,3107.15,3107.15,1634966.0
1738161300,3107.06,3109.13,3103.44,3104.03,1921440.0
1738161360,3104.03,3104.07,3100.55,3100.55,2513642.0
1738161420,3100.57,3100.57,3087.59,3090.3,10025042.0
1738161480,3090.35,3092.96,3085.24,3088.84,8194412.0
1738161540,3088.85,3092.02,3088.15,3091.11,4331878.0
1738161600,3091.11,3097.51,3090.3,3094.22,2730384.0
1738161660,3094.31,3100.43,3093.53,3095.95,2653896.0
1738161720,3095.15,3095.52,3091.36,3094.65,3586970.0
1738161780,3094.73,3098.99,3094.72,3098.31,1714464.0
1738161840,3098.31,3102.41,3098.06,3098.53,2836394.0
1738161900,3098.53,3098.55,3093.0,3095.35,2407034.0
1738161960,3095.6,3096.1,3092.37,3094.61,1316046.0
1738162020,3095.07,3095.76,3088.89,3088.89,1967736.0
1738162080,3088.94,3091.55,3085.93,3090.79,3287898.0
1738162140,3090.65,3091.89,3082.0,3082.0,3738544.0
1738162200,3082.0,3085.89,3081.0,3081.06,3660490.0
1738162260,3081.06,3086.46,3079.41,3086.45,7326050.0
1738162320,3086.45,3091.93,3084.36,3091.93,2825346.0
1738162380,3091.93,3096.3,3091.93,3092.64,2126026.0
1738162440,3092.64,3096.15,3090.84,3095.44,1407600.0
1738162500,3095.73,3097.57,3093.41,3095.32,1187956.0
1738162560,3095.52,3101.65,3095.49,3101.07,1632080.0
1738162620,3100.7,3100.7,3097.17,3098.8,2836748.0
1738162680,3098.8,3099.57,3095.46,3096.32,1343132.0
1738162740,3096.32,3096.32,3093.39,3095.1,933686.0
1738162800,3095.81,3098.75,3092.7,3096.07,1714036.0
1738162860,3096.1,3102.14,3096.1,3102.09,1476364.0
1738162920,3102.09,3105.65,3101.82,3105.22,1951448.0
1738162980,3105.22,3107.1,3100.99,3100.99,1971386.0
1738163040,3101.04,3104.08,3101.04,3101.64,1053084.0
1738163100,3101.93,3106.27,3101.64,3106.27,1481438.0
1738163160,3106.27,3109.83,3104.57,3109.33,2828498.0
1738163220,3109.33,3110.69,3105.12,3110.08,1427446.0
1738163280,3109.82,3112.0,3108.16,3111.28,2121092.0
1738163340,3111.22,3112.49,3109.6,3109.6,1910300.0
1738163400,3109.6,3115.39,3108.24,3112.89,2539068.0
1738163460,3112.94,3117.95,3112.32,3112.62,3332484.0
1738163520,3112.62,3112.97,3107.23,3107.61,2766688.0
1738163580,3107.55,3109.26,3106.52,3108.15,805324.0
1738163640,3107.98,3112.71,3107.98,3110.11,1126220.0
1738163700,3110.14,3111.74,3108.13,3109.81,1160294.0
1738163760,3109.49,3110.51,3106.14,3106.8,1368616.0
1738163820,3106.36,3107.11,3100.84,3102.14,3174278.0
1738163880,3102.33,3105.6,3100.11,3105.6,1020492.0
1738163940,3105.63,3107.28,3103.51,3105.89,837684.0
1738164000,3105.85,3105.88,3100.89,3101.99,1006262.0
1738164060,3101.95,3105.95,3100.65,3105.95,1177930.0
1738164120,3105.95,3106.37,3104.31,3105.61,798302.0
1738164180,3105.57,3106.15,3103.24,3104.43,418288.0
1738164240,3104.58,3109.0,3104.54,3107.78,2249616.0
1738164300,3106.89,3108.36,3101.71,3101.72,848990.0
1738164360,3101.72,3101.72,3095.57,3098.29,1999822.0
1738164420,3098.05,3098.05,3093.61,3094.99,1449572.0
1738164480,3094.46,3096.42,3092.93,3096.1,1202472.0
1738164540,3095.85,3098.43,3095.19,3097.72,1011512.0
1738164600,3097.72,3102.56,3096.59,3102.52,859524.0
1738164660,3102.45,3102.45,3097.71,3098.01,715052.0
1738164720,3098.34,3101.62,3096.53,3100.41,1708230.0
1738164780,3100.26,3102.37,3099.38,3099.84,391116.0
1738164840,3099.84,3102.0,3098.42,3100.2,422550.0
1738164900,3100.2,3102.3,3098.15,3101.66,408928.0
1738164960,3101.66,3103.88,3098.11,3098.11,1052674.0
1738165020,3098.11,3099.88,3097.41,3098.28,1494916.0
1738165080,3098.29,3100.6,3097.81,3098.18,716054.0
1738165140,3098.19,3099.69,3098.09,3099.62,403638.0
1738165200,3099.62,3100.19,3095.94,3100.13,968202.0
1738165260,3100.13,3102.72,3100.13,3100.93,820104.0
1738165320,3100.93,3103.75,3100.4,3101.35,717204.0
1738165380,3101.35,3101.69,3098.88,3098.91,1307936.0
1738165440,3098.88,3098.88,3095.75,3097.41,929742.0
1738165500,3097.41,3100.53,3097.32,3097.32,1121178.0
1738165560,3097.31,3097.49,3093.8,3094.85,1107932.0
1738165620,3094.85,3097.15,3093.8,3096.81,720476.0
1738165680,3096.73,3100.97,3096.73,3099.65,677546.0
1738165740,3099.65,3105.25,3099.26,3105.11,1337194.0
1738165800,3105.11,3108.09,3103.41,3107.46,1544760.0
1738165860,3107.46,3109.22,3105.29,3106.1,1401164.0
1738165920,3106.09,3106.09,3101.19,3103.08,7171832.0
1738165980,3103.08,3103.44,3101.34,3101.9,335250.0
1738166040,3101.93,3102.89,3101.16,3101.84,351216.0
1738166100,3101.74,3101.84,3099.7,3100.1,587708.0
1738166160,3100.1,3100.3,3095.45,3096.1,847244.0
1738166220,3096.1,3098.0,3095.39,3098.0,889302.0
1738166280,3098.0,3099.82,3098.0,3099.76,566182.0
1738166340,3099.76,3100.19,3099.27,3099.65,339168.0
1738166400,3099.65,3099.85,3097.46,3098.39,647514.0
1738166460,3098.43,3100.57,3097.88,3100.56,576236.0
1738166520,3100.45,3101.65,3099.32,3100.93,615270.0
1738166580,3100.93,3103.99,3100.07,3102.05,753004.0
1738166640,3102.05,3102.05,3099.0,3100.83,736102.0
1738166700,3100.83,3100.83,3093.06,3093.06,3138260.0
1738166760,3093.06,3096.0,3092.6,3092.6,1089692.0
1738166820,3092.6,3092.66,3087.76,3087.76,2680582.0
1738166880,3087.72,3091.06,3087.28,3089.89,1552130.0
1738166940,3089.94,3090.81,3088.42,3090.25,864034.0
1738167000,3090.25,3092.48,3087.6,3088.1,1622850.0
1738167060,3088.1,3088.1,3083.53,3087.15,3045128.0
1738167120,3087.15,3090.94,3086.02,3090.94,1773884.0
1738167180,3090.93,3091.71,3090.0,3090.52,723366.0
1738167240,3090.52,3092.08,3090.52,3090.61,462002.0
1738167300,3090.56,3090.84,3087.01,3087.01,544288.0
1738167360,3087.02,3087.85,3083.0,3083.0,2140254.0
1738167420,3083.0,3083.44,3072.96,3075.38,13892776.0
1738167480,3075.41,3077.16,3073.99,3076.2,2590820.0
1738167540,3076.2,3083.8,3076.2,3083.74,3966498.0
1738167600,3083.71,3084.0,3079.26,3080.01,1798732.0
1738167660,3080.01,3082.27,3077.51,3081.65,1629342.0
1738167720,3081.65,3087.16,3081.65,3086.25,1428374.0
1738167780,3086.25,3088.49,3084.27,3088.01,1143522.0
1738167840,3088.01,3091.52,3088.01,3089.95,1455816.0
1738167900,3089.86,3093.27,3088.06,3092.79,4870824.0
1738167960,3092.79,3094.82,3091.11,3092.4,2158684.0
1738168020,3092.09,3092.28,3091.12,3092.2,512034.0
1738168080,3092.04,3093.89,3089.44,3089.44,464520.0
1738168140,3089.44,3090.19,3089.0,3089.85,391500.0
1738168200,3089.85,3090.57,3087.55,3090.27,854178.0
1738168260,3090.27,3092.91,3088.2,3088.2,1097938.0
1738168320,3088.2,3091.36,3088.2,3091.15,783262.0
1738168380,3091.15,3096.44,3091.15,3095.21,2062706.0
1738168440,3095.21,3095.72,3093.21,3093.27,582264.0
1738168500,3093.41,3096.25,3093.41,3095.89,899244.0
1738168560,3095.89,3096.89,3095.01,3096.88,676874.0
1738168620,3096.88,3098.82,3094.45,3094.45,1325582.0
1738168680,3094.42,3094.42,3091.36,3092.38,550974.0
1738168740,3092.38,3092.39,3087.3,3087.91,1743022.0
1738168800,3087.91,3090.1,3087.01,3089.89,455600.0
1738168860,3089.89,3090.59,3086.2,3086.2,641200.0
1738168920,3086.07,3086.48,3083.61,3084.43,1040002.0
1738168980,3084.47,3085.93,3083.08,3084.39,1298154.0
1738169040,3084.39,3086.12,3083.1,3085.93,597154.0
1738169100,3085.93,3089.04,3085.93,3088.22,1036468.0
1738169160,3088.15,3088.27,3082.89,3083.63,1519874.0
1738169220,3083.63,3085.33,3083.08,3085.32,658806.0
1738169280,3085.32,3086.98,3085.03,3085.26,488640.0
1738169340,3085.26,3088.43,3085.26,3086.82,503440.0
1738169400,3086.82,3088.99,3086.39,3088.22,449652.0
1738169460,3088.25,3088.53,3086.17,3087.67,474020.0
1738169520,3087.67,3089.4,3087.0,3089.4,599486.0
1738169580,3089.4,3091.25,3089.26,3089.53,1036702.0
1738169640,3089.53,3089.53,3086.4,3086.57,868362.0
1738169700,3086.55,3086.55,3081.74,3083.41,977368.0
1738169760,3083.41,3084.14,3081.37,3081.41,696400.0
1738169820,3081.41,3081.66,3078.78,3081.54,1852894.0
1738169880,3081.69,3084.43,3081.49,3082.64,714832.0
1738169940,3082.64,3084.73,3082.63,3084.73,296786.0
1738170000,3084.83,3089.26,3083.35,3089.18,1538120.0
1738170060,3089.18,3092.31,3088.68,3090.86,1492000.0
1738170120,3090.86,3091.41,3088.69,3088.77,773596.0
1738170180,3088.89,3094.2,3088.56,3094.2,586004.0
1738170240,3093.65,3093.65,3090.66,3092.67,840066.0
1738170300,3092.78,3095.26,3092.22,3095.26,1278470.0
1738170360,3095.26,3095.52,3093.02,3094.55,563438.0
1738170420,3094.55,3095.76,3092.76,3095.18,835454.0
1738170480,3094.82,3096.86,3094.68,3096.49,925038.0
1738170540,3096.49,3097.83,3096.26,3097.66,980070.0
1738170600,3097.66,3098.78,3096.33,3096.59,1635514.0
1738170660,3096.36,3100.0,3095.32,3099.81,2036138.0
1738170720,3099.81,3101.9,3098.36,3098.37,2227804.0
1738170780,3098.37,3101.69,3098.0,3100.61,1530570.0
1738170840,3100.61,3101.28,3098.88,3101.27,475528.0
1738170900,3101.27,3104.69,3101.0,3104.34,1441330.0
1738170960,3104.34,3106.13,3103.85,3106.12,1843058.0
1738171020,3106.12,3111.68,3106.12,3110.18,3605430.0
1738171080,3110.18,3113.39,3110.07,3112.97,3858148.0
1738171140,3112.74,3115.0,3111.3,3114.25,3085682.0
1738171200,3114.25,3114.83,3108.26,3109.98,4225350.0
1738171260,3110.0,3110.0,3106.94,3109.69,1258444.0
1738171320,3109.69,3109.85,3108.13,3108.63,677044.0
1738171380,3108.63,3110.77,3108.13,3110.68,1113048.0
1738171440,3110.68,3112.87,3109.1,3111.18,1629380.0
1738171500,3111.18,3118.48,3110.78,3117.49,2227856.0
1738171560,3117.44,3117.44,3114.06,3114.07,1303488.0
1738171620,3114.07,3121.49,3114.07,3121.49,3052550.0
1738171680,3121.55,3123.05,3120.53,3120.53,1623964.0
1738171740,3120.53,3120.85,3118.09,3118.61,1089326.0
1738171800,3118.61,3122.17,3117.82,3120.0,1503910.0
1738171860,3119.76,3120.69,3118.0,3118.62,1245032.0
1738171920,3118.62,3119.08,3113.39,3115.8,1779338.0
1738171980,3115.79,3118.93,3113.28,3118.27,3007268.0
1738172040,3118.18,3130.55,3118.12,3127.98,5888246.0
1738172100,3127.98,3128.48,3125.85,3126.61,2225290.0
1738172160,3126.27,3126.27,3123.2,3125.32,1385230.0
1738172220,3125.32,3125.32,3121.39,3122.59,3115254.0
1738172280,3122.59,3127.68,3122.59,3125.87,1663212.0
1738172340,3125.86,3126.19,3122.68,3123.65,1282226.0
1738172400,3123.56,3123.56,3120.52,3121.06,763962.0
1738172460,3121.06,3122.53,3119.57,3121.83,1057376.0
1738172520,3121.83,3123.9,3120.1,3122.35,710886.0
1738172580,3122.35,3122.77,3121.0,3122.46,371576.0
1738172640,3123.62,3124.04,3119.27,3119.76,1374948.0
1738172700,3119.7,3120.29,3116.53,3117.39,1257932.0
1738172760,3117.44,3118.94,3116.35,3118.66,630670.0
1738172820,3118.62,3119.11,3116.97,3117.55,1338814.0
1738172880,3117.55,3124.49,3117.01,3123.72,2790556.0
1738172940,3123.72,3123.79,3121.4,3121.68,1354914.0
1738173000,3121.68,3122.68,3119.26,3120.49,556774.0
1738173060,3120.43,3120.52,3117.98,3118.67,460730.0
1738173120,3118.67,3119.2,3115.36,3116.39,560440.0
1738173180,3116.39,3116.7,3113.81,3114.05,1233132.0
1738173240,3114.2,3115.85,3113.99,3115.77,415742.0
1738173300,3115.84,3117.33,3112.81,3113.09,1377136.0
1738173360,3113.24,3113.85,3111.32,3112.65,1412856.0
1738173420,3112.65,3112.65,3108.31,3111.16,1566136.0
1738173480,3111.19,3111.83,3108.6,3109.86,491528.0
1738173540,3109.34,3110.59,3108.38,3110.2,439306.0
1738173600,3110.32,3113.4,3110.05,3113.33,905652.0
1738173660,3112.89,3114.13,3105.44,3106.52,2685604.0
1738173720,3106.76,3107.99,3101.21,3101.21,3071880.0
1738173780,3100.45,3101.94,3091.26,3092.9,11061602.0
1738173840,3092.43,3096.41,3087.85,3092.04,5626690.0
1738173900,3092.08,3097.1,3091.83,3097.1,3040738.0
1738173960,3097.21,3101.28,3093.72,3100.47,2903736.0
1738174020,3100.41,3104.1,3100.15,3104.1,1510538.0
1738174080,3104.29,3105.45,3102.29,3105.27,1816566.0
1738174140,3105.27,3107.3,3104.53,3104.82,1104742.0
1738174200,3104.75,3108.1,3103.53,3106.03,952604.0
1738174260,3106.0,3106.2,3099.73,3100.17,687056.0
1738174320,3100.17,3101.6,3098.74,3101.57,745274.0
1738174380,3101.59,3103.99,3100.8,3103.9,803840.0
1738174440,3103.93,3106.15,3103.93,3105.68,561820.0
1738174500,3105.68,3105.68,3101.18,3104.89,2547892.0
1738174560,3105.04,3106.87,3103.14,3106.37,664346.0
1738174620,3106.37,3106.37,3103.53,3104.51,769584.0
1738174680,3104.1,3104.7,3102.55,3103.18,664734.0
1738174740,3103.33,3103.44,3100.18,3101.99,610310.0
1738174800,3101.88,3102.3,3099.07,3099.58,741178.0
1738174860,3099.63,3099.83,3096.36,3097.07,880714.0
1738174920,3097.07,3098.72,3096.85,3096.88,465704.0
1738174980,3096.85,3097.82,3094.81,3096.24,634116.0
1738175040,3096.24,3101.32,3096.24,3100.29,784372.0
1738175100,3100.29,3106.55,3099.88,3104.71,1520148.0
1738175160,3104.71,3106.32,3103.2,3105.09,634458.0
1738175220,3105.09,3107.64,3103.69,3107.64,1388006.0
1738175280,3107.67,3110.5,3107.11,3110.49,1366084.0
1738175340,3110.44,3111.69,3109.32,3110.41,881300.0
1738175400,3110.41,3113.6,3110.27,3113.6,1096852.0
1738175460,3113.6,3117.78,3112.99,3116.4,1867302.0
1738175520,3116.36,3117.86,3116.36,3117.43,884544.0
1738175580,3117.43,3117.68,3113.3,3115.69,1626338.0
1738175640,3115.9,3119.19,3115.9,3118.61,972886.0
1738175700,3118.61,3118.7,3115.0,3117.79,1136880.0
1738175760,3117.86,3119.21,3116.18,3118.76,559242.0
1738175820,3117.86,3117.86,3114.79,3115.28,917992.0
1738175880,3115.22,3115.22,3111.0,3113.39,1013610.0
1738175940,3113.36,3113.36,3110.59,3113.11,661432.0
1738176000,3113.11,3114.45,3111.88,3114.45,473346.0
1738176060,3114.45,3115.48,3112.0,3112.0,551360.0
1738176120,3112.0,3112.96,3108.43,3110.84,646054.0
1738176180,3110.23,3112.68,3109.56,3111.99,411864.0
1738176240,3112.05,3112.7,3110.9,3111.79,283820.0
1738176300,3111.79,3113.98,3111.07,3113.98,625548.0
1738176360,3113.98,3114.19,3111.49,3112.74,555604.0
1738176420,3112.74,3113.98,3112.35,3113.98,437826.0
1738176480,3113.98,3119.18,3113.19,3119.18,1156818.0
1738176540,3119.09,3121.05,3118.3,3120.01,2074840.0
1738176600,3120.24,3122.74,3117.04,3117.56,1737048.0
1738176660,3117.63,3120.39,3117.63,3118.27,865754.0
1738176720,3118.27,3122.16,3118.01,3118.01,1006198.0
1738176780,3118.01,3121.22,3116.72,3120.1,863308.0
1738176840,3120.1,3120.6,3117.37,3119.92,910060.0
1738176900,3120.32,3127.96,3120.32,3127.23,2835032.0
1738176960,3127.17,3134.28,3126.56,3133.32,5875998.0
1738177020,3133.56,3134.11,3130.22,3130.22,2961186.0
1738177080,3129.98,3129.98,3124.7,3127.82,2028676.0
1738177140,3127.46,3128.07,3124.54,3126.57,3387380.0
1738177200,3126.57,3126.57,3106.48,3110.38,15846654.0
1738177260,3110.38,3120.89,3110.32,3115.65,7187562.0
1738177320,3115.69,3117.37,3101.02,3104.82,8618788.0
1738177380,3104.52,3104.52,3082.99,3082.99,11019210.0
1738177440,3082.91,3093.01,3077.42,3091.43,15214876.0
1738177500,3091.34,3099.25,3087.28,3096.29,7633432.0
1738177560,3096.29,3102.62,3092.51,3093.33,4758918.0
1738177620,3093.32,3095.36,3085.72,3088.48,5362122.0
1738177680,3088.62,3093.88,3083.2,3083.91,6460722.0
1738177740,3084.42,3086.27,3075.8,3081.51,5970718.0
1738177800,3082.25,3082.25,3076.36,3077.55,9378180.0
1738177860,3077.55,3078.02,3066.73,3072.18,11155496.0
1738177920,3072.23,3079.01,3070.73,3075.19,4011750.0
1738177980,3074.77,3082.51,3074.13,3080.3,3265436.0
1738178040,3080.59,3092.43,3080.59,3088.82,4453914.0
1738178100,3088.94,3088.94,3076.96,3078.02,3145908.0
1738178160,3078.02,3080.78,3073.47,3080.33,2429800.0
1738178220,3080.72,3080.72,3070.0,3071.0,3261928.0
1738178280,3070.25,3070.25,3062.83,3064.87,7714468.0
1738178340,3065.31,3071.79,3065.31,3066.86,4078770.0
1738178400,3066.51,3068.67,3063.95,3066.86,3115626.0
1738178460,3068.74,3076.58,3066.92,3071.4,5289310.0
1738178520,3071.13,3076.01,3067.79,3067.84,2127356.0
1738178580,3067.23,3067.23,3061.01,3062.61,3425544.0
1738178640,3062.62,3070.28,3062.39,3068.03,2033846.0
1738178700,3068.02,3068.02,3053.03,3054.83,10114308.0
1738178760,3055.89,3059.63,3054.9,3056.86,5755652.0
1738178820,3056.91,3061.9,3054.14,3054.48,3782204.0
1738178880,3054.82,3063.13,3053.78,3063.13,3371988.0
1738178940,3062.97,3062.97,3055.68,3057.8,3555586.0
1738179000,3057.8,3071.18,3055.56,3068.16,4516266.0
1738179060,3068.19,3078.04,3066.86,3076.91,5215960.0
1738179120,3077.95,3093.69,3077.95,3088.9,9803746.0
1738179180,3088.9,3096.1,3086.71,3089.48,8271294.0
1738179240,3089.16,3089.16,3081.25,3087.34,6457714.0
1738179300,3087.34,3087.34,3074.89,3075.01,4791040.0
1738179360,3075.01,3076.01,3065.2,3071.84,7036326.0
1738179420,3072.19,3080.03,3069.98,3079.55,3530828.0
1738179480,3079.54,3091.09,3079.54,3088.39,6355204.0
1738179540,3088.35,3107.21,3088.13,3107.21,9770524.0
1738179600,3107.46,3147.39,3107.25,3141.97,32689592.0
1738179660,3141.18,3152.93,3136.64,3147.15,30701826.0
1738179720,3147.04,3148.88,3128.71,3132.28,16816598.0
1738179780,3130.87,3132.13,3106.18,3114.88,15769018.0
1738179840,3114.88,3132.77,3113.2,3132.57,9134894.0
1738179900,3133.9,3147.59,3120.17,3147.44,10617006.0
1738179960,3147.44,3150.97,3142.7,3147.12,13420658.0
1738180020,3147.12,3147.23,3137.24,3146.38,6244264.0
1738180080,3146.13,3147.64,3135.53,3140.01,5697742.0
1738180140,3140.14,3140.14,3123.77,3132.86,5356224.0
1738180200,3132.86,3136.05,3126.28,3131.12,5989590.0
1738180260,3131.09,3139.92,3130.3,3139.11,4435306.0
1738180320,3139.19,3144.45,3136.92,3138.42,4472864.0
1738180380,3139.13,3142.94,3134.12,3134.12,4647322.0
1738180440,3133.61,3135.64,3130.24,3131.53,3987730.0
1738180500,3131.4,3134.41,3118.71,3120.39,6436852.0
1738180560,3120.39,3124.14,3115.42,3116.22,4955820.0
1738180620,3116.43,3130.7,3115.5,3127.66,4016412.0
1738180680,3127.79,3128.41,3121.46,3126.84,2858810.0
1738180740,3126.55,3128.67,3123.58,3125.09,2257258.0
1738180800,3125.09,3128.73,3112.83,3113.88,6351444.0
1738180860,3114.76,3115.35,3107.24,3112.8,12303908.0
1738180920,3112.83,3117.47,3103.05,3106.22,3766560.0
1738180980,3106.14,3107.14,3097.14,3097.2,10147790.0
1738181040,3097.2,3102.76,3089.32,3091.6,10784522.0
1738181100,3092.03,3112.12,3092.03,3109.24,8031222.0
1738181160,3109.06,3111.22,3103.84,3103.85,2966688.0
1738181220,3101.7,3113.45,3100.94,3104.4,4182142.0
1738181280,3104.39,3115.89,3104.39,3109.97,3826580.0
1738181340,3109.46,3113.69,3106.45,3109.8,1482144.0
1738181400,3110.01,3119.67,3110.01,3117.06,2890512.0
1738181460,3117.1,3118.44,3113.93,3114.03,1485506.0
1738181520,3113.84,3116.65,3108.94,3115.22,1825486.0
1738181580,3115.1,3119.6,3105.91,3105.91,2837404.0
1738181640,3105.91,3112.33,3104.36,3111.63,2981324.0
1738181700,3111.42,3112.95,3106.53,3107.46,1277100.0
1738181760,3107.46,3108.23,3099.99,3100.22,4505266.0
1738181820,3100.2,3101.87,3097.11,3099.16,2289226.0
1738181880,3099.53,3110.03,3099.53,3109.99,2292178.0
1738181940,3110.34,3120.38,3110.34,3119.62,3311754.0
1738182000,3119.75,3121.32,3113.35,3117.03,3568138.0
1738182060,3117.03,3129.61,3116.22,3127.31,3946468.0
1738182120,3127.31,3132.19,3126.54,3130.92,6184912.0
1738182180,3130.92,3133.57,3130.91,3133.18,2776408.0
1738182240,3133.24,3143.4,3132.96,3141.72,5810226.0
1738182300,3141.71,3156.39,3140.77,3155.28,11811132.0
1738182360,3155.32,3175.45,3154.84,3174.92,18223442.0
1738182420,3174.92,3179.98,3163.59,3165.74,16606748.0
1738182480,3165.74,3168.47,3158.72,3166.01,7491206.0
1738182540,3164.83,3166.03,3159.33,3161.03,4764702.0
1738182600,3161.36,3163.2,3154.02,3161.98,4122418.0
1738182660,3161.98,3166.95,3158.51,3166.05,3445882.0
1738182720,3166.47,3171.76,3165.89,3168.44,4996294.0
1738182780,3168.2,3170.04,3164.56,3168.53,2459220.0
1738182840,3168.44,3168.45,3159.21,3159.26,3101692.0
1738182900,3159.16,3159.37,3148.51,3149.5,4886810.0
1738182960,3149.5,3149.5,3141.51,3142.52,5023414.0
1738183020,3142.93,3150.49,3142.87,3150.49,2268898.0
1738183080,3150.62,3152.24,3145.0,3145.29,3137512.0
1738183140,3145.29,3145.29,3138.72,3141.26,2385654.0
1738183200,3141.26,3143.33,3126.4,3130.05,10956276.0
1738183260,3130.46,3136.41,3130.19,3130.55,5832782.0
1738183320,3129.88,3135.95,3129.65,3132.97,5410026.0
1738183380,3133.12,3136.28,3130.01,3130.23,8733316.0
1738183440,3130.23,3133.61,3129.39,3132.47,3515442.0
1738183500,3132.47,3137.11,3130.49,3136.01,2985286.0
1738183560,3136.01,3136.01,3125.87,3127.87,2612558.0
1738183620,3128.03,3132.1,3128.03,3131.04,1719232.0
1738183680,3130.71,3133.39,3128.71,3133.34,1725104.0
1738183740,3133.34,3135.77,3129.34,3135.77,1346552.0
1738183800,3135.09,3143.65,3134.87,3142.41,5015044.0
1738183860,3142.15,3145.68,3139.71,3139.71,4132192.0
1738183920,3139.6,3139.6,3132.99,3132.99,1437560.0
1738183980,3133.04,3138.07,3130.29,3138.07,1691174.0
1738184040,3137.9,3141.1,3136.15,3139.6,1099688.0
1738184100,3139.44,3142.89,3139.44,3142.41,1420368.0
1738184160,3142.35,3143.85,3140.32,3143.0,972556.0
1738184220,3143.2,3143.88,3141.14,3142.43,752430.0
1738184280,3142.43,3145.93,3142.37,3143.2,1374610.0
1738184340,3143.25,3143.25,3134.44,3135.16,2091556.0
1738184400,3135.07,3139.89,3132.15,3134.2,3841164.0
1738184460,3134.18,3139.83,3133.1,3133.39,4287328.0
1738184520,3133.39,3135.25,3126.12,3126.98,5736768.0
1738184580,3127.03,3130.63,3120.5,3121.43,7026946.0
1738184640,3121.08,3124.32,3118.45,3121.94,3619196.0
1738184700,3122.04,3124.11,3112.07,3115.33,5255986.0
1738184760,3115.33,3121.01,3112.82,3118.24,2682376.0
1738184820,3118.69,3120.71,3112.53,3117.28,4429624.0
1738184880,3117.5,3124.72,3114.93,3121.89,2182990.0
1738184940,3121.99,3121.99,3114.34,3116.93,1600376.0
1738185000,3117.11,3122.19,3116.88,3122.19,1087730.0
1738185060,3122.19,3126.9,3120.57,3125.39,1644956.0
1738185120,3125.19,3128.65,3123.2,3123.89,2287810.0
1738185180,3124.57,3127.25,3123.68,3124.8,960620.0
1738185240,3124.16,3126.1,3121.64,3125.18,989642.0
1738185300,3125.18,3126.98,3121.93,3122.67,868672.0
1738185360,3122.55,3126.61,3120.01,3126.57,1196366.0
1738185420,3126.02,3126.99,3122.28,3126.15,1118382.0
1738185480,3125.58,3131.75,3125.58,3130.11,2696404.0
1738185540,3129.9,3133.66,3129.67,3132.78,1139954.0
1738185600,3132.78,3133.5,3131.01,3131.7,927300.0
1738185660,3132.53,3133.28,3130.01,3132.49,1645120.0
1738185720,3132.5,3143.37,3131.97,3142.43,5474716.0
1738185780,3142.43,3148.82,3142.36,3147.89,6943362.0
1738185840,3147.78,3147.78,3142.93,3146.82,2442462.0
1738185900,3146.68,3148.44,3141.8,3142.89,1254614.0
1738185960,3142.99,3144.95,3140.57,3144.95,1258184.0
1738186020,3144.95,3144.95,3141.89,3142.35,678094.0
1738186080,3142.35,3144.31,3141.39,3144.15,1000994.0
1738186140,3144.1,3148.44,3142.11,3148.43,2145454.0
1738186200,3148.43,3149.18,3146.02,3149.17,1224044.0
1738186260,3148.92,3157.97,3148.47,3156.6,7243812.0
1738186320,3156.54,3157.43,3152.67,3154.01,1347636.0
1738186380,3154.22,3158.01,3150.84,3155.15,2486930.0
1738186440,3155.07,3162.01,3154.37,3158.93,4639684.0
1738186500,3158.93,3162.34,3157.51,3160.0,1857532.0
1738186560,3159.99,3159.99,3153.53,3155.87,1996388.0
1738186620,3155.86,3158.26,3155.17,3155.19,1129848.0
1738186680,3155.19,3158.4,3154.4,3156.97,773064.0
1738186740,3156.97,3159.31,3153.39,3154.64,1903490.0
1738186800,3154.64,3154.64,3148.88,3150.37,2585506.0
1738186860,3150.37,3157.28,3150.37,3155.94,909230.0
1738186920,3155.69,3156.95,3151.19,3151.97,880454.0
1738186980,3151.7,3151.7,3145.31,3148.54,1468224.0
1738187040,3148.28,3148.61,3141.12,3142.62,3026336.0
1738187100,3142.24,3145.38,3141.51,3141.78,2121920.0
1738187160,3141.78,3143.37,3138.18,3138.18,1785024.0
1738187220,3138.18,3139.93,3136.91,3139.87,4016250.0
1738187280,3139.82,3144.6,3139.82,3143.09,2509920.0
1738187340,3143.09,3148.88,3142.88,3148.87,930568.0
1738187400,3148.92,3150.0,3143.83,3145.13,1219498.0
1738187460,3145.13,3145.78,3142.19,3142.19,370642.0
1738187520,3142.19,3147.37,3142.01,3146.57,556546.0
1738187580,3146.5,3146.79,3143.26,3144.31,384814.0
1738187640,3144.41,3144.68,3139.76,3141.01,962056.0
1738187700,3141.04,3143.96,3140.57,3142.86,459578.0
1738187760,3142.86,3142.86,3138.84,3138.84,316172.0
1738187820,3138.84,3141.6,3138.67,3138.67,1509388.0
1738187880,3137.92,3140.05,3137.92,3139.04,563384.0
1738187940,3139.04,3139.35,3138.0,3138.97,1074432.0
1738188000,3138.97,3139.94,3135.45,3135.45,2389250.0
1738188060,3135.43,3135.44,3131.03,3132.01,1754858.0
1738188120,3131.88,3135.75,3131.83,3134.96,872300.0
1738188180,3134.61,3138.18,3134.61,3138.1,831112.0
1738188240,3138.04,3141.27,3135.89,3138.9,1901160.0
1738188300,3138.9,3138.9,3130.24,3130.24,1170750.0
1738188360,3130.07,3132.14,3129.03,3131.47,2540484.0
1738188420,3131.47,3132.16,3130.0,3130.18,1597770.0
1738188480,3130.18,3130.18,3127.93,3128.43,1593606.0
1738188540,3128.32,3128.32,3125.6,3126.14,1299264.0
1738188600,3126.02,3126.33,3122.99,3124.4,2709510.0
1738188660,3124.4,3129.57,3124.03,3129.38,1417470.0
1738188720,3129.25,3131.35,3126.42,3131.32,1945922.0
1738188780,3131.32,3134.11,3130.67,3133.03,1226218.0
1738188840,3132.98,3132.98,3131.17,3131.84,555594.0
1738188900,3131.95,3131.97,3124.73,3125.73,1933074.0
1738188960,3125.92,3128.8,3124.18,3124.32,816992.0
1738189020,3124.32,3127.38,3122.36,3127.3,2188168.0
1738189080,3127.3,3130.18,3127.3,3129.56,1011492.0
1738189140,3129.56,3132.28,3129.0,3132.23,569054.0
1738189200,3132.12,3135.86,3132.07,3134.15,806762.0
1738189260,3134.15,3137.05,3134.15,3137.04,493910.0
1738189320,3137.04,3142.79,3136.3,3141.8,2167038.0
1738189380,3141.8,3141.8,3138.06,3138.07,738714.0
1738189440,3138.07,3139.99,3137.41,3138.15,972704.0
1738189500,3138.15,3138.69,3133.97,3135.87,849528.0
1738189560,3135.87,3135.87,3133.05,3135.54,233170.0
1738189620,3135.54,3139.43,3135.54,3138.95,1299494.0
1738189680,3139.0,3139.99,3139.0,3139.86,386424.0
1738189740,3139.86,3140.0,3139.33,3139.99,424266.0
1738189800,3139.99,3145.91,3139.91,3145.91,1814084.0
1738189860,3145.91,3154.99,3145.91,3152.93,4260982.0
1738189920,3152.93,3154.27,3149.18,3153.86,1380412.0
1738189980,3154.26,3154.26,3150.77,3152.39,689852.0
1738190040,3152.39,3152.46,3149.69,3149.72,992676.0
1738190100,3149.72,3154.29,3148.84,3153.55,1434532.0
1738190160,3153.55,3156.51,3152.35,3156.43,1103322.0
1738190220,3156.48,3157.51,3153.94,3154.44,1429804.0
1738190280,3154.44,3155.77,3152.69,3152.69,545920.0
1738190340,3152.69,3152.71,3150.76,3151.53,582882.0
1738190400,3151.53,3151.97,3147.59,3147.65,1245064.0
1738190460,3147.65,3148.69,3146.47,3148.32,686888.0
1738190520,3148.32,3148.42,3142.72,3142.74,1117040.0
1738190580,3142.74,3144.25,3140.39,3141.27,2818510.0
1738190640,3141.27,3142.68,3140.18,3141.68,371580.0
1738190700,3141.68,3144.61,3141.59,3143.39,562872.0
1738190760,3143.39,3143.4,3142.88,3143.08,241682.0
1738190820,3143.08,3144.41,3141.6,3144.09,438400.0
1738190880,3144.06,3144.06,3141.0,3141.01,296564.0
1738190940,3141.01,3141.02,3138.84,3138.84,312526.0
1738191000,3138.84,3139.27,3136.35,3137.94,569038.0
1738191060,3137.91,3137.92,3134.7,3136.14,559522.0
1738191120,3136.14,3137.44,3136.13,3136.69,240644.0
1738191180,3136.69,3137.24,3135.79,3135.86,345568.0
1738191240,3135.86,3136.72,3134.5,3134.5,150620.0
1738191300,3134.5,3135.79,3133.33,3135.52,317694.0
1738191360,3135.52,3135.79,3134.98,3135.68,188654.0
1738191420,3135.67,3135.67,3130.01,3130.02,513852.0
1738191480,3130.02,3132.39,3130.0,3130.18,982996.0
1738191540,3130.18,3133.33,3130.18,3130.57,266608.0
1738191600,3130.6,3136.48,3128.47,3136.48,1447408.0
1738191660,3136.81,3139.49,3135.08,3136.19,948070.0
1738191720,3136.19,3136.19,3130.75,3130.76,657980.0
1738191780,3130.76,3134.72,3128.28,3134.11,2046748.0
1738191840,3134.4,3134.84,3130.15,3133.1,974696.0
1738191900,3133.1,3136.0,3132.55,3136.0,1111048.0
1738191960,3136.0,3137.06,3133.3,3137.05,1257824.0
1738192020,3137.11,3137.11,3134.34,3136.23,1162350.0
1738192080,3136.25,3138.32,3133.92,3138.32,782656.0
1738192140,3138.32,3138.32,3131.77,3135.76,940960.0
1738192200,3135.76,3137.99,3134.88,3135.36,393106.0
1738192260,3135.36,3135.63,3131.01,3131.01,635762.0
1738192320,3131.01,3131.02,3127.32,3130.44,854746.0
1738192380,3130.44,3136.73,3130.24,3134.4,1083414.0
1738192440,3134.4,3137.05,3132.17,3137.05,414316.0
1738192500,3136.99,3139.65,3136.31,3137.21,965714.0
1738192560,3136.69,3142.78,3135.54,3142.18,862592.0
1738192620,3142.09,3147.22,3141.45,3144.08,1491612.0
1738192680,3144.08,3145.5,3142.31,3145.18,536630.0
1738192740,3145.18,3145.18,3139.46,3139.47,405988.0
1738192800,3139.41,3139.41,3135.17,3136.91,1300224.0
1738192860,3136.91,3136.97,3132.31,3134.47,525524.0
1738192920,3134.46,3135.94,3133.21,3133.28,713866.0
1738192980,3133.28,3133.28,3128.91,3129.6,3060646.0
1738193040,3129.6,3129.81,3125.7,3127.57,856080.0
1738193100,3127.59,3128.29,3125.34,3127.04,824104.0
1738193160,3127.04,3130.23,3126.15,3130.0,865462.0
1738193220,3130.0,3132.41,3129.78,3132.16,1359022.0
1738193280,3132.16,3134.12,3131.87,3134.11,423726.0
1738193340,3134.11,3134.32,3133.43,3134.03,361296.0
1738193400,3134.03,3134.11,3131.8,3131.81,322492.0
1738193460,3131.81,3131.95,3129.8,3131.94,334286.0
1738193520,3131.82,3131.82,3126.59,3126.8,596630.0
1738193580,3126.8,3130.78,3126.79,3130.78,1125292.0
1738193640,3130.75,3132.45,3130.05,3130.11,343380.0
1738193700,3130.05,3131.12,3126.8,3127.06,526024.0
1738193760,3127.1,3128.47,3126.17,3127.3,454850.0
1738193820,3127.3,3131.11,3127.29,3129.69,314970.0
1738193880,3129.47,3131.45,3129.16,3129.52,272864.0
1738193940,3129.52,3131.1,3129.37,3130.44,145320.0
1738194000,3130.44,3131.57,3127.31,3127.76,889690.0
1738194060,3127.79,3128.26,3124.85,3124.85,489748.0
1738194120,3124.24,3124.26,3120.6,3120.75,2677444.0
1738194180,3120.49,3121.24,3118.05,3118.84,1506854.0
1738194240,3118.74,3120.84,3118.52,3119.65,1610892.0
1738194300,3119.65,3120.97,3117.51,3117.51,1482860.0
1738194360,3117.39,3120.04,3116.32,3118.96,802110.0
1738194420,3118.96,3119.64,3117.02,3118.89,420692.0
1738194480,3118.89,3119.58,3115.42,3115.7,602512.0
1738194540,3115.63,3116.32,3114.06,3114.99,3002820.0
1738194600,3114.99,3116.58,3114.05,3114.05,561618.0
1738194660,3114.05,3115.15,3113.02,3113.54,1119592.0
1738194720,3113.49,3114.39,3110.86,3112.66,1999692.0
1738194780,3112.66,3112.66,3111.02,3111.4,748452.0
1738194840,3111.4,3112.81,3110.67,3111.81,933936.0
1738194900,3111.81,3111.81,3108.03,3108.31,2806778.0
1738194960,3108.31,3111.87,3108.25,3111.68,1288742.0
1738195020,3111.68,3112.73,3108.96,3108.97,832384.0
1738195080,3108.97,3112.95,3108.96,3112.76,889730.0
1738195140,3112.76,3112.76,3111.8,3112.55,322626.0
1738195200,3112.55,3115.07,3112.38,3114.92,1510044.0
1738195260,3114.92,3114.92,3112.56,3114.3,901200.0
1738195320,3114.3,3115.61,3113.04,3114.27,801040.0
1738195380,3114.27,3114.32,3108.19,3109.27,861476.0
1738195440,3109.27,3109.86,3105.44,3109.85,3267678.0
1738195500,3109.93,3112.02,3108.13,3108.88,1774194.0
1738195560,3108.88,3109.06,3104.2,3104.2,1008770.0
1738195620,3104.15,3104.56,3102.22,3102.97,2605888.0
1738195680,3103.89,3105.36,3103.6,3104.24,1310656.0
1738195740,3104.33,3104.78,3100.14,3101.28,6483434.0
1738195800,3101.32,3105.28,3101.31,3104.11,589190.0
1738195860,3104.41,3104.41,3100.07,3102.23,1060080.0
1738195920,3102.24,3103.65,3102.06,3102.33,582964.0
1738195980,3102.33,3103.04,3101.32,3102.12,759452.0
1738196040,3102.17,3103.6,3100.57,3102.93,620014.0
1738196100,3102.93,3103.34,3100.4,3103.31,902440.0
1738196160,3103.31,3105.38,3102.05,3105.25,670176.0
1738196220,3105.25,3107.07,3104.68,3107.07,891864.0
1738196280,3107.07,3107.07,3103.25,3106.24,586286.0
1738196340,3105.67,3108.37,3105.47,3107.76,726068.0
1738196400,3107.76,3108.57,3106.61,3106.93,436450.0
1738196460,3106.93,3108.53,3105.56,3108.52,486328.0
1738196520,3108.52,3108.54,3104.97,3104.97,303270.0
1738196580,3104.97,3107.11,3104.43,3105.61,746878.0
1738196640,3105.61,3105.61,3103.08,3103.57,555754.0
1738196700,3103.57,3103.58,3097.21,3097.47,3820324.0
1738196760,3097.47,3098.6,3097.0,3097.51,1027822.0
1738196820,3098.05,3102.67,3098.05,3101.65,954976.0
1738196880,3101.72,3102.62,3099.31,3099.99,1626268.0
1738196940,3099.99,3100.64,3099.71,3100.39,312512.0
1738197000,3100.44,3101.6,3099.52,3100.2,1224646.0
1738197060,3100.2,3100.36,3089.39,3092.67,7891670.0
1738197120,3092.65,3095.46,3092.1,3095.45,2064632.0
1738197180,3095.45,3096.01,3093.3,3094.14,1127396.0
1738197240,3094.18,3096.8,3093.01,3096.8,875148.0
1738197300,3096.8,3101.15,3096.67,3101.14,912906.0
1738197360,3101.14,3102.16,3100.35,3102.15,611002.0
1738197420,3102.15,3104.39,3101.93,3102.75,1563650.0
1738197480,3102.67,3107.26,3102.4,3106.78,2008212.0
1738197540,3106.77,3108.94,3106.02,3108.66,842458.0
1738197600,3108.65,3110.08,3107.15,3108.88,1764096.0
1738197660,3108.88,3110.65,3107.72,3110.65,624602.0
1738197720,3110.65,3110.65,3108.64,3110.19,845836.0
1738197780,3110.19,3112.34,3110.18,3110.97,2077328.0
1738197840,3110.97,3112.98,3110.39,3110.4,2494036.0
1738197900,3110.4,3114.37,3109.47,3114.13,2306808.0
1738197960,3114.13,3116.83,3113.81,3116.58,1664390.0
1738198020,3116.58,3119.83,3115.92,3119.4,1387672.0
1738198080,3119.4,3120.22,3118.28,3118.28,1870962.0
1738198140,3118.28,3119.34,3116.61,3119.12,576494.0
1738198200,3119.1,3121.78,3116.95,3121.03,1512600.0
1738198260,3121.22,3121.98,3119.29,3120.18,1157080.0
1738198320,3120.18,3120.73,3118.52,3120.35,669010.0
1738198380,3120.35,3125.44,3120.35,3124.28,1258246.0
1738198440,3124.28,3124.64,3122.88,3123.17,1067384.0
1738198500,3123.17,3123.56,3121.06,3121.73,737850.0
1738198560,3121.82,3124.31,3121.66,3124.3,492936.0
1738198620,3124.35,3125.49,3124.19,3125.06,539008.0
1738198680,3125.06,3125.5,3124.42,3125.27,448020.0
1738198740,3125.27,3125.27,3122.26,3122.93,776208.0
1738198800,3122.93,3123.35,3120.18,3120.18,607882.0
1738198860,3120.18,3123.62,3119.22,3123.32,1109182.0
1738198920,3123.32,3125.29,3121.88,3125.29,434142.0
1738198980,3125.23,3128.23,3124.77,3128.23,802054.0
1738199040,3128.23,3128.28,3126.18,3126.59,880212.0
1738199100,3126.59,3126.65,3120.69,3121.72,952306.0
1738199160,3121.72,3125.1,3121.27,3125.1,599934.0
1738199220,3125.1,3128.68,3125.1,3128.49,601386.0
1738199280,3128.49,3130.94,3127.2,3129.81,3092170.0
1738199340,3129.9,3130.99,3129.78,3129.81,594334.0
1738199400,3129.81,3130.56,3126.17,3126.57,951682.0
1738199460,3126.63,3128.05,3124.22,3125.19,1761056.0
1738199520,3125.19,3127.68,3124.68,3126.4,312504.0
1738199580,3126.4,3127.77,3124.88,3127.76,348070.0
1738199640,3127.76,3131.61,3127.76,3131.56,587514.0
1738199700,3131.59,3134.18,3131.59,3132.94,1133076.0
1738199760,3132.93,3135.53,3132.0,3135.53,1142608.0
1738199820,3135.64,3136.88,3135.42,3135.46,1010100.0
1738199880,3135.46,3136.32,3134.36,3135.65,618172.0
1738199940,3135.65,3140.04,3135.65,3139.9,2600236.0
1738200000,3139.44,3139.56,3136.59,3138.48,1018996.0
1738200060,3138.48,3138.82,3133.39,3135.41,1967816.0
1738200120,3135.41,3138.04,3135.39,3137.3,479880.0
1738200180,3137.3,3142.64,3136.75,3141.73,2656354.0
1738200240,3141.73,3143.7,3138.79,3143.18,4336410.0
1738200300,3143.18,3147.72,3143.11,3145.18,3393860.0
1738200360,3146.26,3147.14,3145.22,3145.56,1485504.0
1738200420,3145.56,3146.74,3144.3,3146.58,3176146.0
1738200480,3146.58,3147.82,3144.45,3144.45,1830534.0
1738200540,3144.45,3145.54,3141.95,3141.95,1712954.0
1738200600,3142.02,3144.24,3138.34,3139.99,2220828.0
1738200660,3140.02,3144.41,3139.87,3143.13,833804.0
1738200720,3143.58,3145.81,3143.58,3145.19,1282358.0
1738200780,3145.19,3145.78,3144.1,3144.26,534274.0
1738200840,3144.07,3148.0,3143.5,3147.91,3465190.0
1738200900,3147.93,3154.2,3147.93,3149.97,5691042.0
1738200960,3149.97,3151.02,3145.38,3146.03,2576134.0
1738201020,3145.86,3145.99,3139.41,3140.65,4749562.0
1738201080,3140.6,3140.6,3136.13,3136.99,3284372.0
1738201140,3136.58,3138.89,3133.24,3135.11,2024102.0
1738201200,3135.11,3137.64,3134.85,3135.38,1072728.0
1738201260,3135.38,3136.89,3135.01,3135.38,565680.0
1738201320,3135.65,3145.79,3135.65,3142.69,2199204.0
1738201380,3143.07,3145.18,3141.42,3144.11,2163524.0
1738201440,3144.11,3144.82,3143.36,3143.61,471638.0
1738201500,3143.61,3144.85,3139.43,3140.34,895308.0
1738201560,3140.34,3141.08,3137.57,3137.77,1136994.0
1738201620,3137.25,3138.02,3135.5,3137.96,659100.0
1738201680,3137.8,3138.68,3136.48,3137.99,349608.0
1738201740,3137.99,3140.99,3136.96,3138.99,393882.0
1738201800,3138.99,3144.81,3138.98,3141.9,1932904.0
1738201860,3141.73,3141.93,3138.92,3138.99,656558.0
1738201920,3138.99,3140.16,3138.27,3138.94,814868.0
1738201980,3138.94,3141.66,3138.94,3141.64,313136.0
1738202040,3141.68,3141.74,3137.77,3138.2,1298358.0
1738202100,3138.2,3139.16,3136.14,3136.14,359146.0
1738202160,3136.06,3137.11,3133.56,3137.1,953186.0
1738202220,3137.1,3138.96,3137.1,3137.89,541656.0
1738202280,3137.89,3137.9,3134.64,3135.12,339748.0
1738202340,3135.12,3136.99,3135.1,3136.99,180562.0
1738202400,3136.99,3137.56,3133.15,3133.55,1196938.0
1738202460,3133.55,3133.79,3129.51,3129.51,1727928.0
1738202520,3129.56,3130.6,3126.73,3128.3,1497868.0
1738202580,3128.36,3132.01,3127.8,3129.7,1365604.0
1738202640,3129.65,3130.28,3128.05,3128.06,628198.0
1738202700,3128.47,3132.14,3127.04,3132.14,1085742.0
1738202760,3132.17,3139.14,3131.9,3138.94,3319222.0
1738202820,3138.82,3138.89,3133.9,3135.31,739440.0
1738202880,3135.31,3137.14,3135.17,3136.46,420760.0
1738202940,3136.2,3136.4,3134.54,3135.47,1415560.0
1738203000,3135.51,3135.75,3133.0,3134.51,3257970.0
1738203060,3134.51,3137.35,3134.01,3134.72,640334.0
1738203120,3135.06,3138.26,3134.49,3137.4,1686422.0
1738203180,3137.81,3141.36,3137.81,3139.63,2301550.0
1738203240,3139.62,3144.04,3139.62,3143.01,1773388.0
1738203300,3143.28,3144.04,3140.73,3141.46,1006532.0
1738203360,3141.78,3141.99,3139.87,3141.99,458838.0
1738203420,3141.99,3143.75,3140.57,3141.6,753028.0
1738203480,3141.54,3141.54,3137.68,3139.31,983836.0
1738203540,3139.31,3142.08,3139.31,3140.11,219892.0
1738203600,3140.11,3144.44,3140.11,3143.88,632804.0
1738203660,3143.88,3145.44,3143.68,3143.69,550266.0
1738203720,3143.69,3145.27,3143.57,3143.59,188088.0
1738203780,3143.51,3143.51,3140.59,3141.48,1365736.0
1738203840,3141.48,3143.62,3138.92,3138.93,856398.0
1738203900,3138.96,3141.0,3138.48,3138.49,297114.0
1738203960,3138.52,3143.11,3138.52,3142.89,346196.0
1738204020,3142.89,3146.89,3142.61,3146.03,3574248.0
1738204080,3146.03,3146.15,3145.01,3145.84,551964.0
1738204140,3145.84,3147.56,3145.84,3147.17,442152.0
1738204200,3147.17,3147.99,3145.39,3146.9,538408.0
1738204260,3146.9,3147.27,3143.86,3145.31,928396.0
1738204320,3145.63,3149.36,3144.7,3148.38,1097986.0
1738204380,3148.27,3148.53,3147.06,3147.76,689568.0
1738204440,3147.7,3151.69,3146.69,3151.68,1444050.0
1738204500,3151.68,3151.68,3147.95,3148.17,1175986.0
1738204560,3148.17,3150.62,3148.02,3149.12,433906.0
1738204620,3149.12,3150.13,3147.94,3150.11,541852.0
1738204680,3150.11,3151.91,3148.98,3149.33,1089494.0
1738204740,3149.33,3149.33,3147.64,3148.65,874106.0
1738204800,3148.6,3150.49,3147.73,3148.24,1216174.0
1738204860,3148.18,3148.18,3145.49,3147.31,2147254.0
1738204920,3147.31,3148.77,3147.31,3148.1,352680.0
1738204980,3148.1,3148.1,3144.14,3144.56,663258.0
1738205040,3144.56,3145.83,3144.51,3145.77,362074.0
1738205100,3145.73,3146.81,3144.56,3144.81,479052.0
1738205160,3144.81,3147.5,3144.81,3145.28,459258.0
1738205220,3145.23,3145.23,3141.64,3142.29,885116.0
1738205280,3142.34,3143.4,3141.99,3142.15,392490.0
1738205340,3142.15,3144.13,3141.51,3143.2,393402.0
1738205400,3143.2,3145.0,3143.0,3144.73,621074.0
1738205460,3144.73,3147.44,3144.4,3147.44,388460.0
1738205520,3147.44,3148.2,3147.19,3147.37,233790.0
1738205580,3147.37,3148.0,3145.96,3147.43,517198.0
1738205640,3147.43,3148.0,3146.9,3148.0,175978.0
1738205700,3148.0,3148.5,3146.94,3146.96,308954.0
1738205760,3146.96,3147.16,3145.65,3145.67,553656.0
1738205820,3145.67,3148.19,3145.67,3147.02,889112.0
1738205880,3147.02,3151.55,3146.59,3151.55,1110800.0
1738205940,3151.55,3154.19,3151.36,3154.19,1466212.0
1738206000,3154.44,3157.04,3153.11,3156.97,4413126.0
1738206060,3156.97,3157.82,3153.59,3154.05,982386.0
1738206120,3154.05,3158.97,3152.35,3158.34,1232308.0
1738206180,3158.34,3158.9,3155.14,3155.14,725676.0
1738206240,3155.14,3158.99,3155.05,3156.99,859632.0
1738206300,3156.99,3158.29,3156.1,3157.4,933304.0
1738206360,3157.4,3160.82,3157.4,3160.67,1839352.0
1738206420,3160.56,3160.56,3157.65,3159.87,1414548.0
1738206480,3159.87,3161.86,3159.87,3161.39,1980984.0
1738206540,3161.39,3162.72,3159.15,3159.67,989856.0
1738206600,3159.67,3164.79,3159.51,3162.79,1168700.0
1738206660,3162.79,3163.72,3160.14,3161.15,538148.0
1738206720,3161.15,3167.14,3161.15,3166.43,3483490.0
1738206780,3166.43,3169.44,3165.92,3169.44,2224518.0
1738206840,3169.44,3172.72,3168.61,3171.07,2589622.0
1738206900,3171.07,3172.0,3168.15,3168.39,1311142.0
1738206960,3168.39,3170.3,3167.21,3168.33,1129400.0
1738207020,3168.26,3168.26,3164.09,3164.95,1009796.0
1738207080,3164.95,3165.82,3163.54,3163.86,670464.0
1738207140,3163.86,3167.2,3163.44,3165.77,1163558.0
1738207200,3165.77,3166.72,3164.1,3164.13,834554.0
1738207260,3164.18,3166.05,3164.13,3166.05,396140.0
1738207320,3166.25,3167.02,3163.7,3164.11,543124.0
1738207380,3164.11,3165.53,3162.21,3162.57,806894.0
1738207440,3162.57,3163.42,3161.27,3161.28,552270.0
1738207500,3161.28,3165.28,3161.28,3164.57,609546.0
1738207560,3164.57,3168.65,3164.38,3167.39,815326.0
1738207620,3167.3,3168.19,3166.94,3167.67,495200.0
1738207680,3167.67,3167.97,3166.81,3167.56,385410.0
1738207740,3167.47,3167.57,3166.79,3167.08,260398.0
1738207800,3167.08,3168.05,3163.05,3163.06,983664.0
1738207860,3163.06,3164.87,3162.81,3164.3,983816.0
1738207920,3164.3,3164.93,3162.3,3162.32,544234.0
1738207980,3162.32,3164.1,3161.76,3164.04,346196.0
1738208040,3163.76,3164.11,3161.01,3161.11,604140.0
1738208100,3160.81,3162.74,3160.81,3161.48,670154.0
1738208160,3161.48,3167.18,3161.1,3165.97,955596.0
1738208220,3165.97,3166.29,3164.34,3164.6,394890.0
1738208280,3164.53,3164.61,3162.02,3163.1,545718.0
1738208340,3163.1,3164.61,3162.15,3163.64,1311534.0
1738208400,3163.64,3166.5,3163.64,3166.24,1997288.0
1738208460,3166.33,3166.99,3165.6,3165.94,463922.0
1738208520,3165.94,3166.68,3165.38,3166.68,944936.0
1738208580,3166.68,3170.5,3166.67,3169.0,1827152.0
1738208640,3169.0,3173.35,3169.0,3173.03,2478516.0
1738208700,3173.03,3173.22,3170.93,3172.4,1476114.0
1738208760,3172.4,3173.08,3170.01,3170.45,1061730.0
1738208820,3170.45,3175.74,3170.44,3175.23,2462054.0
1738208880,3175.23,3175.39,3174.18,3174.73,1128046.0
1738208940,3174.78,3176.85,3173.49,3175.69,3047668.0
1738209000,3175.69,3178.5,3174.55,3174.55,2206158.0
1738209060,3174.39,3179.47,3172.38,3179.16,3535448.0
1738209120,3179.11,3183.89,3178.49,3183.73,4584492.0
1738209180,3183.74,3204.08,3181.59,3198.42,32179090.0
1738209240,3197.61,3198.18,3194.27,3195.63,3319764.0
1738209300,3195.63,3198.03,3195.21,3195.21,2382866.0
1738209360,3195.21,3195.22,3191.13,3192.4,3087394.0
1738209420,3192.4,3194.65,3191.22,3192.35,997604.0
1738209480,3192.35,3194.52,3192.35,3193.7,1505220.0
1738209540,3193.42,3201.78,3192.55,3200.3,6829286.0
1738209600,3200.24,3212.43,3200.06,3209.93,13718158.0
1738209660,3210.44,3214.47,3207.55,3214.47,9141404.0
1738209720,3214.47,3214.64,3205.98,3207.81,3763920.0
1738209780,3207.86,3208.69,3203.91,3208.43,2137796.0
1738209840,3208.42,3208.54,3202.64,3204.9,2780502.0
1738209900,3204.9,3204.95,3198.2,3199.76,3387356.0
1738209960,3199.76,3200.21,3197.49,3198.55,1692532.0
1738210020,3198.35,3198.35,3195.81,3196.7,1473172.0
1738210080,3196.63,3197.43,3194.1,3194.77,2255350.0
1738210140,3194.77,3194.77,3192.55,3193.59,2256266.0
1738210200,3193.58,3195.09,3191.17,3194.9,2558136.0
1738210260,3194.96,3195.15,3193.05,3195.15,1059248.0
1738210320,3195.21,3197.56,3195.21,3196.69,1173574.0
1738210380,3196.69,3197.47,3195.56,3196.4,1163536.0
1738210440,3196.4,3196.58,3195.59,3195.72,922846.0
1738210500,3195.72,3196.52,3193.61,3193.62,806286.0
1738210560,3193.62,3194.39,3192.67,3193.15,1182092.0
1738210620,3193.15,3197.93,3193.13,3197.9,1155460.0
1738210680,3197.66,3202.78,3197.6,3202.78,1376224.0
1738210740,3202.78,3204.61,3201.72,3203.62,1227476.0
1738210800,3203.62,3206.75,3203.45,3206.69,1246774.0
1738210860,3206.66,3211.78,3206.38,3210.0,5415992.0
1738210920,3209.92,3210.89,3209.22,3209.72,1831234.0
1738210980,3209.47,3210.19,3206.15,3206.23,2252660.0
1738211040,3206.71,3207.02,3203.77,3204.68,1276278.0
1738211100,3204.68,3205.62,3203.52,3204.46,892052.0
1738211160,3204.46,3205.1,3200.23,3201.91,1147378.0
1738211220,3201.91,3203.86,3200.29,3200.52,1897880.0
1738211280,3200.59,3203.03,3200.59,3202.56,703098.0
1738211340,3202.56,3203.24,3201.23,3201.95,948086.0
1738211400,3202.38,3204.05,3199.5,3201.35,1193162.0
1738211460,3201.15,3201.15,3196.66,3196.66,1242990.0
1738211520,3196.66,3199.39,3196.36,3199.07,1011646.0
1738211580,3199.07,3199.46,3196.13,3196.17,1748532.0
1738211640,3196.33,3196.37,3193.1,3193.49,2930058.0
1738211700,3193.49,3195.22,3193.05,3193.86,1715262.0
1738211760,3194.0,3194.17,3190.07,3190.19,2933708.0
1738211820,3190.19,3190.26,3186.18,3187.72,4405914.0
1738211880,3187.72,3190.49,3186.58,3190.31,2268956.0
1738211940,3190.31,3191.58,3188.04,3191.58,1564612.0
1738212000,3191.58,3192.32,3189.48,3189.7,1062918.0
1738212060,3189.7,3192.0,3189.64,3190.48,472512.0
1738212120,3190.48,3192.98,3190.48,3192.08,440902.0
1738212180,3192.14,3194.07,3191.59,3193.62,1076448.0
1738212240,3193.62,3195.38,3193.31,3195.32,787486.0
1738212300,3195.07,3195.07,3193.5,3193.68,846408.0
1738212360,3193.68,3193.84,3188.17,3188.17,877278.0
1738212420,3188.17,3189.69,3187.79,3188.72,611796.0
1738212480,3188.72,3190.82,3188.66,3190.82,595418.0
1738212540,3190.82,3191.2,3188.98,3189.61,524274.0
1738212600,3189.6,3191.57,3189.6,3191.04,659926.0
1738212660,3191.04,3194.07,3191.04,3192.94,2768444.0
1738212720,3193.01,3193.99,3192.91,3193.1,812422.0
1738212780,3193.1,3194.51,3192.8,3194.51,1664502.0
1738212840,3194.51,3195.0,3193.8,3194.19,851934.0
1738212900,3194.19,3195.18,3193.47,3193.88,621520.0
1738212960,3193.88,3199.34,3193.68,3198.47,2471002.0
1738213020,3198.36,3200.86,3197.43,3197.64,1981408.0
1738213080,3197.64,3198.7,3196.8,3197.19,399044.0
1738213140,3197.19,3201.21,3195.38,3195.91,4459070.0
1738213200,3196.26,3197.04,3193.32,3195.1,1937706.0
1738213260,3195.1,3197.86,3193.77,3193.77,979158.0
1738213320,3193.77,3194.22,3192.31,3192.32,744884.0
1738213380,3192.32,3192.32,3188.92,3190.61,1867336.0
1738213440,3190.55,3192.8,3189.69,3191.03,1210294.0
1738213500,3191.03,3191.52,3188.52,3189.04,987486.0
1738213560,3189.04,3191.4,3189.04,3190.86,782824.0
1738213620,3190.9,3193.21,3190.86,3193.06,902988.0
1738213680,3193.06,3193.73,3192.53,3192.53,488702.0
1738213740,3192.53,3194.21,3191.64,3191.65,563492.0
1738213800,3191.65,3191.66,3188.6,3188.82,717650.0
1738213860,3189.01,3190.51,3189.0,3189.67,753150.0
1738213920,3189.67,3190.52,3189.02,3189.57,689128.0
1738213980,3189.47,3189.89,3188.95,3189.65,615788.0
1738214040,3189.65,3189.65,3187.22,3187.45,517002.0
1738214100,3187.81,3190.62,3187.81,3189.68,685588.0
1738214160,3189.68,3190.41,3188.5,3189.69,538656.0
1738214220,3189.69,3190.5,3188.91,3190.37,403912.0
1738214280,3190.37,3194.4,3189.47,3194.11,692406.0
1738214340,3194.11,3194.11,3186.61,3187.77,1124388.0
1738214400,3187.53,3188.24,3186.01,3186.01,930004.0
1738214460,3185.86,3186.6,3182.26,3183.64,3502150.0
1738214520,3183.7,3186.9,3183.7,3185.85,902036.0
1738214580,3185.84,3186.39,3183.12,3184.19,1825484.0
1738214640,3184.19,3185.69,3183.69,3184.35,1351774.0
1738214700,3184.35,3185.86,3183.27,3185.43,883448.0
1738214760,3185.15,3186.19,3184.22,3185.79,561320.0
1738214820,3185.79,3187.8,3185.77,3186.89,670618.0
1738214880,3186.89,3186.89,3184.85,3185.34,608192.0
1738214940,3185.34,3185.58,3184.66,3185.24,304730.0
1738215000,3185.24,3187.79,3185.24,3187.79,802646.0
1738215060,3187.79,3188.23,3185.3,3186.95,443294.0
1738215120,3186.95,3186.98,3185.87,3186.72,385598.0
1738215180,3186.72,3187.02,3186.0,3186.12,262028.0
1738215240,3186.12,3186.13,3183.15,3183.15,350128.0
1738215300,3183.15,3185.16,3183.1,3183.43,626656.0
1738215360,3183.43,3184.4,3181.4,3183.82,2012658.0
1738215420,3183.82,3185.0,3183.81,3184.32,349532.0
1738215480,3184.32,3184.32,3181.56,3182.82,768290.0
1738215540,3182.92,3184.54,3182.23,3183.32,710098.0
1738215600,3183.32,3183.89,3182.53,3182.9,362164.0
1738215660,3182.9,3184.4,3182.9,3183.73,460824.0
1738215720,3183.73,3185.24,3183.28,3184.3,664874.0
1738215780,3184.3,3185.52,3183.81,3185.52,374738.0
1738215840,3185.52,3187.69,3185.52,3187.68,514914.0
1738215900,3187.68,3187.68,3185.45,3185.46,709982.0
1738215960,3185.46,3185.53,3184.01,3185.25,1029320.0
1738216020,3185.33,3188.12,3184.8,3186.79,954908.0
1738216080,3186.79,3187.65,3185.46,3185.95,342246.0
1738216140,3185.65,3186.53,3184.8,3186.27,428208.0
1738216200,3186.27,3187.11,3185.56,3186.4,411444.0
1738216260,3186.57,3189.23,3186.57,3188.69,969658.0
1738216320,3188.69,3188.9,3187.79,3188.52,622382.0
1738216380,3188.51,3189.89,3188.11,3189.89,757924.0
1738216440,3189.89,3189.89,3188.61,3189.72,259030.0
1738216500,3189.84,3192.98,3189.42,3189.63,1590220.0
1738216560,3189.63,3192.6,3189.54,3192.2,612202.0
1738216620,3192.2,3193.6,3192.2,3192.43,758070.0
1738216680,3192.43,3193.92,3192.42,3193.29,404266.0
1738216740,3193.29,3194.37,3193.0,3193.77,897210.0
1738216800,3193.77,3195.43,3191.85,3192.59,1291092.0
1738216860,3192.79,3193.07,3191.69,3191.7,339592.0
1738216920,3191.7,3192.75,3190.15,3192.47,1714926.0
1738216980,3192.52,3196.35,3192.26,3196.26,939714.0
1738217040,3196.26,3197.69,3195.6,3196.39,1914426.0
1738217100,3196.39,3196.87,3195.56,3196.86,696222.0
1738217160,3196.9,3200.39,3196.9,3199.89,3394406.0
1738217220,3199.89,3202.28,3199.46,3199.47,951136.0
1738217280,3199.47,3199.98,3198.48,3198.79,669010.0
1738217340,3198.79,3202.33,3198.59,3200.56,1374918.0
1738217400,3200.56,3205.91,3200.56,3203.84,2408092.0
1738217460,3203.84,3204.93,3203.63,3203.64,776904.0
1738217520,3203.64,3204.0,3201.9,3202.4,716232.0
1738217580,3202.17,3202.24,3198.0,3198.18,1025620.0
1738217640,3197.95,3198.12,3196.52,3196.61,1205690.0
1738217700,3196.61,3198.61,3195.47,3198.6,1187246.0
1738217760,3198.6,3199.33,3196.73,3197.29,609854.0
1738217820,3197.29,3197.29,3194.82,3195.24,808498.0
1738217880,3195.24,3196.07,3193.56,3194.27,874660.0
1738217940,3194.27,3194.28,3192.6,3194.11,754308.0
1738218000,3194.11,3196.36,3194.1,3195.69,464172.0
1738218060,3195.74,3198.9,3195.74,3198.49,452432.0
1738218120,3198.78,3199.78,3198.3,3199.6,346778.0
1738218180,3199.53,3200.75,3198.49,3198.49,925162.0
1738218240,3198.49,3198.49,3196.21,3196.85,581498.0
1738218300,3196.85,3196.86,3195.88,3196.38,301488.0
1738218360,3196.38,3196.7,3194.02,3194.82,336920.0
1738218420,3194.82,3195.0,3194.1,3194.28,463454.0
1738218480,3194.28,3194.4,3193.43,3193.93,320312.0
1738218540,3193.93,3193.94,3193.13,3193.36,301794.0
1738218600,3193.36,3194.39,3193.34,3194.02,273388.0
1738218660,3194.02,3194.76,3193.35,3193.59,279958.0
1738218720,3193.59,3194.4,3193.43,3193.65,376398.0
1738218780,3193.65,3194.32,3193.63,3193.89,277266.0
1738218840,3193.89,3194.48,3193.42,3194.09,96814.0
1738218900,3194.09,3195.65,3193.77,3194.48,297550.0
1738218960,3194.48,3194.56,3193.6,3193.62,185754.0
1738219020,3193.62,3195.84,3193.51,3194.94,519264.0
1738219080,3194.94,3194.96,3192.07,3192.47,657370.0
1738219140,3192.47,3195.0,3192.25,3195.0,295506.0
1738219200,3195.0,3195.11,3192.96,3193.19,392074.0
1738219260,3193.19,3194.02,3191.1,3191.1,2205692.0
1738219320,3190.85,3190.85,3190.08,3190.36,877466.0
1738219380,3190.36,3190.81,3188.88,3188.88,1248268.0
1738219440,3189.13,3189.33,3188.22,3188.23,909786.0
1738219500,3188.23,3189.91,3188.22,3189.06,542310.0
1738219560,3189.06,3189.08,3187.92,3188.09,412204.0
1738219620,3188.09,3189.79,3187.93,3189.78,679308.0
1738219680,3189.78,3190.23,3189.78,3190.05,480378.0
1738219740,3190.05,3190.19,3189.29,3189.56,273778.0
1738219800,3189.56,3190.31,3189.55,3189.78,520272.0
1738219860,3189.78,3190.46,3188.95,3190.39,301346.0
1738219920,3190.39,3190.74,3187.5,3187.65,588234.0
1738219980,3187.65,3188.24,3186.63,3187.34,999222.0
1738220040,3187.34,3188.13,3186.52,3188.12,532502.0
1738220100,3188.12,3188.36,3186.5,3186.82,230866.0
1738220160,3186.61,3187.13,3184.08,3184.62,923502.0
1738220220,3184.62,3184.77,3183.59,3184.34,1097578.0
1738220280,3184.34,3185.0,3184.0,3184.68,586184.0
1738220340,3184.68,3185.17,3184.55,3184.73,446898.0
1738220400,3185.24,3186.11,3183.25,3184.89,1538678.0
1738220460,3184.89,3188.04,3184.4,3188.04,935278.0
1738220520,3188.39,3189.74,3186.34,3187.28,799548.0
1738220580,3187.28,3189.39,3186.37,3189.39,435392.0
1738220640,3188.94,3189.57,3188.05,3188.64,371842.0
1738220700,3188.64,3192.2,3188.64,3190.81,1155310.0
1738220760,3190.81,3191.5,3189.7,3189.76,591882.0
1738220820,3189.8,3193.43,3189.8,3193.43,881956.0
1738220880,3193.43,3193.63,3192.06,3192.48,856278.0
1738220940,3192.48,3193.81,3191.33,3191.35,874628.0
1738221000,3191.35,3191.35,3186.79,3186.8,466632.0
1738221060,3187.37,3188.64,3187.34,3188.17,745506.0
1738221120,3188.24,3188.32,3181.43,3181.43,3836506.0
1738221180,3181.43,3182.49,3179.48,3179.61,7224992.0
1738221240,3179.61,3181.28,3179.61,3180.46,1325838.0
1738221300,3180.57,3182.2,3180.57,3181.65,1223660.0
1738221360,3181.64,3183.18,3181.43,3181.45,978730.0
1738221420,3181.49,3187.61,3181.49,3187.18,1389652.0
1738221480,3186.89,3188.99,3186.87,3188.85,955038.0
1738221540,3188.85,3190.33,3188.6,3188.99,495308.0
1738221600,3188.99,3189.75,3187.76,3188.68,620166.0
1738221660,3188.68,3189.55,3188.38,3189.48,370336.0
1738221720,3189.48,3191.0,3189.48,3189.61,680290.0
1738221780,3189.61,3189.61,3188.02,3188.73,440942.0
1738221840,3188.73,3189.99,3188.38,3188.43,405284.0
1738221900,3188.43,3188.44,3188.0,3188.39,229160.0
1738221960,3188.39,3188.39,3184.22,3184.22,1081208.0
1738222020,3184.22,3184.44,3182.29,3182.82,1775078.0
1738222080,3182.72,3184.98,3182.72,3184.97,512822.0
1738222140,3184.97,3185.9,3184.19,3185.62,428614.0
1738222200,3185.62,3185.99,3183.77,3183.79,321806.0
1738222260,3183.79,3184.28,3182.14,3183.04,683272.0
1738222320,3183.04,3183.52,3182.31,3182.88,287276.0
1738222380,3182.88,3183.57,3182.59,3182.76,300874.0
1738222440,3182.76,3185.24,3182.76,3184.5,1800202.0
1738222500,3184.34,3184.6,3179.53,3180.85,6977716.0
1738222560,3180.8,3181.18,3177.95,3178.28,2569732.0
1738222620,3177.36,3178.82,3177.06,3178.52,1052972.0
1738222680,3178.52,3181.71,3178.52,3181.7,867588.0
1738222740,3181.7,3184.76,3181.7,3182.35,988964.0
1738222800,3182.35,3184.08,3182.14,3182.26,885182.0
1738222860,3182.26,3182.27,3178.9,3178.9,624536.0
1738222920,3178.94,3179.96,3178.94,3179.58,322612.0
1738222980,3179.53,3179.53,3177.93,3178.03,536342.0
1738223040,3178.02,3180.9,3178.02,3180.54,1945750.0
1738223100,3180.54,3180.99,3179.77,3180.35,559792.0
1738223160,3180.36,3181.68,3180.36,3180.48,358982.0
1738223220,3180.48,3182.9,3180.48,3182.53,594478.0
1738223280,3182.53,3182.8,3181.05,3181.73,268228.0
1738223340,3181.8,3181.8,3180.56,3181.13,223608.0
1738223400,3181.13,3183.86,3181.13,3183.85,881122.0
1738223460,3183.8,3183.8,3182.54,3183.68,480014.0
1738223520,3183.62,3183.62,3181.9,3182.16,201922.0
1738223580,3182.16,3182.73,3181.63,3182.72,256456.0
1738223640,3182.72,3182.78,3182.09,3182.78,315056.0
1738223700,3182.78,3186.0,3182.57,3186.0,700986.0
1738223760,3186.0,3188.86,3185.99,3188.59,649484.0
1738223820,3188.59,3188.77,3187.98,3188.75,396710.0
1738223880,3188.75,3189.0,3188.31,3188.74,522222.0
1738223940,3188.74,3190.0,3188.74,3189.55,663496.0
1738224000,3189.55,3194.39,3189.38,3193.96,1455344.0
1738224060,3193.96,3196.35,3193.71,3193.73,1881022.0
1738224120,3193.73,3193.73,3190.48,3191.29,706114.0
1738224180,3191.29,3191.34,3190.34,3190.68,462330.0
1738224240,3190.68,3190.69,3188.47,3189.74,643514.0
1738224300,3189.74,3190.15,3187.06,3189.45,577394.0
1738224360,3189.45,3189.99,3188.99,3189.08,315996.0
1738224420,3189.04,3190.0,3188.42,3188.55,337418.0
1738224480,3188.55,3191.05,3188.21,3190.65,542968.0
1738224540,3190.65,3190.65,3188.24,3188.24,426932.0
1738224600,3188.24,3188.24,3186.97,3187.83,347934.0
1738224660,3187.83,3187.84,3185.81,3185.81,791070.0
1738224720,3185.81,3187.85,3185.44,3187.2,311142.0
1738224780,3186.95,3186.95,3180.94,3181.93,1283620.0
1738224840,3181.93,3182.23,3180.1,3181.39,583196.0
1738224900,3181.39,3184.14,3180.91,3181.77,804630.0
1738224960,3181.77,3182.8,3180.01,3180.7,3692590.0
1738225020,3180.7,3183.62,3180.28,3183.6,2804280.0
1738225080,3183.6,3184.52,3182.61,3184.52,320446.0
1738225140,3184.52,3186.74,3184.2,3186.73,606396.0
1738225200,3186.73,3190.86,3186.73,3190.51,1091514.0
1738225260,3190.44,3190.77,3189.12,3189.39,314200.0
1738225320,3189.39,3190.98,3188.88,3190.97,530130.0
1738225380,3190.97,3191.56,3190.68,3191.47,540976.0
1738225440,3191.47,3192.66,3190.86,3191.85,579236.0
1738225500,3191.88,3193.05,3191.73,3192.04,1157652.0
1738225560,3191.89,3192.1,3188.55,3188.72,747240.0
1738225620,3188.72,3189.06,3188.1,3189.05,195100.0
1738225680,3188.99,3191.29,3188.5,3190.0,1136876.0
1738225740,3190.0,3191.39,3189.39,3191.34,382302.0
1738225800,3191.34,3191.99,3190.06,3190.61,560304.0
1738225860,3190.61,3192.95,3189.55,3192.23,302798.0
1738225920,3192.18,3192.18,3190.0,3190.43,348738.0
1738225980,3190.43,3190.43,3187.06,3187.18,377148.0
1738226040,3187.18,3189.27,3187.18,3189.06,311472.0
1738226100,3189.06,3189.06,3185.29,3186.94,314686.0
1738226160,3186.72,3187.9,3186.71,3187.64,209796.0
1738226220,3187.64,3188.0,3187.05,3187.59,255344.0
1738226280,3187.59,3189.06,3187.25,3189.01,173082.0
1738226340,3189.01,3191.32,3188.43,3190.06,1784228.0
1738226400,3190.06,3190.31,3188.1,3188.57,318992.0
1738226460,3188.57,3189.32,3187.68,3189.24,267526.0
1738226520,3189.24,3189.66,3188.15,3189.65,309580.0
1738226580,3189.65,3189.65,3187.64,3188.26,171002.0
1738226640,3188.12,3190.35,3188.11,3190.34,223754.0
1738226700,3190.34,3191.12,3189.14,3191.12,269214.0
1738226760,3191.12,3194.45,3191.03,3194.45,888078.0
1738226820,3194.45,3200.69,3194.45,3199.39,7113574.0
1738226880,3199.39,3201.33,3198.6,3199.18,2310996.0
1738226940,3199.18,3201.23,3198.93,3199.88,1127570.0
1738227000,3199.89,3200.22,3198.07,3199.88,1251052.0
1738227060,3199.88,3203.43,3199.49,3201.98,2568634.0
1738227120,3201.98,3202.71,3200.88,3202.4,1123406.0
1738227180,3202.36,3207.81,3202.32,3207.49,6269092.0
1738227240,3207.49,3210.48,3204.86,3204.86,3408314.0
1738227300,3204.81,3204.86,3202.99,3204.01,959210.0
1738227360,3204.01,3204.01,3200.92,3201.78,693476.0
1738227420,3201.78,3202.89,3200.95,3202.89,315384.0
1738227480,3203.01,3204.06,3202.21,3203.98,279722.0
1738227540,3203.98,3206.68,3203.46,3203.85,763586.0
1738227600,3203.88,3208.37,3203.88,3208.36,1174554.0
1738227660,3208.36,3212.0,3208.02,3210.06,2727642.0
1738227720,3209.95,3210.93,3205.36,3206.17,2036744.0
1738227780,3206.17,3208.68,3205.74,3207.38,1139654.0
1738227840,3207.38,3207.4,3202.49,3202.8,1794290.0
1738227900,3202.81,3202.96,3200.0,3200.53,2865026.0
1738227960,3200.53,3200.99,3199.06,3200.71,922860.0
1738228020,3200.71,3206.4,3200.71,3206.1,2320066.0
1738228080,3206.1,3208.42,3206.1,3208.17,817916.0
1738228140,3208.17,3208.17,3206.0,3206.18,655426.0
1738228200,3206.18,3206.19,3203.0,3203.36,613294.0
1738228260,3203.36,3206.5,3203.02,3206.49,604654.0
1738228320,3206.49,3209.69,3205.11,3208.84,1185070.0
1738228380,3208.92,3208.99,3206.82,3207.43,660340.0
1738228440,3207.43,3208.61,3206.2,3206.2,360378.0
1738228500,3206.2,3208.79,3205.35,3208.79,893018.0
1738228560,3208.79,3209.19,3206.18,3206.55,887592.0
1738228620,3206.55,3208.79,3206.55,3207.59,549336.0
1738228680,3207.63,3208.77,3207.39,3208.57,620500.0
1738228740,3208.57,3211.93,3207.85,3211.93,991042.0
1738228800,3211.93,3212.0,3209.1,3209.42,1476594.0
1738228860,3209.42,3215.0,3209.41,3210.21,3059430.0
1738228920,3210.21,3210.23,3207.14,3207.17,1436470.0
1738228980,3207.17,3210.36,3207.16,3210.35,597250.0
1738229040,3210.35,3210.35,3208.29,3209.14,1548680.0
1738229100,3209.14,3209.21,3206.1,3206.4,2755382.0
1738229160,3206.36,3206.36,3203.87,3206.0,1322762.0
1738229220,3206.0,3207.89,3205.93,3207.88,253468.0
1738229280,3207.88,3210.0,3206.67,3209.94,667646.0
1738229340,3209.94,3209.94,3207.65,3207.79,595740.0
1738229400,3207.46,3207.9,3205.11,3205.31,1017820.0
1738229460,3205.31,3210.11,3205.24,3209.59,1131178.0
1738229520,3209.59,3210.18,3208.28,3210.14,954734.0
1738229580,3210.14,3211.03,3207.15,3207.55,1421930.0
1738229640,3207.55,3211.44,3207.55,3210.63,875826.0
1738229700,3210.63,3212.24,3209.7,3210.57,1050872.0
1738229760,3210.21,3214.96,3209.42,3214.21,2789362.0
1738229820,3214.21,3215.0,3213.04,3214.98,1839666.0
1738229880,3214.98,3218.83,3214.97,3218.55,4199596.0
1738229940,3218.55,3219.99,3216.56,3216.89,2914556.0
1738230000,3216.9,3218.74,3215.97,3218.1,2935826.0
1738230060,3218.15,3218.83,3216.36,3218.67,837770.0
1738230120,3218.34,3218.34,3214.08,3214.63,1494210.0
1738230180,3214.63,3214.65,3212.35,3213.31,1225642.0
1738230240,3213.31,3215.82,3213.31,3215.06,510844.0
1738230300,3215.06,3216.93,3213.9,3216.72,1574386.0
1738230360,3216.72,3216.72,3212.14,3212.61,984736.0
1738230420,3212.61,3214.93,3211.49,3212.39,1177120.0
1738230480,3212.39,3213.03,3211.44,3212.07,555386.0
1738230540,3212.07,3213.41,3212.06,3213.41,570796.0
1738230600,3213.41,3218.58,3212.67,3218.43,1157048.0
1738230660,3217.98,3222.84,3217.47,3221.1,4964192.0
1738230720,3221.9,3222.41,3220.18,3221.91,2070314.0
1738230780,3222.01,3229.84,3222.01,3225.52,7253588.0
1738230840,3225.52,3225.99,3223.08,3223.95,1987980.0
1738230900,3223.95,3228.18,3223.93,3227.74,2984128.0
1738230960,3227.7,3228.0,3224.61,3224.93,2711566.0
1738231020,3224.93,3225.2,3220.45,3220.45,1048626.0
1738231080,3220.45,3221.86,3220.0,3221.86,911978.0
1738231140,3221.69,3221.86,3219.43,3220.34,887588.0
1738231200,3220.34,3221.7,3219.0,3219.01,1072622.0
1738231260,3219.01,3220.21,3216.54,3218.39,2349708.0
1738231320,3218.39,3218.44,3216.23,3217.09,1213966.0
1738231380,3217.09,3219.89,3214.92,3218.16,3049084.0
1738231440,3218.08,3218.16,3213.07,3214.53,1255784.0
1738231500,3214.54,3215.72,3212.61,3213.3,1073686.0
1738231560,3213.3,3215.66,3213.27,3215.57,924658.0
1738231620,3215.57,3215.93,3212.61,3212.61,987364.0
1738231680,3212.62,3213.5,3210.6,3210.61,1436312.0
1738231740,3210.61,3214.63,3210.61,3212.1,1475532.0
1738231800,3211.86,3213.93,3211.26,3212.15,619724.0
1738231860,3212.07,3212.48,3210.97,3210.97,360856.0
1738231920,3210.97,3214.1,3210.56,3213.9,638934.0
1738231980,3213.9,3214.7,3212.15,3212.16,300490.0
1738232040,3212.16,3213.13,3211.35,3211.66,255364.0
1738232100,3211.66,3214.93,3211.65,3214.29,1082804.0
1738232160,3214.3,3214.64,3210.06,3210.07,749802.0
1738232220,3210.07,3210.07,3207.04,3208.28,1892926.0
1738232280,3208.37,3209.69,3208.0,3208.05,518774.0
1738232340,3208.09,3209.94,3208.09,3208.13,598742.0
1738232400,3208.13,3209.81,3208.13,3209.81,642208.0
1738232460,3209.81,3210.86,3209.3,3210.28,607002.0
1738232520,3210.28,3212.52,3210.27,3212.22,694670.0
1738232580,3212.22,3213.3,3211.26,3211.88,498306.0
1738232640,3211.57,3211.76,3210.17,3211.1,362282.0
1738232700,3211.1,3211.65,3209.79,3209.9,731750.0
1738232760,3209.9,3211.5,3209.89,3211.03,131492.0
1738232820,3211.03,3211.03,3209.21,3209.77,418866.0
1738232880,3209.77,3210.89,3209.38,3209.66,864870.0
1738232940,3209.57,3210.37,3208.96,3208.97,297178.0
1738233000,3208.97,3212.76,3208.96,3212.76,360238.0
1738233060,3212.76,3212.76,3208.29,3208.52,820426.0
1738233120,3208.52,3210.4,3207.88,3208.89,397084.0
1738233180,3208.88,3208.88,3206.15,3208.23,983470.0
1738233240,3208.23,3209.44,3207.94,3209.38,1094080.0
1738233300,3209.38,3213.6,3209.38,3213.58,993970.0
1738233360,3213.58,3214.27,3210.18,3210.18,450604.0
1738233420,3210.18,3210.74,3208.19,3208.19,238524.0
1738233480,3208.19,3210.14,3208.18,3208.94,235372.0
1738233540,3208.94,3210.0,3208.46,3209.29,867216.0
1738233600,3209.28,3211.22,3208.98,3211.22,217664.0
1738233660,3211.27,3212.6,3210.54,3211.74,286912.0
1738233720,3211.74,3211.76,3210.0,3210.39,204280.0
1738233780,3210.39,3210.39,3208.49,3209.55,451618.0
1738233840,3209.88,3210.0,3209.0,3209.05,128326.0
1738233900,3209.05,3210.39,3208.52,3209.48,297396.0
1738233960,3209.48,3210.39,3208.79,3210.39,244498.0
1738234020,3210.39,3215.43,3210.38,3214.74,879286.0
1738234080,3214.74,3215.0,3213.35,3213.36,362794.0
1738234140,3213.36,3213.52,3211.17,3212.26,260820.0
1738234200,3212.26,3213.0,3210.67,3210.67,411834.0
1738234260,3210.6,3212.32,3210.31,3211.03,371476.0
1738234320,3211.03,3211.19,3209.48,3209.95,205844.0
1738234380,3210.03,3211.79,3210.03,3211.75,172328.0
1738234440,3211.75,3213.35,3211.68,3212.84,281462.0
1738234500,3212.84,3215.1,3212.02,3215.01,287304.0
1738234560,3215.01,3215.88,3214.29,3214.83,1216146.0
1738234620,3214.83,3216.24,3214.61,3216.0,1106254.0
1738234680,3216.22,3216.69,3216.22,3216.39,342174.0
1738234740,3216.35,3218.58,3215.67,3218.02,1987322.0
1738234800,3217.95,3218.57,3216.65,3216.98,714282.0
1738234860,3216.98,3217.58,3215.62,3217.06,776468.0
1738234920,3217.03,3219.64,3216.96,3218.81,1061846.0
1738234980,3218.81,3219.67,3216.72,3216.78,696940.0
1738235040,3216.78,3218.85,3216.78,3218.39,1819626.0
1738235100,3218.39,3218.39,3215.8,3216.01,2515838.0
1738235160,3216.01,3216.73,3214.38,3214.72,684838.0
1738235220,3214.72,3215.17,3213.81,3214.46,1657454.0
1738235280,3214.46,3217.32,3214.46,3216.75,607234.0
1738235340,3216.74,3216.75,3214.39,3214.43,881954.0
1738235400,3214.43,3215.52,3213.62,3215.52,1299604.0
1738235460,3215.52,3215.89,3215.0,3215.02,519958.0
1738235520,3215.02,3216.6,3214.6,3215.56,645894.0
1738235580,3215.56,3215.56,3213.62,3213.62,522244.0
1738235640,3213.62,3214.87,3213.62,3214.02,596336.0
1738235700,3213.68,3216.65,3213.27,3215.64,1285626.0
1738235760,3215.64,3217.81,3215.01,3217.81,361860.0
1738235820,3217.81,3218.99,3217.05,3218.9,868398.0
1738235880,3218.73,3220.79,3217.98,3220.79,694452.0
1738235940,3220.79,3221.51,3219.77,3219.78,713140.0
1738236000,3219.78,3222.85,3218.88,3222.85,1429262.0
1738236060,3222.85,3223.52,3221.5,3222.52,819380.0
1738236120,3222.52,3222.81,3217.55,3217.55,503004.0
1738236180,3217.55,3220.0,3217.51,3219.62,597522.0
1738236240,3219.36,3224.97,3219.09,3223.06,3147890.0
1738236300,3223.06,3223.57,3221.39,3221.4,1463220.0
1738236360,3221.4,3221.8,3220.06,3220.07,233032.0
1738236420,3220.07,3220.07,3217.73,3218.6,1146480.0
1738236480,3218.6,3218.73,3218.0,3218.13,229692.0
1738236540,3218.13,3219.74,3218.13,3219.73,652058.0
1738236600,3219.73,3219.73,3218.29,3218.9,782092.0
1738236660,3218.81,3220.67,3218.54,3219.61,377532.0
1738236720,3219.61,3220.8,3219.54,3220.14,466748.0
1738236780,3220.14,3220.53,3218.95,3219.33,220584.0
1738236840,3219.33,3221.82,3219.33,3221.76,523088.0
1738236900,3221.77,3222.23,3219.77,3220.55,1980928.0
1738236960,3220.55,3221.2,3219.85,3220.52,306216.0
1738237020,3220.52,3221.53,3220.25,3221.52,204488.0
1738237080,3221.52,3222.57,3221.25,3222.47,379726.0
1738237140,3222.47,3222.73,3220.57,3221.23,545260.0
1738237200,3221.23,3223.79,3221.23,3223.79,628162.0
1738237260,3223.79,3224.45,3223.13,3223.74,611420.0
1738237320,3223.74,3223.79,3221.27,3221.32,563158.0
1738237380,3221.32,3221.94,3218.7,3219.14,812108.0
1738237440,3218.87,3219.11,3217.32,3217.32,569802.0
1738237500,3217.27,3218.48,3216.72,3217.91,458666.0
1738237560,3217.91,3218.63,3216.0,3216.01,319728.0
1738237620,3216.01,3218.58,3215.65,3218.12,402794.0
1738237680,3218.12,3219.4,3217.69,3219.07,139196.0
1738237740,3219.07,3221.61,3219.0,3220.84,425406.0
1738237800,3220.84,3222.2,3220.84,3220.99,611868.0
1738237860,3220.99,3223.38,3220.59,3222.84,366136.0
1738237920,3222.84,3224.7,3222.18,3224.6,1817012.0
1738237980,3224.59,3225.0,3223.79,3224.99,608562.0
1738238040,3224.99,3224.99,3223.17,3223.19,539566.0
1738238100,3223.19,3225.0,3223.17,3224.99,1349944.0
1738238160,3224.99,3225.0,3223.06,3223.7,704342.0
1738238220,3223.7,3224.68,3220.53,3221.93,856982.0
1738238280,3221.96,3222.08,3220.1,3220.31,382034.0
1738238340,3220.31,3221.52,3220.11,3221.15,306938.0
1738238400,3221.15,3223.15,3221.14,3221.89,1053646.0
1738238460,3221.84,3221.84,3217.93,3219.43,1464384.0
1738238520,3219.43,3220.65,3219.43,3220.37,347404.0
1738238580,3220.5,3220.5,3218.35,3218.77,621620.0
1738238640,3218.7,3219.24,3217.85,3218.05,520384.0
1738238700,3218.05,3218.8,3217.57,3217.91,543180.0
1738238760,3217.97,3219.27,3217.17,3219.26,715194.0
1738238820,3219.26,3219.73,3217.46,3218.25,708196.0
1738238880,3218.25,3218.25,3216.05,3216.05,383464.0
1738238940,3216.05,3216.82,3215.0,3215.39,1818226.0
1738239000,3215.39,3216.6,3215.0,3215.01,361602.0
1738239060,3215.01,3215.45,3214.14,3215.44,518544.0
1738239120,3215.44,3215.44,3211.81,3212.19,1011950.0
1738239180,3212.19,3213.11,3211.81,3213.09,422768.0
1738239240,3213.09,3213.24,3212.04,3212.99,557210.0
1738239300,3212.99,3213.91,3212.11,3212.11,433736.0
1738239360,3212.07,3212.12,3210.34,3211.4,1880622.0
1738239420,3211.4,3211.4,3209.2,3209.4,1174756.0
1738239480,3209.4,3210.36,3207.87,3207.87,2026862.0
1738239540,3207.87,3209.7,3207.85,3209.69,790990.0
1738239600,3209.69,3210.97,3208.02,3208.2,1201246.0
1738239660,3208.15,3209.61,3207.91,3208.95,915296.0
1738239720,3208.95,3212.25,3208.95,3211.67,557834.0
1738239780,3211.8,3213.32,3211.13,3213.17,647254.0
1738239840,3213.64,3215.77,3213.64,3214.65,1132388.0
1738239900,3214.65,3214.65,3210.11,3211.52,3016092.0
1738239960,3211.52,3211.85,3211.44,3211.65,232444.0
1738240020,3211.68,3213.77,3211.68,3212.73,452242.0
1738240080,3212.73,3212.73,3209.78,3210.02,403584.0
1738240140,3210.02,3214.73,3209.84,3214.73,1014238.0
1738240200,3214.73,3215.57,3213.84,3213.85,935340.0
1738240260,3213.89,3215.36,3213.36,3214.8,604498.0
1738240320,3214.8,3214.81,3211.8,3212.36,491944.0
1738240380,3212.36,3215.36,3212.0,3215.35,337166.0
1738240440,3215.35,3217.34,3215.18,3217.32,1375718.0
1738240500,3217.32,3220.62,3217.32,3219.7,1263518.0
1738240560,3219.69,3220.62,3219.41,3219.66,685284.0
1738240620,3219.66,3219.67,3217.64,3218.48,375474.0
1738240680,3218.48,3219.52,3216.61,3216.62,502964.0
1738240740,3216.62,3218.0,3216.61,3217.99,483636.0
1738240800,3217.99,3218.58,3216.05,3216.6,901670.0
1738240860,3216.6,3216.76,3214.28,3215.39,1391394.0
1738240920,3215.39,3216.52,3214.47,3214.81,605352.0
1738240980,3214.44,3216.0,3213.8,3214.65,584006.0
1738241040,3214.65,3215.29,3213.8,3213.8,291600.0
1738241100,3213.8,3213.8,3212.45,3212.88,675044.0
1738241160,3212.88,3216.61,3212.88,3216.6,1178484.0
1738241220,3216.6,3217.32,3216.59,3216.61,482802.0
1738241280,3216.61,3217.4,3215.52,3215.52,392554.0
1738241340,3215.52,3217.69,3215.52,3217.66,292848.0
1738241400,3217.66,3219.2,3217.56,3217.58,586210.0
1738241460,3217.94,3219.83,3217.94,3218.98,547898.0
1738241520,3218.98,3219.69,3217.39,3217.51,440440.0
1738241580,3217.51,3219.36,3217.51,3218.78,232394.0
1738241640,3218.78,3218.79,3216.98,3216.98,810110.0
1738241700,3216.98,3219.48,3216.97,3219.47,348334.0
1738241760,3219.47,3219.48,3218.09,3218.7,268264.0
1738241820,3218.94,3220.46,3218.94,3219.98,528628.0
1738241880,3219.98,3220.2,3218.92,3218.93,388730.0
1738241940,3218.93,3219.9,3218.4,3218.57,306352.0
1738242000,3218.57,3219.66,3216.71,3216.72,689214.0
1738242060,3216.72,3218.83,3216.51,3217.82,643876.0
1738242120,3217.78,3218.59,3216.6,3218.01,303384.0
1738242180,3218.01,3219.39,3218.0,3218.47,402034.0
1738242240,3218.47,3218.49,3216.5,3217.38,723374.0
1738242300,3217.38,3218.19,3216.32,3216.49,727164.0
1738242360,3216.49,3216.73,3215.07,3215.16,404722.0
1738242420,3215.16,3218.0,3214.27,3217.99,1470930.0
1738242480,3217.99,3219.81,3217.99,3219.8,419764.0
1738242540,3219.8,3219.8,3218.06,3219.72,567528.0
1738242600,3219.72,3221.77,3219.3,3221.34,1138522.0
1738242660,3221.34,3222.99,3220.35,3222.99,841710.0
1738242720,3222.99,3223.4,3221.87,3222.61,676228.0
1738242780,3222.63,3225.88,3222.63,3225.14,4288652.0
1738242840,3225.14,3239.07,3225.14,3234.61,14738184.0
1738242900,3234.94,3249.79,3234.94,3248.01,23736598.0
1738242960,3247.49,3248.26,3243.75,3247.43,8594166.0
1738243020,3247.52,3254.18,3246.32,3253.62,9807090.0
1738243080,3253.63,3256.66,3253.53,3255.56,7425976.0
1738243140,3255.56,3255.56,3250.03,3250.03,8480330.0
1738243200,3250.02,3250.6,3245.97,3246.32,3601868.0
1738243260,3246.32,3249.0,3245.0,3248.46,3252692.0
1738243320,3248.08,3258.86,3247.18,3257.53,4775678.0
1738243380,3257.53,3257.53,3249.43,3251.85,3553180.0
1738243440,3251.85,3253.12,3246.84,3247.21,2644672.0
1738243500,3247.02,3252.76,3247.02,3249.03,1552502.0
1738243560,3249.49,3254.72,3249.49,3253.7,1936344.0
1738243620,3253.34,3254.44,3252.71,3252.72,1898926.0
1738243680,3252.72,3252.72,3249.25,3252.2,1743192.0
1738243740,3252.05,3261.02,3251.69,3261.02,4473934.0
1738243800,3261.02,3274.31,3259.22,3259.63,22404662.0
1738243860,3259.92,3263.97,3259.92,3263.6,3185588.0
1738243920,3263.6,3264.69,3257.24,3260.16,6823846.0
1738243980,3260.16,3263.32,3256.16,3256.16,3114966.0
1738244040,3256.04,3258.23,3250.65,3254.11,4788400.0
1738244100,3254.11,3259.49,3254.11,3256.33,1366342.0
1738244160,3256.33,3256.69,3253.02,3256.57,2420178.0
1738244220,3256.51,3256.63,3250.18,3251.08,1819254.0
1738244280,3250.94,3252.88,3246.89,3248.97,3908026.0
1738244340,3249.04,3249.28,3246.06,3247.64,3311780.0
1738244400,3247.58,3247.95,3246.17,3247.76,1863298.0
1738244460,3247.69,3247.69,3242.47,3243.98,4518210.0
1738244520,3244.28,3249.3,3242.97,3249.3,2614494.0
1738244580,3249.3,3250.14,3245.14,3246.53,1952746.0
1738244640,3246.59,3252.48,3245.45,3250.64,3001890.0
1738244700,3250.73,3251.8,3247.16,3247.24,2298074.0
1738244760,3247.24,3250.74,3247.24,3248.52,1086530.0
1738244820,3248.52,3248.52,3243.01,3243.45,1759380.0
1738244880,3243.13,3245.7,3242.77,3245.69,869412.0
1738244940,3245.69,3249.17,3244.58,3249.01,995038.0
1738245000,3249.01,3251.26,3247.1,3249.86,862922.0
1738245060,3249.68,3251.35,3248.73,3250.61,1315008.0
1738245120,3250.61,3254.02,3250.55,3253.22,1189832.0
1738245180,3253.22,3254.91,3252.35,3254.53,1427488.0
1738245240,3254.57,3255.99,3253.26,3253.92,987436.0
1738245300,3253.92,3259.12,3253.35,3256.2,1793910.0
1738245360,3256.15,3258.59,3254.84,3258.22,1522202.0
1738245420,3258.26,3258.89,3256.05,3257.67,1850258.0
1738245480,3258.24,3261.59,3257.86,3258.78,1666682.0
1738245540,3258.92,3262.99,3258.01,3262.01,2362542.0
1738245600,3261.38,3266.88,3261.05,3266.27,6159864.0
1738245660,3266.27,3268.34,3263.47,3265.38,2778542.0
1738245720,3265.93,3265.93,3260.27,3260.59,3035486.0
1738245780,3260.65,3261.15,3254.24,3255.35,5725754.0
1738245840,3255.35,3256.41,3252.01,3252.33,2737588.0
1738245900,3252.33,3252.33,3250.33,3250.95,1867866.0
1738245960,3251.73,3255.72,3249.61,3255.61,2462758.0
1738246020,3255.61,3263.13,3254.81,3261.4,3703414.0
1738246080,3261.4,3265.61,3260.62,3264.65,3025788.0
1738246140,3264.65,3265.36,3260.8,3265.36,2018796.0
1738246200,3265.36,3265.62,3259.35,3259.9,2548560.0
1738246260,3259.9,3265.64,3259.77,3263.27,4110378.0
1738246320,3263.27,3265.91,3262.93,3263.93,1104516.0
1738246380,3263.93,3265.91,3261.85,3265.51,1293084.0
1738246440,3265.51,3268.34,3263.54,3263.7,3394726.0
1738246500,3263.84,3267.99,3262.85,3265.49,1671708.0
1738246560,3265.72,3266.33,3249.57,3251.17,21476046.0
1738246620,3251.11,3254.91,3247.66,3251.45,12097384.0
1738246680,3251.45,3253.78,3250.6,3252.48,5672906.0
1738246740,3252.8,3253.46,3245.23,3245.89,11360758.0
1738246800,3245.89,3249.53,3245.89,3249.52,1459860.0
1738246860,3249.52,3251.01,3249.43,3249.86,891036.0
1738246920,3250.18,3250.92,3247.36,3248.97,1140958.0
1738246980,3248.97,3252.0,3248.97,3252.0,722956.0
1738247040,3252.0,3253.32,3251.5,3251.7,1293152.0
1738247100,3251.7,3251.7,3248.57,3249.37,955782.0
1738247160,3249.37,3251.24,3248.82,3250.44,680550.0
1738247220,3250.49,3251.82,3249.43,3249.44,1021456.0
1738247280,3249.44,3251.75,3249.44,3251.68,717512.0
1738247340,3252.43,3253.69,3251.3,3252.43,1051856.0
1738247400,3252.43,3252.64,3247.14,3248.41,2162980.0
1738247460,3248.41,3253.31,3248.41,3250.88,2013230.0
1738247520,3250.7,3253.35,3250.67,3251.35,1297652.0
1738247580,3251.55,3252.99,3249.65,3251.56,1379568.0
1738247640,3251.26,3251.26,3242.88,3243.84,3238212.0
1738247700,3243.61,3245.47,3238.85,3240.35,8894136.0
1738247760,3241.25,3247.37,3241.25,3247.24,3205478.0
1738247820,3247.26,3249.88,3245.24,3249.2,3930916.0
1738247880,3249.2,3254.23,3246.43,3254.02,1676582.0
1738247940,3254.02,3254.02,3248.39,3248.89,1867794.0
1738248000,3248.95,3252.19,3247.07,3252.14,793216.0
1738248060,3251.84,3251.84,3244.8,3245.63,1557038.0
1738248120,3245.63,3250.17,3241.58,3244.12,2392568.0
1738248180,3244.07,3252.49,3243.9,3251.3,1393314.0
1738248240,3251.3,3253.36,3250.58,3251.91,2193108.0
1738248300,3251.9,3255.33,3251.46,3254.57,1391480.0
1738248360,3254.83,3254.83,3251.35,3254.38,1161430.0
1738248420,3254.38,3259.61,3253.76,3259.32,3004762.0
1738248480,3259.32,3262.32,3259.32,3260.75,5546466.0
1738248540,3260.31,3266.99,3259.75,3263.08,7791018.0
1738248600,3262.95,3265.42,3258.55,3264.14,3089036.0
1738248660,3264.14,3271.99,3263.6,3270.22,7411074.0
1738248720,3270.26,3275.24,3267.23,3275.24,5682690.0
1738248780,3276.14,3276.57,3271.46,3272.23,10281984.0
1738248840,3272.31,3274.0,3270.84,3273.95,3031462.0
1738248900,3273.99,3279.62,3273.99,3279.01,5201094.0
1738248960,3278.94,3278.94,3274.01,3276.95,2899828.0
1738249020,3276.95,3277.93,3266.4,3266.63,3551092.0
1738249080,3266.96,3266.96,3262.94,3263.12,3005972.0
1738249140,3263.12,3269.61,3262.49,3269.61,3387586.0
1738249200,3269.61,3270.6,3264.27,3268.29,2747632.0
1738249260,3268.4,3274.64,3267.82,3271.3,3467986.0
1738249320,3271.33,3273.61,3264.32,3264.62,3422236.0
1738249380,3264.82,3264.97,3262.25,3262.71,2054392.0
1738249440,3262.71,3264.67,3258.13,3264.49,3166748.0
1738249500,3264.48,3268.69,3262.33,3266.06,3820950.0
1738249560,3266.06,3270.97,3261.97,3270.81,1374562.0
1738249620,3270.81,3270.89,3263.86,3264.36,1298454.0
1738249680,3264.36,3267.28,3264.36,3265.13,891194.0
1738249740,3265.16,3267.72,3264.01,3264.06,1049788.0
1738249800,3264.34,3269.11,3263.04,3268.45,1239970.0
1738249860,3269.19,3271.46,3266.0,3270.51,2140422.0
1738249920,3270.55,3273.2,3268.35,3268.35,2572408.0
1738249980,3268.29,3268.29,3260.47,3264.23,2320532.0
1738250040,3264.28,3269.0,3264.28,3268.26,887522.0
1738250100,3267.96,3268.33,3263.42,3264.07,1204156.0
1738250160,3264.11,3264.64,3259.34,3259.99,2559484.0
1738250220,3260.65,3266.59,3260.65,3266.19,1984416.0
1738250280,3266.19,3266.19,3259.37,3259.88,1527078.0
1738250340,3259.93,3262.39,3259.26,3261.09,805978.0
1738250400,3261.69,3264.04,3259.34,3261.99,1785402.0
1738250460,3261.66,3263.8,3259.86,3261.44,861162.0
1738250520,3261.44,3263.79,3259.34,3262.81,1193028.0
1738250580,3262.81,3267.79,3262.36,3266.11,1435860.0
1738250640,3266.13,3266.24,3259.82,3261.82,1766220.0
1738250700,3261.82,3261.82,3256.61,3257.12,2384610.0
1738250760,3257.12,3259.73,3252.48,3253.2,6153254.0
1738250820,3253.24,3253.61,3246.38,3247.52,5129482.0
1738250880,3247.53,3256.14,3246.69,3253.61,3433896.0
1738250940,3253.61,3255.53,3249.75,3250.4,1383184.0
1738251000,3250.49,3251.44,3249.75,3249.76,2037910.0
1738251060,3249.76,3259.06,3249.76,3258.69,1831938.0
1738251120,3258.35,3259.65,3255.3,3255.99,1916010.0
1738251180,3255.93,3260.31,3254.94,3259.7,1209156.0
1738251240,3259.7,3263.25,3259.65,3262.08,1158268.0
1738251300,3262.02,3270.63,3262.02,3265.57,3180708.0
1738251360,3266.03,3269.23,3265.43,3266.89,1533720.0
1738251420,3267.59,3269.23,3264.22,3264.26,2002986.0
1738251480,3264.5,3265.16,3260.39,3261.28,1105902.0
1738251540,3261.74,3268.31,3261.74,3267.1,1432606.0
1738251600,3267.1,3272.42,3267.1,3271.68,3329278.0
1738251660,3271.62,3272.31,3266.07,3266.45,1903620.0
1738251720,3266.39,3266.45,3262.28,3263.9,2453850.0
1738251780,3264.78,3265.32,3262.93,3264.03,1263338.0
1738251840,3264.28,3265.89,3263.18,3264.36,1291674.0
1738251900,3264.36,3268.73,3263.7,3268.72,1380182.0
1738251960,3268.72,3271.14,3266.01,3271.02,1836322.0
1738252020,3271.04,3277.11,3269.07,3273.59,3636238.0
1738252080,3273.45,3274.73,3270.62,3271.94,1339468.0
1738252140,3271.55,3271.55,3266.8,3267.34,1365734.0
1738252200,3267.34,3268.62,3266.29,3266.73,895456.0
1738252260,3266.67,3268.29,3264.87,3264.87,1038244.0
1738252320,3264.68,3264.68,3258.81,3260.31,2376822.0
1738252380,3260.35,3261.64,3259.19,3260.82,901636.0
1738252440,3260.78,3261.47,3257.26,3258.08,979278.0
1738252500,3258.08,3258.8,3255.64,3256.26,1018354.0
1738252560,3256.26,3259.47,3254.0,3259.47,2462060.0
1738252620,3259.47,3259.49,3255.98,3255.98,651954.0
1738252680,3255.98,3255.99,3254.01,3254.1,1032784.0
1738252740,3254.1,3254.93,3254.0,3254.0,1306642.0
1738252800,3254.33,3258.34,3254.33,3257.19,2454634.0
1738252860,3257.24,3258.35,3251.04,3251.06,3964248.0
1738252920,3251.06,3254.12,3249.28,3253.7,1890694.0
1738252980,3253.76,3257.25,3253.76,3256.23,1367506.0
1738253040,3256.17,3257.6,3254.43,3257.39,1592170.0
1738253100,3257.39,3260.94,3256.56,3260.17,1491058.0
1738253160,3260.14,3261.32,3257.93,3257.93,1055742.0
1738253220,3257.66,3260.84,3256.1,3258.01,1250614.0
1738253280,3258.01,3259.1,3256.88,3257.34,550484.0
1738253340,3257.74,3261.18,3257.74,3259.33,1047578.0
1738253400,3259.28,3261.94,3258.39,3260.55,735202.0
1738253460,3260.55,3260.55,3256.46,3259.4,1342024.0
1738253520,3259.44,3259.94,3257.36,3257.36,901694.0
1738253580,3257.36,3257.37,3254.18,3255.91,682304.0
1738253640,3256.12,3257.94,3250.81,3250.89,1741488.0
1738253700,3250.98,3254.99,3250.98,3254.62,1440874.0
1738253760,3254.7,3254.7,3249.62,3249.62,818158.0
1738253820,3249.57,3252.26,3247.23,3252.26,4398788.0
1738253880,3252.26,3256.55,3251.66,3256.07,2646878.0
1738253940,3256.01,3259.8,3255.23,3259.33,1957168.0
1738254000,3259.33,3262.54,3259.31,3262.54,1236480.0
1738254060,3262.51,3262.74,3260.47,3262.18,855046.0
1738254120,3262.18,3262.27,3260.35,3260.36,513476.0
1738254180,3260.36,3265.78,3260.06,3265.59,1406836.0
1738254240,3265.59,3269.79,3264.77,3268.7,4258260.0
1738254300,3268.7,3271.77,3268.0,3268.01,1600220.0
1738254360,3268.01,3268.09,3260.88,3261.77,1369128.0
1738254420,3261.77,3264.77,3261.76,3263.98,358538.0
1738254480,3263.98,3265.0,3263.4,3264.51,333072.0
1738254540,3264.51,3267.53,3264.51,3265.97,931500.0
1738254600,3266.01,3268.04,3264.93,3264.94,655082.0
1738254660,3264.94,3266.8,3264.38,3266.71,1138564.0
1738254720,3266.71,3268.42,3264.0,3264.91,905670.0
1738254780,3264.91,3265.62,3262.23,3262.24,1326994.0
1738254840,3262.32,3264.72,3260.32,3264.72,1121566.0
1738254900,3264.5,3264.97,3259.54,3263.34,782068.0
1738254960,3263.43,3266.26,3261.26,3261.26,1406178.0
1738255020,3261.24,3262.4,3260.0,3260.49,616284.0
1738255080,3260.49,3261.2,3260.0,3260.53,320120.0
1738255140,3260.53,3265.19,3260.53,3265.09,807874.0
1738255200,3265.09,3265.09,3260.79,3261.79,2167162.0
1738255260,3261.79,3262.24,3260.53,3261.11,439934.0
1738255320,3261.11,3262.41,3260.31,3260.32,317376.0
1738255380,3260.32,3262.61,3258.75,3262.59,883004.0
1738255440,3262.59,3262.6,3258.51,3261.79,441150.0
1738255500,3261.79,3262.6,3260.76,3262.23,368128.0
1738255560,3262.23,3264.66,3260.08,3264.65,1473022.0
1738255620,3265.43,3267.4,3264.53,3266.61,3136446.0
1738255680,3266.64,3268.17,3266.53,3267.1,1090008.0
1738255740,3266.62,3268.5,3264.63,3268.36,738056.0
1738255800,3268.3,3270.83,3268.02,3270.07,1603086.0
1738255860,3270.07,3272.18,3269.83,3271.13,1866702.0
1738255920,3271.13,3271.56,3268.43,3268.81,975698.0
1738255980,3268.81,3273.01,3268.0,3273.01,1018564.0
1738256040,3273.01,3273.82,3271.54,3273.22,1709998.0
1738256100,3273.22,3276.0,3272.1,3275.99,2767270.0
1738256160,3275.99,3276.59,3273.6,3273.83,1265140.0
1738256220,3273.83,3275.77,3273.43,3275.76,1006800.0
1738256280,3275.76,3278.57,3275.68,3278.53,1944434.0
1738256340,3278.53,3278.65,3276.04,3277.47,1098554.0
1738256400,3277.47,3277.47,3272.62,3272.62,1690074.0
1738256460,3272.3,3273.1,3270.9,3270.97,1322730.0
1738256520,3271.01,3274.1,3269.34,3273.8,1748322.0
1738256580,3273.78,3276.59,3273.78,3276.05,1701574.0
1738256640,3276.05,3276.9,3273.05,3274.53,770038.0
1738256700,3274.53,3277.49,3274.43,3275.01,1237920.0
1738256760,3275.01,3275.01,3266.56,3267.35,1456966.0
1738256820,3267.29,3269.65,3265.82,3269.31,1826268.0
1738256880,3269.31,3271.05,3268.31,3269.36,785420.0
1738256940,3269.85,3270.34,3266.09,3266.8,461892.0
1738257000,3266.85,3269.64,3266.02,3268.05,836434.0
1738257060,3268.05,3268.3,3265.35,3265.99,556628.0
1738257120,3265.99,3269.43,3265.37,3267.24,1246560.0
1738257180,3267.24,3267.24,3264.32,3265.15,620298.0
1738257240,3265.31,3273.47,3265.3,3273.47,1340394.0
1738257300,3273.47,3277.76,3272.14,3276.57,1924388.0
1738257360,3276.57,3276.63,3271.35,3271.39,856278.0
1738257420,3271.35,3275.45,3269.76,3274.46,1596742.0
1738257480,3274.26,3279.93,3274.26,3279.89,1949630.0
1738257540,3279.57,3279.98,3278.07,3278.62,2021276.0
1738257600,3278.62,3279.85,3277.85,3279.84,2059750.0
1738257660,3279.84,3282.23,3275.67,3275.67,4338566.0
1738257720,3275.67,3275.67,3271.69,3273.09,1779364.0
1738257780,3273.09,3276.43,3272.7,3276.12,723354.0
1738257840,3276.12,3276.65,3273.19,3274.22,1026916.0
1738257900,3274.22,3276.97,3272.56,3272.56,520174.0
1738257960,3272.56,3272.57,3268.01,3268.85,2476054.0
1738258020,3269.02,3270.94,3268.44,3268.44,983394.0
1738258080,3268.31,3270.61,3267.11,3268.68,1434160.0
1738258140,3268.68,3268.68,3265.79,3266.08,1093116.0
1738258200,3266.08,3268.37,3266.08,3268.31,764898.0
1738258260,3268.35,3268.94,3263.38,3265.18,4199634.0
1738258320,3265.18,3267.01,3265.02,3266.44,681928.0
1738258380,3266.44,3270.58,3264.71,3270.18,607106.0
1738258440,3270.18,3271.0,3268.55,3270.72,459240.0
1738258500,3270.72,3270.99,3269.03,3269.78,520022.0
1738258560,3269.34,3269.49,3263.58,3264.05,2632252.0
1738258620,3263.48,3266.33,3262.52,3263.42,2657978.0
1738258680,3263.42,3264.24,3256.63,3257.14,9560910.0
1738258740,3257.14,3259.78,3256.8,3256.8,2374972.0
1738258800,3256.84,3258.72,3256.05,3256.49,1506946.0
1738258860,3256.49,3258.42,3256.18,3257.88,799706.0
1738258920,3257.88,3262.0,3257.88,3261.41,2350456.0
1738258980,3261.41,3262.95,3258.57,3258.78,1236440.0
1738259040,3258.73,3259.23,3256.41,3257.99,1055978.0
1738259100,3257.99,3262.26,3257.28,3261.42,2408354.0
1738259160,3261.29,3262.56,3259.69,3260.48,365318.0
1738259220,3260.48,3263.73,3259.5,3263.73,554980.0
1738259280,3263.73,3265.31,3261.53,3262.8,701214.0
1738259340,3262.8,3263.31,3261.67,3263.01,971972.0
1738259400,3262.95,3264.0,3260.85,3261.91,498554.0
1738259460,3261.9,3264.8,3261.34,3264.27,584008.0
1738259520,3264.27,3265.68,3262.85,3263.4,313696.0
1738259580,3263.4,3265.63,3263.38,3265.38,1356028.0
1738259640,3265.43,3267.07,3265.38,3265.86,764526.0
1738259700,3265.86,3266.42,3264.13,3264.13,405186.0
1738259760,3264.13,3267.58,3264.13,3266.87,423578.0
1738259820,3266.67,3269.62,3266.67,3268.39,770670.0
1738259880,3268.39,3269.8,3267.53,3269.8,363130.0
1738259940,3269.88,3273.0,3269.88,3271.23,1013300.0
1738260000,3271.23,3273.04,3271.01,3271.07,1002096.0
1738260060,3271.07,3271.15,3266.47,3267.67,1224044.0
1738260120,3267.73,3269.18,3266.15,3269.18,568736.0
1738260180,3269.18,3270.79,3268.77,3268.77,664206.0
1738260240,3268.76,3270.56,3265.01,3266.59,981668.0
1738260300,3266.59,3270.27,3265.75,3270.19,513300.0
1738260360,3270.31,3275.68,3269.68,3275.68,3015672.0
1738260420,3275.68,3275.68,3272.54,3273.29,1054096.0
1738260480,3273.29,3275.0,3273.29,3274.13,956286.0
1738260540,3274.13,3274.4,3271.93,3271.93,746958.0
1738260600,3271.18,3272.86,3269.6,3269.88,1041944.0
1738260660,3269.88,3274.97,3269.88,3273.28,673356.0
1738260720,3272.85,3273.4,3270.72,3272.6,958936.0
1738260780,3272.6,3273.29,3272.19,3272.89,337772.0
1738260840,3272.89,3274.31,3270.58,3270.58,527772.0
1738260900,3270.01,3271.85,3270.01,3270.69,552950.0
1738260960,3270.65,3270.65,3268.33,3268.34,476422.0
1738261020,3268.29,3268.87,3266.65,3268.59,609074.0
1738261080,3268.6,3271.33,3268.18,3270.22,722364.0
1738261140,3270.22,3270.72,3268.42,3268.8,513108.0
1738261200,3268.8,3269.61,3266.92,3267.89,474694.0
1738261260,3268.1,3270.85,3268.1,3270.26,588892.0
1738261320,3270.26,3273.0,3268.4,3272.41,648412.0
1738261380,3272.41,3272.41,3268.97,3270.09,578414.0
1738261440,3270.09,3271.39,3269.42,3270.13,561606.0
1738261500,3270.13,3270.33,3266.0,3268.6,1063174.0
1738261560,3268.6,3268.62,3260.35,3260.39,4368478.0
1738261620,3260.39,3260.93,3258.29,3258.48,4909990.0
1738261680,3258.48,3259.55,3253.68,3254.98,4247382.0
1738261740,3254.98,3260.11,3254.59,3260.11,2075702.0
1738261800,3260.11,3260.37,3256.72,3259.48,1120052.0
1738261860,3259.48,3266.88,3259.48,3266.85,1059310.0
1738261920,3266.6,3266.61,3262.06,3263.7,1002496.0
1738261980,3263.7,3266.34,3263.6,3266.11,2191118.0
1738262040,3266.17,3266.17,3261.52,3264.15,2248470.0
1738262100,3264.15,3264.78,3263.0,3263.01,610940.0
1738262160,3263.01,3267.39,3262.2,3266.66,983348.0
1738262220,3266.66,3268.69,3265.79,3267.85,673486.0
1738262280,3267.85,3269.22,3267.07,3268.64,1004308.0
1738262340,3268.64,3271.24,3267.77,3270.28,1441460.0
1738262400,3270.28,3274.36,3270.1,3271.95,1259148.0
1738262460,3271.95,3272.81,3271.2,3271.74,564026.0
1738262520,3271.74,3273.92,3271.0,3271.23,2321826.0
1738262580,3271.23,3272.48,3271.09,3271.11,277620.0
1738262640,3271.11,3271.39,3270.19,3270.19,340134.0
1738262700,3270.12,3270.81,3268.64,3269.3,696518.0
1738262760,3269.3,3271.22,3269.3,3270.86,548570.0
1738262820,3270.86,3271.73,3268.92,3270.3,360308.0
1738262880,3270.24,3270.58,3269.03,3270.49,486706.0
1738262940,3270.49,3270.99,3266.95,3266.96,749136.0
1738263000,3266.96,3268.57,3265.51,3266.17,779378.0
1738263060,3266.17,3267.03,3264.28,3264.89,939760.0
1738263120,3264.89,3265.89,3263.72,3264.12,692522.0
1738263180,3264.12,3267.5,3264.12,3267.48,388378.0
1738263240,3267.48,3267.52,3265.01,3265.02,342902.0
1738263300,3265.02,3266.77,3263.48,3265.9,348758.0
1738263360,3265.9,3268.12,3265.68,3267.01,377228.0
1738263420,3267.01,3269.83,3267.01,3268.39,840808.0
1738263480,3268.39,3269.16,3268.39,3269.08,257286.0
1738263540,3269.08,3269.41,3267.99,3268.9,386654.0
1738263600,3268.92,3270.26,3266.46,3267.06,1121964.0
1738263660,3267.06,3270.64,3266.22,3270.59,488530.0
1738263720,3270.59,3270.59,3266.81,3267.12,295170.0
1738263780,3267.53,3269.73,3266.58,3266.94,449454.0
1738263840,3266.71,3266.71,3263.52,3265.49,811254.0
1738263900,3265.49,3268.81,3265.49,3266.68,761326.0
1738263960,3266.68,3268.14,3266.11,3267.44,163932.0
1738264020,3267.83,3269.72,3267.47,3269.11,304644.0
1738264080,3269.11,3269.99,3268.11,3268.38,470302.0
1738264140,3268.38,3271.69,3268.38,3271.69,432228.0
1738264200,3271.74,3272.99,3270.55,3272.98,960556.0
1738264260,3272.98,3274.8,3272.52,3273.67,1157660.0
1738264320,3273.67,3274.51,3271.47,3272.28,1029762.0
1738264380,3272.28,3274.1,3272.27,3273.84,1122414.0
1738264440,3273.84,3273.93,3271.75,3273.11,744392.0
1738264500,3273.06,3273.93,3271.6,3272.09,1171896.0
1738264560,3272.09,3272.29,3267.85,3269.11,788690.0
1738264620,3269.11,3269.32,3266.36,3268.13,797924.0
1738264680,3268.13,3269.62,3268.13,3269.61,401850.0
1738264740,3269.61,3269.62,3264.56,3265.12,588760.0
1738264800,3265.07,3267.3,3263.86,3264.48,1113206.0
1738264860,3264.48,3264.83,3262.47,3264.54,2088182.0
1738264920,3264.5,3265.79,3262.22,3262.22,921264.0
1738264980,3262.22,3263.49,3262.22,3263.31,550334.0
1738265040,3263.8,3266.53,3263.8,3266.19,948828.0
1738265100,3266.19,3266.19,3262.58,3262.68,430450.0
1738265160,3262.68,3265.97,3261.92,3262.82,1803850.0
1738265220,3262.82,3264.04,3261.89,3261.94,446300.0
1738265280,3262.58,3263.58,3261.81,3263.42,489946.0
1738265340,3263.47,3268.32,3262.61,3268.2,720356.0
1738265400,3267.96,3267.96,3264.15,3264.74,478692.0
1738265460,3264.74,3266.14,3264.31,3265.47,225944.0
1738265520,3265.47,3266.25,3262.6,3263.38,799328.0
1738265580,3263.59,3265.43,3263.59,3264.97,285826.0
1738265640,3264.97,3265.82,3262.55,3263.09,522658.0
1738265700,3263.09,3263.65,3262.01,3262.01,666548.0
1738265760,3261.95,3266.49,3261.77,3266.25,622928.0
1738265820,3266.25,3266.25,3262.13,3262.15,569144.0
1738265880,3262.15,3262.15,3258.0,3258.36,1375766.0
1738265940,3258.36,3260.7,3258.17,3259.53,1040196.0
1738266000,3259.53,3260.0,3258.0,3259.09,716824.0
1738266060,3259.45,3259.45,3256.19,3256.2,1009014.0
1738266120,3256.2,3257.85,3254.09,3257.84,2409494.0
1738266180,3257.84,3258.99,3256.68,3257.07,663036.0
1738266240,3257.07,3259.98,3257.05,3259.39,720814.0
1738266300,3259.39,3260.83,3259.38,3260.41,492872.0
1738266360,3260.41,3260.42,3258.82,3259.2,267454.0
1738266420,3259.2,3263.02,3259.2,3262.7,470940.0
1738266480,3262.7,3265.19,3262.7,3265.19,410420.0
1738266540,3265.19,3266.45,3263.73,3266.01,886094.0
1738266600,3266.01,3266.99,3265.07,3266.47,519242.0
1738266660,3266.47,3267.73,3265.48,3267.36,526942.0
1738266720,3267.36,3269.44,3266.94,3269.03,600526.0
1738266780,3269.03,3270.32,3268.52,3269.18,1118774.0
1738266840,3269.18,3269.69,3267.69,3267.89,523632.0
1738266900,3267.89,3270.81,3267.88,3270.0,465220.0
1738266960,3270.0,3271.83,3270.0,3271.37,727158.0
1738267020,3271.37,3271.38,3270.21,3270.23,771726.0
1738267080,3270.23,3270.58,3269.1,3270.07,278334.0
1738267140,3270.07,3270.23,3268.53,3270.06,656228.0
1738267200,3270.06,3271.69,3269.82,3271.68,884170.0
1738267260,3271.68,3271.81,3270.1,3270.63,646642.0
1738267320,3270.63,3271.83,3267.35,3267.62,402272.0
1738267380,3267.57,3269.43,3266.35,3268.62,519350.0
1738267440,3268.62,3268.62,3264.46,3265.21,1126504.0
1738267500,3265.26,3265.61,3263.57,3263.72,1116086.0
1738267560,3263.73,3265.44,3263.73,3264.38,291132.0
1738267620,3264.38,3265.1,3262.27,3265.1,628798.0
1738267680,3265.1,3265.1,3262.28,3264.02,424840.0
1738267740,3263.96,3265.73,3263.68,3265.71,449296.0
1738267800,3265.71,3267.81,3265.55,3266.27,284224.0
1738267860,3266.27,3267.53,3265.37,3265.37,322400.0
1738267920,3265.37,3265.39,3261.88,3261.9,532732.0
1738267980,3261.9,3263.64,3260.72,3263.18,728090.0
1738268040,3263.18,3264.86,3263.18,3264.7,705950.0
1738268100,3264.7,3265.48,3264.4,3264.55,386556.0
1738268160,3264.55,3265.46,3262.53,3264.57,294366.0
1738268220,3264.57,3269.62,3264.56,3269.31,1852020.0
1738268280,3269.31,3269.31,3265.67,3266.12,842332.0
1738268340,3266.12,3269.44,3266.12,3268.38,973460.0
1738268400,3268.38,3268.89,3267.56,3267.89,236224.0
1738268460,3267.9,3269.0,3267.5,3268.92,442608.0
1738268520,3268.8,3268.8,3266.93,3268.35,525284.0
1738268580,3268.39,3268.98,3265.0,3265.01,484214.0
1738268640,3265.01,3265.01,3258.42,3259.91,1719284.0
1738268700,3259.69,3259.7,3258.42,3259.64,831504.0
1738268760,3259.83,3260.4,3259.01,3259.01,662526.0
1738268820,3259.01,3259.43,3257.06,3258.11,1042948.0
1738268880,3258.11,3259.11,3257.35,3258.77,1280786.0
1738268940,3258.77,3258.91,3255.78,3256.64,1450500.0
1738269000,3256.58,3257.28,3255.49,3255.49,2042900.0
1738269060,3255.4,3255.98,3253.09,3254.49,3089190.0
1738269120,3254.49,3254.93,3251.01,3252.0,1418154.0
1738269180,3252.05,3252.93,3250.14,3251.39,1156590.0
1738269240,3251.39,3253.09,3251.39,3252.19,1502158.0
1738269300,3252.19,3253.62,3252.05,3253.01,894234.0
1738269360,3253.01,3253.01,3245.03,3247.73,7594106.0
1738269420,3247.73,3247.73,3242.02,3245.02,8044444.0
1738269480,3245.02,3245.93,3241.0,3245.93,3404122.0
1738269540,3245.97,3246.1,3238.52,3239.98,5369842.0
1738269600,3239.67,3240.45,3236.68,3237.93,6252296.0
1738269660,3237.93,3244.64,3236.48,3242.11,4384828.0
1738269720,3241.63,3243.61,3237.97,3238.67,1851166.0
1738269780,3239.0,3239.7,3235.65,3235.66,1282256.0
1738269840,3235.66,3238.12,3221.44,3230.06,18354710.0
1738269900,3229.75,3236.4,3227.47,3236.39,3753904.0
1738269960,3236.38,3238.2,3234.11,3238.2,4496920.0
1738270020,3238.15,3240.54,3236.64,3238.2,2598700.0
1738270080,3238.14,3242.88,3237.03,3242.73,4012522.0
1738270140,3242.67,3244.87,3242.17,3244.34,1810614.0
1738270200,3244.38,3247.88,3243.01,3245.15,5468272.0
1738270260,3245.15,3245.72,3239.95,3240.9,1933238.0
1738270320,3240.87,3243.9,3240.82,3241.9,739116.0
1738270380,3241.96,3243.33,3237.27,3240.31,1576570.0
1738270440,3239.66,3245.53,3239.39,3245.07,2363556.0
1738270500,3245.1,3248.05,3244.72,3246.14,1303268.0
1738270560,3246.2,3246.68,3243.21,3244.98,645926.0
1738270620,3244.94,3245.66,3240.51,3241.35,1447918.0
1738270680,3241.39,3242.44,3240.55,3241.77,736460.0
1738270740,3242.03,3242.59,3228.78,3230.56,8058338.0
1738270800,3230.01,3235.19,3230.01,3232.72,3433206.0
1738270860,3232.06,3234.68,3230.45,3234.23,1656628.0
1738270920,3234.23,3236.31,3234.23,3236.28,1241062.0
1738270980,3236.23,3237.87,3236.01,3237.86,971300.0
1738271040,3237.86,3239.45,3235.01,3235.01,1197662.0
1738271100,3235.01,3236.67,3234.42,3236.48,763844.0
1738271160,3236.73,3238.29,3235.94,3236.03,923604.0
1738271220,3236.03,3239.54,3234.7,3238.72,1853520.0
1738271280,3238.71,3238.72,3232.39,3232.4,1079996.0
1738271340,3232.4,3237.2,3232.4,3236.54,2714476.0
1738271400,3235.77,3237.74,3234.39,3236.2,728442.0
1738271460,3236.24,3237.44,3231.62,3232.99,1406370.0
1738271520,3232.99,3237.57,3232.99,3236.9,882360.0
1738271580,3236.61,3237.68,3236.17,3236.57,263686.0
1738271640,3236.57,3237.39,3235.56,3236.23,842760.0
1738271700,3236.23,3237.94,3235.98,3237.78,832304.0
1738271760,3237.74,3239.22,3234.71,3239.22,673830.0
1738271820,3238.86,3242.25,3238.4,3240.82,1555636.0
1738271880,3240.82,3240.82,3238.85,3239.61,309218.0
1738271940,3239.61,3242.98,3239.38,3240.95,998714.0
1738272000,3240.95,3241.63,3240.31,3240.31,536902.0
1738272060,3240.31,3240.85,3239.77,3240.12,479110.0
1738272120,3240.12,3241.32,3239.46,3239.87,490710.0
1738272180,3239.57,3242.01,3239.08,3240.86,756342.0
1738272240,3240.86,3242.12,3240.26,3241.5,636986.0
1738272300,3241.5,3242.79,3240.88,3241.98,330872.0
1738272360,3241.94,3242.44,3240.92,3242.1,318960.0
1738272420,3242.1,3242.84,3241.0,3241.38,335900.0
1738272480,3241.38,3242.08,3241.37,3241.5,179098.0
1738272540,3241.5,3241.5,3239.27,3239.36,321384.0
1738272600,3239.13,3245.05,3236.67,3242.26,5368104.0
1738272660,3242.01,3242.82,3239.6,3241.84,653702.0
1738272720,3241.84,3241.84,3239.82,3239.82,394080.0
1738272780,3239.6,3240.77,3238.52,3238.52,384686.0
1738272840,3238.46,3238.97,3237.52,3238.79,420810.0
1738272900,3238.82,3240.77,3238.82,3240.66,482350.0
1738272960,3240.66,3241.93,3240.28,3241.68,124046.0
1738273020,3241.68,3244.0,3240.36,3242.91,1437422.0
1738273080,3242.91,3245.16,3242.41,3244.73,793062.0
1738273140,3244.59,3247.28,3244.14,3246.14,809956.0
1738273200,3246.14,3246.63,3245.6,3245.61,888368.0
1738273260,3245.61,3245.61,3244.57,3244.64,532212.0
1738273320,3244.64,3245.83,3244.63,3245.39,241092.0
1738273380,3245.21,3245.21,3244.11,3244.35,245804.0
1738273440,3244.35,3244.36,3243.46,3243.47,199132.0
1738273500,3243.41,3243.41,3237.41,3237.41,2549844.0
1738273560,3237.41,3238.49,3237.31,3237.4,536178.0
1738273620,3237.4,3237.73,3236.18,3236.19,447974.0
1738273680,3236.14,3236.15,3233.32,3234.45,2247430.0
1738273740,3234.45,3235.0,3232.88,3234.2,569720.0
1738273800,3234.27,3236.8,3233.9,3236.65,582706.0
1738273860,3236.65,3238.32,3236.15,3238.0,464614.0
1738273920,3238.0,3240.29,3237.76,3239.81,856034.0
1738273980,3239.93,3240.31,3239.13,3239.4,214224.0
1738274040,3239.4,3239.75,3238.81,3239.18,189632.0
1738274100,3239.18,3242.95,3239.11,3242.52,368940.0
1738274160,3242.58,3244.32,3242.58,3243.82,449288.0
1738274220,3243.82,3243.86,3243.0,3243.51,273160.0
1738274280,3243.51,3243.52,3242.58,3243.19,592136.0
1738274340,3242.49,3243.58,3241.92,3243.46,232924.0
1738274400,3243.24,3244.55,3242.35,3242.35,612396.0
1738274460,3242.35,3242.87,3240.01,3242.02,410298.0
1738274520,3241.89,3241.89,3238.31,3238.31,694960.0
1738274580,3238.31,3238.78,3237.56,3238.55,291990.0
1738274640,3238.55,3238.56,3237.78,3237.9,437834.0
1738274700,3237.57,3239.85,3237.45,3239.83,443370.0
1738274760,3239.83,3242.0,3238.93,3240.81,432842.0
1738274820,3240.6,3240.6,3237.81,3237.95,251058.0
1738274880,3237.95,3238.77,3237.1,3238.77,519520.0
1738274940,3238.88,3239.31,3238.01,3239.07,770252.0
1738275000,3239.28,3240.98,3238.74,3240.97,357542.0
1738275060,3240.91,3241.03,3240.19,3240.44,376994.0
1738275120,3240.44,3243.19,3240.0,3243.15,899124.0
1738275180,3243.27,3243.74,3242.19,3242.64,534624.0
1738275240,3242.64,3245.52,3242.6,3245.47,421820.0
1738275300,3245.47,3245.89,3244.63,3245.89,307158.0
1738275360,3245.89,3248.24,3245.88,3248.07,336130.0
1738275420,3248.08,3248.62,3247.63,3248.39,362714.0
1738275480,3248.11,3248.75,3247.04,3248.74,517488.0
1738275540,3248.74,3248.74,3247.04,3247.05,255110.0
1738275600,3247.05,3248.03,3246.62,3247.84,346956.0
1738275660,3247.84,3248.0,3247.46,3247.56,342600.0
1738275720,3247.56,3247.58,3246.95,3247.01,179474.0
1738275780,3247.01,3247.06,3246.64,3246.64,184558.0
1738275840,3246.64,3246.64,3244.9,3245.89,583410.0
1738275900,3245.89,3246.62,3244.0,3244.0,541170.0
1738275960,3243.87,3244.89,3242.09,3244.38,588208.0
1738276020,3244.38,3245.0,3243.76,3244.79,251626.0
1738276080,3244.79,3245.65,3244.77,3245.65,126866.0
1738276140,3245.74,3247.02,3245.74,3247.01,151372.0
1738276200,3247.01,3250.09,3247.0,3249.55,1426688.0
1738276260,3249.55,3250.16,3248.45,3248.49,741158.0
1738276320,3248.49,3249.08,3248.19,3249.07,188532.0
1738276380,3249.07,3250.99,3249.06,3250.98,296234.0
1738276440,3250.98,3250.99,3249.08,3250.21,413298.0
1738276500,3250.21,3250.6,3249.03,3249.03,246608.0
1738276560,3249.03,3257.31,3249.0,3256.85,6124078.0
1738276620,3256.85,3256.85,3255.54,3255.63,580664.0
1738276680,3255.63,3256.73,3255.45,3256.72,295628.0
1738276740,3256.9,3259.23,3256.22,3256.22,1191188.0
1738276800,3256.22,3256.66,3255.63,3255.64,331644.0
1738276860,3255.64,3257.28,3254.52,3257.24,1285656.0
1738276920,3257.24,3262.45,3257.23,3259.76,2608514.0
1738276980,3259.76,3269.75,3259.75,3269.3,5343406.0
1738277040,3269.28,3269.7,3265.39,3268.56,2024652.0
1738277100,3268.6,3270.0,3265.53,3266.61,2345758.0
1738277160,3266.57,3266.57,3262.44,3264.05,1059550.0
1738277220,3263.93,3267.65,3263.85,3265.53,1278228.0
1738277280,3265.53,3267.0,3263.56,3263.57,345832.0
1738277340,3263.51,3264.58,3260.99,3261.07,1188732.0
1738277400,3261.07,3261.67,3258.68,3259.18,1226096.0
1738277460,3259.18,3259.18,3257.21,3257.65,1186206.0
1738277520,3257.65,3260.8,3257.58,3259.83,770076.0
1738277580,3259.83,3260.25,3259.74,3259.83,1104956.0
1738277640,3259.83,3263.49,3259.81,3263.48,1268058.0
1738277700,3263.47,3263.47,3261.38,3261.39,491752.0
1738277760,3261.39,3263.42,3260.0,3263.26,609406.0
1738277820,3263.26,3263.69,3259.89,3259.89,330726.0
1738277880,3259.89,3261.11,3258.89,3258.9,293012.0
1738277940,3258.65,3260.36,3256.88,3259.62,477408.0
1738278000,3259.62,3261.12,3258.9,3259.53,999762.0
1738278060,3259.46,3266.37,3259.07,3264.0,2413994.0
1738278120,3264.0,3264.01,3257.81,3258.11,1847282.0
1738278180,3258.11,3262.76,3257.22,3262.22,933002.0
1738278240,3262.14,3262.14,3260.96,3261.91,373088.0
1738278300,3261.91,3262.48,3260.97,3260.97,229856.0
1738278360,3260.97,3266.8,3260.97,3266.79,870770.0
1738278420,3266.53,3268.93,3265.36,3267.75,1868982.0
1738278480,3267.81,3268.94,3263.21,3263.83,766454.0
1738278540,3263.84,3265.43,3261.74,3263.82,952778.0
1738278600,3263.82,3266.0,3263.21,3264.8,401040.0
1738278660,3264.8,3264.99,3262.4,3262.4,698722.0
1738278720,3262.4,3263.54,3259.94,3260.15,409222.0
1738278780,3260.15,3261.74,3260.15,3260.68,402504.0
1738278840,3260.63,3261.06,3259.2,3260.01,369686.0
1738278900,3260.01,3261.5,3260.0,3261.27,190800.0
1738278960,3261.14,3262.54,3261.02,3262.53,245672.0
1738279020,3262.53,3262.67,3262.3,3262.66,231128.0
1738279080,3262.71,3267.28,3262.71,3267.28,605384.0
1738279140,3267.61,3268.16,3266.08,3266.08,351814.0
1738279200,3266.08,3266.36,3265.11,3265.58,370170.0
1738279260,3265.58,3266.56,3264.88,3264.97,185866.0
1738279320,3264.97,3265.73,3263.67,3265.57,240142.0
1738279380,3265.58,3265.58,3263.94,3264.72,202536.0
1738279440,3264.72,3265.57,3264.0,3264.01,287686.0
1738279500,3263.91,3264.06,3263.11,3263.11,233818.0
1738279560,3263.11,3263.98,3262.48,3263.42,113740.0
1738279620,3263.42,3263.92,3262.84,3263.43,148714.0
1738279680,3263.43,3263.53,3262.22,3262.22,160754.0
1738279740,3262.22,3262.23,3260.65,3260.93,269150.0
1738279800,3260.93,3261.36,3258.57,3258.88,608786.0
1738279860,3258.88,3259.1,3257.26,3257.27,659408.0
1738279920,3257.27,3257.27,3254.49,3255.38,947514.0
1738279980,3255.38,3257.3,3254.42,3256.57,749122.0
1738280040,3256.57,3258.52,3256.57,3257.36,605938.0
1738280100,3257.4,3258.76,3256.97,3257.03,192280.0
1738280160,3257.26,3259.57,3257.26,3259.56,406146.0
1738280220,3259.56,3259.56,3256.94,3256.95,312920.0
1738280280,3256.95,3257.33,3255.5,3257.27,1079554.0
1738280340,3257.16,3257.19,3255.48,3255.49,824096.0
1738280400,3255.49,3256.9,3255.0,3256.46,237344.0
1738280460,3256.46,3257.8,3256.42,3256.92,328362.0
1738280520,3256.93,3256.94,3254.48,3255.64,244196.0
1738280580,3255.64,3255.66,3254.39,3254.55,544962.0
1738280640,3254.55,3255.2,3254.55,3254.79,315208.0
1738280700,3254.79,3254.79,3252.0,3252.01,806310.0
1738280760,3252.01,3253.5,3252.01,3252.99,593136.0
1738280820,3252.99,3253.0,3251.13,3251.19,622438.0
1738280880,3251.19,3252.07,3250.57,3251.14,656082.0
1738280940,3251.14,3252.65,3251.14,3251.99,363318.0
1738281000,3251.99,3253.16,3251.56,3252.58,677646.0
1738281060,3251.87,3251.87,3249.01,3249.77,879302.0
1738281120,3249.77,3249.77,3247.64,3248.6,916590.0
1738281180,3248.6,3248.61,3245.82,3247.01,4333770.0
1738281240,3247.01,3247.01,3245.96,3246.98,588944.0
1738281300,3246.98,3246.98,3244.49,3246.48,1313430.0
1738281360,3246.48,3247.31,3246.43,3247.21,444080.0
1738281420,3247.16,3247.63,3245.38,3245.39,1273430.0
1738281480,3245.38,3246.28,3245.1,3245.74,827574.0
1738281540,3245.74,3246.25,3245.57,3245.92,465396.0
1738281600,3245.92,3248.47,3245.91,3248.06,1906254.0
1738281660,3248.06,3249.49,3246.52,3249.28,1189756.0
1738281720,3249.28,3250.0,3249.0,3249.61,1104830.0
1738281780,3249.61,3251.98,3249.6,3251.82,1026772.0
1738281840,3251.82,3256.75,3251.82,3256.2,2032542.0
1738281900,3256.2,3256.4,3255.14,3255.14,796072.0
1738281960,3255.11,3255.12,3250.51,3250.51,890210.0
1738282020,3250.49,3252.42,3249.01,3251.91,1450438.0
1738282080,3251.91,3252.42,3248.06,3248.07,734826.0
1738282140,3248.07,3248.51,3240.54,3243.06,3325290.0
1738282200,3243.06,3244.31,3241.55,3242.02,1774574.0
1738282260,3242.05,3242.63,3238.84,3239.32,3802914.0
1738282320,3239.32,3240.5,3238.09,3238.37,1025276.0
1738282380,3238.37,3239.03,3237.0,3238.78,1893178.0
1738282440,3238.78,3240.23,3238.72,3239.23,1011846.0
1738282500,3239.23,3240.11,3236.07,3240.1,2425368.0
1738282560,3240.1,3240.1,3236.54,3237.99,2742372.0
1738282620,3238.04,3240.9,3237.98,3240.45,1168396.0
1738282680,3240.45,3240.77,3237.92,3239.07,683978.0
1738282740,3239.07,3242.24,3238.94,3239.8,1081884.0
1738282800,3239.8,3239.8,3237.35,3238.79,1049674.0
1738282860,3238.88,3241.9,3238.88,3240.28,795642.0
1738282920,3240.28,3244.4,3239.85,3244.4,1631360.0
1738282980,3244.4,3246.55,3243.7,3245.24,660858.0
1738283040,3245.43,3253.97,3245.25,3253.97,1843354.0
1738283100,3254.36,3254.61,3250.88,3251.6,805378.0
1738283160,3251.6,3258.64,3251.29,3258.3,2160948.0
1738283220,3258.3,3260.46,3257.01,3257.14,1694856.0
1738283280,3257.02,3257.02,3253.9,3254.51,768816.0
1738283340,3254.51,3259.57,3254.51,3258.11,1456970.0
1738283400,3258.15,3259.36,3256.17,3258.49,2831984.0
1738283460,3258.49,3258.49,3256.69,3256.69,929660.0
1738283520,3256.69,3263.2,3256.29,3263.2,1460208.0
1738283580,3263.2,3263.85,3256.42,3256.43,1714512.0
1738283640,3256.43,3258.27,3255.68,3256.69,769260.0
1738283700,3256.69,3258.73,3255.67,3258.4,998458.0
1738283760,3258.4,3260.69,3256.88,3259.39,696824.0
1738283820,3259.39,3259.39,3251.51,3251.51,1370362.0
1738283880,3251.51,3253.53,3251.4,3253.28,837054.0
1738283940,3253.33,3256.11,3253.33,3256.09,369396.0
1738284000,3256.09,3258.81,3256.09,3257.47,657730.0
1738284060,3257.53,3259.17,3257.31,3258.21,499774.0
1738284120,3258.21,3259.83,3258.2,3259.36,529838.0
1738284180,3259.36,3259.56,3257.54,3259.5,641134.0
1738284240,3259.26,3259.57,3258.57,3259.56,411712.0
1738284300,3259.56,3260.59,3259.2,3260.25,203072.0
1738284360,3259.48,3266.16,3259.09,3263.93,4425018.0
1738284420,3263.88,3264.61,3260.49,3262.11,944542.0
1738284480,3262.11,3264.94,3261.43,3264.94,584100.0
1738284540,3264.94,3265.0,3263.18,3264.85,994760.0
1738284600,3264.85,3266.65,3263.93,3266.64,1404056.0
1738284660,3266.68,3266.69,3265.2,3266.16,976054.0
1738284720,3266.16,3267.23,3266.08,3266.96,393190.0
1738284780,3266.96,3270.0,3266.02,3269.99,3537058.0
1738284840,3269.99,3269.99,3267.35,3267.71,1083462.0
1738284900,3267.7,3268.42,3265.31,3267.47,858230.0
1738284960,3267.47,3268.17,3266.35,3267.21,842294.0
1738285020,3267.21,3267.54,3266.63,3266.72,481220.0
1738285080,3266.72,3270.2,3264.22,3269.01,2016932.0
1738285140,3269.01,3269.2,3269.01,3269.18,382654.0
1738285200,3269.18,3269.88,3263.76,3263.76,3268530.0
1738285260,3263.65,3269.99,3263.65,3269.99,2541800.0
1738285320,3269.99,3272.42,3269.28,3271.82,2307424.0
1738285380,3271.82,3271.82,3269.24,3269.25,1250904.0
1738285440,3269.25,3272.1,3269.23,3271.15,593388.0
1738285500,3271.15,3272.37,3269.43,3269.89,956592.0
1738285560,3269.95,3270.28,3268.39,3268.46,731772.0
1738285620,3268.46,3269.39,3266.61,3267.35,340034.0
1738285680,3267.35,3267.36,3261.35,3262.33,1739702.0
1738285740,3262.33,3263.85,3260.28,3263.49,964122.0
1738285800,3263.49,3263.49,3260.72,3261.32,626888.0
1738285860,3261.32,3262.02,3260.51,3261.61,303832.0
1738285920,3261.61,3263.57,3261.4,3262.28,691974.0
1738285980,3262.28,3263.6,3262.27,3263.43,438216.0
1738286040,3263.43,3263.43,3260.9,3261.64,422302.0
1738286100,3261.64,3263.5,3261.61,3262.64,647486.0
1738286160,3262.64,3262.64,3256.81,3258.59,1608692.0
1738286220,3259.01,3259.6,3258.12,3258.22,869656.0
1738286280,3258.22,3258.22,3254.64,3255.05,1108418.0
1738286340,3255.08,3255.98,3254.79,3255.38,558700.0
1738286400,3255.38,3255.38,3253.41,3254.99,652468.0
1738286460,3254.99,3255.95,3253.31,3253.59,476164.0
1738286520,3253.59,3254.51,3253.01,3254.45,552884.0
1738286580,3254.45,3255.71,3254.45,3254.89,636346.0
1738286640,3254.89,3256.97,3254.5,3256.97,392842.0
1738286700,3256.96,3257.81,3256.11,3256.11,697718.0
1738286760,3256.11,3260.18,3256.11,3259.8,627072.0
1738286820,3259.8,3260.61,3256.17,3259.07,889860.0
1738286880,3259.07,3259.27,3257.68,3258.31,394290.0
1738286940,3258.31,3262.98,3258.01,3262.98,742620.0
1738287000,3262.98,3270.3,3262.98,3268.65,2035074.0
1738287060,3268.65,3270.03,3265.68,3267.42,1357702.0
1738287120,3267.55,3269.79,3267.4,3267.95,1074036.0
1738287180,3267.8,3268.02,3264.31,3265.67,531514.0
1738287240,3265.67,3270.0,3265.67,3268.64,828534.0
1738287300,3268.64,3269.27,3264.6,3265.02,500646.0
1738287360,3265.02,3269.38,3265.02,3268.41,549086.0
1738287420,3268.33,3268.34,3266.0,3267.24,277638.0
1738287480,3267.24,3269.05,3267.23,3268.89,633682.0
1738287540,3268.89,3268.99,3266.07,3266.07,862916.0
1738287600,3266.07,3269.0,3265.2,3268.99,890826.0
1738287660,3268.99,3269.06,3265.09,3266.68,1667320.0
1738287720,3266.68,3268.61,3266.68,3267.16,439360.0
1738287780,3267.16,3267.95,3266.43,3267.44,260046.0
1738287840,3267.48,3267.95,3264.92,3264.93,589320.0
1738287900,3264.93,3266.23,3264.64,3265.49,255112.0
1738287960,3265.67,3266.89,3264.89,3264.9,447130.0
1738288020,3264.9,3264.9,3260.83,3263.5,824574.0
1738288080,3263.5,3265.48,3263.47,3265.34,348628.0
1738288140,3265.29,3266.7,3264.85,3265.22,556844.0
1738288200,3265.22,3265.54,3264.02,3265.02,630956.0
1738288260,3265.02,3265.75,3264.14,3264.46,241066.0
1738288320,3264.46,3266.1,3263.95,3266.04,272932.0
1738288380,3266.04,3266.83,3265.22,3266.82,635636.0
1738288440,3266.82,3268.63,3266.18,3268.14,1755134.0
1738288500,3268.14,3268.14,3266.98,3267.24,433718.0
1738288560,3267.24,3269.81,3267.23,3269.78,399738.0
1738288620,3269.73,3270.79,3267.67,3270.73,1015132.0
1738288680,3270.73,3270.78,3268.67,3268.81,252258.0
1738288740,3268.81,3270.13,3268.81,3269.57,276552.0
1738288800,3269.57,3269.58,3268.89,3269.11,448402.0
1738288860,3269.11,3270.72,3268.9,3269.99,622360.0
1738288920,3269.99,3271.8,3269.3,3271.8,1468628.0
1738288980,3271.81,3273.46,3269.6,3273.23,1356942.0
1738289040,3273.23,3273.32,3270.75,3271.35,782692.0
1738289100,3271.35,3271.35,3268.69,3268.84,926364.0
1738289160,3268.84,3270.53,3268.6,3270.18,600350.0
1738289220,3269.05,3269.7,3268.72,3269.53,508672.0
1738289280,3269.53,3278.58,3269.52,3278.3,4924234.0
1738289340,3278.3,3278.48,3274.51,3275.6,2152920.0
1738289400,3276.08,3277.15,3274.99,3276.74,1143502.0
1738289460,3276.77,3277.37,3275.8,3277.19,859826.0
1738289520,3277.19,3277.89,3275.31,3275.33,776928.0
1738289580,3275.33,3275.39,3271.09,3271.68,1194928.0
1738289640,3271.68,3271.75,3268.59,3269.03,1051802.0
1738289700,3269.03,3269.83,3268.47,3268.69,842460.0
1738289760,3268.69,3268.7,3264.28,3264.62,2493732.0
1738289820,3264.62,3264.62,3261.64,3262.14,1147130.0
1738289880,3262.33,3263.61,3261.03,3261.03,1216256.0
1738289940,3261.03,3262.9,3260.78,3262.9,693400.0
1738290000,3262.9,3263.74,3262.04,3263.69,1186778.0
1738290060,3263.69,3263.85,3262.55,3263.11,363260.0
1738290120,3263.11,3263.11,3257.14,3259.52,1909180.0
1738290180,3259.52,3262.23,3259.14,3262.22,573704.0
1738290240,3262.01,3262.02,3257.85,3259.46,695202.0
1738290300,3259.46,3261.44,3259.35,3260.48,566780.0
1738290360,3260.48,3260.72,3256.44,3256.44,1007010.0
1738290420,3256.06,3256.54,3253.64,3255.4,1138432.0
1738290480,3255.4,3257.68,3255.19,3256.78,902742.0
1738290540,3256.78,3258.18,3256.31,3256.32,711804.0
1738290600,3256.06,3257.2,3253.53,3253.53,960008.0
1738290660,3253.53,3255.19,3252.28,3252.28,1086926.0
1738290720,3252.28,3252.55,3250.05,3250.65,3165062.0
1738290780,3250.65,3251.4,3248.07,3249.26,3514842.0
1738290840,3249.26,3249.64,3248.27,3249.05,895688.0
1738290900,3249.05,3251.22,3245.68,3251.22,4478074.0
1738290960,3251.22,3253.51,3248.64,3248.96,1020776.0
1738291020,3249.01,3253.49,3249.01,3252.7,922190.0
1738291080,3252.67,3253.72,3249.52,3249.52,743212.0
1738291140,3249.52,3251.03,3246.98,3246.99,636548.0
1738291200,3246.99,3250.99,3246.9,3249.84,884492.0
1738291260,3250.16,3250.62,3249.34,3249.41,395660.0
1738291320,3249.1,3251.81,3248.67,3249.89,622340.0
1738291380,3249.89,3252.23,3249.43,3250.77,943012.0
1738291440,3250.77,3252.16,3250.38,3251.05,308988.0
1738291500,3250.84,3256.5,3250.77,3256.5,1909748.0
1738291560,3255.79,3256.06,3254.42,3254.42,1347978.0
1738291620,3254.42,3254.43,3252.67,3252.93,289314.0
1738291680,3252.93,3253.06,3248.97,3248.98,750926.0
1738291740,3248.98,3249.2,3248.0,3249.15,360046.0
1738291800,3249.2,3250.16,3248.0,3249.74,522134.0
1738291860,3249.8,3250.65,3249.28,3250.45,921346.0
1738291920,3250.45,3251.36,3247.64,3248.28,544948.0
1738291980,3248.28,3249.99,3248.04,3249.01,366500.0
1738292040,3249.01,3249.53,3248.29,3249.39,359950.0
1738292100,3249.33,3250.57,3248.3,3249.84,281402.0
1738292160,3249.84,3250.43,3248.88,3250.43,293904.0
1738292220,3250.49,3251.33,3248.96,3249.44,204354.0
1738292280,3248.95,3249.79,3248.94,3248.94,218158.0
1738292340,3248.94,3248.94,3246.35,3246.35,696324.0
1738292400,3246.28,3246.28,3242.5,3242.86,3434200.0
1738292460,3242.9,3243.55,3240.11,3242.44,2220272.0
1738292520,3242.53,3244.43,3242.53,3243.39,826576.0
1738292580,3244.0,3245.89,3240.14,3240.15,3316346.0
1738292640,3240.15,3241.65,3240.14,3241.64,843230.0
1738292700,3241.59,3241.61,3234.73,3236.68,3802040.0
1738292760,3236.68,3238.66,3235.0,3238.23,1643298.0
1738292820,3238.23,3239.49,3237.03,3237.08,666632.0
1738292880,3237.09,3237.09,3232.01,3233.18,2366092.0
1738292940,3233.18,3237.77,3233.18,3236.02,1392530.0
1738293000,3236.14,3239.99,3236.0,3236.01,1057988.0
1738293060,3236.01,3241.5,3235.68,3240.61,988552.0
1738293120,3240.61,3241.49,3238.6,3238.82,949118.0
1738293180,3238.82,3239.65,3237.58,3238.64,754484.0
1738293240,3238.64,3239.4,3236.77,3237.6,407920.0
1738293300,3237.6,3238.79,3231.59,3232.49,2046876.0
1738293360,3232.49,3234.79,3232.01,3233.81,703830.0
1738293420,3233.81,3233.81,3230.22,3233.02,1967532.0
1738293480,3233.02,3234.2,3229.16,3229.5,1479416.0
1738293540,3229.47,3230.19,3228.7,3229.93,1943102.0
1738293600,3229.62,3229.95,3227.84,3228.03,1371160.0
1738293660,3228.27,3230.95,3228.27,3228.69,986300.0
1738293720,3229.21,3229.39,3224.91,3227.04,4459882.0
1738293780,3227.04,3234.93,3226.9,3233.15,3325694.0
1738293840,3233.15,3233.27,3232.19,3232.41,992050.0
1738293900,3232.41,3233.61,3231.93,3232.43,852332.0
1738293960,3232.43,3233.86,3231.54,3232.01,374870.0
1738294020,3232.01,3232.63,3228.65,3229.07,320012.0
1738294080,3229.07,3229.29,3228.57,3229.21,611260.0
1738294140,3229.21,3229.6,3228.73,3228.78,816248.0
1738294200,3228.78,3230.86,3228.77,3229.5,2452858.0
1738294260,3229.5,3230.0,3227.84,3228.43,630500.0
1738294320,3228.43,3230.09,3227.28,3228.8,1220192.0
1738294380,3228.8,3228.8,3222.9,3223.26,6792298.0
1738294440,3223.26,3223.99,3221.7,3223.03,2704762.0
1738294500,3223.26,3223.41,3220.83,3222.82,3098454.0
1738294560,3222.82,3224.12,3219.82,3219.84,2080500.0
1738294620,3219.84,3225.58,3219.75,3225.57,1374528.0
1738294680,3225.57,3228.28,3225.57,3226.69,1349174.0
1738294740,3226.74,3230.2,3226.3,3230.2,1270386.0
1738294800,3229.78,3229.86,3228.0,3228.01,657832.0
1738294860,3228.01,3228.62,3228.01,3228.02,362096.0
1738294920,3228.31,3229.0,3226.62,3226.89,1180326.0
1738294980,3226.89,3228.57,3226.21,3226.21,1136962.0
1738295040,3226.21,3227.36,3224.63,3226.85,887582.0
1738295100,3226.99,3230.7,3226.82,3230.53,716562.0
1738295160,3230.76,3230.8,3228.54,3229.34,848126.0
1738295220,3229.34,3234.0,3229.01,3232.9,2072888.0
1738295280,3232.9,3234.39,3230.81,3231.69,1484474.0
1738295340,3231.74,3232.18,3230.38,3231.58,583388.0
1738295400,3231.58,3232.18,3230.18,3231.39,728962.0
1738295460,3231.39,3233.77,3231.33,3232.74,624710.0
1738295520,3232.74,3232.74,3230.15,3230.82,469666.0
1738295580,3230.82,3231.54,3230.4,3230.47,391368.0
1738295640,3230.47,3231.7,3228.78,3228.78,627016.0
1738295700,3228.78,3229.0,3227.81,3228.37,549936.0
1738295760,3228.37,3230.5,3227.72,3230.31,766140.0
1738295820,3230.31,3230.48,3229.3,3229.9,337006.0
1738295880,3229.9,3230.45,3229.53,3229.64,219524.0
1738295940,3229.64,3229.66,3228.63,3229.52,568862.0
1738296000,3229.52,3229.53,3225.53,3225.9,1236036.0
1738296060,3225.95,3227.31,3225.7,3227.31,907170.0
1738296120,3227.31,3227.31,3225.01,3225.98,768552.0
1738296180,3225.98,3225.99,3225.0,3225.01,509178.0
1738296240,3225.01,3225.77,3223.11,3223.51,2380710.0
1738296300,3223.51,3225.9,3222.28,3225.9,803868.0
1738296360,3225.82,3225.82,3221.37,3222.73,942242.0
1738296420,3222.73,3225.37,3222.73,3224.3,661448.0
1738296480,3224.3,3226.33,3224.3,3226.32,346212.0
1738296540,3226.32,3229.2,3226.06,3227.45,1275990.0
1738296600,3227.45,3228.98,3227.45,3228.97,497166.0
1738296660,3228.97,3229.53,3227.01,3227.01,1807580.0
1738296720,3227.01,3228.22,3226.78,3226.88,591780.0
1738296780,3226.88,3227.89,3226.73,3227.22,214340.0
1738296840,3227.22,3227.68,3226.3,3226.91,1040084.0
1738296900,3226.91,3226.91,3221.57,3221.93,1436038.0
1738296960,3221.93,3222.2,3220.84,3221.97,847442.0
1738297020,3221.97,3221.97,3219.03,3221.74,2636372.0
1738297080,3221.74,3222.29,3220.71,3222.03,806912.0
1738297140,3222.03,3224.24,3221.23,3224.2,739886.0
1738297200,3224.2,3227.66,3223.4,3227.65,996780.0
1738297260,3227.65,3227.9,3225.88,3227.9,486444.0
1738297320,3227.9,3229.02,3227.01,3227.64,645586.0
1738297380,3227.64,3230.56,3227.64,3230.41,701552.0
1738297440,3230.46,3231.02,3229.66,3230.99,927966.0
1738297500,3230.99,3234.48,3230.98,3234.14,1649444.0
1738297560,3234.14,3234.14,3231.5,3231.51,659986.0
1738297620,3231.51,3231.76,3230.52,3231.1,820538.0
1738297680,3231.1,3233.95,3231.1,3233.06,561296.0
1738297740,3233.05,3233.06,3231.5,3232.31,647362.0
1738297800,3232.31,3232.96,3231.68,3232.63,908404.0
1738297860,3232.63,3232.64,3230.53,3230.8,538792.0
1738297920,3230.8,3231.98,3230.67,3230.93,368392.0
1738297980,3230.93,3231.06,3227.53,3227.68,799568.0
1738298040,3227.68,3230.13,3227.56,3228.85,641794.0
1738298100,3228.79,3228.79,3225.87,3226.61,580550.0
1738298160,3226.61,3228.53,3226.15,3228.53,809242.0
1738298220,3228.56,3228.65,3226.23,3226.23,368334.0
1738298280,3226.07,3226.14,3224.61,3224.61,242000.0
1738298340,3224.55,3226.02,3223.93,3225.97,514122.0
1738298400,3225.97,3227.54,3225.97,3227.3,470522.0
1738298460,3227.47,3228.65,3227.26,3227.51,412792.0
1738298520,3227.51,3227.52,3225.28,3225.72,387430.0
1738298580,3225.72,3226.23,3225.11,3225.12,189530.0
1738298640,3225.21,3225.22,3223.78,3223.84,737062.0
1738298700,3223.84,3224.31,3222.68,3223.56,657586.0
1738298760,3223.56,3224.27,3221.93,3222.7,472888.0
1738298820,3222.7,3222.79,3221.29,3221.81,1357518.0
1738298880,3221.74,3222.28,3220.43,3222.28,1441782.0
1738298940,3222.27,3222.98,3221.48,3221.49,359552.0
1738299000,3221.49,3221.94,3219.32,3220.5,1878216.0
1738299060,3220.54,3221.7,3217.47,3219.52,2712956.0
1738299120,3219.52,3219.61,3217.0,3218.01,1548992.0
1738299180,3218.01,3218.32,3215.18,3215.62,3616286.0
1738299240,3215.35,3216.77,3215.35,3215.79,1490660.0
1738299300,3215.79,3215.79,3213.45,3214.62,4164204.0
1738299360,3214.62,3216.19,3213.63,3214.0,1765478.0
1738299420,3214.0,3214.0,3212.39,3213.74,2220408.0
1738299480,3213.73,3216.96,3213.6,3216.95,1448412.0
1738299540,3216.41,3216.75,3215.01,3215.11,866526.0
1738299600,3215.11,3216.66,3214.85,3215.47,1012866.0
1738299660,3215.47,3217.48,3214.54,3216.99,898290.0
1738299720,3216.99,3218.55,3215.69,3217.07,1455426.0
1738299780,3217.05,3219.61,3216.72,3219.53,977022.0
1738299840,3219.53,3222.09,3219.2,3222.09,1739240.0
1738299900,3222.23,3223.82,3221.1,3223.01,1719752.0
1738299960,3223.01,3225.45,3222.77,3224.1,1233128.0
1738300020,3224.1,3226.39,3223.97,3225.4,1511208.0
1738300080,3225.4,3228.7,3225.39,3228.49,2151752.0
1738300140,3228.46,3228.93,3226.56,3228.28,1191734.0
1738300200,3228.28,3230.39,3228.27,3230.19,1892732.0
1738300260,3230.19,3235.42,3230.19,3234.09,5025018.0
1738300320,3234.09,3236.36,3233.28,3234.03,4732208.0
1738300380,3233.87,3235.7,3233.61,3233.86,3094266.0
1738300440,3233.85,3233.87,3232.4,3232.99,828932.0
1738300500,3232.99,3235.5,3232.98,3235.49,509952.0
1738300560,3235.49,3236.73,3235.0,3235.51,972418.0
1738300620,3235.51,3235.95,3235.0,3235.1,927624.0
1738300680,3235.1,3237.98,3235.1,3237.61,1601094.0
1738300740,3237.61,3242.53,3237.1,3240.06,2824520.0
1738300800,3240.06,3241.42,3239.64,3239.64,1050238.0
1738300860,3239.64,3239.9,3238.31,3238.31,984834.0
1738300920,3238.31,3238.31,3235.93,3237.32,1622838.0
1738300980,3237.32,3238.49,3236.83,3237.28,757624.0
1738301040,3237.28,3237.95,3236.83,3236.98,535276.0
1738301100,3236.98,3238.39,3236.0,3238.38,244400.0
1738301160,3238.38,3238.87,3237.37,3238.06,345336.0
1738301220,3238.06,3238.08,3236.1,3236.28,450522.0
1738301280,3236.22,3236.99,3236.01,3236.66,345804.0
1738301340,3236.59,3237.92,3236.52,3237.35,376002.0
1738301400,3237.35,3237.9,3236.75,3237.79,365236.0
1738301460,3237.79,3238.68,3233.84,3234.71,987844.0
1738301520,3234.43,3235.89,3233.84,3235.41,355170.0
1738301580,3235.41,3235.83,3234.11,3234.57,176880.0
1738301640,3234.57,3237.9,3234.35,3237.89,225090.0
1738301700,3237.89,3238.61,3236.07,3238.61,581708.0
1738301760,3238.61,3239.92,3238.13,3239.92,540806.0
1738301820,3239.92,3243.35,3239.92,3242.0,1708990.0
1738301880,3242.0,3242.0,3239.63,3239.63,541828.0
1738301940,3239.63,3240.0,3236.73,3236.74,446150.0
1738302000,3236.74,3240.0,3236.7,3239.88,429264.0
1738302060,3239.88,3240.87,3237.91,3238.52,1508904.0
1738302120,3238.52,3240.58,3238.51,3240.25,348930.0
1738302180,3240.25,3240.39,3239.1,3239.73,369060.0
1738302240,3239.78,3239.98,3238.88,3239.97,448694.0
1738302300,3239.97,3239.98,3238.11,3238.23,424650.0
1738302360,3238.52,3240.69,3238.25,3238.29,426370.0
1738302420,3238.5,3239.4,3238.49,3238.93,474974.0
1738302480,3238.63,3241.32,3238.63,3239.99,784588.0
1738302540,3239.99,3240.95,3239.99,3240.77,411056.0
1738302600,3240.77,3243.73,3240.76,3243.4,1317304.0
1738302660,3243.4,3246.37,3242.07,3245.73,1936580.0
1738302720,3245.73,3247.69,3243.73,3247.69,2444672.0
1738302780,3247.69,3247.69,3245.25,3245.26,550194.0
1738302840,3245.26,3245.74,3244.71,3244.73,316172.0
1738302900,3244.73,3244.73,3242.92,3243.56,530396.0
1738302960,3243.56,3245.49,3243.5,3245.28,370574.0
1738303020,3245.28,3245.29,3244.83,3244.84,197020.0
1738303080,3244.84,3244.85,3243.56,3243.94,427076.0
1738303140,3243.94,3244.61,3243.8,3243.85,280422.0
1738303200,3243.9,3244.08,3240.3,3240.62,3112660.0
1738303260,3240.62,3243.08,3240.51,3241.89,679432.0
1738303320,3241.89,3243.9,3241.48,3243.29,281762.0
1738303380,3243.29,3246.06,3243.0,3243.01,1165550.0
1738303440,3243.01,3247.54,3243.01,3246.6,1388714.0
1738303500,3246.6,3246.6,3243.17,3244.3,1521116.0
1738303560,3244.3,3247.97,3244.27,3247.97,632980.0
1738303620,3247.97,3247.98,3245.59,3246.89,604734.0
1738303680,3246.89,3248.62,3246.88,3247.22,1445352.0
1738303740,3247.09,3247.99,3245.15,3246.3,961824.0
1738303800,3246.3,3246.31,3245.3,3245.3,229770.0
1738303860,3245.31,3245.31,3243.0,3243.01,479168.0
1738303920,3243.01,3243.69,3240.62,3240.87,617806.0
1738303980,3240.87,3242.08,3240.02,3241.66,469090.0
1738304040,3241.66,3242.91,3241.17,3242.51,272550.0
1738304100,3242.51,3245.34,3241.94,3245.34,655724.0
1738304160,3245.34,3247.2,3244.85,3246.18,506004.0
1738304220,3246.18,3246.23,3244.4,3244.41,419224.0
1738304280,3244.41,3245.32,3242.99,3243.59,406572.0
1738304340,3243.52,3243.52,3242.61,3242.61,487366.0
1738304400,3242.61,3242.62,3241.41,3242.58,455946.0
1738304460,3242.58,3242.65,3241.08,3241.31,407936.0
1738304520,3241.36,3242.42,3240.13,3242.41,486670.0
1738304580,3242.41,3242.89,3241.54,3241.6,291286.0
1738304640,3241.6,3241.62,3240.01,3240.32,359788.0
1738304700,3240.32,3241.31,3240.06,3240.68,555062.0
1738304760,3240.68,3243.57,3240.0,3242.82,528760.0
1738304820,3242.76,3243.61,3241.44,3241.44,538402.0
1738304880,3241.49,3244.19,3241.49,3243.89,319282.0
1738304940,3243.89,3244.83,3243.0,3244.83,255226.0
1738305000,3244.93,3253.04,3244.93,3251.69,6637520.0
1738305060,3251.74,3251.74,3249.96,3251.51,1375636.0
1738305120,3251.73,3252.8,3250.26,3250.94,1035080.0
1738305180,3250.94,3251.59,3250.0,3250.72,856572.0
1738305240,3250.72,3251.35,3249.51,3249.65,707030.0
1738305300,3249.65,3250.25,3247.77,3250.13,624158.0
1738305360,3250.13,3251.43,3250.0,3250.86,860610.0
1738305420,3251.31,3251.31,3249.11,3249.13,744116.0
1738305480,3248.93,3251.79,3248.88,3251.78,300794.0
1738305540,3251.78,3255.69,3251.29,3254.73,1821428.0
1738305600,3254.73,3258.16,3254.73,3256.31,2712932.0
1738305660,3256.31,3257.06,3255.4,3256.74,996764.0
1738305720,3256.75,3263.03,3256.63,3262.36,3192624.0
1738305780,3262.48,3264.22,3261.13,3263.65,2763156.0
1738305840,3263.65,3266.0,3262.07,3265.97,3254642.0
1738305900,3265.96,3265.96,3261.74,3264.1,1712202.0
1738305960,3264.1,3270.23,3264.1,3270.04,4452172.0
1738306020,3270.04,3270.04,3267.95,3268.96,2343274.0
1738306080,3269.12,3270.42,3264.17,3264.87,3351114.0
1738306140,3264.6,3266.89,3264.43,3266.38,1257608.0
1738306200,3266.38,3267.45,3264.81,3265.02,1320368.0
1738306260,3265.02,3265.26,3262.63,3264.73,1580294.0
1738306320,3264.73,3265.18,3262.74,3263.18,1593960.0
1738306380,3263.18,3265.63,3263.0,3263.0,782304.0
1738306440,3263.0,3264.14,3258.92,3260.29,2690848.0
1738306500,3260.29,3260.84,3259.0,3259.33,455242.0
1738306560,3259.33,3261.02,3259.33,3259.61,856300.0
1738306620,3259.61,3260.0,3259.44,3260.0,362672.0
1738306680,3259.94,3262.31,3259.79,3262.3,440598.0
1738306740,3262.3,3262.5,3260.93,3261.38,584832.0
1738306800,3261.6,3262.58,3259.45,3259.86,471386.0
1738306860,3259.89,3262.28,3259.14,3259.34,545598.0
1738306920,3259.34,3259.5,3256.22,3256.8,1718290.0
1738306980,3256.8,3258.52,3256.19,3257.66,925322.0
1738307040,3257.66,3258.69,3255.79,3256.41,741480.0
1738307100,3256.45,3257.94,3255.8,3257.3,454848.0
1738307160,3257.34,3259.77,3257.34,3259.53,798436.0
1738307220,3259.57,3264.94,3259.11,3264.89,1270518.0
1738307280,3264.89,3265.72,3264.34,3265.43,727942.0
1738307340,3265.43,3266.53,3264.0,3265.75,1202822.0
1738307400,3265.75,3266.49,3264.08,3264.31,778052.0
1738307460,3264.31,3265.49,3264.24,3264.67,495028.0
1738307520,3264.67,3266.38,3264.28,3265.65,521208.0
1738307580,3265.73,3266.29,3265.65,3265.99,498798.0
1738307640,3265.99,3266.0,3264.59,3264.6,370346.0
1738307700,3264.59,3267.2,3264.59,3266.9,718794.0
1738307760,3266.93,3267.61,3266.45,3267.59,694022.0
1738307820,3267.59,3268.18,3266.32,3266.32,796288.0
1738307880,3266.36,3268.0,3266.36,3267.36,406762.0
1738307940,3267.41,3270.5,3266.93,3269.94,1760306.0
1738308000,3269.63,3270.9,3267.9,3268.19,2117072.0
1738308060,3268.03,3271.92,3268.03,3271.92,1592602.0
1738308120,3271.93,3272.32,3268.81,3270.61,2607012.0
1738308180,3270.61,3276.32,3270.6,3273.1,6707120.0
1738308240,3273.1,3273.43,3271.01,3271.74,2189514.0
1738308300,3271.74,3271.74,3268.18,3268.19,2961220.0
1738308360,3268.19,3268.83,3267.01,3267.01,707896.0
1738308420,3267.01,3268.9,3266.7,3267.21,909206.0
1738308480,3267.21,3267.21,3265.19,3265.77,722706.0
1738308540,3265.77,3265.78,3263.56,3263.56,704284.0
1738308600,3263.56,3264.08,3261.26,3261.27,1506548.0
1738308660,3261.27,3262.33,3260.29,3260.59,1174908.0
1738308720,3260.59,3261.36,3259.13,3260.87,2008496.0
1738308780,3260.87,3260.95,3258.93,3259.01,793584.0
1738308840,3258.95,3258.95,3257.32,3257.66,1734538.0
1738308900,3257.66,3257.96,3256.07,3257.61,3078504.0
1738308960,3257.61,3257.62,3255.31,3255.35,1307054.0
1738309020,3255.35,3256.94,3255.35,3255.63,789452.0
1738309080,3255.63,3255.63,3251.77,3251.78,2875320.0
1738309140,3251.78,3253.54,3251.78,3252.84,1783766.0
1738309200,3252.84,3252.85,3251.26,3251.26,1306578.0
1738309260,3251.08,3252.11,3249.67,3250.98,1936328.0
1738309320,3250.98,3250.98,3249.31,3250.26,979620.0
1738309380,3250.26,3250.34,3249.08,3249.89,1376802.0
1738309440,3249.84,3250.12,3247.51,3247.57,1862654.0
1738309500,3247.46,3251.68,3247.3,3249.72,2158240.0
1738309560,3249.66,3251.18,3248.25,3248.31,1281592.0
1738309620,3248.31,3249.9,3248.31,3249.0,1127538.0
1738309680,3248.95,3248.95,3244.18,3244.72,2187034.0
1738309740,3244.72,3244.72,3242.25,3242.72,2210064.0
1738309800,3242.72,3243.97,3241.73,3241.74,1988090.0
1738309860,3241.74,3244.21,3241.74,3243.17,1627546.0
1738309920,3243.41,3244.99,3242.72,3242.72,1185722.0
1738309980,3242.26,3242.26,3238.9,3238.9,2308916.0
1738310040,3238.9,3239.48,3237.73,3237.99,3410774.0
1738310100,3237.99,3240.32,3237.68,3240.13,1397340.0
1738310160,3240.13,3240.79,3240.13,3240.47,1309060.0
1738310220,3240.47,3243.04,3240.4,3242.56,2413454.0
1738310280,3242.56,3245.37,3242.56,3243.69,2952746.0
1738310340,3243.69,3243.7,3239.98,3239.99,1381242.0
1738310400,3239.99,3241.21,3239.15,3239.15,2592656.0
1738310460,3238.88,3241.68,3238.01,3239.31,3047120.0
1738310520,3239.02,3240.08,3236.58,3236.58,1093164.0
1738310580,3236.58,3240.0,3236.57,3239.99,1337330.0
1738310640,3239.86,3242.77,3239.86,3242.72,1406188.0
1738310700,3242.72,3245.6,3242.59,3244.98,1279732.0
1738310760,3244.98,3245.9,3243.27,3245.0,444802.0
1738310820,3245.0,3245.56,3243.67,3243.93,1023444.0
1738310880,3243.93,3246.57,3243.83,3245.18,1203124.0
1738310940,3245.31,3245.58,3243.3,3244.99,620858.0
1738311000,3244.99,3245.4,3243.0,3245.02,842806.0
1738311060,3245.02,3245.08,3243.8,3244.29,329656.0
1738311120,3244.29,3244.5,3242.93,3243.1,858988.0
1738311180,3243.1,3245.4,3242.92,3243.77,843172.0
1738311240,3243.93,3244.18,3241.56,3241.56,739420.0
1738311300,3241.56,3242.77,3239.98,3241.6,882714.0
1738311360,3241.6,3243.0,3241.59,3242.53,653290.0
1738311420,3242.53,3242.61,3237.32,3242.3,1415142.0
1738311480,3242.3,3242.3,3240.0,3240.62,1211010.0
1738311540,3240.62,3245.44,3240.55,3245.43,1695210.0
1738311600,3245.43,3245.43,3242.35,3243.93,557062.0
1738311660,3243.93,3247.08,3243.17,3246.49,1214408.0
1738311720,3246.49,3246.49,3241.88,3241.9,1519554.0
1738311780,3241.9,3243.45,3241.82,3242.02,320470.0
1738311840,3242.02,3244.2,3240.01,3240.02,1775306.0
1738311900,3240.05,3240.34,3237.25,3238.31,742080.0
1738311960,3238.31,3239.41,3238.29,3238.9,653300.0
1738312020,3238.9,3238.9,3233.15,3236.73,3080774.0
1738312080,3236.83,3237.8,3234.2,3235.44,759774.0
1738312140,3235.52,3237.48,3235.05,3237.1,1028622.0
1738312200,3237.1,3237.49,3233.46,3235.65,1169112.0
1738312260,3235.65,3236.38,3234.47,3236.11,1245996.0
1738312320,3236.11,3239.4,3236.11,3238.76,743812.0
1738312380,3238.8,3240.31,3237.72,3238.12,675138.0
1738312440,3238.12,3239.97,3238.0,3239.77,368758.0
1738312500,3239.77,3239.78,3236.02,3236.05,362838.0
1738312560,3236.05,3236.84,3233.28,3236.52,777568.0
1738312620,3236.57,3239.51,3236.57,3237.8,440442.0
1738312680,3237.8,3237.91,3236.54,3237.05,326238.0
1738312740,3237.05,3238.66,3236.56,3237.65,243422.0
1738312800,3237.91,3238.66,3237.0,3237.93,339610.0
1738312860,3237.93,3238.5,3236.89,3238.49,373166.0
1738312920,3238.58,3240.25,3238.58,3240.25,452572.0
1738312980,3240.25,3240.3,3239.0,3239.32,493488.0
1738313040,3239.32,3239.57,3238.6,3238.87,246552.0
1738313100,3238.81,3239.61,3238.19,3238.62,605394.0
1738313160,3238.62,3238.9,3236.43,3236.97,1633460.0
1738313220,3236.97,3237.93,3235.07,3237.93,1573662.0
1738313280,3237.93,3238.51,3236.7,3237.09,430184.0
1738313340,3237.16,3237.79,3236.25,3236.48,425562.0
1738313400,3236.48,3236.68,3234.89,3234.9,395656.0
1738313460,3234.9,3234.95,3233.68,3233.98,737912.0
1738313520,3233.98,3233.98,3233.14,3233.14,980916.0
1738313580,3233.14,3234.19,3232.29,3234.11,707090.0
1738313640,3234.11,3236.51,3234.11,3236.27,2668790.0
1738313700,3236.27,3237.81,3235.56,3237.8,491330.0
1738313760,3237.8,3237.81,3236.64,3237.06,686110.0
1738313820,3237.06,3238.0,3236.94,3236.99,244044.0
1738313880,3236.99,3236.99,3234.63,3235.93,1882386.0
1738313940,3235.93,3236.22,3235.01,3235.22,421490.0
1738314000,3235.22,3236.24,3234.16,3236.23,550004.0
1738314060,3236.23,3237.0,3234.61,3235.22,513430.0
1738314120,3235.27,3237.0,3235.27,3236.36,340398.0
1738314180,3236.36,3237.0,3236.36,3236.99,297360.0
1738314240,3236.99,3237.0,3236.99,3237.0,698902.0
1738314300,3237.0,3241.51,3236.99,3241.39,1227786.0
1738314360,3241.39,3241.39,3238.44,3238.45,402964.0
1738314420,3238.43,3240.83,3238.37,3240.09,575898.0
1738314480,3240.03,3240.03,3236.0,3236.68,721604.0
1738314540,3236.68,3237.24,3236.38,3237.09,156342.0
1738314600,3237.09,3237.09,3235.68,3235.68,902836.0
1738314660,3235.68,3237.18,3235.6,3236.95,460516.0
1738314720,3237.0,3238.32,3236.86,3237.86,581170.0
1738314780,3237.86,3238.06,3236.76,3237.65,230680.0
1738314840,3237.65,3238.04,3233.33,3233.52,1991850.0
1738314900,3234.69,3237.46,3233.4,3237.46,773082.0
1738314960,3237.46,3237.46,3233.0,3233.11,948020.0
1738315020,3233.11,3235.8,3233.01,3235.79,427708.0
1738315080,3235.79,3237.14,3235.31,3235.55,851790.0
1738315140,3235.55,3237.87,3235.52,3237.85,316268.0
1738315200,3237.85,3237.99,3237.06,3237.32,511564.0
1738315260,3237.32,3239.99,3237.32,3239.97,585508.0
1738315320,3239.93,3241.86,3238.6,3239.62,464160.0
1738315380,3239.93,3243.89,3239.93,3243.5,1102230.0
1738315440,3243.53,3244.8,3243.23,3244.4,1956200.0
1738315500,3244.4,3245.31,3244.27,3245.07,1168310.0
1738315560,3245.07,3247.92,3245.07,3247.9,1665572.0
1738315620,3247.93,3248.18,3245.78,3246.04,1456758.0
1738315680,3246.16,3247.14,3245.45,3247.14,1757110.0
1738315740,3247.14,3249.38,3247.14,3249.28,3549642.0
1738315800,3249.28,3250.81,3248.39,3250.76,1373452.0
1738315860,3250.81,3261.78,3250.53,3260.39,12670644.0
1738315920,3260.34,3265.59,3258.81,3260.27,10269944.0
1738315980,3260.26,3269.28,3258.91,3266.38,9416010.0
1738316040,3266.31,3269.88,3265.33,3267.03,5067864.0
1738316100,3266.72,3269.4,3266.14,3266.76,3886110.0
1738316160,3266.76,3267.84,3265.19,3266.62,2226960.0
1738316220,3266.62,3266.62,3262.01,3262.06,1503846.0
1738316280,3262.06,3263.63,3261.39,3263.62,893556.0
1738316340,3263.62,3263.99,3262.6,3263.28,805984.0
1738316400,3263.28,3264.6,3261.13,3264.6,1387394.0
1738316460,3264.57,3264.65,3263.15,3263.56,894960.0
1738316520,3263.56,3265.77,3262.56,3263.84,5390380.0
1738316580,3263.84,3263.89,3261.54,3261.77,1012028.0
1738316640,3261.77,3262.64,3261.1,3261.68,1007860.0
1738316700,3261.68,3262.56,3260.22,3260.32,780970.0
1738316760,3260.33,3261.22,3258.94,3259.21,1231950.0
1738316820,3259.21,3261.11,3259.15,3261.1,1484164.0
1738316880,3261.1,3263.02,3259.9,3263.02,896372.0
1738316940,3263.02,3265.0,3262.08,3264.99,862144.0
1738317000,3264.99,3264.99,3263.41,3264.49,971692.0
1738317060,3264.44,3264.44,3263.35,3263.82,512264.0
1738317120,3263.82,3265.6,3263.41,3264.59,615620.0
1738317180,3264.59,3265.56,3263.52,3265.55,802596.0
1738317240,3265.55,3265.76,3264.14,3264.45,515482.0
1738317300,3264.45,3264.46,3262.0,3262.27,1088812.0
1738317360,3262.27,3262.63,3261.47,3262.62,428434.0
1738317420,3262.62,3263.91,3262.62,3263.89,294074.0
1738317480,3263.89,3263.89,3262.27,3262.51,462984.0
1738317540,3262.51,3265.42,3262.21,3265.4,1373418.0
1738317600,3265.4,3265.4,3259.43,3260.5,3860290.0
1738317660,3260.31,3261.84,3257.69,3257.94,1144384.0
1738317720,3258.15,3260.73,3257.61,3259.62,1311564.0
1738317780,3259.56,3260.73,3258.72,3260.37,987152.0
1738317840,3260.37,3262.84,3259.88,3262.84,511540.0
1738317900,3262.96,3263.32,3259.03,3260.77,1415568.0
1738317960,3260.77,3260.78,3259.44,3260.52,783568.0
1738318020,3260.46,3260.46,3257.76,3258.44,395858.0
1738318080,3258.44,3258.44,3257.41,3257.59,717060.0
1738318140,3257.59,3259.33,3257.59,3258.85,615594.0
1738318200,3258.86,3260.35,3258.86,3258.93,563320.0
1738318260,3259.13,3261.75,3259.13,3260.68,761398.0
1738318320,3260.68,3261.1,3260.1,3260.27,593802.0
1738318380,3260.27,3261.0,3260.06,3260.79,523080.0
1738318440,3260.79,3263.02,3260.79,3263.02,490774.0
1738318500,3263.02,3266.87,3263.02,3265.82,1577040.0
1738318560,3266.26,3268.39,3266.26,3268.39,1098658.0
1738318620,3268.34,3271.18,3266.09,3269.88,6323674.0
1738318680,3269.88,3269.93,3264.55,3264.55,1575292.0
1738318740,3264.36,3264.54,3262.11,3262.61,812742.0
1738318800,3262.61,3262.73,3260.6,3260.6,1110604.0
1738318860,3260.56,3260.56,3257.71,3257.99,831812.0
1738318920,3257.99,3259.28,3257.56,3259.28,762698.0
1738318980,3259.28,3259.99,3258.54,3259.99,287074.0
1738319040,3259.99,3260.69,3259.6,3260.3,884686.0
1738319100,3260.3,3260.31,3258.69,3259.3,492962.0
1738319160,3259.3,3259.98,3259.01,3259.02,382576.0
1738319220,3259.02,3259.63,3258.64,3259.63,287304.0
1738319280,3259.63,3260.34,3259.2,3259.62,226132.0
1738319340,3259.62,3260.92,3259.6,3260.82,343758.0
1738319400,3260.83,3263.4,3260.6,3260.62,1108074.0
1738319460,3260.62,3260.62,3257.78,3257.82,860834.0
1738319520,3257.77,3257.77,3255.28,3257.24,3246242.0
1738319580,3257.24,3258.77,3256.44,3257.82,913214.0
1738319640,3257.82,3258.54,3257.3,3257.93,323752.0
1738319700,3257.98,3260.07,3257.98,3260.05,540504.0
1738319760,3259.99,3262.12,3259.62,3262.12,423952.0
1738319820,3262.12,3263.48,3261.47,3261.48,679644.0
1738319880,3261.48,3261.87,3261.47,3261.85,145896.0
1738319940,3261.85,3261.86,3260.29,3261.69,307710.0
1738320000,3261.81,3262.21,3261.01,3261.35,166928.0
1738320060,3261.35,3264.28,3261.35,3264.26,569898.0
1738320120,3264.26,3264.33,3262.38,3262.66,557786.0
1738320180,3262.66,3263.78,3262.21,3263.42,473260.0
1738320240,3263.42,3266.06,3263.42,3266.06,478218.0
1738320300,3266.06,3267.86,3264.44,3264.44,944936.0
1738320360,3264.44,3265.75,3264.1,3265.74,379486.0
1738320420,3265.74,3266.49,3265.01,3266.18,759664.0
1738320480,3266.18,3268.82,3265.91,3268.36,1346300.0
1738320540,3268.63,3271.23,3268.63,3270.43,2564990.0
1738320600,3270.43,3270.43,3268.06,3268.79,1077852.0
1738320660,3268.8,3268.8,3266.68,3267.11,566116.0
1738320720,3267.11,3269.21,3266.93,3269.08,453054.0
1738320780,3269.04,3270.49,3268.85,3269.44,926582.0
1738320840,3269.44,3269.44,3267.81,3267.81,779528.0
1738320900,3267.81,3267.93,3266.7,3267.22,342260.0
1738320960,3267.1,3267.31,3266.6,3267.03,352610.0
1738321020,3267.03,3267.44,3266.63,3267.43,320338.0
1738321080,3267.43,3268.06,3266.81,3267.52,504546.0
1738321140,3267.52,3269.24,3267.52,3268.84,397352.0
1738321200,3268.84,3270.82,3268.84,3270.81,637660.0
1738321260,3270.81,3273.29,3269.45,3273.29,2417072.0
1738321320,3273.29,3273.49,3271.83,3273.07,3319400.0
1738321380,3273.22,3275.32,3273.18,3274.51,4225486.0
1738321440,3274.51,3274.51,3270.27,3271.62,4336600.0
1738321500,3271.62,3280.0,3271.56,3278.61,8564044.0
1738321560,3278.61,3280.0,3277.0,3280.0,3579306.0
1738321620,3280.54,3293.03,3280.51,3289.15,12794364.0
1738321680,3288.51,3294.06,3287.4,3293.13,10326270.0
1738321740,3293.2,3300.66,3290.97,3300.31,18722004.0
1738321800,3300.28,3300.28,3293.97,3296.2,6822466.0
1738321860,3296.29,3296.29,3292.06,3293.59,4505754.0
1738321920,3293.79,3294.66,3290.85,3294.65,3166370.0
1738321980,3294.49,3296.54,3293.7,3295.05,2720626.0
1738322040,3295.06,3298.3,3295.01,3297.64,3652776.0
1738322100,3297.64,3298.5,3295.14,3295.44,4575906.0
1738322160,3295.19,3297.74,3293.56,3297.74,2968200.0
1738322220,3297.89,3306.19,3297.89,3305.02,8208168.0
1738322280,3304.77,3308.65,3301.77,3307.81,8472098.0
1738322340,3307.76,3310.81,3305.96,3309.77,4914026.0
1738322400,3309.77,3311.66,3305.51,3306.65,5985178.0
1738322460,3306.77,3313.94,3306.77,3313.3,4352320.0
1738322520,3313.42,3320.3,3313.42,3316.83,12482988.0
1738322580,3316.29,3322.01,3316.06,3318.51,7172126.0
1738322640,3317.24,3320.74,3315.32,3319.42,4817392.0
1738322700,3319.38,3321.0,3316.0,3317.18,4242308.0
1738322760,3316.95,3324.99,3316.84,3324.99,3850590.0
1738322820,3325.03,3329.4,3322.57,3327.26,7960470.0
1738322880,3327.36,3331.49,3327.1,3329.89,14944928.0
1738322940,3330.09,3332.05,3327.22,3328.1,5455872.0
1738323000,3328.15,3329.11,3319.01,3320.43,7981394.0
1738323060,3320.43,3322.09,3318.69,3322.02,3112942.0
1738323120,3322.02,3324.08,3320.79,3324.07,2002802.0
1738323180,3324.08,3328.01,3323.61,3324.19,2625734.0
1738323240,3324.12,3324.12,3320.49,3321.36,2214304.0
1738323300,3321.36,3321.36,3318.87,3319.5,2549290.0
1738323360,3320.04,3325.53,3319.67,3324.62,2651584.0
1738323420,3324.59,3328.36,3323.6,3328.36,3696468.0
1738323480,3328.6,3328.6,3326.11,3326.16,1602476.0
1738323540,3326.16,3327.28,3323.89,3325.55,1725684.0
1738323600,3325.5,3328.52,3323.99,3327.53,1834916.0
1738323660,3327.53,3327.69,3324.17,3325.01,2018448.0
1738323720,3325.06,3329.99,3325.06,3329.76,3669654.0
1738323780,3329.72,3332.68,3328.65,3328.65,5949930.0
1738323840,3328.65,3331.14,3326.69,3331.14,3110644.0
1738323900,3331.14,3331.33,3322.48,3322.48,3043828.0
1738323960,3322.48,3329.4,3322.31,3328.53,3098532.0
1738324020,3328.55,3328.87,3326.78,3326.94,1770570.0
1738324080,3326.89,3326.89,3323.69,3326.11,1599288.0
1738324140,3326.1,3326.39,3323.65,3323.68,1684058.0
1738324200,3323.68,3326.39,3321.22,3324.73,2621876.0
1738324260,3324.73,3325.66,3322.8,3323.68,1546376.0
1738324320,3323.57,3327.84,3323.57,3326.11,2318656.0
1738324380,3326.11,3328.23,3325.86,3326.46,1386568.0
1738324440,3326.51,3327.61,3325.52,3326.52,1028344.0
1738324500,3326.08,3329.48,3325.58,3328.81,1587832.0
1738324560,3328.67,3330.45,3327.3,3330.45,1813000.0
1738324620,3330.45,3332.31,3329.69,3332.3,4227742.0
1738324680,3332.61,3337.47,3331.76,3336.29,13291760.0
1738324740,3336.31,3336.93,3332.93,3333.86,1234098.0
1738324800,3334.16,3337.46,3332.64,3333.61,523302.0
1738324860,3333.72,3344.21,3333.27,3343.2,15863134.0
1738324920,3343.24,3343.24,3327.88,3330.58,9658164.0
1738324980,3330.96,3334.28,3325.64,3326.16,4098858.0
1738325040,3326.21,3329.71,3325.34,3325.89,3209532.0
1738325100,3325.93,3329.99,3325.26,3329.27,2864420.0
1738325160,3329.27,3329.27,3326.0,3328.1,2402364.0
1738325220,3328.1,3328.1,3324.11,3326.78,3056490.0
1738325280,3326.78,3329.09,3325.36,3326.9,1088354.0
1738325340,3326.9,3330.72,3326.9,3329.15,1164342.0
1738325400,3329.06,3332.9,3328.9,3332.81,1556162.0
1738325460,3332.93,3339.53,3332.93,3337.6,3568650.0
1738325520,3337.6,3337.6,3335.39,3336.97,2181996.0
1738325580,3336.97,3336.98,3333.81,3335.77,2083092.0
1738325640,3335.77,3339.12,3335.54,3337.02,1979650.0
1738325700,3337.06,3337.93,3336.05,3337.93,1368896.0
1738325760,3337.93,3341.36,3337.74,3340.18,3953966.0
1738325820,3340.18,3340.43,3336.69,3338.93,2378392.0
1738325880,3338.91,3342.75,3338.65,3340.83,3300850.0
1738325940,3340.83,3341.29,3337.8,3340.53,2233768.0
1738326000,3340.53,3342.65,3338.4,3342.19,2291394.0
1738326060,3342.19,3347.03,3342.19,3344.59,7661052.0
1738326120,3344.59,3346.99,3343.11,3345.48,3356384.0
1738326180,3345.48,3346.73,3344.14,3345.16,2333366.0
1738326240,3345.16,3348.7,3344.49,3347.98,2993652.0
1738326300,3347.91,3348.18,3345.96,3346.2,2362442.0
1738326360,3346.2,3349.48,3344.05,3348.89,3172196.0
1738326420,3348.89,3354.2,3348.31,3354.02,9745572.0
1738326480,3353.87,3357.24,3346.62,3348.37,8330158.0
1738326540,3348.39,3352.24,3347.23,3349.51,3500540.0
1738326600,3349.55,3350.81,3347.53,3348.46,2836004.0
1738326660,3348.72,3348.73,3344.56,3347.72,3652094.0
1738326720,3347.44,3348.28,3345.61,3348.1,1737108.0
1738326780,3348.1,3356.64,3348.1,3356.6,4314286.0
1738326840,3356.56,3357.71,3352.61,3357.71,4125858.0
1738326900,3357.71,3358.0,3355.06,3356.24,6043002.0
1738326960,3356.24,3356.36,3350.07,3351.36,2494314.0
1738327020,3351.4,3353.23,3351.12,3353.22,1568032.0
1738327080,3353.22,3353.23,3349.25,3351.31,1801654.0
1738327140,3351.31,3355.7,3350.89,3355.19,4087160.0
1738327200,3354.88,3355.82,3353.24,3353.67,1809642.0
1738327260,3353.66,3353.67,3350.02,3350.64,1155634.0
1738327320,3350.69,3351.04,3344.29,3346.68,5160442.0
1738327380,3346.68,3348.15,3343.22,3344.35,4433290.0
1738327440,3344.65,3347.8,3344.22,3346.38,2665836.0
1738327500,3346.38,3350.7,3345.57,3349.01,2369276.0
1738327560,3349.01,3350.19,3346.0,3350.19,1587624.0
1738327620,3350.19,3350.97,3345.29,3347.75,1702986.0
1738327680,3347.75,3350.99,3347.19,3350.36,2460784.0
1738327740,3350.3,3351.79,3349.01,3349.79,1256438.0
1738327800,3349.39,3352.82,3349.2,3352.57,2229064.0
1738327860,3352.57,3353.96,3349.39,3349.57,1741500.0
1738327920,3349.59,3355.0,3349.59,3354.46,2561234.0
1738327980,3354.43,3354.93,3351.71,3351.84,1237616.0
1738328040,3351.84,3354.99,3350.81,3354.99,879482.0
1738328100,3354.99,3355.0,3353.01,3354.01,1271516.0
1738328160,3354.01,3355.0,3351.4,3353.22,1842398.0
1738328220,3353.23,3353.92,3350.89,3351.02,747184.0
1738328280,3351.02,3354.03,3350.65,3352.91,1657556.0
1738328340,3352.91,3354.08,3349.21,3349.48,2248304.0
1738328400,3349.48,3354.26,3349.48,3352.55,2973894.0
1738328460,3352.55,3352.95,3349.84,3350.4,1710998.0
1738328520,3350.4,3352.21,3348.42,3351.68,1081542.0
1738328580,3351.68,3353.64,3350.15,3350.55,721336.0
1738328640,3350.55,3353.84,3350.55,3352.38,2067364.0
1738328700,3352.43,3354.47,3351.39,3353.0,1816646.0
1738328760,3353.0,3353.95,3350.7,3350.7,2656452.0
1738328820,3350.62,3352.99,3349.42,3350.42,1546428.0
1738328880,3350.42,3353.21,3349.93,3351.89,1084556.0
1738328940,3351.89,3353.66,3351.55,3353.65,856896.0
1738329000,3353.98,3354.07,3352.11,3353.96,1926148.0
1738329060,3353.92,3357.07,3353.52,3356.48,2931296.0
1738329120,3356.55,3362.91,3356.55,3360.59,8777324.0
1738329180,3360.11,3363.62,3357.1,3362.65,3069814.0
1738329240,3362.59,3363.28,3358.57,3358.93,2961004.0
1738329300,3358.88,3362.95,3356.81,3362.68,3061764.0
1738329360,3362.68,3362.68,3354.79,3359.24,2822688.0
1738329420,3359.24,3359.24,3354.63,3355.31,2116612.0
1738329480,3355.57,3358.82,3355.31,3355.31,2120856.0
1738329540,3355.31,3356.89,3350.45,3353.49,3167346.0
1738329600,3353.26,3353.26,3350.31,3350.46,2760038.0
1738329660,3350.45,3352.88,3349.46,3352.48,2734264.0
1738329720,3352.42,3354.07,3351.67,3353.84,1374774.0
1738329780,3353.77,3356.57,3353.68,3355.9,1211560.0
1738329840,3355.9,3356.52,3354.47,3355.78,1267520.0
1738329900,3355.82,3357.33,3354.47,3354.47,1106300.0
1738329960,3354.47,3362.28,3354.47,3362.28,2793626.0
1738330020,3359.65,3360.81,3357.52,3358.26,4305068.0
1738330080,3358.0,3358.0,3355.27,3355.92,936428.0
1738330140,3355.92,3356.96,3355.1,3355.53,1524326.0
1738330200,3355.53,3357.11,3354.74,3357.1,1118848.0
1738330260,3357.1,3357.11,3347.11,3347.11,4142944.0
1738330320,3347.35,3349.27,3347.11,3347.34,3335638.0
1738330380,3347.34,3347.35,3341.79,3342.68,6512546.0
1738330440,3342.68,3348.74,3342.67,3348.31,2461700.0
1738330500,3348.31,3348.31,3341.41,3342.64,3161470.0
1738330560,3342.85,3344.21,3340.51,3344.2,5281800.0
1738330620,3344.57,3347.59,3343.9,3345.94,1704124.0
1738330680,3345.94,3346.75,3344.81,3345.59,935076.0
1738330740,3345.59,3359.43,3345.59,3358.45,5505944.0
1738330800,3358.45,3358.86,3354.06,3356.64,3967842.0
1738330860,3356.87,3357.27,3352.93,3352.93,899738.0
1738330920,3352.88,3354.19,3350.6,3353.28,1657260.0
1738330980,3353.33,3353.68,3350.71,3350.82,1088864.0
1738331040,3350.82,3351.54,3347.53,3348.87,1150100.0
1738331100,3349.12,3349.99,3345.52,3345.54,1925818.0
1738331160,3345.54,3349.99,3345.54,3347.39,1518966.0
1738331220,3347.39,3348.18,3345.96,3348.18,1542354.0
1738331280,3348.18,3351.9,3347.48,3351.9,1657502.0
1738331340,3351.93,3355.28,3351.2,3354.02,1379608.0
1738331400,3354.02,3355.3,3352.8,3354.5,905090.0
1738331460,3354.45,3357.07,3354.44,3355.0,1456798.0
1738331520,3355.0,3356.02,3354.08,3354.52,616132.0
1738331580,3354.58,3356.0,3354.58,3355.38,484592.0
1738331640,3355.38,3355.53,3353.39,3353.81,574910.0
1738331700,3353.81,3354.99,3352.39,3352.61,1115544.0
1738331760,3352.61,3353.39,3349.55,3352.49,1586118.0
1738331820,3352.49,3354.48,3351.85,3353.04,1034544.0
1738331880,3352.96,3352.96,3351.01,3351.2,439752.0
1738331940,3351.14,3355.41,3351.14,3353.66,1572592.0
1738332000,3353.6,3356.19,3352.94,3355.22,1387058.0
1738332060,3355.22,3355.27,3352.14,3352.76,1115788.0
1738332120,3352.83,3353.16,3349.09,3350.89,1587046.0
1738332180,3350.92,3356.22,3350.69,3355.5,1003844.0
1738332240,3355.5,3357.79,3354.61,3355.46,2709776.0
1738332300,3355.07,3355.07,3350.8,3351.23,1877788.0
1738332360,3351.23,3352.95,3350.5,3350.51,786042.0
1738332420,3350.51,3351.87,3347.64,3349.2,1173886.0
1738332480,3349.55,3353.97,3349.55,3353.7,1052588.0
1738332540,3353.7,3357.25,3353.6,3356.06,1336506.0
1738332600,3356.06,3359.19,3356.06,3358.4,1434448.0
1738332660,3358.4,3360.7,3356.72,3360.16,2575494.0
1738332720,3359.85,3361.0,3359.19,3361.0,1478814.0
1738332780,3361.0,3361.0,3356.71,3357.19,1343216.0
1738332840,3357.25,3358.9,3355.16,3358.28,973098.0
1738332900,3358.28,3359.4,3356.2,3359.4,755708.0
1738332960,3359.54,3362.79,3357.69,3358.3,2103906.0
1738333020,3358.3,3362.77,3358.3,3361.42,1338376.0
1738333080,3361.4,3362.54,3360.48,3362.54,1232224.0
1738333140,3362.54,3363.47,3361.45,3362.98,1595512.0
1738333200,3362.98,3369.99,3362.98,3367.01,11966972.0
1738333260,3367.35,3367.35,3362.09,3362.52,3729026.0
1738333320,3362.52,3365.81,3360.89,3363.55,1859790.0
1738333380,3363.5,3363.5,3355.97,3358.39,3561510.0
1738333440,3358.45,3360.28,3358.45,3359.02,1353028.0
1738333500,3359.02,3360.65,3356.39,3358.64,2147394.0
1738333560,3358.64,3358.65,3355.03,3356.11,1074954.0
1738333620,3356.06,3356.77,3353.34,3356.77,1874584.0
1738333680,3356.15,3356.5,3353.87,3356.34,1493372.0
1738333740,3356.82,3361.55,3356.34,3361.55,1493274.0
1738333800,3361.8,3365.22,3360.57,3365.22,1582246.0
1738333860,3365.71,3373.12,3363.06,3369.97,9580848.0
1738333920,3369.6,3369.6,3361.47,3361.98,7039208.0
1738333980,3362.23,3365.1,3355.83,3356.64,4909036.0
1738334040,3356.64,3356.64,3350.59,3353.75,4522292.0
1738334100,3353.74,3354.27,3348.1,3348.55,7649140.0
1738334160,3347.68,3352.59,3345.89,3352.09,8956654.0
1738334220,3352.02,3353.84,3347.99,3348.35,2558802.0
1738334280,3348.35,3350.28,3347.09,3347.55,2089590.0
1738334340,3347.55,3352.4,3347.39,3351.82,3733144.0
1738334400,3352.09,3352.69,3348.08,3348.77,1763088.0
1738334460,3348.77,3358.98,3347.91,3358.97,4932114.0
1738334520,3358.97,3358.97,3356.11,3357.72,2486104.0
1738334580,3357.72,3366.55,3357.72,3360.06,5609320.0
1738334640,3360.0,3361.84,3358.64,3360.03,2008432.0
1738334700,3360.06,3360.66,3351.53,3351.53,2827576.0
1738334760,3351.53,3354.99,3349.01,3349.88,2456542.0
1738334820,3349.69,3350.26,3346.96,3347.61,4865192.0
1738334880,3347.89,3351.2,3346.96,3348.03,4782576.0
1738334940,3348.03,3350.99,3343.68,3344.78,6828426.0
1738335000,3344.79,3345.51,3335.79,3338.27,12991642.0
1738335060,3338.59,3338.99,3334.03,3335.89,7708508.0
1738335120,3335.99,3338.89,3335.75,3337.4,5133260.0
1738335180,3338.22,3343.39,3335.24,3343.39,7578530.0
1738335240,3343.4,3349.08,3342.16,3348.94,3866710.0
1738335300,3348.9,3351.14,3346.5,3346.85,2893126.0
1738335360,3347.07,3348.82,3344.29,3344.29,1576102.0
1738335420,3344.3,3345.95,3343.18,3344.59,1112732.0
1738335480,3344.59,3346.1,3342.35,3344.64,814578.0
1738335540,3344.64,3349.93,3344.64,3349.57,920962.0
1738335600,3349.53,3355.76,3349.53,3350.58,3110918.0
1738335660,3350.58,3355.79,3350.14,3355.79,1570436.0
1738335720,3355.79,3357.22,3354.0,3354.3,2241868.0
1738335780,3354.27,3357.21,3353.01,3356.18,1485024.0
1738335840,3355.84,3357.01,3352.59,3356.25,2197416.0
1738335900,3356.25,3357.99,3352.14,3354.02,2051372.0
1738335960,3353.49,3358.23,3353.37,3355.11,1575516.0
1738336020,3355.03,3357.61,3353.5,3355.18,1303764.0
1738336080,3355.14,3355.59,3351.44,3352.89,1057010.0
1738336140,3353.17,3357.07,3352.93,3354.06,2354252.0
1738336200,3354.06,3357.6,3354.06,3356.27,1433392.0
1738336260,3356.27,3358.14,3355.88,3357.38,1689760.0
1738336320,3357.35,3359.39,3354.17,3354.85,2077622.0
1738336380,3354.83,3356.82,3352.61,3355.65,1635562.0
1738336440,3355.64,3355.64,3350.6,3353.43,1167786.0
1738336500,3353.43,3354.3,3350.3,3352.45,2906402.0
1738336560,3352.7,3354.99,3351.55,3354.94,970492.0
1738336620,3354.94,3358.47,3354.79,3354.81,2191532.0
1738336680,3355.11,3365.25,3355.11,3362.59,6274702.0
1738336740,3362.59,3365.64,3358.39,3359.3,3333914.0
1738336800,3359.33,3362.78,3358.9,3360.12,2847880.0
1738336860,3360.07,3366.22,3356.95,3365.46,2767722.0
1738336920,3365.46,3371.91,3364.35,3370.55,6351720.0
1738336980,3370.52,3390.79,3369.16,3386.62,31441568.0
1738337040,3386.66,3391.91,3382.03,3387.45,11090204.0
1738337100,3387.45,3388.08,3382.47,3386.18,5278554.0
1738337160,3386.44,3391.99,3386.17,3390.29,5830604.0
1738337220,3390.17,3393.86,3389.61,3389.64,6196358.0
1738337280,3389.64,3390.32,3386.93,3388.98,4718340.0
1738337340,3388.98,3390.89,3388.93,3390.89,3635946.0
1738337400,3390.89,3395.7,3387.11,3395.34,7507676.0
1738337460,3395.38,3396.11,3390.77,3392.86,4502922.0
1738337520,3392.79,3393.02,3389.16,3390.94,4402688.0
1738337580,3390.93,3396.99,3390.21,3396.5,3692928.0
1738337640,3396.34,3403.43,3395.06,3401.51,15901852.0
1738337700,3401.5,3404.73,3397.61,3404.33,8090544.0
1738337760,3404.45,3408.72,3404.31,3406.63,9782840.0
1738337820,3406.82,3411.2,3406.72,3411.08,6373128.0
1738337880,3411.02,3411.08,3404.03,3405.39,13839026.0
1738337940,3405.39,3405.39,3399.59,3403.35,8302088.0
1738338000,3403.35,3403.39,3396.78,3396.79,4812740.0
1738338060,3396.82,3399.52,3395.09,3396.7,4312454.0
1738338120,3396.7,3401.09,3394.38,3400.43,3841580.0
1738338180,3400.43,3400.77,3397.5,3398.68,3188836.0
1738338240,3399.06,3399.98,3397.06,3399.69,2136030.0
1738338300,3399.64,3400.99,3397.34,3399.79,4574018.0
1738338360,3399.7,3400.99,3398.01,3399.54,2221672.0
1738338420,3399.59,3401.6,3398.65,3400.84,1961700.0
1738338480,3400.84,3405.06,3400.22,3404.99,2727508.0
1738338540,3404.99,3406.78,3403.91,3405.59,1745936.0
1738338600,3405.59,3405.59,3402.7,3403.11,3103662.0
1738338660,3402.64,3404.71,3402.07,3404.18,2915100.0
1738338720,3404.13,3406.69,3403.06,3406.3,2999996.0
1738338780,3406.3,3410.76,3406.23,3410.76,9260292.0
1738338840,3410.81,3414.64,3408.28,3414.6,10060764.0
1738338900,3414.47,3427.24,3414.47,3415.26,29729794.0
1738338960,3415.23,3423.82,3414.67,3422.01,6365848.0
1738339020,3422.0,3424.36,3420.13,3422.22,7104202.0
1738339080,3422.22,3426.81,3420.77,3425.41,7048300.0
1738339140,3425.24,3427.01,3423.06,3427.01,5460816.0
1738339200,3426.76,3432.98,3424.12,3430.73,19782356.0
1738339260,3431.0,3435.18,3430.01,3432.52,10625464.0
1738339320,3432.52,3435.72,3431.11,3434.0,9903746.0
1738339380,3434.58,3436.3,3426.59,3428.34,7938476.0
1738339440,3428.09,3430.37,3425.22,3427.78,7611714.0
1738339500,3427.76,3429.55,3421.01,3422.43,8743992.0
1738339560,3422.4,3423.39,3418.27,3419.39,6011466.0
1738339620,3419.39,3421.19,3416.12,3416.77,3869592.0
1738339680,3416.93,3420.07,3416.76,3418.12,3196572.0
1738339740,3418.12,3419.49,3414.37,3419.22,5209266.0
1738339800,3418.57,3424.83,3418.23,3418.81,5659278.0
1738339860,3418.64,3419.12,3412.55,3414.08,5519760.0
1738339920,3414.53,3415.39,3413.06,3413.31,3322670.0
1738339980,3413.31,3413.32,3409.67,3411.99,8218982.0
1738340040,3411.99,3412.0,3409.22,3411.39,3728226.0
1738340100,3411.39,3421.02,3405.51,3406.01,19019172.0
1738340160,3405.95,3408.35,3404.56,3408.35,8296134.0
1738340220,3408.38,3409.85,3403.34,3405.54,5172732.0
1738340280,3405.54,3407.81,3404.28,3405.88,3885768.0
1738340340,3406.03,3408.44,3403.65,3404.84,5913394.0
1738340400,3404.93,3406.88,3403.34,3404.78,3799932.0
1738340460,3404.78,3404.78,3398.21,3399.93,9028964.0
1738340520,3399.97,3402.63,3399.11,3399.17,4232986.0
1738340580,3399.17,3402.95,3399.06,3402.95,4459740.0
1738340640,3402.95,3411.33,3402.95,3411.33,6249316.0
1738340700,3411.33,3413.68,3408.66,3409.53,3536688.0
1738340760,3409.82,3409.82,3404.25,3404.25,2187072.0
1738340820,3404.03,3404.69,3400.01,3400.47,3332686.0
1738340880,3400.47,3400.48,3393.46,3398.45,6554912.0
1738340940,3398.4,3399.05,3396.26,3397.0,4031826.0
1738341000,3397.0,3401.89,3396.73,3401.89,2586836.0
1738341060,3401.89,3405.84,3399.75,3401.61,2527856.0
1738341120,3402.26,3403.98,3399.62,3400.37,1337950.0
1738341180,3400.37,3403.32,3399.14,3400.16,1215674.0
1738341240,3400.16,3400.16,3396.9,3398.83,1137680.0
1738341300,3398.92,3399.22,3395.93,3398.56,1058238.0
1738341360,3398.56,3398.56,3391.32,3391.45,2798218.0
1738341420,3391.49,3395.57,3391.49,3393.1,3103346.0
1738341480,3393.11,3393.74,3390.95,3392.52,2078048.0
1738341540,3392.93,3394.92,3390.96,3391.28,1936310.0
1738341600,3391.28,3393.31,3390.02,3393.11,4068802.0
1738341660,3393.11,3394.11,3392.32,3394.1,1385406.0
1738341720,3394.1,3398.09,3393.2,3395.85,2668132.0
1738341780,3395.85,3396.85,3393.61,3395.91,1794348.0
1738341840,3396.12,3397.95,3395.89,3396.91,2130954.0
1738341900,3396.91,3396.91,3394.01,3394.2,890138.0
1738341960,3394.2,3395.4,3391.77,3395.07,1048654.0
1738342020,3395.01,3395.74,3393.79,3394.11,924918.0
1738342080,3394.11,3397.5,3394.11,3396.32,1792196.0
1738342140,3396.1,3403.66,3396.1,3403.05,3001074.0
1738342200,3402.78,3402.78,3398.23,3400.2,1288880.0
1738342260,3400.2,3404.9,3398.82,3402.07,2094750.0
1738342320,3401.62,3402.21,3400.0,3401.82,844078.0
1738342380,3401.82,3403.6,3401.82,3402.9,1331364.0
1738342440,3402.9,3406.62,3402.68,3406.24,2876136.0
1738342500,3406.24,3406.24,3403.65,3403.89,1286880.0
1738342560,3403.96,3404.5,3401.19,3402.02,2142008.0
1738342620,3402.02,3402.87,3400.71,3402.69,1126904.0
1738342680,3402.69,3402.69,3399.61,3399.7,835382.0
1738342740,3399.7,3402.56,3399.7,3402.16,1343486.0
1738342800,3402.16,3403.14,3401.59,3401.6,1184780.0
1738342860,3401.4,3402.89,3399.8,3402.88,694932.0
1738342920,3402.92,3404.54,3401.52,3401.52,1012452.0
1738342980,3401.52,3401.53,3396.77,3399.82,1483230.0
1738343040,3399.82,3399.82,3393.98,3394.01,1523246.0
1738343100,3394.01,3394.03,3390.01,3391.86,3832600.0
1738343160,3392.33,3396.12,3392.33,3394.47,2402094.0
1738343220,3394.47,3394.47,3390.02,3391.4,2490668.0
1738343280,3391.13,3391.34,3384.97,3388.31,8019930.0
1738343340,3388.34,3391.73,3387.99,3391.32,2926976.0
1738343400,3391.32,3394.39,3389.32,3389.32,1872852.0
1738343460,3389.26,3394.9,3388.81,3394.9,1227210.0
1738343520,3395.16,3397.13,3392.36,3393.88,1398524.0
1738343580,3393.93,3395.99,3393.85,3395.65,857774.0
1738343640,3395.65,3396.03,3393.5,3393.64,721424.0
1738343700,3393.64,3395.41,3391.88,3395.4,1978282.0
1738343760,3395.39,3395.4,3389.36,3389.61,1400650.0
1738343820,3389.61,3390.45,3388.42,3390.17,1137448.0
1738343880,3390.18,3393.0,3389.97,3392.03,1231124.0
1738343940,3392.38,3393.47,3390.02,3390.02,1146260.0
1738344000,3390.02,3390.28,3388.0,3388.72,1379782.0
1738344060,3388.77,3391.03,3388.59,3390.59,574244.0
1738344120,3390.59,3392.65,3388.0,3388.46,1094272.0
1738344180,3388.6,3391.39,3388.31,3390.91,755794.0
1738344240,3390.91,3391.76,3390.23,3390.99,438016.0
1738344300,3390.99,3392.09,3390.23,3392.03,819138.0
1738344360,3392.03,3392.9,3390.92,3392.51,649158.0
1738344420,3392.51,3395.97,3392.0,3395.56,2527686.0
1738344480,3395.56,3395.62,3394.12,3394.13,507778.0
1738344540,3394.13,3396.0,3393.74,3395.99,920676.0
1738344600,3396.12,3397.69,3395.11,3395.81,994888.0
1738344660,3395.6,3397.94,3394.9,3396.86,1120606.0
1738344720,3396.86,3397.32,3395.05,3395.58,888756.0
1738344780,3395.58,3396.7,3392.22,3394.76,1741550.0
1738344840,3394.51,3394.51,3391.77,3392.01,1112908.0
1738344900,3392.28,3392.28,3388.72,3388.99,2157924.0
1738344960,3388.99,3390.12,3388.0,3390.01,1450536.0
1738345020,3390.01,3390.01,3386.01,3386.81,946214.0
1738345080,3386.88,3387.44,3383.62,3384.19,1143708.0
1738345140,3384.22,3386.86,3384.22,3385.68,1862030.0
1738345200,3385.68,3386.99,3384.82,3385.78,917734.0
1738345260,3385.78,3385.86,3379.7,3380.84,4612970.0
1738345320,3380.85,3382.02,3378.59,3381.32,4282118.0
1738345380,3381.06,3384.7,3380.55,3383.04,2375052.0
1738345440,3383.03,3384.28,3382.81,3382.91,1300918.0
1738345500,3382.97,3385.33,3382.97,3384.76,1308368.0
1738345560,3384.76,3385.89,3384.36,3385.19,1002166.0
1738345620,3385.19,3385.57,3384.03,3384.06,2032976.0
1738345680,3384.06,3384.06,3380.98,3381.76,3200544.0
1738345740,3381.76,3382.79,3378.19,3378.8,4036812.0
1738345800,3378.8,3378.88,3372.4,3372.92,13167080.0
1738345860,3372.92,3375.33,3372.92,3375.05,2351372.0
1738345920,3375.06,3376.68,3374.14,3375.29,1587168.0
1738345980,3375.29,3378.65,3375.0,3378.16,1122638.0
1738346040,3378.16,3379.57,3377.7,3378.86,1454000.0
1738346100,3378.86,3380.3,3378.0,3379.39,1436070.0
1738346160,3379.39,3381.43,3379.01,3380.94,1715704.0
1738346220,3380.94,3380.95,3377.22,3377.37,1139068.0
1738346280,3377.59,3377.59,3375.18,3376.53,2078022.0
1738346340,3376.48,3376.54,3373.98,3374.68,2274980.0
1738346400,3374.68,3375.31,3373.0,3373.94,986654.0
1738346460,3373.94,3374.63,3372.54,3373.77,3897676.0
1738346520,3373.77,3375.03,3367.82,3369.65,3549446.0
1738346580,3369.67,3371.02,3368.92,3370.02,2306714.0
1738346640,3370.17,3370.67,3366.19,3366.64,4373194.0
1738346700,3366.64,3369.94,3366.64,3367.55,2377182.0
1738346760,3367.55,3370.69,3366.94,3369.23,2224688.0
1738346820,3369.23,3370.89,3367.64,3370.46,1185658.0
1738346880,3370.46,3370.46,3368.01,3369.97,864062.0
1738346940,3369.97,3371.7,3369.31,3371.7,1931118.0
1738347000,3371.76,3377.54,3371.72,3376.45,4925136.0
1738347060,3376.45,3378.86,3375.76,3378.81,2662698.0
1738347120,3378.81,3380.49,3378.8,3379.51,2033772.0
1738347180,3379.51,3380.31,3379.13,3379.32,1437606.0
1738347240,3379.81,3380.98,3379.42,3380.38,743376.0
1738347300,3380.38,3384.1,3380.33,3382.37,1532144.0
1738347360,3382.37,3382.98,3381.33,3382.25,1392582.0
1738347420,3382.25,3382.97,3377.9,3378.65,2043532.0
1738347480,3378.65,3378.77,3376.0,3376.75,1338758.0
1738347540,3376.75,3378.69,3366.66,3367.19,11968316.0
1738347600,3366.73,3366.73,3354.8,3358.96,19790422.0
1738347660,3358.95,3359.25,3348.61,3351.28,22979138.0
1738347720,3351.29,3361.97,3351.11,3358.85,5963104.0
1738347780,3358.85,3362.93,3357.4,3359.32,5448188.0
1738347840,3359.32,3359.99,3354.55,3356.85,5562454.0
1738347900,3356.85,3356.87,3350.84,3352.98,4821690.0
1738347960,3352.98,3353.9,3345.38,3347.51,7540972.0
1738348020,3347.44,3352.92,3347.44,3352.89,3151094.0
1738348080,3352.89,3354.35,3348.59,3349.56,2237674.0
1738348140,3349.56,3349.92,3344.79,3345.01,4078888.0
1738348200,3345.29,3346.11,3343.03,3344.26,3514188.0
1738348260,3344.26,3344.26,3335.6,3335.6,8856768.0
1738348320,3335.64,3337.21,3333.7,3335.41,6963006.0
1738348380,3336.64,3336.98,3323.9,3325.43,14388886.0
1738348440,3325.75,3330.8,3324.78,3324.78,6021460.0
1738348500,3324.78,3324.78,3310.82,3318.02,25023308.0
1738348560,3316.86,3316.86,3306.03,3308.7,11790216.0
1738348620,3309.16,3309.86,3292.46,3308.87,30167212.0
1738348680,3308.07,3309.68,3296.97,3300.36,12615580.0
1738348740,3300.37,3326.02,3300.37,3322.47,17624514.0
1738348800,3321.95,3324.01,3311.36,3317.79,12694648.0
1738348860,3316.75,3316.75,3311.21,3311.76,6783772.0
1738348920,3311.76,3315.61,3310.14,3311.63,3707046.0
1738348980,3311.64,3317.81,3309.66,3310.39,5034932.0
1738349040,3310.39,3310.43,3300.89,3309.6,5072582.0
1738349100,3309.6,3309.6,3299.57,3301.18,5542726.0
1738349160,3301.18,3306.85,3297.51,3304.8,7015378.0
1738349220,3304.85,3317.24,3302.68,3317.24,7067800.0
1738349280,3317.24,3320.52,3315.05,3320.52,4890754.0
1738349340,3320.44,3320.76,3315.23,3318.38,6797168.0
1738349400,3318.49,3320.1,3311.92,3312.64,3595920.0
1738349460,3312.59,3313.17,3306.14,3311.99,7288420.0
1738349520,3311.99,3313.86,3308.59,3309.07,2973546.0
1738349580,3309.07,3309.07,3302.8,3306.2,4350964.0
1738349640,3306.2,3310.41,3305.2,3309.83,4302392.0
1738349700,3309.68,3314.6,3308.56,3312.4,3225364.0
1738349760,3312.45,3318.18,3311.42,3317.08,5047588.0
1738349820,3317.08,3317.86,3313.86,3315.85,4629124.0
1738349880,3315.85,3316.11,3310.8,3310.81,2318986.0
1738349940,3310.81,3314.98,3309.86,3313.35,1628610.0
1738350000,3313.35,3315.85,3310.79,3314.66,3273814.0
1738350060,3314.72,3319.96,3314.72,3318.76,4403002.0
1738350120,3318.74,3324.77,3316.91,3321.34,6237662.0
1738350180,3320.6,3325.39,3320.0,3322.31,4786516.0
1738350240,3322.35,3327.24,3322.21,3325.81,5432512.0
1738350300,3325.94,3326.73,3319.84,3319.84,7705540.0
1738350360,3319.83,3319.83,3310.84,3313.27,4299572.0
1738350420,3313.25,3317.89,3311.39,3314.24,3115752.0
1738350480,3314.18,3315.86,3307.1,3311.73,8092230.0
1738350540,3312.0,3316.52,3310.01,3310.3,2602320.0
1738350600,3310.83,3315.85,3309.31,3313.22,2439524.0
1738350660,3313.74,3317.77,3312.18,3313.93,1662416.0
1738350720,3314.2,3321.43,3314.2,3320.94,2513214.0
1738350780,3320.97,3325.75,3319.75,3324.71,3021110.0
1738350840,3324.5,3326.51,3322.07,3323.27,2311458.0
1738350900,3322.89,3329.49,3322.02,3325.26,4187674.0
1738350960,3325.59,3329.04,3325.59,3325.69,2390448.0
1738351020,3325.7,3332.13,3325.13,3330.72,5374172.0
1738351080,3330.72,3330.72,3316.36,3319.55,7673904.0
1738351140,3319.19,3322.8,3318.61,3319.62,1448952.0
1738351200,3319.62,3320.96,3313.0,3313.0,2999270.0
1738351260,3313.05,3313.84,3307.57,3311.08,5712098.0
1738351320,3311.52,3312.28,3308.3,3312.28,2799502.0
1738351380,3312.29,3313.82,3310.39,3311.78,1858482.0
1738351440,3311.78,3319.99,3310.89,3319.2,2250560.0
1738351500,3319.15,3324.85,3319.05,3323.2,3456738.0
1738351560,3323.43,3324.46,3321.82,3324.4,1979298.0
1738351620,3324.15,3324.22,3320.32,3324.22,1336360.0
1738351680,3324.22,3325.0,3322.6,3324.3,1117240.0
1738351740,3324.24,3325.32,3322.54,3324.32,1377298.0
1738351800,3324.32,3329.62,3324.32,3328.2,2274334.0
1738351860,3328.2,3333.36,3328.2,3331.47,3838938.0
1738351920,3331.35,3334.48,3326.33,3334.4,4549158.0
1738351980,3334.45,3340.56,3332.72,3340.01,7451530.0
1738352040,3340.01,3340.01,3332.51,3336.18,3068608.0
1738352100,3336.11,3336.11,3328.48,3330.73,2119114.0
1738352160,3330.69,3330.69,3318.95,3321.06,4589800.0
1738352220,3321.03,3324.64,3320.0,3322.0,1551642.0
1738352280,3322.04,3326.64,3321.53,3325.77,1900866.0
1738352340,3326.0,3326.68,3324.02,3325.27,2461552.0
1738352400,3325.33,3333.16,3325.23,3331.88,1988084.0
1738352460,3331.88,3337.82,3330.51,3336.17,2939524.0
1738352520,3336.06,3336.06,3332.19,3332.4,1151484.0
1738352580,3332.4,3332.4,3323.06,3324.54,3067292.0
1738352640,3324.43,3327.27,3320.07,3322.36,4199996.0
1738352700,3322.48,3323.27,3319.22,3321.94,1956538.0
1738352760,3321.74,3321.74,3316.35,3316.78,2926532.0
1738352820,3316.78,3319.73,3316.39,3316.44,1946126.0
1738352880,3316.42,3319.6,3313.4,3317.78,2384792.0
1738352940,3317.82,3322.12,3317.82,3320.81,2621650.0
1738353000,3320.81,3323.04,3318.85,3319.51,1918658.0
1738353060,3319.51,3325.48,3319.51,3324.32,1445054.0
1738353120,3324.32,3329.19,3324.32,3327.01,3597902.0
1738353180,3327.01,3327.3,3321.36,3325.0,1851582.0
1738353240,3324.97,3332.99,3324.97,3332.99,3721540.0
1738353300,3332.99,3343.99,3332.99,3342.72,10850982.0
1738353360,3342.72,3343.99,3339.07,3341.22,5053306.0
1738353420,3341.43,3341.57,3338.55,3340.34,2151576.0
1738353480,3340.34,3341.42,3336.89,3341.36,1481042.0
1738353540,3341.11,3342.24,3337.48,3337.48,1603690.0
1738353600,3337.31,3337.31,3330.39,3333.77,3532634.0
1738353660,3333.71,3335.19,3329.8,3330.12,4580992.0
1738353720,3330.08,3332.77,3328.11,3329.39,5072060.0
1738353780,3329.65,3332.86,3329.39,3332.5,2930486.0
1738353840,3332.44,3332.44,3325.73,3327.41,1438754.0
1738353900,3327.61,3332.94,3327.61,3328.55,1258818.0
1738353960,3328.01,3328.18,3324.16,3327.62,1436196.0
1738354020,3327.66,3329.25,3326.72,3329.03,1008398.0
1738354080,3328.85,3331.25,3323.89,3324.17,1291800.0
1738354140,3324.17,3327.87,3322.91,3326.98,811592.0
1738354200,3327.03,3330.05,3325.12,3328.45,850600.0
1738354260,3328.45,3332.07,3327.49,3330.27,1140518.0
1738354320,3330.27,3330.27,3321.76,3323.74,3112774.0
1738354380,3323.43,3323.43,3318.36,3318.37,1922338.0
1738354440,3318.38,3321.93,3317.35,3320.88,3128284.0
1738354500,3320.89,3322.0,3314.78,3314.87,1825206.0
1738354560,3314.72,3315.43,3310.91,3313.82,4769242.0
1738354620,3313.85,3323.74,3313.85,3320.25,3052326.0
1738354680,3320.39,3321.48,3316.83,3316.85,1533642.0
1738354740,3316.88,3318.57,3314.2,3316.47,1775758.0
1738354800,3316.47,3318.03,3305.28,3305.49,6282564.0
1738354860,3306.02,3310.63,3304.3,3304.52,2956254.0
1738354920,3305.23,3305.64,3286.92,3289.63,21064436.0
1738354980,3289.58,3289.94,3285.0,3289.56,12719118.0
1738355040,3289.97,3294.6,3288.18,3293.65,6360856.0
1738355100,3293.65,3299.74,3293.01,3293.04,4876654.0
1738355160,3293.29,3305.2,3293.29,3303.61,6490116.0
1738355220,3305.53,3310.72,3302.22,3309.64,3281632.0
1738355280,3309.64,3314.49,3308.03,3309.91,4030194.0
1738355340,3309.91,3312.69,3308.81,3311.81,1615030.0
1738355400,3310.89,3313.3,3305.8,3306.53,2516080.0
1738355460,3306.48,3316.44,3304.57,3314.8,2934330.0
1738355520,3314.8,3321.11,3314.75,3320.38,4989266.0
1738355580,3320.55,3324.48,3319.93,3324.48,2914346.0
1738355640,3324.5,3325.8,3319.92,3320.47,1882294.0
1738355700,3320.47,3321.69,3317.89,3317.89,3512258.0
1738355760,3318.18,3320.43,3315.43,3318.99,2555856.0
1738355820,3318.99,3319.16,3312.44,3319.07,1652544.0
1738355880,3319.07,3321.0,3314.68,3314.69,863936.0
1738355940,3314.69,3315.23,3310.32,3314.03,1882726.0
1738356000,3314.03,3317.99,3313.7,3317.55,1794490.0
1738356060,3317.55,3319.79,3315.98,3319.11,1358628.0
1738356120,3319.43,3323.13,3317.27,3317.33,2036688.0
1738356180,3317.33,3318.48,3314.78,3315.29,1642610.0
1738356240,3316.41,3319.07,3316.41,3317.7,535592.0
1738356300,3317.7,3321.27,3316.99,3318.23,1097450.0
1738356360,3318.23,3324.08,3318.23,3322.62,2294362.0
1738356420,3322.6,3324.57,3320.69,3322.78,1751972.0
1738356480,3322.78,3328.63,3322.52,3326.89,3026568.0
1738356540,3326.79,3329.6,3326.38,3329.35,1947076.0
1738356600,3329.79,3332.22,3327.0,3330.17,2499732.0
1738356660,3330.23,3331.64,3328.05,3329.07,2191510.0
1738356720,3329.07,3331.84,3321.47,3323.39,6201854.0
1738356780,3323.39,3323.57,3317.54,3320.61,3646156.0
1738356840,3320.89,3322.4,3316.18,3316.87,2029408.0
1738356900,3316.87,3316.87,3313.15,3314.77,3220926.0
1738356960,3314.74,3317.55,3314.73,3315.99,1287682.0
1738357020,3315.99,3316.81,3311.15,3313.99,3973636.0
1738357080,3313.99,3313.99,3308.07,3310.02,3078860.0
1738357140,3310.02,3321.85,3310.02,3314.54,4916534.0
1738357200,3314.48,3318.32,3314.05,3315.56,1802214.0
1738357260,3315.56,3316.11,3308.32,3308.32,1738992.0
1738357320,3308.26,3314.97,3306.97,3311.98,2680198.0
1738357380,3311.87,3313.61,3308.01,3311.43,1825180.0
1738357440,3311.38,3317.16,3310.35,3317.16,882996.0
1738357500,3317.11,3318.0,3314.09,3317.78,745968.0
1738357560,3318.86,3319.57,3317.71,3318.81,1148114.0
1738357620,3318.47,3319.05,3312.93,3315.2,967040.0
1738357680,3315.14,3315.14,3310.07,3312.1,2082584.0
1738357740,3311.85,3312.3,3301.13,3302.06,7271030.0
1738357800,3302.06,3302.88,3297.07,3298.58,3942338.0
1738357860,3298.58,3300.87,3297.26,3300.31,1811898.0
1738357920,3300.31,3301.94,3297.63,3297.64,1832318.0
1738357980,3297.64,3299.65,3296.34,3296.66,1386656.0
1738358040,3296.24,3297.61,3292.61,3294.84,3396926.0
1738358100,3294.84,3295.86,3292.35,3294.38,1821704.0
1738358160,3294.43,3294.44,3291.34,3292.99,2718516.0
1738358220,3292.99,3300.74,3292.77,3297.44,2159692.0
1738358280,3296.43,3299.86,3295.19,3299.86,1282818.0
1738358340,3299.86,3300.0,3291.19,3291.21,1260792.0
1738358400,3291.21,3291.31,3285.61,3285.61,4153178.0
1738358460,3285.61,3285.89,3280.58,3280.7,11935832.0
1738358520,3280.0,3285.82,3279.0,3283.98,6785622.0
1738358580,3283.98,3293.71,3283.07,3293.71,4358338.0
1738358640,3293.71,3294.86,3292.0,3294.65,1247534.0
1738358700,3294.65,3296.43,3293.73,3294.06,1464476.0
1738358760,3294.06,3294.08,3291.03,3292.32,1220202.0
1738358820,3292.32,3292.53,3290.05,3290.2,635584.0
1738358880,3290.15,3290.27,3288.18,3289.26,1172964.0
1738358940,3289.32,3289.32,3284.81,3285.81,1372758.0
1738359000,3286.42,3286.42,3277.72,3278.02,6268198.0
1738359060,3278.28,3285.9,3277.6,3285.12,5054696.0
1738359120,3285.12,3289.56,3285.01,3285.01,2079268.0
1738359180,3284.73,3286.15,3283.77,3285.93,1629860.0
1738359240,3286.3,3293.29,3285.41,3289.54,3971714.0
1738359300,3289.14,3294.68,3288.36,3293.69,1430952.0
1738359360,3293.78,3297.1,3291.47,3297.1,1108142.0
1738359420,3297.06,3305.02,3297.06,3304.28,5032680.0
1738359480,3304.24,3310.78,3303.89,3310.47,2797994.0
1738359540,3309.93,3313.03,3307.13,3312.38,3263226.0
1738359600,3312.63,3312.69,3305.59,3307.59,2628106.0
1738359660,3307.58,3309.76,3305.69,3308.64,3151026.0
1738359720,3308.65,3311.58,3308.64,3310.5,1632358.0
1738359780,3310.34,3314.38,3310.32,3313.56,2851726.0
1738359840,3313.56,3313.56,3307.81,3308.34,1508116.0
1738359900,3308.28,3310.31,3304.17,3310.31,2950150.0
1738359960,3310.51,3312.64,3310.43,3311.51,974272.0
1738360020,3311.51,3314.86,3310.76,3313.4,1906928.0
1738360080,3313.4,3314.15,3312.08,3313.44,1263844.0
1738360140,3313.44,3316.56,3313.44,3315.01,2790954.0
1738360200,3314.95,3317.6,3313.43,3317.38,2125972.0
1738360260,3317.74,3317.74,3315.09,3315.76,1217886.0
1738360320,3315.76,3315.76,3311.68,3313.23,1810018.0
1738360380,3313.24,3314.33,3307.69,3308.02,1831690.0
1738360440,3307.64,3313.22,3307.3,3311.77,709038.0
1738360500,3311.77,3311.79,3309.13,3310.11,1247426.0
1738360560,3310.11,3311.22,3309.33,3310.83,516464.0
1738360620,3310.83,3311.6,3310.08,3311.6,797768.0
1738360680,3311.6,3313.32,3311.6,3312.7,1000914.0
1738360740,3312.65,3317.6,3312.36,3317.5,1075772.0
1738360800,3317.5,3317.5,3313.61,3314.93,1072274.0
1738360860,3314.93,3318.0,3314.07,3317.01,878104.0
1738360920,3317.01,3319.69,3313.22,3313.5,2523464.0
1738360980,3313.5,3316.59,3313.33,3313.33,754846.0
1738361040,3313.21,3317.29,3313.15,3316.81,514252.0
1738361100,3316.86,3316.93,3310.11,3310.94,1028254.0
1738361160,3310.94,3312.31,3308.8,3309.6,739446.0
1738361220,3309.6,3311.68,3308.52,3309.89,506788.0
1738361280,3309.89,3310.95,3307.37,3307.37,611100.0
1738361340,3306.81,3307.38,3300.09,3304.62,2608206.0
1738361400,3304.71,3308.65,3303.15,3308.65,896150.0
1738361460,3308.68,3309.07,3305.74,3305.74,981178.0
1738361520,3305.74,3306.29,3303.36,3303.83,641384.0
1738361580,3303.69,3303.69,3297.07,3299.65,2296092.0
1738361640,3299.65,3300.41,3299.45,3299.88,526902.0
1738361700,3299.43,3300.6,3295.1,3300.6,2099908.0
1738361760,3300.6,3305.03,3299.11,3301.43,1699698.0
1738361820,3301.47,3301.65,3297.24,3297.65,970746.0
1738361880,3298.1,3302.05,3294.61,3296.1,1061696.0
1738361940,3296.05,3297.69,3292.81,3297.69,1808464.0
1738362000,3297.29,3299.12,3293.38,3299.12,2891716.0
1738362060,3299.12,3305.12,3298.56,3305.06,1182594.0
1738362120,3305.06,3307.05,3303.64,3304.62,1508312.0
1738362180,3304.62,3305.2,3303.52,3304.38,791540.0
1738362240,3304.38,3307.27,3304.38,3306.18,536458.0
1738362300,3306.18,3311.93,3306.18,3311.27,1961932.0
1738362360,3311.27,3312.76,3310.01,3310.22,930368.0
1738362420,3310.22,3311.59,3307.68,3311.2,789722.0
1738362480,3311.2,3311.79,3310.13,3310.93,1095806.0
1738362540,3311.47,3315.63,3311.47,3315.03,2595178.0
1738362600,3315.03,3315.47,3313.38,3313.38,1621916.0
1738362660,3313.38,3314.6,3310.71,3312.45,861166.0
1738362720,3312.45,3312.46,3309.0,3309.55,1302712.0
1738362780,3309.55,3310.2,3308.0,3310.19,667198.0
1738362840,3310.19,3310.66,3309.91,3310.38,553868.0
1738362900,3310.38,3313.91,3310.0,3313.16,1038160.0
1738362960,3313.16,3314.0,3312.35,3313.88,694060.0
1738363020,3313.88,3316.3,3313.88,3315.35,1067432.0
1738363080,3315.35,3317.61,3315.35,3315.91,963880.0
1738363140,3315.88,3316.47,3312.48,3313.48,853876.0
1738363200,3313.48,3313.61,3307.85,3309.14,1888466.0
1738363260,3309.14,3309.2,3306.66,3307.78,794428.0
1738363320,3307.78,3310.0,3307.78,3309.71,566298.0
1738363380,3309.71,3310.9,3309.66,3310.7,1768778.0
1738363440,3310.7,3312.11,3307.97,3312.1,1874828.0
1738363500,3312.1,3312.99,3310.46,3310.48,639640.0
1738363560,3310.48,3310.48,3306.45,3307.14,1218990.0
1738363620,3307.05,3307.05,3299.98,3299.98,4509694.0
1738363680,3298.95,3298.95,3291.15,3298.12,3969960.0
1738363740,3297.88,3299.52,3297.43,3297.96,1024286.0
1738363800,3297.96,3297.98,3292.51,3294.01,1049318.0
1738363860,3294.01,3294.06,3289.34,3290.35,3476902.0
1738363920,3290.35,3290.35,3285.0,3286.1,2636988.0
1738363980,3286.1,3286.61,3283.14,3283.16,2294266.0
1738364040,3283.15,3287.23,3283.15,3285.89,1751760.0
1738364100,3285.87,3285.87,3280.59,3282.74,4132108.0
1738364160,3282.74,3285.37,3282.63,3285.37,938706.0
1738364220,3285.37,3292.76,3285.37,3291.01,3149054.0
1738364280,3291.01,3296.06,3291.0,3291.81,2611446.0
1738364340,3291.81,3296.85,3291.81,3295.03,886374.0
1738364400,3294.98,3297.0,3291.15,3296.99,2203904.0
1738364460,3296.99,3296.99,3292.97,3296.19,617388.0
1738364520,3296.14,3297.83,3292.57,3297.39,1553336.0
1738364580,3297.39,3297.39,3291.27,3292.0,1236426.0
1738364640,3292.04,3292.37,3287.53,3290.23,1662792.0
1738364700,3290.23,3291.81,3289.6,3289.61,986098.0
1738364760,3289.55,3289.55,3283.14,3286.1,1245276.0
1738364820,3286.1,3288.43,3285.1,3285.84,721448.0
1738364880,3285.84,3290.87,3285.75,3290.87,718628.0
1738364940,3291.13,3292.75,3290.22,3292.32,851860.0
1738365000,3292.29,3298.1,3291.99,3297.15,1495120.0
1738365060,3297.15,3298.19,3296.95,3298.18,632056.0
1738365120,3298.18,3299.0,3297.62,3298.72,774064.0
1738365180,3298.72,3299.26,3297.7,3297.71,974200.0
1738365240,3297.71,3297.73,3293.64,3293.82,838648.0
1738365300,3293.82,3296.32,3291.28,3296.32,2583574.0
1738365360,3296.68,3298.16,3296.3,3298.16,829200.0
1738365420,3298.16,3299.37,3297.25,3298.73,1171188.0
1738365480,3298.73,3299.98,3298.42,3299.41,1094676.0
1738365540,3299.5,3301.56,3299.14,3300.68,1418070.0
1738365600,3300.68,3301.69,3300.31,3300.35,612502.0
1738365660,3300.73,3300.85,3297.72,3299.4,916258.0
1738365720,3299.4,3299.4,3296.37,3299.02,427732.0
1738365780,3299.02,3299.73,3297.93,3298.31,544866.0
1738365840,3298.33,3300.24,3298.33,3299.69,333482.0
1738365900,3299.69,3299.86,3297.28,3298.73,1060006.0
1738365960,3298.73,3300.58,3297.22,3300.36,469110.0
1738366020,3300.36,3301.49,3298.98,3299.44,460140.0
1738366080,3299.44,3299.44,3297.96,3298.6,451954.0
1738366140,3298.6,3300.0,3298.6,3299.98,193334.0
1738366200,3300.29,3300.69,3297.71,3297.84,621688.0
1738366260,3297.84,3297.84,3291.28,3291.28,1543584.0
1738366320,3291.28,3292.41,3288.93,3289.5,1612626.0
1738366380,3289.5,3289.99,3286.25,3286.97,1165048.0
1738366440,3286.97,3286.98,3281.08,3281.26,2154724.0
1738366500,3281.26,3282.44,3279.11,3280.79,3218766.0
1738366560,3280.8,3280.99,3277.22,3280.54,2651400.0
1738366620,3280.72,3283.11,3280.71,3282.39,1425796.0
1738366680,3282.4,3284.98,3281.5,3281.77,1043754.0
1738366740,3281.77,3282.74,3279.26,3282.74,910306.0
1738366800,3282.74,3286.23,3282.06,3286.23,1065902.0
1738366860,3286.23,3287.99,3285.0,3287.53,1027722.0
1738366920,3287.53,3288.26,3286.21,3287.33,523714.0
1738366980,3287.33,3287.34,3285.24,3285.25,324886.0
1738367040,3285.07,3285.69,3284.5,3285.14,647968.0
1738367100,3285.14,3285.15,3282.01,3282.01,1143746.0
1738367160,3282.05,3283.15,3280.86,3282.94,1279720.0
1738367220,3282.94,3286.82,3281.5,3286.04,1148806.0
1738367280,3286.04,3289.5,3286.04,3289.5,1688338.0
1738367340,3289.66,3292.38,3289.41,3291.69,908506.0
1738367400,3291.69,3295.32,3291.67,3293.19,1757882.0
1738367460,3293.19,3293.71,3291.81,3291.81,518090.0
1738367520,3291.81,3297.36,3291.77,3297.01,1303050.0
1738367580,3297.01,3297.45,3294.91,3296.98,928846.0
1738367640,3296.98,3298.6,3296.29,3296.98,702928.0
1738367700,3296.81,3296.86,3295.24,3296.02,415248.0
1738367760,3296.02,3296.89,3295.07,3296.56,512684.0
1738367820,3296.56,3297.33,3293.47,3294.39,995088.0
1738367880,3294.39,3298.95,3294.39,3298.35,959602.0
1738367940,3298.35,3299.52,3297.23,3299.51,697922.0
1738368000,3299.51,3299.51,3295.6,3295.61,1160806.0
1738368060,3295.61,3296.62,3293.05,3293.94,940700.0
1738368120,3293.94,3295.28,3288.86,3290.65,1735916.0
1738368180,3290.65,3291.05,3287.67,3287.69,624408.0
1738368240,3287.64,3292.4,3287.0,3292.19,1267836.0
1738368300,3292.19,3292.38,3290.03,3291.82,598278.0
1738368360,3291.82,3300.57,3291.82,3298.76,2072708.0
1738368420,3298.76,3298.76,3297.06,3298.35,565146.0
1738368480,3298.35,3298.58,3296.56,3298.36,649052.0
1738368540,3298.36,3303.94,3298.34,3302.9,2468464.0
1738368600,3302.9,3303.04,3299.04,3300.33,1207920.0
1738368660,3300.27,3302.0,3298.47,3300.95,1032786.0
1738368720,3300.94,3300.94,3298.17,3298.33,454778.0
1738368780,3298.31,3303.69,3298.0,3303.06,753324.0
1738368840,3303.06,3304.86,3302.43,3303.62,1349474.0
1738368900,3303.62,3311.18,3303.61,3309.64,12058428.0
1738368960,3309.8,3310.56,3305.35,3305.36,1092420.0
1738369020,3305.36,3307.64,3300.15,3302.03,1285918.0
1738369080,3302.3,3303.69,3300.6,3303.56,536288.0
1738369140,3303.56,3305.2,3303.56,3304.32,571394.0
1738369200,3304.32,3304.69,3302.15,3303.75,808782.0
1738369260,3303.51,3306.61,3303.38,3305.32,502810.0
1738369320,3305.27,3306.03,3303.4,3306.03,805476.0
1738369380,3306.03,3308.75,3303.98,3307.92,1516104.0
1738369440,3307.65,3307.65,3300.85,3300.87,1145136.0
1738369500,3300.86,3301.87,3300.0,3300.68,545736.0
1738369560,3300.68,3300.7,3296.35,3297.36,1347288.0
1738369620,3297.36,3297.37,3294.25,3295.89,1909792.0
1738369680,3295.89,3296.83,3293.92,3293.94,370750.0
1738369740,3293.94,3295.19,3293.76,3293.94,450830.0
1738369800,3293.94,3293.94,3289.72,3292.32,1162874.0
1738369860,3292.34,3299.99,3292.34,3299.99,2114428.0
1738369920,3299.99,3301.35,3298.7,3300.1,852908.0
1738369980,3300.1,3301.93,3298.89,3301.9,435390.0
1738370040,3301.9,3304.47,3301.9,3302.89,489962.0
1738370100,3302.89,3304.99,3301.66,3304.99,542284.0
1738370160,3304.99,3306.52,3303.83,3306.23,474266.0
1738370220,3306.23,3307.37,3305.24,3306.47,546520.0
1738370280,3306.1,3308.12,3305.97,3307.84,535438.0
1738370340,3307.88,3308.82,3307.09,3308.49,870392.0
1738370400,3308.49,3309.0,3307.96,3308.98,699194.0
1738370460,3308.98,3309.98,3307.27,3307.45,4947580.0
1738370520,3307.39,3311.6,3307.36,3311.43,3838688.0
1738370580,3311.43,3311.44,3309.13,3310.24,1421096.0
1738370640,3310.24,3311.95,3309.63,3310.78,1736314.0
1738370700,3310.78,3311.35,3309.33,3310.75,790286.0
1738370760,3310.92,3312.57,3308.9,3312.03,847624.0
1738370820,3312.03,3313.35,3311.59,3312.22,1110244.0
1738370880,3312.26,3314.23,3312.25,3312.99,839536.0
1738370940,3312.99,3313.33,3310.05,3310.85,902464.0
1738371000,3310.86,3311.48,3305.4,3307.59,3980980.0
1738371060,3307.59,3309.32,3307.59,3307.77,2000886.0
1738371120,3307.77,3310.76,3307.77,3310.19,1078456.0
1738371180,3310.19,3310.46,3308.89,3310.24,621852.0
1738371240,3310.38,3313.33,3309.37,3312.47,786952.0
1738371300,3312.25,3317.2,3312.18,3317.17,3390868.0
1738371360,3317.33,3319.14,3316.39,3319.14,1483666.0
1738371420,3319.12,3319.74,3317.37,3317.37,2864708.0
1738371480,3317.37,3318.43,3317.27,3317.27,713468.0
1738371540,3317.27,3318.39,3316.2,3316.2,818092.0
1738371600,3315.53,3317.77,3315.33,3317.77,1053996.0
1738371660,3317.77,3321.85,3317.77,3321.57,2123226.0
1738371720,3321.57,3323.03,3320.6,3320.86,1564088.0
1738371780,3320.86,3322.65,3320.86,3322.31,828080.0
1738371840,3322.31,3323.12,3320.81,3323.09,619812.0
1738371900,3323.09,3323.09,3320.8,3322.57,1430376.0
1738371960,3322.57,3324.48,3322.57,3324.48,962518.0
1738372020,3324.48,3330.76,3324.48,3326.48,4020728.0
1738372080,3326.48,3327.14,3323.52,3323.52,1951896.0
1738372140,3323.63,3323.7,3320.36,3321.45,1185432.0
1738372200,3321.22,3321.68,3319.71,3320.48,1253768.0
1738372260,3320.48,3320.89,3319.48,3319.57,596044.0
1738372320,3319.26,3320.49,3316.78,3320.49,973496.0
1738372380,3320.49,3322.8,3320.48,3321.68,468044.0
1738372440,3321.68,3322.78,3321.29,3321.56,210230.0
1738372500,3321.57,3321.57,3319.31,3320.22,390312.0
1738372560,3320.32,3322.06,3320.01,3322.04,573684.0
1738372620,3322.04,3322.81,3319.58,3319.67,545448.0
1738372680,3319.58,3320.0,3315.51,3318.49,1564148.0
1738372740,3318.49,3318.99,3315.6,3316.34,1632500.0
1738372800,3316.32,3316.56,3313.81,3316.15,2789768.0
1738372860,3316.15,3320.09,3316.15,3319.24,1076132.0
1738372920,3319.24,3321.85,3319.17,3319.81,1304220.0
1738372980,3319.84,3322.69,3319.81,3320.93,413252.0
1738373040,3320.93,3322.54,3320.34,3320.59,902788.0
1738373100,3320.59,3321.23,3320.34,3321.23,297252.0
1738373160,3321.23,3325.0,3321.23,3324.11,1284088.0
1738373220,3324.11,3324.65,3322.8,3324.64,737204.0
1738373280,3324.64,3324.64,3322.22,3322.22,351714.0
1738373340,3322.22,3323.19,3321.59,3322.14,322994.0
1738373400,3322.14,3323.0,3321.22,3321.22,540576.0
1738373460,3321.22,3321.27,3317.39,3319.99,1223382.0
1738373520,3319.5,3321.59,3319.21,3320.93,551800.0
1738373580,3320.93,3325.0,3320.93,3325.0,682576.0
1738373640,3325.05,3325.99,3324.4,3324.94,600276.0
1738373700,3324.94,3328.65,3324.38,3326.54,1279330.0
1738373760,3326.42,3329.64,3325.82,3329.18,1113654.0
1738373820,3329.18,3330.65,3328.93,3329.32,848546.0
1738373880,3329.42,3329.73,3326.17,3326.19,719676.0
1738373940,3326.19,3326.4,3324.18,3325.45,858314.0
1738374000,3325.73,3326.81,3324.24,3324.24,886436.0
1738374060,3324.24,3324.92,3322.35,3323.84,786834.0
1738374120,3323.82,3324.98,3322.48,3324.98,621462.0
1738374180,3324.98,3325.99,3323.88,3325.99,433612.0
1738374240,3325.93,3326.91,3325.81,3326.7,218594.0
1738374300,3326.7,3327.52,3326.6,3327.38,529222.0
1738374360,3327.31,3327.31,3323.33,3323.98,1302820.0
1738374420,3323.98,3324.7,3320.86,3320.86,1278690.0
1738374480,3320.86,3320.86,3315.82,3317.3,6999692.0
1738374540,3317.3,3318.97,3314.94,3315.0,3841732.0
1738374600,3315.06,3317.38,3314.78,3315.97,1976696.0
1738374660,3315.97,3316.63,3315.91,3316.49,492604.0
1738374720,3316.45,3319.17,3316.38,3319.17,866272.0
1738374780,3319.17,3319.71,3318.5,3319.15,862576.0
1738374840,3319.15,3319.15,3317.1,3317.18,250670.0
1738374900,3317.18,3318.09,3312.56,3312.69,1433618.0
1738374960,3312.93,3313.85,3312.0,3312.86,655256.0
1738375020,3312.82,3313.39,3312.26,3313.05,429964.0
1738375080,3313.05,3313.15,3311.19,3312.15,1053496.0
1738375140,3312.15,3312.37,3311.5,3311.9,622618.0
1738375200,3311.9,3312.15,3308.47,3308.47,1273838.0
1738375260,3308.58,3310.56,3307.72,3310.14,2512628.0
1738375320,3310.14,3314.19,3309.8,3311.53,1105642.0
1738375380,3311.53,3314.9,3311.15,3314.89,563278.0
1738375440,3314.89,3316.82,3313.72,3314.86,715730.0
1738375500,3314.69,3315.82,3311.81,3311.83,528836.0
1738375560,3311.83,3316.02,3310.35,3316.01,462620.0
1738375620,3315.76,3316.37,3315.01,3315.01,491118.0
1738375680,3315.55,3318.47,3315.18,3317.93,594804.0
1738375740,3317.56,3317.9,3316.18,3316.24,604986.0
1738375800,3316.24,3317.86,3315.31,3315.89,1061022.0
1738375860,3315.89,3316.72,3313.5,3313.64,480912.0
1738375920,3313.64,3315.0,3313.64,3314.0,276974.0
1738375980,3314.07,3315.3,3313.81,3314.53,231082.0
1738376040,3314.52,3316.4,3314.52,3315.89,345488.0
1738376100,3315.89,3319.84,3315.89,3318.8,782620.0
1738376160,3318.8,3324.63,3318.79,3323.11,880058.0
1738376220,3323.11,3323.11,3319.93,3321.31,546146.0
1738376280,3321.31,3321.69,3320.0,3320.38,338944.0
1738376340,3320.38,3321.37,3318.78,3318.78,678146.0
1738376400,3318.78,3318.86,3317.42,3318.47,656600.0
1738376460,3318.47,3318.99,3316.56,3318.65,258506.0
1738376520,3318.33,3318.34,3316.36,3318.01,263552.0
1738376580,3318.02,3321.09,3317.94,3320.23,285586.0
1738376640,3320.23,3321.16,3317.29,3317.3,373974.0
1738376700,3317.31,3317.31,3314.7,3314.7,596630.0
1738376760,3314.7,3316.28,3314.7,3315.77,295168.0
1738376820,3315.77,3315.79,3313.98,3315.51,383400.0
1738376880,3315.51,3315.53,3314.0,3314.24,204996.0
1738376940,3314.24,3315.89,3314.24,3315.15,204154.0
1738377000,3315.15,3316.31,3312.19,3312.37,758396.0
1738377060,3312.37,3313.38,3311.03,3311.18,535162.0
1738377120,3311.24,3311.71,3311.19,3311.7,288290.0
1738377180,3311.68,3311.69,3308.26,3309.82,1298210.0
1738377240,3309.88,3312.86,3309.88,3312.86,1074394.0
1738377300,3312.86,3313.27,3311.96,3313.22,310182.0
1738377360,3313.22,3313.99,3312.55,3313.99,327442.0
1738377420,3313.98,3314.29,3312.13,3314.28,688544.0
1738377480,3314.28,3314.31,3313.43,3313.76,213586.0
1738377540,3313.76,3316.63,3313.35,3315.72,688046.0
1738377600,3315.72,3318.43,3315.14,3318.43,704960.0
1738377660,3318.64,3319.61,3317.24,3318.28,815888.0
1738377720,3318.28,3318.29,3316.42,3316.42,258912.0
1738377780,3316.37,3317.39,3315.72,3317.38,370964.0
1738377840,3317.38,3317.95,3316.44,3316.48,375322.0
1738377900,3316.48,3317.47,3315.17,3317.47,237362.0
1738377960,3317.47,3319.53,3317.47,3319.47,216498.0
1738378020,3319.47,3319.47,3317.18,3318.26,338170.0
1738378080,3318.26,3319.56,3317.5,3317.6,315988.0
1738378140,3317.6,3317.6,3316.51,3316.7,216556.0
1738378200,3316.89,3317.4,3315.2,3315.97,467792.0
1738378260,3315.97,3316.24,3312.59,3312.6,2272272.0
1738378320,3312.6,3313.04,3310.52,3310.77,546758.0
1738378380,3310.62,3311.17,3309.89,3309.9,489284.0
1738378440,3309.08,3311.0,3308.88,3310.68,1050172.0
1738378500,3310.68,3310.89,3309.97,3309.98,328056.0
1738378560,3310.03,3310.99,3308.96,3310.98,368008.0
1738378620,3310.98,3311.0,3308.98,3309.21,309928.0
1738378680,3309.2,3309.67,3302.44,3305.05,5233262.0
1738378740,3305.05,3305.59,3302.05,3304.81,1369036.0
1738378800,3304.81,3306.41,3301.14,3306.4,1899880.0
1738378860,3306.4,3308.35,3301.82,3302.98,1894264.0
1738378920,3302.98,3303.61,3301.65,3302.44,563576.0
1738378980,3302.44,3304.28,3300.28,3300.28,720042.0
1738379040,3300.28,3300.85,3299.03,3300.32,1625008.0
1738379100,3299.27,3299.27,3296.61,3297.49,1665448.0
1738379160,3297.49,3299.1,3295.22,3295.57,1598488.0
1738379220,3295.57,3296.24,3293.11,3296.23,1702702.0
1738379280,3296.23,3298.74,3294.25,3297.31,933664.0
1738379340,3297.31,3300.58,3297.01,3299.76,1071186.0
1738379400,3300.0,3301.52,3298.56,3300.88,1959584.0
1738379460,3301.07,3301.07,3297.89,3298.37,534624.0
1738379520,3298.37,3298.77,3296.8,3298.3,379840.0
1738379580,3298.3,3299.0,3298.29,3298.31,242674.0
1738379640,3298.31,3299.93,3298.01,3298.78,404256.0
1738379700,3298.78,3301.63,3298.33,3299.68,366496.0
1738379760,3299.68,3300.23,3298.0,3298.84,383354.0
1738379820,3298.84,3298.84,3292.0,3292.01,1558802.0
1738379880,3292.01,3293.37,3290.41,3292.94,1215042.0
1738379940,3292.97,3295.22,3292.63,3295.22,828086.0
1738380000,3295.34,3295.84,3292.86,3293.67,1300232.0
1738380060,3293.65,3297.78,3293.65,3297.3,699746.0
1738380120,3297.3,3297.3,3295.05,3297.09,376380.0
1738380180,3297.09,3297.1,3294.39,3295.07,470104.0
1738380240,3295.07,3296.58,3295.0,3295.9,283116.0
1738380300,3295.9,3296.4,3293.62,3294.35,374784.0
1738380360,3294.35,3294.35,3291.72,3294.02,1005720.0
1738380420,3294.02,3295.29,3291.82,3294.7,662846.0
1738380480,3294.63,3295.79,3294.56,3295.01,279568.0
1738380540,3295.01,3296.06,3290.61,3290.61,1532478.0
1738380600,3290.61,3291.47,3288.52,3288.61,2320908.0
1738380660,3288.55,3288.61,3286.5,3286.99,2020558.0
1738380720,3286.99,3289.58,3286.01,3288.71,1045112.0
1738380780,3288.68,3289.78,3287.58,3289.49,497982.0
1738380840,3289.49,3289.49,3285.7,3286.26,976880.0
1738380900,3286.26,3288.24,3285.0,3285.01,3709654.0
1738380960,3285.05,3287.68,3283.35,3283.61,1438942.0
1738381020,3283.86,3284.86,3283.02,3284.86,1126386.0
1738381080,3284.86,3285.0,3281.82,3283.57,1122022.0
1738381140,3283.88,3285.21,3283.52,3284.61,889186.0
1738381200,3284.61,3287.2,3284.01,3286.18,623704.0
1738381260,3285.99,3286.12,3284.33,3284.8,569750.0
1738381320,3284.8,3289.23,3284.8,3287.81,706896.0
1738381380,3287.81,3288.33,3287.31,3287.81,445016.0
1738381440,3287.81,3288.99,3287.8,3288.22,171256.0
1738381500,3288.22,3289.74,3287.8,3289.53,859134.0
1738381560,3289.53,3289.94,3288.56,3289.6,674260.0
1738381620,3289.61,3289.85,3287.47,3287.5,813922.0
1738381680,3287.5,3287.61,3285.68,3287.59,564582.0
1738381740,3287.59,3288.99,3287.31,3288.14,369024.0
1738381800,3288.14,3289.85,3287.26,3289.68,1211212.0
1738381860,3289.68,3290.39,3288.39,3288.81,720044.0
1738381920,3288.81,3288.94,3286.61,3287.38,627224.0
1738381980,3287.38,3288.83,3285.83,3285.83,273732.0
1738382040,3285.77,3285.77,3282.78,3284.55,699530.0
1738382100,3284.55,3286.32,3282.44,3286.31,1046506.0
1738382160,3286.31,3290.94,3286.3,3289.69,1955078.0
1738382220,3289.32,3289.9,3288.86,3289.9,654312.0
1738382280,3289.9,3290.44,3288.77,3289.6,318406.0
1738382340,3289.6,3291.03,3289.6,3291.01,417672.0
1738382400,3291.01,3292.03,3290.02,3291.68,714754.0
1738382460,3291.68,3293.6,3291.68,3293.59,639392.0
1738382520,3293.6,3293.77,3291.38,3291.39,842822.0
1738382580,3291.39,3293.46,3291.34,3293.46,338904.0
1738382640,3293.46,3294.87,3293.23,3294.73,787096.0
1738382700,3294.72,3295.37,3294.59,3295.1,644328.0
1738382760,3295.1,3296.61,3293.11,3294.09,585006.0
1738382820,3294.49,3295.11,3293.0,3293.13,302086.0
1738382880,3293.13,3293.13,3290.55,3291.95,558440.0
1738382940,3291.95,3291.95,3287.19,3287.89,905010.0
1738383000,3287.89,3288.42,3285.92,3288.42,1405198.0
1738383060,3288.81,3290.68,3288.81,3290.64,618476.0
1738383120,3290.64,3290.86,3287.4,3288.28,453140.0
1738383180,3288.28,3288.58,3287.02,3287.94,324406.0
1738383240,3287.94,3288.38,3286.75,3287.28,236976.0
1738383300,3287.28,3288.52,3286.01,3286.02,706472.0
1738383360,3286.02,3286.52,3283.58,3283.58,1282918.0
1738383420,3283.31,3286.13,3283.15,3286.06,1207812.0
1738383480,3285.83,3287.73,3285.77,3286.85,701564.0
1738383540,3286.85,3290.12,3286.64,3290.11,419066.0
1738383600,3290.16,3290.27,3288.77,3289.51,1487224.0
1738383660,3289.51,3291.7,3289.51,3291.49,1185868.0
1738383720,3291.49,3294.19,3291.49,3293.32,1627342.0
1738383780,3293.26,3293.98,3292.13,3293.41,1126894.0
1738383840,3293.41,3297.23,3293.39,3296.56,2239274.0
1738383900,3296.16,3296.16,3293.14,3293.85,667044.0
1738383960,3293.85,3293.86,3293.13,3293.6,279916.0
1738384020,3293.6,3296.8,3293.54,3296.8,681152.0
1738384080,3296.8,3296.8,3295.01,3295.51,474024.0
1738384140,3295.51,3296.49,3295.45,3296.49,164088.0
1738384200,3296.49,3297.12,3294.7,3295.36,472910.0
1738384260,3295.36,3295.86,3293.94,3295.36,468992.0
1738384320,3295.36,3297.65,3295.36,3296.06,1307500.0
1738384380,3296.06,3298.4,3295.76,3298.4,954256.0
1738384440,3298.4,3303.15,3298.39,3300.83,2090660.0
1738384500,3300.93,3303.11,3300.64,3302.66,1101786.0
1738384560,3302.67,3302.87,3300.49,3300.49,428492.0
1738384620,3300.49,3303.05,3300.38,3302.92,1018988.0
1738384680,3302.92,3302.94,3301.33,3302.3,672992.0
1738384740,3302.3,3302.94,3301.6,3301.78,912578.0
1738384800,3301.78,3302.11,3301.21,3302.09,1006248.0
1738384860,3302.04,3305.71,3301.85,3305.0,2395564.0
1738384920,3305.0,3305.4,3303.57,3304.29,921964.0
1738384980,3304.29,3304.39,3303.1,3304.38,498812.0
1738385040,3304.38,3305.15,3304.0,3304.02,430128.0
1738385100,3303.93,3304.0,3301.06,3301.06,429206.0
1738385160,3301.06,3301.69,3301.01,3301.23,352586.0
1738385220,3301.3,3301.73,3299.1,3300.0,1019204.0
1738385280,3300.0,3300.41,3299.22,3300.1,499888.0
1738385340,3300.11,3301.44,3300.11,3301.11,286524.0
1738385400,3301.11,3301.41,3298.8,3299.57,489940.0
1738385460,3299.57,3301.02,3299.51,3300.97,246178.0
1738385520,3300.97,3301.55,3300.65,3300.66,255452.0
1738385580,3300.72,3301.19,3298.06,3298.07,637814.0
1738385640,3298.07,3298.07,3295.48,3295.48,1461864.0
1738385700,3295.48,3295.49,3292.68,3293.53,862282.0
1738385760,3293.53,3293.99,3290.49,3290.73,735138.0
1738385820,3290.73,3292.64,3290.06,3290.06,785878.0
1738385880,3290.06,3292.31,3290.06,3292.3,461814.0
1738385940,3292.3,3293.4,3292.29,3293.39,280964.0
1738386000,3293.39,3293.56,3292.06,3293.56,752744.0
1738386060,3293.72,3294.99,3293.72,3294.48,505824.0
1738386120,3294.48,3294.48,3293.51,3293.9,557254.0
1738386180,3293.65,3294.44,3293.0,3294.43,244688.0
1738386240,3294.43,3296.44,3294.43,3295.26,444894.0
1738386300,3295.26,3295.48,3293.41,3294.31,518544.0
1738386360,3294.31,3294.33,3293.71,3293.95,123362.0
1738386420,3293.95,3295.99,3293.3,3295.99,176282.0
1738386480,3295.99,3299.79,3295.98,3299.68,643214.0
1738386540,3299.68,3300.0,3298.49,3298.78,721634.0
1738386600,3298.78,3300.0,3298.77,3299.44,363198.0
1738386660,3299.44,3300.13,3299.38,3299.51,178112.0
1738386720,3299.51,3300.42,3298.92,3299.65,460160.0
1738386780,3299.65,3300.31,3298.85,3300.3,292874.0
1738386840,3300.3,3300.82,3299.74,3299.75,534830.0
1738386900,3299.75,3301.33,3299.74,3301.33,331068.0
1738386960,3301.6,3301.93,3299.89,3299.9,771366.0
1738387020,3299.9,3300.23,3296.88,3297.37,654060.0
1738387080,3297.37,3298.69,3297.15,3297.66,245886.0
1738387140,3297.66,3300.0,3297.65,3299.53,552020.0
1738387200,3299.53,3300.0,3295.6,3295.62,458870.0
1738387260,3295.62,3296.99,3295.62,3296.79,410902.0
1738387320,3296.79,3297.29,3296.71,3297.28,126706.0
1738387380,3297.28,3298.52,3296.89,3298.18,281198.0
1738387440,3298.18,3299.78,3296.17,3296.17,500716.0
1738387500,3296.17,3296.86,3296.0,3296.44,130270.0
1738387560,3296.44,3296.71,3295.1,3295.44,247986.0
1738387620,3295.44,3300.82,3295.44,3299.99,1992614.0
1738387680,3299.99,3299.99,3299.1,3299.11,180980.0
1738387740,3299.11,3299.12,3297.85,3298.19,147900.0
1738387800,3298.19,3298.19,3296.42,3296.82,215172.0
1738387860,3296.82,3296.93,3295.01,3295.36,336522.0
1738387920,3295.36,3295.73,3293.52,3293.52,1092566.0
1738387980,3293.5,3293.51,3292.04,3292.48,878826.0
1738388040,3292.48,3294.22,3292.47,3294.22,298908.0
1738388100,3294.21,3295.57,3293.94,3294.9,229876.0
1738388160,3294.9,3295.98,3294.9,3294.93,611124.0
1738388220,3294.93,3295.94,3294.56,3294.93,231220.0
1738388280,3294.93,3295.23,3293.94,3295.08,269302.0
1738388340,3295.08,3298.39,3295.08,3298.39,241318.0
1738388400,3298.39,3299.43,3298.39,3298.45,321586.0
1738388460,3298.44,3298.74,3296.94,3297.02,213956.0
1738388520,3297.02,3298.62,3296.92,3297.97,291610.0
1738388580,3297.96,3298.22,3297.08,3297.09,292386.0
1738388640,3297.09,3297.79,3297.08,3297.32,104278.0
1738388700,3297.36,3297.65,3296.0,3296.22,222862.0
1738388760,3296.26,3300.02,3296.26,3300.02,730890.0
1738388820,3300.02,3300.66,3299.64,3300.11,754220.0
1738388880,3300.11,3300.53,3299.91,3299.95,197460.0
1738388940,3299.95,3300.73,3299.87,3300.62,279348.0
1738389000,3300.62,3301.56,3300.0,3300.01,1180870.0
1738389060,3300.01,3300.06,3297.87,3298.39,413528.0
1738389120,3298.39,3300.06,3298.38,3299.31,340978.0
1738389180,3299.31,3300.67,3298.94,3300.65,387018.0
1738389240,3300.65,3301.06,3298.92,3300.0,368212.0
1738389300,3300.0,3300.69,3299.01,3299.02,467452.0
1738389360,3299.02,3299.57,3299.0,3299.3,220542.0
1738389420,3299.5,3299.5,3298.38,3298.38,169330.0
1738389480,3298.38,3298.61,3297.56,3298.35,590974.0
1738389540,3298.35,3299.1,3297.39,3298.81,307028.0
1738389600,3298.81,3298.83,3295.81,3295.82,888508.0
1738389660,3295.82,3297.35,3295.13,3297.35,482624.0
1738389720,3297.35,3298.82,3297.34,3298.56,419470.0
1738389780,3298.56,3298.57,3297.75,3298.56,81898.0
1738389840,3298.56,3298.57,3297.76,3297.99,130428.0
1738389900,3297.99,3299.11,3297.36,3299.1,440924.0
1738389960,3299.1,3301.57,3297.69,3301.34,617056.0
1738390020,3301.38,3305.53,3301.38,3305.53,1049198.0
1738390080,3305.56,3305.64,3304.1,3304.11,611312.0
1738390140,3304.11,3304.11,3301.0,3302.36,592474.0
1738390200,3302.36,3302.36,3300.21,3300.22,413740.0
1738390260,3300.22,3300.47,3298.52,3298.89,444958.0
1738390320,3298.89,3299.15,3298.11,3298.18,167480.0
1738390380,3298.18,3298.65,3297.84,3298.58,235490.0
1738390440,3298.58,3299.4,3298.27,3299.39,299818.0
1738390500,3299.39,3299.4,3298.51,3298.52,175204.0
1738390560,3298.52,3298.52,3297.4,3297.98,546642.0
1738390620,3297.93,3298.78,3297.65,3298.77,167920.0
1738390680,3298.77,3298.78,3297.43,3297.72,494982.0
1738390740,3297.72,3297.72,3297.0,3297.01,180354.0
1738390800,3297.01,3297.89,3294.46,3294.46,714930.0
1738390860,3294.39,3296.52,3294.33,3294.57,475466.0
1738390920,3294.42,3294.42,3288.01,3288.02,3667480.0
1738390980,3287.94,3289.95,3287.36,3289.89,1372832.0
1738391040,3289.89,3290.36,3289.8,3290.31,458232.0
1738391100,3290.31,3291.89,3290.18,3290.59,356462.0
1738391160,3290.8,3293.35,3290.8,3292.28,503036.0
1738391220,3292.28,3292.4,3288.96,3288.97,464264.0
1738391280,3288.97,3289.16,3287.67,3288.73,1179514.0
1738391340,3288.73,3289.21,3288.39,3289.21,311418.0
1738391400,3289.29,3289.45,3288.59,3289.45,298924.0
1738391460,3289.45,3291.65,3288.61,3289.95,467488.0
1738391520,3290.03,3291.69,3288.41,3289.48,420298.0
1738391580,3289.48,3289.48,3287.36,3289.28,629588.0
1738391640,3289.26,3290.62,3285.74,3286.15,2999568.0
1738391700,3286.2,3287.76,3285.56,3287.48,634070.0
1738391760,3287.52,3288.23,3285.68,3288.18,861472.0
1738391820,3287.57,3287.57,3286.2,3286.78,263166.0
1738391880,3286.78,3287.98,3285.22,3285.51,1013904.0
1738391940,3285.56,3288.45,3285.56,3287.01,548266.0
1738392000,3287.01,3287.33,3283.81,3284.43,1081788.0
1738392060,3284.43,3284.59,3283.55,3283.55,558540.0
1738392120,3283.55,3283.55,3278.98,3278.98,7530140.0
1738392180,3278.98,3280.97,3278.98,3280.38,2764138.0
1738392240,3280.38,3283.0,3280.36,3281.79,1679408.0
1738392300,3281.79,3283.32,3272.61,3274.93,8175864.0
1738392360,3275.0,3276.21,3270.64,3273.67,7316482.0
1738392420,3273.67,3278.96,3273.55,3278.95,2024770.0
1738392480,3278.95,3280.78,3278.95,3280.33,1757016.0
1738392540,3280.36,3283.23,3279.97,3283.23,1076320.0
1738392600,3283.54,3289.76,3283.54,3288.98,3206732.0
1738392660,3288.98,3289.89,3288.31,3288.74,800620.0
1738392720,3288.74,3290.64,3287.31,3290.63,899792.0
1738392780,3290.63,3292.59,3290.31,3292.59,1387948.0
1738392840,3292.59,3292.74,3292.01,3292.15,1052242.0
1738392900,3292.15,3294.4,3291.54,3294.38,1277644.0
1738392960,3294.38,3294.82,3293.69,3294.36,695676.0
1738393020,3294.31,3294.36,3291.99,3294.36,1868572.0
1738393080,3294.36,3295.0,3294.01,3294.9,500058.0
1738393140,3294.9,3294.91,3294.3,3294.88,287952.0
1738393200,3294.88,3294.9,3292.49,3293.45,737628.0
1738393260,3293.5,3293.74,3291.45,3291.97,945790.0
1738393320,3292.19,3296.43,3292.19,3295.73,761150.0
1738393380,3295.73,3297.05,3295.73,3296.96,750906.0
1738393440,3296.96,3298.61,3296.94,3297.81,902022.0
1738393500,3297.8,3299.04,3297.73,3297.74,531600.0
1738393560,3297.74,3298.53,3296.5,3298.28,419748.0
1738393620,3298.28,3299.8,3297.94,3298.32,621238.0
1738393680,3298.32,3298.32,3296.5,3296.51,817924.0
1738393740,3296.51,3299.03,3296.5,3299.02,444628.0
1738393800,3299.02,3299.68,3298.64,3298.66,737852.0
1738393860,3298.66,3299.78,3298.64,3298.88,396566.0
1738393920,3298.88,3299.5,3298.6,3298.68,476058.0
1738393980,3298.68,3298.75,3295.66,3295.98,310968.0
1738394040,3295.98,3296.92,3293.81,3294.17,761540.0
1738394100,3294.17,3294.18,3290.93,3290.94,576720.0
1738394160,3290.94,3291.04,3289.14,3289.95,1526344.0
1738394220,3290.0,3291.21,3288.21,3288.34,919604.0
1738394280,3288.34,3289.17,3287.35,3288.98,992540.0
1738394340,3288.98,3290.28,3288.64,3289.28,433006.0
1738394400,3289.28,3289.28,3286.69,3287.56,296928.0
1738394460,3287.56,3288.4,3286.35,3286.35,310820.0
1738394520,3286.35,3286.37,3284.06,3286.31,1071738.0
1738394580,3286.24,3287.28,3285.63,3287.27,392722.0
1738394640,3287.27,3287.75,3286.19,3287.14,693702.0
1738394700,3287.14,3287.25,3285.65,3287.2,375722.0
1738394760,3287.2,3289.68,3286.56,3289.64,354212.0
1738394820,3289.64,3289.64,3285.67,3287.67,510108.0
1738394880,3287.67,3287.99,3285.94,3287.99,285730.0
1738394940,3287.98,3289.11,3287.03,3289.11,170256.0
1738395000,3289.16,3292.95,3288.99,3291.69,1020132.0
1738395060,3291.69,3291.69,3290.53,3290.98,321484.0
1738395120,3290.93,3291.4,3290.0,3291.4,347584.0
1738395180,3291.4,3292.59,3291.11,3291.12,587940.0
1738395240,3291.12,3291.12,3286.01,3286.18,1328038.0
1738395300,3286.18,3286.18,3282.18,3282.87,1317348.0
1738395360,3282.87,3283.36,3280.06,3282.5,2084968.0
1738395420,3282.5,3285.38,3282.49,3284.71,814334.0
1738395480,3284.71,3285.48,3283.26,3283.48,568546.0
1738395540,3283.48,3283.99,3282.27,3283.99,918984.0
1738395600,3283.74,3284.0,3282.26,3282.26,556084.0
1738395660,3282.22,3283.79,3282.06,3283.78,405946.0
1738395720,3283.78,3283.79,3279.94,3281.1,1239998.0
1738395780,3281.1,3282.88,3280.29,3280.54,421252.0
1738395840,3280.42,3281.16,3278.94,3280.31,1635388.0
1738395900,3280.34,3282.23,3279.06,3281.83,993664.0
1738395960,3281.49,3281.49,3279.79,3279.81,509380.0
1738396020,3279.81,3284.2,3279.5,3283.18,847840.0
1738396080,3283.18,3283.18,3278.93,3278.98,392230.0
1738396140,3278.98,3279.62,3278.17,3278.18,514216.0
1738396200,3278.18,3279.5,3276.84,3278.57,768576.0
1738396260,3278.57,3278.62,3275.85,3276.51,1152426.0
1738396320,3276.34,3277.43,3275.86,3277.35,686872.0
1738396380,3277.35,3279.23,3276.92,3279.23,648760.0
1738396440,3279.23,3279.23,3276.29,3277.93,1799822.0
1738396500,3277.93,3279.17,3277.72,3278.17,494172.0
1738396560,3278.17,3280.32,3278.15,3279.65,494474.0
1738396620,3279.65,3280.37,3278.28,3280.35,708182.0
1738396680,3280.35,3280.56,3278.73,3279.01,164314.0
1738396740,3279.01,3279.01,3278.46,3278.99,263878.0
1738396800,3278.99,3282.23,3278.47,3281.97,1544128.0
1738396860,3282.1,3283.64,3281.59,3283.0,670398.0
1738396920,3283.0,3284.36,3282.98,3283.11,666924.0
1738396980,3283.11,3283.44,3279.12,3279.19,590200.0
1738397040,3279.19,3283.09,3279.19,3282.12,781068.0
1738397100,3281.55,3281.55,3278.17,3278.19,698772.0
1738397160,3278.19,3282.23,3278.1,3282.06,1142752.0
1738397220,3282.06,3282.63,3278.88,3281.76,486604.0
1738397280,3281.76,3281.78,3279.88,3280.08,247744.0
1738397340,3280.08,3281.03,3278.46,3280.43,544386.0
1738397400,3280.17,3281.54,3279.67,3280.61,608806.0
1738397460,3280.61,3284.96,3280.36,3283.91,1013726.0
1738397520,3283.91,3284.89,3283.01,3284.89,1607768.0
1738397580,3284.89,3285.27,3280.18,3280.2,868788.0
1738397640,3280.2,3282.33,3279.77,3280.66,597352.0
1738397700,3280.66,3281.82,3280.11,3280.96,1177472.0
1738397760,3280.96,3283.08,3279.93,3279.94,1140672.0
1738397820,3279.94,3279.94,3278.43,3278.53,1289232.0
1738397880,3278.53,3278.53,3274.51,3274.52,3063266.0
1738397940,3274.52,3274.52,3271.56,3272.89,3939532.0
1738398000,3272.89,3275.86,3272.61,3273.64,1333246.0
1738398060,3273.64,3279.47,3273.64,3277.82,1953016.0
1738398120,3277.78,3280.6,3277.51,3280.6,1040238.0
1738398180,3280.6,3280.77,3278.43,3278.45,787408.0
1738398240,3278.45,3278.45,3272.65,3272.65,1740866.0
1738398300,3272.72,3272.72,3262.0,3262.89,19306350.0
1738398360,3262.93,3265.26,3262.39,3264.32,4373956.0
1738398420,3264.32,3264.88,3262.0,3264.24,3785720.0
1738398480,3264.2,3266.33,3260.95,3261.81,3526300.0
1738398540,3261.81,3266.38,3261.8,3264.14,2523154.0
1738398600,3264.14,3264.89,3260.57,3260.7,3244696.0
1738398660,3260.7,3262.1,3258.67,3262.1,4548522.0
1738398720,3262.1,3262.24,3253.02,3253.06,8895960.0
1738398780,3253.11,3255.47,3250.18,3251.52,10040784.0
1738398840,3251.82,3254.26,3250.43,3254.26,3805974.0
1738398900,3254.2,3257.68,3245.47,3253.47,11010384.0
1738398960,3253.47,3261.89,3253.47,3261.66,3966132.0
1738399020,3261.61,3262.48,3257.39,3257.5,2141180.0
1738399080,3257.5,3259.22,3256.54,3256.64,1146826.0
1738399140,3256.06,3259.96,3255.94,3258.05,968800.0
1738399200,3258.05,3258.05,3255.01,3255.68,2196360.0
1738399260,3255.68,3259.99,3255.3,3259.63,1723372.0
1738399320,3259.63,3263.25,3259.63,3262.08,1367724.0
1738399380,3262.21,3262.34,3259.01,3262.34,1184250.0
1738399440,3262.28,3263.2,3259.41,3260.54,571778.0
1738399500,3260.54,3263.81,3260.24,3260.65,1302348.0
1738399560,3260.24,3260.24,3254.51,3257.2,1767616.0
1738399620,3257.2,3258.01,3255.35,3257.58,1143032.0
1738399680,3257.58,3262.66,3257.58,3262.21,1391480.0
1738399740,3262.21,3262.73,3259.68,3260.35,1278740.0
1738399800,3260.35,3264.8,3259.71,3264.74,994924.0
1738399860,3264.61,3265.05,3261.26,3261.31,878230.0
1738399920,3261.31,3261.31,3254.95,3256.1,2339008.0
1738399980,3256.05,3259.18,3256.05,3257.73,1355742.0
1738400040,3257.91,3261.99,3257.91,3261.98,772744.0
1738400100,3261.98,3264.58,3261.04,3263.26,1093718.0
1738400160,3263.37,3267.19,3263.37,3267.0,1690710.0
1738400220,3267.42,3268.93,3266.66,3268.51,2417388.0
1738400280,3268.6,3268.77,3266.56,3266.86,1093158.0
1738400340,3266.53,3267.2,3266.15,3267.19,882956.0
1738400400,3267.19,3267.39,3262.82,3263.34,1791448.0
1738400460,3263.42,3264.92,3262.0,3262.98,955304.0
1738400520,3262.98,3263.85,3259.31,3259.34,1388504.0
1738400580,3259.52,3261.39,3258.27,3259.84,1245590.0
1738400640,3259.87,3261.62,3259.02,3259.3,713962.0
1738400700,3259.29,3261.85,3256.51,3261.85,1347374.0
1738400760,3261.88,3262.03,3259.8,3260.78,742896.0
1738400820,3260.78,3262.32,3260.78,3261.86,428522.0
1738400880,3261.86,3262.15,3258.19,3258.21,699708.0
1738400940,3258.21,3261.54,3257.27,3259.47,704274.0
1738401000,3259.47,3261.53,3259.14,3261.11,576588.0
1738401060,3261.11,3262.22,3260.26,3260.77,443026.0
1738401120,3260.77,3262.04,3256.03,3256.04,710382.0
1738401180,3256.04,3258.46,3256.04,3256.27,1225974.0
1738401240,3256.27,3256.27,3252.89,3253.53,2636256.0
1738401300,3253.53,3255.66,3253.24,3255.19,1599448.0
1738401360,3255.07,3260.54,3255.0,3259.78,2455956.0
1738401420,3259.78,3260.99,3255.01,3255.01,1051738.0
1738401480,3255.01,3256.94,3253.88,3254.01,1509322.0
1738401540,3254.01,3256.29,3253.9,3255.03,939030.0
1738401600,3255.03,3258.99,3254.98,3258.99,660182.0
1738401660,3258.99,3259.06,3255.18,3257.18,1032236.0
1738401720,3257.4,3258.9,3257.02,3258.9,386832.0
1738401780,3258.9,3262.97,3258.31,3261.95,986450.0
1738401840,3261.86,3263.05,3260.01,3261.4,777382.0
1738401900,3261.33,3263.45,3260.19,3262.19,3047900.0
1738401960,3262.22,3262.4,3258.01,3259.12,935934.0
1738402020,3259.12,3259.12,3252.97,3253.57,1689010.0
1738402080,3253.57,3254.7,3250.01,3250.03,3735220.0
1738402140,3250.03,3254.27,3250.03,3254.15,2518194.0
1738402200,3254.41,3256.16,3250.05,3250.3,2952214.0
1738402260,3250.3,3253.52,3248.68,3252.41,1361552.0
1738402320,3252.41,3253.81,3245.43,3245.44,7337726.0
1738402380,3245.37,3247.1,3241.44,3244.8,10021116.0
1738402440,3244.82,3246.16,3243.35,3245.62,1802100.0
1738402500,3245.62,3247.14,3238.01,3239.05,6683682.0
1738402560,3239.05,3241.86,3237.86,3238.01,2421596.0
1738402620,3237.38,3240.97,3234.05,3239.78,4944848.0
1738402680,3239.47,3240.97,3236.94,3238.64,2744914.0
1738402740,3239.07,3243.22,3236.57,3239.14,1880678.0
1738402800,3239.09,3242.96,3237.78,3242.96,2731400.0
1738402860,3242.95,3244.42,3240.54,3243.64,1291708.0
1738402920,3243.64,3243.64,3238.52,3239.39,1442802.0
1738402980,3239.39,3242.17,3238.1,3238.11,3035056.0
1738403040,3238.14,3239.23,3236.55,3238.57,3955196.0
1738403100,3238.57,3239.85,3232.15,3232.3,6855390.0
1738403160,3232.3,3234.61,3231.03,3232.29,3859828.0
1738403220,3232.85,3233.47,3230.0,3230.02,4283780.0
1738403280,3229.81,3230.87,3223.33,3223.33,10714742.0
1738403340,3224.11,3230.22,3222.57,3228.3,5171978.0
1738403400,3228.35,3232.59,3226.85,3230.14,3234906.0
1738403460,3230.14,3230.14,3224.26,3226.37,3121912.0
1738403520,3226.37,3227.53,3225.21,3225.99,1341212.0
1738403580,3225.99,3231.39,3225.61,3229.34,2070816.0
1738403640,3229.37,3235.94,3228.53,3234.39,2531602.0
1738403700,3234.39,3236.36,3231.07,3236.36,1328578.0
1738403760,3236.58,3237.95,3234.1,3234.28,2031520.0
1738403820,3234.24,3236.98,3232.3,3235.94,1078508.0
1738403880,3236.03,3236.03,3231.01,3232.52,1258984.0
1738403940,3232.64,3235.06,3232.46,3234.9,840478.0
1738404000,3234.9,3237.6,3234.35,3237.31,2210634.0
1738404060,3237.31,3241.4,3237.31,3240.78,3882030.0
1738404120,3240.91,3241.36,3235.78,3235.78,1830022.0
1738404180,3235.77,3240.28,3235.28,3238.72,993270.0
1738404240,3238.72,3240.1,3236.98,3240.09,941646.0
1738404300,3240.13,3240.81,3239.39,3240.45,961474.0
1738404360,3240.5,3242.4,3240.39,3241.34,1239564.0
1738404420,3241.34,3244.43,3241.05,3242.91,1973036.0
1738404480,3242.91,3245.61,3242.5,3244.62,1555124.0
1738404540,3244.62,3247.06,3244.34,3246.31,2384936.0
1738404600,3246.31,3246.34,3240.01,3240.03,1228122.0
1738404660,3240.03,3240.09,3236.17,3238.0,4281966.0
1738404720,3237.99,3240.07,3237.99,3239.53,917376.0
1738404780,3239.76,3241.86,3239.75,3241.56,691328.0
1738404840,3241.56,3242.4,3240.84,3241.72,1508622.0
1738404900,3241.72,3241.95,3236.77,3236.78,1392420.0
1738404960,3236.78,3238.0,3234.01,3234.01,5338198.0
1738405020,3234.01,3235.44,3233.65,3235.4,863848.0
1738405080,3235.14,3236.56,3231.43,3231.6,1625228.0
1738405140,3231.6,3237.31,3231.6,3236.84,847748.0
1738405200,3236.84,3236.85,3233.04,3235.2,912008.0
1738405260,3235.2,3237.52,3233.69,3235.34,632734.0
1738405320,3235.36,3240.39,3235.2,3240.34,704930.0
1738405380,3240.74,3243.12,3239.67,3242.91,1065962.0
1738405440,3242.91,3247.13,3242.65,3247.12,1628168.0
1738405500,3247.07,3247.07,3244.52,3245.32,1255642.0
1738405560,3245.32,3247.0,3245.32,3245.78,868750.0
1738405620,3245.78,3247.15,3245.52,3246.61,1028248.0
1738405680,3246.61,3247.59,3245.69,3246.02,614882.0
1738405740,3246.02,3246.49,3245.52,3245.89,716228.0
1738405800,3245.89,3246.39,3244.0,3245.36,748632.0
1738405860,3245.36,3248.91,3244.18,3247.59,2820350.0
1738405920,3248.0,3249.5,3248.0,3249.49,1211514.0
1738405980,3249.49,3249.5,3248.65,3249.5,1974878.0
1738406040,3249.5,3249.5,3248.38,3248.94,643188.0
1738406100,3248.94,3249.5,3248.31,3249.5,974650.0
1738406160,3249.5,3250.98,3249.49,3250.07,1433246.0
1738406220,3249.89,3251.0,3249.64,3250.81,755278.0
1738406280,3250.81,3251.29,3249.64,3249.64,667818.0
1738406340,3249.64,3249.64,3243.73,3243.73,3290814.0
1738406400,3243.61,3243.61,3239.94,3240.89,1973002.0
1738406460,3240.89,3242.03,3240.88,3241.51,641312.0
1738406520,3241.51,3242.15,3240.06,3240.08,794126.0
1738406580,3240.01,3240.68,3236.87,3238.0,1203528.0
1738406640,3238.0,3238.74,3236.1,3236.37,1058048.0
1738406700,3236.37,3240.93,3236.37,3240.74,848912.0
1738406760,3240.74,3242.0,3238.3,3240.04,784548.0
1738406820,3239.49,3239.49,3234.66,3234.74,1508308.0
1738406880,3234.74,3235.64,3233.09,3233.7,1200958.0
1738406940,3233.7,3235.83,3231.54,3233.0,1117946.0
1738407000,3233.0,3233.86,3230.51,3230.81,1824764.0
1738407060,3230.81,3231.21,3227.05,3229.97,3321768.0
1738407120,3230.46,3231.31,3229.13,3230.67,705398.0
1738407180,3230.71,3235.04,3230.29,3234.61,800466.0
1738407240,3234.85,3237.55,3234.52,3237.55,1365312.0
1738407300,3237.55,3239.4,3236.44,3237.63,1235040.0
1738407360,3237.63,3237.63,3234.27,3236.53,1095230.0
1738407420,3236.45,3236.46,3233.8,3234.6,1050232.0
1738407480,3234.77,3235.38,3233.12,3234.44,850758.0
1738407540,3234.44,3234.98,3231.77,3233.15,752784.0
1738407600,3233.15,3233.99,3231.09,3232.79,938998.0
1738407660,3232.79,3234.83,3232.67,3233.54,971386.0
1738407720,3233.58,3235.79,3233.58,3234.55,1432892.0
1738407780,3234.55,3235.07,3228.69,3230.48,1749840.0
1738407840,3230.55,3235.13,3230.55,3231.73,855600.0
1738407900,3231.73,3235.07,3229.69,3230.01,1377872.0
1738407960,3229.95,3233.24,3229.71,3230.15,672178.0
1738408020,3230.15,3233.76,3229.88,3233.6,761088.0
1738408080,3233.6,3234.07,3231.24,3233.93,508192.0
1738408140,3233.89,3237.94,3232.57,3237.49,1164736.0
1738408200,3237.49,3239.1,3235.81,3237.55,880758.0
1738408260,3237.55,3239.86,3237.19,3239.8,1496748.0
1738408320,3239.92,3241.19,3239.92,3240.73,790090.0
1738408380,3240.67,3243.47,3240.66,3242.88,2396032.0
1738408440,3242.88,3243.22,3241.74,3242.55,1248908.0
1738408500,3242.55,3243.95,3242.55,3243.4,738664.0
1738408560,3243.4,3245.6,3243.14,3243.72,2954818.0
1738408620,3243.99,3245.81,3243.99,3245.81,463204.0
1738408680,3245.81,3245.81,3244.25,3245.0,733842.0
1738408740,3245.0,3245.0,3244.64,3244.81,1412190.0
1738408800,3244.81,3244.81,3240.22,3241.16,1302726.0
1738408860,3241.16,3242.2,3239.69,3239.71,904694.0
1738408920,3239.63,3241.27,3239.31,3240.09,454566.0
1738408980,3240.09,3240.44,3237.43,3238.72,858280.0
1738409040,3238.72,3240.57,3238.71,3240.56,558896.0
1738409100,3240.56,3242.55,3239.73,3242.55,548364.0
1738409160,3242.55,3243.27,3241.98,3242.88,394706.0
1738409220,3242.88,3244.72,3242.87,3244.5,560928.0
1738409280,3244.5,3244.5,3242.26,3243.15,747912.0
1738409340,3243.15,3243.15,3242.0,3242.36,178716.0
1738409400,3242.36,3242.37,3240.35,3241.92,354426.0
1738409460,3241.92,3242.78,3241.92,3242.71,332316.0
1738409520,3242.71,3246.61,3242.71,3246.47,1695184.0
1738409580,3246.47,3246.57,3244.44,3246.24,1166898.0
1738409640,3246.24,3246.47,3243.52,3244.03,440166.0
1738409700,3244.38,3246.18,3244.0,3246.18,390908.0
1738409760,3246.18,3250.43,3246.12,3249.47,5337754.0
1738409820,3249.36,3250.41,3246.09,3246.09,2198646.0
1738409880,3246.09,3248.1,3246.09,3247.21,505872.0
1738409940,3247.21,3247.79,3245.0,3245.01,410324.0
1738410000,3244.97,3244.97,3244.0,3244.55,307656.0
1738410060,3244.55,3247.96,3244.02,3247.89,595262.0
1738410120,3247.89,3247.89,3243.4,3243.57,428046.0
1738410180,3243.57,3245.49,3243.57,3245.42,257514.0
1738410240,3245.45,3246.2,3245.37,3245.38,294944.0
1738410300,3245.38,3246.29,3242.9,3243.46,895704.0
1738410360,3243.46,3244.32,3242.61,3244.32,396142.0
1738410420,3244.32,3244.95,3243.38,3243.39,315186.0
1738410480,3243.43,3245.07,3243.43,3244.39,307346.0
1738410540,3244.39,3245.77,3244.39,3245.6,363072.0
1738410600,3245.6,3247.48,3244.84,3247.48,543284.0
1738410660,3247.48,3250.19,3246.33,3250.02,1131090.0
1738410720,3250.02,3250.69,3248.52,3248.53,763220.0
1738410780,3248.53,3248.54,3247.29,3247.3,310446.0
1738410840,3247.3,3247.64,3245.46,3246.93,618972.0
1738410900,3246.93,3248.11,3246.56,3246.67,774994.0
1738410960,3246.67,3248.66,3246.63,3248.48,456356.0
1738411020,3248.48,3250.24,3248.27,3249.68,1326614.0
1738411080,3249.68,3251.4,3249.13,3251.2,929054.0
1738411140,3251.2,3251.65,3250.0,3250.53,1016134.0
1738411200,3250.53,3250.89,3247.3,3248.86,1328304.0
1738411260,3248.86,3250.91,3248.06,3250.01,1082394.0
1738411320,3250.01,3250.22,3247.89,3248.3,329042.0
1738411380,3248.25,3251.29,3248.25,3251.22,648768.0
1738411440,3250.96,3253.23,3250.89,3251.96,2792774.0
1738411500,3252.07,3253.1,3250.31,3250.99,1051602.0
1738411560,3250.99,3254.14,3250.65,3252.58,2369218.0
1738411620,3252.58,3252.88,3250.7,3250.78,770480.0
1738411680,3250.78,3251.66,3249.28,3251.4,915516.0
1738411740,3251.4,3251.4,3249.86,3249.86,459844.0
1738411800,3249.86,3251.28,3249.86,3250.14,411596.0
1738411860,3250.14,3251.9,3249.87,3251.53,797980.0
1738411920,3251.53,3252.17,3250.15,3250.9,1139136.0
1738411980,3250.9,3251.31,3249.89,3249.91,462956.0
1738412040,3249.91,3250.73,3248.21,3248.22,650334.0
1738412100,3248.22,3250.96,3248.0,3250.22,1612032.0
1738412160,3250.22,3250.22,3248.38,3249.56,295860.0
1738412220,3249.56,3249.56,3245.06,3246.38,1308874.0
1738412280,3246.38,3248.41,3246.37,3246.77,541070.0
1738412340,3246.77,3249.72,3246.77,3249.02,537720.0
1738412400,3249.02,3251.75,3249.01,3251.11,1380494.0
1738412460,3251.11,3252.65,3250.76,3252.47,738710.0
1738412520,3252.07,3256.42,3251.98,3255.23,4245558.0
1738412580,3255.16,3259.7,3254.14,3257.81,8063908.0
1738412640,3257.77,3257.77,3255.47,3256.2,1398952.0
1738412700,3256.29,3257.31,3256.05,3257.0,710364.0
1738412760,3257.0,3257.23,3256.59,3256.59,440438.0
1738412820,3256.59,3257.32,3256.59,3256.86,761660.0
1738412880,3256.9,3257.35,3255.05,3255.05,947556.0
1738412940,3255.05,3258.9,3255.05,3258.01,2023746.0
1738413000,3258.01,3258.25,3256.31,3256.73,611162.0
1738413060,3256.73,3261.59,3256.73,3260.98,2330562.0
1738413120,3260.98,3261.27,3258.59,3259.6,946990.0
1738413180,3259.6,3262.86,3259.58,3262.15,1130978.0
1738413240,3262.15,3263.7,3260.71,3263.35,843836.0
1738413300,3263.35,3263.51,3261.75,3262.01,1057348.0
1738413360,3262.01,3265.65,3260.79,3264.97,2054150.0
1738413420,3264.97,3266.5,3263.52,3266.34,1915340.0
1738413480,3266.34,3267.57,3265.72,3266.19,2450948.0
1738413540,3266.14,3266.14,3263.85,3263.85,1766324.0
1738413600,3263.85,3265.4,3263.52,3265.39,674300.0
1738413660,3265.39,3265.81,3263.31,3263.61,1465926.0
1738413720,3263.61,3263.62,3261.2,3262.86,743796.0
1738413780,3262.86,3263.57,3262.15,3262.57,1522610.0
1738413840,3262.52,3262.52,3260.73,3261.07,701664.0
1738413900,3261.01,3262.0,3260.31,3261.85,518024.0
1738413960,3261.85,3264.63,3261.85,3264.63,834484.0
1738414020,3264.63,3266.36,3263.5,3266.35,820098.0
1738414080,3266.31,3266.63,3265.28,3266.56,807278.0
1738414140,3266.56,3266.57,3264.3,3264.56,523330.0
1738414200,3264.41,3267.76,3264.31,3267.11,771072.0
1738414260,3267.11,3268.61,3267.06,3268.52,924764.0
1738414320,3268.52,3271.65,3268.18,3268.53,2072148.0
1738414380,3268.53,3270.55,3267.19,3267.19,1203266.0
1738414440,3267.08,3268.33,3266.76,3267.8,769094.0
1738414500,3267.8,3268.89,3266.51,3267.39,818670.0
1738414560,3267.39,3268.0,3266.51,3267.46,515246.0
1738414620,3267.47,3267.47,3263.68,3264.95,1359090.0
1738414680,3264.95,3265.65,3264.46,3265.32,369524.0
1738414740,3265.32,3265.83,3264.63,3265.82,272348.0
1738414800,3265.82,3265.83,3262.01,3262.39,2374736.0
1738414860,3262.39,3263.7,3262.01,3262.01,634988.0
1738414920,3261.95,3262.61,3261.75,3262.4,1063296.0
1738414980,3262.4,3262.4,3260.65,3261.06,1490026.0
1738415040,3261.06,3261.46,3259.27,3261.45,1582460.0
1738415100,3261.45,3264.83,3261.45,3263.56,818888.0
1738415160,3263.56,3265.0,3263.28,3264.77,279044.0
1738415220,3264.77,3266.52,3264.31,3266.0,664658.0
1738415280,3266.0,3266.65,3264.65,3264.8,374652.0
1738415340,3264.8,3264.8,3262.38,3262.39,436992.0
1738415400,3262.39,3264.12,3262.24,3264.1,383212.0
1738415460,3264.1,3266.65,3263.64,3265.37,308312.0
1738415520,3265.37,3266.87,3265.37,3266.35,361200.0
1738415580,3266.35,3266.36,3265.54,3265.55,196168.0
1738415640,3265.55,3266.74,3265.54,3266.73,285926.0
1738415700,3266.73,3266.87,3265.72,3265.83,485626.0
1738415760,3265.83,3265.83,3263.88,3263.89,533782.0
1738415820,3263.89,3264.65,3263.15,3263.69,517988.0
1738415880,3263.69,3266.0,3263.69,3265.18,468482.0
1738415940,3265.18,3266.53,3265.02,3265.69,355564.0
1738416000,3265.69,3266.62,3265.3,3266.61,344006.0
1738416060,3266.61,3268.1,3265.79,3267.76,476098.0
1738416120,3267.76,3268.78,3267.76,3268.18,439166.0
1738416180,3268.17,3268.45,3267.67,3268.01,413282.0
1738416240,3268.01,3269.86,3267.18,3269.74,490980.0
1738416300,3269.74,3270.87,3269.73,3270.77,1076538.0
1738416360,3270.77,3271.91,3268.01,3269.41,2743304.0
1738416420,3269.36,3269.45,3268.03,3268.75,414900.0
1738416480,3268.75,3268.98,3266.61,3266.97,916544.0
1738416540,3266.97,3268.33,3266.69,3267.53,233618.0
1738416600,3267.53,3267.85,3265.65,3265.65,483454.0
1738416660,3265.65,3266.1,3264.35,3264.37,685412.0
1738416720,3264.37,3265.44,3263.13,3263.32,1013062.0
1738416780,3263.32,3264.39,3262.56,3262.8,781094.0
1738416840,3262.8,3262.8,3260.96,3262.68,997146.0
1738416900,3262.75,3263.31,3261.98,3262.69,583118.0
1738416960,3262.71,3263.75,3262.43,3263.74,293364.0
1738417020,3263.74,3265.27,3263.15,3263.16,306896.0
1738417080,3263.16,3264.68,3263.16,3264.11,258220.0
1738417140,3264.11,3267.43,3264.0,3266.02,523450.0
1738417200,3266.02,3266.03,3263.31,3263.32,792520.0
1738417260,3263.32,3263.32,3259.31,3260.47,1234728.0
1738417320,3260.47,3262.19,3259.98,3260.94,690422.0
1738417380,3260.94,3261.48,3258.17,3258.36,1310568.0
1738417440,3258.36,3258.36,3256.58,3256.64,1608618.0
1738417500,3256.64,3256.69,3249.94,3250.51,5823758.0
1738417560,3250.94,3252.15,3248.35,3250.56,3305444.0
1738417620,3250.56,3252.28,3249.81,3251.82,1022384.0
1738417680,3251.82,3252.0,3248.4,3248.63,1676888.0
1738417740,3248.63,3251.71,3247.31,3249.68,1329788.0
1738417800,3249.68,3250.41,3247.27,3248.59,1367922.0
1738417860,3248.07,3248.07,3241.73,3244.38,4901758.0
1738417920,3244.45,3246.48,3242.6,3243.86,2291678.0
1738417980,3243.86,3248.04,3243.86,3245.84,1664174.0
1738418040,3245.43,3247.56,3243.61,3247.34,989612.0
1738418100,3247.34,3247.99,3245.76,3245.77,1551856.0
1738418160,3245.77,3245.77,3240.84,3241.85,2762710.0
1738418220,3241.76,3244.03,3241.15,3242.79,1099832.0
1738418280,3242.79,3244.55,3242.31,3242.31,866832.0
1738418340,3242.31,3246.03,3242.31,3244.82,1620368.0
1738418400,3244.82,3245.27,3240.64,3242.27,3275972.0
1738418460,3242.27,3247.86,3241.96,3246.21,3310574.0
1738418520,3246.21,3250.08,3246.21,3249.6,2884678.0
1738418580,3249.31,3250.73,3246.62,3248.09,1087100.0
1738418640,3248.32,3249.62,3248.0,3249.53,1437876.0
1738418700,3249.53,3249.69,3247.23,3247.93,1107668.0
1738418760,3247.93,3250.06,3247.14,3248.33,1348126.0
1738418820,3248.4,3251.41,3248.27,3251.41,590446.0
1738418880,3251.41,3253.69,3251.41,3253.43,1262816.0
1738418940,3253.43,3253.7,3250.46,3250.53,866214.0
1738419000,3250.66,3250.73,3247.07,3249.04,618598.0
1738419060,3249.24,3249.5,3243.84,3244.12,859442.0
1738419120,3244.12,3244.66,3242.3,3242.3,901344.0
1738419180,3242.3,3244.76,3241.15,3243.01,1603818.0
1738419240,3242.95,3242.95,3239.31,3241.01,2395200.0
1738419300,3241.01,3241.68,3236.35,3236.36,4177852.0
1738419360,3236.36,3238.5,3233.51,3237.64,3081880.0
1738419420,3237.64,3241.25,3236.64,3241.05,1161094.0
1738419480,3241.05,3245.38,3239.18,3245.38,1323132.0
1738419540,3245.11,3246.6,3243.36,3246.56,980122.0
1738419600,3246.37,3248.58,3245.26,3248.11,1915460.0
1738419660,3248.11,3248.11,3244.04,3244.06,421994.0
1738419720,3244.05,3245.72,3243.82,3244.74,418162.0
1738419780,3244.68,3244.76,3242.94,3244.23,481754.0
1738419840,3244.28,3250.35,3244.26,3250.07,888140.0
1738419900,3250.07,3250.22,3248.28,3250.0,825920.0
1738419960,3250.0,3250.99,3249.61,3250.72,425548.0
1738420020,3250.72,3251.04,3250.09,3250.12,317736.0
1738420080,3250.12,3253.44,3248.93,3251.89,878768.0
1738420140,3251.94,3252.06,3249.46,3249.55,738330.0
1738420200,3249.55,3252.02,3248.91,3250.46,680534.0
1738420260,3250.24,3253.02,3250.01,3252.93,708980.0
1738420320,3252.93,3253.53,3251.86,3252.37,638720.0
1738420380,3252.51,3254.35,3252.45,3253.76,788818.0
1738420440,3253.76,3255.33,3253.06,3253.55,645090.0
1738420500,3253.55,3254.11,3253.24,3253.28,703592.0
1738420560,3253.28,3253.28,3247.67,3249.65,1288574.0
1738420620,3249.43,3251.26,3247.84,3248.14,646528.0
1738420680,3248.14,3248.36,3245.65,3247.12,582632.0
1738420740,3247.12,3250.49,3247.12,3249.82,375170.0
1738420800,3249.82,3251.89,3249.82,3250.44,346452.0
1738420860,3250.44,3252.0,3249.98,3249.99,352680.0
1738420920,3249.99,3249.99,3248.12,3249.8,389334.0
1738420980,3249.75,3249.81,3248.0,3249.39,832120.0
1738421040,3249.39,3250.58,3249.39,3249.94,204306.0
1738421100,3249.94,3250.44,3245.48,3245.55,361826.0
1738421160,3245.55,3248.05,3241.81,3241.81,1859242.0
1738421220,3241.81,3245.37,3241.74,3242.47,930812.0
1738421280,3242.42,3243.03,3241.5,3241.97,946454.0
1738421340,3241.97,3243.03,3238.49,3238.7,1383412.0
1738421400,3238.75,3242.32,3238.0,3241.0,1089798.0
1738421460,3240.95,3240.95,3237.8,3237.8,666552.0
1738421520,3237.8,3237.82,3234.15,3234.15,1891804.0
1738421580,3234.76,3236.15,3234.59,3235.11,1015446.0
1738421640,3235.17,3238.94,3235.01,3238.01,1517456.0
1738421700,3238.01,3238.14,3234.5,3235.39,953506.0
1738421760,3235.39,3236.65,3234.43,3234.43,846950.0
1738421820,3234.51,3236.93,3234.51,3236.59,571362.0
1738421880,3236.59,3237.23,3235.3,3235.32,623340.0
1738421940,3235.32,3239.27,3235.32,3237.4,782674.0
1738422000,3237.4,3239.97,3236.25,3239.85,757752.0
1738422060,3239.85,3241.91,3238.61,3240.41,1304556.0
1738422120,3240.36,3240.36,3236.01,3237.24,614432.0
1738422180,3237.24,3237.29,3226.59,3236.45,1963532.0
1738422240,3236.45,3236.45,3227.0,3231.91,14016700.0
1738422300,3231.49,3234.52,3229.71,3231.85,3668080.0
1738422360,3232.09,3238.01,3231.71,3238.01,1522794.0
1738422420,3238.01,3243.94,3237.86,3242.65,1399732.0
1738422480,3242.58,3244.57,3241.98,3243.44,1874900.0
1738422540,3243.44,3245.1,3243.17,3243.82,1257048.0
1738422600,3243.82,3243.82,3241.01,3242.62,917574.0
1738422660,3242.54,3244.09,3238.65,3238.65,872946.0
1738422720,3238.65,3238.65,3235.49,3235.8,934228.0
1738422780,3235.83,3236.81,3233.96,3236.39,869566.0
1738422840,3236.39,3238.14,3234.88,3237.35,936432.0
1738422900,3237.17,3241.36,3236.96,3239.65,716358.0
1738422960,3239.71,3241.71,3239.71,3240.6,245240.0
1738423020,3240.64,3240.64,3237.54,3237.94,1043926.0
1738423080,3237.94,3237.94,3234.23,3234.24,648046.0
1738423140,3233.97,3234.51,3228.09,3229.39,4355960.0
1738423200,3229.43,3232.78,3229.34,3232.77,1506502.0
1738423260,3232.77,3237.56,3230.73,3236.06,1015294.0
1738423320,3236.06,3236.06,3233.48,3233.49,355542.0
1738423380,3233.49,3235.9,3233.49,3235.05,451510.0
1738423440,3235.05,3239.27,3234.31,3239.24,900678.0
1738423500,3239.2,3239.53,3237.8,3238.2,807194.0
1738423560,3238.2,3239.2,3237.0,3238.56,488738.0
1738423620,3238.56,3240.86,3238.11,3240.85,677300.0
1738423680,3240.85,3242.42,3239.32,3242.21,1160014.0
1738423740,3242.21,3243.87,3241.99,3243.14,625470.0
1738423800,3243.14,3243.14,3240.37,3240.43,767372.0
1738423860,3240.43,3244.47,3239.13,3243.88,944294.0
1738423920,3243.83,3248.39,3243.6,3247.34,2181214.0
1738423980,3247.34,3251.11,3245.83,3250.49,3767628.0
1738424040,3250.49,3254.05,3249.96,3254.0,1908034.0
1738424100,3254.0,3255.6,3252.47,3254.63,2942084.0
1738424160,3254.63,3255.46,3252.51,3252.56,2919844.0
1738424220,3252.62,3252.97,3250.8,3251.22,949920.0
1738424280,3251.22,3253.33,3250.99,3253.33,878024.0
1738424340,3253.33,3254.53,3252.01,3253.49,944988.0
1738424400,3253.49,3255.06,3253.31,3253.53,702940.0
1738424460,3253.57,3255.01,3253.57,3254.95,482900.0
1738424520,3254.95,3255.48,3253.92,3254.22,514192.0
1738424580,3254.25,3254.39,3251.37,3252.91,1123594.0
1738424640,3252.91,3255.01,3252.04,3254.28,1395078.0
1738424700,3254.28,3254.28,3250.97,3251.58,566494.0
1738424760,3251.63,3256.58,3251.63,3254.95,1037624.0
1738424820,3254.7,3254.75,3251.63,3253.39,598232.0
1738424880,3253.39,3254.0,3252.22,3253.69,576162.0
1738424940,3253.69,3255.3,3252.83,3254.89,1836550.0
1738425000,3254.89,3255.0,3253.04,3254.19,709006.0
1738425060,3254.19,3256.22,3253.97,3254.39,1628836.0
1738425120,3254.39,3254.39,3253.78,3253.79,388658.0
1738425180,3253.79,3253.79,3252.09,3252.78,394724.0
1738425240,3252.78,3252.78,3250.11,3251.21,1426950.0
1738425300,3251.21,3251.5,3248.22,3248.44,940530.0
1738425360,3248.44,3249.69,3247.61,3249.69,408076.0
1738425420,3249.69,3250.0,3249.17,3249.24,391988.0
1738425480,3249.24,3249.24,3248.02,3249.07,826688.0
1738425540,3249.07,3249.73,3249.06,3249.38,417488.0
1738425600,3249.38,3249.49,3246.92,3248.31,1058376.0
1738425660,3248.14,3251.13,3247.58,3251.07,995596.0
1738425720,3251.07,3253.42,3250.83,3253.11,896478.0
1738425780,3253.11,3253.6,3248.01,3250.37,647572.0
1738425840,3250.31,3254.19,3249.86,3254.19,790934.0
1738425900,3254.19,3254.23,3251.76,3251.85,901284.0
1738425960,3251.85,3255.36,3251.85,3255.35,777790.0
1738426020,3255.35,3257.72,3254.77,3256.57,1238854.0
1738426080,3256.57,3258.6,3256.52,3257.9,1222342.0
1738426140,3257.9,3260.7,3257.27,3260.39,1773838.0
1738426200,3260.0,3260.78,3259.09,3259.68,1328148.0
1738426260,3259.57,3259.66,3255.43,3255.78,846338.0
1738426320,3255.78,3258.49,3255.77,3256.64,711644.0
1738426380,3256.64,3256.85,3253.76,3254.96,819074.0
1738426440,3254.96,3256.7,3254.0,3254.81,445980.0
1738426500,3254.81,3254.99,3251.0,3251.77,900600.0
1738426560,3251.64,3251.64,3248.88,3249.57,1605150.0
1738426620,3249.57,3250.0,3247.06,3247.41,1105836.0
1738426680,3247.45,3249.33,3247.14,3247.81,1285086.0
1738426740,3247.81,3249.09,3245.6,3246.19,2160152.0
1738426800,3246.19,3252.01,3245.64,3251.85,1227828.0
1738426860,3251.99,3252.52,3245.48,3246.31,972712.0
1738426920,3246.31,3250.23,3246.1,3250.23,649770.0
1738426980,3250.23,3253.29,3250.23,3253.28,712584.0
1738427040,3253.28,3254.4,3252.65,3252.65,481238.0
1738427100,3252.71,3258.93,3252.71,3258.23,1609764.0
1738427160,3258.23,3261.93,3257.6,3261.92,1070474.0
1738427220,3261.92,3263.9,3260.89,3262.28,1454078.0
1738427280,3262.2,3262.65,3260.3,3260.93,732518.0
1738427340,3261.32,3261.46,3259.28,3260.99,1228108.0
1738427400,3260.98,3261.44,3259.62,3259.9,655276.0
1738427460,3260.19,3260.19,3256.38,3257.86,641868.0
1738427520,3257.86,3260.41,3256.51,3259.96,1216120.0
1738427580,3259.99,3260.75,3258.81,3260.23,481538.0
1738427640,3260.23,3261.24,3258.97,3260.62,428190.0
1738427700,3260.62,3262.08,3259.55,3260.36,713878.0
1738427760,3260.32,3262.44,3260.22,3261.96,404620.0
1738427820,3261.96,3262.69,3259.38,3262.67,525464.0
1738427880,3262.67,3262.67,3260.27,3261.56,311900.0
1738427940,3261.01,3263.29,3260.33,3263.29,612448.0
1738428000,3263.29,3264.8,3261.09,3261.84,1116268.0
1738428060,3261.8,3261.8,3258.3,3259.78,878694.0
1738428120,3259.3,3259.8,3257.69,3259.61,463076.0
1738428180,3259.39,3259.57,3256.88,3256.9,365486.0
1738428240,3256.9,3258.77,3256.39,3258.14,608922.0
1738428300,3258.14,3258.87,3256.02,3257.73,859622.0
1738428360,3257.73,3258.39,3256.22,3257.04,215438.0
1738428420,3257.23,3258.81,3257.23,3258.8,219358.0
1738428480,3258.8,3260.23,3257.88,3260.23,1227746.0
1738428540,3260.23,3261.06,3259.1,3260.27,477438.0
1738428600,3260.27,3261.1,3255.67,3255.82,410812.0
1738428660,3255.85,3257.16,3253.26,3255.6,1095422.0
1738428720,3255.6,3255.78,3250.42,3250.45,1639480.0
1738428780,3250.45,3252.11,3250.31,3252.11,859810.0
1738428840,3252.11,3254.47,3252.11,3252.51,664048.0
1738428900,3252.3,3252.3,3249.61,3249.94,760664.0
1738428960,3249.89,3249.89,3246.71,3246.77,1233922.0
1738429020,3246.96,3247.33,3242.23,3242.74,4536906.0
1738429080,3242.74,3243.19,3239.68,3240.78,2657900.0
1738429140,3240.78,3242.35,3239.0,3241.24,1924480.0
1738429200,3241.24,3248.48,3241.24,3248.1,3410898.0
1738429260,3248.1,3252.22,3246.63,3249.3,1661632.0
1738429320,3249.3,3251.04,3247.9,3251.04,548088.0
1738429380,3251.04,3252.58,3250.18,3250.55,1240568.0
1738429440,3250.55,3252.1,3249.82,3252.1,447890.0
1738429500,3252.23,3253.35,3249.27,3253.35,811832.0
1738429560,3253.35,3256.29,3253.34,3256.14,1136574.0
1738429620,3256.14,3256.14,3252.15,3252.84,397726.0
1738429680,3252.84,3254.14,3251.96,3251.96,413600.0
1738429740,3251.66,3251.66,3247.52,3249.99,1035682.0
1738429800,3249.99,3252.94,3249.3,3252.93,467118.0
1738429860,3252.93,3254.34,3251.65,3252.01,646960.0
1738429920,3251.89,3253.74,3249.65,3252.82,336770.0
1738429980,3252.82,3254.72,3252.65,3254.72,778874.0
1738430040,3254.29,3254.67,3252.41,3253.02,358038.0
1738430100,3253.02,3254.22,3250.05,3254.22,304730.0
1738430160,3254.19,3255.99,3253.03,3255.53,576160.0
1738430220,3255.76,3258.73,3255.76,3257.41,651152.0
1738430280,3257.41,3262.69,3257.23,3262.55,2448384.0
1738430340,3262.55,3264.49,3262.48,3263.32,3499706.0
1738430400,3263.32,3264.99,3262.77,3264.72,1460878.0
1738430460,3264.57,3265.14,3263.11,3265.14,749830.0
1738430520,3264.88,3265.27,3263.37,3265.27,1863740.0
1738430580,3265.27,3265.27,3264.02,3264.1,667086.0
1738430640,3264.06,3264.06,3261.43,3262.8,875834.0
1738430700,3262.66,3262.66,3260.11,3261.79,881506.0
1738430760,3261.96,3262.83,3261.96,3262.71,709322.0
1738430820,3262.55,3262.55,3259.77,3261.68,2132394.0
1738430880,3261.48,3261.48,3259.35,3260.0,281496.0
1738430940,3260.0,3261.95,3259.98,3261.64,1399352.0
1738431000,3261.64,3262.12,3258.51,3258.52,401174.0
1738431060,3258.52,3259.4,3257.01,3257.23,866886.0
1738431120,3257.23,3257.29,3253.72,3256.56,1437212.0
1738431180,3256.56,3257.31,3255.0,3256.24,568644.0
1738431240,3256.29,3256.74,3254.14,3254.76,418560.0
1738431300,3254.76,3257.51,3254.28,3256.89,967860.0
1738431360,3256.89,3257.1,3254.9,3255.47,838342.0
1738431420,3255.47,3257.38,3255.46,3256.97,160810.0
1738431480,3256.97,3259.98,3256.96,3258.44,271666.0
1738431540,3258.53,3259.24,3257.0,3257.32,299512.0
1738431600,3257.32,3258.28,3256.59,3256.6,168530.0
1738431660,3256.6,3257.48,3253.78,3253.78,289354.0
1738431720,3253.78,3254.06,3250.39,3250.77,1044338.0
1738431780,3250.77,3253.73,3250.75,3253.71,491728.0
1738431840,3253.71,3253.97,3252.35,3253.11,468306.0
1738431900,3253.11,3256.49,3253.09,3255.04,483008.0
1738431960,3255.04,3261.83,3255.04,3261.83,673308.0
1738432020,3261.77,3262.5,3261.0,3262.25,408346.0
1738432080,3262.28,3263.68,3261.53,3261.54,522146.0
1738432140,3261.54,3261.82,3259.71,3260.19,322850.0
1738432200,3260.06,3260.19,3257.55,3257.61,504728.0
1738432260,3257.61,3260.31,3257.61,3260.17,458962.0
1738432320,3260.17,3261.86,3259.71,3260.22,293724.0
1738432380,3260.56,3262.17,3260.27,3261.39,455470.0
1738432440,3261.39,3262.33,3260.9,3261.3,756264.0
1738432500,3261.3,3261.31,3259.4,3259.8,289436.0
1738432560,3259.8,3260.5,3259.01,3259.19,788248.0
1738432620,3259.19,3259.94,3258.77,3259.47,151582.0
1738432680,3259.47,3259.48,3259.13,3259.13,87906.0
1738432740,3259.13,3261.33,3259.13,3260.7,424054.0
1738432800,3260.99,3261.27,3259.31,3259.88,559102.0
1738432860,3259.88,3262.2,3258.44,3260.15,789724.0
1738432920,3260.09,3260.28,3258.11,3258.63,683048.0
1738432980,3258.62,3258.83,3254.96,3254.97,473446.0
1738433040,3254.97,3258.22,3254.97,3257.11,468960.0
1738433100,3257.11,3261.39,3256.22,3261.18,731962.0
1738433160,3261.29,3261.87,3259.04,3261.27,368396.0
1738433220,3261.28,3262.3,3259.07,3259.15,799760.0
1738433280,3259.15,3261.19,3258.6,3258.75,479576.0
1738433340,3258.75,3261.96,3258.75,3259.93,333498.0
1738433400,3259.93,3261.21,3258.15,3260.3,390082.0
1738433460,3260.3,3265.99,3259.65,3265.01,1492058.0
1738433520,3265.01,3265.01,3262.38,3263.03,643584.0
1738433580,3263.03,3265.92,3262.36,3264.84,806976.0
1738433640,3264.84,3264.85,3262.19,3262.49,328306.0
1738433700,3262.47,3263.41,3261.6,3261.93,379412.0
1738433760,3261.93,3261.93,3257.65,3257.68,1537526.0
1738433820,3257.68,3261.85,3257.67,3260.86,432906.0
1738433880,3260.86,3263.4,3260.5,3262.2,297420.0
1738433940,3262.18,3265.0,3262.18,3265.0,589158.0
1738434000,3265.0,3265.48,3260.07,3260.07,799596.0
1738434060,3260.07,3260.07,3258.08,3258.45,900204.0
1738434120,3258.47,3258.9,3257.25,3257.26,271754.0
1738434180,3257.26,3259.72,3256.41,3256.89,670842.0
1738434240,3256.89,3260.73,3256.27,3260.08,455470.0
1738434300,3260.04,3260.99,3258.68,3258.69,204854.0
1738434360,3258.74,3258.9,3258.04,3258.29,180842.0
1738434420,3258.29,3260.15,3257.72,3257.73,458786.0
1738434480,3257.73,3259.96,3257.21,3259.95,274832.0
1738434540,3259.95,3261.44,3259.95,3260.85,358988.0
1738434600,3260.85,3264.37,3260.41,3263.53,309482.0
1738434660,3263.49,3264.48,3261.22,3261.68,449568.0
1738434720,3261.68,3263.44,3260.47,3260.91,488738.0
1738434780,3260.96,3261.33,3258.05,3258.37,322770.0
1738434840,3258.24,3258.37,3253.78,3253.78,1186130.0
1738434900,3253.3,3253.3,3251.5,3252.03,1516508.0
1738434960,3252.36,3253.35,3251.32,3253.22,1085284.0
1738435020,3253.22,3253.77,3249.1,3250.27,2177284.0
1738435080,3250.27,3251.65,3250.27,3250.61,596258.0
1738435140,3250.61,3251.32,3250.01,3251.07,545700.0
1738435200,3251.07,3253.22,3250.51,3253.06,667256.0
1738435260,3252.99,3255.56,3252.85,3252.85,668936.0
1738435320,3252.85,3254.47,3252.41,3252.97,295394.0
1738435380,3252.97,3256.08,3252.96,3256.08,397048.0
1738435440,3256.08,3256.72,3255.33,3255.56,317462.0
1738435500,3255.46,3259.33,3255.26,3259.01,734446.0
1738435560,3259.01,3259.01,3253.25,3253.32,366946.0
1738435620,3253.32,3254.7,3249.15,3249.15,897802.0
1738435680,3249.11,3250.53,3243.82,3245.19,3908286.0
1738435740,3245.07,3246.24,3245.01,3245.59,910172.0
1738435800,3245.59,3247.0,3245.59,3246.52,737426.0
1738435860,3246.34,3247.32,3245.0,3245.02,650306.0
1738435920,3245.02,3245.08,3242.56,3244.37,1917330.0
1738435980,3244.37,3244.72,3240.7,3240.7,1363096.0
1738436040,3240.74,3242.02,3240.02,3240.81,1428394.0
1738436100,3240.86,3241.6,3240.31,3240.59,679142.0
1738436160,3240.59,3244.32,3240.25,3240.25,807654.0
1738436220,3240.19,3241.83,3238.82,3238.93,1904514.0
1738436280,3238.93,3244.98,3238.93,3242.3,1243124.0
1738436340,3242.25,3242.72,3240.23,3240.81,1133754.0
1738436400,3240.85,3243.28,3240.05,3242.57,896910.0
1738436460,3242.57,3242.89,3239.0,3239.52,975350.0
1738436520,3239.52,3239.66,3236.45,3237.19,1562676.0
1738436580,3237.19,3237.2,3234.35,3235.27,4199248.0
1738436640,3235.27,3235.49,3233.24,3234.4,2381672.0
1738436700,3234.4,3236.71,3234.1,3234.73,1090676.0
1738436760,3235.12,3240.43,3235.12,3236.01,1131064.0
1738436820,3236.01,3236.83,3230.86,3231.72,3966490.0
1738436880,3231.72,3234.28,3231.72,3234.06,998026.0
1738436940,3233.96,3234.77,3232.74,3234.27,1327976.0
1738437000,3234.07,3234.43,3231.85,3231.86,1710842.0
1738437060,3231.83,3231.83,3228.88,3229.1,3134970.0
1738437120,3229.1,3230.68,3228.35,3228.95,1402650.0
1738437180,3228.87,3229.27,3228.1,3228.56,1012686.0
1738437240,3228.56,3230.65,3224.1,3225.87,4394178.0
1738437300,3225.86,3228.99,3225.25,3225.91,1499506.0
1738437360,3225.91,3234.01,3225.91,3231.45,2254816.0
1738437420,3231.44,3231.44,3227.73,3228.06,664972.0
1738437480,3228.05,3229.14,3215.01,3217.42,14228870.0
1738437540,3217.41,3218.71,3216.41,3218.59,4591194.0
1738437600,3218.59,3221.28,3216.69,3219.76,4491162.0
1738437660,3219.74,3221.6,3215.15,3217.41,3339036.0
1738437720,3217.92,3222.48,3216.91,3218.89,2311470.0
1738437780,3218.89,3219.35,3215.0,3215.0,3161246.0
1738437840,3215.0,3219.01,3215.0,3216.03,2256904.0
1738437900,3216.03,3216.03,3201.3,3203.56,23037518.0
1738437960,3203.58,3205.89,3201.98,3205.89,3559070.0
1738438020,3205.89,3208.51,3204.67,3208.22,1991950.0
1738438080,3208.48,3208.68,3204.01,3204.05,1684208.0
1738438140,3204.3,3208.27,3202.02,3206.88,1186336.0
1738438200,3206.06,3206.53,3203.01,3203.01,3961120.0
1738438260,3203.01,3206.84,3202.01,3205.92,4730728.0
1738438320,3205.94,3207.94,3203.47,3204.02,1558112.0
1738438380,3204.02,3212.32,3203.82,3212.3,2442412.0
1738438440,3212.3,3212.87,3205.85,3206.51,1048386.0
1738438500,3206.51,3207.45,3203.55,3203.89,1532252.0
1738438560,3203.89,3204.92,3201.43,3201.44,3556552.0
1738438620,3201.44,3201.44,3187.46,3193.25,27097450.0
1738438680,3193.73,3197.59,3191.32,3195.33,6842262.0
1738438740,3195.23,3198.62,3193.32,3193.87,1677442.0
1738438800,3193.91,3196.57,3185.05,3188.07,8591474.0
1738438860,3188.13,3195.06,3188.07,3189.01,2588236.0
1738438920,3189.01,3193.42,3188.22,3193.42,3280204.0
1738438980,3193.42,3196.41,3191.64,3194.77,4023302.0
1738439040,3194.78,3194.78,3191.14,3191.14,2295674.0
1738439100,3191.12,3191.12,3180.05,3184.57,13895772.0
1738439160,3184.57,3185.47,3180.01,3182.94,7427056.0
1738439220,3182.89,3183.43,3177.81,3183.33,7620820.0
1738439280,3183.2,3190.85,3181.89,3190.19,6669612.0
1738439340,3190.19,3191.32,3186.76,3190.11,3006944.0
1738439400,3190.11,3198.68,3189.13,3193.23,10912288.0
1738439460,3193.23,3197.24,3193.23,3195.47,2340358.0
1738439520,3195.66,3197.23,3193.38,3194.84,1871624.0
1738439580,3194.84,3197.44,3194.42,3196.68,2050660.0
1738439640,3196.3,3197.68,3194.12,3194.45,1851610.0
1738439700,3194.45,3194.45,3188.74,3192.6,3569908.0
1738439760,3192.64,3194.64,3192.63,3193.51,731968.0
1738439820,3193.51,3196.68,3193.51,3193.83,1057844.0
1738439880,3193.83,3196.14,3193.23,3194.93,979778.0
1738439940,3194.58,3196.05,3193.8,3195.31,751686.0
1738440000,3195.24,3195.24,3190.64,3190.99,4789822.0
1738440060,3190.57,3191.31,3187.35,3188.17,2016394.0
1738440120,3188.75,3190.99,3186.38,3186.39,2779102.0
1738440180,3186.45,3189.97,3186.07,3189.97,1575944.0
1738440240,3190.02,3192.11,3187.01,3187.05,1006752.0
1738440300,3187.49,3189.3,3184.05,3184.05,2416398.0
1738440360,3184.05,3186.29,3176.15,3179.44,6817328.0
1738440420,3179.41,3182.49,3173.93,3176.42,7368332.0
1738440480,3176.55,3185.04,3176.31,3181.12,3628098.0
1738440540,3181.11,3187.67,3180.01,3182.43,2277300.0
1738440600,3182.43,3186.27,3182.18,3183.07,3060124.0
1738440660,3183.07,3186.0,3179.52,3181.89,1766558.0
1738440720,3181.89,3183.76,3176.01,3176.66,1554660.0
1738440780,3176.57,3178.28,3172.27,3173.19,3714986.0
1738440840,3172.93,3176.74,3172.82,3175.53,2884934.0
1738440900,3175.56,3183.98,3174.96,3178.18,2318102.0
1738440960,3178.4,3182.6,3175.8,3179.79,1655880.0
1738441020,3179.75,3183.8,3179.22,3180.87,1857194.0
1738441080,3180.87,3185.0,3177.43,3177.43,2272954.0
1738441140,3177.42,3179.09,3176.07,3177.47,1306542.0
1738441200,3177.47,3178.72,3172.0,3172.1,2486128.0
1738441260,3172.06,3172.13,3168.65,3170.9,8788536.0
1738441320,3170.9,3175.64,3170.2,3172.52,4553222.0
1738441380,3172.56,3173.66,3166.64,3168.01,4925478.0
1738441440,3168.02,3170.53,3166.61,3169.49,2128208.0
1738441500,3169.53,3170.24,3166.05,3166.55,2951452.0
1738441560,3166.7,3171.32,3166.7,3168.38,1971796.0
1738441620,3168.38,3171.88,3168.21,3169.07,1141420.0
1738441680,3169.07,3172.38,3163.54,3166.07,6054672.0
1738441740,3166.03,3167.61,3161.86,3163.32,4585800.0
1738441800,3163.32,3164.34,3153.45,3163.93,14527604.0
1738441860,3163.59,3163.59,3156.56,3158.97,2860984.0
1738441920,3158.6,3159.31,3150.58,3150.58,8219584.0
1738441980,3150.74,3162.2,3150.4,3159.12,4557460.0
1738442040,3159.12,3160.12,3153.52,3155.04,2106456.0
1738442100,3155.5,3164.94,3155.06,3161.16,2805162.0
1738442160,3161.16,3161.16,3156.47,3156.48,1710708.0
1738442220,3156.48,3159.28,3155.62,3158.38,1152554.0
1738442280,3158.38,3160.05,3157.26,3157.26,895096.0
1738442340,3157.26,3157.97,3155.0,3155.01,2034918.0
1738442400,3155.32,3159.22,3153.81,3156.17,1642858.0
1738442460,3156.28,3159.22,3154.42,3157.61,1447552.0
1738442520,3157.2,3168.71,3157.2,3167.95,4905264.0
1738442580,3167.96,3171.85,3167.96,3170.63,3673928.0
1738442640,3170.63,3170.7,3167.19,3169.57,1590350.0
1738442700,3169.57,3169.57,3158.79,3161.05,4060830.0
1738442760,3161.05,3161.64,3156.94,3157.71,2141840.0
1738442820,3157.58,3158.8,3153.79,3154.61,1847238.0
1738442880,3154.27,3157.62,3153.75,3154.08,2545790.0
1738442940,3154.08,3155.17,3153.15,3154.2,1236160.0
1738443000,3154.73,3157.36,3154.34,3155.61,1034040.0
1738443060,3155.61,3158.59,3155.43,3158.59,1086906.0
1738443120,3158.58,3158.58,3155.18,3155.98,2210502.0
1738443180,3155.98,3157.44,3155.98,3156.59,581118.0
1738443240,3156.59,3163.86,3156.36,3163.2,2673696.0
1738443300,3163.25,3164.62,3162.07,3164.62,1509358.0
1738443360,3164.62,3167.0,3162.89,3166.99,2069974.0
1738443420,3166.99,3172.56,3166.99,3170.28,4375790.0
1738443480,3170.22,3170.22,3160.57,3160.91,2482728.0
1738443540,3160.91,3163.04,3160.09,3162.51,870220.0
1738443600,3162.57,3162.6,3152.54,3154.35,2665328.0
1738443660,3154.35,3159.86,3154.35,3159.68,2253304.0
1738443720,3159.79,3168.01,3159.63,3166.98,2741286.0
1738443780,3166.98,3171.32,3166.32,3170.88,3085630.0
1738443840,3170.88,3171.35,3167.82,3170.78,3341778.0
1738443900,3170.78,3173.81,3170.1,3171.01,3522146.0
1738443960,3171.01,3172.57,3170.22,3171.24,813820.0
1738444020,3171.24,3174.86,3171.01,3174.86,1564482.0
1738444080,3174.86,3174.86,3172.14,3173.52,1019968.0
1738444140,3173.52,3176.74,3173.51,3175.65,2493754.0
1738444200,3175.65,3177.0,3174.34,3177.0,1400192.0
1738444260,3177.06,3177.81,3175.86,3177.26,1538344.0
1738444320,3177.17,3177.99,3175.03,3176.89,1954042.0
1738444380,3176.93,3177.89,3176.93,3177.35,1012148.0
1738444440,3177.35,3177.64,3173.49,3175.81,1932022.0
1738444500,3175.91,3175.97,3169.24,3169.41,1493356.0
1738444560,3169.46,3174.0,3168.72,3174.0,1216042.0
1738444620,3174.39,3177.34,3171.67,3172.0,2133348.0
1738444680,3172.0,3173.58,3168.27,3168.32,1245604.0
1738444740,3168.27,3169.73,3166.89,3167.71,2300152.0
1738444800,3167.71,3172.73,3166.9,3172.28,2350562.0
1738444860,3172.28,3174.5,3171.53,3172.91,1246976.0
1738444920,3172.91,3172.91,3170.34,3171.28,601072.0
1738444980,3171.28,3171.86,3166.88,3167.21,891810.0
1738445040,3167.21,3167.69,3164.0,3166.72,1559492.0
1738445100,3166.39,3171.2,3166.1,3170.31,634222.0
1738445160,3170.31,3170.85,3169.08,3170.19,1269280.0
1738445220,3170.19,3170.9,3168.3,3169.16,616056.0
1738445280,3169.76,3171.06,3169.44,3170.97,430052.0
1738445340,3170.96,3170.96,3169.13,3169.63,718226.0
1738445400,3169.57,3169.94,3161.65,3162.99,3243508.0
1738445460,3162.99,3164.89,3161.19,3164.89,2973900.0
1738445520,3165.04,3165.37,3158.66,3160.27,1870754.0
1738445580,3160.21,3160.81,3157.8,3158.4,1513438.0
1738445640,3158.4,3159.89,3156.21,3158.19,1161642.0
1738445700,3158.2,3162.4,3157.35,3162.4,897296.0
1738445760,3162.4,3163.88,3159.44,3162.91,1405344.0
1738445820,3162.96,3165.58,3162.96,3164.39,1068024.0
1738445880,3164.75,3167.06,3163.42,3166.93,1121196.0
1738445940,3166.84,3168.23,3163.53,3163.94,1088296.0
1738446000,3164.19,3170.4,3163.81,3169.14,868980.0
1738446060,3169.14,3169.2,3163.03,3163.53,919482.0
1738446120,3163.53,3163.54,3158.18,3158.86,1679618.0
1738446180,3158.91,3160.54,3157.92,3159.12,1142208.0
1738446240,3159.12,3161.99,3159.12,3161.56,788290.0
1738446300,3161.56,3163.19,3161.07,3161.44,664624.0
1738446360,3161.48,3162.03,3157.31,3159.38,1120348.0
1738446420,3159.38,3159.38,3156.58,3158.69,1020816.0
1738446480,3158.71,3159.76,3154.98,3157.4,1453922.0
1738446540,3157.4,3157.4,3154.28,3155.26,2053918.0
1738446600,3155.26,3156.14,3147.36,3150.6,9876360.0
1738446660,3150.6,3156.0,3150.17,3155.51,2479752.0
1738446720,3155.93,3159.5,3153.53,3157.57,4995316.0
1738446780,3157.96,3159.0,3155.74,3158.11,839408.0
1738446840,3158.11,3158.13,3144.07,3144.07,4040974.0
1738446900,3144.11,3148.16,3141.26,3143.36,7874978.0
1738446960,3143.11,3152.44,3142.79,3152.44,4168116.0
1738447020,3152.67,3158.03,3152.67,3157.84,3867738.0
1738447080,3157.85,3157.9,3152.7,3153.97,1749992.0
1738447140,3153.97,3153.97,3147.43,3148.4,1901920.0
1738447200,3148.4,3151.66,3145.85,3151.31,1127398.0
1738447260,3151.31,3155.01,3148.86,3154.69,1012562.0
1738447320,3154.69,3157.35,3152.88,3157.35,893338.0
1738447380,3157.43,3159.73,3155.6,3158.36,2384234.0
1738447440,3158.36,3159.79,3156.61,3159.78,1376210.0
1738447500,3159.78,3160.86,3158.29,3160.58,1393412.0
1738447560,3160.79,3160.79,3155.36,3155.36,987898.0
1738447620,3155.35,3158.69,3155.35,3157.31,474754.0
1738447680,3157.5,3157.97,3151.9,3151.9,1177262.0
1738447740,3151.92,3153.47,3150.47,3153.31,1051446.0
1738447800,3153.31,3153.65,3150.19,3151.97,642874.0
1738447860,3151.93,3152.33,3148.18,3149.19,1034284.0
1738447920,3149.19,3149.66,3147.0,3147.02,1805256.0
1738447980,3147.02,3148.84,3144.44,3144.52,1832556.0
1738448040,3144.52,3144.6,3137.41,3139.61,7772160.0
1738448100,3139.73,3143.57,3138.12,3143.48,3902060.0
1738448160,3143.48,3143.48,3139.34,3139.34,1241642.0
1738448220,3139.34,3146.03,3139.28,3143.31,1907480.0
1738448280,3143.3,3145.98,3142.37,3144.61,1034308.0
1738448340,3144.61,3144.61,3138.12,3139.94,2335338.0
1738448400,3139.98,3139.98,3134.11,3136.65,5417252.0
1738448460,3136.65,3142.73,3136.65,3142.73,2895634.0
1738448520,3142.73,3143.33,3140.34,3142.22,1132948.0
1738448580,3142.22,3142.23,3138.03,3138.68,2125712.0
1738448640,3138.97,3140.68,3138.57,3138.81,1081614.0
1738448700,3138.5,3138.5,3134.55,3135.15,2102152.0
1738448760,3135.15,3139.2,3135.14,3137.86,1067762.0
1738448820,3137.86,3140.8,3137.75,3138.49,918160.0
1738448880,3138.49,3138.49,3133.8,3133.81,1369234.0
1738448940,3133.81,3134.87,3132.01,3134.65,3401620.0
1738449000,3134.6,3134.65,3123.63,3124.68,10831148.0
1738449060,3124.7,3133.65,3124.66,3133.64,4060594.0
1738449120,3133.72,3139.56,3133.33,3139.56,3129240.0
1738449180,3139.56,3140.23,3138.69,3139.31,2082398.0
1738449240,3139.25,3139.35,3130.0,3134.57,2385422.0
1738449300,3134.57,3134.57,3127.68,3130.61,2257736.0
1738449360,3130.69,3139.22,3128.68,3139.14,2258240.0
1738449420,3139.11,3139.44,3136.44,3138.47,981662.0
1738449480,3138.47,3139.33,3137.17,3137.17,845544.0
1738449540,3137.17,3137.35,3134.69,3137.35,871152.0
1738449600,3137.35,3140.83,3137.35,3139.38,1302436.0
1738449660,3139.38,3142.49,3139.37,3142.49,711750.0
1738449720,3142.49,3146.47,3142.49,3146.47,2091634.0
1738449780,3146.47,3146.8,3145.7,3145.86,984422.0
1738449840,3145.86,3147.92,3145.85,3147.18,1533818.0
1738449900,3147.18,3147.18,3143.19,3143.19,998546.0
1738449960,3143.19,3144.4,3141.31,3143.85,1013938.0
1738450020,3143.85,3144.24,3142.83,3144.22,562760.0
1738450080,3144.22,3146.07,3144.22,3146.03,1266494.0
1738450140,3146.03,3146.36,3142.92,3142.92,537710.0
1738450200,3142.92,3143.69,3140.01,3142.89,1139946.0
1738450260,3142.89,3142.95,3136.95,3137.31,1571602.0
1738450320,3137.31,3137.32,3135.36,3136.4,1609122.0
1738450380,3136.4,3136.54,3132.46,3134.49,1321532.0
1738450440,3134.49,3136.62,3132.39,3132.39,1062332.0
1738450500,3132.29,3136.99,3130.86,3136.98,908142.0
1738450560,3136.98,3136.99,3133.96,3134.15,702394.0
1738450620,3134.15,3136.09,3132.8,3134.82,1444764.0
1738450680,3134.82,3135.24,3133.81,3135.06,969812.0
1738450740,3135.06,3137.99,3135.06,3136.86,1438032.0
1738450800,3136.41,3136.42,3129.64,3131.8,2747388.0
1738450860,3131.8,3133.28,3130.48,3133.28,1742082.0
1738450920,3133.28,3138.18,3132.0,3137.39,2702814.0
1738450980,3137.39,3137.39,3128.57,3130.58,1805958.0
1738451040,3130.58,3130.88,3125.0,3125.01,3308936.0
1738451100,3125.01,3129.16,3124.77,3125.63,2399268.0
1738451160,3125.68,3127.56,3124.39,3126.61,1849050.0
1738451220,3127.02,3128.74,3126.04,3127.45,1169070.0
1738451280,3127.38,3127.38,3120.46,3121.36,3430368.0
1738451340,3121.43,3123.39,3115.92,3121.22,9181992.0
1738451400,3121.26,3121.8,3116.62,3117.99,3113618.0
1738451460,3118.02,3121.07,3117.32,3119.56,2694520.0
1738451520,3119.47,3121.06,3115.0,3115.01,4129606.0
1738451580,3115.01,3115.01,3112.84,3113.58,4038708.0
1738451640,3113.51,3113.58,3111.13,3111.47,3124796.0
1738451700,3111.47,3113.55,3110.01,3110.27,5343344.0
1738451760,3109.57,3113.82,3109.57,3111.67,5177656.0
1738451820,3111.67,3113.74,3107.01,3108.28,6170934.0
1738451880,3108.33,3113.64,3107.21,3111.43,2710636.0
1738451940,3111.71,3116.42,3111.71,3113.38,3579804.0
1738452000,3113.42,3113.42,3102.01,3103.38,6555488.0
1738452060,3103.03,3110.37,3102.75,3108.53,3646746.0
1738452120,3108.48,3109.69,3102.69,3103.33,1356034.0
1738452180,3103.48,3108.41,3102.36,3102.9,1530232.0
1738452240,3103.13,3108.46,3103.1,3103.93,1419164.0
1738452300,3103.93,3105.82,3102.97,3102.97,1329420.0
1738452360,3102.96,3104.81,3101.14,3102.45,2470758.0
1738452420,3102.58,3105.66,3102.07,3104.36,1450156.0
1738452480,3104.45,3108.94,3103.91,3108.2,2901402.0
1738452540,3108.2,3116.9,3108.2,3116.3,6122280.0
1738452600,3116.3,3120.11,3113.35,3119.89,3819078.0
1738452660,3120.05,3124.75,3120.05,3123.43,4621834.0
1738452720,3123.43,3123.43,3118.67,3120.61,2850282.0
1738452780,3120.61,3120.61,3113.8,3116.43,1839242.0
1738452840,3116.43,3122.2,3116.4,3120.85,2310898.0
1738452900,3120.85,3123.18,3118.8,3121.12,1933404.0
1738452960,3121.09,3127.47,3120.79,3127.4,3267452.0
1738453020,3127.51,3131.8,3126.49,3131.36,8099904.0
1738453080,3131.37,3131.38,3127.28,3128.86,1401058.0
1738453140,3128.84,3128.84,3121.74,3123.95,3651214.0
1738453200,3123.99,3124.7,3122.0,3123.61,1620174.0
1738453260,3123.65,3126.95,3123.15,3123.84,2342220.0
1738453320,3123.84,3127.93,3123.83,3127.92,683964.0
1738453380,3127.92,3128.41,3126.38,3126.39,1210014.0
1738453440,3126.39,3132.6,3126.39,3130.38,2866724.0
1738453500,3130.38,3130.38,3124.63,3125.62,3583744.0
1738453560,3125.62,3128.86,3124.4,3128.86,1444480.0
1738453620,3128.86,3129.16,3127.27,3129.04,699134.0
1738453680,3129.19,3129.64,3125.39,3127.31,1470436.0
1738453740,3127.31,3130.29,3126.8,3129.84,997370.0
1738453800,3129.84,3129.84,3125.0,3126.57,808638.0
1738453860,3126.57,3127.48,3124.26,3124.27,2297992.0
1738453920,3124.27,3125.87,3123.13,3123.14,1727014.0
1738453980,3123.14,3123.4,3118.85,3119.36,2336672.0
1738454040,3119.06,3119.06,3113.31,3116.05,4463770.0
1738454100,3116.05,3116.25,3114.6,3116.23,917754.0
1738454160,3116.23,3118.37,3115.74,3117.66,824384.0
1738454220,3117.71,3118.39,3116.94,3118.22,441996.0
1738454280,3118.22,3118.38,3117.18,3118.06,502790.0
1738454340,3118.06,3118.06,3115.01,3116.25,725822.0
1738454400,3116.25,3118.27,3112.2,3116.73,4718718.0
1738454460,3116.73,3117.22,3112.2,3114.1,2010584.0
1738454520,3114.04,3116.22,3110.9,3113.41,2270388.0
1738454580,3113.39,3118.89,3112.94,3118.32,1080826.0
1738454640,3118.06,3121.04,3118.06,3120.51,1405866.0
1738454700,3120.56,3121.85,3119.29,3121.85,1141920.0
1738454760,3121.82,3125.37,3121.8,3125.31,1410726.0
1738454820,3125.31,3133.56,3125.31,3132.79,3645536.0
1738454880,3132.72,3133.43,3131.09,3132.5,1756850.0
1738454940,3132.17,3133.31,3130.75,3132.12,2386416.0
1738455000,3132.36,3136.14,3130.86,3135.45,2204264.0
1738455060,3135.45,3137.23,3134.43,3136.92,2116070.0
1738455120,3136.88,3136.88,3130.99,3133.95,1781396.0
1738455180,3134.22,3137.17,3134.12,3136.34,1338880.0
1738455240,3136.22,3136.22,3132.78,3133.15,901388.0
1738455300,3133.16,3134.84,3132.52,3133.2,1112172.0
1738455360,3133.2,3139.0,3133.2,3139.0,2084816.0
1738455420,3139.0,3143.39,3137.7,3143.39,6353180.0
1738455480,3143.39,3143.39,3140.77,3140.78,1953784.0
1738455540,3140.78,3142.23,3138.59,3142.23,1925386.0
1738455600,3142.23,3142.23,3137.54,3138.79,2044116.0
1738455660,3138.74,3142.55,3136.44,3141.9,1352954.0
1738455720,3141.9,3141.9,3136.99,3137.0,1480922.0
1738455780,3137.0,3137.0,3134.71,3135.55,1061138.0
1738455840,3135.55,3135.56,3132.51,3134.42,1429314.0
1738455900,3134.42,3140.99,3134.42,3139.59,810704.0
1738455960,3139.59,3140.84,3139.3,3140.13,633114.0
1738456020,3140.13,3144.34,3140.13,3141.97,2540194.0
1738456080,3141.97,3144.99,3141.43,3144.99,1404110.0
1738456140,3145.0,3145.84,3143.24,3145.41,1663180.0
1738456200,3145.41,3146.31,3143.33,3145.67,1860814.0
1738456260,3146.01,3148.85,3145.01,3147.84,2521248.0
1738456320,3147.59,3147.98,3143.52,3145.68,1545134.0
1738456380,3145.67,3147.98,3145.65,3146.41,912886.0
1738456440,3146.41,3149.89,3144.37,3149.64,1160528.0
1738456500,3149.64,3150.17,3147.29,3149.53,2806240.0
1738456560,3149.53,3150.39,3148.19,3148.91,1424836.0
1738456620,3148.91,3149.48,3146.38,3146.64,1160992.0
1738456680,3146.68,3147.17,3144.21,3147.16,899244.0
1738456740,3147.16,3148.25,3145.36,3147.1,2220400.0
1738456800,3147.04,3148.87,3145.01,3148.51,911848.0
1738456860,3148.56,3150.64,3148.56,3150.34,837362.0
1738456920,3150.35,3152.31,3149.88,3151.61,2672594.0
1738456980,3151.61,3152.57,3151.46,3152.47,955030.0
1738457040,3152.47,3153.57,3152.47,3153.06,987898.0
1738457100,3153.06,3153.16,3151.0,3153.0,1193616.0
1738457160,3153.0,3155.28,3153.0,3154.18,2370110.0
1738457220,3154.23,3154.33,3150.85,3151.22,1362512.0
1738457280,3151.22,3155.06,3151.22,3152.25,702506.0
1738457340,3152.48,3152.63,3151.01,3151.03,482320.0
1738457400,3151.03,3151.32,3147.93,3148.95,1272022.0
1738457460,3148.95,3149.12,3146.0,3146.0,889924.0
1738457520,3146.0,3147.69,3146.0,3147.18,861284.0
1738457580,3147.18,3147.61,3143.3,3144.32,1015378.0
1738457640,3144.25,3146.33,3143.71,3145.99,1545260.0
1738457700,3145.99,3147.61,3145.11,3147.18,490666.0
1738457760,3147.18,3152.0,3147.18,3151.12,1437710.0
1738457820,3151.12,3151.32,3149.63,3150.65,684096.0
1738457880,3150.65,3150.91,3149.62,3150.39,653946.0
1738457940,3150.39,3150.52,3149.62,3149.99,383376.0
1738458000,3149.99,3151.16,3148.1,3148.93,825784.0
1738458060,3148.93,3149.61,3146.72,3146.93,868362.0
1738458120,3147.08,3148.12,3145.79,3148.12,661578.0
1738458180,3148.12,3148.12,3142.98,3143.57,1410228.0
1738458240,3143.57,3146.18,3142.01,3146.18,1001438.0
1738458300,3146.21,3150.61,3145.8,3150.38,990778.0
1738458360,3150.53,3152.31,3148.43,3151.22,1159296.0
1738458420,3151.22,3154.91,3151.21,3154.6,1082062.0
1738458480,3154.59,3155.72,3154.17,3155.11,1130588.0
1738458540,3155.11,3155.83,3153.98,3155.81,1107924.0
1738458600,3155.81,3155.81,3151.34,3153.26,800112.0
1738458660,3153.2,3153.2,3150.5,3151.4,568982.0
1738458720,3151.4,3151.81,3150.3,3150.59,674720.0
1738458780,3150.59,3152.94,3150.51,3152.93,1609248.0
1738458840,3152.93,3153.84,3152.18,3153.54,354706.0
1738458900,3153.54,3154.0,3152.26,3153.99,316416.0
1738458960,3153.99,3155.56,3152.27,3152.81,1084420.0
1738459020,3152.81,3155.1,3152.13,3153.62,612368.0
1738459080,3153.62,3156.0,3152.71,3155.81,483210.0
1738459140,3155.81,3156.93,3155.53,3156.84,1141390.0
1738459200,3156.84,3161.87,3156.84,3161.86,4741054.0
1738459260,3161.8,3161.8,3158.46,3159.24,1247016.0
1738459320,3159.24,3159.67,3156.3,3157.32,879090.0
1738459380,3157.52,3160.79,3157.52,3159.68,1066576.0
1738459440,3159.68,3159.93,3157.0,3157.59,814658.0
1738459500,3157.59,3157.6,3155.0,3155.01,583652.0
1738459560,3154.97,3156.29,3154.85,3155.28,547364.0
1738459620,3155.28,3159.0,3154.98,3158.23,815184.0
1738459680,3158.21,3159.51,3157.8,3158.22,1092500.0
1738459740,3158.26,3158.47,3157.48,3157.49,807164.0
1738459800,3157.49,3157.89,3153.57,3153.63,1039570.0
1738459860,3153.63,3154.24,3151.43,3151.81,1085560.0
1738459920,3151.81,3154.32,3150.82,3154.31,1700432.0
1738459980,3154.31,3155.99,3153.85,3155.61,395050.0
1738460040,3155.61,3155.61,3153.89,3153.97,355946.0
1738460100,3153.97,3154.87,3152.0,3154.01,369726.0
1738460160,3154.01,3154.86,3152.1,3152.87,519066.0
1738460220,3152.87,3154.49,3152.61,3153.86,555380.0
1738460280,3153.86,3153.86,3151.74,3152.98,447522.0
1738460340,3152.98,3153.39,3151.93,3152.61,335018.0
1738460400,3152.61,3152.81,3150.3,3150.31,441738.0
1738460460,3150.31,3150.95,3149.23,3150.14,892058.0
1738460520,3150.14,3152.68,3149.08,3152.68,1019302.0
1738460580,3153.12,3153.69,3152.81,3153.61,968480.0
1738460640,3153.6,3154.28,3153.5,3154.27,382278.0
1738460700,3154.31,3157.26,3154.27,3155.6,1428914.0
1738460760,3155.6,3155.6,3153.23,3153.24,446600.0
1738460820,3153.24,3153.25,3150.6,3152.12,681192.0
1738460880,3152.07,3154.87,3150.68,3153.73,2595896.0
1738460940,3153.68,3153.68,3151.35,3152.28,774340.0
1738461000,3152.28,3154.35,3151.71,3154.35,670736.0
1738461060,3154.35,3154.4,3151.63,3151.64,336356.0
1738461120,3151.56,3151.56,3148.93,3149.43,724394.0
1738461180,3149.43,3149.58,3146.22,3146.88,1395464.0
1738461240,3146.88,3146.88,3145.55,3146.78,649844.0
1738461300,3146.78,3148.82,3145.98,3147.73,1013398.0
1738461360,3147.69,3148.29,3147.0,3148.29,264582.0
1738461420,3148.44,3149.06,3147.97,3148.52,571984.0
1738461480,3148.52,3150.13,3147.86,3149.78,433890.0
1738461540,3149.91,3151.3,3149.11,3151.3,443910.0
1738461600,3151.4,3151.99,3147.01,3147.01,581022.0
1738461660,3147.01,3148.04,3146.02,3146.07,653374.0
1738461720,3146.27,3149.47,3145.75,3149.47,450952.0
1738461780,3149.47,3149.47,3145.68,3145.75,365950.0
1738461840,3145.75,3150.49,3145.75,3147.33,508818.0
1738461900,3147.33,3149.85,3147.08,3149.11,543910.0
1738461960,3149.11,3149.11,3143.65,3144.51,884838.0
1738462020,3144.51,3144.52,3144.07,3144.22,311706.0
1738462080,3144.02,3144.02,3141.26,3141.35,1640776.0
1738462140,3141.35,3141.62,3138.34,3138.8,3235246.0
1738462200,3138.82,3139.06,3137.46,3138.52,1404410.0
1738462260,3138.46,3139.1,3137.38,3139.08,726756.0
1738462320,3139.09,3140.26,3138.39,3139.58,1287376.0
1738462380,3139.28,3139.28,3136.61,3136.69,1783096.0
1738462440,3136.69,3137.83,3136.36,3137.41,1293176.0
1738462500,3137.41,3137.41,3134.13,3134.2,1644318.0
1738462560,3134.2,3136.32,3133.78,3136.32,1654320.0
1738462620,3136.32,3136.32,3132.35,3132.95,2985822.0
1738462680,3132.87,3133.65,3130.16,3131.09,1927076.0
1738462740,3131.09,3132.39,3128.48,3129.39,4501592.0
1738462800,3129.45,3131.37,3128.64,3130.3,3103026.0
1738462860,3130.3,3133.66,3128.77,3129.35,1031088.0
1738462920,3129.35,3134.98,3129.29,3134.98,1324468.0
1738462980,3135.01,3142.78,3135.01,3141.45,2956548.0
1738463040,3141.45,3141.45,3140.0,3140.89,972318.0
1738463100,3140.89,3142.21,3140.61,3141.82,1059716.0
1738463160,3142.05,3144.37,3142.04,3144.35,636084.0
1738463220,3144.35,3144.35,3141.31,3141.52,1788252.0
1738463280,3141.45,3141.45,3136.4,3137.4,915046.0
1738463340,3137.4,3138.68,3136.84,3136.91,365046.0
1738463400,3136.91,3136.92,3130.05,3130.82,1607460.0
1738463460,3130.82,3131.36,3129.01,3130.45,1185368.0
1738463520,3130.45,3132.11,3130.45,3131.29,640276.0
1738463580,3131.29,3134.28,3130.3,3133.82,673108.0
1738463640,3133.82,3135.98,3133.03,3133.57,571122.0
1738463700,3133.57,3133.57,3129.19,3129.2,1061718.0
1738463760,3129.2,3129.25,3120.01,3120.97,7426994.0
1738463820,3120.97,3125.62,3120.97,3123.32,1855898.0
1738463880,3123.32,3125.27,3122.49,3124.04,1368942.0
1738463940,3124.84,3125.06,3123.01,3123.82,2319336.0
1738464000,3123.82,3125.41,3122.12,3123.31,887014.0
1738464060,3123.32,3124.15,3121.31,3121.31,797522.0
1738464120,3121.31,3123.74,3120.47,3122.86,907762.0
1738464180,3122.92,3122.92,3119.22,3122.35,1494634.0
1738464240,3121.97,3125.82,3120.14,3125.81,1080992.0
1738464300,3125.51,3125.51,3121.95,3122.96,907122.0
1738464360,3122.96,3122.96,3118.53,3119.27,1023008.0
1738464420,3119.35,3121.1,3118.63,3119.4,1193444.0
1738464480,3119.43,3119.73,3117.32,3117.93,1131704.0
1738464540,3117.89,3118.75,3117.39,3117.86,651068.0
1738464600,3117.83,3119.92,3116.44,3118.63,1196264.0
1738464660,3118.91,3120.31,3113.39,3116.01,1801428.0
1738464720,3116.1,3118.99,3114.17,3118.23,995852.0
1738464780,3118.3,3118.3,3112.49,3113.13,1186684.0
1738464840,3113.13,3118.99,3113.13,3116.33,1373224.0
1738464900,3116.61,3116.9,3113.93,3115.57,768018.0
1738464960,3115.57,3117.72,3112.16,3112.16,2416076.0
1738465020,3112.69,3116.65,3112.15,3114.74,1162128.0
1738465080,3114.74,3119.4,3114.2,3117.07,1113796.0
1738465140,3117.07,3117.08,3114.31,3114.44,757028.0
1738465200,3114.49,3116.9,3112.82,3112.83,1882920.0
1738465260,3112.83,3113.48,3109.45,3111.11,3960486.0
1738465320,3110.91,3115.65,3109.72,3114.99,2005582.0
1738465380,3115.06,3122.76,3112.3,3122.08,2813706.0
1738465440,3122.13,3127.11,3121.82,3126.01,2914152.0
1738465500,3125.95,3127.58,3124.82,3126.25,1674408.0
1738465560,3126.25,3126.9,3121.96,3123.29,2259586.0
1738465620,3123.76,3123.76,3119.61,3120.8,1294736.0
1738465680,3120.78,3122.36,3113.22,3113.22,2154732.0
1738465740,3113.25,3117.08,3113.25,3115.53,2448854.0
1738465800,3115.53,3115.64,3103.18,3104.3,6752650.0
1738465860,3104.34,3105.44,3102.52,3102.61,4994514.0
1738465920,3102.3,3102.42,3094.23,3095.03,19646378.0
1738465980,3095.13,3095.13,3083.24,3083.55,22139712.0
1738466040,3083.25,3099.9,3083.25,3095.27,14046492.0
1738466100,3095.19,3096.27,3083.93,3084.75,4433944.0
1738466160,3084.69,3088.25,3084.18,3086.24,6090358.0
1738466220,3086.28,3089.47,3083.74,3084.19,3342270.0
1738466280,3084.19,3090.48,3082.43,3087.68,6714894.0
1738466340,3087.65,3097.89,3086.0,3097.79,7718074.0
1738466400,3097.79,3102.48,3092.15,3093.19,5774398.0
1738466460,3093.08,3093.53,3087.83,3091.36,2481484.0
1738466520,3091.4,3091.93,3088.41,3089.95,2428460.0
1738466580,3089.95,3090.99,3085.51,3086.55,4891056.0
1738466640,3084.14,3084.51,3081.22,3083.01,9953222.0
1738466700,3082.69,3085.55,3077.77,3079.35,10096840.0
1738466760,3079.39,3082.19,3078.71,3079.41,4849468.0
1738466820,3079.41,3082.49,3078.9,3079.34,3376938.0
1738466880,3079.34,3079.41,3073.7,3075.31,7286044.0
1738466940,3075.31,3080.24,3070.01,3077.55,8500428.0
1738467000,3077.6,3079.45,3071.73,3072.31,4568714.0
1738467060,3072.25,3079.99,3070.26,3077.94,4002522.0
1738467120,3077.81,3090.22,3074.11,3087.93,4466640.0
1738467180,3087.93,3090.35,3082.81,3089.74,3662096.0
1738467240,3089.74,3090.5,3083.9,3087.35,4441612.0
1738467300,3087.35,3094.07,3087.35,3090.01,5221738.0
1738467360,3090.01,3094.33,3087.57,3094.32,2251672.0
1738467420,3094.26,3094.31,3089.62,3092.64,2690356.0
1738467480,3092.64,3092.64,3086.86,3088.81,2397164.0
1738467540,3088.81,3091.99,3083.4,3087.82,2155482.0
1738467600,3087.76,3087.94,3081.75,3081.94,2603594.0
1738467660,3081.94,3088.56,3081.22,3086.18,2107238.0
1738467720,3086.18,3088.45,3084.84,3086.9,1254922.0
1738467780,3087.42,3088.85,3082.28,3084.53,2228590.0
1738467840,3084.56,3085.4,3080.94,3085.39,2276188.0
1738467900,3084.73,3085.2,3080.81,3083.27,2058286.0
1738467960,3083.43,3089.1,3083.34,3087.72,1640586.0
1738468020,3088.4,3093.4,3087.38,3092.36,2206610.0
1738468080,3092.34,3094.0,3087.39,3087.39,1899018.0
1738468140,3087.39,3090.79,3086.39,3086.76,1044812.0
1738468200,3086.76,3090.64,3084.72,3090.12,1417174.0
1738468260,3089.53,3091.59,3088.0,3088.31,1408266.0
1738468320,3088.31,3088.31,3081.55,3084.75,1532864.0
1738468380,3084.75,3089.05,3084.75,3086.19,1228462.0
1738468440,3086.19,3086.19,3082.89,3082.94,1231822.0
1738468500,3082.94,3083.77,3076.36,3076.36,2906566.0
1738468560,3076.29,3076.29,3072.07,3072.85,6239182.0
1738468620,3073.41,3076.62,3068.63,3071.6,7807372.0
1738468680,3071.08,3075.43,3070.6,3072.65,1666010.0
1738468740,3072.65,3079.66,3071.65,3076.43,2387536.0
1738468800,3076.43,3078.04,3073.11,3074.36,2783320.0
1738468860,3073.94,3083.61,3073.36,3083.61,2394418.0
1738468920,3083.61,3084.76,3080.61,3082.8,2457882.0
1738468980,3082.74,3085.7,3080.53,3080.88,1789758.0
1738469040,3080.81,3081.08,3074.52,3075.7,2449516.0
1738469100,3075.75,3081.78,3073.36,3077.17,2257350.0
1738469160,3077.24,3083.32,3076.59,3082.68,1525424.0
1738469220,3082.49,3088.49,3082.32,3087.09,3175150.0
1738469280,3087.09,3095.18,3086.25,3093.76,4220628.0
1738469340,3093.63,3095.36,3090.35,3094.89,2997936.0
1738469400,3094.7,3095.64,3090.06,3094.1,2084704.0
1738469460,3094.14,3094.8,3090.47,3092.78,1253674.0
1738469520,3091.41,3093.48,3090.1,3090.1,1013512.0
1738469580,3089.85,3094.48,3089.4,3093.3,1004844.0
1738469640,3093.3,3095.28,3092.25,3094.44,1631004.0
1738469700,3094.44,3095.21,3092.12,3092.86,1890830.0
1738469760,3092.77,3092.86,3087.07,3087.68,1733398.0
1738469820,3087.88,3089.95,3084.07,3089.94,2078054.0
1738469880,3089.94,3094.14,3087.91,3093.89,1567426.0
1738469940,3093.89,3093.93,3090.64,3093.01,1152732.0
1738470000,3093.03,3095.0,3091.26,3092.27,1271932.0
1738470060,3092.27,3096.83,3092.01,3096.3,1532634.0
1738470120,3096.3,3097.69,3096.01,3096.91,1389180.0
1738470180,3096.91,3109.52,3096.91,3103.14,7056424.0
1738470240,3103.14,3103.14,3099.09,3100.44,1739548.0
1738470300,3100.44,3104.97,3100.44,3103.55,2612462.0
1738470360,3103.55,3104.47,3101.45,3103.81,1661856.0
1738470420,3103.81,3105.0,3102.0,3102.01,1829088.0
1738470480,3102.03,3102.42,3095.5,3096.55,1889434.0
1738470540,3096.48,3098.37,3096.2,3096.34,736956.0
1738470600,3096.34,3096.34,3092.14,3095.3,1968178.0
1738470660,3095.24,3097.91,3094.2,3096.25,1801396.0
1738470720,3096.25,3096.65,3091.96,3095.63,936914.0
1738470780,3095.63,3098.91,3094.11,3098.91,1071362.0
1738470840,3098.9,3099.15,3094.65,3095.68,1137134.0
1738470900,3095.68,3096.18,3092.0,3092.64,763978.0
1738470960,3092.64,3095.08,3091.77,3092.68,975720.0
1738471020,3092.68,3092.77,3090.89,3090.93,784612.0
1738471080,3090.93,3096.52,3090.93,3095.36,627566.0
1738471140,3095.36,3095.39,3090.42,3091.02,637516.0
1738471200,3091.02,3093.74,3090.31,3093.74,579836.0
1738471260,3093.74,3095.59,3093.14,3095.58,760928.0
1738471320,3095.58,3097.99,3095.58,3097.98,948278.0
1738471380,3098.04,3099.58,3098.04,3098.73,746990.0
1738471440,3098.73,3099.02,3096.64,3097.52,657108.0
1738471500,3097.52,3097.81,3095.27,3096.83,850640.0
1738471560,3096.93,3099.86,3096.73,3099.71,1091240.0
1738471620,3100.05,3104.09,3099.59,3103.65,2127196.0
1738471680,3103.65,3103.66,3100.83,3102.98,788766.0
1738471740,3102.98,3105.57,3102.31,3103.71,1442856.0
1738471800,3103.71,3103.71,3099.63,3101.66,1707634.0
1738471860,3101.7,3107.39,3101.7,3106.46,1055858.0
1738471920,3106.46,3107.99,3101.47,3101.47,3384750.0
1738471980,3101.04,3101.04,3098.92,3099.41,2064700.0
1738472040,3099.44,3102.33,3099.44,3100.28,1111816.0
1738472100,3100.32,3100.62,3098.07,3098.46,892066.0
1738472160,3098.27,3099.04,3095.87,3097.23,885826.0
1738472220,3097.23,3098.64,3096.07,3098.13,1592454.0
1738472280,3098.1,3098.12,3095.21,3095.56,695800.0
1738472340,3095.56,3096.48,3094.88,3095.42,1354404.0
1738472400,3095.62,3096.19,3092.37,3092.47,1536358.0
1738472460,3092.47,3099.11,3092.47,3098.99,1044280.0
1738472520,3098.99,3104.12,3098.92,3104.07,1335940.0
1738472580,3104.07,3106.31,3103.89,3105.27,1707440.0
1738472640,3105.27,3105.94,3103.52,3104.91,880002.0
1738472700,3104.78,3104.98,3100.0,3102.98,794160.0
1738472760,3102.98,3104.69,3101.85,3103.82,1045698.0
1738472820,3103.81,3107.04,3101.4,3104.56,1099288.0
1738472880,3104.61,3106.36,3102.97,3106.36,748812.0
1738472940,3106.36,3107.47,3103.15,3103.98,1216644.0
1738473000,3103.98,3104.07,3101.42,3101.89,639370.0
1738473060,3101.82,3104.65,3100.41,3104.12,330326.0
1738473120,3104.12,3104.12,3099.12,3099.13,1269150.0
1738473180,3099.07,3101.83,3098.86,3099.51,1069862.0
1738473240,3099.51,3101.49,3098.32,3099.28,842410.0
1738473300,3099.38,3100.52,3097.31,3097.61,1041622.0
1738473360,3097.61,3101.63,3096.86,3101.63,1147730.0
1738473420,3101.53,3103.64,3099.37,3103.63,1218754.0
1738473480,3103.63,3103.64,3100.68,3102.37,1048104.0
1738473540,3102.45,3104.14,3101.65,3104.14,540962.0
1738473600,3104.14,3107.39,3103.39,3107.14,2430980.0
1738473660,3107.1,3109.39,3105.89,3107.15,2415834.0
1738473720,3107.36,3109.3,3105.24,3107.29,1147912.0
1738473780,3107.29,3108.99,3106.9,3107.98,854796.0
1738473840,3107.98,3109.01,3107.0,3108.73,1020454.0
1738473900,3108.46,3108.46,3105.57,3105.93,609526.0
1738473960,3105.93,3106.0,3102.18,3103.37,874070.0
1738474020,3103.37,3104.63,3102.48,3103.34,316452.0
1738474080,3103.34,3103.35,3099.4,3099.82,754820.0
1738474140,3099.82,3102.1,3099.79,3102.1,422642.0
1738474200,3102.13,3103.34,3101.21,3103.34,478080.0
1738474260,3103.33,3105.75,3102.86,3103.65,772764.0
1738474320,3103.65,3105.39,3102.98,3105.38,545746.0
1738474380,3105.38,3108.69,3105.0,3108.06,1004890.0
1738474440,3108.06,3111.2,3106.81,3111.19,1541016.0
1738474500,3111.19,3111.56,3108.5,3111.12,2376022.0
1738474560,3111.12,3115.15,3110.8,3114.24,3169838.0
1738474620,3114.24,3114.39,3112.4,3113.32,1143152.0
1738474680,3113.32,3118.39,3113.32,3117.8,2567506.0
1738474740,3117.81,3117.81,3116.1,3116.12,2478858.0
1738474800,3116.12,3118.29,3115.69,3117.19,1606294.0
1738474860,3117.23,3117.73,3115.89,3116.05,1326706.0
1738474920,3116.05,3117.4,3115.6,3117.3,948966.0
1738474980,3117.3,3117.4,3115.0,3115.1,1272608.0
1738475040,3115.2,3115.35,3112.0,3114.03,1240962.0
1738475100,3114.07,3114.94,3111.16,3112.18,910502.0
1738475160,3112.62,3114.29,3111.15,3113.32,738762.0
1738475220,3113.32,3113.46,3111.43,3111.85,681406.0
1738475280,3111.85,3113.37,3111.38,3112.23,430102.0
1738475340,3112.23,3115.15,3111.37,3115.03,896548.0
1738475400,3115.03,3116.16,3114.06,3114.74,889984.0
1738475460,3114.71,3117.89,3114.55,3117.64,878600.0
1738475520,3117.64,3119.7,3117.47,3119.12,1033880.0
1738475580,3119.12,3119.69,3118.76,3119.15,1513636.0
1738475640,3119.15,3119.16,3117.46,3117.78,840716.0
1738475700,3117.78,3119.52,3117.78,3119.14,601722.0
1738475760,3119.07,3120.31,3118.19,3119.82,2101018.0
1738475820,3119.82,3122.32,3119.6,3122.24,1424330.0
1738475880,3122.43,3122.43,3121.29,3121.58,1121976.0
1738475940,3121.3,3121.3,3118.48,3118.5,1233724.0
1738476000,3118.5,3118.51,3115.0,3115.9,1815626.0
1738476060,3115.89,3115.89,3113.0,3113.09,1924308.0
1738476120,3113.09,3116.62,3113.09,3115.47,1697972.0
1738476180,3115.47,3118.12,3115.13,3118.1,1031972.0
1738476240,3118.1,3121.11,3117.53,3120.44,836520.0
1738476300,3120.4,3122.07,3118.29,3121.69,1476348.0
1738476360,3121.69,3122.98,3119.17,3119.93,1958578.0
1738476420,3119.93,3121.69,3117.07,3120.78,1572422.0
1738476480,3120.78,3123.87,3120.78,3123.21,1151292.0
1738476540,3123.21,3124.83,3122.21,3124.18,1599964.0
1738476600,3124.18,3124.37,3123.05,3123.06,1128616.0
1738476660,3123.06,3123.44,3121.34,3123.0,522152.0
1738476720,3122.95,3126.91,3122.56,3126.91,2403106.0
1738476780,3126.88,3127.18,3124.92,3124.93,5355298.0
1738476840,3124.93,3125.99,3124.01,3124.07,747766.0
1738476900,3124.07,3124.44,3122.95,3124.33,994174.0
1738476960,3124.33,3124.99,3121.17,3121.42,2684252.0
1738477020,3121.56,3124.56,3120.7,3124.0,1432830.0
1738477080,3124.0,3124.0,3121.06,3122.99,615070.0
1738477140,3122.99,3126.67,3122.35,3126.34,1792148.0
1738477200,3126.34,3133.14,3126.34,3132.17,5305500.0
1738477260,3132.1,3133.31,3130.38,3133.3,2679910.0
1738477320,3133.3,3136.35,3133.01,3136.04,4708620.0
1738477380,3136.04,3137.69,3135.01,3135.01,3881670.0
1738477440,3135.01,3135.02,3134.0,3134.01,2267548.0
1738477500,3134.01,3136.85,3134.01,3136.18,1201920.0
1738477560,3136.18,3136.86,3134.0,3134.7,2793934.0
1738477620,3134.66,3135.45,3133.1,3133.19,1267442.0
1738477680,3133.19,3134.48,3133.0,3133.02,1844808.0
1738477740,3133.02,3134.06,3133.0,3133.39,1113412.0
1738477800,3133.44,3134.28,3132.0,3132.02,2046746.0
1738477860,3132.02,3133.34,3130.82,3130.82,2791664.0
1738477920,3130.82,3131.46,3127.74,3129.79,4433594.0
1738477980,3129.66,3129.66,3123.51,3124.72,4213474.0
1738478040,3124.72,3127.95,3124.72,3127.0,1484510.0
1738478100,3127.0,3127.0,3124.16,3124.86,1261024.0
1738478160,3125.33,3125.33,3119.32,3119.85,4388632.0
1738478220,3119.85,3121.46,3118.39,3118.87,3164620.0
1738478280,3118.87,3119.87,3116.86,3119.86,3245304.0
1738478340,3119.86,3119.86,3118.09,3118.48,1404410.0
1738478400,3118.0,3118.41,3114.52,3115.64,3855292.0
1738478460,3115.64,3119.4,3115.64,3118.89,2667486.0
1738478520,3118.85,3119.91,3117.02,3119.6,686228.0
1738478580,3119.6,3120.49,3119.06,3120.49,451620.0
1738478640,3120.49,3121.1,3119.98,3120.39,760844.0
1738478700,3120.39,3120.62,3116.88,3116.88,558884.0
1738478760,3116.88,3118.2,3114.33,3114.77,983528.0
1738478820,3114.77,3115.86,3113.35,3113.44,1142138.0
1738478880,3113.44,3113.58,3109.86,3112.38,3305764.0
1738478940,3112.38,3115.82,3112.37,3115.68,985778.0
1738479000,3115.62,3115.62,3111.39,3111.99,987870.0
1738479060,3111.99,3113.5,3111.48,3112.64,1050674.0
1738479120,3112.64,3117.0,3112.63,3116.62,694398.0
1738479180,3116.71,3117.54,3115.11,3117.52,3094016.0
1738479240,3117.52,3117.52,3115.5,3115.52,689394.0
1738479300,3115.52,3115.52,3114.0,3114.82,1506916.0
1738479360,3114.82,3114.82,3110.72,3111.65,836872.0
1738479420,3111.65,3112.82,3110.75,3112.75,630026.0
1738479480,3112.71,3112.75,3110.0,3110.6,743864.0
1738479540,3110.6,3113.9,3110.6,3113.9,596968.0
1738479600,3113.9,3114.09,3109.47,3109.47,1151552.0
1738479660,3109.47,3112.35,3109.47,3111.01,911498.0
1738479720,3111.01,3111.99,3108.85,3110.12,1161478.0
1738479780,3109.93,3111.5,3108.51,3111.5,788274.0
1738479840,3111.59,3111.59,3107.51,3109.55,1485658.0
1738479900,3109.55,3110.12,3104.77,3104.79,4548780.0
1738479960,3104.79,3106.8,3103.99,3104.96,1780198.0
1738480020,3104.96,3107.14,3102.4,3107.14,1506950.0
1738480080,3107.14,3109.34,3106.79,3108.1,1332902.0
1738480140,3108.1,3108.64,3106.02,3106.84,631866.0
1738480200,3106.84,3107.65,3105.09,3107.63,520326.0
1738480260,3107.7,3110.94,3107.61,3109.81,671050.0
1738480320,3109.76,3109.76,3108.14,3108.31,502412.0
1738480380,3108.31,3112.05,3108.31,3112.05,703628.0
1738480440,3112.13,3114.12,3111.37,3112.89,912624.0
1738480500,3112.89,3113.78,3107.33,3108.35,617812.0
1738480560,3108.05,3109.23,3106.43,3107.01,417744.0
1738480620,3107.01,3107.94,3105.43,3107.93,529076.0
1738480680,3107.93,3107.93,3100.0,3100.01,2875992.0
1738480740,3100.01,3101.98,3100.01,3101.89,897698.0
1738480800,3101.89,3102.36,3100.1,3100.43,1079772.0
1738480860,3100.34,3102.11,3100.33,3101.75,601724.0
1738480920,3101.8,3103.67,3101.75,3103.5,547900.0
1738480980,3103.5,3105.34,3102.79,3105.18,804736.0
1738481040,3105.18,3106.88,3103.72,3104.57,644100.0
1738481100,3104.58,3104.8,3102.23,3102.23,499126.0
1738481160,3102.23,3102.23,3096.89,3098.08,3497578.0
1738481220,3097.73,3097.73,3086.97,3089.94,9448970.0
1738481280,3089.85,3093.89,3088.78,3092.76,3253672.0
1738481340,3092.98,3094.47,3091.94,3093.73,1309208.0
1738481400,3093.73,3098.03,3089.5,3089.69,1719798.0
1738481460,3088.52,3093.99,3088.44,3091.28,1581314.0
1738481520,3091.45,3093.0,3089.5,3090.98,1206800.0
1738481580,3091.04,3093.75,3090.57,3093.6,806338.0
1738481640,3093.61,3093.75,3092.3,3093.54,952990.0
1738481700,3093.58,3093.64,3090.45,3092.52,936826.0
1738481760,3093.02,3093.3,3088.0,3088.79,1949442.0
1738481820,3088.79,3090.23,3086.89,3087.74,2288888.0
1738481880,3087.84,3089.03,3086.0,3087.04,2443524.0
1738481940,3087.36,3090.07,3086.09,3086.69,2735044.0
1738482000,3086.65,3087.19,3083.33,3083.59,3702734.0
1738482060,3083.88,3084.57,3081.63,3082.98,2901180.0
1738482120,3082.92,3086.47,3082.92,3085.11,2178442.0
1738482180,3085.11,3087.18,3083.49,3087.18,1763900.0
1738482240,3087.44,3091.73,3087.44,3089.15,3375468.0
1738482300,3089.15,3091.75,3087.72,3090.82,2794958.0
1738482360,3090.82,3091.69,3088.36,3091.18,2063860.0
1738482420,3091.18,3091.29,3087.01,3087.52,1584286.0
1738482480,3087.33,3091.12,3086.68,3090.42,1711124.0
1738482540,3090.42,3095.45,3089.28,3095.45,2213152.0
1738482600,3095.48,3097.85,3093.8,3094.78,2885120.0
1738482660,3094.75,3096.53,3094.66,3096.06,1521486.0
1738482720,3096.01,3096.19,3093.76,3095.11,1876468.0
1738482780,3095.11,3097.13,3094.83,3095.4,2522656.0
1738482840,3095.4,3099.69,3095.33,3099.69,2700550.0
1738482900,3099.63,3102.12,3098.59,3099.07,3253580.0
1738482960,3099.07,3101.54,3098.24,3100.02,2280476.0
1738483020,3100.02,3100.32,3098.05,3099.71,2008500.0
1738483080,3099.71,3100.94,3098.16,3099.14,1742254.0
1738483140,3099.18,3100.32,3098.0,3100.02,1658432.0
1738483200,3099.95,3099.95,3094.05,3095.82,1773818.0
1738483260,3095.86,3101.5,3095.86,3101.05,1299316.0
1738483320,3101.11,3103.97,3100.93,3103.96,1799836.0
1738483380,3103.96,3103.96,3100.65,3102.57,1387224.0
1738483440,3102.84,3103.59,3101.97,3102.9,1675156.0
1738483500,3102.9,3102.9,3099.85,3099.91,1146214.0
1738483560,3100.43,3102.23,3099.17,3101.88,697212.0
1738483620,3101.88,3102.24,3099.75,3101.06,889686.0
1738483680,3101.06,3101.25,3097.44,3097.44,660216.0
1738483740,3097.43,3097.43,3091.79,3093.0,3051980.0
1738483800,3093.07,3093.75,3090.05,3092.09,1763544.0
1738483860,3092.25,3093.22,3089.22,3091.74,3603204.0
1738483920,3091.85,3093.94,3090.01,3090.02,1120872.0
1738483980,3090.02,3092.49,3088.81,3091.42,1409134.0
1738484040,3091.42,3092.4,3090.32,3091.81,619084.0
1738484100,3091.9,3095.18,3091.4,3094.09,1022984.0
1738484160,3094.03,3094.03,3091.13,3091.39,626856.0
1738484220,3091.44,3094.22,3091.19,3093.67,742784.0
1738484280,3093.67,3094.48,3090.4,3094.48,1418030.0
1738484340,3094.48,3097.83,3092.38,3097.83,1372720.0
1738484400,3097.9,3100.66,3095.49,3100.02,1364518.0
1738484460,3100.02,3100.28,3096.18,3099.42,825702.0
1738484520,3099.42,3102.62,3098.51,3102.24,1031186.0
1738484580,3102.24,3103.28,3099.56,3102.43,2162758.0
1738484640,3102.43,3107.65,3101.92,3106.61,2114156.0
1738484700,3106.25,3107.11,3103.89,3103.94,1361598.0
1738484760,3103.94,3106.1,3103.92,3105.14,820342.0
1738484820,3105.14,3106.0,3102.18,3103.53,522874.0
1738484880,3103.53,3104.87,3102.5,3102.5,721348.0
1738484940,3102.5,3102.65,3101.36,3102.53,832454.0
1738485000,3102.53,3105.85,3102.39,3105.19,1238042.0
1738485060,3105.19,3108.57,3104.33,3108.5,1497938.0
1738485120,3108.58,3111.86,3108.19,3111.1,2372340.0
1738485180,3111.06,3111.38,3109.25,3109.26,1390744.0
1738485240,3109.29,3110.39,3109.26,3109.72,838764.0
1738485300,3109.72,3111.53,3108.72,3111.04,1034036.0
1738485360,3111.04,3114.29,3111.02,3112.84,2997266.0
1738485420,3112.84,3113.93,3110.11,3111.15,842692.0
1738485480,3111.15,3113.76,3109.59,3112.82,1616222.0
1738485540,3112.82,3117.74,3112.82,3117.73,6004488.0
1738485600,3117.89,3121.03,3117.89,3120.9,10116902.0
1738485660,3120.95,3122.99,3120.11,3120.11,2802048.0
1738485720,3120.11,3120.53,3118.0,3118.01,1912488.0
1738485780,3118.01,3119.17,3116.65,3116.65,1030538.0
1738485840,3116.56,3117.47,3114.03,3114.81,1703708.0
1738485900,3114.36,3114.36,3111.83,3114.1,1451746.0
1738485960,3114.14,3114.47,3111.52,3111.76,1968868.0
1738486020,3111.76,3113.69,3111.76,3112.65,1527846.0
1738486080,3112.71,3113.94,3111.76,3112.47,1952222.0
1738486140,3112.47,3114.06,3111.19,3113.87,1640036.0
1738486200,3113.87,3115.52,3113.62,3114.02,1623116.0
1738486260,3114.65,3116.21,3113.55,3113.7,2697910.0
1738486320,3113.06,3113.06,3108.5,3108.66,2759536.0
1738486380,3108.75,3109.8,3107.61,3108.99,2543004.0
1738486440,3108.99,3109.94,3106.84,3107.06,1978980.0
1738486500,3107.06,3107.06,3103.61,3106.43,2461162.0
1738486560,3106.43,3106.71,3105.51,3106.01,719950.0
1738486620,3106.01,3109.42,3106.01,3109.42,759544.0
1738486680,3109.56,3110.5,3109.0,3109.56,668956.0
1738486740,3109.59,3109.78,3108.79,3108.8,241696.0
1738486800,3108.8,3109.08,3105.14,3105.99,1241358.0
1738486860,3105.99,3108.28,3105.99,3107.19,470758.0
1738486920,3107.19,3109.08,3105.22,3105.4,1995036.0
1738486980,3105.4,3106.09,3105.01,3106.09,1298632.0
1738487040,3106.09,3106.41,3102.46,3102.85,3302922.0
1738487100,3102.93,3103.6,3101.2,3102.61,1691682.0
1738487160,3102.61,3102.61,3100.1,3101.13,808530.0
1738487220,3101.13,3103.14,3101.11,3101.8,843668.0
1738487280,3101.8,3103.0,3100.51,3102.15,4018652.0
1738487340,3102.15,3102.16,3100.0,3100.66,851632.0
1738487400,3100.66,3103.47,3100.66,3103.0,654306.0
1738487460,3103.0,3106.56,3102.77,3106.55,1473860.0
1738487520,3106.55,3108.89,3105.4,3108.89,989668.0
1738487580,3108.93,3109.11,3104.63,3104.71,1433818.0
1738487640,3104.71,3105.61,3104.3,3105.34,359696.0
1738487700,3105.34,3105.35,3102.41,3102.41,746416.0
1738487760,3102.38,3102.7,3100.35,3100.72,674628.0
1738487820,3100.72,3101.43,3100.0,3100.22,853744.0
1738487880,3100.22,3100.23,3095.72,3096.83,2126974.0
1738487940,3096.83,3098.23,3095.19,3096.32,2294632.0
1738488000,3097.25,3098.73,3096.02,3097.52,904684.0
1738488060,3097.56,3100.14,3097.1,3098.9,814302.0
1738488120,3098.9,3102.48,3098.74,3101.07,705004.0
1738488180,3101.07,3103.0,3100.48,3100.49,583454.0
1738488240,3100.49,3100.96,3099.39,3100.02,999600.0
1738488300,3100.02,3100.73,3099.0,3099.64,556434.0
1738488360,3099.64,3100.51,3099.0,3100.2,1623546.0
1738488420,3100.2,3102.45,3099.0,3102.44,662722.0
1738488480,3102.44,3102.99,3100.74,3100.97,365942.0
1738488540,3100.97,3102.19,3100.94,3101.7,560712.0
1738488600,3101.7,3101.7,3099.2,3099.2,668810.0
1738488660,3099.2,3101.74,3099.18,3100.19,385904.0
1738488720,3100.12,3100.28,3098.0,3100.28,573598.0
1738488780,3100.28,3101.99,3098.88,3099.32,581092.0
1738488840,3099.32,3099.46,3097.81,3098.52,438212.0
1738488900,3098.57,3101.02,3098.31,3100.55,346638.0
1738488960,3100.6,3105.0,3100.6,3104.4,1601536.0
1738489020,3104.4,3106.19,3104.02,3104.99,981776.0
1738489080,3104.99,3107.88,3104.73,3107.58,741828.0
1738489140,3107.51,3107.51,3104.33,3104.95,494172.0
1738489200,3104.95,3106.16,3104.18,3105.66,1105660.0
1738489260,3105.71,3107.86,3104.27,3107.36,606590.0
1738489320,3107.36,3110.05,3107.35,3109.9,2647998.0
1738489380,3109.9,3109.9,3108.51,3108.51,610738.0
1738489440,3108.51,3109.86,3108.51,3108.86,774820.0
1738489500,3108.81,3108.96,3106.6,3106.9,1110790.0
1738489560,3106.9,3106.9,3105.39,3106.07,512290.0
1738489620,3106.09,3106.7,3105.11,3106.4,421962.0
1738489680,3106.46,3110.0,3106.46,3109.07,887702.0
1738489740,3109.06,3109.06,3106.25,3107.11,346876.0
1738489800,3107.11,3107.69,3104.49,3105.06,700138.0
1738489860,3105.06,3105.06,3102.73,3102.91,651320.0
1738489920,3102.91,3108.44,3102.46,3108.44,2423342.0
1738489980,3108.44,3108.98,3106.29,3106.61,1767484.0
1738490040,3106.61,3106.62,3104.42,3104.8,1177894.0
1738490100,3104.8,3106.66,3104.28,3106.65,890172.0
1738490160,3106.65,3107.62,3106.65,3107.14,264900.0
1738490220,3107.14,3109.06,3107.13,3108.95,220316.0
1738490280,3108.95,3110.42,3107.66,3110.42,1959460.0
1738490340,3110.98,3111.22,3110.0,3110.01,540536.0
1738490400,3110.07,3110.41,3108.26,3108.26,3139374.0
1738490460,3108.26,3108.26,3104.85,3104.86,1962626.0
1738490520,3104.86,3104.86,3101.9,3102.42,1445960.0
1738490580,3102.42,3102.77,3100.2,3100.99,1075724.0
1738490640,3100.99,3103.26,3100.82,3102.38,892644.0
1738490700,3102.38,3106.45,3102.37,3106.45,900220.0
1738490760,3106.49,3109.24,3106.27,3107.61,430812.0
1738490820,3107.61,3108.47,3105.9,3107.64,497486.0
1738490880,3107.64,3107.88,3104.33,3104.65,1583258.0
1738490940,3104.65,3106.48,3104.31,3105.21,1534078.0
1738491000,3105.21,3105.6,3104.31,3105.45,1243922.0
1738491060,3105.45,3106.24,3104.94,3105.52,465162.0
1738491120,3105.52,3108.57,3105.52,3108.2,1478002.0
1738491180,3108.2,3108.2,3105.27,3105.28,500510.0
1738491240,3105.28,3105.28,3099.23,3099.23,2491774.0
1738491300,3099.23,3101.69,3098.59,3098.78,1223128.0
1738491360,3098.78,3103.52,3098.32,3102.56,4412202.0
1738491420,3102.52,3103.0,3100.92,3101.43,2154570.0
1738491480,3101.43,3102.6,3099.01,3099.01,768096.0
1738491540,3099.01,3099.36,3097.16,3098.97,857780.0
1738491600,3098.87,3099.8,3094.43,3095.07,5503586.0
1738491660,3095.06,3095.06,3092.84,3092.84,1974450.0
1738491720,3092.56,3095.0,3091.3,3094.58,2162556.0
1738491780,3094.57,3094.57,3092.32,3093.76,2700588.0
1738491840,3093.76,3094.25,3091.09,3091.62,1473540.0
1738491900,3091.33,3093.12,3091.27,3092.69,1081144.0
1738491960,3092.69,3099.21,3092.01,3097.59,1684410.0
1738492020,3097.59,3099.89,3095.62,3099.35,905108.0
1738492080,3099.35,3099.74,3098.19,3099.11,576630.0
1738492140,3099.11,3099.28,3096.94,3096.94,520778.0
1738492200,3096.94,3097.58,3095.97,3096.17,752774.0
1738492260,3096.17,3098.99,3096.15,3096.35,518664.0
1738492320,3096.28,3096.28,3092.05,3092.94,1121162.0
1738492380,3092.94,3093.18,3089.72,3091.87,2146442.0
1738492440,3091.9,3094.84,3090.91,3093.66,951126.0
1738492500,3093.66,3096.75,3091.71,3095.21,558086.0
1738492560,3095.21,3099.62,3094.59,3094.6,1159464.0
1738492620,3094.6,3097.51,3094.22,3095.47,1983346.0
1738492680,3095.47,3098.82,3094.81,3098.04,526218.0
1738492740,3098.24,3098.61,3096.49,3097.25,498104.0
1738492800,3097.25,3097.84,3094.07,3094.07,1146432.0
1738492860,3094.07,3095.51,3093.89,3095.05,463962.0
1738492920,3094.73,3100.34,3094.38,3099.81,1440720.0
1738492980,3099.86,3104.06,3099.81,3102.6,1264068.0
1738493040,3102.6,3104.39,3101.76,3101.88,868140.0
1738493100,3101.88,3105.31,3101.88,3104.25,814978.0
1738493160,3104.72,3107.27,3104.41,3104.89,2263696.0
1738493220,3104.89,3105.92,3103.63,3103.98,507220.0
1738493280,3104.04,3104.33,3101.88,3101.88,481864.0
1738493340,3101.88,3102.78,3099.36,3101.22,800546.0
1738493400,3101.26,3101.6,3099.26,3100.51,738178.0
1738493460,3100.51,3102.48,3099.92,3102.46,1376554.0
1738493520,3102.46,3103.0,3101.38,3101.84,430882.0
1738493580,3101.84,3103.51,3101.65,3101.91,524074.0
1738493640,3101.91,3101.91,3098.91,3099.06,467554.0
1738493700,3099.06,3100.8,3098.38,3098.47,491114.0
1738493760,3098.47,3100.33,3097.51,3099.99,761792.0
1738493820,3099.99,3100.19,3098.22,3099.62,685988.0
1738493880,3099.62,3101.72,3098.27,3100.64,3233946.0
1738493940,3100.64,3103.52,3100.17,3103.41,1771784.0
1738494000,3103.24,3104.99,3102.23,3104.72,1163938.0
1738494060,3104.72,3106.19,3104.72,3105.85,1326974.0
1738494120,3105.85,3108.02,3105.85,3107.88,1109918.0
1738494180,3107.88,3111.05,3107.55,3111.05,5264206.0
1738494240,3111.05,3111.44,3109.02,3109.8,1492756.0
1738494300,3109.8,3111.63,3109.06,3111.28,1800192.0
1738494360,3111.28,3111.28,3110.14,3110.32,877218.0
1738494420,3110.32,3110.57,3109.0,3110.04,1772718.0
1738494480,3109.97,3109.97,3102.45,3103.43,3971742.0
1738494540,3103.38,3103.44,3100.6,3100.85,1329304.0
1738494600,3100.85,3101.2,3099.1,3099.35,1330616.0
1738494660,3099.05,3102.48,3099.0,3101.8,1317354.0
1738494720,3101.8,3102.27,3099.64,3100.18,874620.0
1738494780,3100.18,3101.74,3099.85,3100.54,738862.0
1738494840,3100.84,3104.16,3100.31,3104.09,771084.0
1738494900,3104.09,3106.11,3104.09,3105.35,1074430.0
1738494960,3105.37,3105.73,3103.38,3103.38,595558.0
1738495020,3103.32,3105.65,3103.09,3104.0,882510.0
1738495080,3104.0,3105.24,3103.0,3103.01,898472.0
1738495140,3103.01,3105.25,3103.0,3103.5,1036972.0
1738495200,3103.5,3103.5,3099.3,3099.39,2231206.0
1738495260,3099.39,3101.39,3099.11,3101.3,926582.0
1738495320,3101.31,3102.19,3098.02,3099.01,1713378.0
1738495380,3099.01,3099.02,3095.88,3096.13,2609574.0
1738495440,3096.09,3097.12,3092.78,3093.8,2992472.0
1738495500,3093.8,3096.32,3092.16,3092.16,1580578.0
1738495560,3092.16,3092.73,3086.22,3086.36,4510222.0
1738495620,3086.36,3088.57,3077.11,3079.99,13695738.0
1738495680,3080.1,3081.8,3077.57,3081.79,3071130.0
1738495740,3081.8,3083.92,3078.31,3078.31,3171836.0
1738495800,3078.31,3085.45,3077.32,3085.45,3297626.0
1738495860,3085.4,3085.82,3078.61,3079.54,4135958.0
1738495920,3079.54,3082.99,3078.54,3079.53,3077824.0
1738495980,3079.12,3079.12,3073.93,3074.2,8964492.0
1738496040,3073.97,3077.73,3072.8,3076.71,3297552.0
1738496100,3076.81,3078.99,3073.0,3075.03,2433072.0
1738496160,3075.02,3077.25,3058.95,3066.01,25755072.0
1738496220,3066.01,3066.24,3058.94,3059.96,6167386.0
1738496280,3059.99,3065.44,3058.85,3065.44,4391938.0
1738496340,3065.39,3067.71,3061.73,3065.12,3416202.0
1738496400,3065.12,3071.96,3065.12,3071.21,4121520.0
1738496460,3071.01,3074.31,3069.38,3074.29,2004850.0
1738496520,3074.36,3076.82,3069.84,3069.88,2538202.0
1738496580,3070.02,3072.97,3068.48,3068.48,1213864.0
1738496640,3068.48,3068.48,3051.33,3055.48,16116662.0
1738496700,3055.27,3059.35,3055.08,3058.04,6097758.0
1738496760,3058.04,3059.36,3054.99,3059.36,7080732.0
1738496820,3059.14,3059.3,3050.55,3052.9,6606852.0
1738496880,3052.92,3059.88,3052.92,3055.67,4307674.0
1738496940,3055.83,3059.95,3054.9,3056.99,3090016.0
1738497000,3056.69,3064.8,3056.69,3062.07,2544484.0
1738497060,3061.97,3068.53,3060.47,3068.53,3335064.0
1738497120,3068.53,3070.19,3065.66,3068.73,2802550.0
1738497180,3068.73,3070.33,3065.86,3066.82,2191618.0
1738497240,3066.82,3066.82,3061.72,3062.94,1678944.0
1738497300,3063.45,3066.99,3063.04,3064.89,1530352.0
1738497360,3064.27,3069.57,3063.81,3069.35,1859930.0
1738497420,3069.35,3071.77,3069.17,3070.12,1922432.0
1738497480,3070.12,3070.48,3061.7,3063.47,4279962.0
1738497540,3063.47,3066.14,3060.13,3063.5,3485638.0
1738497600,3063.5,3063.5,3060.44,3060.64,2808282.0
1738497660,3060.55,3065.74,3060.32,3065.74,2093276.0
1738497720,3065.7,3065.7,3057.95,3060.94,5696716.0
1738497780,3061.0,3062.97,3057.38,3062.97,3721874.0
1738497840,3062.97,3068.77,3062.3,3067.15,2834648.0
1738497900,3067.06,3069.48,3063.81,3068.31,2380430.0
1738497960,3068.31,3070.9,3068.31,3070.39,1414696.0
1738498020,3070.34,3070.94,3065.01,3070.92,2620834.0
1738498080,3070.92,3072.32,3069.53,3071.91,2107696.0
1738498140,3071.87,3074.99,3068.01,3074.12,3800618.0
1738498200,3074.11,3077.53,3071.17,3075.22,3530254.0
1738498260,3075.22,3077.33,3072.24,3073.24,1594632.0
1738498320,3073.24,3077.76,3072.43,3075.49,1374028.0
1738498380,3075.49,3077.46,3073.9,3077.06,2095392.0
1738498440,3077.04,3077.14,3075.74,3076.88,1210238.0
1738498500,3076.88,3078.99,3076.26,3078.65,1486240.0
1738498560,3078.34,3078.34,3072.73,3073.91,1686064.0
1738498620,3073.91,3073.91,3066.46,3070.04,4422732.0
1738498680,3070.46,3074.62,3069.27,3069.86,1522850.0
1738498740,3069.86,3072.02,3068.0,3068.3,2047894.0
1738498800,3068.29,3068.45,3062.86,3063.53,3819464.0
1738498860,3063.27,3066.27,3061.61,3066.27,1668014.0
1738498920,3066.27,3066.89,3063.29,3064.98,1209628.0
1738498980,3064.98,3065.85,3063.28,3064.99,1446490.0
1738499040,3064.99,3067.95,3064.98,3067.95,1606980.0
1738499100,3067.95,3070.44,3067.61,3068.91,1329064.0
1738499160,3068.91,3069.9,3065.81,3067.48,782362.0
1738499220,3067.48,3069.83,3066.5,3067.83,653184.0
1738499280,3067.88,3069.81,3067.41,3067.69,1385506.0
1738499340,3067.72,3068.12,3062.8,3063.32,1136166.0
1738499400,3063.32,3063.32,3060.26,3060.48,3631664.0
1738499460,3060.48,3063.18,3059.14,3059.45,6460134.0
1738499520,3059.44,3062.1,3059.0,3060.72,2876670.0
1738499580,3060.53,3063.86,3059.78,3061.69,1617504.0
1738499640,3061.83,3062.1,3058.64,3059.6,1551324.0
1738499700,3059.6,3064.77,3059.1,3063.66,1609694.0
1738499760,3063.5,3064.7,3061.86,3063.2,1599510.0
1738499820,3063.2,3068.38,3062.51,3068.38,2320008.0
1738499880,3068.51,3069.75,3064.57,3067.09,1666056.0
1738499940,3067.09,3067.09,3059.38,3060.1,1317734.0
1738500000,3059.95,3067.59,3058.64,3067.28,3550916.0
1738500060,3067.35,3068.28,3066.08,3066.61,1761956.0
1738500120,3066.55,3068.0,3063.65,3063.94,3043540.0
1738500180,3063.94,3063.94,3060.29,3061.12,1156442.0
1738500240,3061.36,3061.49,3059.38,3060.18,1993938.0
1738500300,3060.18,3060.18,3055.28,3055.43,2413692.0
1738500360,3055.43,3060.51,3055.35,3056.98,1804136.0
1738500420,3056.91,3057.52,3052.72,3056.48,6181126.0
1738500480,3056.87,3060.0,3053.01,3053.06,2066504.0
1738500540,3053.07,3056.87,3052.13,3053.24,5444750.0
1738500600,3053.24,3054.93,3051.03,3054.4,6016072.0
1738500660,3054.56,3057.93,3053.27,3056.23,1208094.0
1738500720,3056.23,3057.72,3054.12,3055.01,568602.0
1738500780,3054.89,3054.94,3053.3,3054.88,968850.0
1738500840,3054.86,3059.81,3054.69,3056.18,2712414.0
1738500900,3056.13,3056.13,3051.0,3052.06,2087704.0
1738500960,3052.1,3053.84,3049.65,3052.77,11569738.0
1738501020,3052.77,3054.2,3050.05,3053.11,2608532.0
1738501080,3053.11,3059.41,3052.99,3056.1,2293052.0
1738501140,3056.17,3056.17,3050.18,3050.77,2394000.0
1738501200,3050.77,3055.46,3050.77,3053.78,3256746.0
1738501260,3053.78,3060.87,3051.61,3060.87,5858322.0
1738501320,3060.94,3063.27,3056.01,3058.43,2990322.0
1738501380,3058.46,3059.74,3055.18,3059.43,1785928.0
1738501440,3059.6,3064.57,3057.34,3063.95,2851762.0
1738501500,3063.95,3067.31,3062.21,3066.81,4600390.0
1738501560,3066.81,3070.53,3066.12,3067.57,3655746.0
1738501620,3067.49,3068.87,3063.2,3066.16,1675020.0
1738501680,3066.38,3067.78,3062.02,3062.2,1692012.0
1738501740,3062.41,3065.87,3059.45,3065.01,2006366.0
1738501800,3065.05,3067.61,3064.31,3067.01,789688.0
1738501860,3066.65,3068.98,3065.07,3068.91,591720.0
1738501920,3068.91,3071.19,3067.86,3069.36,1325254.0
1738501980,3069.36,3072.45,3067.84,3067.84,1994564.0
1738502040,3067.84,3068.84,3065.07,3067.07,1726764.0
1738502100,3067.01,3067.84,3061.72,3063.32,1779474.0
1738502160,3063.32,3064.76,3061.2,3063.47,1250218.0
1738502220,3063.47,3063.47,3060.84,3062.37,913498.0
1738502280,3062.42,3067.06,3061.01,3067.06,790072.0
1738502340,3067.06,3073.43,3067.06,3072.35,2594526.0
1738502400,3071.89,3073.31,3070.77,3072.38,2207946.0
1738502460,3072.32,3072.32,3068.19,3070.12,1130088.0
1738502520,3070.42,3074.95,3070.42,3074.38,2164374.0
1738502580,3074.37,3074.37,3071.81,3072.15,1124130.0
1738502640,3072.06,3073.61,3071.28,3071.61,1018794.0
1738502700,3071.61,3071.89,3068.39,3069.14,864860.0
1738502760,3069.14,3071.57,3069.13,3070.76,810084.0
1738502820,3070.83,3072.88,3070.13,3070.85,1392794.0
1738502880,3070.97,3071.97,3068.38,3068.43,607574.0
1738502940,3068.43,3070.4,3068.39,3068.39,835286.0
1738503000,3068.39,3068.68,3064.71,3066.02,2847684.0
1738503060,3066.02,3066.51,3060.15,3061.39,4444074.0
1738503120,3061.32,3067.99,3060.51,3067.98,3768454.0
1738503180,3067.98,3069.98,3066.66,3069.98,1906736.0
1738503240,3069.98,3071.1,3068.6,3070.83,1098528.0
1738503300,3071.02,3073.25,3070.45,3073.19,807472.0
1738503360,3073.19,3076.26,3072.84,3074.66,2841724.0
1738503420,3074.54,3075.49,3073.06,3073.65,1089900.0
1738503480,3073.65,3074.89,3072.1,3072.15,781010.0
1738503540,3072.15,3072.15,3068.35,3069.59,1652140.0
1738503600,3069.59,3072.58,3069.59,3072.56,1020112.0
1738503660,3072.64,3074.4,3071.93,3073.1,1121808.0
1738503720,3073.1,3076.39,3073.03,3075.35,599062.0
1738503780,3075.39,3076.34,3075.14,3075.61,623730.0
1738503840,3075.61,3075.62,3073.93,3074.27,696490.0
1738503900,3074.27,3077.73,3074.06,3077.33,1260162.0
1738503960,3077.33,3077.41,3075.02,3076.66,1092758.0
1738504020,3076.66,3085.39,3076.2,3084.81,5129044.0
1738504080,3084.81,3085.41,3081.32,3082.39,3316258.0
1738504140,3082.39,3082.82,3078.61,3079.65,2398418.0
1738504200,3079.89,3081.01,3078.01,3080.21,1324016.0
1738504260,3080.21,3080.21,3075.22,3077.11,2309926.0
1738504320,3077.08,3078.25,3075.6,3077.94,951102.0
1738504380,3077.94,3082.59,3077.94,3081.02,1615236.0
1738504440,3081.02,3083.34,3080.47,3081.28,2667130.0
1738504500,3081.31,3083.77,3080.01,3083.74,1228244.0
1738504560,3083.52,3086.38,3083.31,3086.24,2224638.0
1738504620,3086.24,3086.73,3084.96,3085.49,1726168.0
1738504680,3085.49,3086.1,3085.06,3085.82,1746850.0
1738504740,3085.82,3086.12,3085.23,3085.86,1934828.0
1738504800,3085.86,3087.0,3084.95,3086.35,2016276.0
1738504860,3086.02,3086.02,3080.44,3081.61,2658550.0
1738504920,3081.67,3085.15,3081.03,3083.8,1220910.0
1738504980,3083.65,3088.94,3082.24,3087.86,1811400.0
1738505040,3088.03,3090.03,3087.15,3088.78,2685346.0
1738505100,3088.78,3089.64,3086.1,3086.57,1830626.0
1738505160,3086.57,3088.42,3083.29,3088.41,2096102.0
1738505220,3088.41,3090.36,3086.58,3086.88,2096962.0
1738505280,3086.92,3091.13,3086.68,3091.13,1647924.0
1738505340,3091.13,3092.78,3090.14,3090.69,3098938.0
1738505400,3090.69,3092.09,3090.14,3090.44,1545468.0
1738505460,3090.44,3094.18,3090.37,3092.95,2710966.0
1738505520,3092.73,3092.73,3088.53,3088.9,1836770.0
1738505580,3088.84,3095.43,3088.37,3094.81,2500898.0
1738505640,3094.81,3096.09,3092.63,3095.49,3162146.0
1738505700,3095.49,3097.43,3094.25,3094.25,2156696.0
1738505760,3093.97,3100.11,3093.06,3099.6,4695842.0
1738505820,3099.65,3099.71,3097.97,3098.73,2145834.0
1738505880,3098.68,3098.96,3094.3,3097.27,1908824.0
1738505940,3097.25,3099.16,3092.56,3093.18,1677630.0
1738506000,3093.18,3093.62,3089.47,3090.47,5705056.0
1738506060,3090.47,3091.29,3087.28,3090.15,3538436.0
1738506120,3090.15,3094.27,3090.15,3091.74,2231428.0
1738506180,3091.67,3094.05,3091.39,3092.48,902446.0
1738506240,3092.48,3092.54,3090.22,3090.52,1050750.0
1738506300,3090.52,3091.61,3089.55,3091.61,2047260.0
1738506360,3091.56,3093.16,3089.36,3093.11,2555272.0
1738506420,3092.6,3093.18,3090.61,3091.89,2355920.0
1738506480,3091.89,3093.74,3091.69,3093.74,457398.0
1738506540,3093.55,3096.32,3092.34,3096.32,746860.0
1738506600,3096.32,3096.33,3091.23,3091.41,1492916.0
1738506660,3091.37,3094.69,3090.84,3094.69,1198348.0
1738506720,3094.62,3095.57,3091.87,3092.94,971846.0
1738506780,3092.94,3094.67,3091.32,3092.22,1390436.0
1738506840,3092.02,3096.1,3092.02,3094.68,1140056.0
1738506900,3094.68,3097.74,3094.39,3096.49,2386074.0
1738506960,3096.49,3099.0,3094.74,3098.99,1956766.0
1738507020,3098.99,3099.66,3097.07,3097.51,1626168.0
1738507080,3097.51,3098.24,3095.34,3095.38,1474614.0
1738507140,3095.83,3097.3,3091.32,3091.8,1322910.0
1738507200,3091.8,3096.33,3091.8,3095.02,975460.0
1738507260,3095.02,3096.25,3093.51,3094.99,640052.0
1738507320,3094.99,3097.45,3094.99,3095.97,715376.0
1738507380,3095.97,3096.79,3094.98,3096.62,537838.0
1738507440,3096.62,3096.8,3094.31,3094.37,723294.0
1738507500,3094.81,3095.83,3090.24,3090.24,1484334.0
1738507560,3090.27,3090.73,3086.72,3087.82,2512164.0
1738507620,3087.87,3093.23,3087.87,3093.21,1109176.0
1738507680,3093.21,3094.31,3090.65,3091.35,967452.0
1738507740,3091.56,3092.23,3090.35,3091.72,800252.0
1738507800,3091.72,3091.73,3087.52,3087.53,924264.0
1738507860,3087.57,3089.21,3087.52,3088.77,659528.0
1738507920,3088.77,3088.81,3086.0,3087.52,6016844.0
1738507980,3087.52,3089.99,3087.52,3088.83,1172020.0
1738508040,3088.83,3089.39,3086.82,3087.43,1610504.0
1738508100,3087.43,3088.35,3086.66,3087.06,700610.0
1738508160,3087.09,3088.66,3087.09,3087.26,514824.0
1738508220,3087.41,3088.95,3086.88,3088.94,601202.0
1738508280,3088.32,3089.51,3088.15,3089.35,417780.0
1738508340,3089.35,3089.37,3084.84,3085.16,1310118.0
1738508400,3085.41,3085.41,3078.43,3079.72,4845122.0
1738508460,3079.62,3081.96,3076.93,3080.7,3381484.0
1738508520,3080.67,3080.67,3078.4,3079.64,1896656.0
1738508580,3079.64,3079.69,3075.33,3075.33,2216324.0
1738508640,3075.33,3075.34,3070.84,3072.82,3826730.0
1738508700,3072.82,3077.44,3071.28,3077.44,2527462.0
1738508760,3077.58,3077.68,3072.23,3073.51,1396116.0
1738508820,3073.51,3081.19,3073.51,3081.01,1173988.0
1738508880,3081.01,3084.79,3080.03,3084.54,2553062.0
1738508940,3084.5,3084.5,3080.26,3080.44,1445580.0
1738509000,3080.45,3080.49,3075.9,3076.49,1427426.0
1738509060,3076.49,3080.28,3076.49,3079.72,1378022.0
1738509120,3079.72,3082.4,3078.98,3082.38,749970.0
1738509180,3081.88,3084.61,3080.52,3084.6,1003896.0
1738509240,3084.6,3084.6,3080.53,3081.95,1077874.0
1738509300,3081.72,3082.52,3074.85,3075.24,2003526.0
1738509360,3075.61,3076.78,3072.97,3075.49,1466308.0
1738509420,3075.41,3080.44,3075.41,3080.43,974592.0
1738509480,3080.44,3082.91,3078.97,3079.02,989748.0
1738509540,3079.02,3079.22,3076.11,3076.49,711204.0
1738509600,3076.49,3078.99,3076.01,3077.99,515376.0
1738509660,3077.09,3079.34,3076.02,3078.07,522502.0
1738509720,3078.07,3079.99,3076.26,3079.09,593524.0
1738509780,3079.09,3080.0,3076.39,3076.78,602446.0
1738509840,3076.78,3076.78,3073.88,3073.89,518980.0
1738509900,3073.89,3076.04,3072.27,3072.38,712000.0
1738509960,3072.48,3073.91,3067.93,3069.47,5954664.0
1738510020,3069.47,3069.47,3061.47,3065.06,5036526.0
1738510080,3065.08,3068.18,3063.17,3063.19,4748432.0
1738510140,3063.17,3067.15,3062.57,3062.57,2849150.0
1738510200,3062.61,3067.8,3060.51,3060.9,2089556.0
1738510260,3060.95,3068.18,3059.55,3064.4,3975448.0
1738510320,3064.39,3069.19,3062.64,3065.1,2228822.0
1738510380,3065.42,3072.98,3065.42,3069.3,2310730.0
1738510440,3069.25,3074.59,3067.9,3073.38,1952506.0
1738510500,3073.36,3079.12,3072.07,3079.12,2864838.0
1738510560,3079.12,3080.99,3076.94,3080.06,3079566.0
1738510620,3080.22,3080.24,3076.17,3076.46,1180768.0
1738510680,3076.46,3081.32,3075.93,3080.69,1363916.0
1738510740,3080.75,3081.25,3077.58,3077.58,1018612.0
1738510800,3077.58,3078.14,3075.51,3077.53,788536.0
1738510860,3077.73,3080.38,3077.68,3077.68,1154532.0
1738510920,3077.63,3079.39,3077.01,3079.0,685352.0
1738510980,3079.0,3079.99,3078.01,3078.78,494058.0
1738511040,3078.46,3079.2,3072.27,3072.27,1241484.0
1738511100,3072.24,3072.66,3070.22,3071.94,1119108.0
1738511160,3071.94,3076.4,3070.52,3076.1,855512.0
1738511220,3076.28,3080.0,3076.17,3079.93,1291290.0
1738511280,3079.87,3079.99,3077.07,3077.09,834246.0
1738511340,3077.13,3079.49,3077.13,3078.4,335302.0
1738511400,3078.4,3080.5,3077.77,3080.48,1109314.0
1738511460,3080.48,3083.28,3079.86,3082.84,781066.0
1738511520,3082.84,3083.31,3082.21,3082.38,1506278.0
1738511580,3082.38,3084.35,3082.37,3083.83,957368.0
1738511640,3083.83,3083.83,3081.71,3081.78,402004.0
1738511700,3082.44,3083.23,3081.77,3082.55,452726.0
1738511760,3082.55,3084.85,3082.52,3083.3,643390.0
1738511820,3083.43,3083.62,3079.84,3079.85,911162.0
1738511880,3079.8,3081.32,3078.55,3080.35,584436.0
1738511940,3080.35,3081.05,3078.7,3079.35,1288382.0
1738512000,3079.38,3080.38,3078.23,3078.94,990428.0
1738512060,3078.94,3079.2,3076.32,3077.48,1577084.0
1738512120,3077.48,3078.06,3072.66,3073.01,2330182.0
1738512180,3073.01,3074.55,3070.26,3070.67,2242492.0
1738512240,3070.73,3072.03,3070.11,3070.36,829362.0
1738512300,3070.4,3074.05,3070.36,3073.44,865846.0
1738512360,3073.36,3075.0,3071.0,3072.09,1141054.0
1738512420,3072.14,3074.99,3071.45,3074.99,666408.0
1738512480,3074.99,3077.36,3074.18,3074.18,790726.0
1738512540,3074.18,3074.66,3072.0,3072.46,861590.0
1738512600,3072.47,3073.08,3070.47,3072.06,622258.0
1738512660,3072.06,3072.72,3064.5,3065.19,3414808.0
1738512720,3065.14,3069.03,3064.74,3068.16,1313598.0
1738512780,3069.02,3069.58,3061.01,3061.38,2351718.0
1738512840,3061.39,3063.71,3061.3,3063.22,4399942.0
1738512900,3063.3,3066.77,3060.79,3060.79,2150858.0
1738512960,3060.67,3062.74,3059.02,3062.72,2443782.0
1738513020,3062.72,3069.7,3060.68,3067.3,2000582.0
1738513080,3067.3,3067.99,3063.69,3064.96,911354.0
1738513140,3064.43,3072.31,3063.31,3071.78,2708232.0
1738513200,3071.78,3073.94,3070.47,3073.93,1187558.0
1738513260,3073.93,3075.66,3071.3,3074.57,1728836.0
1738513320,3074.57,3077.5,3073.1,3075.53,1881382.0
1738513380,3075.53,3076.36,3068.83,3069.22,938562.0
1738513440,3069.23,3070.29,3066.41,3067.12,1330672.0
1738513500,3067.12,3068.49,3065.43,3066.07,1500414.0
1738513560,3066.07,3070.59,3066.07,3067.19,630704.0
1738513620,3067.19,3067.63,3060.51,3060.52,1608904.0
1738513680,3060.52,3061.3,3054.37,3056.24,7829222.0
1738513740,3055.73,3058.09,3053.22,3053.23,3685152.0
1738513800,3053.27,3057.02,3053.27,3056.56,3225606.0
1738513860,3056.87,3057.66,3051.53,3051.53,2983954.0
1738513920,3051.5,3055.45,3045.89,3053.18,17047070.0
1738513980,3053.18,3057.35,3048.1,3056.01,3849494.0
1738514040,3055.95,3056.19,3051.39,3052.03,2767560.0
1738514100,3052.05,3053.16,3046.21,3046.29,5767036.0
1738514160,3046.74,3047.05,3029.11,3037.14,35552948.0
1738514220,3037.33,3042.0,3036.22,3042.0,7431006.0
1738514280,3043.13,3048.38,3041.89,3045.92,6489534.0
1738514340,3046.67,3047.28,3037.44,3038.3,3269906.0
1738514400,3038.3,3040.68,3034.35,3035.49,4147648.0
1738514460,3035.55,3040.47,3034.19,3040.47,3524066.0
1738514520,3040.35,3045.14,3040.35,3044.65,3925922.0
1738514580,3044.55,3044.55,3040.11,3040.27,2987412.0
1738514640,3040.08,3041.72,3036.6,3038.05,2394516.0
1738514700,3038.02,3040.16,3034.91,3036.58,4018590.0
1738514760,3036.6,3038.48,3031.68,3034.45,4264834.0
1738514820,3033.89,3034.51,3028.97,3033.61,7527062.0
1738514880,3033.83,3034.53,3022.22,3024.61,14294718.0
1738514940,3024.55,3024.55,3015.0,3016.99,23436594.0
1738515000,3017.05,3019.78,3013.95,3018.41,9464656.0
1738515060,3019.1,3028.4,3019.1,3024.28,11542552.0
1738515120,3023.54,3026.3,3021.82,3022.64,3716632.0
1738515180,3022.27,3026.24,3019.37,3020.22,4980980.0
1738515240,3020.16,3026.08,3019.4,3021.65,5630894.0
1738515300,3021.71,3022.15,3014.32,3015.83,7441456.0
1738515360,3016.06,3016.37,3009.01,3009.01,8052310.0
1738515420,3008.97,3012.89,3002.44,3011.09,27771582.0
1738515480,3010.02,3012.37,3007.35,3009.72,4833624.0
1738515540,3009.99,3015.85,3008.47,3014.35,7024456.0
1738515600,3014.35,3027.92,3013.86,3026.57,11279182.0
1738515660,3026.16,3027.92,3019.91,3027.06,7225408.0
1738515720,3027.0,3027.43,3019.73,3024.01,6590854.0
1738515780,3023.73,3024.01,3010.38,3010.85,5209842.0
1738515840,3010.74,3020.56,3009.16,3015.73,7324350.0
1738515900,3015.62,3017.0,3007.18,3007.85,4291762.0
1738515960,3007.56,3015.9,3006.63,3013.48,4940336.0
1738516020,3013.42,3018.78,3013.18,3017.02,2843906.0
1738516080,3017.79,3024.49,3017.79,3023.36,3679776.0
1738516140,3023.35,3025.88,3020.01,3024.35,3400516.0
1738516200,3023.45,3035.49,3023.45,3030.45,10042526.0
1738516260,3030.45,3035.92,3029.93,3032.06,4327778.0
1738516320,3032.06,3032.06,3025.12,3025.12,9243272.0
1738516380,3024.97,3026.73,3021.01,3025.42,4732688.0
1738516440,3025.27,3025.27,3019.49,3021.4,2383434.0
1738516500,3021.05,3021.05,3015.59,3016.89,7654394.0
1738516560,3016.64,3016.64,3012.96,3015.41,3170158.0
1738516620,3015.41,3015.51,3009.94,3013.68,8908782.0
1738516680,3013.89,3019.23,3013.11,3019.23,3253752.0
1738516740,3019.67,3025.05,3018.79,3018.79,3900784.0
1738516800,3018.66,3018.66,3006.84,3007.44,5761940.0
1738516860,3007.39,3008.8,3003.85,3007.78,5610840.0
1738516920,3008.1,3010.31,3007.48,3007.57,3719944.0
1738516980,3007.57,3009.53,3002.75,3004.79,5908830.0
1738517040,3004.8,3007.22,2994.01,2996.51,30365980.0
1738517100,2996.54,3013.55,2993.91,3007.51,15168076.0
1738517160,3007.17,3008.54,2999.12,3003.02,6055204.0
1738517220,3003.07,3012.39,3002.72,3010.72,4625998.0
1738517280,3010.49,3020.13,3010.49,3015.56,7840514.0
1738517340,3015.56,3015.56,3006.95,3008.31,3822158.0
1738517400,3008.75,3023.79,3008.75,3021.81,6046940.0
1738517460,3021.62,3022.22,3013.68,3015.18,5090312.0
1738517520,3014.93,3018.0,3005.0,3009.59,12418562.0
1738517580,3009.07,3011.15,2998.09,2998.35,14006848.0
1738517640,2998.36,3001.66,2997.43,2998.34,8905616.0
1738517700,2998.53,2998.53,2976.64,2984.53,50321622.0
1738517760,2984.53,2984.53,2968.09,2968.09,26429570.0
1738517820,2968.32,2985.89,2967.87,2985.6,24547454.0
1738517880,2986.54,3003.43,2982.15,2996.69,21917992.0
1738517940,2996.29,3006.26,2991.66,2997.42,11503336.0
1738518000,2997.43,3010.33,2991.67,2995.84,12675418.0
1738518060,2995.76,3001.1,2988.43,2992.05,8298894.0
1738518120,2992.05,2992.89,2986.53,2991.11,5249434.0
1738518180,2991.11,2991.81,2988.4,2988.4,2771590.0
1738518240,2988.43,2992.05,2986.08,2989.36,4804996.0
1738518300,2989.36,2991.15,2984.12,2986.78,7253442.0
1738518360,2986.78,2990.53,2984.84,2985.74,5374042.0
1738518420,2985.27,2990.24,2980.93,2988.58,4742800.0
1738518480,2988.67,2988.67,2977.84,2979.24,5071230.0
1738518540,2979.24,2981.74,2976.88,2979.27,4807688.0
1738518600,2979.27,2979.27,2966.66,2970.11,9624972.0
1738518660,2970.77,2978.16,2970.77,2975.94,8052554.0
1738518720,2978.11,2984.92,2975.6,2976.19,6827740.0
1738518780,2976.36,2980.26,2968.95,2971.77,7235034.0
1738518840,2971.67,2972.4,2962.68,2968.72,13977824.0
1738518900,2968.73,2982.57,2967.41,2980.73,14735290.0
1738518960,2980.87,2983.76,2970.48,2970.63,8870146.0
1738519020,2970.08,2970.68,2949.96,2954.7,28969026.0
1738519080,2954.93,2974.95,2954.7,2963.55,14439454.0
1738519140,2963.51,2974.41,2962.09,2972.11,8059974.0
1738519200,2972.51,2973.12,2957.51,2960.15,8250748.0
1738519260,2960.59,2969.06,2960.01,2965.04,7333948.0
1738519320,2965.11,2969.97,2962.57,2962.57,7376196.0
1738519380,2962.57,2974.84,2961.98,2968.78,5775264.0
1738519440,2968.64,2983.46,2966.23,2979.82,12006082.0
1738519500,2980.02,2986.93,2975.1,2983.57,12460252.0
1738519560,2983.53,2983.53,2970.77,2977.69,4963294.0
1738519620,2977.12,2977.89,2969.52,2973.98,4260452.0
1738519680,2974.43,2975.19,2969.32,2974.42,3106372.0
1738519740,2974.36,2978.57,2972.14,2976.41,2693792.0
1738519800,2977.7,2980.78,2971.4,2972.6,4360298.0
1738519860,2972.36,2978.59,2970.04,2973.6,10219862.0
1738519920,2973.95,2977.71,2970.82,2972.1,2522952.0
1738519980,2972.1,2974.5,2971.1,2972.56,2005486.0
1738520040,2972.56,2974.14,2970.01,2973.22,4569174.0
1738520100,2973.08,2973.08,2967.14,2968.31,5006806.0
1738520160,2968.13,2969.86,2962.97,2965.01,5889174.0
1738520220,2964.89,2965.09,2960.56,2961.07,4594818.0
1738520280,2961.25,2967.08,2958.69,2964.02,7278252.0
1738520340,2964.06,2966.99,2962.57,2964.94,3774200.0
1738520400,2964.99,2968.73,2961.07,2963.71,3603254.0
1738520460,2963.81,2964.63,2952.28,2953.8,10266988.0
1738520520,2953.75,2961.54,2952.3,2957.56,5139088.0
1738520580,2957.31,2966.0,2957.07,2966.0,5014836.0
1738520640,2966.06,2975.95,2964.81,2975.12,6436560.0
1738520700,2975.08,2986.84,2974.51,2985.84,5573916.0
1738520760,2985.84,2988.73,2981.05,2987.9,7159952.0
1738520820,2987.85,2988.25,2978.81,2983.43,4549870.0
1738520880,2983.43,2983.43,2977.7,2980.3,2813014.0
1738520940,2980.24,2981.57,2978.86,2979.32,1946326.0
1738521000,2979.5,2980.27,2972.51,2977.7,4166460.0
1738521060,2977.7,2977.7,2970.87,2975.31,3140070.0
1738521120,2975.26,2975.26,2968.16,2969.15,5071190.0
1738521180,2969.07,2971.32,2960.47,2960.47,4476664.0
1738521240,2960.01,2961.9,2956.09,2961.9,7374232.0
1738521300,2961.91,2961.93,2958.72,2960.63,3512768.0
1738521360,2960.85,2963.84,2960.36,2961.94,2766524.0
1738521420,2962.35,2962.5,2954.26,2957.48,4384774.0
1738521480,2957.89,2957.89,2923.27,2939.34,53128076.0
1738521540,2939.34,2947.64,2938.29,2944.18,14657378.0
1738521600,2944.68,2950.4,2938.12,2938.12,10310284.0
1738521660,2937.87,2939.93,2929.95,2935.78,8072602.0
1738521720,2935.84,2938.73,2933.14,2935.8,4567214.0
1738521780,2936.72,2937.71,2931.93,2936.69,3475616.0
1738521840,2936.08,2936.08,2915.11,2927.06,17465024.0
1738521900,2927.34,2941.53,2924.12,2935.63,16388148.0
1738521960,2935.59,2935.59,2917.7,2917.7,7426556.0
1738522020,2917.7,2934.47,2915.79,2932.77,10043418.0
1738522080,2932.77,2935.9,2924.43,2932.45,7496636.0
1738522140,2932.37,2937.11,2924.08,2937.06,5769706.0
1738522200,2936.81,2939.85,2928.64,2930.79,8101598.0
1738522260,2931.25,2931.48,2921.52,2922.84,5757802.0
1738522320,2922.97,2931.62,2921.36,2923.45,6525210.0
1738522380,2923.85,2929.78,2918.1,2926.36,7495076.0
1738522440,2926.56,2928.76,2918.54,2919.68,5025470.0
1738522500,2919.69,2927.17,2919.35,2922.82,6601070.0
1738522560,2922.77,2930.28,2922.56,2929.26,4487130.0
1738522620,2929.26,2934.32,2927.42,2931.83,7545114.0
1738522680,2931.26,2932.94,2920.65,2920.65,4429834.0
1738522740,2920.58,2930.16,2919.43,2927.28,4401158.0
1738522800,2927.23,2928.1,2911.02,2914.39,16023554.0
1738522860,2914.39,2916.09,2903.01,2915.71,23920008.0
1738522920,2917.45,2927.16,2912.36,2927.16,14919584.0
1738522980,2927.08,2930.45,2917.68,2928.17,9146210.0
1738523040,2927.96,2933.88,2923.39,2932.32,7534520.0
1738523100,2932.44,2934.14,2915.8,2916.57,8331726.0
1738523160,2915.51,2923.56,2915.51,2917.19,5247758.0
1738523220,2916.41,2924.69,2912.4,2924.69,4280472.0
1738523280,2925.5,2929.19,2923.14,2923.14,3446260.0
1738523340,2923.11,2923.11,2917.18,2918.72,6084448.0
1738523400,2918.65,2932.0,2918.65,2931.1,6626334.0
1738523460,2929.66,2932.0,2926.65,2932.0,4498480.0
1738523520,2932.0,2932.0,2923.06,2928.77,4158618.0
1738523580,2928.73,2928.94,2919.52,2924.06,4446604.0
1738523640,2924.5,2926.21,2917.65,2918.59,3578310.0
1738523700,2918.68,2919.61,2912.65,2913.15,6144188.0
1738523760,2912.68,2912.68,2903.3,2903.36,13537198.0
1738523820,2903.01,2910.11,2893.24,2907.55,29612596.0
1738523880,2907.65,2914.52,2906.4,2913.36,7433502.0
1738523940,2913.36,2922.14,2911.8,2922.14,9005092.0
1738524000,2922.12,2925.68,2916.08,2922.64,6893830.0
1738524060,2922.69,2923.28,2910.49,2916.82,4699104.0
1738524120,2916.36,2916.92,2902.19,2906.89,6437036.0
1738524180,2906.85,2906.85,2896.94,2897.61,8827052.0
1738524240,2897.83,2910.05,2896.49,2909.12,10998350.0
1738524300,2909.85,2911.15,2904.19,2909.94,5111530.0
1738524360,2910.4,2910.42,2900.15,2903.99,3495154.0
1738524420,2904.1,2910.8,2904.1,2909.3,5489188.0
1738524480,2909.56,2915.31,2906.58,2914.88,3995370.0
1738524540,2914.88,2924.41,2912.57,2922.45,5643700.0
1738524600,2922.01,2935.99,2921.59,2935.8,10549312.0
1738524660,2935.86,2943.62,2931.52,2943.5,8248882.0
1738524720,2943.65,2950.07,2943.22,2948.51,8753338.0
1738524780,2948.4,2948.43,2937.34,2947.94,8980600.0
1738524840,2948.4,2949.54,2940.02,2942.69,5105122.0
1738524900,2942.69,2943.42,2931.2,2933.25,6584836.0
1738524960,2933.25,2941.14,2932.81,2938.62,3224650.0
1738525020,2938.62,2945.97,2937.55,2945.46,6669274.0
1738525080,2945.44,2952.56,2945.42,2952.56,12782018.0
1738525140,2952.45,2958.27,2950.21,2958.11,9094396.0
1738525200,2958.12,2961.1,2953.6,2959.44,11220912.0
1738525260,2959.44,2964.89,2955.68,2964.12,8852560.0
1738525320,2964.14,2976.55,2964.0,2973.25,28375124.0
1738525380,2973.02,2974.78,2964.39,2970.44,8864052.0
1738525440,2970.54,2973.86,2970.43,2973.28,5629360.0
1738525500,2973.19,2973.36,2962.38,2962.8,5704126.0
1738525560,2962.85,2977.81,2961.99,2976.0,5343308.0
1738525620,2975.94,2980.87,2972.85,2980.55,5732390.0
1738525680,2981.61,2982.61,2975.76,2976.47,6620688.0
1738525740,2976.15,2977.55,2966.59,2968.71,6298276.0
1738525800,2968.66,2969.2,2962.76,2968.06,3672588.0
1738525860,2968.06,2969.96,2964.55,2967.94,4610648.0
1738525920,2967.74,2968.88,2963.81,2965.65,4640630.0
1738525980,2965.65,2965.83,2956.61,2958.07,8946068.0
1738526040,2958.07,2958.41,2954.86,2958.41,4651954.0
1738526100,2958.41,2958.88,2951.59,2955.0,2973986.0
1738526160,2955.02,2955.34,2950.81,2955.34,2096336.0
1738526220,2955.93,2961.55,2954.61,2959.57,3026432.0
1738526280,2959.57,2961.71,2958.74,2958.8,997546.0
1738526340,2958.8,2958.8,2955.03,2957.76,1124024.0
1738526400,2957.81,2958.23,2951.06,2953.71,3305830.0
1738526460,2953.71,2962.29,2953.71,2959.18,3638366.0
1738526520,2959.23,2963.45,2954.94,2963.15,2591850.0
1738526580,2963.39,2973.72,2963.22,2973.72,4022122.0
1738526640,2973.76,2977.53,2973.16,2977.06,14730836.0
1738526700,2977.06,2978.66,2970.62,2970.62,6332008.0
1738526760,2970.35,2974.43,2970.35,2974.43,1643784.0
1738526820,2974.43,2975.86,2970.95,2975.19,3575384.0
1738526880,2975.19,2981.07,2974.28,2980.73,5226016.0
1738526940,2980.71,2981.61,2976.74,2981.6,2044912.0
1738527000,2981.07,2981.29,2976.74,2980.19,1771476.0
1738527060,2979.5,2979.5,2973.15,2974.51,2800772.0
1738527120,2974.51,2976.79,2972.6,2976.31,1433250.0
1738527180,2976.31,2978.78,2975.0,2975.69,2031114.0
1738527240,2975.69,2980.03,2975.69,2980.03,759304.0
1738527300,2980.03,2988.08,2979.38,2983.75,6323746.0
1738527360,2984.17,2985.61,2982.07,2983.52,2621480.0
1738527420,2983.59,2984.69,2976.28,2976.43,8582710.0
1738527480,2976.43,2980.18,2974.95,2977.29,2351868.0
1738527540,2977.33,2977.87,2972.26,2973.98,2069122.0
1738527600,2973.94,2974.59,2966.01,2967.85,4154682.0
1738527660,2967.92,2971.41,2967.42,2968.69,2562006.0
1738527720,2968.69,2973.15,2966.6,2973.15,1246916.0
1738527780,2973.15,2979.11,2973.15,2976.22,3173606.0
1738527840,2976.22,2977.0,2974.15,2976.76,1072518.0
1738527900,2976.91,2981.16,2976.91,2979.49,958118.0
1738527960,2979.59,2979.65,2974.11,2975.31,983326.0
1738528020,2975.36,2977.34,2972.73,2972.74,636450.0
1738528080,2972.8,2973.1,2968.2,2971.01,1046606.0
1738528140,2971.01,2971.01,2964.59,2967.7,1697474.0
1738528200,2967.7,2971.75,2967.38,2967.38,2388404.0
1738528260,2967.38,2968.81,2963.0,2967.17,2158632.0
1738528320,2967.18,2967.18,2960.6,2960.61,1572736.0
1738528380,2960.66,2961.9,2959.59,2960.35,1939068.0
1738528440,2960.55,2961.4,2957.55,2959.32,1715624.0
1738528500,2959.5,2962.81,2959.5,2962.81,2253908.0
1738528560,2962.87,2962.9,2957.73,2960.39,1244148.0
1738528620,2960.45,2963.39,2960.35,2961.89,552146.0
1738528680,2961.89,2961.89,2956.23,2956.85,1254762.0
1738528740,2956.94,2956.99,2953.36,2954.6,3100188.0
1738528800,2954.6,2956.65,2954.19,2955.82,1359102.0
1738528860,2956.14,2959.65,2955.09,2956.35,1179006.0
1738528920,2956.59,2956.9,2952.43,2953.33,1959140.0
1738528980,2954.35,2957.72,2953.28,2956.56,1220056.0
1738529040,2956.51,2958.94,2955.1,2958.94,667218.0
1738529100,2958.63,2958.63,2951.39,2952.15,1481918.0
1738529160,2952.15,2952.17,2946.48,2949.64,6608428.0
1738529220,2949.69,2953.4,2948.18,2948.18,2084740.0
1738529280,2948.07,2948.28,2943.55,2944.91,5682162.0
1738529340,2944.91,2947.89,2943.34,2945.82,4716510.0
1738529400,2945.21,2951.16,2943.3,2951.12,2185196.0
1738529460,2950.93,2953.44,2949.05,2950.36,1428964.0
1738529520,2950.36,2952.11,2946.48,2951.11,1062986.0
1738529580,2951.11,2952.44,2947.31,2949.7,1011540.0
1738529640,2949.7,2949.7,2946.62,2947.07,936688.0
1738529700,2947.06,2949.33,2945.49,2947.68,681400.0
1738529760,2947.68,2948.06,2942.39,2946.01,2639938.0
1738529820,2946.0,2951.64,2945.7,2950.61,1685658.0
1738529880,2950.07,2950.85,2947.44,2950.85,5691096.0
1738529940,2950.9,2952.0,2949.25,2949.65,751064.0
1738530000,2949.69,2950.7,2940.14,2941.79,2204610.0
1738530060,2941.64,2946.32,2941.03,2944.41,1417690.0
1738530120,2944.47,2950.69,2940.8,2949.56,1807096.0
1738530180,2949.52,2955.44,2947.18,2952.68,2770812.0
1738530240,2952.65,2955.68,2947.72,2947.77,1901810.0
1738530300,2947.82,2948.28,2943.69,2943.91,1370718.0
1738530360,2943.96,2943.96,2938.57,2938.57,2654600.0
1738530420,2938.55,2942.4,2937.4,2941.32,1438760.0
1738530480,2940.67,2944.58,2937.27,2944.57,1530460.0
1738530540,2944.62,2945.83,2941.22,2943.48,881376.0
1738530600,2943.45,2948.72,2943.45,2947.65,886926.0
1738530660,2947.72,2948.29,2940.69,2942.91,1295294.0
1738530720,2942.74,2948.49,2940.93,2947.93,1410002.0
1738530780,2947.56,2951.04,2944.89,2949.0,1549670.0
1738530840,2948.85,2950.02,2944.36,2944.81,1453392.0
1738530900,2944.81,2948.81,2943.06,2948.81,1319420.0
1738530960,2949.49,2949.49,2941.51,2942.0,1341880.0
1738531020,2942.04,2943.09,2938.37,2939.8,1777934.0
1738531080,2939.86,2941.23,2936.01,2941.23,1701642.0
1738531140,2941.23,2944.84,2938.99,2939.93,2541170.0
1738531200,2939.9,2940.28,2935.36,2935.66,2040330.0
1738531260,2936.48,2937.51,2930.92,2934.44,4219542.0
1738531320,2934.4,2942.23,2934.4,2941.87,1735594.0
1738531380,2941.53,2942.58,2936.7,2942.12,1611136.0
1738531440,2942.16,2942.16,2936.87,2937.28,2120416.0
1738531500,2937.28,2946.09,2937.28,2945.57,1527416.0
1738531560,2945.57,2945.57,2937.71,2941.51,1130446.0
1738531620,2941.46,2941.51,2927.0,2927.3,10385116.0
1738531680,2927.34,2928.93,2917.84,2918.04,14632686.0
1738531740,2918.04,2920.44,2908.3,2910.41,14409356.0
1738531800,2910.64,2914.69,2905.89,2909.86,11583880.0
1738531860,2909.95,2922.97,2909.85,2922.2,5835396.0
1738531920,2922.4,2925.48,2918.43,2925.01,3253224.0
1738531980,2924.97,2928.96,2922.94,2928.72,3194896.0
1738532040,2928.43,2928.43,2918.88,2922.22,2747474.0
1738532100,2922.17,2922.94,2914.68,2920.53,2704086.0
1738532160,2920.58,2922.36,2912.06,2918.39,2142886.0
1738532220,2918.05,2918.22,2911.14,2913.05,2322152.0
1738532280,2913.44,2914.4,2909.2,2911.91,2753680.0
1738532340,2911.96,2917.64,2911.86,2916.54,2026848.0
1738532400,2916.54,2917.93,2909.32,2911.51,1816926.0
1738532460,2911.46,2911.46,2905.0,2905.53,3155488.0
1738532520,2905.53,2905.81,2895.91,2899.02,10739374.0
1738532580,2898.91,2902.91,2894.8,2901.61,4259634.0
1738532640,2901.61,2911.22,2901.1,2908.07,4195408.0
1738532700,2908.08,2913.29,2907.89,2910.61,2739596.0
1738532760,2910.44,2918.86,2910.31,2912.05,3296510.0
1738532820,2912.19,2915.01,2904.18,2904.24,2697936.0
1738532880,2904.24,2906.78,2902.03,2903.38,3344152.0
1738532940,2903.16,2904.14,2899.32,2901.61,2841908.0
1738533000,2901.55,2902.55,2896.32,2898.14,3041556.0
1738533060,2898.14,2906.23,2897.68,2906.22,2317948.0
1738533120,2906.22,2906.4,2896.77,2899.18,4589564.0
1738533180,2899.45,2906.98,2899.45,2904.86,3613098.0
1738533240,2905.22,2915.18,2904.5,2909.69,12195970.0
1738533300,2909.73,2910.38,2907.04,2907.61,1273978.0
1738533360,2907.61,2908.57,2905.6,2907.67,1358842.0
1738533420,2907.56,2907.56,2901.46,2903.51,1918456.0
1738533480,2903.65,2906.05,2903.16,2905.98,1178632.0
1738533540,2905.98,2906.39,2903.3,2906.39,1142434.0
1738533600,2906.39,2914.0,2905.14,2913.94,3081888.0
1738533660,2913.8,2922.22,2913.29,2919.73,5194070.0
1738533720,2919.94,2927.97,2919.45,2922.03,5161432.0
1738533780,2921.79,2924.96,2917.42,2924.96,3603490.0
1738533840,2924.94,2928.39,2918.6,2925.28,5497814.0
1738533900,2925.21,2928.39,2920.93,2926.75,1725630.0
1738533960,2926.75,2926.75,2918.28,2924.59,1727236.0
1738534020,2924.64,2926.03,2920.35,2920.39,1525884.0
1738534080,2920.37,2922.51,2917.27,2922.51,1333744.0
1738534140,2922.51,2925.5,2921.92,2925.22,1281238.0
1738534200,2925.22,2927.87,2924.12,2926.22,1919476.0
1738534260,2925.18,2930.7,2924.14,2930.55,1873826.0
1738534320,2930.55,2934.19,2926.35,2933.92,2268010.0
1738534380,2933.91,2936.15,2933.1,2935.18,2808448.0
1738534440,2935.18,2935.18,2926.27,2926.58,1531278.0
1738534500,2926.58,2933.49,2926.27,2933.28,1559442.0
1738534560,2933.33,2934.4,2922.77,2923.11,1408800.0
1738534620,2923.16,2929.93,2923.03,2923.03,1944234.0
1738534680,2922.78,2922.78,2916.01,2918.53,2475586.0
1738534740,2918.53,2923.27,2918.53,2920.29,1612746.0
1738534800,2920.55,2920.55,2910.54,2915.3,2576102.0
1738534860,2915.68,2916.97,2903.3,2905.71,6834602.0
1738534920,2905.8,2906.76,2898.19,2901.36,6559072.0
1738534980,2901.07,2913.25,2901.01,2906.3,5983598.0
1738535040,2906.19,2911.06,2905.11,2909.29,1106146.0
1738535100,2908.71,2909.17,2900.36,2908.61,1754002.0
1738535160,2908.61,2909.23,2903.01,2903.98,960690.0
1738535220,2904.89,2911.54,2903.88,2909.18,1250274.0
1738535280,2909.13,2909.13,2905.91,2907.64,638214.0
1738535340,2907.64,2908.94,2905.64,2906.43,460484.0
1738535400,2905.95,2905.95,2898.94,2901.61,2714420.0
1738535460,2901.61,2901.61,2850.01,2850.37,84147984.0
1738535520,2851.59,2869.65,2850.0,2869.49,27954616.0
1738535580,2869.49,2872.46,2859.76,2869.1,7401096.0
1738535640,2869.22,2879.51,2860.32,2875.63,7441692.0
1738535700,2875.25,2879.81,2872.28,2874.29,6813386.0
1738535760,2874.47,2876.61,2862.69,2867.76,6163966.0
1738535820,2867.19,2870.18,2865.45,2867.5,2794532.0
1738535880,2866.38,2869.12,2860.9,2864.93,3774394.0
1738535940,2864.59,2866.84,2849.01,2849.01,8964396.0
1738536000,2849.58,2849.98,2783.7,2803.02,129608960.0
1738536060,2803.02,2809.17,2745.82,2806.49,100566726.0
1738536120,2808.53,2834.99,2797.88,2828.25,31417080.0
1738536180,2827.3,2836.52,2820.01,2836.01,16867860.0
1738536240,2836.01,2841.81,2836.0,2841.4,16375868.0
1738536300,2841.42,2863.52,2841.4,2863.52,9418164.0
1738536360,2863.82,2875.36,2862.0,2863.02,13323022.0
1738536420,2863.06,2881.71,2863.06,2880.13,12665364.0
1738536480,2879.34,2879.34,2870.07,2870.98,8687828.0
1738536540,2870.98,2870.98,2858.01,2858.02,12603262.0
1738536600,2858.02,2874.99,2858.01,2871.96,7730104.0
1738536660,2871.88,2871.88,2858.9,2860.39,3213702.0
1738536720,2860.45,2861.73,2852.36,2852.61,3956572.0
1738536780,2852.61,2852.61,2819.39,2834.23,20057820.0
1738536840,2834.07,2856.12,2834.07,2856.12,12081252.0
1738536900,2856.02,2856.02,2840.68,2849.58,8827202.0
1738536960,2850.24,2853.11,2845.07,2850.14,5495184.0
1738537020,2850.14,2866.18,2846.03,2864.84,10965040.0
1738537080,2865.52,2872.7,2860.99,2872.7,7367678.0
1738537140,2873.25,2876.44,2867.8,2874.72,6490480.0
1738537200,2874.68,2874.68,2855.74,2856.42,10851172.0
1738537260,2856.32,2856.32,2836.7,2837.73,18724240.0
1738537320,2838.02,2839.71,2829.52,2835.33,19563672.0
1738537380,2835.96,2835.99,2824.09,2832.36,18931182.0
1738537440,2832.3,2832.3,2814.99,2829.27,16421502.0
1738537500,2829.54,2839.04,2826.1,2831.14,13610882.0
1738537560,2831.19,2832.21,2813.3,2822.05,10316702.0
1738537620,2822.17,2830.49,2821.03,2828.28,8304684.0
1738537680,2828.44,2829.48,2813.99,2813.99,8481434.0
1738537740,2814.1,2823.85,2814.1,2816.88,8762052.0
1738537800,2816.82,2816.82,2800.02,2806.83,20663726.0
1738537860,2807.37,2818.84,2806.19,2807.84,7374484.0
1738537920,2807.84,2818.55,2802.35,2818.55,7223140.0
1738537980,2818.55,2831.05,2816.17,2829.83,12535250.0
1738538040,2829.73,2837.18,2824.39,2837.18,6866146.0
1738538100,2836.8,2847.51,2836.32,2846.95,8876770.0
1738538160,2846.92,2853.04,2844.24,2844.24,11709450.0
1738538220,2845.46,2845.8,2837.41,2843.2,7925980.0
1738538280,2841.05,2843.94,2833.06,2836.94,7856288.0
1738538340,2837.59,2843.35,2832.39,2835.55,4275478.0
1738538400,2834.63,2837.78,2824.51,2826.4,6350564.0
1738538460,2826.11,2827.56,2814.85,2816.58,6345514.0
1738538520,2816.76,2819.45,2810.64,2813.66,8499542.0
1738538580,2813.82,2823.85,2812.47,2819.97,7137622.0
1738538640,2819.98,2819.98,2804.35,2804.55,6773184.0
1738538700,2804.34,2818.73,2801.14,2807.01,8923390.0
1738538760,2807.42,2807.52,2777.07,2780.59,27461606.0
1738538820,2780.11,2802.22,2779.72,2790.91,16565264.0
1738538880,2790.69,2814.75,2788.13,2811.34,11325862.0
1738538940,2811.34,2814.64,2805.98,2809.12,13117350.0
1738539000,2809.12,2813.1,2799.4,2800.84,12851280.0
1738539060,2801.46,2825.85,2800.63,2824.4,12426886.0
1738539120,2824.74,2836.71,2824.71,2834.27,11641980.0
1738539180,2834.27,2834.27,2823.66,2826.88,9152060.0
1738539240,2826.86,2827.92,2816.49,2817.36,8661570.0
1738539300,2817.12,2820.4,2813.72,2820.4,6845994.0
1738539360,2820.4,2831.96,2815.89,2831.96,9379378.0
1738539420,2832.33,2848.14,2832.33,2843.35,12844736.0
1738539480,2842.86,2849.21,2842.36,2844.64,6376844.0
1738539540,2844.51,2847.82,2837.72,2845.93,6741600.0
1738539600,2845.33,2852.44,2835.25,2849.84,9309490.0
1738539660,2849.78,2851.35,2842.57,2844.15,4854056.0
1738539720,2844.43,2848.78,2838.64,2846.57,5487060.0
1738539780,2847.55,2851.02,2841.8,2842.46,4870296.0
1738539840,2843.47,2846.74,2836.47,2844.24,4894628.0
1738539900,2843.98,2850.24,2843.84,2850.24,4860164.0
1738539960,2850.19,2856.74,2846.89,2855.28,6902364.0
1738540020,2855.28,2859.45,2849.17,2859.33,7995946.0
1738540080,2859.74,2865.14,2856.08,2859.94,7605046.0
1738540140,2859.91,2864.48,2856.49,2856.82,4068192.0
1738540200,2856.68,2859.92,2852.03,2859.33,4177198.0
1738540260,2859.89,2864.76,2858.41,2862.22,3331144.0
1738540320,2861.86,2862.22,2856.99,2858.52,3131542.0
1738540380,2858.47,2864.62,2856.74,2864.62,2070362.0
1738540440,2864.71,2864.83,2858.41,2858.7,3072130.0
1738540500,2858.66,2862.01,2853.49,2860.64,2789650.0
1738540560,2860.64,2867.75,2860.44,2867.19,3425092.0
1738540620,2867.19,2869.06,2861.06,2869.05,5353972.0
1738540680,2869.15,2870.0,2866.01,2866.07,4481764.0
1738540740,2865.8,2868.86,2864.31,2867.91,5687050.0
1738540800,2868.0,2868.8,2864.84,2867.28,4303354.0
1738540860,2867.51,2870.01,2859.41,2862.25,6603728.0
1738540920,2862.27,2862.36,2854.7,2857.27,6903950.0
1738540980,2857.22,2862.89,2854.94,2858.82,4987096.0
1738541040,2858.4,2859.01,2851.6,2851.66,4022636.0
1738541100,2851.67,2862.96,2849.39,2861.31,6696090.0
1738541160,2861.24,2869.95,2860.86,2866.34,8213410.0
1738541220,2865.42,2871.7,2865.42,2870.08,5300470.0
1738541280,2869.81,2869.95,2856.51,2868.02,4784230.0
1738541340,2867.61,2868.32,2858.22,2860.96,3727662.0
1738541400,2860.94,2860.94,2853.07,2855.02,5747754.0
1738541460,2855.09,2859.75,2851.01,2855.98,2013318.0
1738541520,2856.12,2861.59,2855.34,2858.33,2387478.0
1738541580,2858.33,2860.3,2852.69,2855.14,1988358.0
1738541640,2854.93,2854.93,2848.66,2851.94,4045624.0
1738541700,2850.9,2852.15,2841.09,2841.82,9395592.0
1738541760,2841.82,2842.15,2835.66,2835.66,6207876.0
1738541820,2835.73,2835.88,2825.05,2829.25,11826076.0
1738541880,2829.28,2830.77,2818.24,2822.02,8112978.0
1738541940,2822.25,2824.71,2817.06,2817.06,5596764.0
1738542000,2818.06,2820.45,2815.14,2816.39,5989550.0
1738542060,2816.39,2824.55,2807.9,2824.55,8313298.0
1738542120,2824.23,2824.66,2811.82,2815.2,7038052.0
1738542180,2815.2,2815.3,2805.14,2808.16,7755600.0
1738542240,2808.27,2808.74,2800.0,2804.52,9055050.0
1738542300,2804.52,2846.27,2804.52,2846.15,32469076.0
1738542360,2846.15,2856.82,2844.59,2850.51,16732480.0
1738542420,2850.46,2857.59,2846.06,2853.06,5634264.0
1738542480,2852.34,2855.37,2842.56,2845.69,7168546.0
1738542540,2845.64,2845.64,2832.7,2838.12,5334084.0
1738542600,2837.94,2841.1,2826.76,2828.47,4739140.0
1738542660,2828.64,2828.91,2817.27,2818.06,14999832.0
1738542720,2818.0,2821.97,2811.0,2812.64,9532612.0
1738542780,2812.26,2824.38,2812.14,2823.51,7957256.0
1738542840,2823.75,2839.04,2822.31,2834.71,13672988.0
1738542900,2834.59,2834.73,2814.86,2816.34,7716676.0
1738542960,2816.48,2829.85,2813.64,2829.16,7868642.0
1738543020,2829.04,2830.05,2817.65,2820.37,4937556.0
1738543080,2820.38,2821.27,2815.17,2820.8,4002812.0
1738543140,2820.85,2830.39,2820.13,2828.61,2971694.0
1738543200,2828.0,2828.0,2817.39,2817.6,3282118.0
1738543260,2817.67,2819.17,2810.53,2810.53,8962590.0
1738543320,2810.61,2815.51,2809.07,2810.32,5353790.0
1738543380,2810.07,2810.47,2787.01,2796.39,23375562.0
1738543440,2796.73,2797.74,2767.03,2778.69,24257858.0
1738543500,2776.24,2799.85,2776.24,2798.72,24562250.0
1738543560,2798.53,2816.33,2798.53,2812.22,19877188.0
1738543620,2812.23,2817.11,2791.31,2794.89,12627202.0
1738543680,2794.89,2799.18,2788.47,2797.16,16265692.0
1738543740,2793.24,2829.21,2791.07,2823.71,20761762.0
1738543800,2823.54,2826.67,2809.56,2819.28,19069956.0
1738543860,2818.54,2834.77,2818.54,2831.23,10440052.0
1738543920,2829.61,2839.48,2820.66,2838.18,9328276.0
1738543980,2838.18,2844.98,2825.99,2832.17,8207692.0
1738544040,2832.17,2844.7,2831.57,2839.1,7743466.0
1738544100,2839.7,2839.7,2827.92,2839.15,5676586.0
1738544160,2839.41,2844.57,2834.96,2841.1,5321484.0
1738544220,2841.03,2844.17,2831.25,2840.83,4627176.0
1738544280,2841.05,2843.97,2828.52,2831.24,4582848.0
1738544340,2831.07,2833.69,2822.22,2822.49,5701536.0
1738544400,2822.97,2834.14,2822.52,2829.84,5199608.0
1738544460,2829.84,2840.34,2829.84,2831.1,7259672.0
1738544520,2831.04,2839.66,2826.96,2833.6,5577492.0
1738544580,2833.6,2843.06,2832.52,2833.98,4878058.0
1738544640,2832.37,2832.7,2824.41,2828.69,5931418.0
1738544700,2828.68,2834.05,2827.41,2828.82,4764622.0
1738544760,2829.81,2836.96,2826.27,2836.0,4404372.0
1738544820,2836.73,2837.45,2823.28,2827.73,5060978.0
1738544880,2827.73,2832.26,2824.57,2825.11,5804170.0
1738544940,2825.8,2825.8,2820.32,2820.39,6834632.0
1738545000,2820.82,2836.47,2815.04,2830.59,8288810.0
1738545060,2830.77,2830.77,2819.32,2828.72,4823110.0
1738545120,2828.61,2834.61,2824.88,2830.77,3490220.0
1738545180,2831.42,2835.04,2822.12,2824.09,3862464.0
1738545240,2823.4,2824.09,2812.68,2813.61,8555352.0
1738545300,2813.61,2815.24,2800.1,2801.76,12832368.0
1738545360,2801.76,2803.83,2796.64,2802.68,8153164.0
1738545420,2804.63,2809.79,2804.63,2808.27,4417164.0
1738545480,2808.61,2812.04,2801.89,2802.74,6205796.0
1738545540,2802.52,2804.74,2795.73,2798.92,3969744.0
1738545600,2798.57,2801.77,2793.12,2793.12,3462188.0
1738545660,2793.8,2805.08,2785.99,2800.63,15693756.0
1738545720,2800.81,2802.04,2789.15,2790.47,5340734.0
1738545780,2791.01,2797.36,2788.35,2791.62,5115168.0
1738545840,2791.57,2794.72,2786.49,2792.52,4274028.0
1738545900,2793.18,2793.98,2786.84,2792.73,4423104.0
1738545960,2792.73,2795.19,2784.75,2786.02,7025184.0
1738546020,2786.7,2790.69,2780.59,2788.42,5896754.0
1738546080,2787.47,2789.71,2781.6,2787.17,4876720.0
1738546140,2786.64,2786.96,2780.0,2785.38,9984822.0
1738546200,2784.97,2785.82,2776.08,2780.22,10624366.0
1738546260,2780.05,2798.43,2780.05,2798.42,12062956.0
1738546320,2798.35,2801.57,2790.19,2792.09,12309254.0
1738546380,2791.59,2797.93,2787.2,2790.86,4318018.0
1738546440,2790.9,2794.67,2783.82,2785.07,5061746.0
1738546500,2785.94,2791.25,2777.95,2777.95,9444982.0
1738546560,2777.6,2783.59,2771.79,2773.74,6754218.0
1738546620,2773.76,2775.66,2763.04,2771.52,10915680.0
1738546680,2771.59,2776.36,2770.31,2774.49,6187864.0
1738546740,2774.48,2779.64,2772.75,2778.23,5416392.0
1738546800,2778.23,2782.0,2773.93,2782.0,8211720.0
1738546860,2782.01,2782.3,2770.69,2770.69,9180266.0
1738546920,2771.05,2776.7,2766.29,2770.8,7613838.0
1738546980,2772.37,2776.87,2747.25,2750.2,27994250.0
1738547040,2749.29,2761.05,2731.41,2748.46,49184038.0
1738547100,2748.44,2750.3,2693.8,2696.96,73865310.0
1738547160,2702.76,2718.66,2696.96,2708.43,49449500.0
1738547220,2707.67,2716.12,2650.99,2660.89,116625528.0
1738547280,2662.23,2683.74,2629.65,2634.66,83524170.0
1738547340,2636.12,2657.04,2596.8,2653.18,120224646.0
1738547400,2654.66,2684.2,2651.43,2670.23,43304768.0
1738547460,2669.11,2682.78,2652.7,2660.58,27748390.0
1738547520,2660.58,2675.46,2634.32,2634.61,29901534.0
1738547580,2634.21,2654.4,2630.12,2640.35,31385020.0
1738547640,2641.25,2643.26,2547.81,2566.3,73211936.0
1738547700,2566.3,2578.69,2438.88,2438.88,147455070.0
1738547760,2438.88,2532.44,2430.36,2528.7,115655284.0
1738547820,2528.7,2534.6,2480.27,2507.15,53780042.0
1738547880,2504.78,2542.02,2504.78,2510.61,39410336.0
1738547940,2510.61,2523.62,2480.06,2489.08,45962968.0
1738548000,2490.64,2554.55,2490.64,2554.55,41020332.0
1738548060,2555.34,2562.92,2504.41,2504.41,41406536.0
1738548120,2504.98,2511.74,2477.3,2497.32,49342842.0
1738548180,2499.18,2530.8,2497.32,2512.26,40195382.0
1738548240,2512.26,2525.51,2475.89,2477.14,39803670.0
1738548300,2477.14,2503.45,2467.96,2477.44,33184504.0
1738548360,2477.13,2478.97,2412.34,2412.6,45911264.0
1738548420,2412.36,2412.6,2145.42,2145.42,186473072.0
1738548480,2144.58,2283.33,2100.47,2282.1,151848896.0
1738548540,2282.1,2347.3,2271.68,2332.23,79516866.0
1738548600,2332.23,2394.14,2322.89,2365.39,48228234.0
1738548660,2365.39,2384.55,2345.09,2378.06,45539710.0
1738548720,2374.03,2470.16,2374.03,2436.0,57613892.0
1738548780,2436.0,2462.73,2419.24,2435.3,35532982.0
1738548840,2433.02,2456.22,2410.17,2449.71,28018922.0
1738548900,2452.08,2452.54,2424.15,2442.19,28559142.0
1738548960,2442.91,2448.18,2421.02,2448.18,27232602.0
1738549020,2448.18,2500.47,2447.95,2486.09,38669490.0
1738549080,2485.86,2506.55,2484.09,2496.77,35605480.0
1738549140,2498.81,2510.2,2483.83,2504.52,34540168.0
1738549200,2503.58,2506.22,2486.93,2498.18,31910058.0
1738549260,2498.18,2509.43,2462.0,2480.53,33324188.0
1738549320,2480.53,2483.61,2457.13,2471.6,27758446.0
1738549380,2471.56,2508.54,2466.83,2489.79,34608904.0
1738549440,2489.79,2501.62,2473.08,2474.04,25446220.0
1738549500,2475.36,2508.94,2475.36,2506.07,28717820.0
1738549560,2503.9,2506.11,2478.15,2488.71,28555136.0
1738549620,2488.34,2495.59,2476.7,2483.87,18399124.0
1738549680,2483.35,2499.47,2481.51,2488.86,16176682.0
1738549740,2488.86,2488.86,2460.85,2460.91,18758076.0
1738549800,2460.95,2493.52,2459.93,2485.36,27636360.0
1738549860,2485.36,2486.68,2469.8,2471.69,19168824.0
1738549920,2471.69,2473.88,2444.87,2454.28,25446476.0
1738549980,2454.27,2455.62,2435.7,2455.62,29007982.0
1738550040,2457.31,2477.44,2454.53,2459.5,22106308.0
1738550100,2459.5,2473.47,2452.04,2468.86,16076646.0
1738550160,2467.63,2491.31,2458.18,2490.54,17112672.0
1738550220,2490.24,2512.93,2480.9,2483.5,25605956.0
1738550280,2483.59,2496.7,2480.6,2495.82,14669064.0
1738550340,2495.55,2496.94,2479.86,2480.99,13720328.0
1738550400,2480.6,2480.99,2469.52,2469.99,14046846.0
1738550460,2470.06,2484.99,2468.91,2479.37,13000600.0
1738550520,2479.85,2490.18,2478.3,2489.36,15683582.0
1738550580,2489.23,2502.52,2484.93,2494.68,16849476.0
1738550640,2494.18,2501.44,2486.39,2496.2,17256056.0
1738550700,2497.3,2503.46,2491.7,2493.62,10424720.0
1738550760,2495.24,2502.8,2489.2,2495.25,11454134.0
1738550820,2495.74,2497.44,2482.01,2488.18,10933068.0
1738550880,2489.0,2491.24,2480.51,2487.03,10511968.0
1738550940,2486.58,2488.99,2476.27,2477.94,12131938.0
1738551000,2477.11,2487.13,2477.11,2486.88,11601954.0
1738551060,2485.9,2491.56,2482.74,2487.97,10947636.0
1738551120,2488.25,2493.26,2478.45,2478.76,10699194.0
1738551180,2478.76,2479.45,2464.34,2469.32,17925372.0
1738551240,2469.03,2469.66,2455.0,2464.35,14310864.0
1738551300,2463.71,2471.55,2460.46,2467.08,8901466.0
1738551360,2467.69,2478.99,2467.69,2468.95,12335086.0
1738551420,2468.95,2476.61,2462.84,2473.36,8354898.0
1738551480,2473.53,2487.5,2473.53,2479.43,10263864.0
1738551540,2479.43,2492.41,2477.52,2484.6,10885894.0
1738551600,2484.6,2497.09,2477.91,2496.72,12951168.0
1738551660,2497.39,2498.72,2489.56,2491.08,10690986.0
1738551720,2490.96,2492.22,2485.06,2485.53,7243322.0
1738551780,2485.34,2497.66,2484.64,2490.9,6588246.0
1738551840,2490.87,2498.54,2490.73,2497.74,7772124.0
1738551900,2497.74,2502.19,2492.95,2501.37,9243836.0
1738551960,2502.32,2507.8,2494.49,2505.67,12510864.0
1738552020,2505.94,2516.62,2505.94,2515.22,22190594.0
1738552080,2515.21,2519.56,2505.06,2505.2,18325674.0
1738552140,2504.99,2507.03,2500.18,2503.93,14305312.0
1738552200,2503.93,2509.86,2500.45,2508.08,8022916.0
1738552260,2508.08,2513.41,2501.98,2508.45,9759296.0
1738552320,2508.87,2509.63,2502.88,2505.27,15316156.0
1738552380,2505.47,2508.8,2502.91,2505.04,7661854.0
1738552440,2505.28,2506.2,2501.19,2505.61,6980496.0
1738552500,2505.74,2511.43,2503.01,2508.53,8357754.0
1738552560,2508.53,2517.16,2504.51,2516.31,7663566.0
1738552620,2517.87,2529.69,2517.8,2528.91,17382812.0
1738552680,2529.1,2542.02,2526.83,2541.25,27795064.0
1738552740,2541.25,2542.53,2528.28,2532.01,16322066.0
1738552800,2532.04,2539.58,2530.18,2538.3,8665084.0
1738552860,2538.17,2540.07,2532.6,2539.07,10886602.0
1738552920,2539.03,2539.95,2528.54,2528.55,10503482.0
1738552980,2527.76,2533.08,2521.46,2522.82,10077006.0
1738553040,2523.21,2524.55,2513.57,2518.8,11509134.0
1738553100,2518.71,2522.82,2513.47,2521.33,8284156.0
1738553160,2521.38,2521.38,2508.7,2509.65,7329918.0
1738553220,2509.7,2511.67,2502.79,2508.66,9413390.0
1738553280,2508.61,2513.18,2505.18,2513.06,5585528.0
1738553340,2513.06,2519.05,2510.21,2515.31,5267658.0
1738553400,2514.74,2518.56,2508.52,2513.48,7146498.0
1738553460,2514.63,2518.6,2510.43,2513.72,5235442.0
1738553520,2515.04,2515.83,2507.24,2512.93,5865568.0
1738553580,2514.09,2517.77,2509.78,2517.77,5122780.0
1738553640,2517.77,2520.15,2510.35,2510.35,5072502.0
1738553700,2510.54,2511.66,2508.0,2509.86,8547504.0
1738553760,2509.86,2510.77,2503.22,2504.01,4931188.0
1738553820,2504.05,2511.11,2501.67,2510.07,5962992.0
1738553880,2510.07,2513.22,2505.71,2511.13,3178546.0
1738553940,2511.31,2512.78,2503.55,2506.2,3537242.0
1738554000,2506.25,2517.92,2506.13,2515.38,4677792.0
1738554060,2515.46,2517.05,2506.24,2508.29,4771428.0
1738554120,2509.7,2514.05,2505.76,2511.55,3909914.0
1738554180,2511.74,2512.95,2501.3,2509.99,7553980.0
1738554240,2509.96,2514.92,2507.13,2514.32,3967118.0
1738554300,2514.06,2523.31,2513.57,2523.31,7100966.0
1738554360,2523.35,2527.62,2521.69,2523.38,5980630.0
1738554420,2523.39,2526.37,2518.52,2521.76,4917080.0
1738554480,2522.2,2529.75,2520.29,2529.16,4382128.0
1738554540,2529.32,2535.59,2529.32,2535.38,6508206.0
1738554600,2535.39,2536.78,2525.58,2536.67,5072708.0
1738554660,2535.29,2536.68,2530.46,2535.38,4467682.0
1738554720,2535.43,2540.72,2534.56,2540.72,6470836.0
1738554780,2540.86,2541.58,2532.02,2535.96,4357982.0
1738554840,2535.92,2537.78,2532.01,2534.93,3184794.0
1738554900,2534.51,2534.93,2526.13,2527.63,5092604.0
1738554960,2527.39,2530.8,2526.16,2526.65,3593428.0
1738555020,2526.75,2531.62,2526.71,2526.81,4512116.0
1738555080,2527.47,2530.53,2521.15,2521.18,3888338.0
1738555140,2521.61,2525.76,2520.79,2525.19,3065230.0
1738555200,2525.26,2526.18,2520.93,2523.64,5077868.0
1738555260,2524.02,2536.15,2522.45,2535.41,4708394.0
1738555320,2535.44,2548.07,2532.17,2547.68,8879986.0
1738555380,2547.36,2564.23,2543.62,2563.95,14192620.0
1738555440,2563.96,2564.26,2555.14,2555.14,8094366.0
1738555500,2555.15,2555.51,2538.26,2538.48,10406464.0
1738555560,2538.07,2538.07,2529.1,2531.22,9255720.0
1738555620,2531.58,2535.46,2524.58,2527.29,6297738.0
1738555680,2527.22,2527.22,2522.1,2525.02,7854692.0
1738555740,2525.02,2527.14,2524.31,2525.66,3409118.0
1738555800,2525.0,2527.14,2515.72,2517.23,5166736.0
1738555860,2517.23,2517.84,2510.03,2510.34,5669396.0
1738555920,2510.5,2513.15,2506.09,2507.84,5848822.0
1738555980,2507.47,2509.07,2504.43,2508.15,4419042.0
1738556040,2508.72,2515.11,2507.78,2511.91,4176710.0
1738556100,2512.13,2512.23,2505.27,2506.64,3698726.0
1738556160,2506.59,2510.59,2506.43,2509.89,2453450.0
1738556220,2509.89,2520.39,2507.33,2520.39,5401516.0
1738556280,2520.31,2520.31,2510.64,2512.03,4647966.0
1738556340,2511.72,2514.78,2507.28,2510.01,3294190.0
1738556400,2509.56,2510.22,2503.36,2503.51,4633954.0
1738556460,2503.45,2509.06,2499.53,2508.74,10499658.0
1738556520,2508.23,2509.51,2504.02,2504.69,4002218.0
1738556580,2504.68,2507.18,2502.76,2502.76,3027702.0
1738556640,2502.71,2503.67,2499.33,2503.57,4167432.0
1738556700,2503.57,2504.95,2490.72,2494.61,11899564.0
1738556760,2494.98,2503.21,2494.98,2497.55,4335804.0
1738556820,2497.08,2498.68,2486.4,2489.23,10523990.0
1738556880,2489.19,2496.68,2489.18,2494.18,12137200.0
1738556940,2493.86,2495.53,2488.7,2488.81,3677796.0
1738557000,2488.75,2495.99,2488.4,2490.97,4554514.0
1738557060,2491.24,2492.06,2480.47,2480.8,9078334.0
1738557120,2480.84,2482.68,2475.95,2477.88,8811482.0
1738557180,2477.89,2478.76,2471.57,2476.62,8137232.0
1738557240,2476.63,2477.63,2469.16,2469.67,6293160.0
1738557300,2469.18,2476.65,2467.8,2471.15,7658252.0
1738557360,2470.32,2477.08,2463.09,2476.04,9360470.0
1738557420,2476.0,2494.01,2473.92,2489.02,13261360.0
1738557480,2488.33,2496.21,2485.59,2486.26,10462512.0
1738557540,2486.34,2487.02,2472.25,2474.35,6238396.0
1738557600,2474.4,2482.15,2471.6,2480.73,4838582.0
1738557660,2480.63,2482.82,2475.19,2477.72,5226346.0
1738557720,2477.72,2478.32,2467.89,2469.24,4557800.0
1738557780,2469.3,2471.14,2461.91,2467.07,6240956.0
1738557840,2467.02,2477.26,2465.84,2472.82,5413508.0
1738557900,2472.82,2472.82,2465.65,2471.59,5198546.0
1738557960,2471.52,2473.76,2467.07,2471.3,3098786.0
1738558020,2472.05,2474.32,2464.89,2464.89,4649254.0
1738558080,2464.83,2468.82,2461.77,2465.8,5395258.0
1738558140,2465.61,2478.8,2465.59,2473.39,5747946.0
1738558200,2473.32,2476.76,2468.78,2473.93,4281160.0
1738558260,2473.82,2482.16,2469.38,2479.86,5151930.0
1738558320,2479.86,2483.49,2475.07,2480.11,5251414.0
1738558380,2480.11,2484.84,2476.79,2483.73,4390828.0
1738558440,2483.72,2484.17,2468.06,2468.63,4725038.0
1738558500,2468.7,2478.84,2465.94,2469.26,4559512.0
1738558560,2469.2,2472.99,2466.37,2469.81,4083756.0
1738558620,2470.01,2473.32,2467.97,2468.68,3927672.0
1738558680,2468.41,2468.68,2464.1,2464.37,2960428.0
1738558740,2464.48,2464.6,2447.3,2451.13,22600292.0
1738558800,2451.75,2456.16,2446.04,2450.86,12076240.0
1738558860,2450.86,2469.94,2450.63,2469.9,9846210.0
1738558920,2469.77,2475.0,2467.54,2468.28,9560654.0
1738558980,2468.16,2475.34,2462.16,2471.53,7986722.0
1738559040,2471.53,2473.75,2466.36,2466.77,8469450.0
1738559100,2466.78,2473.89,2465.62,2470.18,4357702.0
1738559160,2470.09,2470.58,2463.32,2468.44,4106562.0
1738559220,2468.55,2473.12,2463.83,2472.8,7481560.0
1738559280,2472.8,2475.89,2467.82,2472.15,5614556.0
1738559340,2472.15,2472.15,2464.42,2470.3,4666060.0
1738559400,2470.26,2470.43,2465.16,2467.64,3926804.0
1738559460,2466.79,2474.95,2466.79,2468.24,3574748.0
1738559520,2467.99,2470.99,2464.35,2469.18,3665522.0
1738559580,2468.91,2475.28,2467.44,2468.91,3690654.0
1738559640,2468.91,2470.19,2464.21,2464.21,3441296.0
1738559700,2464.19,2474.2,2463.58,2473.48,3400902.0
1738559760,2473.56,2477.99,2467.29,2477.99,4524146.0
1738559820,2478.14,2481.95,2475.49,2475.5,7216202.0
1738559880,2475.5,2476.9,2472.01,2475.2,3518326.0
1738559940,2475.51,2480.07,2475.0,2477.96,5203540.0
1738560000,2477.96,2478.13,2469.04,2472.64,3544292.0
1738560060,2472.88,2472.88,2465.92,2469.79,3718690.0
1738560120,2470.1,2472.71,2466.03,2469.62,2605320.0
1738560180,2469.72,2479.19,2469.72,2477.1,2210280.0
1738560240,2477.1,2483.99,2476.68,2480.38,3190142.0
1738560300,2480.46,2483.6,2477.04,2483.41,3361014.0
1738560360,2483.41,2497.73,2482.71,2494.63,8340680.0
1738560420,2494.07,2497.82,2493.6,2497.55,5182512.0
1738560480,2497.55,2500.57,2488.33,2497.44,7693244.0
1738560540,2497.32,2497.55,2488.95,2489.92,5891024.0
1738560600,2489.88,2494.74,2486.81,2493.72,5250744.0
1738560660,2493.67,2495.57,2492.43,2493.06,4402748.0
1738560720,2493.1,2498.36,2493.1,2497.61,6149608.0
1738560780,2498.1,2500.51,2493.09,2493.09,4555750.0
1738560840,2493.09,2493.3,2490.05,2492.09,5334374.0
1738560900,2491.64,2492.37,2486.03,2488.34,5572104.0
1738560960,2488.15,2492.68,2486.25,2492.66,3266002.0
1738561020,2492.66,2493.83,2483.55,2483.57,5190056.0
1738561080,2482.23,2482.76,2474.2,2476.7,6877852.0
1738561140,2476.01,2478.23,2471.41,2472.19,4070498.0
1738561200,2472.19,2476.3,2467.16,2473.79,3852728.0
1738561260,2473.9,2478.11,2472.92,2475.19,5256772.0
1738561320,2475.19,2479.65,2473.1,2478.47,2660444.0
1738561380,2479.47,2479.9,2468.58,2469.74,2749100.0
1738561440,2469.74,2477.45,2469.19,2476.65,3199460.0
1738561500,2476.59,2478.81,2474.01,2476.16,3761880.0
1738561560,2476.25,2481.04,2475.48,2480.12,4257512.0
1738561620,2480.02,2481.17,2476.75,2479.01,1928300.0
1738561680,2479.38,2485.03,2479.38,2482.08,2656180.0
1738561740,2482.05,2491.15,2481.22,2489.28,2847030.0
1738561800,2489.53,2489.92,2482.4,2485.99,2527130.0
1738561860,2485.96,2486.62,2482.64,2486.62,2403982.0
1738561920,2486.68,2497.45,2486.02,2495.55,4504126.0
1738561980,2495.49,2498.9,2494.86,2496.41,2724272.0
1738562040,2495.86,2496.43,2490.78,2491.28,2036272.0
1738562100,2491.23,2500.53,2491.23,2500.47,3693862.0
1738562160,2500.61,2511.59,2500.61,2511.31,7074414.0
1738562220,2511.26,2515.16,2510.32,2512.63,5901322.0
1738562280,2512.6,2512.6,2502.51,2506.73,4262628.0
1738562340,2506.73,2513.64,2506.31,2513.59,2928674.0
1738562400,2513.59,2513.67,2506.01,2507.06,3636080.0
1738562460,2507.21,2508.57,2500.39,2501.0,4821872.0
1738562520,2501.1,2503.45,2491.53,2491.53,4757354.0
1738562580,2492.11,2492.36,2485.03,2488.23,5322398.0
1738562640,2488.29,2491.95,2484.97,2487.21,3265388.0
1738562700,2487.84,2488.39,2481.8,2484.26,2805164.0
1738562760,2484.26,2494.8,2484.25,2493.47,3057830.0
1738562820,2493.55,2496.25,2493.07,2495.36,2152050.0
1738562880,2495.36,2495.66,2491.38,2494.16,2865236.0
1738562940,2494.35,2495.63,2493.68,2495.61,1632016.0
1738563000,2495.61,2496.04,2489.01,2494.35,2083700.0
1738563060,2494.42,2494.42,2489.11,2492.78,3029706.0
1738563120,2492.87,2493.34,2489.2,2491.09,1452860.0
1738563180,2491.21,2498.52,2491.09,2495.68,2830766.0
1738563240,2495.77,2501.7,2495.77,2499.98,3251652.0
1738563300,2500.04,2501.8,2490.96,2494.61,2727136.0
1738563360,2494.61,2506.89,2494.43,2505.69,4807080.0
1738563420,2505.69,2507.19,2501.21,2503.83,2409516.0
1738563480,2503.89,2508.65,2502.4,2502.68,2291826.0
1738563540,2502.68,2508.41,2502.68,2508.03,1866854.0
1738563600,2508.15,2509.49,2503.73,2509.3,2885502.0
1738563660,2509.3,2515.74,2508.92,2515.01,3421546.0
1738563720,2514.96,2514.97,2505.31,2508.27,3222062.0
1738563780,2509.11,2514.64,2509.11,2513.06,2533564.0
1738563840,2513.06,2526.97,2510.84,2525.0,9435504.0
1738563900,2524.94,2525.0,2520.28,2523.76,5131106.0
1738563960,2523.79,2527.03,2520.43,2522.89,4620838.0
1738564020,2522.52,2524.48,2517.81,2521.0,3795444.0
1738564080,2520.75,2521.91,2513.89,2515.88,2954330.0
1738564140,2515.78,2520.81,2514.83,2520.48,2574216.0
1738564200,2519.63,2519.85,2514.64,2517.95,2385266.0
1738564260,2517.95,2529.55,2517.95,2524.45,3750702.0
1738564320,2524.45,2525.83,2518.82,2523.99,2754548.0
1738564380,2523.98,2534.93,2523.96,2532.2,6217874.0
1738564440,2532.41,2532.52,2528.46,2529.26,3173432.0
1738564500,2529.83,2531.09,2525.58,2527.93,2962944.0
1738564560,2527.97,2529.24,2521.58,2523.82,2924804.0
1738564620,2523.82,2524.39,2512.39,2513.47,5738404.0
1738564680,2513.28,2518.37,2513.28,2516.91,3030836.0
1738564740,2516.85,2519.12,2513.94,2516.15,2729942.0
1738564800,2516.15,2516.82,2507.03,2512.07,3830364.0
1738564860,2511.67,2513.44,2506.89,2506.89,1891738.0
1738564920,2506.89,2515.0,2506.86,2510.57,4406878.0
1738564980,2510.09,2510.64,2507.1,2509.16,2304974.0
1738565040,2509.15,2513.98,2507.85,2508.93,3419312.0
1738565100,2508.9,2510.0,2505.9,2509.77,2567818.0
1738565160,2509.54,2516.49,2509.54,2516.49,5718848.0
1738565220,2516.53,2517.32,2511.39,2513.74,2095724.0
1738565280,2513.73,2516.16,2511.82,2515.78,1948308.0
1738565340,2516.1,2516.1,2511.01,2512.72,1595388.0
1738565400,2513.04,2518.9,2513.04,2518.66,2478818.0
1738565460,2518.77,2524.99,2518.58,2524.43,2737882.0
1738565520,2524.43,2524.43,2517.23,2518.94,1873104.0
1738565580,2519.35,2519.63,2512.96,2514.11,1673816.0
1738565640,2514.06,2517.0,2510.06,2517.0,2101384.0
1738565700,2517.3,2525.35,2517.3,2525.35,2176684.0
1738565760,2525.36,2527.4,2523.03,2523.03,1987408.0
1738565820,2523.0,2527.8,2521.9,2525.37,1634768.0
1738565880,2525.06,2525.24,2522.04,2522.86,1454234.0
1738565940,2522.86,2524.79,2522.09,2523.82,1220948.0
1738566000,2523.7,2523.7,2518.9,2520.47,2100544.0
1738566060,2520.52,2533.45,2520.52,2531.12,3337270.0
1738566120,2531.11,2533.99,2527.45,2529.67,2868658.0
1738566180,2529.65,2535.45,2529.13,2534.99,2833608.0
1738566240,2534.94,2538.86,2533.09,2536.22,6007822.0
1738566300,2536.12,2536.43,2532.54,2534.99,3859296.0
1738566360,2534.99,2536.0,2532.12,2535.6,3509418.0
1738566420,2535.7,2539.18,2534.41,2534.41,2953292.0
1738566480,2534.7,2536.0,2532.01,2532.61,2297284.0
1738566540,2532.61,2536.78,2531.65,2534.67,4122168.0
1738566600,2534.67,2541.26,2533.89,2539.36,3720304.0
1738566660,2539.64,2542.57,2537.47,2538.59,3661978.0
1738566720,2538.63,2541.39,2534.47,2536.1,2420948.0
1738566780,2535.88,2545.45,2533.08,2544.52,4543640.0
1738566840,2544.47,2544.89,2540.62,2541.83,5252196.0
1738566900,2542.06,2547.99,2541.22,2547.99,3911116.0
1738566960,2547.99,2549.93,2547.3,2549.93,4124992.0
1738567020,2550.05,2550.81,2543.9,2546.62,5594454.0
1738567080,2546.5,2556.23,2546.5,2551.59,4304954.0
1738567140,2551.24,2556.95,2550.86,2556.94,4174750.0
1738567200,2556.58,2558.98,2552.99,2558.81,4735058.0
1738567260,2558.29,2563.26,2556.27,2562.22,4997082.0
1738567320,2562.27,2562.76,2550.51,2557.93,4616292.0
1738567380,2557.99,2558.03,2550.02,2551.74,4527142.0
1738567440,2551.74,2552.6,2548.57,2552.59,4148538.0
1738567500,2552.94,2559.18,2551.67,2558.73,3696612.0
1738567560,2558.92,2567.78,2556.39,2567.16,6824534.0
1738567620,2567.31,2567.95,2562.5,2565.41,3940188.0
1738567680,2565.47,2567.28,2561.8,2562.02,3132332.0
1738567740,2561.97,2566.41,2561.96,2564.11,5294156.0
1738567800,2564.3,2565.9,2562.3,2564.4,3327242.0
1738567860,2564.46,2564.57,2555.35,2556.39,6125680.0
1738567920,2556.39,2563.95,2556.39,2563.95,3914416.0
1738567980,2563.87,2566.44,2559.74,2566.03,2879994.0
1738568040,2565.9,2572.49,2565.9,2572.49,8937412.0
1738568100,2571.57,2572.14,2567.53,2569.75,5206796.0
1738568160,2570.04,2577.94,2568.51,2575.93,7761026.0
1738568220,2575.37,2578.97,2572.0,2578.1,6617724.0
1738568280,2578.49,2581.47,2572.31,2574.63,6669860.0
1738568340,2574.68,2578.32,2573.16,2578.28,4075614.0
1738568400,2578.3,2583.94,2576.53,2583.72,3876996.0
1738568460,2583.66,2601.05,2582.49,2599.44,13931184.0
1738568520,2599.44,2600.68,2592.49,2597.9,11063304.0
1738568580,2597.87,2597.9,2585.45,2587.28,5956030.0
1738568640,2587.28,2587.4,2583.17,2584.14,5010426.0
1738568700,2584.14,2591.05,2580.88,2590.61,5216068.0
1738568760,2590.9,2594.19,2587.36,2593.48,4455078.0
1738568820,2593.48,2599.22,2593.48,2598.57,8839060.0
1738568880,2598.53,2604.97,2590.88,2603.7,7236986.0
1738568940,2603.7,2604.68,2598.9,2602.12,6066218.0
1738569000,2602.18,2602.33,2594.15,2597.24,6399948.0
1738569060,2597.28,2597.28,2590.51,2591.06,6562988.0
1738569120,2591.31,2593.95,2587.66,2593.8,6652700.0
1738569180,2593.85,2601.28,2593.8,2601.22,7013732.0
1738569240,2601.26,2603.27,2597.59,2601.89,6515902.0
1738569300,2601.89,2604.4,2597.48,2602.09,5779914.0
1738569360,2602.09,2604.99,2599.67,2604.39,3052724.0
1738569420,2604.39,2620.91,2603.3,2620.16,14246874.0
1738569480,2620.15,2626.57,2615.93,2625.69,9561868.0
1738569540,2625.68,2629.27,2617.11,2619.27,12614668.0
1738569600,2619.31,2619.31,2610.24,2616.0,6350018.0
1738569660,2616.94,2617.72,2607.65,2607.65,5069272.0
1738569720,2607.64,2613.75,2605.05,2605.86,7879586.0
1738569780,2606.03,2606.25,2597.38,2597.78,8869932.0
1738569840,2597.78,2598.22,2586.74,2597.24,14885452.0
1738569900,2597.24,2597.89,2587.82,2588.16,7048124.0
1738569960,2587.99,2589.87,2581.32,2583.58,7219506.0
1738570020,2583.58,2589.09,2582.9,2588.06,4837228.0
1738570080,2588.06,2588.6,2584.37,2587.53,3524810.0
1738570140,2587.88,2588.76,2584.68,2588.76,3438548.0
1738570200,2588.76,2589.21,2585.39,2588.31,4394506.0
1738570260,2588.34,2593.84,2581.06,2581.84,4616974.0
1738570320,2581.84,2592.86,2581.84,2591.6,3830474.0
1738570380,2591.58,2592.93,2587.25,2591.27,2893212.0
1738570440,2592.23,2598.36,2590.08,2598.36,4581456.0
1738570500,2598.43,2605.11,2598.0,2598.01,7562364.0
1738570560,2596.78,2601.35,2594.43,2598.02,6772476.0
1738570620,2597.47,2597.47,2587.64,2588.4,4043362.0
1738570680,2588.4,2589.07,2572.41,2573.71,16786984.0
1738570740,2571.68,2578.77,2564.18,2568.98,21981496.0
1738570800,2568.98,2577.26,2568.88,2575.41,10676170.0
1738570860,2575.51,2582.37,2573.56,2582.37,5684900.0
1738570920,2583.04,2585.34,2575.07,2576.01,5237694.0
1738570980,2575.78,2582.1,2574.74,2575.01,4731746.0
1738571040,2574.98,2574.98,2565.52,2567.16,10544468.0
1738571100,2566.83,2570.97,2562.19,2570.11,6383296.0
1738571160,2570.11,2570.11,2563.62,2563.62,4428580.0
1738571220,2563.66,2566.35,2558.44,2566.35,9698108.0
1738571280,2566.85,2566.85,2556.23,2556.88,4745598.0
1738571340,2556.88,2559.99,2556.47,2559.58,6905480.0
1738571400,2559.58,2559.58,2544.02,2550.81,17121634.0
1738571460,2550.58,2555.06,2548.77,2555.06,12164042.0
1738571520,2555.06,2557.57,2547.57,2551.62,9319602.0
1738571580,2551.61,2552.14,2545.72,2547.57,7018672.0
1738571640,2547.97,2549.17,2536.72,2537.41,12840062.0
1738571700,2537.52,2544.6,2535.81,2542.12,9124334.0
1738571760,2541.84,2542.12,2524.32,2528.76,23272962.0
1738571820,2528.67,2536.78,2528.2,2533.69,15320100.0
1738571880,2533.64,2536.42,2530.07,2532.97,8085642.0
1738571940,2532.44,2536.94,2531.98,2534.97,4289842.0
1738572000,2534.97,2538.41,2533.01,2533.84,5196412.0
1738572060,2533.84,2545.06,2532.05,2544.26,5651514.0
1738572120,2543.59,2547.15,2541.96,2544.37,8037488.0
1738572180,2544.32,2544.32,2535.35,2537.62,4529402.0
1738572240,2537.56,2542.86,2536.85,2539.81,2636046.0
1738572300,2539.81,2547.76,2539.61,2546.06,3753764.0
1738572360,2546.06,2551.13,2545.01,2550.93,6787436.0
1738572420,2550.93,2555.32,2549.45,2553.62,11641332.0
1738572480,2553.62,2557.44,2550.78,2550.78,5898556.0
1738572540,2550.78,2556.34,2550.77,2553.36,2989404.0
1738572600,2553.54,2558.47,2551.19,2552.99,4930302.0
1738572660,2553.12,2553.12,2546.66,2551.64,4454658.0
1738572720,2551.66,2559.44,2551.66,2557.55,2873712.0
1738572780,2557.51,2562.74,2556.11,2558.24,4011394.0
1738572840,2558.02,2567.68,2557.31,2567.55,6173752.0
1738572900,2567.61,2568.48,2564.02,2566.12,11477440.0
1738572960,2566.12,2568.05,2562.44,2562.44,2910218.0
1738573020,2562.44,2568.79,2561.48,2568.51,5640276.0
1738573080,2568.51,2570.14,2566.02,2570.03,3029472.0
1738573140,2570.23,2571.64,2568.94,2570.65,3346664.0
1738573200,2570.9,2573.69,2567.77,2573.55,4000160.0
1738573260,2573.54,2581.02,2571.23,2579.3,8818434.0
1738573320,2579.33,2591.99,2579.33,2589.69,10466420.0
1738573380,2589.8,2593.61,2583.95,2593.61,6339848.0
1738573440,2593.4,2597.82,2591.93,2595.03,7322096.0
1738573500,2594.98,2603.06,2591.53,2601.47,15128508.0
1738573560,2601.53,2606.09,2592.22,2598.25,8649658.0
1738573620,2598.34,2608.47,2598.34,2608.41,8846722.0
1738573680,2608.48,2614.36,2605.7,2610.73,6903256.0
1738573740,2610.69,2610.69,2599.34,2599.68,16861692.0
1738573800,2598.95,2601.56,2588.22,2592.29,12352018.0
1738573860,2590.07,2591.0,2586.53,2589.86,8172836.0
1738573920,2589.92,2600.38,2588.18,2600.2,4639662.0
1738573980,2600.6,2604.99,2597.68,2600.68,4056808.0
1738574040,2601.25,2603.94,2595.81,2598.28,3889664.0
1738574100,2598.28,2598.28,2588.31,2591.57,6358384.0
1738574160,2591.57,2592.97,2587.65,2592.97,5412108.0
1738574220,2592.96,2592.96,2574.84,2574.84,14600020.0
1738574280,2574.84,2581.37,2570.62,2573.08,10989720.0
1738574340,2573.51,2575.3,2567.49,2568.15,6946592.0
1738574400,2568.15,2570.92,2561.82,2565.28,8712836.0
1738574460,2565.02,2573.84,2563.16,2569.9,5045698.0
1738574520,2569.86,2574.72,2569.5,2574.7,3891934.0
1738574580,2574.7,2578.94,2574.7,2577.0,3883074.0
1738574640,2577.13,2582.45,2575.3,2582.34,4386356.0
1738574700,2582.65,2587.95,2579.34,2585.39,5830182.0
1738574760,2585.51,2587.1,2575.68,2578.57,3494034.0
1738574820,2578.62,2590.95,2577.03,2587.83,7156500.0
1738574880,2587.83,2592.94,2583.85,2584.86,4273732.0
1738574940,2585.05,2590.07,2582.56,2585.41,2502438.0
1738575000,2585.34,2592.62,2582.68,2592.11,3565306.0
1738575060,2592.13,2596.88,2590.57,2594.16,4097524.0
1738575120,2593.96,2595.48,2588.56,2591.98,2892674.0
1738575180,2591.96,2594.21,2587.75,2589.15,2948092.0
1738575240,2589.25,2594.01,2586.93,2589.01,2074028.0
1738575300,2589.06,2589.06,2577.59,2580.99,5343988.0
1738575360,2581.05,2585.4,2577.19,2581.96,3722720.0
1738575420,2582.06,2593.46,2582.06,2589.82,3360748.0
1738575480,2589.77,2593.01,2586.3,2592.22,2941058.0
1738575540,2592.01,2593.12,2585.18,2593.12,3252774.0
1738575600,2593.11,2599.59,2592.26,2596.5,4165084.0
1738575660,2596.49,2599.03,2589.78,2593.11,3343482.0
1738575720,2593.27,2593.52,2583.8,2585.72,3116584.0
1738575780,2585.72,2587.58,2580.45,2585.09,3208272.0
1738575840,2585.65,2587.11,2580.3,2586.7,2036396.0
1738575900,2586.66,2591.54,2584.66,2585.71,3651302.0
1738575960,2585.52,2588.23,2577.07,2578.96,5215856.0
1738576020,2578.88,2583.93,2574.49,2581.29,4415770.0
1738576080,2581.28,2584.5,2579.89,2581.28,1799880.0
1738576140,2581.28,2586.61,2577.39,2586.39,3328942.0
1738576200,2586.37,2587.79,2582.81,2587.41,2529286.0
1738576260,2587.41,2593.4,2586.91,2590.52,6042570.0
1738576320,2590.52,2594.71,2589.8,2594.19,2542550.0
1738576380,2594.25,2595.05,2584.37,2585.21,2896638.0
1738576440,2584.7,2585.06,2575.8,2578.03,6163490.0
1738576500,2578.06,2579.34,2569.43,2575.24,11851172.0
1738576560,2575.14,2577.69,2573.26,2575.01,2947090.0
1738576620,2575.06,2575.34,2552.86,2558.92,10896448.0
1738576680,2558.92,2572.6,2558.92,2569.18,17419012.0
1738576740,2569.17,2572.06,2567.49,2569.55,7820122.0
1738576800,2569.69,2579.69,2569.4,2576.47,4165114.0
1738576860,2575.85,2577.61,2569.03,2572.53,3124450.0
1738576920,2573.41,2578.14,2572.68,2576.13,2112204.0
1738576980,2575.91,2576.95,2571.51,2572.32,3300402.0
1738577040,2572.37,2572.95,2565.6,2565.6,2312906.0
1738577100,2565.64,2571.23,2565.6,2571.06,3441408.0
1738577160,2571.06,2573.83,2568.56,2571.78,2227376.0
1738577220,2571.78,2572.62,2565.5,2566.91,1912360.0
1738577280,2566.99,2570.52,2562.22,2565.59,3086680.0
1738577340,2565.59,2571.1,2565.19,2569.07,3287546.0
1738577400,2569.07,2569.07,2563.07,2563.91,2741414.0
1738577460,2563.93,2569.51,2561.16,2567.98,3836062.0
1738577520,2568.48,2572.18,2566.27,2571.84,3060114.0
1738577580,2571.85,2575.45,2569.82,2574.8,2496992.0
1738577640,2573.84,2578.32,2573.54,2577.99,1834744.0
1738577700,2577.96,2581.86,2577.44,2579.06,7707716.0
1738577760,2579.0,2579.0,2573.46,2578.19,2216168.0
1738577820,2578.19,2582.27,2574.37,2581.68,3250220.0
1738577880,2581.28,2583.19,2566.18,2570.22,9962690.0
1738577940,2570.18,2571.48,2565.61,2569.76,3700856.0
1738578000,2569.76,2576.96,2567.76,2575.14,3611246.0
1738578060,2574.95,2578.43,2572.14,2576.61,2696306.0
1738578120,2576.15,2581.37,2575.27,2576.74,2633570.0
1738578180,2576.46,2580.59,2575.95,2579.8,1600056.0
1738578240,2580.29,2580.29,2574.44,2578.8,1774978.0
1738578300,2577.48,2586.8,2576.68,2585.22,6339176.0
1738578360,2585.23,2592.7,2584.38,2590.43,6990964.0
1738578420,2590.57,2592.94,2587.44,2587.67,3399338.0
1738578480,2587.41,2587.94,2580.07,2585.37,2780804.0
1738578540,2585.34,2586.75,2581.93,2585.7,1976976.0
1738578600,2585.7,2588.79,2582.22,2582.86,2930890.0
1738578660,2582.86,2592.17,2582.49,2591.44,1883536.0
1738578720,2591.91,2593.86,2589.44,2592.42,1661666.0
1738578780,2592.3,2594.32,2590.81,2593.03,2503924.0
1738578840,2593.03,2593.28,2587.07,2591.36,1794384.0
1738578900,2591.23,2595.56,2591.21,2595.45,2191688.0
1738578960,2595.52,2601.88,2595.22,2601.72,6229822.0
1738579020,2601.31,2604.58,2598.32,2604.54,3283096.0
1738579080,2604.6,2607.45,2604.6,2605.8,5688022.0
1738579140,2605.75,2605.75,2598.19,2598.19,3642976.0
1738579200,2598.36,2607.31,2597.17,2606.05,3216882.0
1738579260,2606.26,2608.07,2603.81,2604.13,2976988.0
1738579320,2603.91,2603.91,2591.27,2592.53,4632834.0
1738579380,2592.53,2597.32,2592.23,2592.91,3042520.0
1738579440,2593.15,2593.26,2588.4,2591.42,4433120.0
1738579500,2591.87,2596.75,2591.87,2593.14,3028232.0
1738579560,2593.14,2593.14,2588.78,2590.98,6078878.0
1738579620,2590.94,2593.37,2589.61,2592.47,1269072.0
1738579680,2592.43,2598.44,2590.99,2596.86,1331384.0
1738579740,2596.86,2598.9,2593.06,2593.06,1954968.0
1738579800,2593.06,2598.89,2592.66,2598.18,1421350.0
1738579860,2598.02,2601.67,2596.43,2599.94,1914170.0
1738579920,2599.94,2603.32,2597.28,2602.62,2313562.0
1738579980,2602.62,2602.95,2599.14,2600.87,1439230.0
1738580040,2600.94,2602.04,2599.03,2601.6,1246642.0
1738580100,2601.6,2605.32,2601.55,2603.73,2535660.0
1738580160,2603.69,2610.0,2603.69,2608.34,8227282.0
1738580220,2608.07,2609.74,2606.97,2609.65,3530342.0
1738580280,2609.6,2613.21,2609.18,2609.86,6678770.0
1738580340,2609.86,2609.99,2605.27,2608.89,2800420.0
1738580400,2608.89,2609.91,2600.21,2603.26,8097868.0
1738580460,2603.26,2604.59,2598.14,2600.57,10432924.0
1738580520,2600.57,2602.21,2596.69,2596.82,8268072.0
1738580580,2596.82,2599.76,2592.2,2595.38,10531058.0
1738580640,2595.38,2595.73,2590.39,2592.39,8295108.0
1738580700,2592.39,2594.3,2590.01,2592.72,3072252.0
1738580760,2592.66,2597.76,2592.66,2595.36,2325414.0
1738580820,2595.37,2596.35,2592.07,2596.32,1591984.0
1738580880,2596.28,2599.67,2595.86,2597.3,2544708.0
1738580940,2597.02,2599.61,2596.68,2599.37,1208732.0
1738581000,2599.37,2599.97,2597.46,2597.67,1289928.0
1738581060,2597.67,2597.67,2594.26,2595.55,1241040.0
1738581120,2595.66,2597.21,2594.27,2595.51,2171062.0
1738581180,2595.03,2595.51,2590.72,2591.57,1708500.0
1738581240,2592.13,2599.39,2592.12,2596.48,3727842.0
1738581300,2596.48,2596.48,2589.04,2592.12,2337504.0
1738581360,2592.06,2595.86,2589.87,2591.32,1956882.0
1738581420,2591.32,2591.32,2588.17,2589.98,1883762.0
1738581480,2589.98,2592.08,2589.28,2591.16,1972740.0
1738581540,2591.16,2591.16,2583.05,2588.15,4970044.0
1738581600,2588.26,2591.38,2584.35,2591.38,2931912.0
1738581660,2591.38,2598.57,2587.77,2596.82,6803228.0
1738581720,2596.93,2604.05,2596.93,2599.85,6018278.0
1738581780,2599.85,2607.49,2598.7,2607.49,5106466.0
1738581840,2606.68,2610.36,2603.51,2607.1,6214032.0
1738581900,2607.1,2607.1,2601.94,2602.33,2459396.0
1738581960,2602.71,2604.8,2597.9,2600.57,2407796.0
1738582020,2600.27,2607.07,2598.68,2604.65,1946846.0
1738582080,2604.72,2605.72,2598.01,2598.9,1872712.0
1738582140,2598.87,2604.02,2597.01,2600.09,1990118.0
1738582200,2600.25,2600.25,2595.22,2596.39,2044234.0
1738582260,2596.45,2598.16,2595.3,2596.53,1100692.0
1738582320,2596.53,2602.81,2595.52,2601.62,1415658.0
1738582380,2601.57,2601.73,2592.97,2594.56,1901562.0
1738582440,2594.6,2596.82,2593.6,2596.43,1316764.0
1738582500,2596.43,2596.43,2592.31,2592.53,2350984.0
1738582560,2592.51,2594.53,2590.81,2592.42,1467290.0
1738582620,2593.25,2594.47,2589.18,2592.57,3545666.0
1738582680,2592.38,2592.38,2585.55,2586.06,4828476.0
1738582740,2586.04,2587.81,2584.83,2585.36,2957478.0
1738582800,2585.36,2591.32,2585.13,2588.44,2971056.0
1738582860,2588.21,2588.21,2579.0,2581.72,5208362.0
1738582920,2581.8,2581.86,2578.55,2578.72,2761068.0
1738582980,2578.72,2580.26,2578.06,2578.73,1810886.0
1738583040,2578.73,2582.63,2577.66,2582.62,1782304.0
1738583100,2582.63,2587.77,2582.63,2587.53,2560714.0
1738583160,2587.53,2587.53,2579.31,2580.53,1642674.0
1738583220,2580.59,2584.45,2580.01,2581.34,1660120.0
1738583280,2581.57,2582.19,2577.49,2578.31,2651090.0
1738583340,2578.31,2581.16,2577.53,2580.89,1684032.0
1738583400,2580.89,2581.03,2575.01,2576.8,2859618.0
1738583460,2576.73,2580.44,2575.95,2578.27,1698404.0
1738583520,2578.21,2578.21,2575.73,2578.07,1121858.0
1738583580,2578.07,2583.36,2578.07,2582.47,1306892.0
1738583640,2582.78,2584.72,2581.56,2582.8,1240512.0
1738583700,2582.8,2585.28,2577.28,2578.76,3402314.0
1738583760,2578.76,2581.58,2576.05,2579.55,1194668.0
1738583820,2579.85,2584.35,2579.85,2582.34,998702.0
1738583880,2581.9,2581.9,2578.6,2579.57,974122.0
1738583940,2579.57,2581.16,2578.01,2579.44,1174464.0
1738584000,2579.44,2586.56,2579.44,2586.51,2285344.0
1738584060,2586.51,2588.99,2583.74,2588.99,3773338.0
1738584120,2589.35,2589.84,2585.17,2588.66,1588612.0
1738584180,2588.21,2595.05,2587.97,2594.45,3037740.0
1738584240,2594.17,2594.17,2590.02,2591.78,1403468.0
1738584300,2591.72,2597.79,2588.21,2597.73,1711438.0
1738584360,2597.77,2599.97,2595.5,2597.51,1989540.0
1738584420,2596.74,2598.06,2592.64,2596.36,2001834.0
1738584480,2596.36,2601.76,2596.31,2600.94,5078574.0
1738584540,2600.93,2603.28,2600.03,2600.09,1888956.0
1738584600,2600.09,2603.86,2599.14,2601.24,2480730.0
1738584660,2600.81,2601.18,2593.65,2595.83,2879982.0
1738584720,2596.48,2599.78,2592.57,2598.72,2292330.0
1738584780,2598.53,2608.39,2596.47,2604.06,5379854.0
1738584840,2603.72,2607.16,2602.93,2603.33,4533488.0
1738584900,2603.28,2609.8,2601.32,2609.58,3714300.0
1738584960,2609.58,2621.07,2609.05,2621.03,21392390.0
1738585020,2621.01,2621.66,2611.61,2615.93,11921554.0
1738585080,2615.94,2622.76,2615.94,2622.69,8733838.0
1738585140,2622.69,2625.74,2621.73,2623.6,10700338.0
1738585200,2623.69,2629.0,2622.35,2629.0,10274954.0
1738585260,2629.0,2633.75,2625.28,2625.34,10852542.0
1738585320,2625.3,2631.42,2623.38,2625.56,8042240.0
1738585380,2625.56,2625.85,2616.18,2617.45,18433994.0
1738585440,2617.23,2618.96,2615.45,2617.07,4543724.0
1738585500,2617.07,2618.69,2612.47,2618.69,4649450.0
1738585560,2618.7,2621.3,2613.44,2613.44,4973836.0
1738585620,2614.09,2619.38,2613.3,2619.32,2632154.0
1738585680,2619.27,2620.54,2616.76,2618.74,1854398.0
1738585740,2617.92,2617.92,2614.05,2615.66,2388336.0
1738585800,2615.58,2616.6,2610.55,2613.36,4086646.0
1738585860,2613.34,2615.86,2609.41,2615.7,3620026.0
1738585920,2615.7,2617.87,2615.2,2616.09,3229260.0
1738585980,2616.09,2618.49,2613.07,2617.42,3459916.0
1738586040,2617.3,2617.94,2614.03,2617.81,1853270.0
1738586100,2617.86,2620.54,2616.59,2620.28,5156748.0
1738586160,2620.22,2622.77,2618.4,2618.78,8249212.0
1738586220,2618.78,2618.78,2611.63,2613.4,2460212.0
1738586280,2613.4,2619.56,2613.21,2615.09,3071204.0
1738586340,2614.84,2614.84,2606.11,2606.78,5591040.0
1738586400,2606.84,2613.18,2606.53,2612.71,2467480.0
1738586460,2612.71,2616.77,2608.95,2616.55,1671178.0
1738586520,2616.55,2617.46,2611.56,2611.77,1865712.0
1738586580,2611.77,2612.1,2605.06,2606.91,3388412.0
1738586640,2606.91,2610.62,2604.7,2605.93,7927576.0
1738586700,2605.93,2607.03,2596.73,2597.12,9250812.0
1738586760,2597.12,2602.34,2593.17,2593.57,12889818.0
1738586820,2593.57,2596.02,2588.89,2591.42,7411686.0
1738586880,2591.43,2591.43,2584.61,2588.28,10192350.0
1738586940,2588.44,2590.59,2586.18,2588.46,3668664.0
1738587000,2588.67,2593.18,2588.67,2592.51,3117100.0
1738587060,2592.06,2592.85,2588.16,2590.05,2227062.0
1738587120,2589.83,2590.77,2585.06,2588.61,4262990.0
1738587180,2588.61,2591.96,2588.61,2589.65,1974528.0
1738587240,2590.3,2590.69,2583.6,2585.36,3180074.0
1738587300,2585.07,2585.93,2581.7,2582.84,6837648.0
1738587360,2582.57,2583.81,2578.56,2579.59,5804786.0
1738587420,2579.69,2579.78,2573.44,2576.81,11889398.0
1738587480,2576.81,2579.12,2573.76,2576.37,4589662.0
1738587540,2576.43,2581.81,2576.43,2578.21,4174222.0
1738587600,2578.29,2582.18,2576.66,2578.83,4290120.0
1738587660,2580.04,2580.24,2570.8,2574.08,4955456.0
1738587720,2574.08,2580.05,2570.98,2576.72,5996458.0
1738587780,2576.61,2581.12,2575.62,2580.64,3246366.0
1738587840,2580.64,2587.25,2580.61,2586.53,5166528.0
1738587900,2586.48,2597.65,2585.57,2585.57,8412664.0
1738587960,2585.64,2590.86,2584.4,2586.37,11630162.0
1738588020,2586.32,2586.5,2581.4,2582.69,4413300.0
1738588080,2582.65,2587.64,2579.41,2579.98,6492550.0
1738588140,2580.04,2582.65,2578.23,2581.31,4268418.0
1738588200,2581.62,2581.62,2573.25,2576.56,4858130.0
1738588260,2576.75,2578.15,2571.59,2573.69,3222896.0
1738588320,2573.12,2573.12,2566.42,2568.83,10139944.0
1738588380,2568.86,2572.77,2568.86,2570.74,11763048.0
1738588440,2570.74,2570.74,2565.19,2567.75,9379628.0
1738588500,2567.66,2570.44,2566.42,2569.95,5010426.0
1738588560,2570.14,2576.02,2569.57,2576.02,6047426.0
1738588620,2576.33,2576.86,2574.01,2574.47,3007458.0
1738588680,2574.49,2576.48,2570.21,2570.22,3223594.0
1738588740,2570.27,2571.95,2566.24,2570.78,5022296.0
1738588800,2570.62,2576.05,2570.34,2573.4,2619888.0
1738588860,2573.4,2578.72,2572.4,2578.01,1776820.0
1738588920,2578.01,2578.93,2575.8,2575.93,1613510.0
1738588980,2575.89,2575.89,2569.41,2570.17,2642754.0
1738589040,2570.23,2572.35,2568.08,2568.68,2275598.0
1738589100,2568.68,2571.78,2565.47,2566.15,3228588.0
1738589160,2566.17,2567.81,2562.1,2564.53,5592710.0
1738589220,2564.53,2566.03,2560.43,2562.55,3808834.0
1738589280,2562.84,2562.85,2547.82,2551.33,19282646.0
1738589340,2552.4,2555.97,2546.65,2546.65,16800916.0
1738589400,2545.07,2560.59,2545.07,2558.32,13042074.0
1738589460,2558.32,2567.4,2557.11,2558.45,24382312.0
1738589520,2558.58,2560.5,2556.77,2557.14,6606498.0
1738589580,2557.14,2560.22,2557.11,2558.72,4540136.0
1738589640,2558.55,2560.27,2556.48,2557.21,2675190.0
1738589700,2557.73,2558.36,2554.4,2557.43,4082744.0
1738589760,2557.41,2561.97,2552.66,2561.96,4909562.0
1738589820,2561.63,2561.63,2558.01,2558.77,2035690.0
1738589880,2558.55,2559.94,2555.83,2558.88,1774278.0
1738589940,2558.94,2564.83,2558.94,2562.66,2650534.0
1738590000,2562.62,2565.01,2561.44,2562.06,6493656.0
1738590060,2562.01,2573.8,2561.36,2572.36,5512922.0
1738590120,2572.44,2572.71,2566.06,2568.78,3996332.0
1738590180,2569.15,2573.01,2568.77,2572.84,3843534.0
1738590240,2572.92,2578.99,2571.2,2575.43,9150632.0
1738590300,2575.49,2579.23,2571.12,2571.12,3776106.0
1738590360,2571.5,2572.05,2566.34,2569.97,3579534.0
1738590420,2570.22,2574.12,2565.16,2567.34,3831194.0
1738590480,2567.4,2567.76,2564.06,2567.03,1756744.0
1738590540,2566.78,2567.3,2561.82,2567.24,2566274.0
1738590600,2567.24,2567.9,2564.34,2566.31,2654774.0
1738590660,2566.01,2567.8,2563.44,2564.64,2227968.0
1738590720,2564.73,2566.23,2561.09,2566.22,3157380.0
1738590780,2566.02,2566.02,2561.38,2561.38,1396952.0
1738590840,2561.07,2563.83,2559.24,2562.03,2413840.0
1738590900,2561.87,2562.89,2558.13,2561.28,1997974.0
1738590960,2561.34,2566.4,2560.61,2565.24,1610030.0
1738591020,2566.2,2573.23,2564.28,2573.13,4458390.0
1738591080,2573.22,2579.49,2573.22,2577.43,6879212.0
1738591140,2577.48,2577.61,2573.1,2574.64,4584312.0
1738591200,2574.68,2578.18,2573.23,2574.07,4876686.0
1738591260,2573.96,2573.96,2565.9,2565.9,7292622.0
1738591320,2565.6,2566.02,2556.4,2556.57,7355356.0
1738591380,2556.9,2557.44,2546.26,2547.79,9068150.0
1738591440,2547.79,2552.86,2546.44,2549.16,8375752.0
1738591500,2549.15,2549.15,2536.13,2538.55,13799530.0
1738591560,2538.92,2551.4,2538.92,2547.36,7401442.0
1738591620,2547.36,2549.74,2536.25,2540.4,4905124.0
1738591680,2539.47,2541.77,2534.21,2537.65,8360020.0
1738591740,2538.0,2545.51,2534.73,2540.91,5399972.0
1738591800,2540.38,2548.75,2540.38,2548.75,4936764.0
1738591860,2547.73,2553.03,2541.82,2552.36,5457760.0
1738591920,2552.31,2562.65,2550.98,2554.64,10043780.0
1738591980,2554.2,2554.2,2545.82,2549.28,4528574.0
1738592040,2549.28,2549.68,2543.74,2546.2,3115242.0
1738592100,2546.17,2562.69,2544.45,2562.69,5150016.0
1738592160,2562.75,2567.93,2561.71,2566.82,5661928.0
1738592220,2566.77,2566.82,2560.49,2560.49,5620038.0
1738592280,2560.09,2561.94,2554.22,2558.57,3581318.0
1738592340,2557.47,2559.31,2550.0,2550.76,3591672.0
1738592400,2551.11,2551.13,2535.04,2537.44,8877608.0
1738592460,2537.78,2540.52,2530.0,2531.84,13817718.0
1738592520,2531.84,2534.3,2527.86,2531.65,8948552.0
1738592580,2531.92,2547.55,2530.75,2540.63,7517908.0
1738592640,2539.89,2541.57,2533.85,2535.35,3622734.0
1738592700,2535.49,2542.44,2533.9,2542.44,3985500.0
1738592760,2542.49,2544.62,2533.02,2544.62,2964202.0
1738592820,2544.06,2552.85,2542.1,2552.23,5134860.0
1738592880,2552.23,2554.88,2547.71,2548.32,8324208.0
1738592940,2548.08,2557.68,2546.57,2555.55,5356288.0
1738593000,2555.59,2557.25,2545.01,2557.25,7091238.0
1738593060,2557.41,2591.67,2557.08,2582.34,23915458.0
1738593120,2582.34,2609.2,2576.12,2598.65,35266282.0
1738593180,2598.41,2623.56,2597.5,2616.3,34984494.0
1738593240,2617.64,2629.19,2607.24,2618.76,39096042.0
1738593300,2620.62,2623.26,2586.81,2598.56,30319590.0
1738593360,2600.89,2602.67,2584.11,2601.04,21060818.0
1738593420,2600.99,2603.04,2591.15,2602.75,19965322.0
1738593480,2602.71,2621.0,2600.73,2620.0,20224392.0
1738593540,2620.0,2637.46,2611.34,2637.46,20306058.0
1738593600,2638.07,2645.43,2615.51,2627.04,31830150.0
1738593660,2627.07,2632.0,2609.28,2620.56,23039014.0
1738593720,2620.99,2626.25,2606.85,2609.85,12628902.0
1738593780,2609.85,2623.13,2606.57,2619.51,13021128.0
1738593840,2619.56,2628.35,2615.06,2622.17,13238374.0
1738593900,2623.14,2631.36,2610.87,2611.33,16663588.0
1738593960,2611.33,2613.06,2603.48,2608.87,16603822.0
1738594020,2609.01,2613.66,2603.32,2613.43,9585440.0
1738594080,2613.64,2618.53,2596.35,2604.62,19664690.0
1738594140,2605.47,2609.28,2596.36,2599.91,9011732.0
1738594200,2599.15,2606.13,2596.55,2605.05,6535516.0
1738594260,2605.05,2605.05,2595.02,2602.82,6888554.0
1738594320,2602.78,2614.86,2602.78,2606.75,8022198.0
1738594380,2606.8,2606.8,2595.21,2596.2,10868414.0
1738594440,2595.55,2596.71,2586.01,2594.77,11190072.0
1738594500,2594.66,2595.91,2587.93,2595.0,7638706.0
1738594560,2595.3,2606.37,2595.3,2604.37,5406574.0
1738594620,2604.85,2619.48,2604.85,2609.21,10806774.0
1738594680,2609.26,2625.82,2609.26,2622.66,8999552.0
1738594740,2622.27,2625.33,2616.91,2618.8,6500164.0
1738594800,2618.74,2618.74,2609.15,2611.24,11005658.0
1738594860,2611.24,2623.26,2611.24,2616.42,7033268.0
1738594920,2616.42,2620.69,2599.72,2604.43,10318374.0
1738594980,2603.95,2611.22,2602.47,2609.35,7430620.0
1738595040,2608.93,2608.93,2599.0,2602.42,7374258.0
1738595100,2602.15,2617.05,2601.2,2613.39,6890292.0
1738595160,2612.88,2618.08,2610.57,2615.74,5260444.0
1738595220,2615.47,2617.04,2611.81,2615.13,6028692.0
1738595280,2615.1,2622.95,2615.1,2622.0,5056834.0
1738595340,2622.18,2628.25,2619.73,2619.73,6731502.0
1738595400,2619.7,2620.41,2614.22,2614.22,5073542.0
1738595460,2614.11,2617.53,2608.59,2617.32,7449736.0
1738595520,2617.31,2622.3,2616.41,2618.87,5526140.0
1738595580,2618.81,2626.53,2618.81,2626.36,5655640.0
1738595640,2626.2,2627.18,2618.09,2619.27,5290024.0
1738595700,2619.35,2619.35,2608.87,2611.18,7786210.0
1738595760,2611.18,2624.7,2611.09,2624.51,4048708.0
1738595820,2624.51,2639.38,2624.43,2631.18,17802556.0
1738595880,2631.36,2642.16,2630.73,2641.25,7681808.0
1738595940,2641.25,2642.74,2632.87,2634.4,9280898.0
1738596000,2634.42,2652.06,2634.42,2647.73,14373274.0
1738596060,2648.14,2652.9,2644.31,2652.9,18789492.0
1738596120,2652.74,2663.31,2647.22,2658.15,18437598.0
1738596180,2658.27,2668.4,2657.88,2664.56,38152726.0
1738596240,2666.0,2681.93,2663.62,2674.58,47238404.0
1738596300,2673.97,2699.14,2673.97,2697.13,46108594.0
1738596360,2697.13,2697.24,2676.13,2682.11,23301746.0
1738596420,2681.96,2683.98,2666.47,2673.53,21348854.0
1738596480,2672.95,2688.9,2665.66,2670.49,22775786.0
1738596540,2670.49,2679.1,2658.61,2674.08,16939608.0
1738596600,2674.08,2674.71,2661.14,2662.22,16451596.0
1738596660,2661.62,2666.54,2657.75,2663.86,16488544.0
1738596720,2664.05,2670.61,2662.5,2669.21,17721992.0
1738596780,2670.07,2671.2,2662.92,2669.62,6668880.0
1738596840,2670.64,2681.91,2666.27,2680.07,13385818.0
1738596900,2680.13,2685.75,2673.86,2682.25,8991260.0
1738596960,2682.31,2684.28,2666.7,2669.49,11000816.0
1738597020,2669.47,2677.45,2668.81,2673.37,5004132.0
1738597080,2672.53,2672.97,2665.13,2670.29,6511438.0
1738597140,2669.49,2675.99,2669.49,2674.24,5966054.0
1738597200,2672.36,2678.61,2669.4,2669.4,5305094.0
1738597260,2668.96,2686.09,2667.4,2685.39,11369784.0
1738597320,2685.39,2699.94,2685.39,2698.7,15675202.0
1738597380,2699.23,2710.0,2697.13,2706.98,25035256.0
1738597440,2707.02,2717.28,2699.72,2702.7,30096274.0
1738597500,2701.0,2720.82,2690.66,2720.19,24658452.0
1738597560,2720.03,2725.33,2702.24,2724.05,12302022.0
1738597620,2724.0,2724.0,2704.67,2706.27,11336782.0
1738597680,2706.32,2718.67,2704.64,2716.14,9251200.0
1738597740,2715.43,2716.37,2703.99,2714.26,7972184.0
1738597800,2714.45,2722.92,2710.64,2718.71,13066326.0
1738597860,2718.53,2724.99,2716.0,2720.94,8788278.0
1738597920,2720.53,2720.53,2712.15,2713.53,8368786.0
1738597980,2714.64,2716.61,2704.04,2704.04,9076438.0
1738598040,2703.57,2703.57,2682.85,2685.0,25092126.0
1738598100,2684.94,2701.56,2684.94,2700.89,17088860.0
1738598160,2700.85,2701.48,2697.13,2699.4,6256758.0
1738598220,2699.93,2707.67,2698.0,2706.05,5763292.0
1738598280,2705.94,2706.95,2700.01,2701.97,4049738.0
1738598340,2701.97,2705.41,2696.37,2699.11,4369186.0
1738598400,2698.81,2703.66,2692.68,2703.14,9891932.0
1738598460,2703.14,2712.18,2703.0,2712.16,8639008.0
1738598520,2712.16,2713.87,2706.53,2709.66,7778184.0
1738598580,2707.67,2709.65,2697.05,2697.84,7080988.0
1738598640,2697.65,2699.94,2691.24,2699.6,8098516.0
1738598700,2699.64,2701.1,2675.05,2683.19,15051194.0
1738598760,2683.19,2694.16,2683.19,2688.64,8134252.0
1738598820,2687.84,2688.3,2677.18,2681.85,12049506.0
1738598880,2681.65,2692.79,2681.65,2688.65,6107406.0
1738598940,2688.27,2690.0,2680.59,2681.68,5527232.0
1738599000,2681.68,2691.0,2681.68,2688.05,4454734.0
1738599060,2686.56,2687.4,2679.75,2683.65,3779516.0
1738599120,2683.18,2685.77,2678.53,2682.52,4534508.0
1738599180,2682.44,2694.03,2680.93,2690.54,3870428.0
1738599240,2690.54,2694.32,2686.24,2694.32,2628306.0
1738599300,2694.77,2700.65,2692.93,2696.05,6122614.0
1738599360,2695.73,2698.0,2687.86,2688.72,3689030.0
1738599420,2688.72,2693.86,2685.08,2693.56,5230438.0
1738599480,2693.31,2699.51,2691.45,2699.51,3068974.0
1738599540,2699.17,2706.39,2699.01,2704.94,7195388.0
1738599600,2704.82,2707.6,2699.78,2702.03,5713414.0
1738599660,2702.31,2702.31,2693.07,2694.84,3979482.0
1738599720,2694.93,2702.07,2694.93,2699.9,2125448.0
1738599780,2699.9,2700.91,2696.59,2699.07,3814936.0
1738599840,2698.73,2703.06,2696.99,2703.06,4280686.0
1738599900,2703.41,2708.4,2701.86,2706.68,8138954.0
1738599960,2706.64,2707.98,2697.39,2700.34,3177772.0
1738600020,2700.38,2706.34,2699.49,2701.82,2439580.0
1738600080,2702.38,2704.8,2698.65,2699.24,1797446.0
1738600140,2698.89,2698.89,2692.03,2695.79,4072788.0
1738600200,2695.73,2696.41,2686.47,2688.64,3864468.0
1738600260,2688.7,2690.57,2686.12,2689.25,4111180.0
1738600320,2688.65,2692.29,2686.7,2688.47,2488028.0
1738600380,2688.57,2695.33,2688.57,2693.34,2273018.0
1738600440,2694.01,2697.95,2691.73,2696.54,2090846.0
1738600500,2696.89,2703.94,2695.07,2702.0,4842104.0
1738600560,2701.81,2702.28,2696.97,2701.44,2509248.0
1738600620,2701.5,2703.76,2697.86,2700.27,1654128.0
1738600680,2700.31,2703.95,2700.07,2700.07,3765118.0
1738600740,2700.07,2705.53,2699.62,2705.52,2242484.0
1738600800,2705.57,2708.72,2704.47,2706.7,4459218.0
1738600860,2706.67,2707.68,2702.62,2704.03,2550054.0
1738600920,2704.03,2705.09,2700.37,2701.74,5804578.0
1738600980,2701.74,2708.84,2701.74,2707.8,3968088.0
1738601040,2707.91,2710.28,2705.56,2709.86,2354080.0
1738601100,2709.94,2709.94,2705.3,2709.48,1804778.0
1738601160,2709.63,2710.0,2705.67,2707.52,2504400.0
1738601220,2707.17,2717.24,2707.16,2713.73,4935872.0
1738601280,2713.42,2716.0,2710.18,2711.28,3710908.0
1738601340,2711.67,2718.81,2709.32,2709.32,5375940.0
1738601400,2709.32,2714.53,2707.51,2714.34,3172754.0
1738601460,2714.75,2731.26,2714.75,2726.58,33915274.0
1738601520,2726.57,2729.72,2719.46,2729.34,11570392.0
1738601580,2729.05,2729.23,2726.22,2728.53,4357780.0
1738601640,2728.59,2729.0,2721.68,2724.18,4374346.0
1738601700,2724.38,2724.38,2718.65,2720.31,3806658.0
1738601760,2720.31,2721.61,2716.37,2716.71,2908916.0
1738601820,2716.76,2718.89,2712.41,2712.41,3939940.0
1738601880,2712.36,2714.62,2704.47,2706.07,6430728.0
1738601940,2706.27,2706.9,2702.65,2704.22,3613546.0
1738602000,2704.27,2707.14,2702.07,2703.24,3159826.0
1738602060,2703.34,2706.23,2696.42,2699.48,5979392.0
1738602120,2699.44,2699.44,2687.96,2687.96,8747048.0
1738602180,2687.97,2689.08,2682.76,2684.03,11762598.0
1738602240,2684.09,2695.99,2684.09,2695.99,5646532.0
1738602300,2696.11,2697.58,2686.42,2690.03,7875578.0
1738602360,2690.5,2697.95,2690.5,2695.2,2921654.0
1738602420,2695.49,2697.62,2694.43,2694.45,1914982.0
1738602480,2694.45,2695.6,2690.95,2695.12,1925140.0
1738602540,2694.99,2700.53,2694.1,2697.57,2202184.0
1738602600,2697.52,2697.52,2692.01,2692.68,1765554.0
1738602660,2692.93,2694.97,2687.97,2688.85,2343792.0
1738602720,2689.11,2692.36,2686.01,2690.49,2110724.0
1738602780,2690.49,2691.86,2687.07,2688.65,2088240.0
1738602840,2688.65,2690.55,2687.47,2687.47,1530000.0
1738602900,2687.42,2688.49,2683.55,2683.97,3491282.0
1738602960,2683.97,2686.97,2683.0,2686.26,3242198.0
1738603020,2686.69,2690.39,2683.55,2690.27,2365628.0
1738603080,2690.22,2695.12,2689.61,2691.86,3837566.0
1738603140,2691.86,2691.86,2684.97,2688.85,2487380.0
1738603200,2689.55,2696.24,2689.55,2693.22,5378162.0
1738603260,2693.17,2697.68,2692.68,2694.87,1675074.0
1738603320,2694.87,2697.09,2694.01,2695.7,2068136.0
1738603380,2695.7,2696.93,2693.88,2694.4,2042650.0
1738603440,2694.6,2695.67,2692.51,2694.02,3382526.0
1738603500,2693.93,2698.99,2691.39,2697.95,2735640.0
1738603560,2698.6,2701.29,2698.14,2699.07,2683350.0
1738603620,2698.8,2699.82,2692.48,2693.13,2128800.0
1738603680,2693.1,2693.7,2687.23,2687.23,1793156.0
1738603740,2686.87,2688.65,2685.1,2685.16,2362314.0
1738603800,2685.16,2685.32,2679.56,2680.57,8044552.0
1738603860,2680.6,2685.36,2680.6,2682.02,2543684.0
1738603920,2682.02,2685.8,2681.61,2683.61,5347216.0
1738603980,2683.67,2684.78,2677.44,2678.34,3030080.0
1738604040,2678.39,2684.99,2678.39,2683.54,2346826.0
1738604100,2683.48,2683.48,2677.36,2677.36,2714840.0
1738604160,2677.51,2678.39,2665.74,2669.89,21294308.0
1738604220,2669.98,2679.31,2669.98,2674.03,3261936.0
1738604280,2673.97,2673.97,2668.77,2672.57,5877352.0
1738604340,2672.57,2673.91,2669.39,2671.39,2205540.0
1738604400,2671.39,2679.55,2671.39,2675.1,3044080.0
1738604460,2675.47,2680.51,2673.22,2674.95,2303748.0
1738604520,2675.1,2678.98,2675.1,2678.56,1046272.0
1738604580,2678.56,2682.43,2678.07,2680.81,2336780.0
1738604640,2680.81,2681.94,2677.56,2678.82,2097090.0
1738604700,2678.74,2690.51,2677.76,2689.18,11968466.0
1738604760,2689.18,2690.14,2686.05,2688.39,2296594.0
1738604820,2688.39,2688.39,2684.56,2686.66,1630052.0
1738604880,2686.66,2688.96,2685.3,2687.55,3037124.0
1738604940,2687.55,2692.96,2680.52,2691.71,3796330.0
1738605000,2691.71,2697.59,2690.59,2697.48,9321938.0
1738605060,2697.64,2706.94,2696.05,2698.16,6627952.0
1738605120,2698.13,2699.59,2689.0,2692.96,2738904.0
1738605180,2693.16,2701.86,2692.96,2701.85,2455240.0
1738605240,2701.8,2715.94,2701.8,2714.87,7690976.0
1738605300,2714.77,2714.77,2692.71,2696.78,12591252.0
1738605360,2696.78,2702.34,2694.94,2702.06,11638532.0
1738605420,2701.56,2702.24,2691.78,2694.52,5881866.0
1738605480,2694.97,2704.8,2694.97,2704.03,4442216.0
1738605540,2703.48,2707.82,2698.64,2705.35,3697102.0
1738605600,2705.29,2707.32,2703.71,2706.24,2075594.0
1738605660,2705.51,2709.56,2701.15,2702.43,2849006.0
1738605720,2702.31,2702.31,2695.26,2700.43,3493170.0
1738605780,2700.43,2705.37,2695.61,2701.34,3535720.0
1738605840,2701.15,2717.12,2700.6,2716.39,9376752.0
1738605900,2715.45,2719.62,2711.53,2713.55,7698894.0
1738605960,2713.04,2721.96,2712.22,2717.84,3882940.0
1738606020,2717.9,2721.2,2714.39,2717.68,5433378.0
1738606080,2717.26,2717.77,2707.05,2707.74,5386476.0
1738606140,2708.08,2708.41,2701.6,2706.34,3861420.0
1738606200,2706.16,2706.16,2701.54,2704.47,3036738.0
1738606260,2704.47,2704.47,2696.06,2702.97,2946794.0
1738606320,2702.56,2704.47,2699.29,2700.66,2052700.0
1738606380,2700.62,2708.07,2699.49,2707.03,2644468.0
1738606440,2707.03,2710.52,2705.26,2705.56,1887470.0
1738606500,2705.57,2711.97,2705.48,2709.55,2056842.0
1738606560,2709.55,2709.55,2702.12,2708.53,2101672.0
1738606620,2708.6,2714.38,2706.8,2712.34,3794884.0
1738606680,2712.31,2715.27,2711.36,2714.36,2119900.0
1738606740,2714.04,2714.35,2708.65,2711.95,1483576.0
1738606800,2711.95,2717.2,2710.4,2715.21,2632360.0
1738606860,2715.61,2717.37,2711.97,2716.65,1444890.0
1738606920,2716.6,2716.6,2707.14,2708.58,2250472.0
1738606980,2708.58,2713.84,2708.01,2712.75,1149394.0
1738607040,2712.9,2716.2,2710.11,2712.97,1348340.0
1738607100,2713.35,2717.6,2712.07,2716.9,829580.0
1738607160,2716.26,2724.51,2715.89,2720.3,4167424.0
1738607220,2719.72,2722.34,2718.05,2718.06,3044264.0
1738607280,2718.0,2723.99,2716.41,2723.99,2532792.0
1738607340,2724.05,2725.71,2721.24,2723.01,2453538.0
1738607400,2723.07,2723.86,2715.18,2717.44,3460902.0
1738607460,2717.47,2718.78,2713.84,2718.03,2229878.0
1738607520,2718.18,2725.11,2717.72,2724.25,1375386.0
1738607580,2723.94,2728.26,2722.56,2728.26,2013714.0
1738607640,2728.26,2728.71,2723.78,2725.49,3026162.0
1738607700,2725.49,2733.51,2725.06,2726.59,5408768.0
1738607760,2726.55,2726.55,2718.09,2719.17,3230256.0
1738607820,2719.83,2723.48,2719.83,2723.38,1646990.0
1738607880,2723.38,2726.48,2721.44,2725.75,1299108.0
1738607940,2725.75,2726.24,2723.22,2725.68,2392210.0
1738608000,2725.68,2726.57,2722.01,2724.67,961730.0
1738608060,2723.8,2729.9,2723.68,2724.59,5133066.0
1738608120,2725.39,2727.28,2718.97,2718.97,8257706.0
1738608180,2718.97,2719.51,2715.84,2719.03,2295858.0
1738608240,2719.03,2722.28,2718.1,2721.02,1172216.0
1738608300,2721.12,2723.32,2715.69,2722.81,2069114.0
1738608360,2722.81,2728.87,2722.81,2727.74,1644664.0
1738608420,2727.74,2728.89,2722.12,2723.89,4268788.0
1738608480,2723.94,2729.16,2723.63,2726.03,2068194.0
1738608540,2725.78,2727.35,2725.09,2725.51,1355006.0
1738608600,2725.74,2729.15,2725.5,2728.64,1967476.0
1738608660,2728.47,2729.15,2724.84,2728.03,2825498.0
1738608720,2728.09,2728.17,2724.1,2727.02,1439478.0
1738608780,2727.02,2729.19,2725.36,2725.36,1719396.0
1738608840,2725.36,2726.53,2723.61,2724.87,1414470.0
1738608900,2724.87,2725.74,2720.16,2725.74,1810968.0
1738608960,2725.74,2727.45,2724.27,2725.32,1283152.0
1738609020,2725.32,2727.59,2725.32,2726.56,4537706.0
1738609080,2726.86,2729.99,2725.24,2729.99,1370332.0
1738609140,2729.99,2732.2,2729.73,2730.86,2632198.0
1738609200,2730.81,2737.98,2730.0,2737.79,8030844.0
1738609260,2737.79,2740.0,2734.01,2736.45,12662138.0
1738609320,2736.24,2739.05,2733.97,2739.05,2413452.0
1738609380,2739.24,2741.25,2737.3,2738.25,8894638.0
1738609440,2738.12,2738.73,2732.98,2736.41,5076104.0
1738609500,2736.41,2740.96,2732.14,2732.39,2396238.0
1738609560,2732.49,2738.41,2732.49,2735.63,2403266.0
1738609620,2735.64,2735.64,2726.26,2731.72,7987232.0
1738609680,2733.07,2737.19,2731.74,2734.28,2107918.0
1738609740,2734.2,2738.71,2730.99,2736.36,1619736.0
1738609800,2736.64,2742.84,2736.6,2742.84,2306676.0
1738609860,2742.9,2742.9,2737.11,2739.45,2305496.0
1738609920,2739.37,2745.3,2739.37,2742.85,3677276.0
1738609980,2742.62,2743.83,2738.51,2740.74,2808608.0
1738610040,2740.6,2746.16,2739.68,2743.06,2949446.0
1738610100,2743.37,2747.86,2741.78,2746.37,3949278.0
1738610160,2746.05,2749.98,2745.64,2749.94,16974348.0
1738610220,2749.83,2753.65,2746.68,2753.61,15345668.0
1738610280,2753.61,2758.0,2753.61,2757.75,7911668.0
1738610340,2757.93,2759.99,2747.93,2748.9,10491664.0
1738610400,2748.82,2757.01,2748.82,2757.01,3414770.0
1738610460,2756.96,2761.33,2754.89,2760.91,11962506.0
1738610520,2760.91,2761.47,2751.59,2751.7,5616482.0
1738610580,2751.48,2751.48,2734.88,2743.01,15207890.0
1738610640,2742.87,2742.87,2736.25,2740.32,6481280.0
1738610700,2740.32,2744.04,2736.5,2744.04,2990226.0
1738610760,2744.2,2746.72,2741.26,2744.38,3209294.0
1738610820,2744.12,2745.53,2737.75,2740.27,2257780.0
1738610880,2740.68,2741.77,2738.41,2738.56,2445280.0
1738610940,2738.5,2739.78,2732.28,2733.3,4887140.0
1738611000,2733.41,2735.29,2733.18,2735.23,2523088.0
1738611060,2734.87,2738.29,2734.74,2737.33,2676790.0
1738611120,2737.33,2742.45,2737.05,2739.57,3383820.0
1738611180,2739.4,2745.9,2739.15,2745.26,2212120.0
1738611240,2745.16,2748.31,2743.19,2746.84,1700114.0
1738611300,2746.67,2751.37,2745.86,2746.46,6514172.0
1738611360,2746.46,2749.79,2743.57,2749.26,4211772.0
1738611420,2749.26,2749.49,2741.05,2745.82,2062070.0
1738611480,2745.59,2750.06,2743.45,2749.1,1504912.0
1738611540,2749.15,2749.89,2743.63,2744.71,2484530.0
1738611600,2744.64,2745.05,2740.55,2745.05,1637448.0
1738611660,2745.1,2745.81,2744.06,2744.8,1172592.0
1738611720,2744.8,2748.89,2744.1,2748.88,1084940.0
1738611780,2749.04,2750.44,2740.57,2743.99,3589420.0
1738611840,2744.51,2747.49,2743.95,2747.31,3174574.0
1738611900,2747.31,2754.97,2746.12,2753.02,4291946.0
1738611960,2752.97,2753.86,2748.15,2750.75,3812810.0
1738612020,2750.94,2754.37,2745.81,2754.2,1651254.0
1738612080,2754.2,2764.4,2752.02,2762.0,9945814.0
1738612140,2761.89,2767.1,2758.27,2765.14,4576122.0
1738612200,2765.15,2768.53,2759.64,2764.43,3960666.0
1738612260,2764.15,2765.99,2757.23,2765.53,2780616.0
1738612320,2764.89,2766.28,2757.64,2763.15,2422800.0
1738612380,2763.15,2764.72,2757.75,2764.08,2747752.0
1738612440,2763.41,2765.95,2759.38,2759.38,4489478.0
1738612500,2759.76,2760.01,2757.09,2759.78,5906080.0
1738612560,2759.73,2759.94,2756.69,2759.54,3072988.0
1738612620,2759.59,2763.67,2759.48,2761.89,3619444.0
1738612680,2761.85,2761.85,2757.01,2760.86,1436128.0
1738612740,2760.97,2763.82,2757.4,2762.92,1716986.0
1738612800,2762.46,2762.46,2757.01,2757.6,3191460.0
1738612860,2757.55,2757.6,2748.01,2753.7,6929812.0
1738612920,2753.06,2753.53,2746.62,2748.31,3323000.0
1738612980,2748.72,2749.5,2740.54,2743.4,4473618.0
1738613040,2743.63,2748.0,2743.08,2746.17,2766140.0
1738613100,2746.03,2746.69,2733.42,2734.53,8026974.0
1738613160,2734.27,2735.64,2727.64,2730.0,11950834.0
1738613220,2730.0,2730.0,2716.65,2721.32,14219802.0
1738613280,2721.38,2721.72,2706.96,2711.82,13786996.0
1738613340,2711.82,2720.93,2711.46,2716.09,7557662.0
1738613400,2715.94,2729.71,2714.1,2729.32,9475074.0
1738613460,2730.1,2730.41,2719.85,2722.86,5111040.0
1738613520,2722.86,2729.66,2722.1,2726.1,3242826.0
1738613580,2726.1,2727.89,2725.13,2725.86,2386814.0
1738613640,2725.86,2727.35,2722.18,2724.06,3924698.0
1738613700,2724.06,2727.01,2720.72,2726.37,2611786.0
1738613760,2726.24,2732.78,2726.24,2732.12,3447208.0
1738613820,2732.12,2732.8,2727.27,2727.28,2102756.0
1738613880,2727.26,2727.27,2721.27,2723.85,2551780.0
1738613940,2723.84,2725.02,2718.56,2720.49,2359490.0
1738614000,2720.54,2731.62,2720.15,2728.93,3767964.0
1738614060,2728.98,2736.53,2728.46,2734.57,2005714.0
1738614120,2734.54,2734.54,2728.63,2733.03,2061442.0
1738614180,2733.31,2737.71,2732.03,2736.83,2101430.0
1738614240,2736.83,2738.99,2735.94,2738.68,1853148.0
1738614300,2738.64,2738.92,2731.02,2733.53,1721110.0
1738614360,2733.67,2733.89,2728.07,2733.19,1710422.0
1738614420,2733.19,2737.41,2733.19,2734.75,1367168.0
1738614480,2734.71,2735.57,2730.67,2731.61,1190246.0
1738614540,2731.33,2732.12,2726.31,2729.99,1821932.0
1738614600,2730.05,2733.39,2727.15,2729.43,1954640.0
1738614660,2729.43,2730.4,2725.95,2726.96,2249456.0
1738614720,2726.47,2735.99,2726.19,2733.89,2001958.0
1738614780,2733.64,2736.6,2730.45,2731.68,1741072.0
1738614840,2731.62,2731.85,2727.67,2727.81,1956464.0
1738614900,2727.81,2735.05,2726.51,2735.05,2671598.0
1738614960,2735.24,2735.99,2730.01,2730.17,1409390.0
1738615020,2730.17,2731.4,2726.42,2726.58,1271978.0
1738615080,2726.58,2728.16,2723.36,2725.32,4776804.0
1738615140,2725.36,2727.22,2719.42,2719.42,3126862.0
1738615200,2719.66,2725.07,2719.66,2721.39,2497074.0
1738615260,2721.39,2723.39,2717.68,2717.71,2723794.0
1738615320,2717.71,2717.71,2709.29,2710.53,5409014.0
1738615380,2710.64,2711.76,2708.28,2710.82,3577466.0
1738615440,2710.63,2713.39,2709.15,2710.53,2691582.0
1738615500,2710.53,2713.0,2708.47,2710.55,3362208.0
1738615560,2710.91,2710.96,2704.53,2706.81,5471078.0
1738615620,2706.75,2714.21,2706.01,2710.69,10370012.0
1738615680,2710.69,2715.38,2710.69,2711.34,2504006.0
1738615740,2711.34,2718.1,2711.34,2712.02,3064234.0
1738615800,2712.02,2717.01,2710.79,2712.27,2691448.0
1738615860,2712.31,2713.16,2707.36,2709.01,3078056.0
1738615920,2708.89,2713.68,2708.43,2710.61,1883698.0
1738615980,2710.76,2713.37,2708.78,2711.4,2291306.0
1738616040,2711.37,2711.37,2705.7,2707.77,2131626.0
1738616100,2707.72,2708.16,2705.71,2706.36,1868504.0
1738616160,2706.36,2706.6,2695.67,2698.23,11044900.0
1738616220,2698.23,2701.61,2694.09,2696.67,5293182.0
1738616280,2696.7,2702.68,2696.12,2699.44,4185940.0
1738616340,2699.9,2704.51,2696.33,2703.82,10533670.0
1738616400,2702.48,2708.81,2701.44,2706.48,4529858.0
1738616460,2705.88,2714.68,2705.36,2711.89,4474298.0
1738616520,2711.74,2716.14,2711.58,2712.3,3599694.0
1738616580,2712.3,2715.55,2707.23,2707.35,1919362.0
1738616640,2707.42,2709.76,2704.8,2707.87,1800140.0
1738616700,2708.88,2713.61,2708.04,2709.28,2105024.0
1738616760,2709.26,2709.63,2705.96,2705.96,1447788.0
1738616820,2705.84,2706.83,2701.32,2701.32,1846156.0
1738616880,2701.26,2703.03,2698.21,2701.6,2743192.0
1738616940,2701.66,2704.43,2701.14,2702.04,1881734.0
1738617000,2702.04,2707.68,2702.04,2705.99,1241712.0
1738617060,2705.99,2707.53,2703.95,2706.74,833958.0
1738617120,2706.74,2710.34,2704.98,2710.34,1132620.0
1738617180,2710.34,2710.34,2704.94,2705.54,991762.0
1738617240,2706.25,2710.31,2706.25,2709.64,860846.0
1738617300,2709.31,2711.39,2707.76,2708.7,1009348.0
1738617360,2708.7,2708.7,2702.06,2702.85,2190792.0
1738617420,2702.85,2704.47,2702.15,2703.8,1720402.0
1738617480,2703.3,2703.55,2700.75,2702.57,1258882.0
1738617540,2702.57,2705.32,2700.93,2705.32,1539330.0
1738617600,2705.75,2710.95,2703.64,2708.44,2784808.0
1738617660,2708.41,2714.18,2707.52,2711.99,2304416.0
1738617720,2712.34,2715.89,2712.27,2713.22,1837920.0
1738617780,2713.63,2719.59,2712.62,2719.2,1981142.0
1738617840,2719.2,2720.76,2716.28,2719.19,2190698.0
1738617900,2718.37,2723.99,2717.39,2723.18,2366606.0
1738617960,2723.13,2726.39,2717.84,2718.01,4369566.0
1738618020,2718.01,2718.01,2713.51,2714.89,1614742.0
1738618080,2714.89,2717.32,2714.89,2716.18,1092012.0
1738618140,2716.18,2719.07,2715.0,2718.86,1090432.0
1738618200,2718.99,2722.99,2717.2,2721.33,2230228.0
1738618260,2721.09,2726.24,2720.46,2725.92,1884780.0
1738618320,2725.99,2732.85,2725.73,2730.23,3769256.0
1738618380,2729.68,2732.32,2722.7,2722.7,2008680.0
1738618440,2722.7,2724.91,2720.51,2722.63,1314244.0
1738618500,2722.95,2731.58,2722.38,2731.32,2593736.0
1738618560,2731.16,2744.41,2730.19,2741.71,13127570.0
1738618620,2741.76,2751.89,2738.07,2750.14,15379920.0
1738618680,2750.91,2755.67,2749.5,2749.5,4799854.0
1738618740,2749.5,2749.5,2742.21,2743.64,3479068.0
1738618800,2743.62,2744.02,2738.56,2743.32,3170742.0
1738618860,2743.32,2745.48,2742.1,2742.1,1850096.0
1738618920,2742.1,2742.11,2734.09,2734.16,2137872.0
1738618980,2734.17,2735.53,2729.61,2731.58,2057010.0
1738619040,2731.65,2734.81,2731.65,2734.81,1441712.0
1738619100,2734.81,2741.68,2734.47,2740.43,1634114.0
1738619160,2739.95,2745.63,2739.95,2744.18,1184558.0
1738619220,2744.18,2749.35,2744.18,2748.12,1362710.0
1738619280,2748.73,2748.78,2744.81,2746.73,2287784.0
1738619340,2746.73,2749.84,2745.43,2748.43,1244726.0
1738619400,2748.42,2752.99,2748.36,2752.22,1662346.0
1738619460,2751.67,2756.58,2749.97,2756.41,1492424.0
1738619520,2756.32,2775.47,2755.31,2774.85,15047262.0
1738619580,2774.63,2795.56,2773.74,2791.08,31968346.0
1738619640,2790.96,2793.13,2779.07,2785.75,13545166.0
1738619700,2787.23,2788.85,2783.19,2785.31,6570976.0
1738619760,2785.35,2797.12,2784.31,2797.12,7453240.0
1738619820,2797.01,2798.47,2787.49,2797.86,7416418.0
1738619880,2796.85,2813.74,2794.95,2813.34,15181328.0
1738619940,2813.34,2817.43,2804.87,2814.22,11625014.0
1738620000,2816.12,2835.1,2810.36,2832.57,20780546.0
1738620060,2831.53,2838.89,2810.89,2816.28,20261402.0
1738620120,2816.32,2828.12,2810.03,2819.76,14385612.0
1738620180,2819.63,2819.75,2808.52,2812.97,15904464.0
1738620240,2813.19,2830.78,2813.19,2828.78,13271796.0
1738620300,2828.99,2843.69,2827.75,2841.26,19982942.0
1738620360,2841.41,2852.53,2841.26,2849.55,27223600.0
1738620420,2849.55,2851.53,2847.24,2847.38,13693526.0
1738620480,2847.43,2869.46,2847.06,2869.0,15133392.0
1738620540,2869.0,2873.77,2858.3,2868.03,15726312.0
1738620600,2867.24,2882.09,2867.24,2880.93,12364400.0
1738620660,2880.46,2880.46,2855.76,2857.03,16114380.0
1738620720,2857.03,2864.22,2853.92,2860.19,7884288.0
1738620780,2860.36,2862.73,2845.97,2852.16,13227494.0
1738620840,2853.49,2854.82,2846.01,2852.07,7950892.0
1738620900,2851.64,2852.97,2821.04,2832.6,20998254.0
1738620960,2834.15,2847.6,2834.15,2842.04,12027718.0
1738621020,2841.31,2856.61,2840.05,2853.61,9531476.0
1738621080,2853.57,2867.65,2853.57,2859.78,8388838.0
1738621140,2859.77,2859.77,2850.45,2859.41,6810690.0
1738621200,2859.41,2859.41,2850.11,2853.4,5678970.0
1738621260,2854.52,2859.11,2854.28,2858.42,3071502.0
1738621320,2858.39,2879.8,2858.39,2878.26,10703422.0
1738621380,2877.99,2888.7,2875.14,2880.44,16959718.0
1738621440,2880.11,2887.2,2879.41,2881.31,10688966.0
1738621500,2880.97,2894.76,2880.36,2894.22,6686706.0
1738621560,2894.22,2894.22,2886.88,2893.77,8605832.0
1738621620,2893.94,2912.02,2890.14,2901.59,18324812.0
1738621680,2901.85,2901.96,2887.98,2897.6,7226422.0
1738621740,2896.87,2912.58,2894.09,2909.67,7279690.0
1738621800,2911.9,2919.0,2893.55,2897.18,18573382.0
1738621860,2896.97,2906.84,2896.97,2902.17,5399854.0
1738621920,2902.24,2902.54,2886.09,2886.09,8506728.0
1738621980,2886.75,2893.08,2883.77,2888.47,8164726.0
1738622040,2888.47,2898.35,2885.1,2895.47,4654034.0
1738622100,2895.0,2895.02,2883.69,2885.39,4692046.0
1738622160,2885.46,2887.11,2876.28,2878.2,9081198.0
1738622220,2878.34,2880.13,2870.99,2878.93,7533848.0
1738622280,2878.99,2886.08,2877.1,2886.08,3455578.0
1738622340,2886.37,2887.72,2878.89,2878.89,4280090.0
1738622400,2878.8,2881.21,2875.63,2877.41,3919828.0
1738622460,2877.13,2885.11,2875.33,2882.56,4333836.0
1738622520,2882.38,2885.56,2880.72,2883.73,2522780.0
1738622580,2883.73,2886.57,2883.13,2883.98,2132934.0
1738622640,2883.98,2886.32,2883.01,2883.31,1793828.0
1738622700,2883.25,2883.53,2880.0,2880.0,3305978.0
1738622760,2879.97,2879.97,2871.37,2873.22,5253864.0
1738622820,2873.22,2874.01,2867.18,2869.36,4049382.0
1738622880,2869.4,2870.06,2851.88,2852.68,10925700.0
1738622940,2854.63,2864.49,2853.01,2861.86,4675946.0
1738623000,2861.8,2867.37,2861.56,2867.26,2593528.0
1738623060,2866.38,2870.0,2865.94,2868.8,2706268.0
1738623120,2868.81,2870.18,2865.43,2865.43,1782414.0
1738623180,2865.6,2867.86,2860.32,2863.65,3022128.0
1738623240,2863.65,2875.6,2862.31,2875.1,3295804.0
1738623300,2875.12,2876.91,2874.84,2876.01,2525166.0
1738623360,2876.01,2883.83,2874.43,2878.59,6389460.0
1738623420,2878.59,2879.44,2874.56,2875.67,2155626.0
1738623480,2875.6,2875.6,2868.68,2869.3,2323976.0
1738623540,2869.3,2871.99,2862.91,2867.61,2298130.0
1738623600,2867.92,2870.92,2861.21,2862.72,3586400.0
1738623660,2862.69,2870.7,2858.74,2870.7,3128196.0
1738623720,2870.17,2877.45,2867.34,2872.05,8217556.0
1738623780,2872.04,2879.32,2870.23,2878.4,7025852.0
1738623840,2878.72,2879.76,2874.56,2876.93,3488036.0
1738623900,2876.68,2880.18,2870.53,2870.53,3129812.0
1738623960,2870.59,2874.23,2868.9,2874.14,2155388.0
1738624020,2874.18,2876.67,2870.16,2871.56,3221346.0
1738624080,2871.84,2875.12,2870.01,2874.37,2556406.0
1738624140,2874.54,2883.5,2874.54,2879.69,3492792.0
1738624200,2879.66,2880.98,2873.8,2874.77,3235604.0
1738624260,2875.28,2886.16,2874.18,2883.43,4265178.0
1738624320,2883.43,2886.26,2883.38,2884.31,3270004.0
1738624380,2884.31,2888.36,2883.11,2887.76,4795692.0
1738624440,2887.76,2887.76,2880.63,2882.36,1771386.0
1738624500,2881.8,2884.31,2880.32,2884.31,2027300.0
1738624560,2884.15,2886.95,2881.8,2886.95,1719704.0
1738624620,2886.69,2889.77,2885.37,2886.36,2999146.0
1738624680,2886.07,2891.82,2884.57,2891.81,1738732.0
1738624740,2892.05,2892.63,2886.76,2888.95,2448750.0
1738624800,2889.28,2890.76,2887.95,2889.45,1633374.0
1738624860,2889.5,2890.11,2885.4,2888.09,1771720.0
1738624920,2888.43,2888.43,2882.07,2882.19,2337314.0
1738624980,2882.19,2884.39,2879.83,2883.9,5616514.0
1738625040,2883.9,2884.0,2873.23,2875.66,6608752.0
1738625100,2876.1,2876.11,2870.0,2870.77,5762462.0
1738625160,2870.71,2872.26,2870.14,2870.2,3356956.0
1738625220,2870.31,2871.74,2870.0,2870.45,2336404.0
1738625280,2870.55,2870.61,2863.05,2863.11,7280202.0
1738625340,2863.11,2868.89,2862.57,2867.62,4329066.0
1738625400,2867.62,2872.8,2867.62,2869.54,3089410.0
1738625460,2869.75,2870.57,2864.68,2865.81,4140436.0
1738625520,2865.71,2865.71,2860.8,2861.51,3044228.0
1738625580,2861.51,2865.52,2860.55,2864.73,2284910.0
1738625640,2865.56,2867.97,2864.05,2864.05,1877494.0
1738625700,2864.05,2864.96,2860.01,2860.02,1324560.0
1738625760,2860.06,2863.96,2860.0,2860.01,3971992.0
1738625820,2860.01,2860.01,2852.09,2853.99,8026368.0
1738625880,2854.0,2857.94,2852.0,2855.34,3713384.0
1738625940,2855.39,2857.73,2852.57,2854.59,3592106.0
1738626000,2854.61,2866.44,2854.59,2864.18,12583768.0
1738626060,2864.15,2873.43,2863.98,2871.31,5936778.0
1738626120,2871.36,2875.0,2870.96,2873.19,2158874.0
1738626180,2873.19,2873.19,2870.59,2870.59,2185262.0
1738626240,2870.43,2870.55,2868.44,2868.44,4054520.0
1738626300,2868.28,2870.56,2866.82,2870.15,1601484.0
1738626360,2870.01,2872.6,2868.11,2871.03,1731044.0
1738626420,2871.03,2876.94,2870.43,2874.93,2187258.0
1738626480,2874.84,2877.6,2873.73,2875.16,2741602.0
1738626540,2875.16,2875.8,2870.68,2871.2,3232440.0
1738626600,2871.53,2874.92,2870.33,2874.4,1781668.0
1738626660,2874.4,2877.03,2874.06,2876.0,2201130.0
1738626720,2876.01,2876.52,2874.73,2875.51,694636.0
1738626780,2875.51,2876.19,2874.09,2875.28,865884.0
1738626840,2875.28,2875.82,2873.06,2873.06,963480.0
1738626900,2872.08,2878.39,2871.89,2876.85,1631338.0
1738626960,2876.8,2878.4,2876.35,2878.4,1298338.0
1738627020,2878.4,2878.93,2875.97,2878.93,909606.0
1738627080,2878.94,2881.12,2878.19,2880.18,2452056.0
1738627140,2880.18,2882.0,2878.22,2878.69,1316498.0
1738627200,2878.69,2878.77,2873.44,2875.18,3881012.0
1738627260,2874.94,2876.05,2872.47,2873.14,1980574.0
1738627320,2873.14,2875.97,2870.3,2872.45,3147426.0
1738627380,2872.35,2874.41,2870.01,2871.78,1805960.0
1738627440,2871.78,2882.85,2871.51,2877.51,4550558.0
1738627500,2877.64,2887.28,2877.64,2884.99,7949826.0
1738627560,2884.8,2884.8,2875.74,2877.04,5313918.0
1738627620,2877.32,2878.26,2870.01,2875.09,4961796.0
1738627680,2875.09,2880.48,2874.0,2880.05,1883140.0
1738627740,2880.05,2885.11,2879.88,2882.0,3067504.0
1738627800,2881.95,2881.95,2874.35,2877.57,2541928.0
1738627860,2877.53,2880.99,2875.67,2880.65,842618.0
1738627920,2880.45,2882.28,2875.88,2879.47,1985800.0
1738627980,2879.43,2882.0,2873.47,2874.71,1692996.0
1738628040,2874.94,2874.94,2871.02,2871.82,1359292.0
1738628100,2871.77,2874.56,2870.05,2873.83,2762728.0
1738628160,2874.11,2879.43,2874.11,2875.14,1777442.0
1738628220,2875.07,2877.78,2870.46,2871.55,1140566.0
1738628280,2871.4,2872.8,2870.26,2871.57,627606.0
1738628340,2871.69,2873.16,2870.01,2870.01,2276326.0
1738628400,2870.06,2880.83,2870.0,2880.11,2749496.0
1738628460,2880.06,2882.81,2876.27,2877.73,2900884.0
1738628520,2877.7,2877.7,2866.86,2867.6,4062628.0
1738628580,2867.6,2868.92,2865.24,2865.97,2194436.0
1738628640,2865.72,2865.72,2858.51,2861.32,6614942.0
1738628700,2861.0,2863.64,2858.65,2860.48,2296052.0
1738628760,2860.48,2861.51,2856.88,2857.34,2100522.0
1738628820,2857.36,2861.22,2855.19,2861.22,4975704.0
1738628880,2861.72,2862.71,2859.61,2860.25,2132514.0
1738628940,2860.25,2863.95,2860.02,2863.95,2957188.0
1738629000,2863.92,2863.92,2855.86,2856.32,4082232.0
1738629060,2856.13,2858.06,2853.62,2853.64,2686578.0
1738629120,2853.64,2856.6,2850.72,2852.41,4567360.0
1738629180,2852.67,2860.27,2852.64,2857.43,2119668.0
1738629240,2856.97,2859.83,2854.73,2858.64,975290.0
1738629300,2858.64,2861.32,2857.37,2861.17,1613714.0
1738629360,2861.52,2865.3,2860.32,2862.28,1695844.0
1738629420,2862.28,2862.81,2854.83,2856.84,4605050.0
1738629480,2856.84,2858.83,2855.18,2855.78,1263468.0
1738629540,2856.39,2859.84,2856.39,2859.02,1722984.0
1738629600,2859.02,2860.95,2854.86,2855.03,1423082.0
1738629660,2855.42,2864.28,2855.42,2862.24,1978060.0
1738629720,2862.24,2866.86,2862.24,2865.01,1297580.0
1738629780,2865.01,2866.39,2863.57,2863.62,574708.0
1738629840,2863.29,2865.5,2862.5,2864.96,893654.0
1738629900,2864.96,2867.72,2863.74,2867.72,704140.0
1738629960,2867.72,2869.06,2864.96,2868.81,2227682.0
1738630020,2868.81,2869.0,2864.67,2864.96,1148006.0
1738630080,2864.92,2864.92,2857.59,2859.33,1553538.0
1738630140,2858.9,2859.19,2855.35,2855.35,871676.0
1738630200,2854.81,2854.99,2845.51,2847.3,14276452.0
1738630260,2847.29,2852.97,2847.19,2847.43,3949370.0
1738630320,2847.09,2847.74,2842.67,2843.54,4629236.0
1738630380,2843.39,2850.66,2843.39,2847.99,3044926.0
1738630440,2847.99,2850.6,2847.52,2848.4,1860708.0
1738630500,2848.37,2849.38,2841.97,2845.39,11995166.0
1738630560,2845.39,2845.9,2840.98,2842.15,2292242.0
1738630620,2842.2,2845.51,2841.77,2842.39,1770526.0
1738630680,2842.39,2842.96,2837.53,2838.22,10205190.0
1738630740,2838.44,2840.66,2838.06,2839.94,3705700.0
1738630800,2839.94,2844.34,2837.73,2843.49,4777986.0
1738630860,2843.38,2847.17,2842.72,2847.12,3224802.0
1738630920,2847.08,2847.58,2842.5,2845.77,1501362.0
1738630980,2845.65,2848.26,2843.28,2847.86,1184720.0
1738631040,2847.86,2847.86,2840.11,2840.93,1336510.0
1738631100,2840.93,2847.25,2838.88,2842.5,2614284.0
1738631160,2842.5,2842.65,2835.42,2836.01,2205046.0
1738631220,2835.38,2839.54,2833.38,2838.93,4318200.0
1738631280,2838.98,2846.49,2836.86,2845.43,2004436.0
1738631340,2845.43,2849.99,2845.43,2847.84,2405876.0
1738631400,2847.75,2849.48,2847.27,2847.53,1583554.0
1738631460,2847.53,2853.06,2847.41,2849.96,6683404.0
1738631520,2849.38,2853.11,2841.49,2842.18,8502544.0
1738631580,2841.36,2841.36,2835.57,2835.76,2701032.0
1738631640,2835.57,2837.02,2834.39,2834.4,1705158.0
1738631700,2834.4,2838.99,2834.4,2838.22,1764354.0
1738631760,2838.22,2841.73,2833.51,2838.61,1886038.0
1738631820,2838.83,2845.47,2838.83,2844.14,2465588.0
1738631880,2844.33,2847.1,2843.0,2845.57,1181536.0
1738631940,2846.08,2846.08,2840.59,2840.78,1165920.0
1738632000,2840.78,2844.32,2837.95,2843.9,2171120.0
1738632060,2843.2,2846.87,2842.6,2846.15,1006182.0
1738632120,2846.15,2846.15,2843.55,2843.75,668726.0
1738632180,2844.35,2846.13,2838.19,2839.86,995662.0
1738632240,2839.86,2845.54,2839.86,2845.01,645674.0
1738632300,2844.12,2844.4,2839.2,2840.82,808458.0
1738632360,2840.82,2845.18,2840.82,2842.19,518276.0
1738632420,2841.97,2846.61,2840.9,2845.55,1199874.0
1738632480,2845.55,2847.99,2845.01,2847.91,1173868.0
1738632540,2847.93,2852.04,2847.61,2851.35,1497880.0
1738632600,2850.97,2852.91,2847.62,2850.8,1825522.0
1738632660,2850.69,2850.69,2846.99,2849.15,1117226.0
1738632720,2849.21,2850.27,2846.21,2847.03,1287104.0
1738632780,2846.93,2848.53,2841.19,2841.19,1452340.0
1738632840,2841.19,2848.2,2841.19,2844.72,1091834.0
1738632900,2844.87,2847.7,2842.18,2842.18,1315994.0
1738632960,2842.22,2844.99,2840.94,2842.76,1776894.0
1738633020,2842.48,2848.32,2841.06,2848.17,1272456.0
1738633080,2848.01,2853.61,2847.6,2850.82,1826376.0
1738633140,2850.82,2859.66,2850.82,2855.31,3798840.0
1738633200,2855.38,2859.88,2855.0,2859.41,2090418.0
1738633260,2859.41,2859.41,2855.61,2855.64,1644882.0
1738633320,2855.64,2855.64,2849.38,2851.56,1836200.0
1738633380,2851.62,2857.26,2850.01,2855.77,1921616.0
1738633440,2855.65,2856.44,2853.61,2853.69,1252124.0
1738633500,2853.69,2855.01,2851.0,2853.58,2238932.0
1738633560,2853.75,2857.11,2853.19,2854.57,1881796.0
1738633620,2854.57,2854.57,2851.1,2851.55,1158698.0
1738633680,2851.27,2853.77,2848.19,2851.86,2274196.0
1738633740,2851.59,2851.59,2847.23,2847.59,1459804.0
1738633800,2847.53,2847.53,2840.11,2840.3,2337740.0
1738633860,2840.3,2843.56,2840.3,2841.1,1073838.0
1738633920,2841.01,2845.57,2840.19,2841.4,1706694.0
1738633980,2841.36,2845.36,2841.19,2845.36,851188.0
1738634040,2845.3,2847.94,2844.47,2847.04,964476.0
1738634100,2846.97,2847.1,2843.32,2844.46,746122.0
1738634160,2844.46,2846.83,2841.82,2846.2,1087966.0
1738634220,2845.86,2851.27,2845.85,2851.12,1018566.0
1738634280,2851.12,2852.48,2849.68,2850.53,608216.0
1738634340,2850.53,2853.07,2849.15,2852.3,668712.0
1738634400,2852.49,2854.21,2851.37,2851.88,814926.0
1738634460,2851.88,2857.11,2851.88,2857.11,1513590.0
1738634520,2857.14,2857.14,2853.97,2855.37,963654.0
1738634580,2855.07,2855.34,2848.42,2849.99,1469670.0
1738634640,2849.99,2854.48,2848.34,2852.48,890772.0
1738634700,2852.6,2853.84,2848.72,2849.38,922946.0
1738634760,2849.33,2849.33,2843.61,2847.23,1827924.0
1738634820,2847.19,2847.23,2841.49,2841.6,1683118.0
1738634880,2841.07,2846.0,2841.07,2845.95,1111376.0
1738634940,2845.8,2846.6,2843.47,2844.8,2411890.0
1738635000,2844.79,2846.89,2839.47,2841.59,1792368.0
1738635060,2841.6,2844.76,2839.8,2844.76,1261524.0
1738635120,2844.94,2847.12,2843.28,2845.74,901298.0
1738635180,2846.03,2846.05,2842.55,2844.03,1049362.0
1738635240,2844.0,2844.44,2840.54,2842.42,969270.0
1738635300,2842.42,2842.42,2835.31,2835.36,3345040.0
1738635360,2835.95,2836.9,2834.39,2834.87,3440564.0
1738635420,2834.87,2837.71,2834.87,2836.78,1087682.0
1738635480,2836.78,2837.2,2834.31,2836.06,1041946.0
1738635540,2836.06,2843.77,2835.15,2843.15,1472052.0
1738635600,2843.07,2843.07,2837.69,2839.18,714946.0
1738635660,2839.18,2841.77,2836.62,2839.53,784902.0
1738635720,2839.53,2843.76,2838.88,2843.75,685858.0
1738635780,2844.08,2845.44,2842.41,2844.3,795974.0
1738635840,2844.35,2844.54,2838.2,2838.28,758952.0
1738635900,2838.28,2838.28,2830.28,2832.0,2552636.0
1738635960,2832.0,2835.94,2832.0,2832.58,2233382.0
1738636020,2832.58,2833.67,2832.26,2832.82,828730.0
1738636080,2832.82,2837.59,2832.43,2836.49,1164508.0
1738636140,2836.32,2843.01,2835.85,2841.35,1192106.0
1738636200,2841.62,2843.4,2837.94,2838.6,1522444.0
1738636260,2838.55,2845.14,2838.47,2839.95,2054358.0
1738636320,2839.95,2840.72,2835.6,2838.83,1062818.0
1738636380,2838.87,2843.79,2838.84,2842.22,923794.0
1738636440,2842.06,2844.47,2841.0,2843.82,702790.0
1738636500,2843.77,2844.44,2841.35,2843.16,758928.0
1738636560,2843.16,2843.4,2837.86,2838.18,1156348.0
1738636620,2838.18,2841.59,2838.18,2839.68,519974.0
1738636680,2839.84,2841.47,2838.7,2840.0,1035632.0
1738636740,2840.0,2840.01,2831.08,2831.08,2559186.0
1738636800,2830.82,2831.03,2824.38,2827.22,5990474.0
1738636860,2827.22,2829.33,2827.22,2828.57,1157112.0
1738636920,2828.57,2829.66,2825.98,2828.95,1916138.0
1738636980,2828.77,2830.97,2828.77,2830.97,1099156.0
1738637040,2830.97,2831.58,2826.04,2826.04,867256.0
1738637100,2826.04,2827.91,2822.3,2823.77,2039980.0
1738637160,2823.91,2823.92,2820.01,2822.69,2269180.0
1738637220,2822.74,2828.75,2821.98,2828.31,1536100.0
1738637280,2829.09,2830.44,2826.24,2826.52,1287222.0
1738637340,2826.65,2827.02,2822.6,2823.96,1606968.0
1738637400,2823.31,2823.31,2818.23,2818.31,4092750.0
1738637460,2818.31,2818.36,2813.95,2814.35,3046388.0
1738637520,2814.48,2817.23,2814.33,2817.23,2323910.0
1738637580,2817.23,2818.61,2813.9,2814.6,2678136.0
1738637640,2814.86,2814.9,2810.39,2810.57,4667588.0
1738637700,2810.59,2811.66,2807.44,2809.96,5211124.0
1738637760,2809.96,2811.49,2809.96,2811.2,1613712.0
1738637820,2811.2,2811.2,2801.3,2801.82,6963414.0
1738637880,2801.32,2804.52,2799.52,2802.51,3885948.0
1738637940,2802.51,2804.13,2800.11,2800.57,1994600.0
1738638000,2800.66,2804.76,2800.53,2804.28,4409442.0
1738638060,2803.78,2804.49,2799.72,2803.1,2257212.0
1738638120,2803.1,2804.15,2797.84,2799.97,3675676.0
1738638180,2800.19,2800.19,2794.73,2795.3,4470818.0
1738638240,2795.43,2796.51,2792.01,2794.32,5608298.0
1738638300,2794.63,2801.09,2794.63,2798.8,4302088.0
1738638360,2798.41,2798.7,2795.43,2796.1,2192358.0
1738638420,2796.1,2804.19,2796.1,2803.42,2433962.0
1738638480,2803.54,2804.32,2802.01,2803.89,1404432.0
1738638540,2803.89,2807.99,2802.58,2806.15,2199700.0
1738638600,2806.07,2811.28,2805.89,2810.4,2264130.0
1738638660,2810.36,2814.77,2809.69,2812.3,3638778.0
1738638720,2812.3,2812.61,2810.68,2811.74,1989392.0
1738638780,2811.74,2813.75,2811.32,2811.32,1501636.0
1738638840,2811.43,2812.86,2810.35,2811.01,979520.0
1738638900,2811.01,2812.73,2809.56,2811.83,1219640.0
1738638960,2811.83,2811.83,2806.03,2806.89,2159902.0
1738639020,2806.89,2810.13,2806.89,2809.71,1126098.0
1738639080,2809.71,2811.27,2806.64,2807.76,1379398.0
1738639140,2807.76,2808.44,2804.32,2806.61,1430916.0
1738639200,2806.61,2808.61,2803.58,2808.26,1230778.0
1738639260,2808.06,2808.06,2802.01,2803.4,1404144.0
1738639320,2803.46,2805.44,2800.14,2800.14,2442302.0
1738639380,2800.23,2801.61,2798.93,2800.02,1609566.0
1738639440,2799.96,2800.72,2799.04,2799.38,2329566.0
1738639500,2799.38,2799.56,2796.5,2797.11,1525704.0
1738639560,2797.11,2800.34,2797.11,2798.32,1747298.0
1738639620,2798.28,2800.22,2798.05,2799.85,1000976.0
1738639680,2799.85,2804.98,2796.26,2796.26,4437858.0
1738639740,2796.21,2799.33,2796.06,2797.02,1511400.0
1738639800,2797.02,2801.61,2797.02,2799.72,2124038.0
1738639860,2799.42,2805.89,2798.17,2803.77,1479526.0
1738639920,2803.78,2805.65,2801.43,2804.7,807750.0
1738639980,2804.7,2804.7,2795.6,2796.44,3034434.0
1738640040,2796.55,2796.66,2792.64,2795.38,2342176.0
1738640100,2795.38,2799.51,2793.51,2794.32,1459798.0
1738640160,2793.8,2794.18,2791.1,2791.99,3501840.0
1738640220,2791.95,2796.19,2791.1,2795.7,2415522.0
1738640280,2795.89,2801.24,2795.55,2800.01,1434630.0
1738640340,2800.01,2800.02,2796.23,2796.94,1152024.0
1738640400,2796.91,2803.99,2796.84,2803.13,1480088.0
1738640460,2803.13,2803.87,2799.74,2801.49,962240.0
1738640520,2801.61,2802.94,2799.34,2802.03,950476.0
1738640580,2802.52,2805.63,2802.33,2804.66,885912.0
1738640640,2804.86,2807.89,2804.86,2804.97,1571022.0
1738640700,2804.97,2804.97,2799.71,2800.69,1076086.0
1738640760,2800.69,2804.68,2800.53,2803.07,986526.0
1738640820,2803.03,2805.6,2800.36,2800.49,995690.0
1738640880,2800.45,2800.45,2796.11,2797.68,1167854.0
1738640940,2797.69,2798.78,2795.52,2795.53,962088.0
1738641000,2795.58,2801.15,2795.58,2800.53,1916142.0
1738641060,2800.52,2801.53,2799.06,2801.23,593746.0
1738641120,2801.23,2801.23,2799.52,2801.12,529278.0
1738641180,2801.12,2801.27,2798.24,2800.1,582268.0
1738641240,2800.1,2804.26,2800.1,2803.44,1355446.0
1738641300,2803.4,2807.89,2802.81,2806.78,1812484.0
1738641360,2806.78,2809.99,2806.44,2809.99,1627640.0
1738641420,2809.82,2809.82,2808.3,2809.4,2009964.0
1738641480,2809.4,2809.4,2807.72,2809.02,975208.0
1738641540,2809.02,2810.85,2808.97,2809.28,1135072.0
1738641600,2809.28,2813.99,2809.1,2813.31,1901916.0
1738641660,2812.72,2820.68,2812.18,2819.58,5411036.0
1738641720,2819.53,2820.99,2816.39,2817.34,4135776.0
1738641780,2817.34,2817.99,2814.46,2817.69,2094010.0
1738641840,2817.64,2818.25,2813.02,2816.87,1573340.0
1738641900,2816.87,2819.82,2816.01,2818.27,1510074.0
1738641960,2817.91,2819.45,2815.19,2815.19,2329708.0
1738642020,2815.24,2821.5,2815.24,2819.26,1775672.0
1738642080,2819.19,2824.4,2819.19,2822.71,3242916.0
1738642140,2823.02,2824.91,2818.94,2821.31,1945196.0
1738642200,2821.33,2821.66,2815.89,2819.47,2192264.0
1738642260,2819.43,2824.1,2817.72,2821.26,2870562.0
1738642320,2821.44,2829.88,2821.23,2829.64,4591394.0
1738642380,2829.38,2832.76,2828.38,2830.65,4436848.0
1738642440,2830.53,2835.64,2829.7,2832.85,5627490.0
1738642500,2832.82,2832.82,2824.82,2827.0,3583408.0
1738642560,2827.0,2829.77,2822.06,2828.48,2190262.0
1738642620,2828.5,2829.44,2824.43,2824.43,1938776.0
1738642680,2824.39,2828.36,2821.67,2827.09,1433140.0
1738642740,2827.09,2829.12,2826.05,2826.5,1426998.0
1738642800,2826.46,2826.46,2817.61,2819.41,3538204.0
1738642860,2819.65,2824.48,2816.17,2821.76,1369732.0
1738642920,2821.8,2823.13,2816.28,2823.13,1635114.0
1738642980,2823.12,2826.64,2822.76,2825.3,1095926.0
1738643040,2825.3,2825.41,2819.55,2820.05,1048316.0
1738643100,2820.03,2824.59,2819.52,2823.18,899978.0
1738643160,2823.18,2826.07,2823.18,2825.48,971190.0
1738643220,2825.48,2826.05,2823.49,2825.17,771198.0
1738643280,2825.17,2826.19,2823.28,2823.28,632612.0
1738643340,2822.99,2823.57,2819.1,2821.67,736056.0
1738643400,2821.67,2822.28,2815.01,2815.87,1737264.0
1738643460,2815.96,2817.19,2811.78,2813.99,2965920.0
1738643520,2814.11,2816.74,2812.78,2814.41,2319882.0
1738643580,2814.2,2819.78,2814.2,2819.49,1024332.0
1738643640,2819.44,2822.09,2819.03,2821.02,1963022.0
1738643700,2820.68,2823.68,2816.8,2823.68,1274184.0
1738643760,2823.68,2827.9,2823.68,2827.9,2016586.0
1738643820,2827.92,2829.76,2821.78,2823.43,1340232.0
1738643880,2823.48,2824.14,2816.26,2817.65,1394110.0
1738643940,2817.94,2817.94,2812.44,2812.76,1787130.0
1738644000,2812.75,2813.09,2810.72,2812.8,1850042.0
1738644060,2812.8,2819.13,2809.55,2818.59,2916710.0
1738644120,2818.32,2820.06,2816.41,2818.23,2222678.0
1738644180,2818.35,2818.94,2813.05,2814.59,976288.0
1738644240,2814.59,2815.74,2808.99,2808.99,1145546.0
1738644300,2809.24,2813.26,2804.53,2812.53,2743492.0
1738644360,2812.85,2812.85,2799.51,2800.03,4265708.0
1738644420,2800.23,2803.07,2799.01,2800.39,3049366.0
1738644480,2800.63,2801.94,2798.56,2799.67,1944608.0
1738644540,2799.56,2801.26,2799.15,2799.15,1496164.0
1738644600,2799.21,2799.61,2794.59,2795.05,2573374.0
1738644660,2794.79,2798.15,2794.59,2795.09,2390828.0
1738644720,2794.66,2797.44,2793.23,2796.56,2035390.0
1738644780,2796.56,2798.62,2795.8,2795.82,3285808.0
1738644840,2795.75,2796.65,2793.18,2796.09,1582056.0
1738644900,2796.09,2798.0,2794.42,2797.72,972244.0
1738644960,2797.72,2798.93,2797.24,2797.62,1942722.0
1738645020,2797.5,2798.45,2795.54,2796.8,591828.0
1738645080,2796.8,2798.75,2796.6,2797.75,771342.0
1738645140,2797.75,2800.44,2797.22,2799.51,1551976.0
1738645200,2799.57,2803.92,2798.11,2802.08,1431510.0
1738645260,2802.08,2802.95,2796.74,2796.74,1377772.0
1738645320,2796.4,2796.61,2790.12,2790.94,3561904.0
1738645380,2790.8,2793.67,2783.23,2783.81,9078686.0
1738645440,2783.83,2785.25,2765.66,2772.95,17835662.0
1738645500,2772.2,2772.2,2755.97,2757.02,25964852.0
1738645560,2756.97,2764.82,2752.2,2762.05,11647978.0
1738645620,2762.05,2762.05,2735.2,2740.62,25139172.0
1738645680,2740.95,2753.27,2740.95,2748.17,14203828.0
1738645740,2748.84,2751.33,2740.92,2744.69,7613514.0
1738645800,2744.75,2752.18,2741.69,2749.09,6666170.0
1738645860,2749.09,2749.82,2735.15,2737.22,6347552.0
1738645920,2735.87,2736.06,2719.4,2728.34,21347570.0
1738645980,2728.57,2735.29,2727.43,2729.8,4940982.0
1738646040,2729.33,2729.63,2709.62,2714.33,16517876.0
1738646100,2715.58,2725.73,2713.6,2713.6,8896760.0
1738646160,2711.89,2713.28,2684.1,2684.1,38997870.0
1738646220,2683.9,2696.64,2661.65,2672.1,37821978.0
1738646280,2672.1,2686.91,2671.02,2673.13,18645632.0
1738646340,2673.89,2687.52,2671.6,2683.44,14301522.0
1738646400,2683.96,2702.17,2683.96,2700.42,21312462.0
1738646460,2701.53,2718.7,2698.66,2701.39,21100034.0
1738646520,2701.4,2702.69,2690.84,2697.29,14158218.0
1738646580,2697.39,2704.01,2688.2,2691.3,11090496.0
1738646640,2691.25,2695.62,2687.42,2693.78,10238958.0
1738646700,2695.13,2703.81,2688.57,2689.54,9020030.0
1738646760,2689.83,2694.61,2687.52,2688.66,9232628.0
1738646820,2688.65,2693.6,2685.01,2689.03,6027974.0
1738646880,2689.37,2700.36,2688.93,2697.63,6575488.0
1738646940,2697.88,2700.22,2691.53,2699.37,4022136.0
1738647000,2699.25,2707.35,2689.68,2704.43,6974178.0
1738647060,2703.8,2703.91,2692.4,2692.95,6759786.0
1738647120,2693.15,2702.96,2692.98,2695.39,4895514.0
1738647180,2695.39,2696.51,2688.31,2688.31,6775788.0
1738647240,2688.66,2688.66,2665.55,2665.55,23521208.0
1738647300,2665.56,2673.37,2663.69,2663.69,13726624.0
1738647360,2663.71,2678.41,2663.5,2670.33,8083856.0
1738647420,2670.27,2687.94,2669.08,2679.76,8125248.0
1738647480,2679.64,2679.64,2667.18,2669.28,5848184.0
1738647540,2668.87,2671.83,2664.53,2669.86,5365674.0
1738647600,2670.13,2681.78,2669.41,2680.95,5351012.0
1738647660,2680.7,2690.78,2672.68,2687.82,6935264.0
1738647720,2687.36,2691.08,2683.49,2688.66,7364662.0
1738647780,2688.66,2689.34,2678.93,2680.15,6080854.0
1738647840,2680.14,2685.03,2676.72,2677.55,7314150.0
1738647900,2677.55,2678.02,2668.61,2668.61,8088970.0
1738647960,2669.5,2691.47,2663.67,2691.47,12828538.0
1738648020,2692.09,2710.55,2692.09,2709.4,13825396.0
1738648080,2709.54,2709.54,2700.05,2704.89,8763536.0
1738648140,2704.2,2707.37,2699.31,2701.68,5814900.0
1738648200,2701.21,2707.13,2696.64,2704.86,5331800.0
1738648260,2704.81,2706.07,2699.3,2704.64,5568642.0
1738648320,2704.46,2708.9,2699.7,2706.19,4222634.0
1738648380,2706.18,2707.74,2701.69,2707.74,3006808.0
1738648440,2707.73,2707.73,2698.12,2699.14,5048122.0
1738648500,2699.07,2700.54,2691.47,2693.51,3773134.0
1738648560,2693.01,2695.57,2691.72,2694.94,2631524.0
1738648620,2694.9,2695.26,2689.16,2690.91,2839078.0
1738648680,2690.91,2691.31,2686.07,2688.55,4225030.0
1738648740,2688.56,2691.01,2686.9,2689.52,4115300.0
1738648800,2689.92,2696.35,2689.78,2696.21,5240128.0
1738648860,2696.21,2705.51,2694.66,2705.21,3294906.0
1738648920,2705.2,2706.69,2701.4,2706.41,6849052.0
1738648980,2706.37,2708.72,2704.61,2708.4,2871020.0
1738649040,2708.4,2715.82,2708.04,2715.39,7448488.0
1738649100,2715.39,2722.3,2713.13,2721.65,12213428.0
1738649160,2721.65,2721.88,2715.85,2716.26,7620352.0
1738649220,2715.43,2715.43,2712.2,2712.81,4433940.0
1738649280,2712.81,2714.24,2709.85,2710.92,1846702.0
1738649340,2710.81,2716.81,2708.67,2715.57,4525018.0
1738649400,2715.57,2717.51,2711.99,2714.55,5054876.0
1738649460,2714.55,2719.47,2712.6,2719.28,2180024.0
1738649520,2719.24,2719.8,2716.16,2717.21,2790818.0
1738649580,2717.23,2719.7,2716.76,2717.7,2209844.0
1738649640,2717.68,2718.31,2715.73,2717.51,1779374.0
1738649700,2717.46,2717.91,2713.46,2713.46,2490414.0
1738649760,2713.46,2720.8,2713.01,2720.45,4803256.0
1738649820,2720.13,2724.94,2720.13,2721.1,7612502.0
1738649880,2721.24,2723.74,2719.16,2722.31,5530584.0
1738649940,2722.37,2730.3,2722.37,2725.32,9837340.0
1738650000,2725.37,2725.37,2715.1,2715.2,4947942.0
1738650060,2715.2,2719.13,2713.59,2713.61,4342676.0
1738650120,2714.35,2714.77,2704.54,2705.59,6278174.0
1738650180,2705.26,2708.99,2702.75,2707.44,2782402.0
1738650240,2707.44,2707.44,2700.61,2703.39,4552628.0
1738650300,2703.25,2703.25,2698.82,2702.4,4187788.0
1738650360,2702.4,2704.75,2700.01,2703.3,4871208.0
1738650420,2703.3,2703.3,2698.43,2699.06,2070552.0
1738650480,2699.22,2699.46,2693.15,2696.68,6023032.0
1738650540,2696.64,2697.99,2695.4,2695.4,4836236.0
1738650600,2695.6,2702.77,2694.09,2702.22,3945170.0
1738650660,2701.55,2703.17,2699.49,2701.29,2065890.0
1738650720,2701.57,2706.07,2701.56,2704.65,1746556.0
1738650780,2704.88,2711.02,2703.99,2708.54,5579190.0
1738650840,2708.54,2708.54,2703.07,2707.75,1435802.0
1738650900,2707.67,2710.24,2703.31,2710.24,2022466.0
1738650960,2710.5,2713.74,2708.18,2713.2,1634974.0
1738651020,2713.21,2713.56,2702.3,2702.65,2019310.0
1738651080,2702.65,2703.39,2699.32,2702.61,2626816.0
1738651140,2702.77,2704.65,2697.25,2703.89,3718738.0
1738651200,2703.89,2709.6,2703.23,2708.8,2715270.0
1738651260,2708.8,2713.18,2707.6,2712.69,1943588.0
1738651320,2712.75,2712.75,2708.9,2710.41,1507152.0
1738651380,2710.41,2712.1,2707.06,2711.77,3677798.0
1738651440,2712.05,2718.52,2711.16,2716.9,4283734.0
1738651500,2716.9,2716.9,2710.68,2715.55,1446808.0
1738651560,2716.47,2721.73,2716.47,2718.23,2812302.0
1738651620,2718.08,2720.65,2717.03,2719.91,1502826.0
1738651680,2719.91,2720.6,2718.07,2718.75,1025792.0
1738651740,2718.66,2719.89,2714.45,2719.51,1913876.0
1738651800,2719.51,2720.19,2714.5,2718.35,2129768.0
1738651860,2718.88,2723.02,2718.88,2720.52,1475630.0
1738651920,2720.49,2723.12,2716.45,2720.96,1228418.0
1738651980,2720.69,2721.05,2717.36,2721.05,1268674.0
1738652040,2721.04,2722.47,2719.47,2719.47,1114854.0
1738652100,2719.47,2720.14,2716.28,2719.07,1817584.0
1738652160,2719.07,2720.0,2717.38,2719.07,630354.0
1738652220,2719.14,2720.0,2717.64,2718.36,1243934.0
1738652280,2718.14,2722.49,2718.14,2721.86,1044418.0
1738652340,2721.91,2727.4,2721.14,2726.0,5389454.0
1738652400,2726.0,2726.0,2720.46,2722.01,2178962.0
1738652460,2721.97,2723.53,2718.56,2721.77,1845992.0
1738652520,2721.77,2721.91,2719.07,2719.99,1749676.0
1738652580,2719.99,2726.32,2719.99,2724.36,1527650.0
1738652640,2724.43,2732.9,2724.2,2730.74,3688276.0
1738652700,2731.1,2731.57,2726.52,2729.72,2162004.0
1738652760,2729.68,2731.68,2723.99,2725.46,3075562.0
1738652820,2725.29,2726.2,2719.22,2721.56,4903126.0
1738652880,2721.56,2723.61,2718.07,2718.15,2303278.0
1738652940,2718.3,2719.57,2717.32,2718.22,2451720.0
1738653000,2718.54,2718.55,2715.41,2716.18,1322930.0
1738653060,2716.18,2718.39,2716.18,2716.57,2860490.0
1738653120,2716.57,2719.62,2716.17,2717.32,3140930.0
1738653180,2717.38,2720.47,2717.38,2719.23,1118386.0
1738653240,2719.0,2720.73,2718.59,2719.27,732276.0
1738653300,2720.18,2720.18,2714.53,2716.8,1265704.0
1738653360,2716.58,2727.3,2716.51,2726.7,1902044.0
1738653420,2726.7,2730.97,2722.32,2730.59,2734530.0
1738653480,2730.45,2732.77,2727.96,2730.72,3650354.0
1738653540,2730.66,2732.27,2729.19,2731.18,1028304.0
1738653600,2730.85,2731.89,2725.34,2729.34,1704892.0
1738653660,2729.01,2729.01,2722.15,2722.94,2863810.0
1738653720,2723.0,2724.8,2719.99,2721.11,1203716.0
1738653780,2721.11,2721.11,2715.16,2715.53,1870818.0
1738653840,2715.55,2717.48,2715.43,2717.25,2907990.0
1738653900,2717.25,2717.34,2714.05,2715.86,1596706.0
1738653960,2715.9,2717.05,2715.64,2716.52,642508.0
1738654020,2716.52,2716.52,2709.44,2711.34,3509630.0
1738654080,2711.64,2712.23,2707.03,2708.04,2158422.0
1738654140,2708.08,2708.99,2704.74,2708.99,3287492.0
1738654200,2709.03,2711.97,2708.85,2710.62,2295330.0
1738654260,2710.61,2715.49,2710.61,2712.65,1729054.0
1738654320,2712.65,2716.72,2707.1,2708.04,1953512.0
1738654380,2708.23,2709.49,2705.74,2707.4,2811590.0
1738654440,2707.38,2708.25,2702.89,2703.17,2865874.0
1738654500,2703.64,2710.77,2703.56,2705.32,4687984.0
1738654560,2705.38,2713.95,2705.38,2712.85,1836400.0
1738654620,2712.89,2718.32,2711.49,2715.12,1277040.0
1738654680,2715.18,2717.89,2711.01,2711.05,966880.0
1738654740,2711.39,2712.01,2706.1,2706.57,1104278.0
1738654800,2706.96,2707.54,2700.28,2702.43,3107524.0
1738654860,2702.43,2704.01,2697.93,2701.35,4065220.0
1738654920,2701.16,2702.6,2700.07,2700.72,3607436.0
1738654980,2700.3,2704.26,2699.36,2703.71,1810194.0
1738655040,2703.73,2703.73,2701.11,2701.75,1634114.0
1738655100,2701.94,2703.36,2691.1,2692.02,7026672.0
1738655160,2692.03,2695.34,2691.77,2694.47,3874104.0
1738655220,2694.06,2694.18,2689.81,2692.14,3712358.0
1738655280,2692.14,2695.14,2690.01,2694.4,4847842.0
1738655340,2694.64,2694.64,2690.02,2693.63,13630920.0
1738655400,2693.83,2701.3,2693.83,2698.66,3077400.0
1738655460,2697.52,2702.49,2697.52,2700.24,3419310.0
1738655520,2700.24,2700.24,2697.27,2697.8,2201428.0
1738655580,2697.76,2697.76,2690.0,2690.7,4530936.0
1738655640,2691.15,2692.35,2684.85,2691.2,18056814.0
1738655700,2691.24,2695.47,2689.13,2689.13,1871092.0
1738655760,2689.09,2699.09,2688.89,2696.47,2938694.0
1738655820,2696.46,2705.92,2695.56,2705.13,4428210.0
1738655880,2705.14,2705.14,2701.37,2702.23,1562992.0
1738655940,2702.79,2703.16,2699.49,2702.15,1016990.0
1738656000,2702.29,2705.16,2700.01,2700.01,2634100.0
1738656060,2699.25,2703.12,2694.74,2694.74,3845224.0
1738656120,2694.76,2697.07,2691.22,2691.3,2804506.0
1738656180,2691.2,2692.14,2688.49,2689.66,3074834.0
1738656240,2689.62,2695.56,2686.89,2690.93,2630128.0
1738656300,2690.8,2697.61,2690.4,2694.29,2763372.0
1738656360,2694.24,2699.55,2689.25,2696.74,3953226.0
1738656420,2696.76,2699.82,2694.98,2698.49,1325204.0
1738656480,2698.49,2710.35,2698.49,2707.45,3778870.0
1738656540,2707.07,2715.57,2703.94,2714.78,3489692.0
1738656600,2713.96,2722.43,2713.96,2718.07,10947316.0
1738656660,2718.07,2718.93,2711.45,2712.94,1912462.0
1738656720,2712.93,2715.24,2707.3,2715.08,2041336.0
1738656780,2715.07,2717.7,2713.8,2714.27,1129214.0
1738656840,2714.27,2714.51,2709.69,2712.84,5023404.0
1738656900,2712.84,2714.02,2710.62,2713.65,1432168.0
1738656960,2713.65,2713.65,2705.15,2707.07,1561092.0
1738657020,2707.05,2707.07,2700.69,2701.72,2512294.0
1738657080,2701.51,2706.49,2700.83,2703.24,1233992.0
1738657140,2703.19,2704.25,2701.51,2702.77,1460974.0
1738657200,2702.77,2712.07,2701.56,2711.01,4695056.0
1738657260,2710.98,2713.0,2706.65,2712.27,4369012.0
1738657320,2712.36,2713.14,2707.07,2709.89,1863590.0
1738657380,2709.84,2714.0,2709.01,2711.68,5303220.0
1738657440,2711.14,2712.14,2705.43,2706.33,1980030.0
1738657500,2706.33,2708.68,2702.51,2706.84,3542012.0
1738657560,2706.84,2711.7,2706.16,2711.23,4334742.0
1738657620,2711.33,2715.86,2710.59,2713.57,5593486.0
1738657680,2713.46,2716.66,2710.55,2715.98,2095986.0
1738657740,2715.94,2715.94,2710.17,2711.44,4956594.0
1738657800,2711.47,2711.52,2707.12,2707.46,1810214.0
1738657860,2707.45,2716.26,2706.94,2707.1,1699396.0
1738657920,2707.1,2710.79,2705.45,2706.23,1890476.0
1738657980,2706.28,2706.86,2701.27,2701.27,2047058.0
1738658040,2701.22,2703.11,2698.99,2700.75,2199568.0
1738658100,2700.86,2701.25,2692.01,2692.53,3990628.0
1738658160,2693.49,2693.79,2689.68,2691.03,4164742.0
1738658220,2690.96,2691.69,2686.89,2688.89,3098470.0
1738658280,2689.07,2691.41,2688.45,2688.89,2944934.0
1738658340,2689.15,2693.58,2689.15,2692.32,6377164.0
1738658400,2692.78,2699.14,2690.26,2698.71,11459964.0
1738658460,2698.71,2698.71,2694.45,2694.49,1641772.0
1738658520,2694.71,2697.96,2689.47,2689.57,1371674.0
1738658580,2689.57,2689.57,2677.33,2681.42,11359000.0
1738658640,2681.15,2684.48,2676.89,2678.62,6359310.0
1738658700,2678.62,2681.6,2677.1,2679.99,4049810.0
1738658760,2680.08,2686.48,2676.51,2676.6,3614524.0
1738658820,2676.6,2679.01,2675.31,2677.48,3816434.0
1738658880,2677.55,2686.58,2676.41,2686.58,3216600.0
1738658940,2686.68,2690.86,2685.31,2685.31,2797290.0
1738659000,2685.31,2691.5,2683.78,2690.98,3348252.0
1738659060,2690.94,2694.33,2688.93,2690.74,2477320.0
1738659120,2690.26,2691.35,2686.69,2686.69,2049998.0
1738659180,2686.67,2688.81,2685.09,2685.6,1288264.0
1738659240,2685.26,2689.77,2684.83,2684.87,1603170.0
1738659300,2684.81,2689.62,2683.1,2689.01,1941962.0
1738659360,2688.15,2695.7,2687.2,2695.4,1976672.0
1738659420,2695.4,2701.16,2694.18,2697.75,2572696.0
1738659480,2696.87,2699.81,2694.99,2699.81,1121148.0
1738659540,2700.57,2700.93,2696.01,2696.89,1114816.0
1738659600,2696.89,2701.0,2696.18,2697.39,2421714.0
1738659660,2697.35,2699.81,2695.25,2698.39,1448482.0
1738659720,2698.34,2702.55,2698.11,2699.71,2185408.0
1738659780,2699.71,2702.53,2695.95,2702.52,1203782.0
1738659840,2702.52,2707.99,2700.57,2707.29,3470970.0
1738659900,2706.84,2709.14,2704.95,2705.45,2693546.0
1738659960,2705.45,2707.86,2702.58,2707.44,1425044.0
1738660020,2707.44,2707.93,2701.82,2705.11,1448790.0
1738660080,2705.12,2707.69,2703.85,2707.55,1894280.0
1738660140,2707.64,2708.57,2705.28,2707.01,1249208.0
1738660200,2707.33,2712.09,2707.33,2711.34,1871786.0
1738660260,2711.2,2712.99,2710.2,2712.64,1167096.0
1738660320,2712.34,2712.82,2702.61,2702.61,2417556.0
1738660380,2703.03,2703.57,2700.1,2703.51,2570098.0
1738660440,2703.51,2707.71,2702.55,2705.7,993594.0
1738660500,2705.7,2705.7,2701.22,2704.93,1319916.0
1738660560,2704.65,2705.91,2701.72,2701.91,730720.0
1738660620,2701.91,2702.19,2697.3,2700.42,2619866.0
1738660680,2700.42,2703.66,2697.65,2698.1,970448.0
1738660740,2698.1,2705.32,2698.1,2705.32,986562.0
1738660800,2705.32,2709.61,2702.95,2704.22,1642978.0
1738660860,2704.22,2710.73,2704.22,2710.47,1264076.0
1738660920,2710.47,2714.78,2709.86,2712.22,4410338.0
1738660980,2712.22,2716.0,2711.05,2714.99,2229964.0
1738661040,2714.99,2715.48,2713.4,2714.28,1854902.0
1738661100,2714.28,2714.49,2707.63,2708.43,2041896.0
1738661160,2708.8,2710.57,2708.15,2709.36,1028794.0
1738661220,2709.36,2711.48,2709.02,2709.96,955954.0
1738661280,2709.96,2710.64,2708.11,2709.56,476294.0
1738661340,2709.56,2710.33,2706.69,2707.99,724664.0
1738661400,2708.04,2708.2,2704.32,2706.18,1306364.0
1738661460,2705.51,2707.19,2701.6,2702.24,1053426.0
1738661520,2702.45,2706.76,2701.72,2706.4,1012216.0
1738661580,2706.14,2709.31,2705.59,2709.09,814550.0
1738661640,2709.09,2710.82,2708.0,2710.19,810424.0
1738661700,2710.24,2714.29,2710.24,2714.26,1522150.0
1738661760,2714.17,2714.82,2713.13,2714.67,752170.0
1738661820,2714.68,2714.68,2710.05,2712.82,1023790.0
1738661880,2712.86,2715.39,2712.77,2714.22,1047884.0
1738661940,2714.44,2714.54,2707.15,2708.76,1370532.0
1738662000,2708.81,2708.96,2703.72,2705.22,936280.0
1738662060,2705.22,2705.23,2703.4,2703.85,618126.0
1738662120,2704.16,2707.89,2704.16,2706.94,843908.0
1738662180,2706.89,2708.64,2704.37,2705.48,946526.0
1738662240,2705.48,2709.19,2705.2,2708.57,878944.0
1738662300,2708.46,2708.46,2703.01,2704.2,666082.0
1738662360,2704.17,2704.17,2701.38,2702.6,846444.0
1738662420,2702.82,2706.86,2702.01,2703.6,1427230.0
1738662480,2703.57,2705.86,2701.67,2705.2,529630.0
1738662540,2705.16,2709.99,2705.01,2709.01,681940.0
1738662600,2709.0,2710.7,2706.14,2708.64,1778232.0
1738662660,2708.25,2708.25,2703.0,2703.98,728070.0
1738662720,2703.82,2704.61,2700.84,2700.84,869736.0
1738662780,2700.84,2702.26,2698.65,2698.65,3345606.0
1738662840,2698.65,2700.7,2696.45,2696.94,2527866.0
1738662900,2696.94,2700.7,2696.69,2698.46,3436722.0
1738662960,2698.46,2698.89,2693.14,2693.49,2391608.0
1738663020,2693.37,2696.64,2691.47,2692.02,1827126.0
1738663080,2692.02,2694.78,2692.02,2692.43,2154282.0
1738663140,2692.47,2694.35,2690.23,2693.32,4483776.0
1738663200,2693.32,2696.65,2692.41,2696.65,1152268.0
1738663260,2696.6,2698.61,2693.95,2696.05,1738516.0
1738663320,2696.05,2706.0,2695.88,2705.98,3238814.0
1738663380,2705.98,2711.4,2704.91,2708.77,2358536.0
1738663440,2708.84,2711.27,2708.14,2708.14,1892882.0
1738663500,2708.09,2713.39,2706.03,2711.25,1885746.0
1738663560,2711.19,2713.58,2710.3,2712.75,1627776.0
1738663620,2712.75,2720.84,2711.86,2720.6,9477868.0
1738663680,2720.6,2722.22,2715.73,2717.89,4291052.0
1738663740,2717.45,2717.45,2713.81,2714.31,845936.0
1738663800,2714.49,2718.39,2713.13,2717.54,1505004.0
1738663860,2717.46,2718.3,2715.51,2716.87,1263404.0
1738663920,2716.77,2716.77,2714.18,2715.23,884968.0
1738663980,2715.23,2715.81,2713.45,2713.99,667946.0
1738664040,2714.17,2714.45,2712.19,2714.45,746268.0
1738664100,2714.54,2718.53,2712.65,2718.21,848490.0
1738664160,2718.41,2721.67,2716.07,2721.55,1842772.0
1738664220,2721.55,2725.99,2720.23,2725.99,3427138.0
1738664280,2725.68,2727.55,2723.57,2724.54,4568648.0
1738664340,2724.54,2725.1,2720.71,2721.81,1661998.0
1738664400,2721.75,2726.22,2720.76,2725.61,4083188.0
1738664460,2725.99,2726.8,2723.95,2724.95,1904928.0
1738664520,2724.07,2728.26,2723.23,2728.01,2405350.0
1738664580,2728.01,2728.53,2725.35,2725.48,2313682.0
1738664640,2725.44,2728.22,2725.3,2728.04,1461042.0
1738664700,2728.05,2728.11,2723.15,2723.15,2006114.0
1738664760,2723.15,2724.04,2719.69,2722.8,1586532.0
1738664820,2722.8,2724.98,2720.36,2722.78,1201670.0
1738664880,2722.83,2724.64,2721.42,2722.13,761748.0
1738664940,2722.13,2725.21,2720.79,2722.15,850506.0
1738665000,2722.15,2722.69,2718.53,2719.84,1319330.0
1738665060,2719.73,2725.62,2718.39,2720.92,1378406.0
1738665120,2721.34,2725.73,2721.06,2724.24,1138670.0
1738665180,2724.14,2725.99,2722.0,2725.72,2772612.0
1738665240,2725.69,2728.39,2724.75,2728.2,1579002.0
1738665300,2728.26,2730.0,2727.94,2729.53,5852180.0
1738665360,2729.53,2730.0,2727.51,2729.65,1126018.0
1738665420,2729.65,2731.72,2726.76,2727.23,2871406.0
1738665480,2727.23,2728.06,2725.72,2725.72,946972.0
1738665540,2725.72,2727.57,2724.35,2726.8,942180.0
1738665600,2726.8,2726.94,2722.3,2724.72,1482262.0
1738665660,2724.72,2727.52,2724.09,2727.52,710366.0
1738665720,2727.51,2735.59,2727.48,2735.59,4394236.0
1738665780,2736.37,2747.8,2735.86,2745.14,12564494.0
1738665840,2745.09,2753.81,2743.86,2750.03,14007334.0
1738665900,2750.01,2750.01,2740.36,2740.99,9080762.0
1738665960,2741.05,2741.67,2737.04,2737.04,6224828.0
1738666020,2736.78,2737.35,2734.47,2736.15,3570726.0
1738666080,2736.11,2742.44,2735.07,2741.46,4258598.0
1738666140,2741.37,2745.31,2738.54,2742.75,2464812.0
1738666200,2742.75,2742.75,2738.01,2738.25,2442692.0
1738666260,2738.29,2739.49,2734.89,2736.64,1824064.0
1738666320,2736.32,2739.1,2735.48,2736.66,1575484.0
1738666380,2736.66,2741.57,2734.87,2741.31,1537112.0
1738666440,2741.31,2743.71,2739.38,2739.39,1107514.0
1738666500,2739.97,2741.52,2736.49,2739.15,2528040.0
1738666560,2739.15,2752.57,2739.15,2750.47,7995992.0
1738666620,2750.38,2752.16,2747.3,2751.65,3293832.0
1738666680,2751.57,2756.95,2751.45,2751.92,4987778.0
1738666740,2752.26,2753.45,2748.47,2748.47,1953080.0
1738666800,2747.69,2751.04,2746.5,2750.35,2828822.0
1738666860,2750.31,2757.27,2750.01,2756.71,3056036.0
1738666920,2756.68,2765.0,2755.52,2764.69,7964160.0
1738666980,2764.63,2766.15,2762.34,2765.8,5430790.0
1738667040,2765.82,2774.19,2765.0,2774.14,10196180.0
1738667100,2774.14,2774.79,2769.38,2774.32,10651736.0
1738667160,2774.32,2774.45,2768.01,2771.6,4361996.0
1738667220,2771.12,2776.42,2768.18,2775.65,3437508.0
1738667280,2775.69,2780.16,2772.68,2779.67,6111764.0
1738667340,2779.57,2785.7,2778.12,2785.28,8751012.0
1738667400,2785.33,2787.55,2781.18,2781.18,5736148.0
1738667460,2781.18,2781.68,2776.17,2779.28,4613248.0
1738667520,2779.28,2779.4,2775.19,2776.16,3823368.0
1738667580,2776.2,2780.01,2773.18,2779.74,4924090.0
1738667640,2779.74,2779.74,2773.77,2775.1,3978732.0
1738667700,2774.45,2776.28,2770.65,2775.22,6482272.0
1738667760,2775.18,2775.18,2768.59,2772.36,6052752.0
1738667820,2772.31,2774.79,2771.01,2772.09,5235350.0
1738667880,2772.1,2778.77,2771.78,2775.74,5422392.0
1738667940,2775.79,2777.57,2773.75,2774.49,3667864.0
1738668000,2774.49,2777.23,2770.87,2770.87,1909166.0
1738668060,2770.76,2771.1,2767.07,2769.87,2749368.0
1738668120,2769.86,2774.06,2766.43,2766.82,1787166.0
1738668180,2766.87,2769.63,2766.03,2769.53,2688430.0
1738668240,2769.63,2771.94,2768.47,2770.83,1601402.0
1738668300,2770.52,2775.39,2769.53,2773.93,1459218.0
1738668360,2773.9,2775.84,2772.32,2772.71,1860326.0
1738668420,2772.68,2778.47,2771.88,2778.13,1273314.0
1738668480,2778.77,2779.0,2775.25,2775.95,2526882.0
1738668540,2775.66,2778.0,2772.61,2773.22,2075476.0
1738668600,2773.18,2774.98,2770.22,2774.28,1873070.0
1738668660,2774.34,2774.54,2768.52,2769.19,3874838.0
1738668720,2769.25,2772.52,2767.24,2767.3,3465654.0
1738668780,2767.29,2767.32,2764.95,2765.6,3681846.0
1738668840,2765.6,2766.99,2763.18,2766.99,2765290.0
1738668900,2766.96,2769.07,2765.01,2768.14,1623118.0
1738668960,2768.14,2773.85,2767.61,2771.41,1553998.0
1738669020,2771.31,2775.0,2770.34,2773.87,2322494.0
1738669080,2773.87,2773.87,2766.08,2768.07,1856010.0
1738669140,2768.13,2768.36,2765.16,2767.2,775018.0
1738669200,2767.2,2770.63,2765.91,2769.81,1161626.0
1738669260,2770.29,2770.35,2766.2,2766.48,776982.0
1738669320,2766.48,2770.8,2765.61,2769.7,893944.0
1738669380,2769.58,2774.5,2767.33,2774.49,2222440.0
1738669440,2774.45,2774.45,2771.15,2772.39,1536234.0
1738669500,2772.39,2772.39,2769.01,2769.47,1155682.0
1738669560,2769.41,2770.84,2768.63,2770.17,1179954.0
1738669620,2770.78,2771.47,2769.15,2771.28,579312.0
1738669680,2771.28,2773.83,2769.82,2772.51,879788.0
1738669740,2772.19,2774.69,2770.62,2774.12,1450794.0
1738669800,2774.16,2775.16,2769.77,2770.15,3547922.0
1738669860,2770.15,2770.15,2765.92,2766.24,1426916.0
1738669920,2766.25,2767.05,2764.49,2765.57,1794722.0
1738669980,2765.57,2766.13,2765.03,2765.69,1156436.0
1738670040,2765.69,2766.8,2763.11,2763.12,1348520.0
1738670100,2763.07,2763.09,2759.11,2759.96,4077334.0
1738670160,2760.04,2760.99,2757.3,2760.99,2498590.0
1738670220,2760.99,2762.11,2759.31,2761.05,1402428.0
1738670280,2761.05,2761.7,2758.57,2758.58,2006012.0
1738670340,2757.87,2758.57,2752.08,2756.94,7182302.0
1738670400,2756.94,2761.3,2756.94,2760.43,3731864.0
1738670460,2760.43,2760.61,2756.43,2758.09,1558654.0
1738670520,2757.82,2763.32,2757.28,2763.3,1855480.0
1738670580,2762.5,2763.66,2758.86,2762.34,1230380.0
1738670640,2762.65,2766.42,2762.11,2764.22,1849054.0
1738670700,2764.07,2767.53,2763.62,2767.43,2074396.0
1738670760,2767.43,2769.32,2762.01,2762.02,1914746.0
1738670820,2762.43,2768.35,2762.42,2766.89,864428.0
1738670880,2766.89,2767.99,2765.13,2767.32,969868.0
1738670940,2767.5,2767.87,2765.02,2766.6,756978.0
1738671000,2767.05,2771.1,2767.05,2769.89,1649740.0
1738671060,2769.89,2772.77,2769.85,2770.5,1720114.0
1738671120,2770.5,2770.5,2765.26,2770.35,1255576.0
1738671180,2770.35,2771.31,2769.14,2770.14,1144502.0
1738671240,2769.77,2770.9,2768.4,2768.48,626068.0
1738671300,2768.48,2770.9,2767.68,2769.81,1330956.0
1738671360,2769.81,2774.03,2769.67,2772.61,1842390.0
1738671420,2772.61,2775.22,2772.34,2775.07,2148378.0
1738671480,2775.07,2778.92,2775.07,2778.28,2998450.0
1738671540,2778.34,2778.89,2775.21,2775.55,2569780.0
1738671600,2775.6,2775.6,2772.28,2774.4,1496104.0
1738671660,2774.4,2776.8,2772.27,2776.74,1147652.0
1738671720,2776.69,2777.63,2771.27,2771.43,2079306.0
1738671780,2771.55,2773.22,2771.02,2772.23,805392.0
1738671840,2772.23,2772.76,2770.01,2772.76,1194190.0
1738671900,2773.49,2775.46,2773.49,2775.04,948600.0
1738671960,2775.16,2780.45,2775.15,2779.8,2427276.0
1738672020,2779.89,2782.39,2777.78,2782.36,2256890.0
1738672080,2782.24,2785.61,2781.39,2781.98,4649768.0
1738672140,2781.98,2787.16,2781.98,2786.64,2024404.0
1738672200,2786.96,2795.54,2786.96,2793.45,8322136.0
1738672260,2793.45,2797.86,2792.76,2797.64,4337184.0
1738672320,2797.64,2802.86,2796.59,2800.43,10137984.0
1738672380,2800.43,2804.76,2800.06,2804.75,3847610.0
1738672440,2804.72,2812.54,2801.47,2811.78,9421060.0
1738672500,2811.67,2819.81,2810.32,2816.43,11774480.0
1738672560,2815.92,2817.11,2810.22,2811.23,4479716.0
1738672620,2810.6,2810.6,2805.32,2806.9,5148880.0
1738672680,2806.95,2809.78,2798.33,2800.56,9506218.0
1738672740,2800.6,2805.01,2799.3,2803.47,3619736.0
1738672800,2803.39,2803.39,2795.18,2797.9,3975684.0
1738672860,2798.34,2798.34,2794.95,2796.31,3284968.0
1738672920,2796.35,2797.95,2791.44,2792.43,6911848.0
1738672980,2792.49,2795.74,2791.59,2793.81,1489118.0
1738673040,2793.76,2795.95,2792.85,2795.22,949318.0
1738673100,2795.22,2795.22,2785.57,2786.78,7051356.0
1738673160,2786.71,2790.39,2785.88,2788.31,5738674.0
1738673220,2788.31,2790.64,2787.8,2789.89,1445828.0
1738673280,2789.89,2795.14,2789.3,2794.65,1588626.0
1738673340,2794.97,2798.98,2794.97,2798.55,2568890.0
1738673400,2798.59,2801.1,2793.63,2794.47,1889666.0
1738673460,2794.47,2797.07,2792.57,2794.01,819582.0
1738673520,2794.06,2798.37,2793.1,2796.18,1482558.0
1738673580,2796.18,2804.6,2795.08,2803.32,2308882.0
1738673640,2803.32,2817.1,2803.03,2810.39,13562448.0
1738673700,2810.44,2811.8,2806.62,2810.25,2157268.0
1738673760,2809.66,2809.66,2804.07,2804.4,1747354.0
1738673820,2804.32,2807.03,2802.07,2805.25,2242920.0
1738673880,2805.3,2807.34,2803.18,2807.33,1391446.0
1738673940,2807.34,2808.26,2802.18,2803.21,933224.0
1738674000,2803.2,2803.2,2799.01,2799.02,1936978.0
1738674060,2800.15,2808.49,2799.89,2808.12,1707324.0
1738674120,2807.91,2815.69,2807.43,2811.77,4484724.0
1738674180,2811.77,2817.09,2810.98,2813.11,4189344.0
1738674240,2813.63,2818.4,2810.7,2815.2,3592950.0
1738674300,2815.16,2818.33,2813.37,2815.18,1962908.0
1738674360,2815.18,2815.57,2810.1,2813.73,1718194.0
1738674420,2813.77,2818.99,2813.77,2818.22,1831128.0
1738674480,2818.2,2821.28,2817.11,2818.69,3579130.0
1738674540,2818.7,2818.7,2811.38,2817.29,2338438.0
1738674600,2817.25,2820.67,2814.27,2816.03,1869052.0
1738674660,2816.02,2824.75,2816.02,2824.31,2926646.0
1738674720,2824.31,2824.57,2817.56,2817.56,2777908.0
1738674780,2817.6,2819.26,2815.34,2816.93,3123226.0
1738674840,2816.93,2826.77,2816.93,2824.17,2617778.0
1738674900,2824.32,2824.32,2817.14,2821.92,5327662.0
1738674960,2821.97,2825.29,2817.34,2820.07,7043618.0
1738675020,2820.07,2822.35,2817.3,2820.72,2344626.0
1738675080,2821.15,2827.2,2820.93,2824.88,2505788.0
1738675140,2824.82,2828.0,2822.79,2828.0,2673624.0
1738675200,2828.19,2831.51,2827.19,2829.0,4859340.0
1738675260,2828.71,2832.11,2822.61,2830.56,3088852.0
1738675320,2830.53,2831.36,2825.25,2830.98,2378882.0
1738675380,2830.7,2832.46,2827.57,2828.05,2120260.0
1738675440,2827.79,2832.21,2826.05,2827.22,2487734.0
1738675500,2827.23,2830.69,2822.01,2823.39,2814542.0
1738675560,2823.45,2825.57,2820.0,2824.85,3420100.0
1738675620,2824.98,2830.94,2823.38,2830.94,2172914.0
1738675680,2831.04,2831.11,2828.35,2828.52,2608834.0
1738675740,2828.41,2829.68,2826.42,2828.44,2118316.0
1738675800,2828.44,2835.45,2826.39,2826.39,4341210.0
1738675860,2826.39,2830.47,2822.71,2823.39,2469286.0
1738675920,2823.17,2824.77,2818.98,2820.3,2933730.0
1738675980,2820.3,2823.11,2817.41,2819.74,2503718.0
1738676040,2819.74,2822.16,2819.02,2822.16,1369830.0
1738676100,2822.16,2829.07,2822.16,2828.25,2617012.0
1738676160,2828.56,2830.43,2824.68,2828.63,2267948.0
1738676220,2828.34,2832.03,2827.54,2829.97,2004994.0
1738676280,2829.97,2830.8,2824.94,2830.01,2709626.0
1738676340,2830.01,2830.13,2818.39,2825.47,4181732.0
1738676400,2824.65,2830.43,2821.19,2829.41,2447730.0
1738676460,2829.36,2829.36,2825.01,2827.23,1690010.0
1738676520,2827.23,2830.33,2826.71,2828.57,1936452.0
1738676580,2828.57,2829.07,2823.16,2828.02,2495840.0
1738676640,2828.02,2829.04,2823.14,2823.52,1679724.0
1738676700,2823.95,2827.95,2823.95,2826.72,2151582.0
1738676760,2826.72,2826.72,2819.17,2819.19,1600518.0
1738676820,2819.52,2820.97,2815.98,2818.01,3896978.0
1738676880,2817.91,2819.96,2816.15,2819.17,1890404.0
1738676940,2818.84,2822.82,2818.83,2822.82,1605516.0
1738677000,2822.82,2824.72,2818.9,2818.9,1638064.0
1738677060,2818.9,2821.36,2816.69,2818.14,1467800.0
1738677120,2818.0,2818.1,2809.51,2811.25,5697186.0
1738677180,2811.25,2811.87,2807.2,2807.2,6253026.0
1738677240,2807.2,2807.2,2802.75,2805.31,7108266.0
1738677300,2805.35,2810.4,2805.18,2809.98,3575362.0
1738677360,2809.98,2812.89,2796.29,2798.94,15560924.0
1738677420,2798.94,2801.62,2790.92,2793.11,14433144.0
1738677480,2793.05,2796.19,2790.86,2791.46,7099454.0
1738677540,2790.79,2795.52,2789.2,2794.62,3936806.0
1738677600,2794.62,2802.18,2794.44,2801.7,5251760.0
1738677660,2801.63,2804.96,2800.3,2801.39,2560078.0
1738677720,2801.39,2803.26,2800.3,2800.76,1465316.0
1738677780,2800.85,2806.86,2800.57,2806.6,2270704.0
1738677840,2807.17,2809.16,2801.69,2801.98,3898240.0
1738677900,2801.95,2801.95,2795.57,2797.43,2416070.0
1738677960,2797.43,2803.0,2796.81,2797.13,1670184.0
1738678020,2797.14,2799.38,2794.5,2797.41,2278112.0
1738678080,2797.74,2798.62,2795.16,2796.27,864910.0
1738678140,2796.81,2797.16,2793.49,2797.07,2452020.0
1738678200,2797.19,2799.13,2788.11,2788.11,5472100.0
1738678260,2788.08,2788.66,2776.85,2776.85,14010976.0
1738678320,2776.85,2784.5,2776.85,2783.18,6295024.0
1738678380,2783.27,2785.17,2774.8,2776.37,8258854.0
1738678440,2776.51,2782.09,2774.68,2780.43,3432902.0
1738678500,2780.43,2789.98,2780.43,2789.04,6133472.0
1738678560,2788.69,2793.51,2788.04,2791.86,3052186.0
1738678620,2791.5,2792.51,2788.35,2790.19,2678360.0
1738678680,2790.14,2791.6,2787.38,2790.27,1450492.0
1738678740,2790.27,2797.81,2789.25,2797.5,5656040.0
1738678800,2797.5,2798.15,2791.71,2791.72,3068904.0
1738678860,2791.21,2797.98,2790.12,2797.98,3447126.0
1738678920,2797.98,2797.98,2792.51,2793.25,1719526.0
1738678980,2793.44,2795.01,2791.39,2794.7,1809140.0
1738679040,2794.7,2796.51,2791.93,2793.36,2495488.0
1738679100,2794.09,2794.79,2790.33,2791.24,1120004.0
1738679160,2790.8,2792.73,2787.1,2792.0,1508996.0
1738679220,2792.36,2796.18,2790.77,2794.73,1690134.0
1738679280,2794.73,2805.47,2794.39,2802.63,4636584.0
1738679340,2802.08,2803.07,2798.22,2799.08,3261386.0
1738679400,2799.55,2799.55,2788.74,2792.58,6636276.0
1738679460,2792.22,2800.59,2789.04,2800.59,14096790.0
1738679520,2800.75,2820.04,2800.75,2818.05,15420666.0
1738679580,2819.38,2838.98,2819.38,2827.09,19924810.0
1738679640,2826.68,2839.51,2825.32,2829.75,13633810.0
1738679700,2829.66,2832.96,2822.99,2829.79,7396656.0
1738679760,2830.14,2843.44,2825.61,2825.64,11870064.0
1738679820,2824.94,2830.85,2815.82,2826.51,9126820.0
1738679880,2827.05,2839.64,2827.05,2836.59,8427146.0
1738679940,2835.72,2840.36,2829.45,2835.51,7039222.0
1738680000,2834.97,2836.88,2828.34,2829.13,9161854.0
1738680060,2830.11,2832.02,2821.06,2823.24,6163650.0
1738680120,2823.87,2825.51,2817.46,2822.81,6320620.0
1738680180,2822.81,2832.9,2821.24,2828.65,6265180.0
1738680240,2828.0,2830.62,2821.64,2829.64,3638670.0
1738680300,2829.25,2835.37,2827.66,2827.66,4881414.0
1738680360,2827.72,2827.72,2822.11,2825.45,4929440.0
1738680420,2825.56,2827.3,2810.94,2810.94,6562130.0
1738680480,2810.94,2817.46,2805.57,2809.44,7617116.0
1738680540,2809.61,2818.31,2808.31,2817.92,4147220.0
1738680600,2818.97,2823.53,2815.97,2816.56,3346392.0
1738680660,2816.57,2818.02,2810.58,2816.53,3355848.0
1738680720,2816.51,2826.3,2813.74,2825.98,2549976.0
1738680780,2826.02,2831.23,2825.51,2825.63,3688982.0
1738680840,2826.06,2826.19,2820.42,2822.77,2315830.0
1738680900,2822.89,2828.73,2820.43,2827.56,2328364.0
1738680960,2828.05,2828.89,2823.17,2825.48,1410490.0
1738681020,2825.38,2825.38,2816.59,2816.59,2489380.0
1738681080,2816.49,2819.12,2813.03,2818.12,2946066.0
1738681140,2818.18,2818.85,2813.11,2816.76,1978344.0
1738681200,2816.72,2825.8,2816.72,2818.23,4474016.0
1738681260,2817.61,2818.2,2807.61,2809.63,5076042.0
1738681320,2809.63,2809.63,2797.4,2801.95,9462616.0
1738681380,2802.95,2803.68,2793.13,2797.71,7073872.0
1738681440,2797.99,2806.92,2795.74,2804.58,4117766.0
1738681500,2804.47,2809.47,2803.9,2805.38,3798722.0
1738681560,2805.48,2808.19,2800.77,2807.75,3927836.0
1738681620,2807.75,2813.4,2807.46,2813.25,4072098.0
1738681680,2813.07,2815.35,2807.76,2808.88,3554840.0
1738681740,2808.67,2817.19,2806.56,2813.42,3933436.0
1738681800,2812.28,2819.53,2810.8,2816.5,4602738.0
1738681860,2817.64,2819.63,2810.49,2813.26,3963746.0
1738681920,2813.44,2814.22,2799.13,2799.76,7472614.0
1738681980,2799.41,2801.77,2770.75,2774.88,21079530.0
1738682040,2777.6,2787.95,2777.6,2778.8,18632972.0
1738682100,2778.51,2789.54,2777.47,2780.94,11308008.0
1738682160,2781.1,2784.99,2764.86,2767.52,16147540.0
1738682220,2767.43,2767.43,2726.54,2738.73,54054428.0
1738682280,2738.95,2748.17,2730.91,2747.39,24133902.0
1738682340,2747.45,2760.21,2746.99,2754.09,15804086.0
1738682400,2754.59,2760.03,2748.06,2749.61,14070292.0
1738682460,2749.38,2769.26,2749.38,2767.62,13597890.0
1738682520,2767.72,2773.65,2761.93,2762.09,10079944.0
1738682580,2762.09,2767.53,2760.79,2763.54,6488352.0
1738682640,2763.34,2771.01,2761.56,2768.36,4710422.0
1738682700,2768.25,2777.06,2766.78,2775.94,5416758.0
1738682760,2775.87,2784.84,2767.53,2783.04,9627764.0
1738682820,2783.01,2784.18,2772.8,2777.5,6188944.0
1738682880,2777.69,2783.47,2776.47,2779.23,3662726.0
1738682940,2779.94,2780.67,2771.06,2772.51,4278574.0
1738683000,2772.51,2773.35,2761.2,2768.68,8548626.0
1738683060,2768.68,2776.43,2764.06,2775.94,4596340.0
1738683120,2776.2,2779.28,2772.26,2772.26,2801244.0
1738683180,2771.41,2782.21,2770.49,2782.21,2815198.0
1738683240,2782.16,2782.16,2775.96,2778.42,4043046.0
1738683300,2778.25,2787.77,2778.25,2784.06,3628976.0
1738683360,2783.5,2787.13,2780.57,2780.61,3035644.0
1738683420,2780.56,2785.59,2778.07,2778.07,2698318.0
1738683480,2778.32,2782.93,2774.66,2782.17,2810260.0
1738683540,2782.4,2785.59,2781.12,2781.82,2317962.0
1738683600,2782.06,2788.15,2780.46,2785.69,2210280.0
1738683660,2785.69,2785.75,2777.62,2781.62,1576382.0
1738683720,2781.5,2783.5,2778.43,2779.18,1405378.0
1738683780,2779.63,2780.31,2771.12,2773.53,2842400.0
1738683840,2773.57,2776.06,2772.28,2775.84,1489274.0
1738683900,2775.84,2780.04,2774.99,2778.09,1448744.0
1738683960,2778.44,2780.98,2777.1,2780.44,1389962.0
1738684020,2780.09,2786.24,2778.21,2783.41,3075950.0
1738684080,2784.54,2788.49,2783.43,2786.96,2905050.0
1738684140,2786.67,2809.71,2786.14,2805.27,9851960.0
1738684200,2806.37,2806.37,2795.2,2801.86,11885776.0
1738684260,2801.86,2802.62,2792.05,2793.34,3700220.0
1738684320,2793.18,2794.64,2789.67,2791.13,5340078.0
1738684380,2791.19,2792.14,2785.03,2790.27,2436672.0
1738684440,2790.32,2795.99,2787.82,2788.07,4545400.0
1738684500,2787.88,2789.89,2780.36,2781.65,3468142.0
1738684560,2781.06,2783.62,2778.61,2783.59,3021134.0
1738684620,2783.59,2783.69,2776.73,2778.87,2798196.0
1738684680,2778.88,2778.88,2773.88,2775.22,2144540.0
1738684740,2775.22,2777.9,2772.39,2775.61,2105084.0
1738684800,2775.61,2781.36,2775.6,2781.31,3917260.0
1738684860,2781.31,2781.76,2775.75,2777.49,2760268.0
1738684920,2777.5,2778.71,2767.61,2768.32,3651132.0
1738684980,2768.37,2779.1,2763.68,2779.09,5960310.0
1738685040,2779.05,2783.28,2777.76,2780.02,2939900.0
1738685100,2779.97,2786.09,2779.97,2780.46,3457642.0
1738685160,2780.48,2782.15,2777.22,2780.46,1796748.0
1738685220,2780.36,2783.85,2778.37,2781.52,1682522.0
1738685280,2781.48,2783.85,2775.22,2775.62,1413952.0
1738685340,2775.62,2778.05,2775.07,2777.45,1196878.0
1738685400,2777.46,2780.47,2775.39,2776.06,2052906.0
1738685460,2776.06,2776.96,2772.71,2776.02,2083878.0
1738685520,2776.02,2782.97,2776.02,2782.45,1548726.0
1738685580,2782.91,2801.63,2780.07,2799.6,13064744.0
1738685640,2799.82,2804.09,2798.9,2800.83,5162900.0
1738685700,2800.5,2803.28,2794.65,2798.32,3866366.0
1738685760,2798.32,2798.32,2791.47,2792.69,3605640.0
1738685820,2792.23,2792.69,2788.63,2790.43,2059000.0
1738685880,2790.77,2791.05,2785.46,2789.26,3215806.0
1738685940,2789.26,2789.45,2784.58,2786.08,1469050.0
1738686000,2786.08,2786.57,2783.11,2784.0,1425312.0
1738686060,2784.57,2794.01,2784.57,2791.95,3307416.0
1738686120,2791.95,2794.41,2788.4,2789.04,1628700.0
1738686180,2788.91,2789.06,2784.01,2785.79,1456772.0
1738686240,2785.82,2790.06,2785.82,2789.27,751128.0
1738686300,2789.37,2790.43,2785.31,2785.77,1028946.0
1738686360,2785.77,2785.84,2781.88,2781.96,2617298.0
1738686420,2781.96,2784.09,2780.32,2784.03,1706508.0
1738686480,2784.08,2792.78,2784.08,2792.23,1608594.0
1738686540,2792.41,2792.99,2787.27,2788.39,1397318.0
1738686600,2788.61,2788.98,2783.4,2785.21,2710568.0
1738686660,2785.61,2788.53,2784.07,2785.36,1187778.0
1738686720,2785.39,2790.41,2785.22,2785.91,1412786.0
1738686780,2785.52,2789.78,2784.0,2785.81,943108.0
1738686840,2786.65,2786.65,2779.43,2779.82,3107562.0
1738686900,2779.9,2780.61,2775.41,2780.15,2327996.0
1738686960,2779.99,2784.27,2779.04,2782.18,1618074.0
1738687020,2782.18,2787.13,2781.54,2784.49,1842154.0
1738687080,2784.0,2787.2,2782.47,2786.75,1021106.0
1738687140,2786.73,2787.48,2782.88,2784.04,729824.0
1738687200,2784.04,2784.23,2779.18,2781.23,1437708.0
1738687260,2781.2,2781.2,2773.28,2774.43,2507798.0
1738687320,2774.17,2776.56,2772.6,2775.71,1653284.0
1738687380,2775.85,2777.66,2773.43,2775.79,1127762.0
1738687440,2775.76,2780.69,2774.79,2778.82,1768894.0
1738687500,2778.82,2784.55,2778.31,2784.04,1846748.0
1738687560,2784.15,2787.94,2783.76,2784.81,1460708.0
1738687620,2784.93,2791.74,2781.8,2787.23,3936494.0
1738687680,2787.23,2793.39,2786.9,2793.31,2074326.0
1738687740,2793.31,2793.31,2787.05,2787.97,1999532.0
1738687800,2788.11,2788.11,2781.11,2781.34,3789280.0
1738687860,2781.56,2782.98,2777.0,2777.0,1972002.0
1738687920,2777.02,2779.23,2775.8,2776.82,1581172.0
1738687980,2776.85,2785.0,2776.85,2783.82,1456386.0
1738688040,2783.88,2786.88,2782.34,2785.96,1433056.0
1738688100,2785.91,2786.4,2780.79,2783.53,969464.0
1738688160,2783.55,2788.95,2783.13,2786.91,1449714.0
1738688220,2786.91,2789.87,2786.91,2789.12,1104338.0
1738688280,2789.12,2791.51,2786.17,2791.51,1085396.0
1738688340,2791.11,2791.13,2787.53,2788.62,1338070.0
1738688400,2788.68,2793.94,2788.68,2793.93,2704922.0
1738688460,2793.93,2793.93,2786.03,2788.11,2715766.0
1738688520,2787.57,2789.18,2782.33,2786.37,2048608.0
1738688580,2787.42,2798.05,2787.42,2797.74,3136058.0
1738688640,2797.78,2808.61,2794.9,2808.43,7681676.0
1738688700,2808.37,2813.64,2801.19,2804.6,6980514.0
1738688760,2804.45,2808.92,2803.89,2808.92,2996566.0
1738688820,2809.0,2812.27,2807.56,2811.54,2763214.0
1738688880,2811.23,2811.79,2803.72,2805.11,3002866.0
1738688940,2805.1,2805.61,2801.05,2802.53,2118762.0
1738689000,2802.54,2809.8,2801.06,2808.48,4652000.0
1738689060,2808.53,2817.49,2808.1,2812.23,4462880.0
1738689120,2812.23,2815.0,2812.23,2813.52,1744354.0
1738689180,2813.33,2820.57,2812.34,2820.14,3925278.0
1738689240,2820.14,2837.6,2818.4,2832.61,20390576.0
1738689300,2833.44,2838.37,2829.92,2837.34,7425660.0
1738689360,2837.34,2841.36,2828.06,2828.06,7839280.0
1738689420,2828.06,2832.99,2824.25,2832.13,7364368.0
1738689480,2832.36,2833.65,2823.05,2823.38,6146986.0
1738689540,2823.16,2824.77,2816.46,2821.3,5371136.0
1738689600,2821.29,2823.41,2817.46,2819.1,4779434.0
1738689660,2819.0,2819.0,2812.38,2816.03,4834440.0
1738689720,2815.92,2816.47,2811.35,2814.36,4758958.0
1738689780,2815.31,2816.28,2813.71,2814.06,2715464.0
1738689840,2814.06,2814.82,2810.31,2810.4,3948046.0
1738689900,2810.4,2811.14,2806.02,2808.58,3337074.0
1738689960,2808.58,2808.58,2800.06,2801.13,4863186.0
1738690020,2800.99,2803.11,2795.65,2801.99,5171704.0
1738690080,2801.99,2802.04,2795.61,2796.07,3511062.0
1738690140,2796.07,2796.45,2790.46,2791.62,3365776.0
1738690200,2792.27,2799.1,2791.6,2796.87,3747186.0
1738690260,2796.91,2803.06,2795.18,2796.01,3351464.0
1738690320,2795.98,2798.26,2793.01,2793.78,1808528.0
1738690380,2793.78,2799.78,2791.64,2797.36,2010048.0
1738690440,2797.36,2797.51,2794.12,2795.49,1258704.0
1738690500,2795.38,2799.02,2795.22,2798.73,1757764.0
1738690560,2798.68,2802.74,2797.07,2802.66,2750338.0
1738690620,2802.56,2805.85,2798.35,2804.48,3026896.0
1738690680,2804.48,2804.67,2799.37,2800.9,843044.0
1738690740,2801.01,2801.62,2795.77,2796.69,1408802.0
1738690800,2796.69,2798.1,2791.39,2794.07,1329632.0
1738690860,2794.07,2796.84,2793.02,2793.04,990100.0
1738690920,2793.04,2800.14,2792.24,2799.52,1168794.0
1738690980,2799.69,2803.2,2799.6,2800.89,733128.0
1738691040,2800.89,2803.66,2800.67,2803.65,895584.0
1738691100,2803.64,2808.99,2803.39,2803.39,2003804.0
1738691160,2803.39,2803.39,2800.4,2803.38,1386326.0
1738691220,2803.38,2805.99,2800.96,2805.79,787464.0
1738691280,2805.82,2813.09,2805.82,2813.09,1751704.0
1738691340,2813.1,2815.14,2810.76,2811.72,1866026.0
1738691400,2811.72,2813.65,2807.2,2810.47,1566076.0
1738691460,2810.42,2810.64,2802.24,2803.32,1630230.0
1738691520,2803.33,2808.2,2802.22,2806.88,1225070.0
1738691580,2806.69,2811.25,2804.68,2810.93,1056490.0
1738691640,2810.82,2814.25,2810.4,2814.25,652422.0
1738691700,2814.35,2814.62,2811.96,2811.96,1278768.0
1738691760,2811.49,2817.99,2810.31,2814.97,1646760.0
1738691820,2814.89,2818.02,2814.13,2816.51,1087008.0
1738691880,2816.51,2818.17,2815.36,2816.89,712678.0
1738691940,2816.87,2816.87,2813.17,2813.64,1246660.0
1738692000,2813.64,2814.93,2810.37,2811.28,1296220.0
1738692060,2811.25,2811.96,2807.88,2811.89,1648474.0
1738692120,2811.89,2818.56,2808.98,2818.27,1458994.0
1738692180,2818.27,2818.27,2809.1,2809.1,1763908.0
1738692240,2809.1,2809.25,2805.02,2805.59,1064740.0
1738692300,2805.54,2805.54,2801.28,2801.28,1844880.0
1738692360,2801.45,2806.79,2801.16,2806.47,1372454.0
1738692420,2806.71,2808.72,2800.47,2800.47,1311282.0
1738692480,2800.45,2800.85,2796.26,2799.81,2765260.0
1738692540,2799.81,2799.81,2793.36,2797.72,2868544.0
1738692600,2797.77,2800.06,2793.88,2799.95,2083744.0
1738692660,2800.34,2806.95,2800.34,2806.44,1715466.0
1738692720,2807.42,2807.65,2803.4,2803.61,1332358.0
1738692780,2803.55,2809.78,2801.86,2808.27,1379206.0
1738692840,2808.27,2808.49,2804.64,2804.9,661500.0
1738692900,2804.95,2810.55,2804.61,2810.47,988250.0
1738692960,2810.47,2813.69,2809.69,2811.95,1630796.0
1738693020,2811.93,2812.65,2806.42,2806.54,1078182.0
1738693080,2807.03,2811.19,2806.19,2808.3,1151044.0
1738693140,2808.35,2815.4,2806.78,2814.78,1933698.0
1738693200,2814.73,2819.64,2814.7,2819.64,2436694.0
1738693260,2819.61,2820.76,2816.89,2818.89,1865070.0
1738693320,2818.89,2819.43,2817.04,2819.1,1699822.0
1738693380,2818.83,2818.83,2814.97,2814.97,1334286.0
1738693440,2814.79,2815.0,2811.94,2813.78,1471910.0
1738693500,2813.95,2814.64,2810.88,2810.88,1341672.0
1738693560,2810.88,2812.16,2807.31,2810.25,1057020.0
1738693620,2810.25,2816.11,2810.25,2812.61,1222678.0
1738693680,2812.65,2815.99,2810.94,2813.12,834950.0
1738693740,2812.52,2813.93,2810.51,2813.1,729756.0
1738693800,2812.25,2812.25,2808.34,2810.16,1978596.0
1738693860,2810.42,2812.07,2805.25,2808.7,1575962.0
1738693920,2808.94,2812.0,2807.95,2811.99,1088740.0
1738693980,2812.03,2818.83,2811.56,2818.09,2072964.0
1738694040,2818.54,2820.86,2816.76,2819.39,2133708.0
1738694100,2819.39,2826.68,2818.71,2826.12,4043820.0
1738694160,2826.23,2827.44,2822.39,2827.23,1733052.0
1738694220,2827.11,2828.89,2824.4,2825.15,2252110.0
1738694280,2825.04,2828.41,2823.31,2828.28,1446492.0
1738694340,2828.12,2830.87,2825.84,2830.87,3166282.0
1738694400,2831.36,2833.89,2829.07,2829.9,3536166.0
1738694460,2829.89,2829.89,2825.8,2826.97,2359276.0
1738694520,2826.97,2828.52,2825.69,2828.5,1049216.0
1738694580,2828.5,2828.5,2823.06,2826.07,1236572.0
1738694640,2825.81,2825.81,2822.72,2823.12,1571188.0
1738694700,2823.12,2832.16,2823.12,2831.01,2256710.0
1738694760,2831.28,2833.73,2827.4,2829.23,1366468.0
1738694820,2829.27,2832.6,2825.73,2826.22,1116358.0
1738694880,2826.22,2827.63,2824.16,2825.44,981864.0
1738694940,2825.44,2828.28,2824.21,2827.8,976172.0
1738695000,2827.76,2830.59,2827.18,2829.95,1322870.0
1738695060,2829.57,2829.57,2825.96,2827.77,632316.0
1738695120,2827.71,2828.69,2822.47,2822.47,1539532.0
1738695180,2822.43,2824.47,2820.14,2822.37,1336142.0
1738695240,2822.36,2822.6,2820.7,2822.15,925478.0
1738695300,2822.15,2826.89,2822.15,2826.1,1046684.0
1738695360,2825.98,2828.58,2825.76,2828.25,993390.0
1738695420,2828.14,2829.94,2828.0,2828.98,739098.0
1738695480,2828.98,2830.19,2827.7,2827.91,1680142.0
1738695540,2827.91,2829.0,2827.43,2827.88,1233652.0
1738695600,2827.88,2828.97,2824.44,2825.97,1960392.0
1738695660,2825.97,2835.05,2825.7,2833.56,2608328.0
1738695720,2833.57,2835.99,2830.01,2835.99,2180426.0
1738695780,2835.95,2836.78,2830.5,2832.46,1935074.0
1738695840,2832.95,2835.2,2829.02,2833.81,1574836.0
1738695900,2833.81,2835.99,2829.53,2832.58,1684972.0
1738695960,2832.58,2834.85,2830.53,2834.48,1133060.0
1738696020,2834.48,2834.99,2828.17,2828.3,2197590.0
1738696080,2828.3,2830.55,2827.42,2828.8,970418.0
1738696140,2828.78,2834.0,2826.34,2831.35,2009656.0
1738696200,2831.18,2838.47,2831.16,2837.94,2898690.0
1738696260,2837.75,2838.75,2836.86,2837.09,1123320.0
1738696320,2837.09,2859.84,2837.09,2851.44,31847506.0
1738696380,2851.44,2857.2,2848.52,2857.2,5634986.0
1738696440,2857.07,2858.6,2855.07,2858.6,3094750.0
1738696500,2858.6,2862.99,2851.16,2862.77,9376228.0
1738696560,2862.44,2868.11,2862.44,2863.97,7146494.0
1738696620,2864.02,2865.01,2856.91,2863.06,6897338.0
1738696680,2863.75,2867.04,2863.73,2865.54,3738800.0
1738696740,2865.61,2865.61,2859.89,2861.76,3063914.0
1738696800,2861.5,2861.5,2852.89,2856.98,5214596.0
1738696860,2857.1,2859.61,2847.88,2848.59,7835164.0
1738696920,2848.41,2852.91,2847.39,2848.07,5129442.0
1738696980,2848.12,2848.79,2844.85,2846.02,5455704.0
1738697040,2846.27,2851.22,2846.02,2850.64,3472234.0
1738697100,2850.51,2854.55,2850.45,2852.72,2283580.0
1738697160,2852.77,2853.32,2844.66,2846.52,2158978.0
1738697220,2846.57,2846.74,2840.39,2840.57,3456872.0
1738697280,2840.57,2842.94,2838.77,2842.94,4577130.0
1738697340,2843.04,2845.87,2843.02,2845.2,1094112.0
1738697400,2845.2,2850.33,2845.2,2849.47,2036462.0
1738697460,2849.47,2849.99,2842.56,2842.68,2711528.0
1738697520,2842.68,2843.89,2839.78,2841.64,2505828.0
1738697580,2841.71,2847.52,2841.17,2847.52,1852696.0
1738697640,2847.73,2848.24,2843.31,2847.45,1046914.0
1738697700,2847.73,2852.64,2847.73,2851.76,2397390.0
1738697760,2851.81,2853.24,2846.64,2846.64,2783476.0
1738697820,2846.45,2847.58,2842.62,2843.81,3320130.0
1738697880,2843.81,2843.81,2836.6,2837.66,4013730.0
1738697940,2837.88,2837.88,2826.94,2833.49,8483548.0
1738698000,2833.5,2834.62,2829.21,2831.18,3030322.0
1738698060,2831.18,2832.87,2820.97,2824.67,5852498.0
1738698120,2824.86,2830.96,2823.21,2830.96,3201870.0
1738698180,2831.6,2833.2,2826.51,2831.52,2858104.0
1738698240,2831.52,2841.59,2831.52,2839.77,3410542.0
1738698300,2839.36,2844.23,2839.36,2839.7,3421342.0
1738698360,2839.88,2839.88,2818.43,2821.92,9533196.0
1738698420,2821.73,2821.76,2800.25,2801.43,21164224.0
1738698480,2801.39,2801.39,2788.93,2792.65,19071728.0
1738698540,2792.46,2803.63,2788.98,2801.73,11838042.0
1738698600,2802.0,2807.5,2795.75,2801.23,9731346.0
1738698660,2801.23,2802.12,2793.38,2793.7,7563694.0
1738698720,2793.7,2800.03,2783.1,2786.05,14809808.0
1738698780,2786.15,2790.01,2780.06,2784.65,6952310.0
1738698840,2783.19,2788.46,2782.76,2784.32,6632088.0
1738698900,2784.35,2797.39,2782.91,2795.2,6966754.0
1738698960,2795.2,2804.76,2792.97,2799.42,6161052.0
1738699020,2799.76,2800.61,2788.8,2790.08,3820518.0
1738699080,2789.92,2791.07,2784.24,2786.93,4449834.0
1738699140,2786.3,2786.89,2770.77,2770.77,12771642.0
1738699200,2769.52,2781.74,2769.44,2778.01,8683534.0
1738699260,2778.44,2792.79,2776.98,2789.77,8142812.0
1738699320,2789.66,2790.84,2782.34,2790.84,3834728.0
1738699380,2790.28,2791.84,2776.17,2780.11,5161658.0
1738699440,2780.15,2787.39,2776.3,2779.32,4392404.0
1738699500,2779.32,2782.85,2772.16,2775.48,5112984.0
1738699560,2775.54,2778.73,2755.66,2761.99,17525132.0
1738699620,2762.0,2762.0,2755.01,2759.35,8632052.0
1738699680,2759.52,2765.33,2746.24,2747.75,11894732.0
1738699740,2747.63,2775.65,2747.63,2772.52,12254486.0
1738699800,2774.55,2776.45,2762.93,2766.27,17794502.0
1738699860,2766.2,2766.27,2746.22,2749.7,10887216.0
1738699920,2750.34,2756.01,2736.1,2743.18,14159364.0
1738699980,2743.08,2754.79,2740.92,2750.57,6930862.0
1738700040,2750.24,2756.27,2741.42,2752.44,6202534.0
1738700100,2752.64,2762.98,2751.14,2755.55,8611418.0
1738700160,2755.66,2761.35,2748.64,2749.31,5380860.0
1738700220,2749.43,2750.43,2742.44,2747.6,6117674.0
1738700280,2747.59,2753.05,2743.77,2746.74,4715850.0
1738700340,2746.76,2748.36,2741.19,2744.05,4732064.0
1738700400,2744.64,2751.06,2743.22,2743.57,4963456.0
1738700460,2743.47,2743.47,2731.74,2739.0,7404236.0
1738700520,2738.96,2742.19,2732.76,2734.95,4097436.0
1738700580,2734.85,2738.07,2728.19,2731.64,7530618.0
1738700640,2731.65,2735.19,2726.76,2728.29,5621440.0
1738700700,2727.68,2728.91,2720.1,2725.41,13627308.0
1738700760,2725.42,2734.85,2724.76,2734.1,8078210.0
1738700820,2734.11,2736.54,2731.95,2732.66,4714742.0
1738700880,2732.55,2740.34,2731.54,2739.96,6474214.0
1738700940,2740.15,2743.03,2736.05,2737.58,7727836.0
1738701000,2737.79,2743.5,2735.66,2743.25,4923730.0
1738701060,2743.15,2743.78,2734.05,2734.87,4372174.0
1738701120,2734.68,2739.25,2732.01,2733.86,2909324.0
1738701180,2733.86,2733.86,2726.61,2729.47,2690810.0
1738701240,2729.98,2737.42,2728.28,2729.74,2390170.0
1738701300,2729.74,2735.43,2727.48,2732.73,2480356.0
1738701360,2732.41,2739.93,2727.95,2737.83,3837646.0
1738701420,2737.6,2740.7,2734.26,2735.6,2691596.0
1738701480,2735.55,2741.19,2734.67,2740.27,2463818.0
1738701540,2740.16,2746.98,2737.45,2744.14,4811038.0
1738701600,2744.14,2751.39,2742.75,2742.77,5428748.0
1738701660,2743.33,2748.3,2742.01,2747.2,2358600.0
1738701720,2746.23,2747.43,2743.72,2744.07,1959264.0
1738701780,2744.07,2750.21,2742.76,2748.1,2700972.0
1738701840,2748.58,2748.93,2743.0,2743.34,3021806.0
1738701900,2743.35,2743.69,2735.97,2737.8,3296700.0
1738701960,2737.55,2737.55,2732.28,2732.29,3957020.0
1738702020,2732.56,2741.9,2732.56,2741.79,2080246.0
1738702080,2741.79,2745.03,2739.66,2739.66,1876328.0
1738702140,2739.6,2741.07,2736.31,2736.37,950786.0
1738702200,2735.11,2737.7,2733.48,2736.81,1588312.0
1738702260,2736.84,2740.36,2736.84,2738.25,910128.0
1738702320,2738.15,2742.2,2737.22,2740.47,1109514.0
1738702380,2740.47,2746.17,2740.47,2745.64,2100432.0
1738702440,2745.64,2750.0,2745.64,2747.49,2684970.0
1738702500,2747.55,2747.55,2736.25,2737.68,2473420.0
1738702560,2737.68,2739.23,2735.18,2736.77,1455292.0
1738702620,2736.77,2737.99,2735.82,2737.16,545940.0
1738702680,2737.02,2737.11,2730.0,2731.1,3769160.0
1738702740,2731.15,2735.64,2730.0,2731.27,5079698.0
1738702800,2731.14,2732.13,2721.42,2722.07,8304078.0
1738702860,2722.13,2725.62,2699.1,2701.63,24912482.0
1738702920,2701.76,2709.01,2681.99,2704.95,28930792.0
1738702980,2704.98,2715.37,2703.41,2708.95,9321306.0
1738703040,2709.08,2716.3,2708.4,2709.96,7314550.0
1738703100,2708.7,2709.36,2698.36,2702.15,6462228.0
1738703160,2702.45,2705.74,2697.99,2699.8,4873714.0
1738703220,2699.91,2701.94,2692.42,2700.3,6092716.0
1738703280,2701.59,2709.02,2697.97,2708.28,4322518.0
1738703340,2708.17,2708.82,2703.77,2707.36,2590292.0
1738703400,2707.31,2710.69,2703.88,2704.65,3129098.0
1738703460,2704.64,2708.25,2703.05,2706.44,1721546.0
1738703520,2706.55,2711.15,2706.55,2709.14,2402410.0
1738703580,2708.92,2713.24,2705.88,2712.39,2404556.0
1738703640,2712.39,2714.29,2709.32,2713.2,1759864.0
1738703700,2713.52,2715.74,2706.67,2710.77,2216508.0
1738703760,2710.6,2718.49,2708.74,2714.86,2191494.0
1738703820,2714.53,2719.44,2713.02,2713.75,2716646.0
1738703880,2713.69,2716.47,2709.82,2715.7,2766792.0
1738703940,2715.72,2716.39,2710.57,2713.62,1364574.0
1738704000,2713.68,2715.04,2710.27,2711.59,2239092.0
1738704060,2711.71,2711.78,2705.49,2706.17,2138744.0
1738704120,2705.36,2712.35,2705.08,2710.27,2404626.0
1738704180,2710.27,2712.17,2705.79,2708.16,1503788.0
1738704240,2708.22,2709.74,2703.33,2704.64,2101076.0
1738704300,2704.64,2704.64,2698.05,2698.6,3548202.0
1738704360,2698.6,2701.04,2694.84,2697.28,3640686.0
1738704420,2697.27,2702.59,2697.27,2699.0,2014030.0
1738704480,2699.0,2702.32,2697.97,2698.57,2261760.0
1738704540,2698.57,2704.6,2698.57,2699.01,2778122.0
1738704600,2698.46,2701.76,2688.07,2688.66,6099054.0
1738704660,2688.66,2697.72,2685.97,2696.98,6399654.0
1738704720,2696.49,2697.57,2685.69,2686.71,4810678.0
1738704780,2685.96,2692.34,2685.35,2690.16,3660188.0
1738704840,2690.12,2699.47,2689.2,2694.98,3613250.0
1738704900,2695.67,2695.67,2680.35,2680.8,4039674.0
1738704960,2681.42,2686.24,2677.23,2678.2,7529912.0
1738705020,2678.3,2682.37,2675.99,2681.65,3742412.0
1738705080,2681.93,2690.79,2679.34,2679.59,3763628.0
1738705140,2679.57,2681.13,2677.52,2678.16,4425982.0
1738705200,2677.62,2679.7,2671.23,2675.55,6752006.0
1738705260,2675.56,2681.22,2664.12,2666.47,20149366.0
1738705320,2667.02,2669.27,2653.69,2657.36,25941706.0
1738705380,2657.36,2662.48,2647.48,2650.59,22473746.0
1738705440,2650.86,2659.99,2649.54,2659.2,14184286.0
1738705500,2659.2,2667.93,2657.64,2660.03,7292188.0
1738705560,2660.19,2665.74,2655.9,2657.95,6246128.0
1738705620,2657.95,2669.94,2654.06,2669.11,4908566.0
1738705680,2669.11,2676.37,2667.0,2674.49,7440820.0
1738705740,2674.49,2680.51,2673.52,2676.57,11234724.0
1738705800,2676.62,2677.87,2668.01,2671.23,5898434.0
1738705860,2670.65,2673.39,2665.0,2665.34,2440990.0
1738705920,2665.12,2669.72,2660.2,2663.71,4242502.0
1738705980,2663.02,2665.8,2657.74,2660.04,4051320.0
1738706040,2659.27,2663.11,2657.73,2657.82,2447374.0
1738706100,2657.82,2659.6,2642.51,2647.64,8613752.0
1738706160,2647.0,2651.47,2636.79,2642.05,14153306.0
1738706220,2642.41,2648.84,2635.86,2643.55,13696700.0
1738706280,2644.19,2650.8,2636.77,2637.78,5129776.0
1738706340,2637.78,2643.75,2635.8,2637.71,5709620.0
1738706400,2638.01,2640.87,2631.2,2640.62,9335072.0
1738706460,2641.27,2650.56,2641.27,2645.24,7562814.0
1738706520,2645.08,2648.29,2638.82,2646.7,4061328.0
1738706580,2646.65,2651.44,2642.4,2646.71,4420860.0
1738706640,2646.57,2646.57,2640.4,2642.22,2628012.0
1738706700,2642.91,2646.45,2639.95,2646.45,5094160.0
1738706760,2646.44,2650.15,2640.26,2640.26,5512644.0
1738706820,2640.26,2643.14,2635.66,2635.66,3451086.0
1738706880,2635.67,2644.46,2634.37,2635.25,4377088.0
1738706940,2635.76,2640.45,2633.12,2638.03,4240726.0
1738707000,2638.05,2643.87,2632.84,2639.21,3559264.0
1738707060,2639.19,2647.25,2637.75,2637.75,4085190.0
1738707120,2637.64,2641.98,2635.07,2641.15,4634350.0
1738707180,2641.05,2647.33,2638.96,2644.07,5188496.0
1738707240,2643.63,2649.36,2641.91,2647.68,5118752.0
1738707300,2649.42,2654.2,2646.31,2651.92,7306014.0
1738707360,2652.46,2664.86,2650.65,2663.47,9725214.0
1738707420,2663.52,2674.22,2661.91,2666.24,14571572.0
1738707480,2666.24,2671.31,2666.14,2668.32,4488848.0
1738707540,2668.17,2670.56,2660.52,2669.76,3734096.0
1738707600,2669.27,2669.27,2658.7,2661.86,4169954.0
1738707660,2661.86,2662.57,2658.05,2662.18,2406114.0
1738707720,2661.64,2663.07,2657.95,2661.83,2376066.0
1738707780,2661.72,2664.18,2660.97,2664.18,1375212.0
1738707840,2664.4,2668.53,2663.8,2668.53,2197866.0
1738707900,2668.54,2672.79,2665.39,2669.84,4986898.0
1738707960,2669.79,2669.79,2661.59,2663.6,3605832.0
1738708020,2663.54,2663.55,2657.27,2660.9,3297234.0
1738708080,2661.07,2661.99,2658.35,2661.59,1209270.0
1738708140,2661.59,2667.86,2660.61,2665.48,1338368.0
1738708200,2665.54,2673.85,2665.54,2673.68,2412468.0
1738708260,2673.68,2674.93,2669.07,2671.88,3511132.0
1738708320,2671.35,2671.77,2667.54,2671.19,1464584.0
1738708380,2671.19,2671.19,2666.23,2667.57,1021488.0
1738708440,2667.57,2667.58,2661.06,2661.98,2597416.0
1738708500,2661.98,2665.93,2661.48,2664.76,1265690.0
1738708560,2664.76,2664.76,2661.0,2663.32,967204.0
1738708620,2663.32,2663.33,2659.94,2660.11,1112120.0
1738708680,2660.11,2660.76,2655.6,2657.28,1809908.0
1738708740,2657.05,2660.56,2656.24,2660.55,677624.0
1738708800,2660.55,2664.86,2659.64,2664.62,1442182.0
1738708860,2664.61,2667.79,2664.29,2666.32,1082152.0
1738708920,2666.27,2669.38,2665.12,2669.36,646316.0
1738708980,2669.31,2672.12,2668.2,2672.06,1041824.0
1738709040,2672.02,2672.23,2670.29,2671.83,981004.0
1738709100,2671.83,2671.83,2666.38,2668.0,2039550.0
1738709160,2668.0,2672.73,2667.98,2672.45,1847252.0
1738709220,2672.45,2679.06,2672.3,2679.03,2932270.0
1738709280,2679.03,2686.83,2679.03,2686.75,4374802.0
1738709340,2688.32,2698.16,2687.58,2698.16,9745996.0
1738709400,2698.1,2698.1,2689.24,2689.24,3621742.0
1738709460,2689.13,2692.86,2688.46,2690.88,3995634.0
1738709520,2690.88,2692.63,2683.64,2684.17,3689674.0
1738709580,2684.17,2684.17,2677.88,2677.88,2775458.0
1738709640,2677.88,2681.84,2677.88,2680.0,1333494.0
1738709700,2680.0,2680.89,2672.14,2673.43,2748076.0
1738709760,2673.43,2675.05,2673.43,2674.18,2164320.0
1738709820,2674.18,2675.04,2671.0,2672.23,2528904.0
1738709880,2672.24,2675.71,2672.23,2675.7,1521646.0
1738709940,2675.7,2682.92,2675.7,2682.47,1294090.0
1738710000,2682.47,2682.47,2677.87,2678.65,2143248.0
1738710060,2678.65,2681.15,2674.4,2680.53,1848008.0
1738710120,2680.75,2687.36,2680.75,2685.44,2041710.0
1738710180,2685.39,2688.39,2683.03,2684.34,1863270.0
1738710240,2684.07,2687.87,2679.67,2686.2,1953038.0
1738710300,2686.2,2691.77,2685.36,2690.59,2407100.0
1738710360,2690.64,2693.64,2689.94,2693.11,2121818.0
1738710420,2693.11,2693.11,2686.78,2686.96,1723870.0
1738710480,2687.44,2691.68,2686.68,2691.02,3486008.0
1738710540,2691.02,2701.84,2691.02,2700.89,12630660.0
1738710600,2701.06,2714.26,2696.44,2713.76,11464178.0
1738710660,2714.32,2723.67,2713.74,2717.32,15788278.0
1738710720,2717.23,2727.95,2710.77,2727.15,22611526.0
1738710780,2727.28,2731.58,2723.77,2728.49,12634370.0
1738710840,2728.47,2728.48,2719.78,2720.41,4800888.0
1738710900,2720.16,2720.16,2711.37,2712.51,3547860.0
1738710960,2712.5,2712.5,2704.4,2709.4,5686146.0
1738711020,2709.46,2716.47,2706.07,2712.34,2924808.0
1738711080,2712.81,2722.77,2712.15,2713.42,2573786.0
1738711140,2713.03,2713.49,2703.97,2704.23,2746268.0
1738711200,2704.34,2706.44,2703.76,2704.83,2793880.0
1738711260,2704.71,2704.92,2703.01,2704.54,1402170.0
1738711320,2704.54,2709.96,2702.5,2708.92,2009350.0
1738711380,2708.75,2708.75,2705.59,2707.67,1107198.0
1738711440,2707.67,2712.26,2706.07,2706.34,1541646.0
1738711500,2706.34,2706.55,2700.49,2702.03,2277950.0
1738711560,2702.03,2706.27,2701.43,2704.54,1010332.0
1738711620,2703.97,2705.38,2703.05,2705.07,1030272.0
1738711680,2705.09,2708.24,2703.78,2706.57,677928.0
1738711740,2706.57,2707.01,2704.65,2705.13,570938.0
1738711800,2705.13,2712.64,2705.13,2709.74,1612662.0
1738711860,2709.64,2709.64,2701.42,2702.72,1039230.0
1738711920,2702.72,2709.99,2702.32,2709.06,895390.0
1738711980,2709.02,2715.2,2707.67,2713.53,1465606.0
1738712040,2713.53,2713.82,2710.25,2712.11,1115998.0
1738712100,2712.11,2720.98,2712.11,2718.44,3454010.0
1738712160,2718.72,2722.4,2716.97,2718.34,1212966.0
1738712220,2718.89,2720.98,2716.77,2720.04,1301556.0
1738712280,2719.32,2720.78,2717.61,2719.24,790114.0
1738712340,2719.24,2720.22,2716.96,2718.88,990136.0
1738712400,2718.88,2721.43,2717.47,2721.42,770244.0
1738712460,2721.42,2721.83,2716.78,2718.1,1150900.0
1738712520,2717.66,2718.53,2716.69,2718.13,475586.0
1738712580,2719.09,2722.81,2719.09,2722.2,766468.0
1738712640,2722.2,2722.21,2720.34,2720.34,580602.0
1738712700,2720.29,2725.29,2719.46,2725.29,1188620.0
1738712760,2725.28,2725.3,2722.21,2722.38,912772.0
1738712820,2722.38,2722.38,2714.89,2717.49,1633168.0
1738712880,2717.45,2725.89,2717.1,2723.36,1858814.0
1738712940,2727.41,2730.8,2725.07,2729.02,7309176.0
1738713000,2729.02,2729.02,2725.38,2726.18,2397726.0
1738713060,2726.18,2730.85,2725.62,2730.52,2306134.0
1738713120,2730.44,2736.59,2730.36,2735.46,6504730.0
1738713180,2736.02,2746.76,2736.0,2739.46,6515026.0
1738713240,2739.09,2742.06,2736.17,2741.99,4599544.0
1738713300,2742.12,2744.65,2737.67,2739.94,2551394.0
1738713360,2739.94,2739.94,2733.01,2734.52,3007474.0
1738713420,2734.7,2734.7,2732.31,2734.21,1375090.0
1738713480,2734.21,2734.9,2731.81,2732.55,744928.0
1738713540,2732.38,2732.49,2729.37,2729.77,1260082.0
1738713600,2729.89,2737.87,2727.76,2736.59,2650172.0
1738713660,2736.26,2740.86,2734.96,2735.51,2279990.0
1738713720,2734.78,2735.95,2729.65,2731.98,2000054.0
1738713780,2732.06,2732.28,2722.18,2728.26,3059416.0
1738713840,2727.88,2733.84,2725.02,2731.86,2442606.0
1738713900,2732.21,2736.35,2730.92,2730.92,2239512.0
1738713960,2730.92,2730.92,2722.99,2727.0,2109638.0
1738714020,2726.95,2730.26,2723.27,2723.89,1833662.0
1738714080,2724.36,2727.74,2722.86,2723.41,2554318.0
1738714140,2723.61,2724.22,2718.53,2721.35,3382546.0
1738714200,2721.35,2726.6,2718.55,2726.6,1988074.0
1738714260,2727.17,2729.72,2723.06,2723.22,1608634.0
1738714320,2723.69,2729.64,2722.08,2724.39,1222736.0
1738714380,2724.35,2725.42,2720.64,2723.75,1265114.0
1738714440,2723.76,2726.05,2721.36,2722.49,904528.0
1738714500,2722.49,2724.59,2719.16,2719.39,1704806.0
1738714560,2719.39,2719.45,2713.76,2717.41,4136364.0
1738714620,2718.16,2719.85,2714.1,2716.16,1970806.0
1738714680,2716.44,2716.99,2713.44,2715.15,2161544.0
1738714740,2715.0,2716.77,2710.96,2716.76,2429082.0
1738714800,2716.77,2718.88,2715.08,2718.88,1681930.0
1738714860,2719.22,2724.58,2719.22,2722.15,1968782.0
1738714920,2722.4,2722.4,2716.42,2716.43,1006638.0
1738714980,2716.43,2719.93,2715.81,2716.14,938842.0
1738715040,2716.14,2719.71,2715.08,2719.17,553932.0
1738715100,2718.67,2723.05,2718.6,2720.67,767164.0
1738715160,2721.75,2728.53,2720.91,2728.49,2010914.0
1738715220,2728.37,2732.75,2727.36,2728.02,2326152.0
1738715280,2727.98,2732.87,2727.02,2731.1,1269354.0
1738715340,2730.74,2733.76,2730.12,2731.53,1864978.0
1738715400,2731.73,2732.48,2726.16,2726.3,2451944.0
1738715460,2726.2,2729.06,2724.58,2724.58,957806.0
1738715520,2724.56,2727.03,2724.26,2724.27,961554.0
1738715580,2724.27,2727.05,2722.06,2722.41,1405288.0
1738715640,2722.41,2722.41,2719.84,2721.23,847528.0
1738715700,2721.23,2722.8,2719.36,2720.94,910220.0
1738715760,2719.35,2719.89,2715.68,2715.8,1434816.0
1738715820,2715.79,2719.69,2713.83,2718.01,1003232.0
1738715880,2718.01,2725.69,2717.31,2725.32,1842682.0
1738715940,2724.93,2724.93,2721.17,2724.27,791080.0
1738716000,2724.21,2727.3,2723.32,2724.26,536652.0
1738716060,2724.26,2725.95,2723.97,2724.24,514106.0
1738716120,2724.07,2726.99,2722.95,2725.01,692980.0
1738716180,2725.01,2729.51,2724.63,2727.2,564410.0
1738716240,2727.2,2728.55,2725.85,2725.85,610458.0
1738716300,2725.85,2727.87,2724.91,2727.87,629192.0
1738716360,2727.71,2736.38,2727.27,2733.85,4256800.0
1738716420,2733.55,2745.19,2732.73,2745.18,10559068.0
1738716480,2745.18,2745.18,2736.25,2738.35,6235286.0
1738716540,2738.02,2739.93,2732.82,2733.89,1550724.0
1738716600,2733.91,2735.84,2731.65,2731.66,1588752.0
1738716660,2731.66,2734.23,2730.31,2733.25,989146.0
1738716720,2733.25,2734.28,2730.6,2730.6,849800.0
1738716780,2730.73,2731.0,2729.15,2729.75,807050.0
1738716840,2729.75,2731.6,2728.31,2729.89,928818.0
1738716900,2729.88,2730.61,2727.86,2729.33,989360.0
1738716960,2729.34,2735.58,2729.34,2732.2,714584.0
1738717020,2732.22,2732.23,2730.28,2731.56,653872.0
1738717080,2731.56,2732.22,2730.04,2731.94,267504.0
1738717140,2731.91,2731.91,2727.84,2728.24,1277760.0
1738717200,2728.24,2734.74,2727.57,2732.01,1480512.0
1738717260,2731.97,2734.02,2731.31,2733.3,738790.0
1738717320,2733.3,2738.74,2732.56,2736.69,917900.0
1738717380,2736.69,2768.43,2736.69,2754.49,24940248.0
1738717440,2754.44,2762.43,2751.73,2760.22,7227302.0
1738717500,2760.22,2761.36,2756.91,2760.53,6656024.0
1738717560,2760.36,2761.82,2751.05,2753.53,4380734.0
1738717620,2753.53,2753.53,2746.01,2748.39,2207460.0
1738717680,2748.36,2750.05,2745.75,2746.55,2135538.0
1738717740,2746.55,2751.86,2745.23,2750.19,1345742.0
1738717800,2750.19,2753.86,2748.89,2751.87,1111044.0
1738717860,2751.67,2752.08,2745.92,2747.53,1112124.0
1738717920,2747.51,2747.57,2743.42,2746.3,1262206.0
1738717980,2746.25,2746.64,2738.95,2740.58,2441210.0
1738718040,2740.58,2743.0,2739.65,2740.46,852988.0
1738718100,2740.19,2748.58,2740.19,2748.45,1864656.0
1738718160,2748.45,2752.62,2748.3,2751.93,1469376.0
1738718220,2751.93,2755.24,2751.93,2752.97,903280.0
1738718280,2752.93,2752.93,2748.2,2748.55,736844.0
1738718340,2748.41,2748.41,2741.71,2744.07,1498972.0
1738718400,2744.08,2746.19,2741.98,2742.55,1162986.0
1738718460,2742.15,2742.26,2736.84,2737.82,1335124.0
1738718520,2737.86,2742.05,2737.86,2739.8,1215468.0
1738718580,2739.8,2744.86,2739.8,2741.22,1179180.0
1738718640,2741.02,2743.25,2739.41,2742.55,811698.0
1738718700,2742.55,2742.55,2738.54,2741.41,888468.0
1738718760,2741.41,2744.29,2740.05,2744.29,940084.0
1738718820,2744.39,2748.49,2743.73,2747.01,1010522.0
1738718880,2747.33,2749.53,2745.74,2749.26,1447400.0
1738718940,2749.26,2750.75,2742.23,2743.53,2196076.0
1738719000,2743.79,2743.82,2736.69,2738.46,2548066.0
1738719060,2738.45,2740.98,2737.07,2737.92,858982.0
1738719120,2737.96,2742.84,2737.8,2740.92,955344.0
1738719180,2740.6,2744.03,2739.16,2744.03,1640872.0
1738719240,2744.1,2747.5,2741.72,2743.87,686148.0
1738719300,2743.36,2746.41,2742.06,2745.64,753280.0
1738719360,2745.6,2745.6,2738.54,2739.74,1238744.0
1738719420,2739.69,2739.86,2736.48,2739.23,994006.0
1738719480,2739.24,2740.6,2737.98,2739.92,808960.0
1738719540,2739.92,2743.0,2739.32,2740.74,509338.0
1738719600,2740.69,2745.58,2740.61,2743.69,1169518.0
1738719660,2743.64,2745.21,2741.53,2743.54,907674.0
1738719720,2743.38,2745.12,2742.08,2743.71,481136.0
1738719780,2743.71,2743.71,2738.34,2739.96,873626.0
1738719840,2739.67,2740.0,2736.12,2736.88,908576.0
1738719900,2736.88,2736.99,2729.72,2730.54,3003090.0
1738719960,2730.59,2734.99,2730.38,2733.64,1180738.0
1738720020,2733.59,2736.68,2730.74,2736.24,2581580.0
1738720080,2736.24,2738.21,2733.58,2738.21,967712.0
1738720140,2738.29,2740.18,2737.86,2739.88,1188746.0
1738720200,2739.88,2741.44,2737.08,2737.47,943140.0
1738720260,2737.47,2741.96,2736.31,2738.04,886058.0
1738720320,2737.37,2737.37,2733.7,2735.02,1480932.0
1738720380,2735.01,2735.01,2730.04,2730.64,756770.0
1738720440,2730.64,2730.73,2727.14,2727.43,2791574.0
1738720500,2727.43,2730.0,2727.43,2728.26,1295070.0
1738720560,2728.06,2729.77,2725.47,2728.34,1931684.0
1738720620,2728.32,2728.47,2714.03,2718.72,8735430.0
1738720680,2718.72,2723.49,2717.62,2721.6,2448168.0
1738720740,2721.69,2724.16,2719.78,2720.82,3080828.0
1738720800,2720.78,2725.43,2720.12,2724.87,3052804.0
1738720860,2724.45,2728.05,2723.75,2726.84,1518528.0
1738720920,2726.84,2728.91,2720.46,2721.62,2276304.0
1738720980,2720.75,2722.47,2719.0,2722.06,1852616.0
1738721040,2722.06,2724.85,2717.26,2717.65,1562302.0
1738721100,2717.78,2724.1,2717.4,2722.66,1565030.0
1738721160,2722.77,2726.71,2719.42,2725.86,1673242.0
1738721220,2725.86,2727.66,2722.38,2723.86,933082.0
1738721280,2723.86,2729.39,2723.45,2728.72,1474120.0
1738721340,2727.95,2729.89,2726.22,2727.32,754314.0
1738721400,2727.26,2730.99,2726.01,2726.74,2175954.0
1738721460,2725.34,2726.62,2720.74,2722.58,1487234.0
1738721520,2722.59,2723.31,2720.01,2720.33,1506700.0
1738721580,2720.33,2722.72,2720.32,2720.69,1750326.0
1738721640,2720.74,2722.63,2717.06,2717.39,1583424.0
1738721700,2717.39,2721.76,2715.78,2719.82,1987728.0
1738721760,2719.82,2720.17,2711.48,2718.78,2469044.0
1738721820,2718.73,2721.55,2713.64,2713.64,1918740.0
1738721880,2713.64,2719.64,2712.78,2716.47,1805224.0
1738721940,2716.42,2718.66,2712.13,2712.13,1768604.0
1738722000,2712.06,2718.4,2712.06,2715.86,1657840.0
1738722060,2716.19,2716.75,2712.25,2713.05,1449428.0
1738722120,2713.05,2717.9,2713.03,2713.6,2334706.0
1738722180,2713.99,2714.53,2703.16,2704.59,6166652.0
1738722240,2704.64,2706.89,2698.41,2699.32,8811870.0
1738722300,2699.31,2702.81,2697.97,2700.09,4400548.0
1738722360,2700.4,2706.69,2700.4,2706.57,3179744.0
1738722420,2706.29,2713.24,2705.39,2711.72,3119490.0
1738722480,2711.7,2716.18,2711.65,2712.35,2314658.0
1738722540,2712.35,2715.68,2712.13,2713.97,1291266.0
1738722600,2713.97,2718.32,2712.13,2717.46,2121742.0
1738722660,2717.54,2722.13,2717.09,2717.65,1692356.0
1738722720,2717.69,2717.69,2714.77,2715.16,1398558.0
1738722780,2715.12,2720.32,2714.11,2714.23,1705640.0
1738722840,2714.18,2718.7,2712.09,2715.07,1790554.0
1738722900,2715.13,2715.73,2712.2,2712.2,3066754.0
1738722960,2712.21,2718.87,2710.41,2714.96,3813012.0
1738723020,2715.24,2720.4,2714.41,2718.03,1223908.0
1738723080,2718.11,2718.3,2715.65,2717.27,1190754.0
1738723140,2718.17,2719.6,2717.14,2718.86,820814.0
1738723200,2719.06,2719.06,2716.06,2716.06,550416.0
1738723260,2715.77,2718.17,2714.85,2715.44,897376.0
1738723320,2715.01,2719.23,2713.4,2718.99,1321344.0
1738723380,2718.99,2721.3,2717.9,2720.82,1117034.0
1738723440,2720.82,2722.71,2720.21,2722.58,1130560.0
1738723500,2722.61,2726.8,2719.49,2722.12,2798704.0
1738723560,2722.46,2733.55,2722.46,2729.01,4485248.0
1738723620,2729.23,2729.23,2723.3,2724.2,2335166.0
1738723680,2723.96,2744.17,2723.96,2742.17,10457944.0
1738723740,2742.12,2742.12,2735.76,2738.49,3088814.0
1738723800,2737.47,2739.99,2731.59,2732.75,3104556.0
1738723860,2732.8,2736.19,2729.61,2731.28,3602116.0
1738723920,2731.31,2731.77,2728.74,2730.39,1325920.0
1738723980,2731.24,2737.47,2729.35,2735.33,2201484.0
1738724040,2735.33,2745.49,2734.39,2741.35,2647844.0
1738724100,2741.38,2749.02,2741.35,2747.73,3533858.0
1738724160,2747.66,2747.66,2742.13,2744.05,2311574.0
1738724220,2744.01,2744.6,2741.51,2741.97,1993034.0
1738724280,2741.97,2743.24,2738.89,2739.86,1331654.0
1738724340,2739.84,2739.86,2738.17,2738.24,1034530.0
1738724400,2738.18,2739.05,2735.76,2739.05,1705470.0
1738724460,2739.42,2744.32,2739.42,2741.8,1464848.0
1738724520,2741.74,2741.97,2735.64,2737.03,925168.0
1738724580,2737.22,2737.93,2733.78,2733.78,852684.0
1738724640,2733.78,2733.78,2728.11,2728.11,1829626.0
1738724700,2728.07,2732.49,2728.07,2730.5,1605942.0
1738724760,2730.26,2733.21,2730.02,2732.78,1193092.0
1738724820,2732.83,2734.94,2731.58,2731.6,721622.0
1738724880,2731.6,2733.87,2731.0,2732.65,1044988.0
1738724940,2732.65,2732.71,2729.43,2730.56,578364.0
1738725000,2730.55,2731.19,2726.71,2728.74,1278840.0
1738725060,2728.85,2728.85,2723.93,2725.13,2130370.0
1738725120,2725.37,2728.92,2725.37,2727.19,1193286.0
1738725180,2727.19,2727.97,2726.31,2727.59,559678.0
1738725240,2727.59,2728.05,2724.4,2726.47,1256644.0
1738725300,2726.47,2726.48,2716.97,2721.09,2842032.0
1738725360,2721.09,2726.85,2721.09,2724.57,1383578.0
1738725420,2724.45,2724.45,2720.22,2723.69,1788348.0
1738725480,2723.69,2724.4,2720.28,2720.56,518796.0
1738725540,2720.56,2721.53,2718.31,2721.52,920758.0
1738725600,2721.52,2724.48,2719.36,2723.86,749856.0
1738725660,2723.7,2728.21,2723.17,2727.89,1210652.0
1738725720,2727.89,2730.4,2727.18,2730.4,832594.0
1738725780,2729.93,2730.4,2726.35,2727.61,990320.0
1738725840,2727.22,2729.89,2725.29,2728.95,1331810.0
1738725900,2728.84,2730.21,2728.29,2728.6,350148.0
1738725960,2728.61,2729.14,2725.97,2726.73,661756.0
1738726020,2726.74,2730.01,2726.74,2727.33,642712.0
1738726080,2726.48,2727.28,2725.44,2726.23,514272.0
1738726140,2725.9,2727.66,2725.81,2726.17,313214.0
1738726200,2726.17,2730.86,2726.17,2727.3,708344.0
1738726260,2727.45,2732.1,2727.09,2731.01,618532.0
1738726320,2731.06,2731.99,2727.37,2727.61,1400278.0
1738726380,2727.58,2729.16,2725.5,2729.06,1625412.0
1738726440,2729.07,2729.75,2725.8,2727.78,1495930.0
1738726500,2727.56,2732.92,2726.69,2729.92,2721674.0
1738726560,2729.98,2735.2,2729.72,2733.56,1858702.0
1738726620,2733.51,2734.3,2731.47,2731.81,571172.0
1738726680,2731.84,2732.36,2729.44,2732.07,1148404.0
1738726740,2731.77,2747.28,2731.7,2738.97,6433374.0
1738726800,2738.39,2738.39,2732.53,2735.05,1389138.0
1738726860,2735.05,2735.15,2732.15,2732.15,2025298.0
1738726920,2732.15,2732.22,2728.8,2731.04,1618794.0
1738726980,2731.26,2734.04,2730.99,2733.38,1248560.0
1738727040,2733.38,2735.43,2731.81,2734.86,797662.0
1738727100,2734.27,2735.84,2731.57,2731.57,594666.0
1738727160,2731.28,2732.48,2730.18,2731.46,485720.0
1738727220,2731.64,2734.44,2731.26,2731.47,527478.0
1738727280,2731.47,2731.76,2727.41,2727.98,1174394.0
1738727340,2727.63,2728.62,2725.33,2726.45,1655046.0
1738727400,2726.45,2730.74,2725.71,2730.43,1917104.0
1738727460,2730.41,2730.41,2725.82,2725.82,591060.0
1738727520,2725.82,2727.01,2718.31,2718.53,9966606.0
1738727580,2718.53,2720.0,2718.26,2719.78,3214424.0
1738727640,2719.78,2720.93,2719.07,2720.55,1097696.0
1738727700,2720.52,2722.67,2720.52,2722.67,538350.0
1738727760,2722.68,2723.24,2719.1,2720.67,525166.0
1738727820,2720.43,2722.0,2719.32,2720.22,482816.0
1738727880,2720.22,2721.26,2719.01,2719.49,568128.0
1738727940,2719.23,2720.05,2718.31,2719.36,819208.0
1738728000,2719.31,2721.38,2718.39,2718.87,1420632.0
1738728060,2718.87,2721.19,2713.36,2720.21,2549134.0
1738728120,2720.16,2724.65,2720.1,2724.13,1150648.0
1738728180,2724.13,2724.45,2721.96,2722.35,365122.0
1738728240,2722.33,2724.41,2721.53,2723.97,496010.0
1738728300,2723.97,2725.23,2722.28,2723.12,1214054.0
1738728360,2723.12,2723.12,2718.98,2719.96,588028.0
1738728420,2719.64,2721.43,2719.0,2721.3,499230.0
1738728480,2721.26,2721.62,2719.45,2719.45,984780.0
1738728540,2719.44,2720.08,2717.84,2718.94,679298.0
1738728600,2718.94,2719.75,2718.0,2718.61,456688.0
1738728660,2718.61,2721.54,2718.06,2718.08,986352.0
1738728720,2718.07,2719.74,2717.02,2718.39,1295240.0
1738728780,2718.57,2718.6,2714.54,2714.54,1016428.0
1738728840,2714.62,2715.89,2713.06,2715.86,1139292.0
1738728900,2716.07,2717.64,2713.4,2714.03,1252102.0
1738728960,2714.08,2717.94,2713.88,2717.51,773664.0
1738729020,2717.51,2720.72,2716.22,2718.52,645366.0
1738729080,2718.16,2719.67,2717.38,2719.35,835698.0
1738729140,2719.35,2720.01,2715.12,2715.12,560570.0
1738729200,2715.12,2716.05,2713.6,2714.03,1229376.0
1738729260,2714.12,2714.51,2711.14,2713.7,1001316.0
1738729320,2713.7,2717.13,2713.04,2716.82,467456.0
1738729380,2716.82,2716.92,2713.79,2715.09,437882.0
1738729440,2715.05,2715.19,2713.63,2713.97,383092.0
1738729500,2713.99,2718.61,2713.99,2717.57,514610.0
1738729560,2717.57,2719.48,2716.73,2718.74,649356.0
1738729620,2718.75,2718.75,2714.55,2715.74,381676.0
1738729680,2715.46,2717.26,2714.28,2715.88,920478.0
1738729740,2715.88,2716.44,2714.02,2715.6,592690.0
1738729800,2715.6,2718.47,2715.35,2718.16,512508.0
1738729860,2718.08,2719.92,2715.53,2719.81,823514.0
1738729920,2719.81,2721.45,2718.27,2721.44,449472.0
1738729980,2721.45,2722.28,2720.81,2722.19,870594.0
1738730040,2722.19,2724.61,2721.76,2724.56,1307490.0
1738730100,2724.56,2727.61,2724.16,2725.48,1575362.0
1738730160,2725.48,2728.62,2725.48,2726.13,1039512.0
1738730220,2726.11,2726.69,2722.14,2722.53,816474.0
1738730280,2722.53,2725.45,2722.43,2725.44,497458.0
1738730340,2725.44,2727.46,2724.51,2725.18,898730.0
1738730400,2725.18,2728.32,2724.7,2727.23,622310.0
1738730460,2727.23,2728.79,2726.36,2728.79,824846.0
1738730520,2728.79,2731.73,2728.39,2730.81,1231544.0
1738730580,2730.81,2732.34,2729.85,2729.92,1105408.0
1738730640,2730.02,2732.0,2730.02,2731.83,362694.0
1738730700,2731.83,2736.49,2731.48,2732.7,2539664.0
1738730760,2732.58,2732.58,2729.53,2729.56,764380.0
1738730820,2729.89,2730.73,2729.42,2729.64,1067874.0
1738730880,2729.67,2730.19,2729.1,2729.74,499214.0
1738730940,2729.74,2730.87,2729.48,2730.87,331536.0
1738731000,2730.87,2732.7,2729.18,2730.39,660772.0
1738731060,2730.39,2730.97,2727.53,2727.92,820086.0
1738731120,2727.92,2728.98,2726.22,2728.98,1022670.0
1738731180,2728.98,2732.99,2728.6,2731.27,456404.0
1738731240,2731.27,2731.45,2728.57,2728.8,519932.0
1738731300,2728.76,2729.62,2726.73,2727.72,517050.0
1738731360,2728.21,2728.23,2725.13,2726.25,901268.0
1738731420,2726.25,2726.49,2723.73,2724.8,844724.0
1738731480,2724.75,2727.57,2724.43,2727.08,325622.0
1738731540,2727.08,2728.0,2726.39,2727.98,359218.0
1738731600,2727.98,2730.36,2727.78,2730.24,398754.0
1738731660,2730.28,2734.1,2730.28,2732.76,1118740.0
1738731720,2732.82,2732.83,2726.69,2726.69,571098.0
1738731780,2726.87,2729.8,2726.22,2726.22,713604.0
1738731840,2726.22,2726.45,2723.59,2724.69,834402.0
1738731900,2724.69,2725.4,2720.14,2721.97,3038750.0
1738731960,2721.97,2723.69,2719.43,2721.23,1857856.0
1738732020,2721.3,2723.47,2718.17,2718.18,1125272.0
1738732080,2718.18,2718.97,2716.48,2718.73,1462112.0
1738732140,2718.73,2719.15,2716.67,2718.18,1614776.0
1738732200,2718.28,2720.97,2715.95,2717.74,957104.0
1738732260,2718.33,2719.49,2716.45,2717.98,882098.0
1738732320,2717.98,2717.98,2714.79,2715.17,1004866.0
1738732380,2715.34,2718.11,2714.26,2717.27,1503780.0
1738732440,2717.27,2720.15,2716.77,2720.13,527592.0
1738732500,2720.13,2720.85,2717.81,2717.82,766546.0
1738732560,2717.87,2718.8,2716.48,2716.97,1175578.0
1738732620,2716.97,2716.97,2713.06,2713.49,1142274.0
1738732680,2713.49,2714.86,2712.35,2714.3,983192.0
1738732740,2714.36,2715.7,2712.53,2712.6,1011960.0
1738732800,2712.6,2714.17,2707.72,2713.75,3270490.0
1738732860,2713.75,2715.74,2710.46,2710.6,1855674.0
1738732920,2710.8,2714.61,2710.78,2713.85,1478628.0
1738732980,2713.81,2715.57,2713.58,2714.59,1374832.0
1738733040,2714.64,2716.94,2714.64,2716.14,713446.0
1738733100,2716.09,2716.09,2713.0,2715.57,834810.0
1738733160,2715.57,2716.72,2714.69,2715.59,390764.0
1738733220,2715.55,2716.7,2714.93,2716.16,290386.0
1738733280,2716.2,2718.81,2716.2,2718.46,1374624.0
1738733340,2718.46,2722.81,2717.28,2722.46,4891236.0
1738733400,2722.73,2726.54,2722.38,2722.57,1612948.0
1738733460,2722.57,2722.57,2717.76,2718.82,881352.0
1738733520,2718.82,2718.82,2713.77,2714.55,1132490.0
1738733580,2714.55,2717.72,2712.66,2716.92,1092434.0
1738733640,2716.51,2717.52,2715.46,2717.52,383102.0
1738733700,2717.52,2717.52,2716.07,2716.39,289934.0
1738733760,2716.23,2716.3,2714.01,2714.62,602730.0
1738733820,2714.61,2716.66,2714.17,2716.43,427302.0
1738733880,2715.74,2715.74,2713.41,2713.8,1092302.0
1738733940,2713.35,2713.35,2710.61,2711.97,703190.0
1738734000,2711.97,2714.18,2710.65,2713.85,1117788.0
1738734060,2713.85,2718.2,2713.85,2718.19,1278324.0
1738734120,2718.14,2718.17,2717.4,2717.85,297938.0
1738734180,2717.52,2717.52,2715.36,2715.82,766630.0
1738734240,2715.82,2716.43,2714.07,2716.42,795360.0
1738734300,2716.4,2720.0,2715.67,2718.2,2269820.0
1738734360,2718.2,2721.49,2717.64,2721.39,959746.0
1738734420,2721.39,2721.96,2720.43,2721.11,499768.0
1738734480,2721.11,2731.35,2721.11,2730.53,14269620.0
1738734540,2730.29,2731.61,2729.76,2730.89,1096732.0
1738734600,2730.78,2731.75,2728.13,2731.64,1537968.0
1738734660,2731.64,2738.15,2729.75,2738.15,4646316.0
1738734720,2738.21,2756.22,2736.71,2752.96,20897540.0
1738734780,2752.96,2756.54,2751.94,2756.42,4989448.0
1738734840,2755.92,2767.46,2755.92,2761.91,8825390.0
1738734900,2761.77,2786.2,2761.77,2775.86,20360074.0
1738734960,2775.92,2778.47,2770.2,2776.91,7051726.0
1738735020,2777.05,2785.38,2773.01,2782.95,12447986.0
1738735080,2782.74,2785.16,2780.01,2784.37,7799570.0
1738735140,2784.37,2786.93,2782.54,2783.23,4422880.0
1738735200,2782.63,2784.4,2774.94,2775.07,12443688.0
1738735260,2775.91,2775.91,2771.01,2772.73,10372852.0
1738735320,2772.9,2773.07,2769.32,2770.35,5315370.0
1738735380,2770.39,2772.31,2766.63,2771.81,6314566.0
1738735440,2771.8,2772.93,2765.61,2767.02,3644180.0
1738735500,2767.31,2769.4,2762.95,2764.01,5177944.0
1738735560,2763.9,2763.9,2756.24,2756.28,5480928.0
1738735620,2756.38,2756.38,2749.81,2754.29,5371822.0
1738735680,2754.65,2764.49,2753.94,2763.78,3018040.0
1738735740,2763.73,2766.72,2762.3,2765.99,2753072.0
1738735800,2765.99,2776.86,2765.99,2775.43,8896606.0
1738735860,2775.16,2775.43,2767.54,2767.54,2373276.0
1738735920,2767.38,2768.29,2764.51,2764.59,2005698.0
1738735980,2764.59,2766.36,2761.26,2765.53,2391766.0
1738736040,2765.48,2767.34,2762.76,2763.66,1386296.0
1738736100,2764.05,2764.05,2756.38,2756.45,2457080.0
1738736160,2756.55,2760.49,2755.46,2756.69,2267414.0
1738736220,2756.77,2758.07,2753.37,2757.59,2200780.0
1738736280,2757.59,2758.07,2752.53,2755.67,2060926.0
1738736340,2755.67,2759.4,2755.67,2757.01,1360442.0
1738736400,2757.01,2757.01,2752.71,2754.31,2041946.0
1738736460,2754.35,2757.08,2751.41,2751.61,1317880.0
1738736520,2751.68,2755.7,2751.68,2753.28,1129276.0
1738736580,2753.31,2755.43,2750.84,2754.65,1205934.0
1738736640,2754.69,2757.45,2754.04,2757.19,1491190.0
1738736700,2757.16,2757.16,2751.9,2752.26,680818.0
1738736760,2752.26,2755.07,2752.26,2753.63,697236.0
1738736820,2754.64,2755.41,2752.86,2754.16,900458.0
1738736880,2753.67,2756.63,2753.0,2755.87,878416.0
1738736940,2755.89,2758.94,2753.77,2758.85,1270276.0
1738737000,2758.99,2759.88,2753.49,2754.25,1557704.0
1738737060,2754.63,2755.14,2750.22,2753.61,1607292.0
1738737120,2753.82,2757.3,2752.72,2755.89,2429550.0
1738737180,2756.16,2763.23,2755.05,2763.22,1630426.0
1738737240,2763.2,2764.49,2761.69,2762.18,2193876.0
1738737300,2762.18,2762.18,2758.19,2761.44,1446730.0
1738737360,2762.15,2762.38,2757.0,2757.01,1626010.0
1738737420,2756.99,2757.4,2754.64,2757.4,838332.0
1738737480,2757.42,2757.42,2752.19,2753.74,2804728.0
1738737540,2753.74,2755.21,2737.43,2743.86,24338898.0
1738737600,2744.46,2745.89,2739.19,2744.57,17414468.0
1738737660,2744.58,2747.53,2736.82,2738.33,13097246.0
1738737720,2738.05,2744.32,2738.05,2743.34,2211774.0
1738737780,2743.52,2744.57,2742.27,2743.78,1917098.0
1738737840,2743.78,2744.06,2740.36,2743.25,1377980.0
1738737900,2742.86,2742.86,2738.55,2740.92,2290188.0
1738737960,2740.92,2742.26,2738.31,2738.31,1112400.0
1738738020,2738.55,2740.78,2737.39,2738.21,1780662.0
1738738080,2738.24,2740.16,2737.28,2739.68,2642842.0
1738738140,2739.68,2742.27,2739.22,2742.22,820268.0
1738738200,2742.16,2742.94,2739.04,2742.14,1521030.0
1738738260,2741.98,2741.98,2736.9,2737.61,917256.0
1738738320,2737.61,2739.82,2736.84,2738.75,1459094.0
1738738380,2738.79,2740.82,2738.79,2740.49,677342.0
1738738440,2740.43,2742.05,2740.13,2741.68,726188.0
1738738500,2741.68,2743.86,2741.01,2743.64,632482.0
1738738560,2743.64,2743.65,2741.28,2741.9,718672.0
1738738620,2741.9,2741.9,2738.67,2740.62,762012.0
1738738680,2740.62,2741.77,2740.51,2741.4,557860.0
1738738740,2741.4,2743.7,2740.76,2743.7,1144276.0
1738738800,2743.7,2743.7,2733.86,2738.03,4978804.0
1738738860,2738.2,2740.5,2734.26,2740.1,1636412.0
1738738920,2739.72,2740.39,2736.73,2739.28,909530.0
1738738980,2738.95,2740.06,2735.73,2738.78,1042226.0
1738739040,2738.7,2739.64,2735.42,2737.07,1150480.0
1738739100,2736.86,2740.99,2734.64,2739.09,1880582.0
1738739160,2739.09,2743.76,2737.63,2743.11,1190956.0
1738739220,2743.11,2745.93,2743.06,2745.27,1444216.0
1738739280,2745.27,2747.38,2743.16,2744.5,2825324.0
1738739340,2744.45,2747.21,2742.93,2746.45,1203876.0
1738739400,2746.44,2752.36,2746.22,2749.94,3131622.0
1738739460,2750.05,2752.99,2749.98,2750.67,1274458.0
1738739520,2750.66,2750.68,2745.96,2748.3,1175482.0
1738739580,2748.34,2750.89,2747.52,2748.39,520062.0
1738739640,2748.38,2748.45,2744.37,2748.35,1543712.0
1738739700,2748.44,2749.01,2743.65,2748.35,1101336.0
1738739760,2748.35,2751.92,2747.01,2751.61,1347276.0
1738739820,2751.66,2754.72,2751.61,2753.6,1580370.0
1738739880,2753.6,2754.54,2750.3,2750.47,2034336.0
1738739940,2750.47,2750.81,2746.71,2746.71,794682.0
1738740000,2746.91,2749.31,2744.11,2744.11,2744198.0
1738740060,2744.12,2744.32,2740.6,2742.09,1761064.0
1738740120,2742.09,2745.94,2740.6,2745.94,1194874.0
1738740180,2745.73,2748.93,2743.38,2748.89,703906.0
1738740240,2748.86,2752.65,2748.86,2751.24,1596918.0
1738740300,2751.3,2753.63,2749.51,2752.98,1118142.0
1738740360,2752.59,2757.36,2750.9,2757.36,1414568.0
1738740420,2757.44,2760.33,2755.82,2759.36,4487594.0
1738740480,2759.17,2759.19,2755.29,2755.39,1277774.0
1738740540,2755.39,2757.99,2755.3,2757.28,907344.0
1738740600,2757.28,2757.28,2753.55,2753.55,960360.0
1738740660,2753.55,2755.31,2751.87,2753.01,943844.0
1738740720,2753.05,2753.05,2749.96,2750.39,770214.0
1738740780,2750.38,2750.73,2748.01,2749.75,1082360.0
1738740840,2749.75,2752.63,2749.39,2752.22,645480.0
1738740900,2752.19,2752.8,2750.09,2752.57,1320248.0
1738740960,2752.57,2756.82,2751.39,2755.08,838862.0
1738741020,2755.08,2755.71,2752.86,2752.99,1359054.0
1738741080,2752.99,2754.1,2751.6,2752.51,771238.0
1738741140,2752.53,2752.8,2750.24,2752.8,790966.0
1738741200,2752.91,2755.55,2752.11,2752.58,1111884.0
1738741260,2752.58,2754.07,2752.1,2752.78,811104.0
1738741320,2752.78,2754.05,2749.81,2753.28,1410956.0
1738741380,2753.28,2756.09,2752.51,2755.93,1154918.0
1738741440,2755.93,2758.82,2755.85,2758.81,3134430.0
1738741500,2758.81,2758.81,2755.01,2756.2,2922244.0
1738741560,2756.2,2760.34,2756.04,2758.79,1716950.0
1738741620,2758.79,2762.65,2758.7,2761.35,1744294.0
1738741680,2761.06,2762.27,2759.39,2760.34,1258844.0
1738741740,2760.32,2763.69,2759.45,2763.04,1162992.0
1738741800,2763.03,2775.66,2762.25,2772.14,10994778.0
1738741860,2771.86,2773.07,2768.32,2771.49,4167668.0
1738741920,2771.49,2772.64,2769.18,2769.94,1504790.0
1738741980,2769.57,2769.99,2766.47,2766.47,2090256.0
1738742040,2766.6,2767.18,2763.87,2765.03,1325200.0
1738742100,2765.03,2765.99,2761.1,2762.42,1861812.0
1738742160,2762.53,2764.62,2761.45,2764.11,2523558.0
1738742220,2764.11,2764.39,2757.27,2759.79,4414780.0
1738742280,2759.79,2760.36,2757.94,2759.14,1515166.0
1738742340,2759.14,2759.32,2757.16,2758.18,567132.0
1738742400,2758.15,2760.48,2755.93,2760.34,1830032.0
1738742460,2760.35,2763.38,2758.07,2761.62,3799440.0
1738742520,2761.71,2766.0,2761.65,2764.95,4028974.0
1738742580,2765.0,2766.38,2762.64,2763.28,1908842.0
1738742640,2763.28,2769.65,2763.27,2769.46,993758.0
1738742700,2769.4,2772.56,2764.75,2768.65,3206260.0
1738742760,2768.79,2774.26,2767.98,2770.28,4882212.0
1738742820,2770.27,2770.47,2767.67,2769.72,2961370.0
1738742880,2769.68,2770.21,2766.77,2768.3,1291660.0
1738742940,2768.33,2768.7,2767.06,2768.43,1048794.0
1738743000,2768.38,2768.38,2765.26,2767.63,1321446.0
1738743060,2767.65,2769.61,2767.54,2767.8,865972.0
1738743120,2767.82,2768.0,2763.17,2764.8,2415792.0
1738743180,2764.94,2765.55,2762.67,2762.67,2389572.0
1738743240,2762.57,2764.46,2761.6,2764.4,804846.0
1738743300,2764.4,2764.85,2761.22,2762.86,771484.0
1738743360,2762.96,2763.72,2760.6,2761.56,1115066.0
1738743420,2761.56,2762.42,2760.01,2761.61,906048.0
1738743480,2761.61,2764.48,2760.3,2764.48,728592.0
1738743540,2764.44,2766.04,2763.51,2766.04,889802.0
1738743600,2766.1,2768.68,2765.46,2766.85,1113794.0
1738743660,2766.86,2766.86,2763.86,2764.82,1055002.0
1738743720,2764.82,2764.86,2761.42,2761.67,651212.0
1738743780,2761.69,2763.25,2761.68,2762.18,578096.0
1738743840,2762.21,2762.99,2761.33,2761.65,503052.0
1738743900,2761.65,2762.13,2759.02,2759.02,2089264.0
1738743960,2759.02,2761.61,2758.89,2761.59,858158.0
1738744020,2761.74,2761.93,2758.85,2760.31,974866.0
1738744080,2760.31,2760.67,2756.96,2758.73,1568236.0
1738744140,2758.68,2762.89,2758.55,2762.89,935220.0
1738744200,2762.89,2764.85,2758.81,2762.18,1450712.0
1738744260,2762.18,2762.26,2757.09,2757.73,1180348.0
1738744320,2757.73,2759.54,2755.49,2758.3,2010528.0
1738744380,2758.24,2758.97,2752.29,2756.9,3030558.0
1738744440,2756.96,2760.14,2756.96,2759.39,2188512.0
1738744500,2759.16,2759.16,2756.46,2758.11,1096406.0
1738744560,2758.16,2761.84,2758.16,2761.46,1361122.0
1738744620,2761.46,2764.26,2760.91,2762.43,1567742.0
1738744680,2762.48,2764.48,2761.54,2762.41,1378990.0
1738744740,2762.41,2762.41,2758.07,2759.28,1218008.0
1738744800,2759.24,2760.73,2757.3,2760.23,866868.0
1738744860,2760.32,2762.09,2759.38,2760.02,740358.0
1738744920,2760.02,2760.02,2756.23,2758.74,1660778.0
1738744980,2758.76,2759.9,2756.16,2759.63,1423160.0
1738745040,2759.63,2762.66,2759.52,2762.66,856540.0
1738745100,2762.94,2764.5,2761.04,2764.31,1097262.0
1738745160,2764.25,2770.81,2763.67,2769.37,2539604.0
1738745220,2769.41,2773.44,2768.71,2771.25,2562208.0
1738745280,2771.25,2771.71,2768.37,2769.65,2389254.0
1738745340,2769.74,2770.31,2767.07,2768.51,1429880.0
1738745400,2768.51,2772.11,2767.76,2768.02,2800552.0
1738745460,2767.51,2772.56,2767.36,2770.89,2728520.0
1738745520,2770.89,2780.62,2770.89,2775.9,5426500.0
1738745580,2775.9,2775.9,2770.41,2772.24,3428046.0
1738745640,2772.24,2773.12,2768.44,2769.3,3042312.0
1738745700,2769.3,2771.54,2768.32,2768.81,2080944.0
1738745760,2768.7,2769.97,2767.87,2768.42,1225518.0
1738745820,2768.42,2771.64,2768.22,2771.3,761080.0
1738745880,2771.3,2771.3,2767.94,2771.13,1903968.0
1738745940,2771.25,2772.51,2770.61,2771.99,1033366.0
1738746000,2771.99,2771.99,2767.61,2769.45,1294692.0
1738746060,2769.88,2776.12,2769.58,2775.47,1601174.0
1738746120,2775.51,2785.2,2775.47,2784.19,6099022.0
1738746180,2784.19,2792.07,2783.58,2787.18,8356170.0
1738746240,2787.14,2787.79,2784.22,2787.79,2914310.0
1738746300,2787.79,2788.19,2780.01,2782.03,3084056.0
1738746360,2782.19,2783.91,2781.4,2782.35,1950416.0
1738746420,2782.31,2782.31,2776.66,2777.44,3322440.0
1738746480,2777.45,2779.57,2773.27,2777.81,2287628.0
1738746540,2777.57,2778.95,2775.0,2776.39,1490154.0
1738746600,2776.41,2782.99,2776.36,2782.99,1699312.0
1738746660,2782.99,2787.17,2782.43,2786.84,3394472.0
1738746720,2786.74,2788.58,2784.49,2784.49,2087434.0
1738746780,2784.49,2784.49,2780.15,2781.08,794996.0
1738746840,2781.08,2781.71,2779.97,2779.97,1551602.0
1738746900,2779.97,2785.56,2778.16,2785.56,1552052.0
1738746960,2785.65,2788.52,2781.07,2782.07,1993432.0
1738747020,2781.96,2784.23,2779.01,2780.2,1393708.0
1738747080,2780.2,2780.46,2775.26,2779.27,3739630.0
1738747140,2779.32,2782.72,2778.32,2781.89,1219564.0
1738747200,2781.89,2782.24,2778.35,2779.16,1430428.0
1738747260,2779.16,2783.38,2779.13,2782.76,790022.0
1738747320,2782.8,2784.61,2778.04,2779.0,2596768.0
1738747380,2778.99,2779.03,2776.97,2777.57,1173198.0
1738747440,2777.55,2777.56,2773.06,2773.99,3168374.0
1738747500,2773.89,2773.89,2770.98,2771.04,2811032.0
1738747560,2771.11,2775.25,2770.64,2774.07,1204440.0
1738747620,2773.41,2773.96,2770.25,2771.4,929746.0
1738747680,2771.31,2772.33,2770.35,2771.87,549142.0
1738747740,2771.87,2772.95,2771.76,2771.76,407242.0
1738747800,2771.76,2771.76,2766.51,2767.31,2546254.0
1738747860,2768.15,2768.15,2763.05,2764.37,2384878.0
1738747920,2764.37,2766.38,2757.83,2759.55,9810094.0
1738747980,2759.6,2760.33,2754.67,2754.72,5119130.0
1738748040,2754.72,2759.3,2752.28,2757.71,4181306.0
1738748100,2758.33,2760.0,2755.44,2758.14,2051766.0
1738748160,2758.15,2758.62,2756.65,2757.14,1693504.0
1738748220,2757.18,2758.82,2753.7,2756.29,1862346.0
1738748280,2756.3,2757.56,2754.07,2754.07,1006164.0
1738748340,2754.06,2754.15,2751.25,2753.81,3253010.0
1738748400,2753.81,2754.09,2746.94,2748.41,5459852.0
1738748460,2748.29,2751.93,2748.22,2751.91,2961298.0
1738748520,2751.91,2752.68,2749.96,2750.11,1437852.0
1738748580,2750.11,2752.47,2750.03,2750.79,1378572.0
1738748640,2751.21,2752.67,2750.59,2751.56,799914.0
1738748700,2751.81,2754.8,2751.81,2754.52,1596440.0
1738748760,2754.58,2754.99,2748.59,2750.1,1883158.0
1738748820,2750.1,2750.5,2746.7,2747.75,1474326.0
1738748880,2747.95,2748.93,2745.23,2746.02,2011494.0
1738748940,2746.07,2751.65,2746.02,2751.65,1893530.0
1738749000,2751.65,2756.54,2750.36,2756.54,2384082.0
1738749060,2756.54,2757.96,2755.88,2757.01,2781244.0
1738749120,2756.97,2757.99,2756.11,2757.93,1141314.0
1738749180,2757.93,2763.88,2757.61,2762.52,3656224.0
1738749240,2762.52,2762.93,2758.72,2758.73,1005476.0
1738749300,2758.73,2760.0,2757.38,2759.99,1493222.0
1738749360,2759.85,2759.85,2757.64,2757.64,545048.0
1738749420,2757.6,2757.98,2755.47,2756.63,729416.0
1738749480,2756.63,2758.89,2756.61,2757.9,691478.0
1738749540,2757.9,2758.38,2756.93,2757.2,196498.0
1738749600,2757.17,2757.79,2754.22,2754.68,975470.0
1738749660,2754.68,2758.99,2754.19,2757.63,1143968.0
1738749720,2757.63,2760.0,2757.27,2760.0,951470.0
1738749780,2760.0,2760.0,2757.94,2759.18,554704.0
1738749840,2759.47,2761.36,2758.15,2760.87,1040892.0
1738749900,2761.07,2761.39,2758.07,2758.26,523624.0
1738749960,2758.16,2760.32,2756.56,2759.16,1126936.0
1738750020,2759.16,2762.37,2758.69,2761.98,525692.0
1738750080,2761.97,2763.41,2761.89,2762.48,578758.0
1738750140,2762.48,2764.51,2762.48,2763.18,938952.0
1738750200,2763.73,2765.79,2763.65,2763.72,1367432.0
1738750260,2763.72,2764.39,2762.03,2762.04,1038080.0
1738750320,2762.04,2762.12,2757.14,2757.22,3740230.0
1738750380,2757.12,2758.99,2755.68,2756.99,4125394.0
1738750440,2756.99,2757.48,2756.33,2756.99,838062.0
1738750500,2756.99,2757.56,2755.82,2757.02,1268266.0
1738750560,2757.22,2762.2,2757.16,2761.85,1119504.0
1738750620,2761.8,2765.43,2761.8,2764.7,1422268.0
1738750680,2764.7,2768.65,2763.7,2767.46,2807132.0
1738750740,2767.22,2768.37,2766.57,2767.37,938032.0
1738750800,2767.43,2769.98,2766.39,2768.39,1617336.0
1738750860,2768.39,2772.91,2768.39,2771.41,2640216.0
1738750920,2771.41,2772.4,2769.49,2770.91,2287670.0
1738750980,2770.91,2772.0,2770.38,2770.6,738360.0
1738751040,2770.6,2772.3,2768.0,2772.3,2414210.0
1738751100,2772.3,2773.78,2768.9,2769.05,1863762.0
1738751160,2769.16,2773.9,2769.1,2773.9,919208.0
1738751220,2773.9,2775.8,2772.3,2775.36,1772794.0
1738751280,2775.36,2775.36,2772.51,2773.68,865352.0
1738751340,2773.68,2773.99,2772.1,2772.11,1058552.0
1738751400,2772.05,2776.28,2770.86,2775.66,2296246.0
1738751460,2775.65,2776.33,2770.85,2771.46,897642.0
1738751520,2771.46,2771.9,2770.15,2770.32,1061534.0
1738751580,2770.34,2771.99,2770.31,2771.14,985210.0
1738751640,2771.14,2771.42,2768.55,2768.84,1012368.0
1738751700,2769.34,2772.1,2769.34,2771.47,1147792.0
1738751760,2771.56,2773.0,2770.01,2770.39,397984.0
1738751820,2770.39,2772.5,2769.0,2772.5,356450.0
1738751880,2772.52,2780.39,2772.52,2780.13,4509396.0
1738751940,2780.1,2780.55,2779.0,2779.62,1600576.0
1738752000,2779.62,2781.68,2777.27,2777.93,932692.0
1738752060,2777.94,2778.89,2777.33,2778.69,576890.0
1738752120,2778.69,2782.34,2778.41,2780.72,1456414.0
1738752180,2780.72,2781.2,2779.82,2780.07,666288.0
1738752240,2780.07,2780.77,2779.89,2780.3,916536.0
1738752300,2780.3,2781.3,2779.66,2781.04,1416102.0
1738752360,2781.49,2782.19,2777.81,2778.07,1862448.0
1738752420,2778.09,2781.22,2776.07,2779.07,1211712.0
1738752480,2778.88,2782.61,2778.22,2782.61,1120390.0
1738752540,2782.61,2784.13,2780.72,2782.36,1591908.0
1738752600,2782.25,2785.76,2781.4,2781.4,3024692.0
1738752660,2781.4,2781.66,2778.16,2779.89,1540224.0
1738752720,2779.85,2780.65,2779.11,2780.35,620502.0
1738752780,2780.34,2780.52,2778.81,2779.94,568934.0
1738752840,2779.94,2780.95,2776.07,2777.98,1520384.0
1738752900,2777.98,2778.78,2776.84,2778.27,1153974.0
1738752960,2778.27,2782.72,2778.27,2782.72,885180.0
1738753020,2782.67,2782.72,2778.46,2778.47,708154.0
1738753080,2778.47,2779.77,2778.06,2778.64,1341766.0
1738753140,2778.5,2779.7,2776.19,2777.43,939952.0
1738753200,2777.43,2781.65,2777.43,2781.49,1594886.0
1738753260,2781.48,2794.76,2781.48,2787.11,6985160.0
1738753320,2787.11,2789.31,2781.48,2783.39,2151422.0
1738753380,2783.39,2785.79,2781.14,2783.18,1295584.0
1738753440,2782.98,2783.17,2779.12,2779.58,1239766.0
1738753500,2779.7,2781.88,2778.71,2781.09,1096010.0
1738753560,2781.17,2786.0,2781.09,2786.0,1042870.0
1738753620,2787.25,2788.0,2786.0,2787.37,1212474.0
1738753680,2787.94,2794.7,2786.48,2793.78,3212614.0
1738753740,2793.78,2798.2,2791.43,2796.98,4278818.0
1738753800,2796.89,2798.86,2793.91,2794.54,4093942.0
1738753860,2794.45,2795.52,2788.51,2789.06,1393250.0
1738753920,2788.83,2791.3,2788.8,2789.79,1217652.0
1738753980,2789.77,2790.91,2788.98,2790.46,730558.0
1738754040,2791.06,2793.4,2790.44,2792.73,1355720.0
1738754100,2792.74,2795.71,2792.08,2793.07,2535662.0
1738754160,2793.1,2798.53,2792.17,2798.53,3070610.0
1738754220,2798.54,2806.51,2798.54,2806.49,15450434.0
1738754280,2806.49,2816.07,2805.28,2813.98,13417082.0
1738754340,2813.92,2816.54,2810.47,2811.36,5474422.0
1738754400,2811.24,2811.74,2806.7,2809.04,4399964.0
1738754460,2809.04,2809.7,2805.14,2807.55,1887372.0
1738754520,2807.45,2809.6,2806.5,2808.25,1910068.0
1738754580,2807.95,2808.22,2802.77,2802.77,3356564.0
1738754640,2803.14,2803.18,2797.78,2799.24,4174150.0
1738754700,2798.81,2799.3,2796.84,2798.19,3711742.0
1738754760,2798.19,2798.19,2795.19,2795.97,2754238.0
1738754820,2795.96,2796.37,2793.15,2793.94,2490530.0
1738754880,2793.94,2793.94,2791.07,2791.07,4275490.0
1738754940,2790.79,2791.6,2789.0,2789.51,2173650.0
1738755000,2789.52,2790.4,2785.67,2787.56,4957190.0
1738755060,2787.56,2793.19,2787.56,2790.8,6025234.0
1738755120,2790.79,2794.12,2790.27,2792.26,2335766.0
1738755180,2792.24,2792.68,2790.09,2791.65,2402932.0
1738755240,2791.65,2792.67,2788.68,2790.27,1727790.0
1738755300,2790.27,2790.27,2787.62,2788.33,1583152.0
1738755360,2788.59,2792.89,2787.45,2792.43,1765814.0
1738755420,2792.26,2792.26,2785.32,2785.34,2319350.0
1738755480,2785.17,2785.43,2783.67,2784.75,3506910.0
1738755540,2784.78,2784.99,2782.99,2783.85,1978170.0
1738755600,2783.85,2788.19,2783.85,2786.57,2000604.0
1738755660,2786.56,2791.19,2785.78,2791.19,1962166.0
1738755720,2791.31,2794.19,2791.04,2792.33,1196556.0
1738755780,2792.34,2796.21,2792.34,2793.76,2727712.0
1738755840,2793.76,2794.89,2792.1,2792.72,2127510.0
1738755900,2792.72,2794.52,2790.93,2793.14,2174036.0
1738755960,2793.39,2794.12,2791.78,2791.78,1410712.0
1738756020,2791.97,2792.22,2789.22,2790.27,1460256.0
1738756080,2790.27,2797.82,2790.27,2797.82,1802770.0
1738756140,2797.82,2803.18,2797.82,2799.23,7241212.0
1738756200,2799.23,2803.3,2798.68,2801.7,2074516.0
1738756260,2801.7,2805.3,2801.7,2803.66,1671526.0
1738756320,2803.85,2805.37,2801.36,2801.69,1820764.0
1738756380,2801.58,2802.35,2800.85,2800.99,1531924.0
1738756440,2801.53,2803.52,2799.3,2799.3,962316.0
1738756500,2799.25,2799.25,2794.69,2797.15,2183196.0
1738756560,2797.15,2801.48,2797.15,2800.63,872830.0
1738756620,2800.63,2800.63,2798.01,2798.08,806586.0
1738756680,2798.19,2798.98,2796.67,2798.98,954422.0
1738756740,2798.98,2799.65,2797.24,2798.58,536286.0
1738756800,2798.58,2801.81,2794.57,2794.82,3762752.0
1738756860,2796.36,2799.23,2794.81,2797.4,1907502.0
1738756920,2797.47,2799.42,2794.28,2797.81,2842532.0
1738756980,2797.81,2798.41,2794.8,2796.52,1991666.0
1738757040,2796.52,2797.64,2794.51,2795.25,1062522.0
1738757100,2795.05,2795.67,2791.75,2791.98,2227764.0
1738757160,2791.74,2795.19,2790.43,2794.71,2034730.0
1738757220,2794.71,2796.07,2792.57,2793.13,1132442.0
1738757280,2793.2,2794.6,2792.4,2792.81,1258042.0
1738757340,2792.81,2793.48,2791.45,2793.07,804894.0
1738757400,2793.07,2795.15,2792.09,2793.52,1519738.0
1738757460,2792.8,2798.11,2792.18,2797.83,901684.0
1738757520,2797.83,2798.32,2794.99,2797.56,1490640.0
1738757580,2797.56,2799.64,2796.68,2797.89,1750052.0
1738757640,2797.98,2798.87,2796.79,2796.79,1224636.0
1738757700,2796.79,2800.26,2796.05,2798.6,2792824.0
1738757760,2798.8,2803.04,2798.7,2799.66,2140450.0
1738757820,2799.66,2807.89,2799.65,2806.05,3207360.0
1738757880,2805.99,2808.94,2804.36,2808.94,1972898.0
1738757940,2808.94,2809.77,2806.44,2807.07,1846116.0
1738758000,2806.97,2808.32,2799.68,2801.14,2760088.0
1738758060,2801.13,2801.76,2798.1,2798.75,1356750.0
1738758120,2798.85,2798.9,2797.0,2797.99,1134096.0
1738758180,2797.99,2799.65,2797.13,2798.84,878712.0
1738758240,2798.88,2803.98,2798.88,2802.75,1854562.0
1738758300,2802.76,2802.97,2800.26,2800.26,653150.0
1738758360,2800.26,2801.78,2799.07,2800.16,1468026.0
1738758420,2800.17,2801.34,2798.66,2799.82,845126.0
1738758480,2799.73,2800.01,2794.14,2796.92,3196328.0
1738758540,2796.41,2796.58,2792.72,2793.64,1348650.0
1738758600,2793.64,2793.71,2786.01,2788.38,4485366.0
1738758660,2788.33,2791.19,2786.07,2790.9,2228562.0
1738758720,2790.9,2792.21,2787.03,2788.55,3104132.0
1738758780,2788.54,2789.57,2785.47,2788.78,1100514.0
1738758840,2788.78,2790.11,2785.77,2786.27,1256802.0
1738758900,2786.27,2787.1,2781.34,2782.97,4003446.0
1738758960,2782.71,2787.16,2782.65,2786.06,2995828.0
1738759020,2786.06,2787.78,2784.47,2787.5,1212196.0
1738759080,2787.51,2791.61,2786.44,2786.5,1559664.0
1738759140,2787.44,2788.74,2785.93,2786.8,945770.0
1738759200,2786.76,2788.32,2786.35,2788.02,791570.0
1738759260,2788.02,2790.22,2788.02,2789.16,1186934.0
1738759320,2789.24,2789.95,2788.6,2788.87,678686.0
1738759380,2788.87,2791.23,2788.11,2788.62,731512.0
1738759440,2788.62,2790.77,2786.79,2790.65,809212.0
1738759500,2790.74,2790.75,2785.46,2785.53,1395492.0
1738759560,2785.77,2787.53,2784.34,2787.11,1258826.0
1738759620,2787.11,2789.61,2785.81,2788.09,1163068.0
1738759680,2788.09,2790.36,2788.09,2788.45,1018304.0
1738759740,2788.13,2788.76,2786.41,2786.47,491152.0
1738759800,2786.54,2788.74,2786.0,2787.73,1272700.0
1738759860,2787.73,2791.01,2787.4,2789.95,1594080.0
1738759920,2790.01,2791.84,2788.69,2789.88,957440.0
1738759980,2789.68,2790.53,2788.23,2788.93,769372.0
1738760040,2788.95,2792.57,2788.5,2791.02,808648.0
1738760100,2791.02,2792.74,2790.32,2791.99,796028.0
1738760160,2791.99,2791.99,2788.51,2789.48,2041582.0
1738760220,2789.27,2789.6,2783.71,2785.35,2492408.0
1738760280,2785.52,2785.52,2783.35,2784.57,1716856.0
1738760340,2784.57,2786.39,2784.03,2786.15,1691030.0
1738760400,2786.06,2786.81,2784.55,2785.02,1175182.0
1738760460,2785.18,2786.0,2782.43,2784.12,1403950.0
1738760520,2784.02,2787.28,2782.76,2786.59,1299244.0
1738760580,2786.56,2786.92,2785.01,2786.18,1709652.0
1738760640,2786.28,2789.51,2785.52,2789.51,1372280.0
1738760700,2789.51,2791.52,2789.23,2790.71,1476860.0
1738760760,2790.79,2795.92,2789.62,2793.18,1910344.0
1738760820,2793.62,2793.62,2788.78,2788.78,819700.0
1738760880,2788.59,2793.47,2788.53,2792.11,655266.0
1738760940,2792.11,2795.89,2792.11,2794.65,791684.0
1738761000,2794.55,2795.6,2793.47,2794.31,527516.0
1738761060,2794.04,2796.0,2792.05,2792.52,944072.0
1738761120,2792.79,2792.79,2788.4,2788.4,1440292.0
1738761180,2788.46,2791.69,2787.32,2791.38,850440.0
1738761240,2791.15,2794.68,2791.08,2793.3,996044.0
1738761300,2793.04,2793.32,2786.04,2786.22,1738690.0
1738761360,2786.22,2793.07,2786.19,2793.0,1231390.0
1738761420,2792.94,2794.71,2790.38,2791.24,995296.0
1738761480,2791.2,2793.44,2788.59,2792.3,1446494.0
1738761540,2792.26,2794.46,2789.98,2792.69,663892.0
1738761600,2792.66,2792.69,2787.47,2789.19,750198.0
1738761660,2789.19,2791.44,2787.5,2789.1,437274.0
1738761720,2789.1,2790.05,2786.15,2789.49,1041500.0
1738761780,2789.49,2794.25,2789.26,2793.14,1179178.0
1738761840,2793.14,2795.75,2791.32,2794.94,1605002.0
1738761900,2794.94,2798.62,2794.94,2798.2,1667042.0
1738761960,2798.09,2803.65,2798.09,2798.86,4878538.0
1738762020,2798.86,2800.84,2798.72,2800.19,2085164.0
1738762080,2800.12,2800.12,2796.19,2796.89,1106994.0
1738762140,2796.89,2797.72,2794.95,2795.01,856516.0
1738762200,2795.01,2799.59,2795.01,2799.09,1530774.0
1738762260,2799.25,2802.81,2799.23,2799.26,1537040.0
1738762320,2799.26,2804.78,2797.89,2804.56,1596640.0
1738762380,2804.64,2806.6,2800.38,2801.94,3019474.0
1738762440,2801.46,2801.69,2798.2,2801.27,1697066.0
1738762500,2801.45,2807.35,2801.45,2806.31,1840748.0
1738762560,2806.31,2809.12,2804.34,2808.32,1913342.0
1738762620,2808.21,2813.23,2807.63,2810.78,3692316.0
1738762680,2810.78,2813.6,2810.56,2813.45,2004744.0
1738762740,2813.45,2813.73,2809.32,2811.9,1755006.0
1738762800,2811.9,2814.0,2806.54,2806.9,2404330.0
1738762860,2807.14,2808.25,2804.9,2808.17,2073602.0
1738762920,2808.17,2808.64,2805.07,2806.29,741814.0
1738762980,2806.18,2807.8,2806.18,2807.19,1140716.0
1738763040,2807.19,2807.19,2804.53,2806.52,2710362.0
1738763100,2806.52,2815.37,2806.52,2815.37,8755620.0
1738763160,2815.37,2819.07,2812.89,2816.14,5597180.0
1738763220,2815.81,2818.98,2815.36,2817.77,2290410.0
1738763280,2817.37,2817.93,2814.3,2815.95,2398804.0
1738763340,2816.01,2818.55,2814.4,2817.65,2351322.0
1738763400,2818.43,2818.8,2815.34,2815.64,1614698.0
1738763460,2815.73,2816.65,2812.38,2813.03,2343030.0
1738763520,2813.03,2813.62,2810.55,2810.66,1152218.0
1738763580,2810.69,2814.81,2810.28,2814.18,1354418.0
1738763640,2814.44,2815.79,2813.35,2814.19,956298.0
1738763700,2814.26,2815.36,2812.48,2812.81,1034292.0
1738763760,2813.11,2816.19,2812.56,2815.87,1104440.0
1738763820,2815.93,2816.34,2814.7,2815.97,982270.0
1738763880,2815.97,2817.94,2815.48,2817.18,1137204.0
1738763940,2817.18,2818.2,2815.7,2817.15,1043502.0
1738764000,2816.27,2821.76,2815.89,2818.49,4604534.0
1738764060,2818.49,2821.19,2812.36,2813.65,3262444.0
1738764120,2813.54,2813.54,2806.03,2807.91,2902568.0
1738764180,2808.34,2811.5,2806.32,2809.11,2272272.0
1738764240,2809.11,2810.86,2806.58,2808.29,1059892.0
1738764300,2808.29,2811.54,2807.53,2811.54,994710.0
1738764360,2811.4,2811.4,2806.18,2807.02,2865350.0
1738764420,2807.02,2810.97,2802.9,2806.09,2690860.0
1738764480,2805.75,2809.14,2803.91,2809.07,1249026.0
1738764540,2809.07,2809.46,2805.62,2807.61,1054096.0
1738764600,2807.49,2813.99,2807.07,2812.23,1732356.0
1738764660,2812.2,2812.23,2807.95,2807.95,1009816.0
1738764720,2807.76,2807.77,2802.02,2805.5,2067314.0
1738764780,2805.5,2805.7,2803.93,2805.11,1155914.0
1738764840,2805.11,2807.84,2805.11,2807.54,917472.0
1738764900,2807.54,2813.89,2806.7,2812.7,2690192.0
1738764960,2812.7,2814.38,2808.94,2813.84,2538328.0
1738765020,2813.89,2820.0,2813.89,2819.51,1936762.0
1738765080,2819.46,2826.4,2818.65,2821.85,9926440.0
1738765140,2821.79,2821.84,2817.64,2820.18,2123868.0
1738765200,2820.23,2822.4,2813.62,2813.7,3584030.0
1738765260,2812.37,2815.09,2810.93,2810.95,3360144.0
1738765320,2810.94,2813.7,2810.13,2811.73,2239766.0
1738765380,2811.72,2813.95,2808.34,2809.06,1166504.0
1738765440,2809.06,2809.44,2805.96,2809.44,1499342.0
1738765500,2809.5,2809.87,2807.66,2809.1,996440.0
1738765560,2809.14,2814.61,2809.14,2811.99,1039192.0
1738765620,2811.99,2813.37,2811.19,2812.36,613380.0
1738765680,2812.36,2816.25,2812.36,2814.88,927786.0
1738765740,2814.88,2817.0,2814.24,2817.0,814260.0
1738765800,2816.84,2817.71,2809.56,2811.57,2744496.0
1738765860,2811.47,2811.47,2802.47,2802.93,5573528.0
1738765920,2802.98,2804.77,2797.51,2798.23,5006862.0
1738765980,2798.22,2804.63,2797.12,2801.9,3873402.0
1738766040,2801.9,2811.12,2798.89,2810.12,3656718.0
1738766100,2810.22,2811.32,2805.87,2808.4,2394742.0
1738766160,2808.26,2814.93,2808.26,2812.31,2627184.0
1738766220,2812.31,2812.31,2803.06,2803.24,2028722.0
1738766280,2803.24,2808.91,2803.24,2805.39,3189346.0
1738766340,2805.84,2813.28,2805.52,2810.43,1810408.0
1738766400,2811.01,2811.01,2800.85,2804.99,3335436.0
1738766460,2804.98,2810.62,2801.25,2808.6,1915040.0
1738766520,2809.15,2812.28,2805.38,2808.99,2359008.0
1738766580,2808.99,2812.54,2807.11,2807.11,1152398.0
1738766640,2807.11,2807.11,2801.55,2801.7,3662692.0
1738766700,2801.82,2804.07,2796.04,2800.64,3493314.0
1738766760,2800.53,2808.2,2799.65,2804.43,1812872.0
1738766820,2803.26,2811.42,2801.94,2811.24,1638260.0
1738766880,2811.43,2812.27,2807.31,2810.98,1765290.0
1738766940,2810.78,2811.2,2805.06,2807.26,2070198.0
1738767000,2807.3,2807.53,2798.67,2799.05,1823922.0
1738767060,2798.73,2799.61,2790.83,2793.01,5477364.0
1738767120,2793.01,2793.16,2788.1,2789.26,4345972.0
1738767180,2789.33,2792.5,2788.87,2791.94,2053772.0
1738767240,2791.94,2794.36,2791.6,2792.88,1436702.0
1738767300,2792.97,2797.19,2792.76,2794.89,2497790.0
1738767360,2794.93,2795.24,2785.58,2786.52,3940786.0
1738767420,2786.56,2786.56,2772.03,2778.74,17833060.0
1738767480,2778.74,2782.76,2776.05,2782.61,5100708.0
1738767540,2782.56,2787.18,2779.74,2785.53,4025146.0
1738767600,2785.74,2794.85,2785.74,2790.94,6547614.0
1738767660,2791.19,2791.65,2783.86,2787.92,3583390.0
1738767720,2788.41,2792.64,2780.24,2780.53,4342474.0
1738767780,2780.87,2781.14,2767.37,2770.25,13321924.0
1738767840,2770.25,2770.25,2765.61,2769.27,12452888.0
1738767900,2769.33,2770.33,2765.99,2767.09,13108394.0
1738767960,2767.87,2772.01,2757.03,2758.69,16572340.0
1738768020,2758.8,2763.91,2756.46,2761.7,10606766.0
1738768080,2761.7,2766.78,2760.03,2761.32,7089880.0
1738768140,2761.27,2771.19,2760.61,2770.74,13043172.0
1738768200,2770.86,2774.62,2770.18,2772.82,7495940.0
1738768260,2772.82,2772.82,2765.62,2767.94,4188674.0
1738768320,2767.8,2773.28,2766.36,2770.81,2131248.0
1738768380,2770.86,2775.15,2769.01,2775.15,3955702.0
1738768440,2775.07,2780.98,2772.3,2779.98,4645398.0
1738768500,2779.96,2779.96,2773.96,2777.6,2767060.0
1738768560,2777.59,2781.35,2776.06,2777.63,3150632.0
1738768620,2777.62,2778.38,2773.39,2776.46,1790002.0
1738768680,2775.96,2777.73,2768.59,2772.13,2685692.0
1738768740,2772.18,2773.93,2766.72,2771.37,3708664.0
1738768800,2771.99,2778.83,2769.56,2775.47,3126214.0
1738768860,2775.52,2775.65,2768.67,2775.06,1801892.0
1738768920,2775.2,2782.02,2772.84,2781.8,2316224.0
1738768980,2781.8,2785.32,2777.7,2778.58,3948316.0
1738769040,2778.64,2783.41,2778.64,2782.44,1556730.0
1738769100,2782.44,2783.2,2778.0,2781.32,1951432.0
1738769160,2780.47,2785.42,2780.45,2783.65,1425566.0
1738769220,2783.66,2786.52,2782.26,2785.51,2436800.0
1738769280,2785.56,2788.62,2784.88,2786.59,1932992.0
1738769340,2786.59,2793.25,2786.22,2792.94,5384992.0
1738769400,2792.92,2799.66,2785.07,2785.35,5153132.0
1738769460,2785.35,2788.29,2780.51,2782.06,3803244.0
1738769520,2781.0,2783.68,2778.01,2783.68,3724068.0
1738769580,2783.72,2786.89,2781.07,2781.63,2602810.0
1738769640,2781.45,2785.16,2780.01,2785.16,1101870.0
1738769700,2785.15,2785.15,2781.46,2784.03,1105884.0
1738769760,2784.03,2784.74,2776.89,2776.89,2468992.0
1738769820,2776.6,2778.05,2774.06,2774.63,2326730.0
1738769880,2774.63,2778.77,2773.77,2777.03,817532.0
1738769940,2776.43,2780.28,2775.52,2778.99,1283142.0
1738770000,2778.94,2779.89,2775.23,2776.37,1100838.0
1738770060,2776.37,2779.47,2774.62,2778.11,2373134.0
1738770120,2778.11,2782.76,2777.68,2782.41,1310176.0
1738770180,2782.13,2782.78,2776.54,2776.54,1039448.0
1738770240,2776.25,2776.25,2771.07,2771.82,1967144.0
1738770300,2771.86,2772.18,2764.95,2768.41,4450712.0
1738770360,2768.41,2769.96,2764.58,2766.8,3120658.0
1738770420,2766.72,2767.25,2759.48,2764.15,5731912.0
1738770480,2763.29,2770.56,2761.85,2769.72,2519374.0
1738770540,2769.52,2769.96,2766.4,2769.31,1557604.0
1738770600,2769.31,2772.22,2763.4,2764.09,2656166.0
1738770660,2764.08,2768.09,2761.16,2763.86,2678228.0
1738770720,2763.79,2768.84,2762.44,2767.6,2420768.0
1738770780,2767.6,2774.23,2767.56,2774.04,3358580.0
1738770840,2773.8,2774.81,2769.81,2770.96,1763730.0
1738770900,2771.05,2774.76,2770.35,2771.45,1035086.0
1738770960,2771.64,2772.22,2766.61,2768.88,1447786.0
1738771020,2769.14,2772.04,2767.57,2771.89,770730.0
1738771080,2771.89,2771.9,2768.0,2768.78,588492.0
1738771140,2768.84,2773.23,2768.84,2772.34,748014.0
1738771200,2772.11,2777.05,2770.59,2775.35,1841256.0
1738771260,2775.22,2775.22,2768.44,2768.44,1732690.0
1738771320,2768.35,2768.45,2763.72,2765.07,3419102.0
1738771380,2765.16,2773.63,2765.16,2773.07,2232948.0
1738771440,2773.02,2775.3,2762.91,2762.91,2327110.0
1738771500,2763.15,2767.86,2757.57,2762.4,5950492.0
1738771560,2762.92,2764.51,2757.47,2760.43,5845790.0
1738771620,2760.3,2766.99,2758.01,2758.01,5315582.0
1738771680,2758.14,2758.17,2752.06,2754.71,10947606.0
1738771740,2754.81,2763.17,2754.47,2760.2,4299506.0
1738771800,2760.26,2763.28,2759.09,2759.09,2748158.0
1738771860,2759.19,2760.26,2754.24,2754.41,3142196.0
1738771920,2754.99,2756.83,2751.31,2756.14,4311032.0
1738771980,2756.26,2758.5,2748.92,2749.77,6655234.0
1738772040,2750.02,2752.72,2747.72,2751.9,3894476.0
1738772100,2751.62,2757.55,2749.12,2751.01,4004042.0
1738772160,2751.06,2753.04,2736.65,2739.64,10993992.0
1738772220,2739.66,2740.13,2733.14,2733.29,10750810.0
1738772280,2733.18,2739.7,2733.03,2733.9,11085526.0
1738772340,2733.96,2741.3,2733.26,2740.9,6743232.0
1738772400,2741.09,2747.56,2737.11,2747.49,6123294.0
1738772460,2746.55,2748.47,2740.31,2741.89,3232942.0
1738772520,2741.97,2743.12,2735.55,2741.94,3741824.0
1738772580,2741.93,2742.88,2735.93,2737.67,2415304.0
1738772640,2737.67,2745.2,2735.32,2744.89,3298004.0
1738772700,2744.78,2746.9,2743.83,2746.57,2423312.0
1738772760,2746.55,2749.53,2745.97,2745.97,2754454.0
1738772820,2745.57,2745.68,2741.18,2743.6,2500126.0
1738772880,2743.25,2748.01,2742.36,2746.69,2917308.0
1738772940,2746.56,2752.14,2746.5,2750.54,3361510.0
1738773000,2750.33,2754.96,2746.73,2754.43,5114602.0
1738773060,2754.43,2755.55,2750.06,2750.06,3956552.0
1738773120,2750.23,2751.86,2743.74,2748.09,3995136.0
1738773180,2748.09,2749.22,2739.48,2739.66,2536254.0
1738773240,2739.17,2742.09,2735.32,2737.99,3733096.0
1738773300,2737.99,2745.38,2737.92,2743.31,2140240.0
1738773360,2744.33,2749.43,2744.33,2746.84,2410764.0
1738773420,2747.08,2747.08,2741.95,2745.96,1810448.0
1738773480,2745.95,2750.06,2742.7,2743.81,2991640.0
1738773540,2744.1,2746.19,2742.54,2745.1,1415518.0
1738773600,2744.72,2746.94,2740.95,2746.7,2316882.0
1738773660,2746.7,2751.6,2746.7,2750.66,2092934.0
1738773720,2750.66,2753.08,2749.97,2752.54,2368416.0
1738773780,2753.16,2754.89,2750.76,2751.39,1524514.0
1738773840,2751.39,2754.9,2751.11,2751.72,1520928.0
1738773900,2751.91,2753.09,2748.27,2753.09,1972364.0
1738773960,2753.1,2759.94,2752.41,2757.96,3915908.0
1738774020,2757.63,2758.99,2755.79,2757.76,2208890.0
1738774080,2757.76,2758.36,2753.25,2756.32,2478078.0
1738774140,2756.3,2763.74,2755.01,2763.45,5920936.0
1738774200,2763.45,2776.47,2763.38,2770.19,12845256.0
1738774260,2769.73,2781.54,2769.43,2781.54,8371458.0
1738774320,2781.66,2781.94,2776.47,2777.95,7078070.0
1738774380,2777.91,2779.99,2775.01,2775.56,3470028.0
1738774440,2775.46,2775.71,2771.47,2772.47,3333522.0
1738774500,2772.61,2776.61,2771.35,2773.26,2331152.0
1738774560,2773.29,2773.29,2768.64,2769.5,2687490.0
1738774620,2769.13,2771.38,2766.77,2771.38,2495672.0
1738774680,2771.43,2774.18,2768.28,2769.46,1796732.0
1738774740,2769.18,2770.17,2767.97,2769.95,1448720.0
1738774800,2770.49,2777.01,2768.23,2772.72,3006066.0
1738774860,2772.77,2777.14,2771.39,2776.01,2332966.0
1738774920,2776.17,2777.55,2772.51,2774.84,1068324.0
1738774980,2774.71,2778.67,2774.14,2778.37,1839352.0
1738775040,2778.25,2779.52,2776.64,2777.19,2235654.0
1738775100,2777.19,2777.34,2773.56,2775.22,2021454.0
1738775160,2775.28,2777.99,2769.92,2769.92,1821592.0
1738775220,2769.37,2769.37,2764.07,2767.72,3248542.0
1738775280,2767.67,2774.62,2766.39,2774.62,3152602.0
1738775340,2774.68,2776.61,2773.65,2773.73,1706162.0
1738775400,2773.79,2775.97,2772.4,2775.55,1633068.0
1738775460,2775.54,2776.4,2770.66,2770.91,1213026.0
1738775520,2770.81,2771.62,2768.09,2769.21,1321784.0
1738775580,2769.34,2769.95,2767.35,2769.39,1108524.0
1738775640,2769.33,2769.33,2766.35,2767.9,729052.0
1738775700,2767.49,2767.49,2757.95,2760.08,3995322.0
1738775760,2760.16,2760.16,2751.65,2756.34,5752442.0
1738775820,2756.35,2758.69,2753.72,2757.34,3322054.0
1738775880,2757.35,2757.53,2753.14,2753.14,1782302.0
1738775940,2753.07,2753.97,2750.08,2753.97,4802866.0
1738776000,2753.92,2753.92,2748.39,2749.31,3066626.0
1738776060,2749.33,2750.82,2742.56,2746.67,5702046.0
1738776120,2746.84,2749.86,2745.1,2749.86,2104750.0
1738776180,2749.68,2756.88,2749.21,2756.2,4713210.0
1738776240,2755.99,2759.5,2753.25,2754.2,2774554.0
1738776300,2754.2,2754.2,2750.57,2752.59,1340930.0
1738776360,2752.59,2754.85,2748.96,2751.79,1884030.0
1738776420,2751.79,2756.19,2751.71,2753.02,1093700.0
1738776480,2753.02,2755.49,2752.61,2752.61,986428.0
1738776540,2752.66,2755.55,2751.13,2752.64,1182680.0
1738776600,2752.68,2757.64,2750.47,2757.59,1793388.0
1738776660,2757.21,2759.71,2753.54,2756.68,1491440.0
1738776720,2756.63,2756.63,2748.36,2748.36,2676046.0
1738776780,2748.42,2750.62,2739.94,2742.88,4641916.0
1738776840,2742.46,2743.84,2734.68,2734.75,9985410.0
1738776900,2734.86,2740.6,2728.68,2731.97,13034748.0
1738776960,2731.97,2746.96,2731.87,2742.34,7324816.0
1738777020,2742.3,2749.36,2739.92,2747.46,4189634.0
1738777080,2747.05,2747.05,2740.9,2741.96,2513218.0
1738777140,2741.96,2747.14,2740.61,2745.46,2447014.0
1738777200,2745.35,2746.32,2734.18,2736.19,4921968.0
1738777260,2736.85,2736.96,2730.79,2732.32,4050312.0
1738777320,2732.32,2738.82,2732.32,2737.36,2432674.0
1738777380,2737.36,2740.93,2733.67,2740.93,4476794.0
1738777440,2740.8,2743.33,2739.97,2743.33,1815264.0
1738777500,2743.69,2746.09,2740.99,2743.95,3314366.0
1738777560,2743.84,2749.55,2743.84,2749.06,3482938.0
1738777620,2749.06,2751.35,2745.41,2751.18,3323838.0
1738777680,2751.18,2751.65,2745.61,2749.98,1925610.0
1738777740,2750.2,2750.66,2744.99,2747.14,1455554.0
1738777800,2747.14,2748.88,2744.55,2748.61,1731780.0
1738777860,2748.66,2749.94,2745.1,2746.1,1022140.0
1738777920,2745.82,2752.55,2745.72,2749.15,1415020.0
1738777980,2749.15,2749.15,2743.68,2744.49,1858626.0
1738778040,2744.75,2753.01,2744.74,2751.54,1916688.0
1738778100,2751.5,2754.4,2748.32,2748.53,1613906.0
1738778160,2748.53,2749.72,2746.57,2746.57,983616.0
1738778220,2746.57,2749.82,2746.04,2747.57,669956.0
1738778280,2747.54,2747.54,2740.57,2741.21,2158480.0
1738778340,2741.26,2744.45,2738.72,2739.21,2007362.0
1738778400,2739.21,2747.19,2738.15,2745.05,2652436.0
1738778460,2744.4,2748.76,2744.0,2747.79,1237990.0
1738778520,2747.82,2749.79,2746.5,2747.51,1836310.0
1738778580,2747.87,2747.87,2739.11,2739.8,1519812.0
1738778640,2739.8,2742.74,2735.85,2736.92,3277618.0
1738778700,2736.95,2741.57,2735.28,2739.11,3310478.0
1738778760,2739.11,2743.08,2735.33,2738.08,2414804.0
1738778820,2737.97,2745.27,2737.19,2745.27,3286340.0
1738778880,2745.45,2750.09,2744.36,2747.01,3974634.0
1738778940,2747.01,2747.01,2741.84,2741.91,1690086.0
1738779000,2741.91,2745.87,2739.21,2745.23,1765446.0
1738779060,2745.23,2745.24,2741.18,2743.41,1168342.0
1738779120,2743.49,2743.99,2730.9,2731.56,5479996.0
1738779180,2731.46,2731.46,2723.68,2724.35,14051474.0
1738779240,2724.51,2730.3,2724.35,2728.65,4825030.0
1738779300,2728.65,2733.97,2727.18,2730.25,4258246.0
1738779360,2729.67,2736.55,2727.2,2735.25,2813556.0
1738779420,2734.75,2736.38,2729.32,2734.69,1925104.0
1738779480,2734.65,2739.78,2733.08,2738.76,2701042.0
1738779540,2738.76,2740.0,2734.76,2737.99,2013466.0
1738779600,2737.78,2739.47,2733.44,2733.78,2149156.0
1738779660,2733.81,2740.38,2733.78,2740.22,2086184.0
1738779720,2740.22,2742.82,2738.67,2742.82,2010534.0
1738779780,2742.75,2743.03,2738.74,2739.64,1137742.0
1738779840,2739.99,2742.99,2738.87,2740.57,1695786.0
1738779900,2740.66,2744.51,2739.77,2741.94,1945118.0
1738779960,2741.95,2741.95,2735.03,2741.37,2221712.0
1738780020,2741.37,2742.36,2735.61,2737.19,1045370.0
1738780080,2737.66,2740.72,2737.19,2740.4,715696.0
1738780140,2739.69,2742.19,2737.62,2739.9,1040978.0
1738780200,2739.79,2743.85,2735.89,2743.39,1667866.0
1738780260,2743.04,2748.03,2742.18,2747.17,2952440.0
1738780320,2747.5,2753.93,2745.93,2751.76,5155070.0
1738780380,2751.48,2752.1,2745.02,2746.22,3888234.0
1738780440,2746.32,2748.84,2744.74,2745.88,1372576.0
1738780500,2745.93,2748.63,2744.7,2746.4,1616286.0
1738780560,2746.4,2751.82,2746.07,2751.28,2284960.0
1738780620,2751.08,2752.45,2748.77,2751.24,1570778.0
1738780680,2751.24,2752.41,2748.27,2750.44,762412.0
1738780740,2750.22,2752.35,2749.06,2751.88,853464.0
1738780800,2751.67,2751.82,2748.85,2750.47,1013712.0
1738780860,2750.56,2750.59,2746.9,2747.0,1606878.0
1738780920,2747.0,2747.18,2743.32,2744.33,1516260.0
1738780980,2744.33,2747.7,2744.31,2747.62,1433078.0
1738781040,2747.63,2747.63,2744.27,2746.06,1109262.0
1738781100,2746.16,2746.94,2737.92,2738.1,1807150.0
1738781160,2738.25,2738.99,2730.86,2731.13,4629218.0
1738781220,2731.34,2732.19,2724.86,2727.97,4961944.0
1738781280,2728.38,2733.01,2727.49,2729.11,6942824.0
1738781340,2729.06,2734.1,2728.94,2733.02,1621082.0
1738781400,2733.02,2734.94,2732.01,2734.04,1584592.0
1738781460,2734.04,2735.68,2725.11,2725.35,1698952.0
1738781520,2725.64,2727.2,2716.77,2718.12,12028476.0
1738781580,2718.09,2718.95,2714.19,2715.97,8652194.0
1738781640,2716.02,2720.25,2715.15,2719.99,3843472.0
1738781700,2720.08,2721.39,2715.02,2719.95,3953704.0
1738781760,2719.93,2724.82,2719.2,2721.93,2707434.0
1738781820,2721.93,2723.79,2720.17,2720.7,1425704.0
1738781880,2720.81,2724.04,2719.69,2723.07,1283552.0
1738781940,2723.07,2723.68,2720.34,2721.8,1119982.0
1738782000,2721.59,2723.55,2718.01,2718.96,2632586.0
1738782060,2718.92,2727.6,2715.18,2727.29,3305588.0
1738782120,2727.25,2735.66,2723.74,2734.15,11773922.0
1738782180,2734.15,2736.95,2729.85,2736.3,3593272.0
1738782240,2736.25,2736.54,2730.22,2731.98,1943082.0
1738782300,2732.04,2742.16,2730.97,2738.82,4520484.0
1738782360,2738.82,2740.09,2735.01,2738.59,2112730.0
1738782420,2738.51,2743.98,2738.51,2741.42,1949600.0
1738782480,2740.99,2743.05,2738.36,2740.97,1703872.0
1738782540,2740.97,2743.45,2740.97,2741.48,1162892.0
1738782600,2741.27,2747.86,2740.36,2745.28,2473054.0
1738782660,2745.29,2746.8,2742.81,2742.93,1359932.0
1738782720,2742.56,2743.11,2739.65,2740.66,1417364.0
1738782780,2740.86,2741.33,2738.7,2739.58,1126664.0
1738782840,2739.58,2739.58,2734.14,2734.78,1958522.0
1738782900,2734.79,2739.94,2734.34,2739.94,1729020.0
1738782960,2739.93,2745.11,2739.74,2743.68,2480072.0
1738783020,2743.84,2743.84,2739.2,2739.86,2694582.0
1738783080,2740.42,2743.06,2739.31,2741.56,634744.0
1738783140,2741.56,2742.13,2738.53,2739.52,737654.0
1738783200,2739.52,2743.36,2738.43,2742.6,1268886.0
1738783260,2742.6,2747.32,2741.48,2745.86,1204030.0
1738783320,2745.91,2750.62,2745.19,2748.86,7404558.0
1738783380,2748.84,2748.84,2744.72,2746.78,2974954.0
1738783440,2746.78,2748.75,2745.47,2745.47,613638.0
1738783500,2745.47,2746.09,2741.8,2745.11,1616092.0
1738783560,2745.17,2745.79,2743.47,2744.5,601114.0
1738783620,2744.42,2745.98,2742.39,2745.9,918680.0
1738783680,2745.84,2748.58,2745.84,2747.41,716424.0
1738783740,2747.41,2753.28,2747.31,2752.39,3679282.0
1738783800,2752.35,2769.42,2750.06,2769.42,9011900.0
1738783860,2770.81,2771.32,2765.31,2767.81,5911068.0
1738783920,2767.85,2769.21,2760.69,2762.79,6292762.0
1738783980,2762.79,2766.72,2761.64,2764.04,2449388.0
1738784040,2763.93,2765.36,2760.0,2760.48,2042628.0
1738784100,2760.48,2762.49,2755.67,2756.09,3353914.0
1738784160,2756.09,2760.0,2756.03,2758.49,874854.0
1738784220,2758.46,2763.02,2757.66,2761.53,887604.0
1738784280,2761.53,2765.62,2761.39,2764.94,1045374.0
1738784340,2764.93,2768.46,2764.93,2768.46,1121618.0
1738784400,2768.34,2773.14,2766.9,2769.16,5086748.0
1738784460,2769.16,2770.74,2763.78,2764.25,4768340.0
1738784520,2764.43,2766.74,2763.55,2766.22,1112280.0
1738784580,2766.22,2768.09,2764.3,2768.09,1055046.0
1738784640,2768.29,2769.68,2765.09,2766.15,1325740.0
1738784700,2766.47,2767.12,2763.25,2763.39,1046614.0
1738784760,2763.39,2768.58,2762.45,2766.31,760134.0
1738784820,2766.31,2769.52,2765.26,2766.26,1143332.0
1738784880,2765.68,2770.11,2763.57,2769.85,1959510.0
1738784940,2769.88,2777.54,2767.94,2777.54,4412924.0
1738785000,2777.42,2780.0,2774.35,2780.0,4859118.0
1738785060,2780.0,2785.83,2776.76,2777.67,5933434.0
1738785120,2777.32,2777.32,2773.09,2773.43,1469154.0
1738785180,2773.38,2774.1,2770.77,2772.52,3147594.0
1738785240,2772.76,2775.33,2772.0,2775.17,1131388.0
1738785300,2775.13,2778.76,2774.87,2777.48,1209458.0
1738785360,2777.48,2778.7,2774.39,2774.39,738166.0
1738785420,2774.29,2774.5,2773.34,2773.84,596164.0
1738785480,2773.84,2774.76,2773.0,2773.02,584126.0
1738785540,2773.02,2774.5,2771.97,2774.5,711944.0
1738785600,2774.5,2775.97,2771.82,2772.83,2148956.0
1738785660,2772.9,2773.61,2770.81,2772.59,1066292.0
1738785720,2772.55,2780.74,2771.68,2780.72,3918666.0
1738785780,2780.72,2781.28,2776.97,2780.62,1178724.0
1738785840,2780.63,2780.73,2776.35,2776.35,1131968.0
1738785900,2776.35,2776.35,2772.05,2773.42,2055448.0
1738785960,2773.41,2777.2,2772.7,2776.89,807762.0
1738786020,2776.93,2777.76,2771.81,2777.76,1123978.0
1738786080,2777.97,2779.88,2777.67,2779.37,878820.0
1738786140,2779.18,2781.04,2776.9,2781.02,1684430.0
1738786200,2781.02,2781.02,2778.11,2779.85,871076.0
1738786260,2779.74,2780.96,2775.19,2775.84,798900.0
1738786320,2775.85,2775.85,2772.05,2772.73,2184280.0
1738786380,2772.73,2774.99,2771.35,2774.99,797050.0
1738786440,2774.99,2775.09,2772.0,2774.69,561962.0
1738786500,2774.66,2779.37,2773.92,2773.92,2385030.0
1738786560,2773.66,2775.83,2772.49,2773.4,763874.0
1738786620,2773.16,2778.94,2771.51,2777.66,3634158.0
1738786680,2777.49,2780.74,2776.65,2779.43,1483072.0
1738786740,2779.43,2779.43,2776.21,2776.95,957712.0
1738786800,2776.95,2778.89,2775.86,2778.89,814772.0
1738786860,2778.84,2778.84,2772.97,2774.51,1089824.0
1738786920,2774.48,2776.69,2773.65,2776.43,729810.0
1738786980,2776.43,2777.38,2774.68,2775.63,774458.0
1738787040,2775.73,2777.7,2774.7,2775.2,785114.0
1738787100,2775.25,2775.26,2771.43,2773.1,974384.0
1738787160,2772.89,2773.24,2767.82,2769.47,3244328.0
1738787220,2769.52,2770.27,2769.17,2770.12,763342.0
1738787280,2771.31,2774.41,2771.31,2773.75,809010.0
1738787340,2773.75,2775.64,2771.39,2771.77,2128180.0
1738787400,2771.77,2773.61,2770.68,2770.68,658668.0
1738787460,2770.33,2772.63,2769.82,2770.07,602220.0
1738787520,2770.07,2770.78,2765.14,2766.85,3205988.0
1738787580,2766.8,2767.07,2762.27,2764.46,2718882.0
1738787640,2764.84,2768.88,2763.81,2768.32,1970220.0
1738787700,2768.29,2769.56,2763.72,2767.56,1266006.0
1738787760,2767.57,2770.4,2766.39,2768.87,750606.0
1738787820,2768.86,2772.18,2767.1,2770.11,864962.0
1738787880,2770.11,2771.11,2765.01,2765.01,646352.0
1738787940,2765.01,2765.48,2762.12,2764.81,919902.0
1738788000,2764.81,2765.55,2762.92,2764.44,2139420.0
1738788060,2764.44,2764.75,2761.13,2764.75,1441640.0
1738788120,2764.84,2764.84,2757.68,2760.01,2990280.0
1738788180,2760.35,2760.35,2751.53,2752.58,3918262.0
1738788240,2752.46,2752.53,2742.11,2742.6,6860938.0
1738788300,2742.55,2749.94,2741.93,2746.11,4006870.0
1738788360,2746.11,2752.63,2746.11,2752.63,3850276.0
1738788420,2752.47,2754.28,2749.35,2752.19,4188782.0
1738788480,2752.19,2756.91,2752.19,2754.16,1400920.0
1738788540,2754.05,2756.43,2753.47,2755.88,1430520.0
1738788600,2755.2,2759.68,2755.2,2758.48,2375928.0
1738788660,2758.48,2761.56,2757.73,2759.39,1486222.0
1738788720,2759.38,2763.72,2759.38,2761.72,1398998.0
1738788780,2761.53,2763.11,2760.84,2762.65,1261810.0
1738788840,2762.65,2763.94,2760.01,2760.45,1107746.0
1738788900,2760.36,2762.39,2759.11,2761.49,1327964.0
1738788960,2761.38,2763.31,2760.47,2763.18,791110.0
1738789020,2763.18,2769.65,2763.18,2765.53,4282126.0
1738789080,2765.5,2765.54,2762.27,2762.44,1217054.0
1738789140,2762.62,2763.28,2752.99,2761.62,3953826.0
1738789200,2761.83,2765.78,2761.78,2763.51,1214688.0
1738789260,2763.52,2765.69,2762.12,2762.59,1567594.0
1738789320,2762.2,2767.3,2761.59,2765.65,734522.0
1738789380,2765.47,2770.05,2764.48,2766.5,1395558.0
1738789440,2766.46,2768.39,2763.35,2768.39,730028.0
1738789500,2767.99,2768.36,2763.41,2764.01,508256.0
1738789560,2763.82,2763.82,2759.82,2761.7,1312868.0
1738789620,2761.9,2763.24,2757.59,2761.37,837668.0
1738789680,2761.37,2763.03,2760.15,2763.03,793564.0
1738789740,2762.82,2764.93,2761.65,2764.2,323202.0
1738789800,2764.25,2765.92,2761.54,2761.79,671418.0
1738789860,2761.54,2763.18,2760.1,2762.78,417166.0
1738789920,2762.74,2763.7,2761.67,2762.37,181874.0
1738789980,2762.64,2764.64,2760.83,2761.78,1000616.0
1738790040,2761.78,2762.03,2758.61,2759.23,551746.0
1738790100,2759.18,2764.0,2756.88,2763.68,970980.0
1738790160,2763.56,2766.34,2762.91,2764.06,797606.0
1738790220,2764.25,2770.02,2762.52,2769.86,1053546.0
1738790280,2769.82,2770.07,2766.68,2766.68,836888.0
1738790340,2766.68,2771.23,2765.1,2769.97,1202390.0
1738790400,2769.97,2771.95,2767.85,2770.41,930006.0
1738790460,2770.09,2773.81,2768.57,2772.91,1115898.0
1738790520,2772.26,2774.15,2771.22,2772.25,1177410.0
1738790580,2772.2,2772.2,2769.48,2771.6,1196136.0
1738790640,2771.6,2774.56,2771.6,2773.83,880134.0
1738790700,2773.83,2774.0,2768.57,2770.15,2521826.0
1738790760,2770.15,2773.87,2769.43,2773.87,2030388.0
1738790820,2774.3,2781.26,2774.19,2777.56,3766766.0
1738790880,2777.56,2778.37,2772.98,2773.02,1716720.0
1738790940,2771.91,2773.76,2770.89,2772.91,1018800.0
1738791000,2772.86,2776.99,2771.45,2776.76,1024814.0
1738791060,2776.78,2779.2,2774.23,2774.39,1386928.0
1738791120,2774.39,2780.0,2772.63,2779.85,1507350.0
1738791180,2779.85,2785.34,2779.85,2782.62,4004864.0
1738791240,2782.62,2782.62,2778.99,2780.05,1470882.0
1738791300,2780.06,2780.95,2777.51,2778.9,1133558.0
1738791360,2778.9,2780.99,2778.15,2778.95,761260.0
1738791420,2778.94,2782.97,2777.76,2782.74,1268026.0
1738791480,2783.16,2791.67,2782.81,2790.85,4331566.0
1738791540,2790.78,2790.78,2785.49,2787.86,1446506.0
1738791600,2787.42,2787.95,2785.31,2786.78,1013502.0
1738791660,2786.78,2786.78,2782.82,2784.49,1663724.0
1738791720,2784.49,2785.66,2782.01,2785.66,826722.0
1738791780,2785.61,2785.61,2781.44,2782.58,1441136.0
1738791840,2782.58,2782.89,2778.79,2780.5,1537536.0
1738791900,2780.58,2780.58,2775.36,2777.52,1405026.0
1738791960,2777.52,2778.35,2773.61,2776.13,1342526.0
1738792020,2776.15,2779.99,2775.76,2779.57,1623392.0
1738792080,2779.67,2783.18,2779.67,2782.62,1793804.0
1738792140,2782.53,2784.33,2780.7,2780.91,1625062.0
1738792200,2780.82,2781.8,2777.78,2781.8,1071870.0
1738792260,2781.8,2781.8,2778.47,2779.47,739488.0
1738792320,2779.47,2780.64,2775.9,2780.11,1145462.0
1738792380,2780.1,2785.79,2780.09,2783.63,1930904.0
1738792440,2783.63,2783.72,2780.48,2782.49,884724.0
1738792500,2782.45,2786.78,2781.78,2785.18,2112992.0
1738792560,2784.65,2784.65,2773.09,2775.48,3174454.0
1738792620,2775.48,2782.69,2775.48,2782.2,2020386.0
1738792680,2782.2,2785.23,2782.02,2784.99,1799912.0
1738792740,2784.99,2788.34,2784.06,2785.86,1699156.0
1738792800,2785.66,2786.87,2777.19,2777.78,3137806.0
1738792860,2778.15,2783.44,2778.15,2778.91,2523626.0
1738792920,2778.77,2779.0,2771.61,2775.12,2584850.0
1738792980,2775.59,2778.94,2774.39,2775.32,1269094.0
1738793040,2775.46,2779.32,2775.46,2779.05,1167314.0
1738793100,2779.21,2779.68,2774.52,2776.14,1319414.0
1738793160,2776.48,2780.61,2774.78,2778.77,1274248.0
1738793220,2778.67,2780.89,2776.78,2778.31,1487078.0
1738793280,2777.96,2782.93,2777.88,2779.54,2568728.0
1738793340,2779.48,2781.0,2778.35,2778.79,1670764.0
1738793400,2778.79,2783.99,2778.6,2783.96,1153086.0
1738793460,2783.97,2785.57,2782.51,2785.45,1423366.0
1738793520,2785.66,2788.21,2784.1,2788.2,2408328.0
1738793580,2788.2,2797.0,2788.2,2796.56,6099568.0
1738793640,2796.61,2798.77,2794.64,2798.05,4759404.0
1738793700,2798.12,2800.89,2795.32,2795.32,6998968.0
1738793760,2795.28,2795.45,2791.79,2791.94,4106194.0
1738793820,2791.96,2792.51,2768.72,2772.16,15557782.0
1738793880,2772.84,2778.46,2772.84,2777.11,3627302.0
1738793940,2777.05,2777.05,2765.16,2767.03,5067876.0
1738794000,2767.69,2767.69,2754.16,2754.21,8356148.0
1738794060,2754.21,2762.43,2751.01,2759.31,4794038.0
1738794120,2759.28,2759.99,2755.51,2755.51,1912174.0
1738794180,2755.51,2757.66,2752.39,2754.37,3127304.0
1738794240,2754.37,2757.24,2752.95,2755.6,1968792.0
1738794300,2755.6,2762.97,2755.15,2762.11,3076262.0
1738794360,2762.11,2762.96,2759.96,2761.31,1276474.0
1738794420,2762.23,2768.33,2760.89,2760.93,2455346.0
1738794480,2760.94,2766.37,2760.66,2765.65,1037096.0
1738794540,2765.2,2765.73,2762.28,2762.28,991110.0
1738794600,2762.42,2771.0,2761.27,2770.99,2689686.0
1738794660,2770.8,2771.11,2765.4,2768.6,2222472.0
1738794720,2768.79,2772.36,2763.89,2766.3,1706644.0
1738794780,2766.34,2769.11,2763.61,2765.49,888774.0
1738794840,2765.49,2770.94,2765.44,2768.73,990876.0
1738794900,2768.73,2768.79,2762.46,2763.98,2253034.0
1738794960,2764.08,2765.16,2746.09,2753.85,8640938.0
1738795020,2753.92,2754.03,2738.96,2738.96,4425548.0
1738795080,2738.16,2747.05,2737.9,2743.74,5238618.0
1738795140,2743.75,2748.49,2743.43,2746.38,1983400.0
1738795200,2746.8,2754.57,2746.78,2754.51,2035116.0
1738795260,2754.51,2757.52,2751.52,2754.67,1896466.0
1738795320,2754.66,2758.24,2754.65,2756.04,1084730.0
1738795380,2756.09,2756.09,2754.9,2754.9,814864.0
1738795440,2754.9,2756.05,2750.54,2750.54,1327778.0
1738795500,2749.8,2754.81,2748.89,2754.22,1390192.0
1738795560,2754.22,2755.6,2754.22,2755.28,563368.0
1738795620,2755.43,2760.0,2755.42,2759.99,1134344.0
1738795680,2759.99,2761.95,2759.62,2760.68,1400078.0
1738795740,2760.68,2762.68,2760.68,2761.84,1445428.0
1738795800,2761.84,2763.28,2761.26,2763.26,855496.0
1738795860,2763.09,2764.02,2762.61,2763.97,809284.0
1738795920,2764.02,2764.79,2762.62,2763.31,1179670.0
1738795980,2763.31,2766.44,2763.31,2765.94,1009044.0
1738796040,2765.93,2766.07,2758.61,2758.61,1753122.0
1738796100,2758.61,2759.31,2756.77,2756.77,813238.0
1738796160,2756.77,2757.35,2751.72,2757.32,1190360.0
1738796220,2757.34,2759.86,2757.34,2759.86,749820.0
1738796280,2759.93,2759.98,2756.39,2757.57,1065064.0
1738796340,2757.57,2761.45,2755.3,2758.61,931924.0
1738796400,2758.14,2769.36,2755.93,2764.58,4334252.0
1738796460,2764.15,2768.74,2761.97,2765.07,2152048.0
1738796520,2765.07,2768.4,2762.69,2766.31,2165684.0
1738796580,2766.31,2766.55,2758.8,2759.24,2175738.0
1738796640,2759.14,2767.83,2759.14,2767.27,1385784.0
1738796700,2767.17,2768.95,2764.71,2768.02,1401098.0
1738796760,2768.02,2776.56,2767.12,2776.35,3477670.0
1738796820,2776.2,2777.93,2772.29,2775.73,4643634.0
1738796880,2775.73,2775.77,2772.63,2775.35,1422648.0
1738796940,2775.35,2783.35,2775.35,2777.56,5486232.0
1738797000,2777.56,2780.38,2776.16,2778.9,1417902.0
1738797060,2778.85,2783.91,2777.14,2782.29,3897296.0
1738797120,2782.32,2784.8,2779.61,2780.88,1236018.0
1738797180,2780.93,2781.42,2777.25,2777.25,1164206.0
1738797240,2777.01,2779.28,2776.14,2778.72,881336.0
1738797300,2778.7,2779.28,2774.25,2775.01,1368046.0
1738797360,2775.01,2777.12,2772.01,2774.11,1712574.0
1738797420,2774.11,2775.98,2770.51,2770.77,1035012.0
1738797480,2770.77,2772.59,2768.65,2772.47,1770300.0
1738797540,2772.52,2774.39,2772.1,2774.07,1044466.0
1738797600,2774.53,2774.53,2771.1,2771.77,1070694.0
1738797660,2771.77,2771.77,2768.58,2770.05,798944.0
1738797720,2770.09,2771.48,2768.76,2771.48,922760.0
1738797780,2771.43,2778.54,2770.83,2778.54,1946658.0
1738797840,2778.5,2779.4,2773.57,2774.58,1505912.0
1738797900,2774.58,2775.0,2772.72,2773.61,713824.0
1738797960,2773.61,2774.32,2769.47,2769.76,1291646.0
1738798020,2769.83,2771.75,2767.32,2767.32,734654.0
1738798080,2766.96,2767.59,2762.99,2763.04,1633962.0
1738798140,2763.04,2767.11,2763.0,2764.81,1697198.0
1738798200,2764.81,2766.23,2760.25,2760.89,2338910.0
1738798260,2760.89,2761.86,2755.41,2756.96,2527552.0
1738798320,2756.79,2759.77,2753.99,2756.37,3315086.0
1738798380,2755.99,2761.38,2755.8,2761.36,1625050.0
1738798440,2761.31,2765.32,2760.42,2765.23,1929970.0
1738798500,2765.23,2767.14,2763.14,2766.06,1815346.0
1738798560,2766.06,2772.8,2766.06,2769.5,4456686.0
1738798620,2769.5,2776.86,2768.21,2776.68,1677188.0
1738798680,2776.56,2784.81,2774.96,2784.8,2999876.0
1738798740,2784.76,2784.76,2776.49,2777.22,4909926.0
1738798800,2777.2,2781.82,2775.02,2780.66,3674844.0
1738798860,2780.64,2790.76,2779.93,2789.43,5540424.0
1738798920,2789.13,2789.59,2785.31,2789.05,2203526.0
1738798980,2789.11,2789.58,2783.41,2784.7,1822292.0
1738799040,2784.66,2785.81,2782.97,2785.02,1174616.0
1738799100,2784.98,2787.08,2783.57,2785.81,1409668.0
1738799160,2785.75,2786.0,2781.29,2781.6,1517428.0
1738799220,2781.55,2783.86,2780.23,2783.05,1503686.0
1738799280,2782.73,2787.78,2780.11,2787.78,1839832.0
1738799340,2787.67,2788.57,2783.29,2785.09,1602596.0
1738799400,2785.04,2788.72,2783.62,2786.78,1283894.0
1738799460,2786.56,2786.77,2782.45,2785.18,1116484.0
1738799520,2785.18,2786.32,2783.41,2785.82,1128080.0
1738799580,2785.88,2790.03,2785.88,2789.25,1474606.0
1738799640,2789.26,2792.29,2787.87,2790.29,1616504.0
1738799700,2790.28,2790.28,2786.26,2787.0,1005728.0
1738799760,2786.46,2792.87,2786.46,2792.04,2462320.0
1738799820,2792.11,2792.26,2786.23,2787.4,2692602.0
1738799880,2787.4,2787.58,2784.79,2785.37,1077372.0
1738799940,2785.63,2787.73,2784.05,2787.08,1208766.0
1738800000,2787.07,2793.71,2783.17,2793.71,2980838.0
1738800060,2793.71,2795.19,2786.46,2786.46,3280966.0
1738800120,2786.34,2787.47,2781.79,2783.12,2419248.0
1738800180,2783.12,2789.12,2782.7,2788.46,1556900.0
1738800240,2788.46,2795.71,2786.92,2794.85,1556198.0
1738800300,2794.76,2795.55,2790.05,2793.66,3543948.0
1738800360,2793.21,2794.4,2787.06,2788.77,2822866.0
1738800420,2788.17,2789.59,2786.19,2787.31,1872212.0
1738800480,2787.17,2789.35,2783.2,2785.1,1408330.0
1738800540,2784.93,2785.08,2780.67,2782.2,1620488.0
1738800600,2782.24,2786.14,2781.54,2786.14,1132288.0
1738800660,2786.14,2790.39,2784.95,2786.24,1541620.0
1738800720,2785.9,2793.88,2785.47,2792.66,1008314.0
1738800780,2792.43,2794.02,2791.27,2793.7,1443830.0
1738800840,2793.7,2795.13,2791.48,2791.66,1573790.0
1738800900,2791.54,2793.62,2785.49,2787.35,1780094.0
1738800960,2787.18,2789.63,2785.96,2789.63,778246.0
1738801020,2790.12,2793.79,2789.88,2790.87,1179986.0
1738801080,2790.68,2794.62,2789.22,2793.58,1119810.0
1738801140,2793.58,2793.76,2787.42,2790.35,1011954.0
1738801200,2790.35,2794.85,2788.81,2794.85,1635944.0
1738801260,2794.94,2797.53,2788.06,2790.55,2898788.0
1738801320,2790.56,2795.74,2790.27,2792.6,3232900.0
1738801380,2792.6,2792.6,2785.96,2788.56,1292054.0
1738801440,2788.56,2791.02,2786.18,2787.54,822374.0
1738801500,2787.43,2787.64,2784.6,2786.85,896854.0
1738801560,2786.85,2789.39,2786.17,2787.02,775108.0
1738801620,2787.02,2788.46,2784.43,2787.3,1141752.0
1738801680,2787.09,2787.09,2777.11,2777.93,3978466.0
1738801740,2777.93,2780.37,2777.93,2780.1,907398.0
1738801800,2780.1,2780.1,2775.4,2776.47,1794150.0
1738801860,2776.71,2778.79,2774.38,2774.5,1279644.0
1738801920,2774.5,2777.24,2773.47,2777.24,1286280.0
1738801980,2777.26,2782.87,2777.26,2779.69,1464256.0
1738802040,2779.69,2781.12,2776.65,2778.18,507372.0
1738802100,2778.38,2780.2,2775.97,2776.68,609672.0
1738802160,2776.58,2780.39,2776.14,2779.36,776794.0
1738802220,2779.41,2782.65,2778.21,2780.44,1036844.0
1738802280,2780.32,2781.73,2779.11,2779.57,1169340.0
1738802340,2779.57,2780.62,2777.1,2777.38,797626.0
1738802400,2777.43,2778.99,2775.01,2775.67,853466.0
1738802460,2775.47,2776.82,2771.43,2772.66,1226790.0
1738802520,2771.82,2773.26,2770.0,2771.14,1710984.0
1738802580,2771.4,2772.84,2769.23,2772.84,1483972.0
1738802640,2772.84,2773.95,2771.7,2773.95,726998.0
1738802700,2774.01,2774.4,2766.26,2766.32,1185092.0
1738802760,2766.46,2766.48,2762.45,2764.65,2917306.0
1738802820,2764.71,2766.94,2764.12,2766.39,1291626.0
1738802880,2766.73,2768.36,2763.56,2764.33,921930.0
1738802940,2764.24,2764.74,2762.2,2763.84,1140330.0
1738803000,2763.8,2764.99,2761.93,2764.3,949710.0
1738803060,2764.3,2767.1,2762.55,2762.55,868018.0
1738803120,2762.55,2767.42,2762.3,2766.53,706672.0
1738803180,2766.53,2767.07,2762.76,2762.77,854696.0
1738803240,2762.72,2762.72,2759.85,2761.7,2417974.0
1738803300,2761.7,2765.97,2761.15,2763.84,1387882.0
1738803360,2763.79,2765.82,2763.3,2763.36,1417616.0
1738803420,2763.75,2767.0,2763.75,2765.95,547162.0
1738803480,2766.15,2766.86,2765.01,2766.3,552838.0
1738803540,2766.25,2766.66,2765.07,2766.66,608150.0
1738803600,2766.82,2767.15,2761.12,2761.3,1112672.0
1738803660,2761.25,2766.06,2760.29,2762.72,1005070.0
1738803720,2762.72,2763.84,2758.49,2758.72,1697360.0
1738803780,2758.72,2758.72,2754.01,2755.29,5041940.0
1738803840,2755.29,2764.83,2754.82,2764.64,1910852.0
1738803900,2764.64,2769.39,2763.03,2769.34,1804016.0
1738803960,2769.33,2773.39,2769.33,2773.39,2498712.0
1738804020,2773.8,2779.99,2773.8,2778.54,1955850.0
1738804080,2778.53,2779.3,2775.93,2778.61,1030506.0
1738804140,2778.61,2781.83,2777.52,2780.78,2177940.0
1738804200,2780.75,2785.87,2780.04,2784.09,2406358.0
1738804260,2784.73,2785.47,2780.0,2782.48,1305670.0
1738804320,2782.48,2782.48,2778.01,2779.26,911736.0
1738804380,2779.23,2781.12,2778.96,2781.03,841526.0
1738804440,2780.78,2785.2,2780.49,2784.63,1080738.0
1738804500,2784.63,2784.65,2780.09,2783.2,911364.0
1738804560,2783.2,2784.04,2781.72,2784.04,871576.0
1738804620,2784.5,2785.81,2782.72,2785.15,711032.0
1738804680,2785.37,2785.37,2781.53,2782.49,514532.0
1738804740,2783.42,2784.99,2782.74,2784.48,466362.0
1738804800,2784.48,2794.55,2784.32,2794.47,4627058.0
1738804860,2794.52,2807.26,2793.54,2806.44,9036302.0
1738804920,2807.49,2810.87,2807.17,2809.93,8166524.0
1738804980,2809.34,2811.89,2804.28,2804.41,3384448.0
1738805040,2804.4,2804.41,2799.8,2803.26,2877272.0
1738805100,2802.96,2802.96,2797.19,2799.86,2554820.0
1738805160,2799.86,2799.86,2796.85,2796.88,1041310.0
1738805220,2796.88,2799.19,2795.28,2796.78,1033326.0
1738805280,2796.78,2798.16,2794.27,2796.18,1028414.0
1738805340,2796.15,2796.8,2792.9,2793.3,1308178.0
1738805400,2793.11,2794.82,2788.41,2791.4,2317488.0
1738805460,2791.37,2792.12,2786.27,2789.4,2044708.0
1738805520,2789.39,2789.39,2778.34,2778.89,4597222.0
1738805580,2778.89,2783.27,2778.53,2783.24,2007756.0
1738805640,2783.74,2785.71,2782.08,2785.71,1213796.0
1738805700,2785.7,2786.35,2782.66,2782.71,1180216.0
1738805760,2782.72,2782.72,2778.88,2780.31,1354028.0
1738805820,2780.34,2781.02,2776.12,2777.79,1244520.0
1738805880,2777.84,2778.47,2773.94,2775.85,1871968.0
1738805940,2775.85,2777.43,2773.73,2777.12,1870952.0
1738806000,2777.12,2778.3,2775.35,2775.88,1003162.0
1738806060,2775.88,2778.74,2775.51,2777.69,1408036.0
1738806120,2777.74,2782.4,2777.34,2782.4,1329748.0
1738806180,2783.01,2785.49,2782.43,2783.23,1500448.0
1738806240,2783.23,2784.02,2778.72,2778.72,1105446.0
1738806300,2778.54,2782.01,2776.01,2781.65,1102164.0
1738806360,2782.14,2784.61,2781.86,2783.55,628110.0
1738806420,2783.54,2788.49,2781.79,2785.96,1531448.0
1738806480,2786.34,2786.52,2781.85,2783.5,664360.0
1738806540,2783.5,2785.51,2781.32,2783.19,748900.0
1738806600,2783.19,2788.55,2782.59,2784.82,904450.0
1738806660,2784.82,2785.91,2781.53,2783.55,916996.0
1738806720,2783.55,2788.36,2783.23,2784.87,540368.0
1738806780,2784.83,2788.27,2783.7,2788.03,727886.0
1738806840,2787.99,2788.19,2786.3,2788.19,729492.0
1738806900,2788.27,2793.1,2788.09,2792.22,1224618.0
1738806960,2792.07,2792.46,2787.75,2788.94,801776.0
1738807020,2788.94,2790.39,2786.83,2787.01,548254.0
1738807080,2787.01,2790.54,2787.01,2790.53,455214.0
1738807140,2790.53,2791.16,2787.4,2788.95,534228.0
1738807200,2788.88,2789.15,2784.56,2786.24,1176290.0
1738807260,2786.11,2791.06,2784.75,2791.06,820206.0
1738807320,2791.05,2795.32,2791.05,2791.89,1421970.0
1738807380,2791.89,2793.6,2789.26,2790.11,1494940.0
1738807440,2790.1,2793.12,2788.9,2792.9,761980.0
1738807500,2792.95,2792.99,2789.51,2791.12,482788.0
1738807560,2791.11,2795.75,2791.11,2795.75,903122.0
1738807620,2795.65,2802.6,2795.65,2801.16,4019524.0
1738807680,2801.31,2803.95,2801.12,2803.55,4099658.0
1738807740,2803.15,2803.47,2799.6,2801.45,1655302.0
1738807800,2801.45,2802.81,2799.57,2799.89,1062446.0
1738807860,2799.89,2800.1,2797.47,2800.04,1285316.0
1738807920,2800.41,2804.48,2800.41,2801.34,1297826.0
1738807980,2801.29,2802.66,2798.9,2799.92,879690.0
1738808040,2800.32,2802.65,2799.04,2801.99,841522.0
1738808100,2802.28,2807.91,2801.16,2804.82,3238392.0
1738808160,2804.65,2804.75,2796.46,2799.49,2297626.0
1738808220,2799.74,2803.04,2798.97,2802.13,983990.0
1738808280,2802.13,2807.31,2800.45,2806.94,1179616.0
1738808340,2806.94,2809.56,2802.55,2805.87,1298852.0
1738808400,2805.35,2816.02,2804.61,2813.47,5678748.0
1738808460,2813.74,2813.74,2803.88,2807.31,2017474.0
1738808520,2807.31,2807.31,2803.67,2806.94,1284080.0
1738808580,2806.35,2806.44,2802.23,2803.76,1463288.0
1738808640,2803.76,2806.98,2803.76,2806.37,1136714.0
1738808700,2806.01,2810.56,2805.11,2809.45,1238840.0
1738808760,2809.53,2813.19,2809.52,2810.47,1310144.0
1738808820,2810.46,2810.46,2806.61,2808.87,1943720.0
1738808880,2808.87,2811.78,2807.4,2808.39,1154448.0
1738808940,2808.39,2808.39,2805.01,2805.71,920288.0
1738809000,2805.83,2806.97,2802.72,2805.39,1505570.0
1738809060,2805.39,2805.55,2802.44,2804.46,1434538.0
1738809120,2804.38,2807.79,2803.56,2804.82,714384.0
1738809180,2804.93,2805.83,2801.85,2805.83,1942382.0
1738809240,2805.87,2813.78,2805.87,2810.25,2148638.0
1738809300,2810.25,2812.19,2808.39,2810.31,716304.0
1738809360,2810.31,2810.63,2805.64,2806.97,976320.0
1738809420,2806.97,2809.57,2805.5,2808.07,1139822.0
1738809480,2808.07,2809.78,2806.8,2808.67,2318154.0
1738809540,2808.87,2808.87,2806.02,2806.83,473024.0
1738809600,2806.83,2807.83,2805.74,2807.05,815966.0
1738809660,2806.56,2807.34,2805.82,2806.79,451734.0
1738809720,2806.79,2807.07,2802.12,2805.99,1585602.0
1738809780,2805.99,2808.38,2805.15,2807.74,1055226.0
1738809840,2807.74,2811.94,2807.72,2810.1,1965278.0
1738809900,2810.15,2810.7,2804.67,2805.15,3316796.0
1738809960,2805.13,2812.98,2804.07,2812.63,1084382.0
1738810020,2812.51,2813.98,2809.22,2809.56,941954.0
1738810080,2809.58,2810.34,2806.11,2808.4,737194.0
1738810140,2807.93,2810.86,2807.64,2809.64,840292.0
1738810200,2809.64,2811.29,2806.51,2806.76,676684.0
1738810260,2806.76,2810.59,2805.55,2808.81,1230124.0
1738810320,2808.32,2811.11,2806.61,2810.24,698288.0
1738810380,2810.24,2810.6,2806.81,2808.14,481758.0
1738810440,2808.14,2809.62,2806.46,2809.43,487700.0
1738810500,2809.43,2810.58,2807.52,2808.36,648578.0
1738810560,2808.35,2808.92,2805.19,2806.23,756680.0
1738810620,2806.23,2807.3,2804.35,2806.95,605094.0
1738810680,2806.95,2808.61,2805.96,2807.74,916750.0
1738810740,2807.75,2810.35,2806.76,2806.76,1219968.0
1738810800,2806.76,2808.1,2803.3,2803.3,1503276.0
1738810860,2803.39,2805.07,2799.27,2800.11,1912352.0
1738810920,2800.11,2802.01,2797.36,2800.49,1949476.0
1738810980,2800.45,2804.38,2800.45,2803.72,1348736.0
1738811040,2803.72,2805.31,2802.96,2805.04,645112.0
1738811100,2805.45,2805.51,2803.01,2805.29,627108.0
1738811160,2805.29,2805.32,2801.89,2802.35,1172248.0
1738811220,2802.64,2802.64,2794.96,2796.06,3016696.0
1738811280,2796.04,2796.07,2792.86,2794.47,2214440.0
1738811340,2794.45,2799.48,2794.37,2798.58,1445002.0
1738811400,2798.46,2800.95,2796.31,2797.24,989266.0
1738811460,2796.9,2798.19,2795.79,2795.84,726232.0
1738811520,2795.94,2795.94,2793.48,2794.38,1172534.0
1738811580,2794.42,2797.54,2794.27,2794.27,696950.0
1738811640,2794.27,2795.91,2791.96,2791.96,3931796.0
1738811700,2790.63,2793.64,2789.07,2793.04,2496810.0
1738811760,2793.08,2797.72,2793.03,2797.69,969208.0
1738811820,2797.69,2799.14,2795.39,2796.34,904394.0
1738811880,2796.34,2798.33,2795.51,2796.38,502936.0
1738811940,2796.38,2798.85,2794.75,2798.76,2047858.0
1738812000,2798.94,2801.2,2797.76,2801.2,893576.0
1738812060,2801.21,2802.82,2800.26,2800.66,949320.0
1738812120,2800.29,2803.4,2799.77,2802.99,812044.0
1738812180,2803.0,2808.48,2802.76,2808.01,1761892.0
1738812240,2808.01,2808.25,2803.64,2803.64,1675476.0
1738812300,2803.38,2806.0,2802.38,2802.38,992794.0
1738812360,2802.38,2804.03,2800.61,2803.85,727584.0
1738812420,2803.53,2803.89,2802.52,2803.63,380896.0
1738812480,2803.58,2805.4,2803.06,2804.8,819836.0
1738812540,2804.8,2807.84,2804.6,2806.74,681088.0
1738812600,2806.74,2813.0,2805.4,2812.99,2383628.0
1738812660,2813.0,2814.68,2808.41,2812.34,1902476.0
1738812720,2811.85,2814.62,2809.95,2811.4,1350916.0
1738812780,2811.16,2811.26,2806.58,2806.78,624182.0
1738812840,2806.8,2809.18,2805.94,2808.12,778910.0
1738812900,2808.12,2810.5,2807.62,2809.69,896324.0
1738812960,2809.9,2813.19,2808.75,2812.4,941022.0
1738813020,2812.64,2814.36,2812.63,2814.35,1258392.0
1738813080,2814.35,2817.31,2814.28,2814.69,2273106.0
1738813140,2815.0,2816.49,2815.0,2815.63,884462.0
1738813200,2815.64,2818.3,2814.96,2818.26,1744846.0
1738813260,2818.26,2818.26,2812.91,2815.34,2133668.0
1738813320,2815.34,2816.71,2814.56,2814.82,854854.0
1738813380,2814.82,2817.17,2813.85,2815.86,819550.0
1738813440,2815.86,2815.86,2814.28,2815.1,688914.0
1738813500,2815.27,2815.31,2811.03,2811.57,1393464.0
1738813560,2811.57,2813.14,2810.19,2810.23,790964.0
1738813620,2809.62,2810.03,2807.41,2809.68,1789388.0
1738813680,2809.68,2811.94,2809.25,2811.54,527832.0
1738813740,2811.54,2811.55,2809.42,2810.15,295204.0
1738813800,2810.15,2810.91,2807.63,2808.52,311744.0
1738813860,2808.39,2808.55,2805.82,2807.4,810558.0
1738813920,2807.3,2809.53,2806.72,2808.38,708892.0
1738813980,2808.62,2809.86,2808.23,2808.89,441566.0
1738814040,2808.88,2809.22,2806.1,2806.19,717334.0
1738814100,2806.16,2806.37,2803.53,2803.53,981236.0
1738814160,2803.59,2805.43,2803.22,2805.01,564230.0
1738814220,2805.01,2805.01,2802.01,2803.67,732350.0
1738814280,2803.67,2805.87,2803.43,2804.98,449568.0
1738814340,2804.98,2806.86,2803.99,2805.18,660366.0
1738814400,2805.18,2808.42,2805.15,2807.16,1679950.0
1738814460,2807.14,2808.37,2806.17,2807.77,890102.0
1738814520,2807.78,2807.78,2805.05,2805.42,462144.0
1738814580,2805.42,2808.82,2805.42,2807.86,727066.0
1738814640,2807.86,2809.56,2806.81,2809.36,501838.0
1738814700,2809.35,2809.47,2806.87,2809.07,514390.0
1738814760,2809.1,2809.21,2805.6,2806.32,1124356.0
1738814820,2806.58,2807.45,2805.74,2806.42,607834.0
1738814880,2806.45,2806.9,2804.76,2804.93,582600.0
1738814940,2804.96,2807.53,2804.96,2806.79,448720.0
1738815000,2806.79,2810.66,2805.93,2810.66,1186272.0
1738815060,2811.31,2811.39,2807.91,2807.91,418872.0
1738815120,2807.93,2815.4,2807.6,2814.48,4682210.0
1738815180,2814.35,2816.35,2813.44,2813.44,855472.0
1738815240,2813.44,2814.21,2813.3,2813.82,768890.0
1738815300,2813.82,2815.68,2811.64,2811.89,911490.0
1738815360,2811.89,2814.64,2811.89,2812.9,1264482.0
1738815420,2812.81,2812.82,2809.58,2811.62,1032610.0
1738815480,2811.72,2817.86,2810.98,2817.86,1519270.0
1738815540,2817.94,2819.02,2817.14,2817.6,2388644.0
1738815600,2817.64,2821.37,2816.92,2820.69,3889530.0
1738815660,2820.78,2827.04,2819.64,2823.01,6398362.0
1738815720,2823.01,2824.39,2819.1,2824.39,4098932.0
1738815780,2824.27,2828.12,2824.27,2825.85,3259560.0
1738815840,2825.65,2827.99,2823.72,2825.89,2064656.0
1738815900,2826.15,2826.22,2819.34,2821.17,5554784.0
1738815960,2821.12,2823.35,2820.07,2822.71,1032946.0
1738816020,2822.71,2826.65,2822.71,2826.64,1210126.0
1738816080,2826.64,2827.29,2825.56,2826.52,1490232.0
1738816140,2826.52,2829.99,2825.52,2829.18,4490282.0
1738816200,2828.96,2829.88,2824.8,2826.11,2284042.0
1738816260,2826.09,2826.19,2821.98,2822.41,1254678.0
1738816320,2822.3,2824.02,2821.48,2823.04,763028.0
1738816380,2823.14,2823.6,2821.36,2822.04,455208.0
1738816440,2822.03,2822.73,2820.57,2821.45,1274588.0
1738816500,2821.77,2821.77,2819.24,2820.19,1717758.0
1738816560,2820.2,2824.49,2819.44,2823.23,788956.0
1738816620,2823.23,2825.15,2823.23,2824.85,887964.0
1738816680,2824.85,2827.57,2822.69,2822.69,1313174.0
1738816740,2822.69,2823.04,2821.39,2822.05,558496.0
1738816800,2822.04,2823.74,2822.03,2822.95,475920.0
1738816860,2822.95,2824.99,2822.11,2823.93,538858.0
1738816920,2823.75,2824.54,2820.94,2821.55,596644.0
1738816980,2821.55,2822.81,2821.26,2822.56,422814.0
1738817040,2822.53,2823.75,2821.6,2823.15,445798.0
1738817100,2823.15,2823.72,2819.84,2820.42,1069010.0
1738817160,2820.52,2820.91,2819.1,2819.23,577760.0
1738817220,2819.58,2819.65,2818.47,2819.03,1226900.0
1738817280,2819.07,2821.53,2819.07,2821.06,555544.0
1738817340,2821.06,2822.53,2820.98,2820.98,540426.0
1738817400,2820.97,2821.97,2820.65,2821.2,506806.0
1738817460,2821.2,2823.05,2820.54,2821.49,472118.0
1738817520,2821.49,2822.99,2820.63,2821.39,358754.0
1738817580,2821.39,2822.68,2820.84,2822.66,586654.0
1738817640,2822.66,2822.7,2821.94,2822.18,405136.0
1738817700,2822.18,2822.75,2820.52,2820.52,525192.0
1738817760,2820.52,2821.44,2820.1,2820.12,371486.0
1738817820,2820.12,2820.77,2818.64,2818.88,840748.0
1738817880,2818.88,2821.08,2817.87,2818.08,1340412.0
1738817940,2818.55,2820.82,2818.55,2819.0,1572802.0
1738818000,2819.0,2820.76,2818.81,2819.23,734484.0
1738818060,2819.23,2826.72,2819.23,2826.65,1535458.0
1738818120,2826.59,2826.59,2822.29,2824.03,705522.0
1738818180,2824.03,2825.26,2821.86,2824.74,1220908.0
1738818240,2824.58,2825.07,2823.29,2824.3,513522.0
1738818300,2824.28,2824.53,2821.82,2822.03,416274.0
1738818360,2822.03,2823.67,2822.02,2823.18,392286.0
1738818420,2823.18,2823.97,2822.81,2823.6,494498.0
1738818480,2823.6,2827.49,2823.21,2827.28,477322.0
1738818540,2827.23,2827.23,2824.41,2825.06,1003156.0
1738818600,2825.08,2825.45,2824.22,2824.71,348984.0
1738818660,2824.71,2828.33,2823.97,2827.22,687638.0
1738818720,2827.2,2833.81,2826.51,2833.17,3331100.0
1738818780,2833.18,2834.71,2830.88,2832.57,3086820.0
1738818840,2832.57,2832.57,2828.57,2828.58,1129244.0
1738818900,2828.58,2829.47,2825.68,2827.45,1266852.0
1738818960,2827.46,2827.78,2823.55,2825.67,1518510.0
1738819020,2825.76,2826.23,2823.39,2823.45,895310.0
1738819080,2823.74,2825.94,2823.74,2824.29,698410.0
1738819140,2824.29,2827.2,2824.29,2826.37,781706.0
1738819200,2826.37,2828.67,2825.71,2827.95,789590.0
1738819260,2827.95,2829.52,2827.28,2827.63,665358.0
1738819320,2827.47,2828.7,2825.33,2825.39,695580.0
1738819380,2825.39,2825.52,2823.34,2824.27,418370.0
1738819440,2824.27,2825.99,2824.26,2825.45,663222.0
1738819500,2825.45,2827.33,2824.93,2826.74,486184.0
1738819560,2826.78,2827.17,2825.38,2826.58,605234.0
1738819620,2826.53,2827.1,2825.02,2827.03,405820.0
1738819680,2827.2,2828.49,2826.93,2827.52,503908.0
1738819740,2827.52,2830.66,2826.47,2830.21,773922.0
1738819800,2830.53,2830.53,2826.26,2826.26,806922.0
1738819860,2826.26,2826.92,2825.0,2825.01,490728.0
1738819920,2825.01,2826.29,2823.95,2825.83,556624.0
1738819980,2825.88,2826.06,2823.83,2825.28,640496.0
1738820040,2825.34,2825.89,2823.66,2825.26,909242.0
1738820100,2825.26,2825.51,2822.95,2823.7,818722.0
1738820160,2823.66,2824.24,2822.38,2823.66,601348.0
1738820220,2823.67,2830.16,2823.47,2829.12,2049732.0
1738820280,2829.12,2832.61,2827.38,2832.09,1579404.0
1738820340,2832.09,2846.28,2832.09,2846.11,8710450.0
1738820400,2846.23,2846.23,2841.72,2841.72,3408982.0
1738820460,2841.72,2845.41,2841.71,2842.91,2220288.0
1738820520,2842.92,2848.14,2842.92,2846.51,2439186.0
1738820580,2846.51,2846.51,2838.1,2839.57,2458592.0
1738820640,2839.57,2839.57,2836.48,2836.51,987432.0
1738820700,2836.5,2840.53,2836.37,2839.56,2073032.0
1738820760,2839.56,2840.33,2837.23,2839.35,868976.0
1738820820,2839.35,2840.1,2836.56,2837.32,955222.0
1738820880,2837.32,2837.5,2833.52,2834.03,2281440.0
1738820940,2833.96,2834.79,2832.18,2834.52,1063134.0
1738821000,2834.52,2834.99,2832.23,2833.71,826388.0
1738821060,2833.71,2833.71,2830.73,2831.47,1101792.0
1738821120,2831.47,2832.28,2830.48,2831.14,852578.0
1738821180,2831.14,2832.11,2830.53,2831.35,541172.0
1738821240,2831.35,2832.28,2831.06,2831.88,446468.0
1738821300,2831.88,2834.35,2831.81,2832.92,1029746.0
1738821360,2832.92,2833.55,2831.51,2832.6,731662.0
1738821420,2832.09,2832.95,2831.69,2831.91,673168.0
1738821480,2831.9,2832.0,2830.67,2831.15,822232.0
1738821540,2831.15,2831.32,2830.52,2830.53,464348.0
1738821600,2830.53,2833.13,2829.39,2832.81,1417130.0
1738821660,2832.7,2836.32,2831.78,2832.15,1192924.0
1738821720,2832.15,2832.67,2827.24,2828.28,1813024.0
1738821780,2828.05,2828.28,2823.86,2825.94,2809926.0
1738821840,2825.94,2827.72,2824.46,2824.46,1114100.0
1738821900,2824.53,2826.66,2823.7,2826.11,994078.0
1738821960,2826.11,2826.36,2823.27,2823.72,837740.0
1738822020,2823.72,2826.53,2821.85,2824.82,2158208.0
1738822080,2824.82,2828.03,2824.82,2828.02,632702.0
1738822140,2828.02,2830.03,2827.31,2827.56,833846.0
1738822200,2827.56,2828.91,2827.1,2828.26,452128.0
1738822260,2828.53,2832.99,2828.43,2831.66,1295608.0
1738822320,2831.66,2833.32,2831.53,2832.74,810788.0
1738822380,2832.74,2833.52,2832.28,2833.01,659036.0
1738822440,2833.01,2834.45,2831.98,2832.03,1219950.0
1738822500,2832.03,2835.38,2830.87,2835.01,2135948.0
1738822560,2835.01,2837.7,2834.53,2836.76,2697980.0
1738822620,2836.87,2838.32,2836.87,2837.36,969490.0
1738822680,2837.36,2837.37,2834.61,2837.31,1051558.0
1738822740,2837.72,2840.53,2837.72,2839.03,1969880.0
1738822800,2839.08,2842.16,2839.03,2841.36,1810378.0
1738822860,2841.36,2841.72,2836.78,2836.93,1348068.0
1738822920,2837.04,2839.38,2836.57,2838.57,999202.0
1738822980,2838.42,2838.97,2836.71,2836.96,1590460.0
1738823040,2836.95,2838.4,2836.61,2837.0,654400.0
1738823100,2837.0,2838.26,2836.42,2836.82,643968.0
1738823160,2836.75,2837.13,2835.93,2836.18,659912.0
1738823220,2836.18,2837.89,2834.62,2835.11,1133480.0
1738823280,2835.06,2835.85,2833.85,2835.15,601372.0
1738823340,2835.15,2835.15,2831.22,2831.88,974184.0
1738823400,2831.88,2833.34,2831.87,2833.1,776830.0
1738823460,2833.1,2835.6,2833.1,2834.87,590278.0
1738823520,2834.87,2837.5,2834.67,2836.1,432334.0
1738823580,2836.1,2837.33,2836.0,2836.89,931522.0
1738823640,2836.89,2839.99,2836.89,2837.43,1483282.0
1738823700,2837.43,2840.55,2837.43,2840.08,1152710.0
1738823760,2840.08,2841.58,2838.9,2840.86,1143042.0
1738823820,2840.86,2844.7,2840.57,2842.01,2116604.0
1738823880,2842.01,2843.99,2840.89,2842.44,832500.0
1738823940,2842.44,2849.0,2842.44,2846.34,3869886.0
1738824000,2846.48,2848.64,2846.48,2847.23,2019930.0
1738824060,2847.18,2847.79,2845.21,2845.73,1093396.0
1738824120,2845.28,2845.29,2842.68,2842.68,992318.0
1738824180,2842.97,2846.62,2842.67,2846.62,941884.0
1738824240,2846.62,2847.6,2844.69,2845.09,801914.0
1738824300,2845.5,2845.61,2840.82,2840.82,886274.0
1738824360,2840.78,2842.2,2839.82,2842.05,1498676.0
1738824420,2842.04,2842.04,2840.09,2840.55,1796390.0
1738824480,2840.57,2841.99,2840.37,2840.85,685398.0
1738824540,2840.94,2842.44,2840.67,2842.12,446904.0
1738824600,2842.12,2842.12,2838.97,2839.14,821154.0
1738824660,2839.42,2840.4,2838.85,2839.99,612874.0
1738824720,2839.99,2843.05,2839.99,2842.94,1048070.0
1738824780,2842.97,2843.73,2842.44,2842.65,568600.0
1738824840,2842.66,2845.61,2842.66,2845.2,1104096.0
1738824900,2845.2,2846.85,2845.03,2846.01,681538.0
1738824960,2846.17,2847.31,2845.83,2847.18,841024.0
1738825020,2846.99,2846.99,2844.44,2846.65,966638.0
1738825080,2846.69,2854.81,2846.69,2853.63,5369036.0
1738825140,2853.62,2853.62,2850.38,2852.23,1568120.0
1738825200,2852.15,2853.8,2850.92,2852.26,1439096.0
1738825260,2852.33,2852.4,2848.18,2849.35,1840096.0
1738825320,2849.24,2849.75,2848.0,2848.23,811972.0
1738825380,2848.47,2848.54,2843.03,2843.03,2713400.0
1738825440,2843.03,2845.93,2842.41,2843.64,1178188.0
1738825500,2843.64,2843.76,2842.58,2842.98,1028058.0
1738825560,2842.83,2844.78,2842.19,2843.19,579480.0
1738825620,2843.19,2843.54,2841.49,2842.14,912282.0
1738825680,2842.14,2842.81,2841.31,2841.66,468904.0
1738825740,2841.66,2841.66,2838.03,2839.5,1540662.0
1738825800,2839.5,2840.83,2837.81,2837.81,1177146.0
1738825860,2837.36,2839.6,2836.04,2839.59,1830192.0
1738825920,2839.26,2839.99,2838.29,2839.41,964960.0
1738825980,2839.47,2839.66,2834.61,2836.15,2536298.0
1738826040,2836.15,2837.5,2835.35,2836.13,1221292.0
1738826100,2836.13,2838.76,2836.13,2838.18,870460.0
1738826160,2838.18,2841.05,2838.17,2841.02,963818.0
1738826220,2841.02,2841.02,2837.93,2838.84,703318.0
1738826280,2838.84,2839.42,2837.68,2838.23,372516.0
1738826340,2838.23,2839.99,2837.54,2839.15,737098.0
1738826400,2839.15,2839.87,2836.46,2837.62,671122.0
1738826460,2837.62,2837.62,2836.13,2837.05,463856.0
1738826520,2837.1,2841.2,2837.05,2841.2,453600.0
1738826580,2841.18,2842.64,2841.18,2841.42,850778.0
1738826640,2841.6,2842.84,2841.06,2841.51,434968.0
1738826700,2841.51,2843.44,2840.32,2841.95,1082342.0
1738826760,2841.95,2842.33,2840.71,2840.72,545518.0
1738826820,2840.72,2841.59,2840.17,2841.2,1169904.0
1738826880,2841.2,2841.45,2838.19,2838.78,775682.0
1738826940,2838.78,2839.41,2837.31,2838.08,1008134.0
1738827000,2838.08,2840.56,2837.8,2839.7,873120.0
1738827060,2839.76,2842.32,2839.58,2841.65,470686.0
1738827120,2841.73,2841.73,2838.02,2839.37,1147814.0
1738827180,2839.12,2839.99,2837.45,2837.45,556632.0
1738827240,2837.5,2837.6,2833.02,2836.03,2233096.0
1738827300,2836.03,2840.9,2836.03,2839.22,2925132.0
1738827360,2839.22,2839.45,2836.96,2838.61,1063070.0
1738827420,2838.61,2838.77,2836.5,2836.51,651206.0
1738827480,2836.56,2838.01,2835.4,2836.89,836234.0
1738827540,2836.85,2839.52,2836.44,2839.3,689206.0
1738827600,2839.3,2839.51,2837.81,2838.01,882790.0
1738827660,2838.01,2838.01,2834.09,2834.09,990442.0
1738827720,2833.97,2833.97,2832.01,2833.63,1291762.0
1738827780,2833.69,2835.24,2833.69,2834.22,680034.0
1738827840,2834.22,2835.57,2834.11,2834.94,464392.0
1738827900,2834.94,2836.52,2833.34,2835.07,1432164.0
1738827960,2835.07,2836.66,2834.2,2835.92,605824.0
1738828020,2835.92,2836.16,2835.19,2835.28,533660.0
1738828080,2835.28,2836.6,2834.26,2835.77,691946.0
1738828140,2835.77,2835.77,2831.11,2831.11,1007928.0
1738828200,2831.07,2831.42,2825.14,2826.23,10670964.0
1738828260,2826.23,2828.4,2825.01,2828.39,4924652.0
1738828320,2828.39,2830.94,2828.11,2830.82,2169678.0
1738828380,2830.82,2832.82,2830.69,2830.9,929804.0
1738828440,2830.9,2831.2,2829.4,2830.11,1036104.0
1738828500,2830.15,2832.9,2829.71,2832.88,1019378.0
1738828560,2832.88,2833.0,2831.69,2832.18,678938.0
1738828620,2832.18,2832.77,2831.05,2831.05,699530.0
1738828680,2831.24,2831.59,2830.0,2830.1,766276.0
1738828740,2830.1,2830.41,2829.11,2830.4,688768.0
1738828800,2830.4,2833.18,2830.05,2830.48,1707244.0
1738828860,2830.5,2832.18,2830.17,2830.39,1158448.0
1738828920,2830.05,2830.05,2825.6,2827.44,2303006.0
1738828980,2827.44,2827.44,2822.32,2823.32,3709470.0
1738829040,2823.32,2825.01,2822.9,2824.76,1345434.0
1738829100,2824.76,2831.31,2824.76,2831.19,2667400.0
1738829160,2831.18,2836.26,2831.18,2836.24,2545834.0
1738829220,2836.18,2842.41,2835.02,2838.8,6149986.0
1738829280,2838.8,2839.06,2837.1,2838.52,1284126.0
1738829340,2838.17,2839.62,2837.02,2838.23,944078.0
1738829400,2838.23,2839.62,2837.57,2838.9,1403610.0
1738829460,2838.9,2839.67,2838.73,2839.05,994494.0
1738829520,2839.0,2839.0,2835.7,2835.7,1284256.0
1738829580,2835.28,2835.43,2834.52,2834.52,771972.0
1738829640,2834.52,2835.0,2833.01,2834.99,1612320.0
1738829700,2834.99,2837.37,2834.99,2835.56,682486.0
1738829760,2835.45,2835.71,2834.3,2834.41,688438.0
1738829820,2834.41,2836.81,2832.57,2836.8,782696.0
1738829880,2836.83,2839.13,2835.5,2838.37,792586.0
1738829940,2838.37,2841.59,2837.89,2841.53,1275216.0
1738830000,2841.24,2841.24,2838.81,2839.07,913558.0
1738830060,2839.07,2840.92,2837.43,2838.11,1323602.0
1738830120,2838.2,2839.43,2837.62,2837.95,621102.0
1738830180,2837.75,2840.83,2837.62,2840.83,784618.0
1738830240,2840.67,2843.8,2840.61,2841.52,1976108.0
1738830300,2841.52,2843.83,2840.6,2841.02,1423052.0
1738830360,2841.34,2842.52,2841.02,2841.31,462610.0
1738830420,2841.32,2841.58,2840.14,2840.83,492774.0
1738830480,2840.83,2842.55,2840.7,2840.7,758418.0
1738830540,2840.7,2840.7,2836.88,2837.61,1194828.0
1738830600,2837.61,2839.99,2837.14,2837.15,720706.0
1738830660,2836.75,2838.06,2835.8,2837.28,1057836.0
1738830720,2837.28,2839.32,2836.57,2837.14,1815772.0
1738830780,2837.14,2837.21,2834.06,2834.06,1156896.0
1738830840,2834.06,2835.13,2830.65,2830.72,2444734.0
1738830900,2830.67,2832.8,2828.9,2831.64,2781166.0
1738830960,2831.64,2831.7,2827.1,2829.78,1632938.0
1738831020,2829.78,2832.18,2829.16,2832.02,1828176.0
1738831080,2832.06,2832.99,2831.17,2832.98,504940.0
1738831140,2832.98,2834.97,2832.98,2834.38,979940.0
1738831200,2834.33,2835.77,2833.27,2835.38,437532.0
1738831260,2835.37,2835.37,2832.0,2832.0,708576.0
1738831320,2832.0,2832.02,2831.0,2831.77,427240.0
1738831380,2831.77,2832.56,2829.58,2829.98,642572.0
1738831440,2829.98,2831.02,2828.06,2829.63,1041884.0
1738831500,2829.64,2829.65,2826.64,2828.99,1468494.0
1738831560,2828.99,2830.66,2828.95,2829.95,1086908.0
1738831620,2829.91,2831.59,2828.71,2831.59,1979818.0
1738831680,2831.82,2832.77,2828.81,2830.18,438726.0
1738831740,2829.9,2832.78,2829.77,2832.47,568328.0
1738831800,2832.47,2832.88,2830.31,2830.36,377688.0
1738831860,2830.36,2830.36,2828.7,2829.47,470414.0
1738831920,2829.47,2829.6,2827.52,2829.52,589354.0
1738831980,2829.52,2831.65,2828.46,2828.48,363728.0
1738832040,2828.48,2832.56,2828.48,2831.82,608882.0
1738832100,2831.82,2831.85,2829.86,2830.26,333484.0
1738832160,2830.3,2831.49,2828.12,2828.8,512664.0
1738832220,2828.85,2831.68,2828.67,2830.01,446688.0
1738832280,2830.01,2830.01,2825.69,2826.83,774256.0
1738832340,2826.91,2828.39,2826.91,2828.24,388260.0
1738832400,2828.24,2829.45,2825.06,2825.27,965012.0
1738832460,2825.27,2828.52,2825.02,2827.13,874162.0
1738832520,2827.25,2831.78,2827.25,2830.98,768192.0
1738832580,2831.01,2832.99,2829.81,2829.81,1015042.0
1738832640,2829.26,2831.15,2828.47,2828.47,1117472.0
1738832700,2828.47,2828.47,2824.97,2825.35,1089146.0
1738832760,2825.4,2827.67,2825.3,2826.97,696502.0
1738832820,2826.97,2829.5,2826.57,2829.5,540420.0
1738832880,2829.54,2831.99,2828.99,2831.68,556782.0
1738832940,2831.2,2832.0,2830.46,2831.47,790088.0
1738833000,2831.47,2836.74,2831.47,2835.12,3987070.0
1738833060,2835.12,2838.34,2834.01,2834.14,2072854.0
1738833120,2834.14,2836.85,2833.31,2836.85,866634.0
1738833180,2837.39,2844.26,2837.07,2844.26,4237516.0
1738833240,2844.71,2847.97,2844.49,2847.35,3366736.0
1738833300,2846.95,2848.19,2842.82,2843.65,3027124.0
1738833360,2843.65,2843.65,2837.95,2838.82,2575466.0
1738833420,2838.84,2839.36,2838.01,2838.79,1369850.0
1738833480,2838.79,2839.47,2838.36,2838.8,1098088.0
1738833540,2838.8,2839.88,2838.01,2839.88,1212406.0
1738833600,2840.13,2844.41,2840.13,2843.01,2266128.0
1738833660,2843.01,2845.55,2841.98,2844.47,1512686.0
1738833720,2844.47,2844.47,2840.68,2841.19,849586.0
1738833780,2841.19,2841.2,2838.87,2838.87,2176756.0
1738833840,2838.87,2839.16,2835.31,2835.9,1402164.0
1738833900,2835.9,2835.9,2833.32,2834.68,986728.0
1738833960,2835.13,2837.99,2834.52,2835.18,966032.0
1738834020,2835.23,2837.32,2835.0,2837.24,1073166.0
1738834080,2837.24,2837.31,2834.92,2835.14,549826.0
1738834140,2835.14,2835.52,2833.95,2833.95,389388.0
1738834200,2833.88,2835.0,2833.0,2834.31,466614.0
1738834260,2834.31,2834.5,2832.5,2834.24,725514.0
1738834320,2835.24,2838.83,2835.24,2836.89,3411352.0
1738834380,2836.89,2838.15,2836.33,2838.15,726096.0
1738834440,2837.97,2844.72,2837.13,2843.62,3462132.0
1738834500,2843.62,2846.04,2843.35,2845.07,1718614.0
1738834560,2845.66,2848.25,2844.44,2847.49,1619806.0
1738834620,2847.26,2847.26,2843.37,2844.9,1065102.0
1738834680,2844.9,2844.91,2841.65,2843.98,994414.0
1738834740,2843.98,2843.98,2841.11,2842.6,667634.0
1738834800,2842.6,2844.55,2842.38,2843.85,470800.0
1738834860,2843.79,2843.79,2840.02,2840.07,1795924.0
1738834920,2840.06,2842.99,2839.06,2841.65,587696.0
1738834980,2841.65,2841.72,2837.65,2838.04,1961336.0
1738835040,2838.04,2839.18,2835.56,2835.97,1625856.0
1738835100,2836.03,2839.32,2836.03,2838.01,1542842.0
1738835160,2838.01,2843.74,2838.01,2841.58,682200.0
1738835220,2841.56,2845.66,2841.01,2845.27,1383196.0
1738835280,2845.27,2845.65,2841.22,2841.35,1598234.0
1738835340,2841.35,2842.18,2840.06,2840.74,475622.0
1738835400,2840.71,2844.7,2840.71,2844.69,619088.0
1738835460,2844.69,2846.73,2842.18,2842.18,2792802.0
1738835520,2842.03,2845.24,2841.97,2844.9,738478.0
1738835580,2844.9,2846.0,2844.9,2845.04,548610.0
1738835640,2845.04,2846.0,2843.42,2844.2,3049522.0
1738835700,2844.2,2851.86,2844.2,2851.53,4928314.0
1738835760,2851.47,2851.47,2847.89,2848.93,1545278.0
1738835820,2848.93,2850.53,2848.91,2849.7,1066416.0
1738835880,2849.7,2855.94,2848.88,2853.94,3709760.0
1738835940,2854.04,2854.31,2850.01,2850.39,1500954.0
1738836000,2850.35,2852.03,2847.19,2848.03,1812516.0
1738836060,2848.03,2848.8,2844.91,2845.29,985202.0
1738836120,2845.6,2847.71,2845.16,2846.95,1019416.0
1738836180,2846.95,2849.07,2845.42,2846.99,679402.0
1738836240,2846.99,2849.06,2846.73,2847.47,658998.0
1738836300,2847.47,2847.47,2842.11,2843.27,1026356.0
1738836360,2843.27,2845.86,2842.81,2845.49,523124.0
1738836420,2845.45,2848.19,2844.74,2847.12,972806.0
1738836480,2846.8,2852.94,2846.68,2852.93,1235024.0
1738836540,2852.93,2853.6,2851.49,2853.14,1260936.0
1738836600,2853.14,2853.46,2849.09,2849.09,1222498.0
1738836660,2849.09,2850.55,2848.98,2849.16,853020.0
1738836720,2849.16,2849.65,2846.23,2846.24,950362.0
1738836780,2846.26,2848.13,2845.01,2847.61,1047206.0
1738836840,2847.61,2848.66,2847.14,2848.65,574366.0
1738836900,2848.65,2848.66,2842.85,2842.88,2703576.0
1738836960,2842.97,2844.18,2840.01,2843.86,4036882.0
1738837020,2843.88,2844.04,2841.01,2841.03,1167272.0
1738837080,2841.03,2844.45,2840.47,2843.98,1362670.0
1738837140,2843.98,2845.48,2843.25,2843.62,1202298.0
1738837200,2843.62,2844.28,2841.45,2843.43,812856.0
1738837260,2843.43,2843.62,2841.01,2843.2,1541206.0
1738837320,2843.2,2843.62,2842.0,2842.03,504474.0
1738837380,2842.03,2843.86,2840.59,2840.75,525240.0
1738837440,2840.8,2841.47,2838.8,2839.41,3085160.0
1738837500,2839.46,2840.39,2839.11,2839.32,877074.0
1738837560,2839.32,2842.0,2839.01,2840.71,1557026.0
1738837620,2840.6,2844.03,2839.78,2842.17,753946.0
1738837680,2842.16,2842.31,2839.32,2839.74,1113080.0
1738837740,2839.74,2841.08,2839.32,2841.08,643904.0
1738837800,2841.08,2841.21,2837.75,2838.3,1055058.0
1738837860,2838.6,2842.36,2838.6,2842.14,1238114.0
1738837920,2842.14,2844.95,2841.8,2842.54,806512.0
1738837980,2842.54,2842.96,2839.6,2839.6,440380.0
1738838040,2839.6,2840.41,2838.3,2838.61,751150.0
1738838100,2838.61,2839.78,2837.77,2839.18,804072.0
1738838160,2839.18,2839.29,2834.75,2834.75,2965586.0
1738838220,2834.81,2835.89,2827.0,2828.39,8096742.0
1738838280,2828.04,2829.39,2824.85,2828.61,2881536.0
1738838340,2828.55,2828.55,2824.02,2825.31,2139900.0
1738838400,2825.31,2828.44,2825.31,2826.01,1594160.0
1738838460,2826.02,2826.02,2818.68,2825.44,10677044.0
1738838520,2825.31,2826.11,2822.79,2823.9,3315980.0
1738838580,2823.73,2826.6,2822.53,2826.44,2983094.0
1738838640,2826.44,2826.44,2823.45,2824.47,1756524.0
1738838700,2824.47,2824.47,2821.38,2822.24,2664454.0
1738838760,2822.29,2824.52,2821.39,2821.39,2002160.0
1738838820,2821.39,2825.34,2820.93,2824.09,2082576.0
1738838880,2824.09,2825.05,2822.76,2823.98,1663902.0
1738838940,2823.95,2829.6,2823.79,2828.28,3951086.0
1738839000,2828.28,2830.98,2826.51,2830.93,2633752.0
1738839060,2830.8,2832.33,2829.33,2832.32,2751250.0
1738839120,2832.32,2832.32,2830.14,2830.47,1803554.0
1738839180,2830.47,2830.9,2828.28,2828.47,1391554.0
1738839240,2828.47,2829.52,2827.89,2828.95,1282548.0
1738839300,2828.93,2829.89,2828.28,2828.66,1216394.0
1738839360,2828.89,2829.61,2826.85,2827.33,1170922.0
1738839420,2826.79,2826.79,2824.06,2825.6,1785986.0
1738839480,2825.54,2826.66,2825.0,2826.66,1064216.0
1738839540,2826.66,2827.65,2826.12,2827.18,1227138.0
1738839600,2827.18,2829.34,2824.07,2824.07,1608766.0
1738839660,2824.06,2825.19,2822.27,2825.01,1891458.0
1738839720,2824.86,2825.99,2820.98,2821.06,1446242.0
1738839780,2821.3,2821.45,2818.66,2818.66,3065850.0
1738839840,2818.66,2821.0,2817.8,2820.34,3255762.0
1738839900,2820.14,2820.85,2818.5,2820.49,1920526.0
1738839960,2820.3,2823.99,2819.9,2821.3,2275052.0
1738840020,2821.52,2822.2,2819.41,2821.54,2036534.0
1738840080,2821.54,2822.47,2820.12,2820.12,1836886.0
1738840140,2820.01,2821.49,2819.16,2819.9,1258464.0
1738840200,2819.9,2821.39,2812.77,2814.2,6649458.0
1738840260,2814.57,2816.91,2814.19,2816.34,2809746.0
1738840320,2816.34,2819.3,2815.92,2817.18,1753986.0
1738840380,2817.2,2818.06,2816.15,2817.43,1285020.0
1738840440,2817.49,2819.78,2817.14,2818.99,1456414.0
1738840500,2818.99,2818.99,2814.62,2814.62,1305346.0
1738840560,2814.75,2815.06,2807.19,2811.04,9164508.0
1738840620,2810.93,2812.53,2809.43,2812.44,2788578.0
1738840680,2812.25,2813.18,2810.1,2812.62,2539984.0
1738840740,2812.71,2814.04,2809.96,2811.21,2060370.0
1738840800,2811.28,2813.4,2810.68,2812.93,2077628.0
1738840860,2812.93,2813.78,2809.81,2809.83,1550902.0
1738840920,2809.83,2809.83,2807.24,2809.07,2746868.0
1738840980,2809.07,2810.56,2807.56,2807.95,4155398.0
1738841040,2807.95,2810.9,2807.94,2808.24,4138148.0
1738841100,2808.23,2810.32,2807.52,2808.35,2330892.0
1738841160,2808.35,2810.85,2808.35,2809.63,1693490.0
1738841220,2809.63,2810.68,2805.81,2805.83,2203440.0
1738841280,2805.97,2806.1,2801.81,2803.7,5991250.0
1738841340,2803.7,2806.85,2803.7,2806.85,2246384.0
1738841400,2806.69,2806.83,2800.32,2800.98,4681310.0
1738841460,2800.54,2804.32,2800.46,2802.82,3870808.0
1738841520,2802.89,2803.01,2798.94,2798.99,4634884.0
1738841580,2798.95,2799.59,2797.89,2797.89,3246068.0
1738841640,2797.84,2797.84,2791.27,2793.74,8495862.0
1738841700,2794.15,2799.78,2793.41,2796.98,3954264.0
1738841760,2796.91,2800.41,2796.69,2799.07,2726744.0
1738841820,2799.06,2804.39,2799.01,2803.64,5915916.0
1738841880,2803.81,2807.11,2803.23,2805.01,3354586.0
1738841940,2805.01,2805.02,2801.99,2801.99,2371574.0
1738842000,2801.51,2804.88,2800.98,2804.55,2450714.0
1738842060,2804.05,2804.05,2801.61,2803.59,2245872.0
1738842120,2803.59,2803.59,2800.06,2802.18,2893336.0
1738842180,2802.18,2805.4,2802.18,2804.86,1755354.0
1738842240,2804.81,2807.14,2804.73,2806.51,2015788.0
1738842300,2806.51,2807.0,2804.69,2806.63,1777706.0
1738842360,2806.74,2810.63,2806.68,2808.32,3293914.0
1738842420,2808.32,2813.07,2808.32,2811.01,3440682.0
1738842480,2811.01,2811.02,2808.27,2809.35,1975466.0
1738842540,2809.35,2810.73,2809.33,2809.9,1437670.0
1738842600,2809.89,2816.21,2808.88,2814.07,7943684.0
1738842660,2814.03,2814.74,2811.44,2813.01,3095494.0
1738842720,2813.01,2814.28,2810.18,2811.34,1466948.0
1738842780,2811.03,2811.03,2809.11,2809.76,2476568.0
1738842840,2809.93,2813.34,2809.51,2809.66,1591112.0
1738842900,2809.72,2812.32,2809.2,2809.81,1143972.0
1738842960,2809.81,2810.39,2807.14,2807.52,1637646.0
1738843020,2807.5,2807.52,2803.22,2803.35,2799906.0
1738843080,2803.36,2804.84,2803.1,2803.15,1422418.0
1738843140,2803.6,2804.0,2801.99,2802.03,2851270.0
1738843200,2802.03,2804.82,2802.03,2804.21,2079782.0
1738843260,2804.19,2804.19,2798.56,2798.56,3909336.0
1738843320,2798.6,2804.85,2798.6,2804.85,2351186.0
1738843380,2804.95,2805.85,2803.17,2803.29,1439978.0
1738843440,2803.09,2805.3,2802.87,2803.01,1117826.0
1738843500,2803.01,2805.82,2802.76,2805.13,1565286.0
1738843560,2805.11,2805.5,2802.49,2802.49,1117628.0
1738843620,2802.03,2802.04,2793.94,2795.31,7882542.0
1738843680,2795.31,2795.31,2791.36,2792.89,3358846.0
1738843740,2793.14,2793.22,2787.15,2789.07,9943864.0
1738843800,2789.07,2791.05,2788.31,2790.73,3623286.0
1738843860,2790.73,2791.99,2786.12,2791.99,3186108.0
1738843920,2791.99,2793.71,2791.49,2792.78,2069636.0
1738843980,2792.73,2795.06,2791.59,2792.73,2268670.0
1738844040,2792.79,2794.12,2790.96,2791.32,1046626.0
1738844100,2791.04,2791.47,2788.18,2790.72,2153812.0
1738844160,2790.68,2793.32,2788.86,2793.07,1612142.0
1738844220,2793.07,2794.11,2790.09,2793.03,2613534.0
1738844280,2793.03,2793.77,2788.09,2788.28,2436378.0
1738844340,2788.28,2791.78,2787.95,2790.24,1536612.0
1738844400,2790.24,2793.29,2790.24,2793.02,1288934.0
1738844460,2792.99,2793.47,2790.65,2793.13,999408.0
1738844520,2793.13,2793.91,2792.14,2793.01,2739064.0
1738844580,2793.01,2794.81,2792.36,2793.4,1513984.0
1738844640,2793.37,2793.37,2790.0,2790.0,1787800.0
1738844700,2789.94,2790.97,2788.12,2789.8,1218624.0
1738844760,2789.47,2791.68,2788.87,2790.61,1155922.0
1738844820,2790.62,2793.49,2790.62,2792.99,1494670.0
1738844880,2792.99,2794.4,2789.3,2789.35,1172906.0
1738844940,2789.36,2792.53,2789.36,2792.25,584800.0
1738845000,2792.26,2793.72,2791.08,2793.07,885352.0
1738845060,2793.47,2794.07,2791.82,2792.67,1127964.0
1738845120,2792.67,2794.74,2792.67,2793.67,901838.0
1738845180,2793.64,2793.86,2787.24,2787.24,2094148.0
1738845240,2787.23,2787.23,2773.2,2777.11,19439896.0
1738845300,2777.15,2783.28,2776.55,2781.54,4292286.0
1738845360,2781.12,2782.87,2777.18,2778.37,4709746.0
1738845420,2778.24,2783.53,2777.68,2782.98,1803526.0
1738845480,2782.98,2782.98,2779.37,2780.28,1133378.0
1738845540,2780.44,2782.32,2779.27,2781.56,1412362.0
1738845600,2781.56,2781.91,2778.31,2778.31,2482824.0
1738845660,2778.07,2778.76,2777.01,2777.56,2848498.0
1738845720,2777.17,2780.01,2777.05,2779.95,3209806.0
1738845780,2779.82,2779.82,2776.45,2778.31,1189432.0
1738845840,2778.31,2779.9,2776.36,2779.44,1581644.0
1738845900,2779.41,2782.48,2777.97,2782.47,2498882.0
1738845960,2782.43,2782.44,2779.01,2782.02,1570884.0
1738846020,2782.36,2782.36,2780.73,2781.8,1134082.0
1738846080,2781.68,2782.65,2778.53,2778.53,1132974.0
1738846140,2778.58,2778.66,2770.26,2772.65,4496444.0
1738846200,2772.94,2775.91,2771.68,2771.87,2831220.0
1738846260,2771.66,2773.63,2768.93,2771.1,5722102.0
1738846320,2771.1,2775.5,2771.01,2774.96,2027156.0
1738846380,2774.61,2775.5,2772.56,2775.48,1584314.0
1738846440,2775.74,2777.53,2774.56,2776.12,1258774.0
1738846500,2776.23,2777.0,2774.52,2774.98,951326.0
1738846560,2774.98,2774.98,2771.41,2773.39,1183880.0
1738846620,2773.99,2774.39,2770.81,2771.1,839748.0
1738846680,2771.1,2772.73,2771.05,2772.32,693976.0
1738846740,2772.24,2772.26,2766.82,2769.56,4027408.0
1738846800,2769.56,2771.2,2767.01,2767.94,2515462.0
1738846860,2767.64,2774.66,2767.06,2774.43,3342718.0
1738846920,2774.35,2778.21,2774.35,2777.69,2357806.0
1738846980,2777.69,2779.86,2775.44,2775.44,2364024.0
1738847040,2775.33,2775.33,2771.28,2773.46,1947248.0
1738847100,2773.31,2776.67,2771.24,2776.1,1665646.0
1738847160,2776.08,2776.7,2774.4,2774.64,983844.0
1738847220,2774.64,2777.27,2773.0,2773.43,1613804.0
1738847280,2773.42,2777.4,2773.42,2776.4,1492610.0
1738847340,2776.4,2777.38,2772.99,2773.64,1971154.0
1738847400,2773.64,2774.24,2771.95,2772.88,1813350.0
1738847460,2772.84,2774.39,2770.53,2773.68,1590942.0
1738847520,2773.68,2775.49,2773.51,2774.81,610420.0
1738847580,2774.81,2775.61,2772.53,2775.43,1360768.0
1738847640,2775.43,2777.55,2775.24,2777.38,832800.0
1738847700,2777.55,2777.57,2774.88,2774.88,2038790.0
1738847760,2774.88,2776.43,2771.68,2776.14,1428954.0
1738847820,2776.15,2776.83,2772.79,2773.9,1707800.0
1738847880,2773.85,2774.78,2771.11,2774.27,1694636.0
1738847940,2773.84,2775.62,2772.31,2775.44,1510832.0
1738848000,2775.44,2778.23,2774.61,2774.87,1695610.0
1738848060,2774.93,2777.88,2774.93,2775.68,1842792.0
1738848120,2775.68,2775.68,2772.4,2773.6,1433964.0
1738848180,2773.78,2777.0,2773.5,2776.29,1075676.0
1738848240,2776.23,2776.24,2773.65,2775.53,528822.0
1738848300,2775.64,2775.86,2772.78,2775.57,799842.0
1738848360,2775.57,2780.51,2775.57,2780.15,2892456.0
1738848420,2780.22,2783.4,2780.22,2781.0,3680292.0
1738848480,2781.0,2781.75,2779.65,2779.91,1626720.0
1738848540,2779.91,2779.91,2776.81,2777.11,983818.0
1738848600,2777.62,2783.75,2776.42,2783.75,2686852.0
1738848660,2783.59,2792.88,2783.59,2791.94,11272952.0
1738848720,2792.05,2792.25,2788.17,2789.72,4759362.0
1738848780,2789.28,2797.49,2788.69,2795.75,6631576.0
1738848840,2795.64,2796.0,2791.0,2791.66,4878448.0
1738848900,2791.66,2792.11,2785.09,2786.32,4875298.0
1738848960,2787.41,2787.99,2784.78,2785.82,3346588.0
1738849020,2785.82,2793.05,2785.01,2792.18,2046174.0
1738849080,2792.15,2792.16,2788.46,2789.07,1784682.0
1738849140,2789.02,2791.96,2788.26,2789.5,1214148.0
1738849200,2789.5,2789.5,2783.48,2784.66,2599744.0
1738849260,2784.66,2786.56,2783.8,2785.67,1326976.0
1738849320,2785.67,2785.67,2781.85,2783.24,1226966.0
1738849380,2783.25,2783.83,2781.18,2783.14,1261018.0
1738849440,2783.04,2783.04,2776.8,2780.14,3077770.0
1738849500,2780.64,2782.0,2778.74,2781.99,2077588.0
1738849560,2781.99,2786.07,2781.28,2785.66,2023172.0
1738849620,2785.63,2786.21,2777.6,2778.04,1786484.0
1738849680,2778.05,2780.26,2775.06,2779.27,2046914.0
1738849740,2779.33,2781.18,2776.83,2780.43,1396190.0
1738849800,2780.43,2781.81,2779.22,2781.36,903998.0
1738849860,2780.91,2782.88,2780.11,2782.19,981680.0
1738849920,2782.02,2785.32,2780.45,2784.2,1255532.0
1738849980,2784.21,2785.26,2782.78,2784.35,821130.0
1738850040,2784.35,2788.19,2784.35,2788.13,1299056.0
1738850100,2788.25,2793.48,2788.19,2791.57,3234926.0
1738850160,2791.57,2792.45,2789.3,2789.31,1979270.0
1738850220,2789.31,2791.69,2788.94,2790.27,503440.0
1738850280,2790.25,2791.35,2788.65,2788.65,1327712.0
1738850340,2788.64,2789.87,2786.28,2789.87,1489538.0
1738850400,2789.95,2792.43,2789.11,2791.32,1604030.0
1738850460,2791.29,2793.99,2788.39,2793.61,1801960.0
1738850520,2793.65,2794.74,2788.96,2790.9,1664022.0
1738850580,2790.99,2790.99,2787.29,2788.39,1146442.0
1738850640,2788.35,2788.35,2784.43,2784.44,1470092.0
1738850700,2784.21,2785.39,2782.68,2783.75,1450480.0
1738850760,2783.75,2786.12,2782.6,2783.77,1081634.0
1738850820,2783.65,2783.65,2776.01,2777.61,2293370.0
1738850880,2777.61,2777.73,2771.41,2775.54,3826550.0
1738850940,2775.86,2781.76,2775.74,2780.05,2584526.0
1738851000,2780.05,2781.39,2777.41,2779.32,1163536.0
1738851060,2779.22,2781.15,2777.84,2780.91,739796.0
1738851120,2780.88,2781.61,2777.91,2780.26,622370.0
1738851180,2780.26,2782.77,2779.01,2779.1,902096.0
1738851240,2779.09,2780.31,2778.25,2779.69,778710.0
1738851300,2779.69,2779.93,2772.88,2773.64,1864084.0
1738851360,2773.39,2773.39,2761.47,2763.78,12280324.0
1738851420,2763.78,2765.66,2738.89,2757.32,32562434.0
1738851480,2757.33,2757.7,2752.57,2753.14,7301680.0
1738851540,2753.64,2758.14,2753.34,2755.79,3811398.0
1738851600,2756.15,2760.98,2755.79,2759.4,3822934.0
1738851660,2759.36,2763.31,2759.16,2763.12,3306758.0
1738851720,2763.31,2763.37,2760.16,2761.07,2078552.0
1738851780,2761.12,2762.7,2758.38,2758.61,2576764.0
1738851840,2758.61,2760.6,2757.75,2758.95,1129608.0
1738851900,2758.95,2761.2,2758.95,2761.06,1364222.0
1738851960,2761.15,2764.31,2759.97,2764.31,1834828.0
1738852020,2764.31,2765.88,2759.47,2761.37,2890274.0
1738852080,2761.37,2764.25,2761.35,2763.93,1319696.0
1738852140,2763.74,2765.23,2760.88,2764.97,1544190.0
1738852200,2764.97,2765.87,2754.63,2755.13,5655996.0
1738852260,2755.23,2755.23,2748.62,2754.9,6198788.0
1738852320,2754.9,2764.32,2754.9,2764.05,4875928.0
1738852380,2764.07,2770.99,2764.07,2768.01,7935620.0
1738852440,2767.36,2775.34,2766.92,2773.85,5786086.0
1738852500,2773.79,2776.16,2767.43,2770.47,5398492.0
1738852560,2770.47,2773.76,2766.3,2773.75,6241432.0
1738852620,2773.75,2775.63,2770.37,2771.01,3520874.0
1738852680,2771.01,2771.01,2764.61,2766.01,1895216.0
1738852740,2766.05,2766.86,2755.16,2757.77,5691032.0
1738852800,2757.78,2761.62,2755.6,2756.9,7041872.0
1738852860,2756.89,2756.89,2742.82,2743.39,7706416.0
1738852920,2742.97,2743.53,2737.34,2739.1,14666170.0
1738852980,2739.47,2744.21,2736.41,2741.22,7640814.0
1738853040,2741.24,2750.21,2741.24,2748.79,6784480.0
1738853100,2749.94,2753.76,2746.47,2752.75,11825540.0
1738853160,2752.61,2755.56,2752.14,2752.79,3338202.0
1738853220,2752.51,2760.28,2752.51,2757.69,3763122.0
1738853280,2757.37,2757.37,2752.35,2754.17,1826892.0
1738853340,2754.78,2759.25,2754.17,2758.39,1553214.0
1738853400,2758.55,2758.55,2753.5,2755.24,1538120.0
1738853460,2755.24,2755.45,2746.96,2747.19,2882070.0
1738853520,2747.34,2748.85,2739.13,2744.77,7021782.0
1738853580,2744.77,2746.7,2741.81,2744.05,3581366.0
1738853640,2744.1,2748.78,2743.75,2746.19,2850716.0
1738853700,2746.19,2751.32,2744.18,2750.89,2975972.0
1738853760,2751.01,2752.12,2747.29,2748.65,2007478.0
1738853820,2748.49,2749.08,2744.98,2745.82,1343898.0
1738853880,2745.87,2746.27,2742.64,2745.31,2111462.0
1738853940,2745.3,2746.9,2743.7,2746.84,2667766.0
1738854000,2747.21,2753.37,2747.21,2753.37,2401154.0
1738854060,2753.27,2753.99,2748.47,2752.08,2921790.0
1738854120,2752.44,2753.0,2743.94,2743.94,2272602.0
1738854180,2744.34,2753.32,2742.81,2751.85,3245312.0
1738854240,2751.85,2753.84,2747.4,2749.22,1492146.0
1738854300,2749.27,2749.53,2743.93,2743.99,2078090.0
1738854360,2744.24,2753.82,2743.78,2748.12,3988854.0
1738854420,2747.99,2756.24,2747.11,2755.89,2851790.0
1738854480,2755.69,2757.7,2752.81,2752.89,2173930.0
1738854540,2753.19,2759.48,2752.36,2756.89,2241466.0
1738854600,2756.85,2757.11,2750.42,2750.42,2328580.0
1738854660,2750.49,2753.81,2750.49,2752.72,1277898.0
1738854720,2753.16,2756.87,2751.16,2755.0,1693408.0
1738854780,2755.44,2756.84,2751.29,2751.95,942214.0
1738854840,2751.95,2756.77,2751.95,2755.11,1584016.0
1738854900,2755.11,2756.76,2752.09,2752.09,1514064.0
1738854960,2752.07,2752.39,2740.64,2742.49,4208194.0
1738855020,2741.93,2744.25,2732.26,2733.01,8112732.0
1738855080,2732.99,2743.42,2732.99,2738.57,6289700.0
1738855140,2738.62,2753.62,2738.38,2752.75,10053174.0
1738855200,2752.76,2754.1,2745.86,2748.64,6361858.0
1738855260,2748.75,2755.52,2747.03,2747.46,5068996.0
1738855320,2747.1,2747.1,2741.6,2744.83,2495130.0
1738855380,2744.82,2748.0,2742.0,2747.33,2016322.0
1738855440,2747.33,2748.4,2740.01,2742.65,2668544.0
1738855500,2742.75,2743.76,2737.57,2742.73,2242516.0
1738855560,2742.67,2743.95,2739.21,2743.1,3192664.0
1738855620,2743.73,2749.94,2743.1,2749.2,2735062.0
1738855680,2749.15,2752.17,2745.71,2751.14,2406400.0
1738855740,2751.14,2751.14,2745.45,2746.45,1414290.0
1738855800,2746.56,2746.56,2735.97,2738.41,3553930.0
1738855860,2738.45,2739.56,2732.59,2733.38,6701998.0
1738855920,2733.56,2733.56,2724.73,2729.25,22571496.0
1738855980,2729.26,2736.65,2728.74,2732.83,5962892.0
1738856040,2732.83,2739.33,2731.61,2735.04,3369328.0
1738856100,2734.98,2736.78,2729.4,2730.65,3585162.0
1738856160,2730.58,2736.49,2725.25,2725.41,6453472.0
1738856220,2725.36,2730.72,2721.03,2729.96,5208626.0
1738856280,2729.44,2733.64,2728.48,2730.3,4499138.0
1738856340,2730.09,2730.64,2721.46,2721.99,5632348.0
1738856400,2722.4,2725.56,2718.81,2720.46,7586398.0
1738856460,2721.84,2728.48,2721.84,2726.31,3683090.0
1738856520,2726.31,2730.4,2724.94,2726.22,4099382.0
1738856580,2726.11,2726.11,2704.6,2706.49,12034528.0
1738856640,2706.49,2717.95,2699.89,2711.5,25133602.0
1738856700,2712.0,2712.0,2703.51,2706.06,7235844.0
1738856760,2705.76,2716.11,2704.72,2707.25,5697306.0
1738856820,2707.25,2710.19,2701.3,2703.57,5042210.0
1738856880,2703.03,2704.88,2699.61,2701.22,7468898.0
1738856940,2701.28,2708.83,2700.83,2706.77,3634870.0
1738857000,2706.66,2710.33,2705.0,2707.7,3364524.0
1738857060,2707.72,2711.98,2705.49,2706.99,3875330.0
1738857120,2706.87,2706.87,2699.48,2699.76,4331072.0
1738857180,2699.96,2699.96,2682.82,2686.14,31995730.0
1738857240,2686.14,2693.58,2685.04,2691.81,8439434.0
1738857300,2692.93,2696.95,2690.64,2691.95,8455606.0
1738857360,2691.77,2698.6,2691.22,2695.5,5085972.0
1738857420,2695.65,2701.26,2692.59,2698.15,6462048.0
1738857480,2698.45,2699.78,2693.66,2699.78,1975906.0
1738857540,2699.83,2704.5,2699.4,2704.26,4518134.0
1738857600,2704.26,2704.98,2700.78,2701.82,4645738.0
1738857660,2701.82,2711.83,2701.82,2709.23,5758764.0
1738857720,2709.52,2710.52,2706.06,2709.55,4486462.0
1738857780,2709.45,2713.57,2707.13,2711.6,6130608.0
1738857840,2711.43,2711.43,2701.82,2707.33,4483464.0
1738857900,2707.46,2709.43,2701.59,2709.32,3915100.0
1738857960,2709.37,2717.07,2709.37,2711.19,6299916.0
1738858020,2711.14,2715.18,2707.95,2711.09,4994376.0
1738858080,2711.07,2713.38,2707.48,2708.86,2779298.0
1738858140,2709.33,2714.34,2709.33,2713.31,2877070.0
1738858200,2713.36,2715.29,2709.56,2714.7,1909782.0
1738858260,2714.73,2717.95,2712.83,2715.79,2733992.0
1738858320,2715.79,2719.44,2713.56,2719.23,3574412.0
1738858380,2719.64,2719.99,2714.77,2714.82,4361654.0
1738858440,2714.82,2722.52,2714.82,2721.31,3333276.0
1738858500,2721.25,2722.36,2715.07,2717.0,5183192.0
1738858560,2717.2,2718.87,2713.63,2717.01,1933480.0
1738858620,2717.0,2717.39,2709.1,2709.38,4465208.0
1738858680,2710.25,2713.37,2709.5,2711.8,3130550.0
1738858740,2711.8,2711.91,2698.65,2698.65,4561196.0
1738858800,2698.52,2701.5,2695.59,2698.59,5350014.0
1738858860,2698.48,2699.31,2693.47,2697.3,3539484.0
1738858920,2697.3,2707.45,2697.3,2704.19,16874956.0
1738858980,2704.4,2712.18,2703.77,2707.48,3011204.0
1738859040,2707.44,2711.88,2707.04,2711.81,4525878.0
1738859100,2711.76,2713.47,2710.66,2710.83,1821274.0
1738859160,2710.85,2710.85,2703.86,2703.87,1797212.0
1738859220,2703.87,2708.81,2703.61,2706.95,1877500.0
1738859280,2707.1,2707.1,2703.82,2705.4,1759802.0
1738859340,2705.43,2708.28,2705.41,2705.9,715388.0
1738859400,2705.9,2707.99,2704.51,2705.09,2568274.0
1738859460,2705.11,2708.94,2702.34,2707.73,4029280.0
1738859520,2707.73,2709.6,2700.74,2701.37,3083922.0
1738859580,2701.27,2703.19,2697.76,2699.04,3254824.0
1738859640,2699.14,2708.36,2698.83,2704.03,2986370.0
1738859700,2704.04,2707.29,2702.14,2703.17,1823586.0
1738859760,2703.81,2707.99,2702.21,2707.82,1535328.0
1738859820,2707.48,2710.02,2705.76,2708.56,1996608.0
1738859880,2707.79,2707.79,2703.12,2705.23,1598590.0
1738859940,2705.23,2705.89,2701.03,2703.0,2349114.0
1738860000,2702.49,2702.49,2698.03,2698.03,1965232.0
1738860060,2698.03,2701.59,2695.86,2701.25,4056268.0
1738860120,2701.26,2708.1,2699.67,2706.47,4608896.0
1738860180,2706.47,2706.74,2700.01,2700.65,1580470.0
1738860240,2700.25,2702.44,2698.72,2701.82,3567330.0
1738860300,2701.55,2702.32,2694.7,2702.1,2630536.0
1738860360,2702.14,2706.82,2702.14,2704.08,2667940.0
1738860420,2704.07,2708.9,2702.66,2708.9,1811070.0
1738860480,2708.9,2713.86,2708.9,2711.61,3413394.0
1738860540,2711.87,2715.53,2711.18,2712.74,3144850.0
1738860600,2712.62,2713.12,2706.99,2708.34,2003422.0
1738860660,2708.02,2709.77,2705.94,2706.52,1298514.0
1738860720,2706.3,2706.94,2703.02,2703.4,1563986.0
1738860780,2703.37,2705.86,2700.27,2700.27,1667972.0
1738860840,2700.32,2706.82,2700.01,2703.34,1273810.0
1738860900,2703.39,2704.48,2700.72,2702.78,1721492.0
1738860960,2702.78,2706.39,2701.95,2706.21,4465652.0
1738861020,2706.11,2706.32,2703.88,2704.43,949092.0
1738861080,2704.43,2705.06,2700.93,2703.24,1639510.0
1738861140,2703.25,2707.19,2703.25,2706.83,1217214.0
1738861200,2707.06,2707.67,2702.35,2702.78,1880820.0
1738861260,2702.77,2708.75,2700.1,2708.2,2672116.0
1738861320,2708.7,2711.35,2708.36,2710.97,1844512.0
1738861380,2710.71,2715.37,2710.71,2713.36,3694428.0
1738861440,2713.42,2716.63,2713.07,2715.16,3598648.0
1738861500,2715.08,2717.25,2711.43,2716.62,2199570.0
1738861560,2716.29,2717.65,2712.06,2714.68,3115886.0
1738861620,2714.82,2716.65,2712.56,2712.68,1569394.0
1738861680,2712.68,2716.59,2712.68,2714.97,1599176.0
1738861740,2714.6,2714.6,2706.78,2707.48,1815296.0
1738861800,2707.66,2707.99,2705.29,2705.99,1804204.0
1738861860,2705.88,2707.14,2701.39,2701.41,1382022.0
1738861920,2701.46,2703.72,2700.0,2702.6,2694368.0
1738861980,2702.6,2703.99,2701.21,2703.74,1104878.0
1738862040,2703.74,2704.65,2701.22,2703.44,1171728.0
1738862100,2703.4,2708.07,2702.64,2706.39,1301056.0
1738862160,2706.4,2706.98,2702.87,2704.48,969664.0
1738862220,2704.48,2704.48,2697.89,2699.83,3019830.0
1738862280,2699.83,2700.7,2696.71,2699.22,2967906.0
1738862340,2699.22,2701.69,2697.23,2700.11,1246406.0
1738862400,2700.11,2703.29,2698.08,2698.68,1535210.0
1738862460,2698.43,2700.02,2697.22,2698.51,2923760.0
1738862520,2698.51,2699.62,2697.01,2698.51,2159390.0
1738862580,2698.52,2703.82,2698.47,2703.81,1783462.0
1738862640,2703.78,2706.71,2703.4,2704.59,2281002.0
1738862700,2704.65,2704.95,2700.61,2702.04,2007152.0
1738862760,2701.93,2701.93,2698.48,2698.48,1380676.0
1738862820,2698.27,2703.19,2697.19,2702.87,2070250.0
1738862880,2702.85,2705.36,2700.18,2705.34,1311926.0
1738862940,2705.32,2705.81,2702.59,2704.18,1717496.0
1738863000,2704.18,2706.72,2701.06,2705.96,1354934.0
1738863060,2706.0,2706.2,2699.12,2700.51,3178764.0
1738863120,2700.46,2700.46,2697.59,2699.15,2723214.0
1738863180,2699.21,2703.46,2698.07,2702.65,2254196.0
1738863240,2702.65,2703.0,2696.53,2697.98,3511496.0
1738863300,2698.86,2706.06,2694.65,2705.98,3314284.0
1738863360,2705.98,2705.98,2700.69,2703.73,1516518.0
1738863420,2703.73,2712.93,2701.93,2711.88,4373598.0
1738863480,2711.94,2716.71,2709.93,2716.71,3932786.0
1738863540,2716.81,2718.04,2711.9,2715.6,3487528.0
1738863600,2715.94,2716.32,2712.01,2712.01,2796452.0
1738863660,2712.01,2712.23,2707.2,2708.56,1371174.0
1738863720,2708.56,2711.02,2707.03,2707.03,1741016.0
1738863780,2707.03,2707.03,2701.64,2703.6,1743358.0
1738863840,2703.32,2703.32,2698.91,2700.16,3426042.0
1738863900,2700.04,2700.17,2697.71,2697.93,1865136.0
1738863960,2698.11,2700.28,2697.84,2699.22,1912710.0
1738864020,2699.18,2699.55,2697.67,2699.19,2452532.0
1738864080,2699.16,2701.38,2698.43,2701.23,1076668.0
1738864140,2701.27,2704.02,2698.77,2701.57,1169148.0
1738864200,2701.67,2703.16,2700.58,2701.12,978018.0
1738864260,2701.12,2702.21,2698.47,2702.21,778948.0
1738864320,2702.21,2703.61,2700.59,2702.04,857298.0
1738864380,2702.07,2704.0,2701.56,2702.16,561788.0
1738864440,2702.16,2703.3,2701.51,2701.79,994840.0
1738864500,2701.84,2701.89,2698.19,2699.7,1542196.0
1738864560,2699.36,2700.32,2698.66,2699.3,657262.0
1738864620,2699.3,2700.53,2698.6,2700.33,1811582.0
1738864680,2700.39,2700.59,2698.6,2698.61,796062.0
1738864740,2698.61,2699.4,2698.21,2698.4,829788.0
1738864800,2698.45,2700.82,2695.18,2695.93,2235754.0
1738864860,2695.93,2698.79,2688.77,2689.24,10805918.0
1738864920,2689.23,2693.79,2669.65,2693.1,24115304.0
1738864980,2692.6,2701.71,2692.57,2700.85,6775534.0
1738865040,2701.41,2704.14,2698.51,2702.3,4481920.0
1738865100,2702.86,2705.43,2700.01,2703.81,3310026.0
1738865160,2703.52,2705.27,2700.94,2702.18,3106696.0
1738865220,2702.18,2705.19,2700.31,2704.43,2516930.0
1738865280,2704.42,2704.42,2700.42,2701.11,2612870.0
1738865340,2701.45,2703.05,2697.89,2703.05,4040764.0
1738865400,2703.14,2705.27,2699.47,2699.47,3090560.0
1738865460,2699.42,2699.42,2694.09,2695.04,3679180.0
1738865520,2695.06,2696.32,2686.6,2688.2,6164044.0
1738865580,2688.44,2693.27,2688.25,2690.04,4507304.0
1738865640,2690.04,2695.99,2690.04,2694.03,2715264.0
1738865700,2694.03,2695.49,2690.11,2691.35,3437380.0
1738865760,2691.35,2695.93,2689.18,2695.12,2860680.0
1738865820,2695.23,2702.4,2695.23,2700.11,3262380.0
1738865880,2700.06,2704.26,2700.05,2701.7,2342524.0
1738865940,2701.7,2702.64,2697.99,2700.37,1844766.0
1738866000,2700.37,2701.86,2698.03,2700.6,1587556.0
1738866060,2700.6,2702.21,2698.37,2701.14,1763526.0
1738866120,2701.12,2704.02,2699.37,2704.0,2473182.0
1738866180,2704.06,2704.44,2697.06,2699.13,1750636.0
1738866240,2699.14,2700.23,2696.46,2699.85,1604430.0
1738866300,2699.84,2703.33,2699.44,2702.11,1447760.0
1738866360,2702.07,2702.56,2697.59,2698.31,865474.0
1738866420,2698.64,2698.98,2695.37,2695.99,1330348.0
1738866480,2695.61,2699.26,2695.4,2699.26,1376912.0
1738866540,2698.95,2701.01,2698.23,2699.16,997206.0
1738866600,2699.16,2699.84,2691.3,2691.3,2011496.0
1738866660,2691.78,2692.35,2684.52,2687.76,6275542.0
1738866720,2687.76,2692.7,2685.51,2689.17,3867424.0
1738866780,2689.24,2709.11,2689.24,2706.64,8786082.0
1738866840,2706.89,2710.99,2704.01,2704.52,5002134.0
1738866900,2704.0,2707.72,2701.72,2701.74,3121008.0
1738866960,2701.74,2704.07,2698.4,2700.99,2283420.0
1738867020,2700.99,2700.99,2695.56,2698.81,3128636.0
1738867080,2698.81,2702.95,2694.93,2695.68,2375640.0
1738867140,2695.84,2699.79,2695.07,2698.35,2061840.0
1738867200,2698.35,2699.78,2695.09,2699.48,1103978.0
1738867260,2699.44,2699.98,2696.75,2699.46,1233628.0
1738867320,2699.46,2703.31,2699.15,2702.98,1329400.0
1738867380,2702.94,2702.94,2698.57,2700.08,947470.0
1738867440,2700.04,2700.04,2696.26,2696.26,818738.0
1738867500,2696.26,2698.62,2693.51,2698.35,2559044.0
1738867560,2698.09,2698.11,2694.45,2696.02,1999636.0
1738867620,2696.02,2699.14,2695.33,2699.14,1290326.0
1738867680,2699.25,2700.57,2698.25,2700.31,1239418.0
1738867740,2700.35,2701.91,2699.4,2700.8,1783014.0
1738867800,2700.8,2700.8,2695.15,2695.15,1243740.0
1738867860,2695.15,2700.18,2691.81,2700.18,2173082.0
1738867920,2700.65,2702.99,2699.56,2702.82,1444540.0
1738867980,2702.83,2702.83,2698.41,2698.82,1137988.0
1738868040,2698.82,2698.82,2693.11,2697.28,1874398.0
1738868100,2697.28,2697.73,2693.98,2695.18,1658752.0
1738868160,2695.28,2696.65,2692.47,2696.65,1036606.0
1738868220,2696.61,2699.26,2695.73,2698.46,905364.0
1738868280,2698.45,2699.31,2694.84,2694.85,615912.0
1738868340,2694.85,2695.21,2692.5,2692.52,1032394.0
1738868400,2692.52,2692.81,2687.14,2687.42,3699490.0
1738868460,2687.09,2687.09,2678.57,2681.57,8228524.0
1738868520,2681.53,2684.61,2680.25,2680.89,2960388.0
1738868580,2680.89,2686.6,2680.89,2683.48,2327786.0
1738868640,2683.35,2691.88,2683.34,2691.88,2620156.0
1738868700,2691.86,2695.37,2690.45,2690.52,1760462.0
1738868760,2690.45,2691.07,2684.01,2685.37,3319102.0
1738868820,2685.43,2685.43,2681.2,2684.53,1420218.0
1738868880,2684.64,2690.94,2684.52,2689.34,1147702.0
1738868940,2689.45,2691.63,2688.86,2691.63,1238262.0
1738869000,2691.74,2698.41,2691.25,2698.41,1784202.0
1738869060,2698.46,2704.86,2698.46,2704.12,3787394.0
1738869120,2704.29,2711.34,2704.29,2709.72,4514810.0
1738869180,2710.38,2711.29,2706.74,2707.94,3685140.0
1738869240,2708.18,2708.9,2704.89,2707.56,2411604.0
1738869300,2707.6,2711.04,2707.05,2709.98,2205028.0
1738869360,2709.98,2724.81,2709.34,2718.78,10397020.0
1738869420,2718.77,2721.28,2714.0,2717.77,4038726.0
1738869480,2717.73,2717.73,2714.1,2715.81,1557070.0
1738869540,2715.78,2716.69,2711.72,2714.57,3482734.0
1738869600,2714.48,2722.16,2713.02,2722.16,2670448.0
1738869660,2722.15,2722.15,2716.66,2717.43,2019716.0
1738869720,2716.95,2720.51,2715.03,2716.73,1572658.0
1738869780,2716.73,2718.8,2715.19,2718.02,1255042.0
1738869840,2718.02,2718.41,2713.56,2714.69,2560532.0
1738869900,2714.67,2714.7,2710.56,2712.65,1526336.0
1738869960,2712.8,2712.86,2708.01,2708.29,1728908.0
1738870020,2708.65,2708.66,2705.08,2705.18,1107136.0
1738870080,2705.42,2706.57,2703.8,2703.8,1029368.0
1738870140,2703.63,2704.59,2701.62,2702.4,2803202.0
1738870200,2702.65,2702.95,2698.77,2698.77,2530680.0
1738870260,2699.1,2699.1,2692.12,2692.36,3452864.0
1738870320,2692.49,2693.77,2689.47,2690.75,4277476.0
1738870380,2690.53,2695.31,2689.36,2695.01,2507614.0
1738870440,2695.01,2699.01,2695.01,2698.59,2411206.0
1738870500,2698.59,2701.61,2695.69,2701.55,2237744.0
1738870560,2701.15,2701.15,2692.89,2692.9,1469650.0
1738870620,2692.91,2694.85,2690.99,2692.9,1106354.0
1738870680,2692.85,2696.17,2691.57,2693.44,994794.0
1738870740,2694.08,2696.65,2692.31,2696.06,864262.0
1738870800,2695.68,2697.92,2695.14,2695.31,548962.0
1738870860,2695.27,2696.85,2692.61,2696.69,876110.0
1738870920,2696.69,2698.32,2694.49,2697.81,527714.0
1738870980,2697.81,2700.57,2697.16,2700.19,787222.0
1738871040,2700.12,2700.46,2697.23,2697.23,327150.0
1738871100,2697.23,2697.99,2695.75,2696.66,608370.0
1738871160,2696.66,2696.66,2693.28,2695.49,708906.0
1738871220,2695.49,2695.98,2686.67,2687.56,3973244.0
1738871280,2687.66,2687.74,2683.99,2685.43,3042378.0
1738871340,2685.56,2691.25,2683.8,2689.82,2138020.0
1738871400,2689.62,2691.42,2685.95,2686.63,1859786.0
1738871460,2686.54,2686.54,2682.11,2683.86,2772912.0
1738871520,2683.94,2688.76,2683.93,2688.76,2348386.0
1738871580,2688.86,2690.4,2687.78,2689.68,2088492.0
1738871640,2689.59,2694.52,2689.48,2692.34,2863958.0
1738871700,2692.29,2694.41,2690.87,2690.87,852414.0
1738871760,2690.87,2691.21,2687.78,2689.39,1908744.0
1738871820,2689.35,2693.48,2688.48,2693.11,939562.0
1738871880,2692.8,2694.99,2691.92,2693.48,1393792.0
1738871940,2693.62,2693.62,2688.28,2688.59,2132512.0
1738872000,2688.85,2691.68,2684.68,2691.65,3145628.0
1738872060,2691.75,2695.14,2691.75,2695.14,1681890.0
1738872120,2695.14,2695.7,2692.76,2694.17,1157800.0
1738872180,2694.11,2694.42,2690.65,2692.27,1461444.0
1738872240,2692.33,2695.74,2691.23,2693.34,1017234.0
1738872300,2693.34,2698.0,2693.34,2697.57,1617766.0
1738872360,2697.57,2697.96,2693.7,2694.04,1130534.0
1738872420,2694.03,2694.56,2687.34,2687.34,1236192.0
1738872480,2687.34,2691.89,2685.77,2691.89,992214.0
1738872540,2691.85,2691.85,2689.51,2690.15,546104.0
1738872600,2690.19,2697.4,2690.19,2697.39,3511368.0
1738872660,2697.39,2699.3,2695.97,2696.46,1075166.0
1738872720,2696.46,2703.05,2696.45,2703.05,1273944.0
1738872780,2703.27,2703.41,2698.71,2699.77,1442870.0
1738872840,2699.34,2702.14,2698.7,2700.87,1319226.0
1738872900,2700.87,2704.43,2698.62,2701.93,1519554.0
1738872960,2701.91,2702.15,2698.38,2699.44,2148776.0
1738873020,2699.44,2701.05,2696.86,2697.27,804508.0
1738873080,2697.27,2699.2,2695.67,2698.15,960232.0
1738873140,2698.15,2700.43,2698.12,2698.7,544098.0
1738873200,2698.66,2703.89,2696.86,2703.84,834138.0
1738873260,2703.8,2707.06,2702.88,2703.21,1608286.0
1738873320,2703.89,2703.94,2699.46,2700.07,1079334.0
1738873380,2700.11,2701.15,2698.01,2698.15,681324.0
1738873440,2698.21,2700.84,2698.21,2700.07,587408.0
1738873500,2700.07,2701.26,2695.63,2698.33,1337768.0
1738873560,2698.02,2698.11,2695.02,2695.03,507806.0
1738873620,2695.03,2696.39,2694.56,2696.12,677776.0
1738873680,2696.12,2702.22,2696.12,2700.97,739638.0
1738873740,2701.05,2701.35,2698.63,2698.68,387640.0
1738873800,2698.68,2701.81,2698.33,2701.23,667090.0
1738873860,2701.23,2705.13,2699.43,2704.84,664028.0
1738873920,2704.79,2709.43,2704.79,2709.43,2276768.0
1738873980,2709.38,2710.53,2706.2,2709.86,1709592.0
1738874040,2709.82,2709.82,2706.94,2708.35,1369400.0
1738874100,2708.41,2708.49,2706.01,2707.05,973462.0
1738874160,2707.33,2710.99,2706.99,2708.3,983232.0
1738874220,2708.3,2710.94,2706.2,2710.11,756096.0
1738874280,2710.2,2711.23,2706.9,2707.72,1199526.0
1738874340,2707.46,2709.85,2706.66,2709.57,1017464.0
1738874400,2709.52,2712.28,2708.0,2712.28,804812.0
1738874460,2712.61,2713.14,2707.84,2708.12,1696878.0
1738874520,2708.12,2709.54,2706.16,2706.69,855876.0
1738874580,2706.69,2707.79,2705.72,2706.6,952092.0
1738874640,2706.6,2708.99,2706.5,2707.38,768710.0
1738874700,2707.38,2709.4,2705.9,2709.31,1110604.0
1738874760,2709.31,2716.84,2708.7,2716.41,1843222.0
1738874820,2716.59,2723.29,2716.59,2720.31,3739476.0
1738874880,2719.75,2724.42,2717.08,2718.73,4478836.0
1738874940,2718.43,2719.11,2711.7,2712.83,2141558.0
1738875000,2712.95,2714.78,2710.64,2711.95,2679650.0
1738875060,2711.95,2712.1,2708.89,2710.69,2139548.0
1738875120,2710.58,2712.32,2710.0,2711.7,1281794.0
1738875180,2711.86,2712.07,2708.26,2711.89,953706.0
1738875240,2712.5,2715.15,2711.77,2714.07,1614582.0
1738875300,2714.42,2718.7,2714.42,2718.07,1446132.0
1738875360,2718.07,2719.33,2715.51,2716.46,2466244.0
1738875420,2716.34,2718.68,2716.25,2717.11,2018606.0
1738875480,2717.11,2717.32,2714.47,2715.82,1410812.0
1738875540,2715.77,2721.59,2715.11,2721.54,3947422.0
1738875600,2721.63,2722.07,2716.01,2716.08,1771902.0
1738875660,2715.11,2715.91,2711.39,2712.84,3588336.0
1738875720,2712.79,2717.18,2712.47,2714.35,1987292.0
1738875780,2714.35,2715.23,2711.12,2711.14,1153546.0
1738875840,2711.17,2715.35,2711.17,2713.47,1382192.0
1738875900,2713.47,2713.59,2709.76,2713.59,2114328.0
1738875960,2713.94,2718.78,2713.94,2718.52,3013150.0
1738876020,2718.47,2719.11,2715.3,2716.23,907380.0
1738876080,2716.23,2716.85,2712.76,2712.76,522768.0
1738876140,2712.75,2713.72,2709.77,2713.53,942398.0
1738876200,2713.68,2715.72,2712.09,2713.91,403960.0
1738876260,2713.91,2713.91,2711.84,2712.1,380398.0
1738876320,2712.05,2712.49,2709.89,2712.36,642798.0
1738876380,2712.31,2712.34,2707.35,2707.36,573302.0
1738876440,2707.36,2710.54,2705.67,2706.61,2616408.0
1738876500,2706.65,2709.11,2703.16,2703.32,1388598.0
1738876560,2703.32,2703.32,2695.54,2696.2,5775330.0
1738876620,2696.22,2696.91,2692.51,2695.36,2709630.0
1738876680,2695.71,2697.62,2686.83,2687.24,8553494.0
1738876740,2687.47,2693.32,2687.47,2693.26,3472316.0
1738876800,2693.2,2695.41,2690.62,2690.89,1400692.0
1738876860,2690.63,2691.54,2688.85,2689.6,2231966.0
1738876920,2689.6,2691.32,2686.76,2691.32,2903226.0
1738876980,2691.54,2694.91,2690.95,2693.95,1339236.0
1738877040,2694.04,2694.04,2690.7,2691.77,1838374.0
1738877100,2691.77,2695.67,2691.21,2695.67,2518714.0
1738877160,2695.63,2695.63,2692.89,2694.29,352020.0
1738877220,2694.29,2695.1,2692.23,2692.23,609248.0
1738877280,2692.23,2692.23,2689.18,2692.18,645678.0
1738877340,2692.24,2692.99,2688.74,2689.8,1498326.0
1738877400,2689.8,2690.05,2683.33,2685.53,4017972.0
1738877460,2685.53,2685.53,2673.76,2674.15,7177870.0
1738877520,2674.12,2682.28,2673.39,2682.28,3323844.0
1738877580,2682.34,2687.32,2682.34,2686.99,2462188.0
1738877640,2686.99,2689.95,2685.01,2689.95,1066626.0
1738877700,2689.96,2697.69,2689.94,2696.24,2360624.0
1738877760,2696.24,2698.54,2693.93,2694.33,2265042.0
1738877820,2694.96,2697.26,2691.1,2692.7,1429086.0
1738877880,2692.7,2696.89,2692.61,2696.27,722686.0
1738877940,2696.27,2696.69,2694.02,2696.14,736584.0
1738878000,2696.24,2701.61,2695.64,2700.96,2339430.0
1738878060,2701.02,2701.05,2696.61,2699.47,834588.0
1738878120,2699.48,2701.27,2698.11,2698.14,1409092.0
1738878180,2698.12,2698.12,2695.88,2696.99,760302.0
1738878240,2696.96,2702.77,2696.22,2702.36,1001654.0
1738878300,2702.26,2702.57,2698.31,2701.48,998842.0
1738878360,2701.46,2704.99,2701.24,2703.8,1126510.0
1738878420,2703.8,2703.8,2698.72,2700.47,798736.0
1738878480,2700.29,2702.0,2699.95,2699.99,729946.0
1738878540,2699.99,2699.99,2697.45,2698.9,518534.0
1738878600,2698.9,2700.99,2698.42,2698.82,583554.0
1738878660,2698.75,2701.18,2697.39,2701.18,431136.0
1738878720,2701.18,2701.18,2697.14,2697.6,341372.0
1738878780,2697.6,2697.6,2694.59,2695.41,1367748.0
1738878840,2695.4,2696.82,2694.02,2696.81,395448.0
1738878900,2696.76,2705.61,2696.17,2703.27,1319228.0
1738878960,2703.23,2709.2,2702.28,2708.95,2226118.0
1738879020,2708.95,2709.97,2706.22,2708.38,1039932.0
1738879080,2708.38,2708.38,2703.96,2705.39,1077664.0
1738879140,2705.14,2707.91,2704.05,2707.9,460644.0
1738879200,2707.91,2708.76,2701.98,2702.29,896432.0
1738879260,2702.3,2702.3,2698.97,2699.47,1020202.0
1738879320,2699.46,2703.26,2698.96,2703.26,579512.0
1738879380,2703.27,2703.59,2700.07,2700.42,626262.0
1738879440,2700.36,2700.36,2690.86,2696.65,5091922.0
1738879500,2696.7,2696.83,2690.06,2690.06,1940848.0
1738879560,2690.06,2690.71,2687.36,2689.17,2119456.0
1738879620,2689.17,2690.04,2683.36,2685.07,3042970.0
1738879680,2685.24,2688.0,2685.24,2687.4,1243242.0
1738879740,2687.15,2687.15,2685.02,2685.03,694008.0
1738879800,2685.03,2686.53,2683.52,2686.52,1411276.0
1738879860,2686.53,2686.6,2675.87,2676.14,6200392.0
1738879920,2676.03,2677.82,2674.9,2675.85,2929396.0
1738879980,2676.46,2676.6,2655.0,2659.81,10498870.0
1738880040,2660.52,2666.82,2651.14,2660.96,18160212.0
1738880100,2661.1,2670.4,2660.28,2668.89,5140412.0
1738880160,2668.86,2673.7,2668.74,2673.25,4315082.0
1738880220,2673.32,2676.48,2670.14,2670.97,2503650.0
1738880280,2670.97,2673.47,2669.16,2670.45,2036826.0
1738880340,2670.45,2671.66,2666.06,2667.99,2141988.0
1738880400,2666.95,2667.95,2665.17,2667.04,1140586.0
1738880460,2667.5,2671.76,2667.07,2671.55,1044148.0
1738880520,2671.54,2671.65,2667.65,2669.75,696916.0
1738880580,2669.75,2674.17,2669.75,2673.97,792370.0
1738880640,2673.97,2680.17,2673.52,2677.9,2030058.0
1738880700,2677.89,2677.89,2673.3,2673.3,985224.0
1738880760,2673.3,2678.37,2673.22,2678.36,637378.0
1738880820,2678.36,2678.94,2675.54,2678.93,672676.0
1738880880,2678.93,2681.67,2678.93,2679.68,979644.0
1738880940,2679.73,2689.15,2678.0,2687.76,10016154.0
1738881000,2687.76,2687.76,2683.1,2684.03,1569542.0
1738881060,2684.06,2684.82,2680.78,2681.9,1481294.0
1738881120,2681.9,2684.31,2680.08,2684.22,1338200.0
1738881180,2684.22,2684.95,2680.35,2682.91,744838.0
1738881240,2682.91,2688.38,2682.89,2688.38,737722.0
1738881300,2688.37,2688.37,2683.92,2686.46,1051580.0
1738881360,2686.39,2692.69,2686.33,2690.67,1808912.0
1738881420,2690.6,2693.7,2688.85,2693.7,2030230.0
1738881480,2693.7,2696.99,2692.71,2692.89,2233458.0
1738881540,2692.89,2694.28,2689.98,2693.87,881696.0
1738881600,2693.51,2693.51,2690.73,2692.84,557672.0
1738881660,2692.84,2692.84,2689.5,2689.86,652828.0
1738881720,2689.86,2691.95,2689.69,2689.9,406716.0
1738881780,2689.9,2691.78,2689.9,2691.77,263266.0
1738881840,2691.73,2691.73,2689.5,2689.51,387196.0
1738881900,2689.45,2689.65,2689.45,2689.64,376810.0
1738881960,2689.64,2691.41,2689.64,2691.41,178426.0
1738882020,2691.41,2691.79,2690.52,2690.54,525346.0
1738882080,2690.54,2690.54,2688.4,2688.4,506172.0
1738882140,2688.4,2688.4,2686.34,2687.44,474248.0
1738882200,2687.44,2689.51,2687.43,2689.2,1144482.0
1738882260,2689.2,2689.21,2689.03,2689.18,115604.0
1738882320,2689.18,2689.35,2689.06,2689.35,217052.0
1738882380,2689.35,2694.26,2689.35,2694.21,649634.0
1738882440,2694.16,2696.77,2694.09,2696.11,646828.0
1738882500,2696.11,2697.77,2695.78,2697.63,630978.0
1738882560,2697.63,2698.73,2697.23,2697.65,718344.0
1738882620,2697.65,2701.36,2697.25,2701.27,1324792.0
1738882680,2701.27,2701.27,2696.57,2697.99,920258.0
1738882740,2697.77,2699.27,2697.69,2699.26,440246.0
1738882800,2699.22,2699.76,2692.98,2692.98,2618446.0
1738882860,2692.94,2698.81,2692.27,2698.48,1890968.0
1738882920,2697.93,2699.46,2695.31,2698.23,1858702.0
1738882980,2698.43,2699.0,2696.05,2696.87,1217958.0
1738883040,2696.87,2697.47,2694.97,2697.47,1581700.0
1738883100,2697.42,2699.0,2696.2,2699.0,946298.0
1738883160,2699.0,2700.29,2698.82,2700.15,1249848.0
1738883220,2700.15,2701.14,2697.2,2697.2,1299336.0
1738883280,2697.06,2697.06,2693.44,2694.95,722888.0
1738883340,2694.8,2695.78,2693.14,2694.98,384942.0
1738883400,2694.98,2696.87,2693.96,2696.85,590480.0
1738883460,2696.85,2697.24,2693.26,2693.26,537038.0
1738883520,2693.08,2694.22,2692.5,2693.56,303636.0
1738883580,2693.41,2693.41,2691.39,2691.9,814664.0
1738883640,2691.89,2692.14,2685.4,2686.72,2740030.0
1738883700,2686.72,2687.94,2685.01,2687.1,1812138.0
1738883760,2687.1,2690.94,2687.1,2690.43,767152.0
1738883820,2690.43,2692.65,2690.43,2691.44,697428.0
1738883880,2691.41,2691.49,2688.32,2689.48,302352.0
1738883940,2689.48,2693.81,2689.19,2693.18,1095092.0
1738884000,2693.18,2698.05,2693.18,2695.31,2878190.0
1738884060,2695.44,2696.68,2693.34,2693.73,1165846.0
1738884120,2693.73,2694.75,2691.13,2692.47,593568.0
1738884180,2692.47,2693.54,2691.27,2691.28,348104.0
1738884240,2691.28,2691.28,2688.31,2688.74,625528.0
1738884300,2688.7,2688.74,2686.85,2687.18,2390950.0
1738884360,2687.18,2689.26,2687.18,2687.63,574450.0
1738884420,2687.58,2690.29,2686.8,2688.69,688024.0
1738884480,2688.69,2690.07,2687.31,2687.61,616392.0
1738884540,2687.61,2688.63,2684.89,2684.89,359350.0
1738884600,2684.85,2686.5,2682.0,2682.0,1666144.0
1738884660,2682.0,2686.99,2682.0,2686.84,1099446.0
1738884720,2686.84,2686.94,2683.85,2683.91,521520.0
1738884780,2683.91,2685.16,2683.3,2683.3,638364.0
1738884840,2682.96,2682.96,2680.01,2681.89,1107244.0
1738884900,2681.65,2682.78,2679.55,2679.99,663474.0
1738884960,2679.99,2683.16,2678.47,2683.15,1067588.0
1738885020,2683.22,2685.38,2682.72,2682.96,425474.0
1738885080,2682.83,2683.39,2681.64,2682.32,635076.0
1738885140,2682.32,2682.82,2681.85,2682.76,309118.0
1738885200,2682.77,2682.77,2675.02,2675.02,1867780.0
1738885260,2675.02,2675.02,2666.54,2668.55,6832876.0
1738885320,2668.56,2670.81,2668.2,2668.91,2019196.0
1738885380,2668.91,2673.77,2668.91,2671.47,2035256.0
1738885440,2671.43,2676.07,2670.86,2675.18,1803634.0
1738885500,2675.18,2677.46,2673.78,2677.46,1016190.0
1738885560,2677.16,2680.34,2676.08,2676.08,1857240.0
1738885620,2675.77,2680.09,2674.37,2679.52,885154.0
1738885680,2679.52,2679.52,2676.1,2676.15,699526.0
1738885740,2676.26,2678.27,2675.45,2676.83,338272.0
1738885800,2676.47,2680.35,2675.56,2680.35,740764.0
1738885860,2680.4,2682.85,2680.2,2682.66,1377162.0
1738885920,2682.66,2683.71,2682.06,2683.44,1183678.0
1738885980,2683.27,2685.99,2682.35,2684.99,814732.0
1738886040,2684.99,2686.57,2683.64,2686.06,647612.0
1738886100,2686.11,2686.9,2685.15,2686.27,508808.0
1738886160,2686.73,2688.36,2685.85,2688.35,454294.0
1738886220,2688.35,2689.64,2686.07,2689.02,723370.0
1738886280,2689.02,2689.18,2686.07,2687.3,498582.0
1738886340,2687.42,2687.98,2685.23,2685.26,855212.0
1738886400,2685.26,2690.06,2683.76,2690.05,3893948.0
1738886460,2690.23,2695.68,2690.23,2694.57,2069774.0
1738886520,2694.49,2698.94,2694.49,2695.95,1863884.0
1738886580,2695.94,2696.36,2691.09,2694.09,1195836.0
1738886640,2694.4,2695.9,2692.44,2695.47,740800.0
1738886700,2695.47,2698.84,2694.67,2698.56,1181660.0
1738886760,2698.32,2704.69,2697.42,2702.37,2434234.0
1738886820,2702.5,2704.88,2701.64,2704.37,1770410.0
1738886880,2704.37,2704.49,2701.48,2702.01,1217982.0
1738886940,2701.97,2703.47,2700.27,2702.11,977926.0
1738887000,2702.0,2703.24,2699.29,2703.24,1083584.0
1738887060,2703.24,2705.3,2701.07,2701.07,1393266.0
1738887120,2701.06,2704.82,2701.01,2702.22,825700.0
1738887180,2702.22,2704.28,2700.56,2702.7,1011044.0
1738887240,2702.57,2702.7,2700.22,2701.85,704208.0
1738887300,2701.75,2704.04,2700.02,2703.96,1037652.0
1738887360,2703.94,2705.59,2702.4,2703.61,1071948.0
1738887420,2703.36,2704.49,2700.51,2704.47,739194.0
1738887480,2704.47,2705.31,2703.31,2705.11,1414882.0
1738887540,2705.11,2705.3,2700.09,2700.09,1003760.0
1738887600,2700.17,2707.16,2700.12,2707.16,1448894.0
1738887660,2707.29,2713.76,2707.29,2712.75,3156002.0
1738887720,2712.35,2714.7,2710.57,2711.4,2008456.0
1738887780,2711.29,2711.36,2707.46,2707.93,1494462.0
1738887840,2707.93,2708.79,2706.24,2708.77,613542.0
1738887900,2708.71,2711.59,2708.1,2710.6,1239066.0
1738887960,2710.6,2710.8,2708.09,2708.92,638438.0
1738888020,2708.49,2709.77,2707.55,2708.69,489860.0
1738888080,2708.69,2709.23,2705.55,2706.08,843548.0
1738888140,2706.3,2707.81,2704.36,2706.72,542776.0
1738888200,2706.72,2708.41,2705.47,2706.38,1163224.0
1738888260,2706.37,2712.84,2706.37,2710.47,824904.0
1738888320,2710.4,2710.56,2706.06,2707.28,711824.0
1738888380,2707.28,2708.84,2704.01,2704.43,765050.0
1738888440,2704.5,2705.68,2703.22,2705.57,1208758.0
1738888500,2705.35,2705.43,2701.17,2703.84,1047432.0
1738888560,2703.84,2705.49,2701.23,2703.33,944846.0
1738888620,2703.49,2705.0,2701.44,2702.79,766092.0
1738888680,2702.23,2703.03,2700.43,2701.77,551274.0
1738888740,2701.82,2703.09,2700.0,2700.01,824238.0
1738888800,2700.01,2700.02,2693.8,2696.02,3041352.0
1738888860,2695.51,2699.49,2694.89,2698.56,1781832.0
1738888920,2698.48,2700.17,2695.47,2695.63,912984.0
1738888980,2695.63,2695.65,2688.82,2688.83,2452686.0
1738889040,2688.89,2690.47,2686.23,2686.5,4983628.0
1738889100,2686.47,2688.53,2683.03,2688.27,4047950.0
1738889160,2688.27,2691.28,2680.93,2681.9,6933192.0
1738889220,2681.96,2685.22,2681.01,2681.85,1753132.0
1738889280,2681.85,2687.48,2680.96,2681.11,1912246.0
1738889340,2681.11,2684.42,2681.07,2682.91,975234.0
1738889400,2682.4,2682.99,2678.0,2678.02,2650672.0
1738889460,2678.02,2686.7,2678.02,2686.7,1822532.0
1738889520,2686.81,2686.83,2681.15,2681.17,1370244.0
1738889580,2681.28,2684.82,2681.14,2682.86,945606.0
1738889640,2683.8,2686.69,2683.11,2685.69,808786.0
1738889700,2685.8,2687.18,2684.15,2685.14,643096.0
1738889760,2685.1,2689.16,2685.0,2688.78,655340.0
1738889820,2688.78,2691.29,2688.14,2688.95,1741422.0
1738889880,2689.33,2689.35,2684.75,2685.5,677294.0
1738889940,2685.5,2686.8,2684.44,2686.1,571964.0
1738890000,2686.03,2689.39,2686.03,2687.75,1979264.0
1738890060,2687.74,2689.15,2685.91,2688.35,884718.0
1738890120,2688.35,2691.25,2687.61,2689.06,1004972.0
1738890180,2689.07,2694.38,2689.07,2694.01,1003486.0
1738890240,2693.68,2696.2,2693.53,2694.21,867138.0
1738890300,2694.21,2695.71,2691.52,2695.71,893330.0
1738890360,2695.53,2700.3,2695.53,2697.36,2059952.0
1738890420,2697.29,2700.95,2697.28,2700.57,1480574.0
1738890480,2700.57,2703.05,2700.2,2701.16,1092238.0
1738890540,2700.77,2701.49,2696.54,2697.33,956472.0
1738890600,2697.35,2700.53,2696.82,2700.53,993228.0
1738890660,2700.53,2702.06,2698.56,2701.37,1066876.0
1738890720,2701.3,2702.19,2700.45,2701.18,667488.0
1738890780,2701.18,2701.55,2698.75,2699.21,980280.0
1738890840,2699.07,2699.35,2696.81,2699.09,1093368.0
1738890900,2698.98,2699.36,2697.06,2697.06,981024.0
1738890960,2697.06,2697.13,2693.62,2695.93,1203708.0
1738891020,2695.99,2698.25,2694.04,2694.9,1173898.0
1738891080,2694.9,2698.22,2693.41,2697.29,720170.0
1738891140,2697.29,2697.31,2694.21,2697.14,261934.0
1738891200,2697.34,2700.3,2695.83,2700.3,774432.0
1738891260,2700.04,2701.41,2698.77,2699.54,541836.0
1738891320,2699.55,2700.32,2698.38,2699.9,566276.0
1738891380,2699.9,2703.69,2699.9,2702.43,503670.0
1738891440,2702.38,2705.54,2702.27,2702.93,907910.0
1738891500,2702.93,2702.94,2698.89,2700.11,777476.0
1738891560,2700.11,2700.11,2694.75,2695.31,1353084.0
1738891620,2695.31,2697.98,2694.64,2697.97,560632.0
1738891680,2698.12,2698.12,2696.27,2697.52,378056.0
1738891740,2697.37,2701.79,2696.47,2701.79,687782.0
1738891800,2701.6,2702.52,2694.22,2694.3,1408040.0
1738891860,2694.15,2695.43,2689.74,2689.83,1677790.0
1738891920,2689.83,2694.74,2689.83,2694.05,1441616.0
1738891980,2694.05,2698.37,2693.69,2697.98,1355932.0
1738892040,2697.72,2698.37,2696.15,2696.6,463172.0
1738892100,2696.22,2701.34,2695.01,2700.88,1621794.0
1738892160,2700.87,2704.33,2699.85,2702.95,1242540.0
1738892220,2703.05,2706.27,2703.05,2705.68,1389614.0
1738892280,2705.76,2708.98,2705.65,2706.37,944412.0
1738892340,2705.92,2705.92,2701.79,2703.73,895332.0
1738892400,2703.73,2703.73,2700.35,2701.28,721050.0
1738892460,2701.28,2701.69,2700.35,2700.85,558538.0
1738892520,2700.85,2701.92,2700.35,2701.91,312304.0
1738892580,2701.91,2703.9,2701.91,2702.49,421950.0
1738892640,2702.49,2705.83,2701.92,2704.69,758966.0
1738892700,2704.69,2704.69,2701.94,2703.01,2247302.0
1738892760,2703.01,2706.78,2702.62,2706.78,764892.0
1738892820,2706.78,2708.3,2703.83,2703.83,1107666.0
1738892880,2703.83,2704.34,2701.55,2702.64,651096.0
1738892940,2702.69,2705.93,2701.56,2704.28,774710.0
1738893000,2704.28,2704.28,2701.15,2703.03,908302.0
1738893060,2703.02,2710.89,2703.02,2710.89,1733350.0
1738893120,2711.61,2722.9,2711.61,2722.32,6662750.0
1738893180,2722.36,2734.07,2720.86,2731.62,13010256.0
1738893240,2731.13,2733.97,2730.11,2731.86,4750584.0
1738893300,2731.71,2734.43,2726.47,2728.34,3751110.0
1738893360,2728.41,2738.34,2726.34,2735.26,3836878.0
1738893420,2734.75,2735.76,2728.15,2730.38,3866046.0
1738893480,2730.32,2730.32,2721.92,2722.91,2851840.0
1738893540,2723.11,2723.16,2716.2,2716.2,3109420.0
1738893600,2715.75,2717.74,2711.73,2717.65,4767654.0
1738893660,2717.56,2724.0,2717.56,2723.88,2698744.0
1738893720,2723.88,2726.33,2721.0,2725.62,2579356.0
1738893780,2725.05,2725.23,2721.64,2722.2,1388452.0
1738893840,2722.14,2722.99,2719.52,2720.97,1633690.0
1738893900,2720.99,2724.56,2720.23,2723.86,1208376.0
1738893960,2723.44,2724.03,2720.89,2721.91,1296046.0
1738894020,2721.92,2724.31,2721.07,2724.06,1075146.0
1738894080,2724.06,2724.47,2721.38,2723.67,1274346.0
1738894140,2723.67,2726.36,2720.93,2721.63,1529078.0
1738894200,2721.58,2723.47,2719.9,2720.23,1378218.0
1738894260,2720.22,2721.57,2718.33,2720.03,1320076.0
1738894320,2720.03,2723.27,2719.71,2722.76,1067730.0
1738894380,2723.09,2724.37,2721.17,2724.37,991020.0
1738894440,2724.37,2724.37,2721.07,2721.81,673608.0
1738894500,2721.81,2725.45,2720.51,2722.03,1356414.0
1738894560,2722.03,2723.07,2719.5,2720.51,1275780.0
1738894620,2720.51,2721.96,2716.15,2716.43,2705968.0
1738894680,2716.43,2719.08,2714.86,2719.06,1609294.0
1738894740,2719.23,2726.99,2718.69,2725.56,1700222.0
1738894800,2725.56,2728.94,2725.56,2728.94,1326784.0
1738894860,2728.75,2732.76,2728.47,2729.81,1977604.0
1738894920,2729.82,2732.49,2728.1,2728.1,1490258.0
1738894980,2728.1,2728.77,2725.0,2726.61,922154.0
1738895040,2726.61,2728.98,2724.1,2724.1,1066450.0
1738895100,2724.1,2726.16,2721.11,2724.34,1388902.0
1738895160,2724.37,2728.4,2724.27,2727.99,618814.0
1738895220,2727.87,2729.73,2726.2,2726.2,474074.0
1738895280,2726.2,2726.73,2722.36,2722.61,1282388.0
1738895340,2722.55,2722.72,2719.86,2722.08,855088.0
1738895400,2722.07,2722.68,2719.05,2722.68,655808.0
1738895460,2722.38,2726.17,2721.6,2725.88,2041520.0
1738895520,2725.88,2728.21,2725.56,2726.39,930772.0
1738895580,2726.16,2727.36,2723.51,2726.28,901724.0
1738895640,2726.57,2728.14,2725.8,2727.2,835274.0
1738895700,2727.2,2727.2,2723.61,2723.61,667558.0
1738895760,2723.61,2725.63,2722.19,2723.75,749758.0
1738895820,2723.76,2728.74,2723.76,2726.63,1005700.0
1738895880,2727.05,2728.32,2725.48,2725.76,540536.0
1738895940,2725.63,2725.76,2720.0,2720.19,1665602.0
1738896000,2720.3,2721.38,2718.69,2718.98,551944.0
1738896060,2718.96,2721.76,2718.84,2719.73,1032872.0
1738896120,2719.66,2720.62,2717.68,2718.49,1000578.0
1738896180,2718.42,2720.89,2718.35,2719.97,570622.0
1738896240,2719.97,2722.29,2719.97,2721.39,472642.0
1738896300,2721.44,2724.64,2720.79,2723.6,1450584.0
1738896360,2723.6,2725.28,2720.58,2720.58,1058094.0
1738896420,2720.58,2722.37,2717.97,2719.01,1596624.0
1738896480,2719.01,2722.65,2719.01,2722.65,507730.0
1738896540,2722.65,2723.83,2721.17,2723.3,808400.0
1738896600,2723.35,2723.61,2720.05,2723.11,898890.0
1738896660,2723.3,2727.63,2723.17,2723.91,2142038.0
1738896720,2723.87,2723.87,2721.88,2721.88,712968.0
1738896780,2721.92,2722.51,2720.02,2720.45,380956.0
1738896840,2721.08,2722.25,2719.64,2719.66,401330.0
1738896900,2719.61,2721.3,2719.05,2719.51,537758.0
1738896960,2719.51,2720.79,2719.22,2720.33,335956.0
1738897020,2720.33,2722.4,2720.06,2722.02,249224.0
1738897080,2721.66,2721.66,2718.78,2719.0,318834.0
1738897140,2719.0,2723.99,2718.94,2723.77,449486.0
1738897200,2723.64,2726.36,2721.4,2726.36,1146212.0
1738897260,2726.44,2728.12,2725.02,2727.89,1612162.0
1738897320,2727.89,2727.89,2725.08,2725.28,1532852.0
1738897380,2724.9,2727.31,2724.9,2725.38,697536.0
1738897440,2725.38,2726.56,2723.67,2724.39,909916.0
1738897500,2724.39,2727.66,2724.0,2724.0,1533682.0
1738897560,2724.0,2726.77,2723.89,2726.51,1078480.0
1738897620,2726.62,2729.41,2726.62,2728.52,3635566.0
1738897680,2728.58,2735.26,2728.41,2735.03,1704376.0
1738897740,2734.72,2734.72,2729.57,2729.57,1064320.0
1738897800,2729.57,2732.8,2729.56,2732.05,716604.0
1738897860,2732.09,2732.95,2728.0,2728.01,956936.0
1738897920,2728.01,2730.44,2727.0,2728.5,1161410.0
1738897980,2728.39,2729.41,2726.44,2726.46,545986.0
1738898040,2726.46,2726.48,2723.27,2724.13,841242.0
1738898100,2724.57,2726.36,2723.48,2725.73,560386.0
1738898160,2725.72,2726.14,2722.16,2722.64,414286.0
1738898220,2722.64,2724.63,2722.0,2722.01,610238.0
1738898280,2721.85,2724.68,2720.89,2724.32,1888456.0
1738898340,2724.32,2725.47,2722.27,2723.63,842826.0
1738898400,2723.06,2723.5,2720.56,2720.58,640532.0
1738898460,2720.63,2721.83,2718.19,2718.88,1525714.0
1738898520,2718.88,2720.39,2718.7,2718.95,389554.0
1738898580,2718.95,2720.2,2718.63,2718.73,417232.0
1738898640,2718.73,2720.06,2717.04,2717.94,765086.0
1738898700,2717.94,2720.25,2717.15,2719.31,641082.0
1738898760,2719.31,2719.96,2716.68,2718.88,506590.0
1738898820,2719.17,2720.24,2718.94,2720.23,364690.0
1738898880,2720.24,2720.86,2719.61,2719.62,494078.0
1738898940,2719.62,2719.87,2718.8,2719.51,227116.0
1738899000,2719.07,2719.11,2715.07,2715.28,1755942.0
1738899060,2715.28,2715.29,2712.48,2714.1,2532880.0
1738899120,2714.11,2714.11,2708.72,2709.54,5428298.0
1738899180,2709.54,2712.81,2709.43,2711.09,1589136.0
1738899240,2711.6,2711.9,2709.43,2710.56,1133126.0
1738899300,2710.6,2711.97,2709.43,2710.4,1194762.0
1738899360,2710.4,2711.29,2702.68,2702.85,4821202.0
1738899420,2703.14,2706.83,2702.72,2706.81,1818652.0
1738899480,2706.81,2708.56,2706.52,2708.49,840678.0
1738899540,2708.49,2710.03,2706.17,2707.44,804140.0
1738899600,2707.51,2708.77,2707.15,2707.34,720802.0
1738899660,2707.35,2708.57,2706.5,2706.98,457400.0
1738899720,2706.89,2706.89,2702.0,2703.4,1133898.0
1738899780,2703.4,2704.8,2702.76,2704.11,908606.0
1738899840,2704.11,2705.46,2704.11,2705.14,610484.0
1738899900,2705.14,2707.48,2705.06,2707.34,2061876.0
1738899960,2707.07,2710.6,2706.69,2709.72,2484444.0
1738900020,2709.78,2711.78,2709.77,2711.23,797812.0
1738900080,2711.23,2711.23,2708.88,2708.89,612254.0
1738900140,2708.89,2712.4,2708.77,2710.25,402604.0
1738900200,2710.25,2712.99,2710.0,2711.19,558744.0
1738900260,2711.19,2712.22,2709.9,2712.22,461364.0
1738900320,2712.22,2713.66,2711.03,2711.26,467574.0
1738900380,2710.84,2711.07,2709.13,2710.33,279452.0
1738900440,2710.33,2712.77,2710.25,2712.03,313404.0
1738900500,2712.1,2712.99,2711.02,2711.12,382960.0
1738900560,2711.12,2712.78,2710.42,2710.76,345150.0
1738900620,2710.76,2715.0,2710.44,2713.29,821806.0
1738900680,2713.34,2714.12,2712.81,2712.82,499888.0
1738900740,2712.82,2714.47,2712.47,2714.47,442940.0
1738900800,2714.47,2715.5,2712.19,2712.94,851536.0
1738900860,2712.67,2718.51,2712.06,2717.27,673028.0
1738900920,2717.27,2719.76,2717.1,2718.71,1055868.0
1738900980,2718.64,2719.19,2715.58,2716.65,618868.0
1738901040,2716.69,2718.92,2716.69,2717.59,294308.0
1738901100,2717.55,2718.99,2716.49,2717.81,672972.0
1738901160,2717.86,2718.39,2716.76,2718.39,412386.0
1738901220,2718.39,2722.43,2718.01,2722.43,2053276.0
1738901280,2722.48,2726.14,2722.43,2726.1,2108860.0
1738901340,2726.1,2726.44,2724.31,2725.0,864256.0
1738901400,2724.56,2724.74,2723.11,2724.36,747916.0
1738901460,2724.36,2725.27,2723.08,2723.28,600692.0
1738901520,2723.05,2724.6,2722.51,2723.28,672936.0
1738901580,2723.28,2725.77,2723.28,2725.26,374116.0
1738901640,2725.26,2725.26,2723.76,2723.76,826916.0
1738901700,2723.6,2723.72,2720.34,2723.14,1692084.0
1738901760,2723.14,2726.0,2722.93,2723.69,802894.0
1738901820,2723.69,2724.78,2722.57,2722.97,772206.0
1738901880,2723.01,2724.99,2723.01,2724.7,553276.0
1738901940,2724.71,2725.72,2724.26,2725.61,566866.0
1738902000,2725.61,2729.01,2725.11,2726.05,1450456.0
1738902060,2726.07,2727.14,2724.7,2724.96,452446.0
1738902120,2724.96,2726.87,2724.91,2726.81,404294.0
1738902180,2726.81,2727.9,2725.85,2727.0,639966.0
1738902240,2727.01,2728.14,2726.88,2726.88,806450.0
1738902300,2726.94,2727.18,2725.14,2725.85,634800.0
1738902360,2725.78,2725.86,2723.47,2725.1,760942.0
1738902420,2725.13,2726.36,2723.3,2724.25,565578.0
1738902480,2724.25,2724.69,2720.34,2721.18,1752396.0
1738902540,2721.18,2722.45,2721.1,2721.1,1624348.0
1738902600,2721.1,2722.9,2720.95,2722.9,798904.0
1738902660,2722.89,2724.3,2719.85,2723.33,638328.0
1738902720,2723.34,2725.2,2722.76,2724.49,1223122.0
1738902780,2724.49,2726.56,2723.8,2723.81,714766.0
1738902840,2723.81,2724.38,2722.09,2724.37,1064842.0
1738902900,2724.37,2726.05,2723.63,2725.68,394176.0
1738902960,2726.13,2729.85,2726.13,2729.4,1720600.0
1738903020,2729.4,2729.79,2725.88,2726.17,1772800.0
1738903080,2726.42,2726.42,2723.46,2724.56,476724.0
1738903140,2724.56,2724.62,2722.49,2722.66,292026.0
1738903200,2722.77,2723.39,2719.84,2719.84,1541920.0
1738903260,2719.76,2721.23,2718.07,2719.72,3236210.0
1738903320,2719.72,2721.08,2719.47,2719.8,659916.0
1738903380,2719.8,2720.7,2718.38,2718.78,685302.0
1738903440,2718.75,2719.76,2718.68,2719.14,467508.0
1738903500,2719.56,2721.83,2718.9,2718.9,481178.0
1738903560,2718.85,2718.86,2717.01,2717.26,2255346.0
1738903620,2717.22,2717.84,2715.27,2716.22,980182.0
1738903680,2716.22,2718.43,2715.44,2716.61,348090.0
1738903740,2716.61,2716.62,2715.11,2715.12,875502.0
1738903800,2715.12,2716.87,2715.01,2716.77,758342.0
1738903860,2716.76,2719.99,2716.76,2717.92,767228.0
1738903920,2717.92,2717.92,2716.36,2717.75,381064.0
1738903980,2717.75,2717.75,2714.78,2716.19,1383042.0
1738904040,2716.42,2718.46,2716.18,2718.3,518772.0
1738904100,2718.24,2719.79,2717.13,2719.07,375736.0
1738904160,2719.07,2721.8,2719.06,2721.8,335302.0
1738904220,2721.8,2722.19,2720.35,2720.37,326412.0
1738904280,2720.37,2720.79,2719.42,2719.44,181054.0
1738904340,2719.44,2720.57,2719.42,2720.22,110918.0
1738904400,2720.22,2721.72,2719.09,2720.81,658854.0
1738904460,2721.04,2723.53,2720.26,2723.3,439282.0
1738904520,2723.3,2723.62,2721.56,2721.56,393344.0
1738904580,2721.55,2723.75,2721.31,2723.69,304244.0
1738904640,2723.73,2724.97,2722.81,2724.97,993442.0
1738904700,2724.97,2726.16,2723.58,2723.6,977462.0
1738904760,2723.63,2724.15,2722.31,2722.79,700696.0
1738904820,2722.49,2722.73,2719.18,2719.18,218070.0
1738904880,2719.18,2719.18,2717.69,2718.37,573652.0
1738904940,2718.36,2719.39,2716.23,2716.77,562944.0
1738905000,2716.57,2718.8,2716.5,2717.43,429714.0
1738905060,2717.42,2717.46,2711.73,2712.08,2256968.0
1738905120,2712.09,2713.69,2711.61,2712.54,638414.0
1738905180,2712.76,2712.86,2709.1,2710.13,2499852.0
1738905240,2710.2,2712.57,2710.2,2712.08,1115232.0
1738905300,2712.12,2713.6,2710.68,2711.53,788682.0
1738905360,2711.53,2714.74,2711.24,2714.55,664928.0
1738905420,2714.15,2714.15,2712.71,2713.19,374176.0
1738905480,2713.2,2713.4,2711.94,2712.03,378870.0
1738905540,2712.08,2713.2,2711.61,2711.61,625784.0
1738905600,2711.61,2711.62,2709.03,2709.81,967236.0
1738905660,2709.83,2709.97,2704.82,2706.45,2036512.0
1738905720,2706.45,2707.38,2705.51,2707.27,1658144.0
1738905780,2707.27,2708.42,2703.44,2703.45,1105364.0
1738905840,2703.45,2706.55,2703.45,2706.02,885728.0
1738905900,2706.01,2709.15,2704.92,2707.41,1239878.0
1738905960,2707.41,2707.66,2705.19,2705.19,452464.0
1738906020,2705.1,2707.76,2705.08,2707.63,409900.0
1738906080,2707.44,2708.77,2707.21,2708.76,1152760.0
1738906140,2708.76,2709.27,2708.02,2708.02,510876.0
1738906200,2708.03,2710.72,2706.82,2709.31,732742.0
1738906260,2709.31,2709.31,2706.0,2706.89,1536988.0
1738906320,2706.89,2709.82,2705.68,2709.82,686286.0
1738906380,2709.93,2714.07,2709.25,2713.77,723942.0
1738906440,2713.77,2716.0,2713.43,2713.97,1181372.0
1738906500,2713.97,2715.94,2713.97,2714.49,773596.0
1738906560,2714.49,2715.29,2711.61,2711.7,471406.0
1738906620,2711.84,2712.94,2710.22,2710.64,321674.0
1738906680,2710.64,2712.15,2710.0,2712.03,466266.0
1738906740,2712.03,2715.55,2711.4,2715.53,623824.0
1738906800,2715.35,2717.07,2714.97,2716.82,324776.0
1738906860,2716.78,2716.78,2714.14,2716.3,539702.0
1738906920,2716.35,2717.66,2715.61,2716.81,414076.0
1738906980,2716.81,2717.63,2713.57,2714.24,4818402.0
1738907040,2714.24,2715.54,2713.85,2715.3,447174.0
1738907100,2715.3,2715.79,2712.56,2713.26,522566.0
1738907160,2713.3,2713.36,2710.78,2711.07,581466.0
1738907220,2711.11,2711.31,2708.9,2710.72,573428.0
1738907280,2710.72,2711.71,2709.91,2710.36,460122.0
1738907340,2710.53,2711.99,2710.16,2711.84,222570.0
1738907400,2711.84,2714.28,2711.69,2712.19,473898.0
1738907460,2712.19,2713.5,2711.24,2711.24,370922.0
1738907520,2711.24,2711.24,2706.81,2706.81,608134.0
1738907580,2706.81,2709.27,2706.18,2709.06,579636.0
1738907640,2709.07,2711.96,2709.07,2711.94,614872.0
1738907700,2711.91,2712.58,2710.98,2711.44,268282.0
1738907760,2711.44,2713.99,2711.29,2713.78,617320.0
1738907820,2713.67,2713.67,2712.21,2712.48,212374.0
1738907880,2712.48,2712.48,2710.38,2711.78,228624.0
1738907940,2711.78,2712.97,2711.3,2712.92,210640.0
1738908000,2712.96,2714.56,2711.91,2712.34,587178.0
1738908060,2712.35,2713.34,2710.06,2710.11,525438.0
1738908120,2710.11,2710.11,2704.8,2704.81,1244842.0
1738908180,2704.93,2707.93,2704.38,2706.12,1315774.0
1738908240,2706.67,2709.07,2706.57,2708.12,548796.0
1738908300,2708.11,2709.77,2706.47,2707.21,862330.0
1738908360,2707.38,2707.44,2704.56,2705.37,676324.0
1738908420,2705.65,2705.95,2700.68,2701.26,2026530.0
1738908480,2701.26,2703.69,2700.5,2702.39,930662.0
1738908540,2702.39,2703.95,2701.56,2703.67,1373550.0
1738908600,2703.4,2705.0,2702.52,2704.96,522846.0
1738908660,2704.97,2706.16,2704.58,2705.63,765458.0
1738908720,2705.64,2706.21,2705.21,2705.22,313696.0
1738908780,2705.22,2707.29,2705.21,2706.44,591632.0
1738908840,2706.44,2708.03,2706.14,2707.52,363742.0
1738908900,2707.3,2707.3,2704.5,2704.56,937220.0
1738908960,2704.57,2708.49,2704.57,2708.15,628510.0
1738909020,2708.15,2711.17,2707.46,2707.46,1074256.0
1738909080,2707.07,2707.67,2703.26,2703.26,878754.0
1738909140,2703.26,2706.65,2703.26,2706.18,442236.0
1738909200,2706.14,2706.53,2703.18,2703.18,516630.0
1738909260,2702.83,2703.18,2700.28,2700.87,1442048.0
1738909320,2700.87,2701.88,2693.59,2695.34,10615916.0
1738909380,2695.45,2696.69,2694.14,2694.47,2650132.0
1738909440,2694.59,2698.1,2694.59,2697.84,1309768.0
1738909500,2697.73,2698.56,2695.0,2695.31,957336.0
1738909560,2695.31,2695.76,2690.0,2691.89,4014290.0
1738909620,2691.89,2693.75,2691.85,2691.86,1773268.0
1738909680,2691.86,2693.03,2680.03,2681.95,11558882.0
1738909740,2681.61,2683.69,2678.32,2681.24,7963404.0
1738909800,2681.67,2685.82,2681.67,2684.84,2822362.0
1738909860,2685.24,2687.58,2685.0,2686.66,2008102.0
1738909920,2686.71,2688.12,2684.12,2686.09,1498898.0
1738909980,2686.15,2688.81,2683.62,2683.9,2788176.0
1738910040,2683.86,2684.15,2678.65,2679.41,3956620.0
1738910100,2679.64,2680.17,2666.66,2668.28,10555960.0
1738910160,2668.34,2674.99,2668.29,2674.98,4706150.0
1738910220,2674.95,2677.19,2671.32,2676.54,3362428.0
1738910280,2676.54,2679.89,2676.35,2678.58,2156798.0
1738910340,2678.58,2681.95,2678.58,2680.28,2114610.0
1738910400,2680.28,2681.42,2677.88,2679.2,2694386.0
1738910460,2679.2,2679.2,2674.01,2674.01,2509666.0
1738910520,2673.95,2676.71,2673.01,2674.84,4620190.0
1738910580,2674.83,2678.78,2674.06,2677.8,1083052.0
1738910640,2677.8,2679.85,2676.18,2677.82,1522800.0
1738910700,2677.81,2679.52,2674.54,2674.54,1406448.0
1738910760,2674.51,2677.77,2670.51,2675.7,3014038.0
1738910820,2675.75,2681.85,2675.75,2680.81,1784866.0
1738910880,2680.59,2684.3,2680.59,2683.15,2948608.0
1738910940,2682.96,2682.96,2679.96,2682.03,976180.0
1738911000,2682.3,2685.75,2682.2,2685.75,1160268.0
1738911060,2685.93,2689.11,2685.93,2686.88,1893474.0
1738911120,2686.8,2691.2,2686.51,2687.84,3429002.0
1738911180,2687.84,2691.55,2687.52,2690.78,1892478.0
1738911240,2690.78,2692.55,2690.01,2691.5,1918012.0
1738911300,2691.56,2692.24,2690.36,2692.02,1566100.0
1738911360,2691.99,2694.68,2691.0,2692.61,1918890.0
1738911420,2692.56,2693.94,2691.88,2692.76,2682526.0
1738911480,2692.75,2695.93,2692.75,2693.91,1877786.0
1738911540,2693.9,2696.62,2693.9,2694.96,1318694.0
1738911600,2695.13,2700.26,2694.53,2698.82,3765130.0
1738911660,2698.82,2703.32,2696.91,2701.68,2653380.0
1738911720,2701.74,2701.74,2698.69,2698.85,2053560.0
1738911780,2698.89,2702.89,2698.89,2699.39,2145276.0
1738911840,2699.38,2703.18,2699.38,2701.73,1097400.0
1738911900,2701.73,2701.93,2697.94,2701.39,2327930.0
1738911960,2701.39,2707.27,2701.39,2705.03,1787084.0
1738912020,2705.02,2707.45,2704.73,2707.33,1803704.0
1738912080,2707.39,2709.83,2703.77,2704.12,1529044.0
1738912140,2704.14,2706.14,2703.65,2703.65,1158426.0
1738912200,2703.62,2704.01,2701.17,2701.97,1029716.0
1738912260,2701.97,2707.23,2701.97,2705.92,677724.0
1738912320,2705.96,2707.44,2704.89,2706.33,612232.0
1738912380,2706.33,2706.5,2703.11,2703.11,971090.0
1738912440,2703.11,2704.26,2702.61,2703.21,929170.0
1738912500,2703.21,2706.29,2703.21,2705.69,544912.0
1738912560,2705.69,2708.67,2705.69,2708.66,597160.0
1738912620,2708.62,2709.53,2706.69,2709.06,817404.0
1738912680,2709.06,2719.94,2708.74,2718.48,7613818.0
1738912740,2718.48,2728.5,2717.72,2723.22,12156594.0
1738912800,2723.22,2724.68,2718.61,2718.61,4628304.0
1738912860,2718.62,2720.76,2714.56,2717.04,3807918.0
1738912920,2716.97,2718.86,2715.11,2718.86,1579884.0
1738912980,2718.82,2719.78,2715.57,2715.78,1373650.0
1738913040,2715.78,2717.76,2712.79,2717.11,2372284.0
1738913100,2717.11,2717.52,2714.94,2715.73,1810562.0
1738913160,2715.9,2717.54,2715.24,2716.48,1539422.0
1738913220,2716.48,2716.61,2714.78,2716.43,734568.0
1738913280,2716.43,2717.4,2713.07,2713.23,1434700.0
1738913340,2713.3,2713.83,2712.76,2713.55,793224.0
1738913400,2713.55,2717.75,2710.51,2716.73,6019122.0
1738913460,2717.0,2717.57,2715.65,2715.77,1836186.0
1738913520,2715.77,2716.91,2713.38,2716.48,858382.0
1738913580,2716.48,2717.93,2715.97,2716.68,1460146.0
1738913640,2716.68,2720.97,2716.68,2719.56,1439680.0
1738913700,2719.56,2719.59,2716.69,2717.52,978600.0
1738913760,2717.57,2720.1,2716.74,2717.96,708270.0
1738913820,2717.46,2717.78,2712.87,2715.21,2008482.0
1738913880,2715.21,2715.98,2712.39,2714.4,1889438.0
1738913940,2714.4,2715.09,2713.04,2713.54,758358.0
1738914000,2713.5,2713.89,2710.55,2711.97,1624712.0
1738914060,2712.01,2714.84,2712.01,2714.03,877940.0
1738914120,2714.03,2716.28,2714.03,2715.0,799326.0
1738914180,2715.02,2717.45,2715.02,2716.88,1305754.0
1738914240,2716.82,2718.43,2716.75,2717.07,858854.0
1738914300,2717.21,2719.4,2717.06,2717.41,855568.0
1738914360,2717.41,2718.53,2713.23,2713.23,1471006.0
1738914420,2713.07,2714.24,2711.05,2711.25,2671388.0
1738914480,2711.25,2714.99,2711.25,2714.26,1389460.0
1738914540,2714.26,2716.0,2714.24,2714.25,785088.0
1738914600,2714.25,2716.29,2710.68,2710.85,1238044.0
1738914660,2710.67,2712.99,2710.14,2712.65,899584.0
1738914720,2712.65,2713.2,2711.24,2713.05,519320.0
1738914780,2713.05,2715.85,2712.89,2715.85,667454.0
1738914840,2715.65,2715.65,2711.91,2711.91,564550.0
1738914900,2711.53,2712.78,2709.46,2709.94,1491770.0
1738914960,2709.9,2712.82,2709.9,2712.81,408472.0
1738915020,2712.86,2714.01,2712.67,2713.92,541728.0
1738915080,2713.91,2714.24,2711.61,2712.83,712508.0
1738915140,2712.84,2713.07,2711.62,2711.62,552134.0
1738915200,2711.62,2712.97,2704.16,2707.82,3964354.0
1738915260,2707.82,2711.91,2705.66,2711.28,1655242.0
1738915320,2711.67,2712.11,2709.3,2709.56,881022.0
1738915380,2709.76,2711.75,2709.39,2711.12,1260692.0
1738915440,2711.12,2712.72,2709.61,2712.72,647578.0
1738915500,2712.72,2715.51,2712.31,2715.51,600372.0
1738915560,2715.65,2719.94,2715.65,2719.94,1299796.0
1738915620,2720.04,2720.41,2717.32,2717.32,1498622.0
1738915680,2717.32,2721.89,2717.19,2719.35,1620372.0
1738915740,2719.42,2723.34,2719.07,2721.95,1468184.0
1738915800,2721.85,2723.62,2721.06,2721.08,1493696.0
1738915860,2721.08,2722.47,2719.92,2719.93,631534.0
1738915920,2719.93,2719.94,2716.09,2717.84,1406768.0
1738915980,2717.85,2719.34,2716.85,2718.39,686374.0
1738916040,2718.39,2718.82,2717.22,2718.82,480824.0
1738916100,2718.82,2721.33,2718.23,2718.39,763780.0
1738916160,2717.37,2718.27,2716.18,2716.24,676126.0
1738916220,2716.41,2719.94,2715.15,2719.89,668936.0
1738916280,2719.9,2719.95,2717.09,2717.35,492700.0
1738916340,2717.64,2720.61,2717.64,2719.86,774080.0
1738916400,2719.86,2721.36,2718.61,2721.36,663226.0
1738916460,2721.48,2722.33,2716.71,2716.71,1483140.0
1738916520,2717.04,2718.14,2714.9,2717.04,874336.0
1738916580,2717.19,2717.99,2715.54,2717.41,304990.0
1738916640,2717.41,2717.86,2714.99,2717.44,1975718.0
1738916700,2717.44,2717.99,2715.28,2716.01,686414.0
1738916760,2716.03,2719.36,2716.03,2719.34,316364.0
1738916820,2719.45,2725.95,2719.45,2724.19,3434964.0
1738916880,2723.81,2725.98,2722.87,2722.87,859838.0
1738916940,2722.87,2723.5,2721.57,2722.81,824952.0
1738917000,2722.81,2730.63,2722.03,2729.84,3640680.0
1738917060,2729.89,2730.31,2724.28,2724.31,2218344.0
1738917120,2724.15,2725.61,2722.62,2722.86,1477776.0
1738917180,2722.87,2723.95,2720.89,2722.68,786942.0
1738917240,2722.68,2722.8,2720.25,2720.44,796726.0
1738917300,2720.33,2723.07,2719.34,2721.89,1001286.0
1738917360,2721.93,2727.85,2721.93,2726.58,1977478.0
1738917420,2726.58,2731.01,2726.58,2728.09,5788560.0
1738917480,2728.05,2729.02,2726.17,2727.1,2882844.0
1738917540,2727.1,2728.45,2726.43,2726.65,728728.0
1738917600,2726.64,2729.35,2726.64,2728.44,1232494.0
1738917660,2728.69,2731.51,2728.66,2730.3,1088372.0
1738917720,2730.21,2730.21,2728.72,2729.82,551716.0
1738917780,2729.85,2733.31,2729.8,2730.53,1817872.0
1738917840,2730.72,2733.19,2730.3,2732.75,1097604.0
1738917900,2732.75,2733.47,2729.65,2730.66,1549854.0
1738917960,2730.71,2736.66,2729.79,2735.91,3536652.0
1738918020,2736.1,2744.38,2735.98,2737.78,9873732.0
1738918080,2737.95,2738.99,2734.02,2734.1,2596570.0
1738918140,2734.1,2737.18,2731.56,2731.56,5176402.0
1738918200,2731.49,2731.7,2728.85,2730.18,2835844.0
1738918260,2730.18,2730.94,2727.7,2730.79,1601004.0
1738918320,2730.85,2730.99,2728.01,2730.3,1661096.0
1738918380,2730.31,2731.54,2729.99,2731.48,1302650.0
1738918440,2731.49,2733.19,2730.53,2730.53,1949796.0
1738918500,2730.53,2730.85,2728.73,2729.08,736760.0
1738918560,2729.05,2729.79,2727.61,2729.52,912924.0
1738918620,2729.36,2729.45,2727.25,2728.26,1864040.0
1738918680,2728.26,2728.99,2726.69,2728.69,1553014.0
1738918740,2728.69,2728.7,2727.71,2728.16,393558.0
1738918800,2728.21,2729.43,2725.73,2727.98,1969068.0
1738918860,2727.98,2729.09,2726.72,2727.91,1263250.0
1738918920,2727.91,2729.55,2726.52,2729.55,1637814.0
1738918980,2729.55,2729.57,2725.16,2725.61,2737278.0
1738919040,2725.67,2729.39,2725.67,2729.39,1498214.0
1738919100,2729.44,2730.16,2727.22,2727.22,1385374.0
1738919160,2727.22,2729.79,2727.06,2729.79,493660.0
1738919220,2729.82,2730.86,2729.23,2730.16,471568.0
1738919280,2729.96,2734.9,2729.59,2733.62,1501482.0
1738919340,2733.62,2734.97,2732.52,2732.57,1280870.0
1738919400,2732.66,2733.32,2729.6,2730.3,658832.0
1738919460,2730.3,2731.42,2728.01,2728.01,962404.0
1738919520,2728.01,2731.06,2727.3,2730.64,941496.0
1738919580,2730.64,2732.0,2730.35,2730.85,530308.0
1738919640,2730.85,2732.53,2730.51,2732.15,639426.0
1738919700,2732.15,2734.09,2731.88,2732.1,523276.0
1738919760,2732.1,2738.44,2732.1,2734.94,1359466.0
1738919820,2734.94,2737.9,2734.82,2737.27,1459660.0
1738919880,2737.27,2737.3,2734.63,2736.59,1390174.0
1738919940,2736.72,2736.72,2733.57,2733.94,1312006.0
1738920000,2733.94,2737.19,2733.12,2736.83,856196.0
1738920060,2736.85,2739.31,2736.01,2737.98,1237062.0
1738920120,2737.87,2740.73,2737.67,2737.67,1508110.0
1738920180,2737.67,2738.18,2732.13,2733.31,990838.0
1738920240,2733.31,2736.11,2731.98,2732.19,1703068.0
1738920300,2732.25,2734.68,2732.18,2732.87,551712.0
1738920360,2732.77,2733.94,2731.46,2733.94,1406920.0
1738920420,2733.94,2733.95,2732.29,2733.14,468334.0
1738920480,2733.15,2734.81,2733.15,2734.22,519742.0
1738920540,2734.22,2735.98,2733.69,2735.55,887660.0
1738920600,2735.6,2736.41,2734.27,2734.27,644784.0
1738920660,2734.03,2734.32,2731.95,2731.95,885320.0
1738920720,2731.95,2733.29,2730.53,2731.43,968532.0
1738920780,2731.43,2732.14,2729.28,2731.64,1188410.0
1738920840,2731.64,2732.67,2730.57,2732.11,502286.0
1738920900,2732.13,2735.19,2731.6,2731.61,1357886.0
1738920960,2731.61,2735.23,2731.58,2733.3,966998.0
1738921020,2733.25,2736.47,2732.99,2736.18,1705554.0
1738921080,2736.18,2736.18,2731.36,2731.36,663296.0
1738921140,2731.4,2733.82,2731.4,2732.73,1009900.0
1738921200,2732.73,2734.62,2732.16,2733.12,406764.0
1738921260,2733.13,2736.6,2733.13,2733.85,574256.0
1738921320,2733.85,2736.54,2733.63,2734.71,512414.0
1738921380,2734.48,2737.69,2734.48,2736.81,802356.0
1738921440,2736.81,2737.43,2734.11,2734.11,526254.0
1738921500,2734.1,2735.88,2734.1,2735.35,432662.0
1738921560,2735.35,2735.36,2732.6,2733.94,525528.0
1738921620,2733.94,2733.94,2732.0,2732.61,450666.0
1738921680,2732.61,2733.49,2730.05,2731.41,1101990.0
1738921740,2731.41,2733.0,2730.98,2731.6,465928.0
1738921800,2731.6,2733.76,2731.01,2733.31,1348842.0
1738921860,2733.31,2734.99,2732.66,2734.77,352018.0
1738921920,2734.83,2736.39,2731.51,2731.51,2072858.0
1738921980,2731.51,2732.53,2731.06,2731.67,379198.0
1738922040,2731.75,2734.41,2730.68,2734.15,614194.0
1738922100,2734.15,2737.14,2734.0,2736.85,1147278.0
1738922160,2736.85,2738.98,2735.97,2737.41,792954.0
1738922220,2736.97,2738.24,2735.43,2737.72,816230.0
1738922280,2737.72,2738.54,2736.72,2736.89,390702.0
1738922340,2736.89,2738.45,2736.53,2737.47,549284.0
1738922400,2737.47,2742.34,2737.41,2741.78,3066086.0
1738922460,2742.59,2744.83,2737.89,2737.89,3449876.0
1738922520,2737.72,2737.82,2735.82,2736.05,806620.0
1738922580,2736.0,2737.02,2734.78,2736.31,1481662.0
1738922640,2736.29,2739.7,2735.51,2739.32,677700.0
1738922700,2739.28,2739.78,2736.38,2737.51,1418446.0
1738922760,2737.51,2739.75,2735.8,2738.07,553194.0
1738922820,2738.07,2738.07,2736.1,2736.68,442654.0
1738922880,2736.68,2737.86,2736.23,2737.86,293976.0
1738922940,2737.86,2740.68,2737.85,2740.45,692182.0
1738923000,2740.33,2741.19,2738.72,2738.72,473784.0
1738923060,2738.37,2741.37,2738.37,2740.89,963934.0
1738923120,2740.89,2741.94,2740.89,2741.02,735868.0
1738923180,2741.02,2741.56,2737.39,2738.81,2960394.0
1738923240,2738.81,2739.45,2736.71,2737.52,1229850.0
1738923300,2737.52,2738.65,2737.15,2738.45,1676238.0
1738923360,2738.45,2741.4,2738.45,2740.77,1221520.0
1738923420,2740.77,2740.77,2737.15,2738.86,823502.0
1738923480,2738.86,2740.89,2738.86,2740.23,609764.0
1738923540,2740.23,2741.5,2739.61,2741.3,296312.0
1738923600,2741.3,2743.76,2740.53,2743.75,1025342.0
1738923660,2743.75,2751.05,2743.75,2751.05,7371410.0
1738923720,2751.55,2751.7,2747.16,2750.21,3042858.0
1738923780,2750.82,2750.88,2746.35,2746.35,830.0
1738923840,2746.35,2746.58,2745.0,2746.56,3380744.0
1738923900,2746.64,2748.63,2744.6,2744.65,1044034.0
1738923960,2744.7,2746.23,2744.26,2745.38,917438.0
1738924020,2745.82,2746.9,2744.11,2744.21,841666.0
1738924080,2744.24,2744.98,2742.64,2744.19,1299654.0
1738924140,2744.18,2744.67,2743.0,2743.43,756670.0
1738924200,2743.43,2746.19,2743.04,2745.37,891958.0
1738924260,2745.4,2746.69,2742.68,2743.86,953670.0
1738924320,2743.86,2744.73,2742.07,2743.23,930712.0
1738924380,2743.23,2746.11,2743.22,2743.72,834752.0
1738924440,2743.72,2745.73,2743.0,2743.01,580960.0
1738924500,2742.96,2744.74,2742.56,2744.2,891450.0
1738924560,2744.17,2746.89,2743.26,2745.22,802594.0
1738924620,2745.22,2750.3,2745.22,2747.75,1283590.0
1738924680,2748.06,2748.65,2745.55,2745.55,768416.0
1738924740,2745.42,2748.64,2745.25,2747.65,1050332.0
1738924800,2747.65,2747.75,2744.64,2745.25,848910.0
1738924860,2745.25,2747.0,2745.25,2745.7,451136.0
1738924920,2745.7,2745.7,2744.1,2744.44,370912.0
1738924980,2744.49,2744.98,2741.26,2741.26,661616.0
1738925040,2740.79,2742.41,2739.3,2741.4,1274986.0
1738925100,2741.4,2743.87,2740.69,2743.02,795396.0
1738925160,2742.9,2743.36,2741.76,2743.36,925678.0
1738925220,2743.36,2743.99,2742.06,2743.99,614168.0
1738925280,2744.05,2745.26,2744.02,2744.02,423342.0
1738925340,2744.29,2744.52,2742.69,2744.19,617562.0
1738925400,2744.19,2745.8,2744.19,2744.58,572204.0
1738925460,2744.57,2744.58,2741.94,2743.54,556062.0
1738925520,2743.54,2743.54,2741.36,2741.89,299830.0
1738925580,2741.93,2742.52,2740.49,2741.69,1104258.0
1738925640,2741.69,2743.22,2741.22,2742.41,479634.0
1738925700,2742.36,2744.8,2742.36,2744.01,1184180.0
1738925760,2744.01,2745.74,2744.0,2745.61,382658.0
1738925820,2745.61,2745.81,2744.19,2744.93,245806.0
1738925880,2744.93,2744.93,2741.76,2742.03,447388.0
1738925940,2742.08,2742.39,2741.27,2741.76,429564.0
1738926000,2741.77,2742.45,2741.39,2741.39,552254.0
1738926060,2741.39,2741.4,2737.86,2738.83,3019624.0
1738926120,2738.79,2741.79,2738.01,2740.25,1449748.0
1738926180,2740.31,2741.73,2739.01,2741.3,610626.0
1738926240,2741.38,2742.73,2740.39,2740.66,806638.0
1738926300,2740.66,2743.7,2740.15,2742.1,1281880.0
1738926360,2742.1,2743.83,2741.27,2743.81,496624.0
1738926420,2743.81,2747.69,2742.31,2747.01,2928462.0
1738926480,2747.01,2749.9,2745.64,2748.76,1586140.0
1738926540,2748.68,2750.4,2747.52,2749.54,1760580.0
1738926600,2749.32,2754.35,2749.25,2754.15,2575102.0
1738926660,2754.07,2754.68,2751.37,2753.47,2284412.0
1738926720,2753.47,2754.0,2750.17,2750.97,1163304.0
1738926780,2750.97,2752.29,2749.97,2752.02,1049100.0
1738926840,2751.9,2752.11,2750.39,2750.39,956294.0
1738926900,2750.33,2750.96,2747.43,2747.43,1131144.0
1738926960,2747.67,2749.49,2747.67,2748.01,582830.0
1738927020,2748.01,2748.01,2746.0,2746.49,1370562.0
1738927080,2746.53,2748.83,2746.19,2747.76,1769558.0
1738927140,2747.67,2749.45,2746.75,2749.43,727804.0
1738927200,2749.43,2750.0,2748.6,2748.62,721130.0
1738927260,2748.62,2751.03,2747.76,2748.23,1081890.0
1738927320,2748.23,2751.04,2747.4,2751.03,424452.0
1738927380,2751.03,2751.03,2748.33,2749.09,891562.0
1738927440,2749.09,2752.47,2748.12,2752.47,1579426.0
1738927500,2752.4,2752.49,2751.85,2751.85,697188.0
1738927560,2751.85,2752.26,2749.43,2752.26,1107674.0
1738927620,2752.26,2756.43,2751.42,2754.49,3018158.0
1738927680,2754.49,2755.48,2752.97,2752.99,1389480.0
1738927740,2752.99,2755.48,2751.97,2754.32,934596.0
1738927800,2754.32,2754.99,2750.99,2751.01,859290.0
1738927860,2751.19,2752.7,2750.56,2750.57,631370.0
1738927920,2750.57,2752.22,2750.42,2751.68,688782.0
1738927980,2751.4,2751.4,2750.41,2750.61,564370.0
1738928040,2750.61,2750.72,2749.87,2749.89,797784.0
1738928100,2749.89,2752.98,2749.84,2752.77,642234.0
1738928160,2752.77,2753.69,2751.61,2753.47,652030.0
1738928220,2753.53,2755.82,2752.3,2752.3,659028.0
1738928280,2752.3,2752.99,2750.98,2750.98,375770.0
1738928340,2750.96,2752.24,2750.14,2752.24,252754.0
1738928400,2752.24,2754.95,2752.24,2754.01,731020.0
1738928460,2754.01,2754.01,2752.28,2752.28,348792.0
1738928520,2752.28,2753.62,2751.41,2752.43,606594.0
1738928580,2752.43,2752.98,2751.81,2751.81,164720.0
1738928640,2751.81,2753.85,2751.73,2753.16,501300.0
1738928700,2753.16,2755.38,2753.16,2755.11,682594.0
1738928760,2755.47,2758.38,2754.84,2755.39,2856464.0
1738928820,2755.39,2755.39,2753.73,2754.05,766592.0
1738928880,2754.05,2754.7,2750.85,2750.86,3883772.0
1738928940,2750.86,2753.81,2750.86,2753.79,977730.0
1738929000,2753.79,2755.22,2752.98,2755.21,728234.0
1738929060,2755.21,2757.99,2755.21,2757.98,1030390.0
1738929120,2757.98,2761.84,2757.86,2759.33,5303968.0
1738929180,2759.33,2759.33,2756.27,2756.84,1331052.0
1738929240,2756.85,2758.94,2756.85,2756.89,879982.0
1738929300,2756.89,2757.82,2756.32,2756.87,375084.0
1738929360,2756.87,2758.44,2756.45,2758.38,351820.0
1738929420,2758.38,2759.19,2757.88,2759.19,604150.0
1738929480,2759.19,2761.46,2758.71,2761.45,2137774.0
1738929540,2761.45,2763.47,2761.4,2761.4,1766838.0
1738929600,2761.39,2768.68,2761.1,2766.11,7699594.0
1738929660,2766.06,2766.06,2763.27,2765.01,2295764.0
1738929720,2764.93,2764.94,2762.37,2762.5,1377222.0
1738929780,2762.51,2765.18,2761.56,2765.18,1986470.0
1738929840,2765.01,2765.01,2760.97,2760.98,1356514.0
1738929900,2760.74,2760.77,2757.87,2758.1,1886732.0
1738929960,2757.89,2758.43,2756.94,2757.11,1669546.0
1738930020,2757.11,2758.19,2755.12,2758.19,1436290.0
1738930080,2758.19,2758.61,2756.56,2758.05,801022.0
1738930140,2758.29,2758.38,2757.33,2758.17,381156.0
1738930200,2758.2,2758.82,2755.5,2755.5,334484.0
1738930260,2755.5,2755.5,2750.77,2751.44,7009600.0
1738930320,2751.47,2752.1,2749.28,2750.86,3777408.0
1738930380,2750.71,2751.12,2749.8,2751.12,1796500.0
1738930440,2751.12,2751.79,2750.84,2751.02,1441918.0
1738930500,2751.02,2751.2,2748.38,2750.36,3340688.0
1738930560,2750.28,2750.28,2748.47,2750.26,1354672.0
1738930620,2750.38,2750.74,2749.51,2750.06,1267918.0
1738930680,2750.04,2750.34,2748.72,2750.3,575670.0
1738930740,2750.3,2750.65,2745.37,2746.28,3236658.0
1738930800,2746.28,2748.86,2745.52,2747.18,1827522.0
1738930860,2747.18,2749.74,2746.82,2747.98,942690.0
1738930920,2747.86,2748.92,2746.56,2748.91,915018.0
1738930980,2748.91,2750.16,2748.85,2750.12,879728.0
1738931040,2750.12,2750.38,2748.51,2750.35,623550.0
1738931100,2750.35,2754.79,2750.29,2753.4,2281588.0
1738931160,2753.4,2753.4,2751.98,2752.0,1286924.0
1738931220,2752.0,2752.01,2750.26,2750.62,814702.0
1738931280,2750.62,2751.0,2749.98,2750.33,317106.0
1738931340,2750.34,2751.42,2750.33,2750.8,396940.0
1738931400,2750.8,2753.27,2750.79,2751.43,1079348.0
1738931460,2751.43,2753.99,2751.42,2753.02,1035752.0
1738931520,2753.36,2756.13,2752.38,2755.44,1672578.0
1738931580,2755.44,2755.44,2753.55,2754.0,636968.0
1738931640,2754.0,2756.32,2753.98,2754.36,2982256.0
1738931700,2754.36,2757.11,2754.36,2756.55,1247108.0
1738931760,2756.54,2756.9,2754.71,2755.02,645424.0
1738931820,2755.28,2756.5,2754.41,2756.49,809860.0
1738931880,2756.49,2759.24,2755.48,2757.44,1754248.0
1738931940,2757.44,2757.78,2756.56,2757.11,461130.0
1738932000,2757.11,2757.31,2755.2,2755.37,458502.0
1738932060,2755.37,2756.39,2753.99,2756.39,645004.0
1738932120,2756.39,2757.35,2755.68,2756.98,442326.0
1738932180,2756.98,2757.43,2756.02,2756.68,461368.0
1738932240,2756.68,2758.95,2756.67,2758.49,720612.0
1738932300,2758.49,2758.55,2757.06,2757.61,582470.0
1738932360,2757.61,2758.19,2756.86,2757.63,912010.0
1738932420,2757.63,2763.86,2757.61,2761.58,3336810.0
1738932480,2761.58,2764.81,2760.1,2764.81,1106910.0
1738932540,2764.47,2765.0,2763.25,2763.25,1917548.0
1738932600,2763.19,2763.19,2759.1,2759.1,1101464.0
1738932660,2759.01,2759.52,2756.91,2757.3,1030818.0
1738932720,2757.3,2757.45,2755.28,2755.29,898508.0
1738932780,2755.29,2757.79,2754.9,2757.61,1446694.0
1738932840,2757.61,2759.4,2756.78,2758.75,1737000.0
1738932900,2758.75,2759.55,2757.69,2757.7,413120.0
1738932960,2757.57,2757.71,2754.51,2754.52,1092064.0
1738933020,2754.27,2755.83,2754.09,2755.81,398430.0
1738933080,2755.81,2756.59,2755.05,2755.22,483486.0
1738933140,2755.22,2756.2,2755.05,2756.2,425566.0
1738933200,2756.32,2756.52,2754.12,2754.35,827110.0
1738933260,2754.29,2754.36,2752.84,2753.72,893238.0
1738933320,2753.72,2753.74,2748.0,2748.36,11097322.0
1738933380,2748.36,2751.08,2748.35,2751.07,2512688.0
1738933440,2751.09,2752.57,2748.66,2748.66,1322676.0
1738933500,2748.68,2748.68,2745.82,2747.76,2606284.0
1738933560,2747.77,2750.56,2747.57,2747.98,1385428.0
1738933620,2747.98,2748.45,2747.0,2748.44,1353914.0
1738933680,2748.44,2749.91,2748.25,2748.79,1192898.0
1738933740,2748.79,2749.25,2747.01,2747.51,850000.0
1738933800,2747.51,2747.53,2742.98,2743.14,4575736.0
1738933860,2743.1,2746.57,2742.9,2746.56,2203798.0
1738933920,2746.56,2746.85,2743.78,2745.65,1717590.0
1738933980,2745.56,2746.82,2744.31,2746.54,750850.0
1738934040,2746.54,2747.78,2745.78,2746.69,900956.0
1738934100,2746.69,2747.82,2746.19,2747.75,908336.0
1738934160,2747.75,2749.76,2747.57,2747.57,1136096.0
1738934220,2747.43,2747.44,2744.7,2746.15,1197136.0
1738934280,2746.32,2746.64,2744.72,2745.01,1036300.0
1738934340,2745.01,2746.54,2745.01,2745.68,423526.0
1738934400,2745.68,2746.53,2744.57,2745.14,962670.0
1738934460,2745.07,2745.15,2739.75,2740.65,3259288.0
1738934520,2740.76,2742.8,2737.63,2738.53,5952000.0
1738934580,2738.38,2740.2,2734.61,2740.19,11541134.0
1738934640,2740.14,2740.45,2737.14,2737.5,1837084.0
1738934700,2737.51,2740.28,2737.5,2739.95,1924686.0
1738934760,2739.95,2742.34,2739.3,2740.66,3233880.0
1738934820,2740.66,2743.34,2740.66,2742.14,1568654.0
1738934880,2742.14,2742.81,2741.81,2742.64,2097382.0
1738934940,2742.43,2742.43,2739.78,2740.49,1415116.0
1738935000,2740.49,2766.93,2740.49,2750.31,45173832.0
1738935060,2748.76,2752.18,2747.0,2747.7,10521066.0
1738935120,2747.69,2748.55,2726.95,2728.74,17184862.0
1738935180,2729.85,2737.79,2722.08,2737.46,20858138.0
1738935240,2737.59,2741.06,2732.14,2739.91,5061678.0
1738935300,2739.89,2744.57,2735.28,2741.25,5412340.0
1738935360,2741.24,2744.84,2736.18,2744.07,4124872.0
1738935420,2744.07,2747.89,2741.37,2746.13,5636600.0
1738935480,2747.55,2750.79,2745.2,2750.61,3665708.0
1738935540,2750.74,2758.38,2750.55,2757.0,5890492.0
1738935600,2757.0,2771.39,2753.53,2771.39,11204798.0
1738935660,2771.68,2774.89,2763.07,2766.42,10422772.0
1738935720,2766.42,2769.76,2762.33,2767.32,5727270.0
1738935780,2767.57,2768.51,2765.0,2765.03,3101316.0
1738935840,2764.91,2764.97,2760.41,2761.4,3200740.0
1738935900,2761.29,2761.29,2756.09,2759.07,4011070.0
1738935960,2758.89,2762.74,2756.31,2762.73,3348996.0
1738936020,2762.25,2767.18,2762.25,2765.15,5293970.0
1738936080,2764.96,2773.65,2764.41,2773.65,4348286.0
1738936140,2773.57,2775.19,2767.53,2769.07,8666694.0
1738936200,2769.01,2775.16,2767.43,2774.89,4162884.0
1738936260,2774.89,2779.11,2773.03,2776.97,5589572.0
1738936320,2776.49,2776.81,2771.14,2774.67,2741738.0
1738936380,2774.59,2774.96,2768.93,2770.28,2297328.0
1738936440,2769.84,2772.69,2768.25,2768.25,3571710.0
1738936500,2768.51,2770.86,2765.52,2770.37,3420784.0
1738936560,2770.45,2773.52,2769.21,2769.64,1994830.0
1738936620,2770.14,2775.49,2770.06,2775.32,1696328.0
1738936680,2775.32,2776.76,2770.82,2771.28,1722138.0
1738936740,2771.25,2776.56,2771.21,2774.37,2998534.0
1738936800,2774.37,2779.03,2773.44,2776.59,4496788.0
1738936860,2776.27,2778.19,2770.45,2770.68,2875148.0
1738936920,2770.68,2770.68,2767.78,2769.58,4451586.0
1738936980,2769.48,2769.95,2762.48,2763.08,3554308.0
1738937040,2763.2,2769.62,2762.73,2768.56,3223896.0
1738937100,2768.47,2771.89,2766.93,2771.13,1802794.0
1738937160,2771.13,2774.72,2770.14,2774.5,2662884.0
1738937220,2774.66,2788.12,2774.02,2786.21,12090406.0
1738937280,2786.64,2787.6,2780.78,2786.11,6508528.0
1738937340,2786.06,2789.54,2783.29,2788.69,6179370.0
1738937400,2788.59,2789.01,2781.61,2787.23,8967768.0
1738937460,2787.19,2787.2,2778.3,2783.11,3504988.0
1738937520,2783.06,2787.49,2780.61,2786.68,2480136.0
1738937580,2786.53,2786.77,2782.93,2782.99,1994470.0
1738937640,2783.06,2786.28,2782.24,2782.92,1587216.0
1738937700,2782.76,2788.79,2782.68,2788.76,2263354.0
1738937760,2788.76,2794.04,2787.65,2787.65,4682892.0
1738937820,2787.65,2789.51,2785.6,2789.22,2097060.0
1738937880,2789.22,2791.55,2788.02,2788.05,2135552.0
1738937940,2788.3,2790.86,2786.11,2788.72,1742812.0
1738938000,2788.77,2795.99,2788.24,2793.45,4215760.0
1738938060,2794.13,2795.96,2791.42,2795.11,2215898.0
1738938120,2794.41,2795.99,2789.31,2790.85,6385668.0
1738938180,2790.96,2791.46,2785.07,2785.07,6336662.0
1738938240,2785.08,2788.99,2784.77,2788.99,5643172.0
1738938300,2789.06,2792.67,2788.0,2792.47,2249766.0
1738938360,2792.52,2792.52,2789.61,2790.49,3172040.0
1738938420,2790.55,2791.3,2787.19,2790.67,2539668.0
1738938480,2790.46,2791.66,2788.44,2790.17,1355346.0
1738938540,2789.92,2790.86,2788.51,2789.31,1285946.0
1738938600,2789.31,2789.99,2777.91,2779.93,11581234.0
1738938660,2779.87,2788.19,2777.65,2786.47,5705798.0
1738938720,2786.63,2790.59,2786.12,2786.15,3683552.0
1738938780,2785.86,2787.95,2779.36,2780.51,2806662.0
1738938840,2780.2,2781.38,2777.48,2778.94,3676150.0
1738938900,2779.01,2780.43,2769.53,2776.2,8535430.0
1738938960,2776.47,2782.26,2774.85,2782.26,4733856.0
1738939020,2782.44,2783.82,2777.88,2779.77,3177580.0
1738939080,2779.26,2781.18,2776.14,2780.59,1902236.0
1738939140,2780.33,2784.68,2780.33,2784.68,1536602.0
1738939200,2784.88,2787.68,2783.55,2786.1,4859236.0
1738939260,2786.32,2788.78,2783.6,2787.93,1653320.0
1738939320,2787.94,2788.94,2786.36,2786.67,1556360.0
1738939380,2786.67,2787.86,2783.44,2786.94,1974782.0
1738939440,2786.93,2788.12,2784.05,2787.47,1972284.0
1738939500,2787.06,2793.38,2785.12,2785.28,3678026.0
1738939560,2785.58,2794.89,2784.38,2793.7,3092676.0
1738939620,2793.7,2794.34,2783.95,2785.7,2739518.0
1738939680,2785.68,2788.1,2782.57,2786.76,2961618.0
1738939740,2786.65,2791.23,2785.99,2789.87,1651840.0
1738939800,2790.13,2795.15,2790.13,2793.51,5378538.0
1738939860,2793.46,2793.46,2787.09,2789.64,1978474.0
1738939920,2789.44,2791.33,2788.47,2789.15,1730120.0
1738939980,2789.03,2790.9,2788.36,2790.65,1602484.0
1738940040,2790.7,2791.19,2785.54,2785.83,2062302.0
1738940100,2785.88,2787.36,2783.88,2785.76,2168814.0
1738940160,2785.88,2787.69,2782.38,2782.38,1727600.0
1738940220,2782.27,2782.8,2780.02,2781.97,2891446.0
1738940280,2782.19,2782.81,2779.96,2782.64,3399702.0
1738940340,2782.64,2782.76,2780.39,2781.25,1210618.0
1738940400,2781.21,2781.21,2765.72,2767.2,18416454.0
1738940460,2767.54,2769.53,2758.04,2760.11,11264244.0
1738940520,2760.22,2760.22,2744.55,2750.0,14088080.0
1738940580,2750.6,2758.88,2748.26,2753.0,8380944.0
1738940640,2753.22,2758.71,2745.41,2757.25,25718782.0
1738940700,2757.31,2757.31,2746.75,2753.18,11460202.0
1738940760,2753.78,2758.89,2752.47,2757.96,5346404.0
1738940820,2757.96,2760.0,2752.4,2758.36,4247952.0
1738940880,2758.75,2765.22,2756.34,2760.0,6180704.0
1738940940,2760.6,2765.18,2759.66,2760.31,3267758.0
1738941000,2759.89,2763.48,2754.98,2758.3,3389418.0
1738941060,2758.26,2758.27,2748.39,2748.71,3567180.0
1738941120,2748.71,2749.9,2733.28,2738.92,21622722.0
1738941180,2738.92,2741.53,2730.22,2734.23,10042402.0
1738941240,2734.24,2740.15,2733.66,2739.14,5745282.0
1738941300,2739.81,2745.33,2737.43,2737.53,5315440.0
1738941360,2738.07,2738.08,2726.78,2731.95,9807276.0
1738941420,2732.59,2733.18,2725.28,2727.77,9629080.0
1738941480,2727.44,2733.75,2727.44,2732.03,4530632.0
1738941540,2731.81,2733.71,2725.44,2727.09,5420340.0
1738941600,2726.19,2730.62,2715.1,2717.19,18686682.0
1738941660,2715.09,2722.61,2715.08,2716.97,15315972.0
1738941720,2718.02,2730.6,2718.02,2724.22,7792998.0
1738941780,2724.22,2729.22,2721.51,2729.16,3459244.0
1738941840,2729.28,2736.44,2727.84,2733.91,8398676.0
1738941900,2733.45,2737.8,2732.59,2734.89,6182842.0
1738941960,2734.89,2739.87,2734.89,2736.64,2985694.0
1738942020,2737.04,2742.32,2737.04,2739.61,4260164.0
1738942080,2739.62,2746.93,2738.07,2744.01,5948900.0
1738942140,2744.01,2744.19,2737.68,2739.48,6591636.0
1738942200,2739.46,2744.69,2735.06,2744.35,3458636.0
1738942260,2744.35,2746.86,2743.3,2743.3,3603642.0
1738942320,2743.3,2745.68,2738.77,2740.57,3153990.0
1738942380,2740.55,2744.21,2733.97,2733.97,6536674.0
1738942440,2734.06,2734.81,2727.97,2734.44,4699624.0
1738942500,2734.17,2736.81,2730.49,2736.69,2971658.0
1738942560,2737.12,2739.4,2736.77,2736.78,2833108.0
1738942620,2736.95,2739.27,2736.21,2737.45,2286280.0
1738942680,2737.25,2737.69,2733.88,2736.08,755014.0
1738942740,2736.08,2736.62,2729.06,2732.59,1833218.0
1738942800,2732.58,2736.04,2732.06,2735.69,1696302.0
1738942860,2735.69,2740.0,2735.69,2738.6,2113920.0
1738942920,2738.76,2743.76,2738.76,2740.89,2848154.0
1738942980,2740.93,2742.18,2735.35,2735.93,2966420.0
1738943040,2735.93,2735.93,2731.52,2734.86,1615510.0
1738943100,2735.01,2735.52,2730.99,2733.39,2443694.0
1738943160,2733.26,2739.99,2732.17,2739.67,1940490.0
1738943220,2739.67,2742.64,2736.91,2742.28,1767008.0
1738943280,2742.3,2743.23,2736.34,2740.82,1264386.0
1738943340,2740.82,2743.32,2739.59,2739.98,2556184.0
1738943400,2740.0,2742.0,2738.99,2741.68,2215644.0
1738943460,2741.6,2750.05,2740.57,2748.3,11403424.0
1738943520,2748.3,2750.43,2746.22,2748.45,3719298.0
1738943580,2748.39,2748.94,2723.34,2725.49,16385732.0
1738943640,2725.72,2726.03,2710.0,2714.06,16181462.0
1738943700,2714.54,2721.57,2709.03,2716.71,11080246.0
1738943760,2716.94,2718.05,2710.3,2713.83,6413978.0
1738943820,2713.53,2715.9,2710.56,2712.52,5018138.0
1738943880,2712.53,2719.68,2712.52,2717.0,4219624.0
1738943940,2717.27,2721.18,2715.98,2720.36,3463844.0
1738944000,2720.38,2721.43,2713.73,2716.51,6050992.0
1738944060,2716.49,2718.54,2706.73,2708.6,8164510.0
1738944120,2708.17,2711.19,2705.25,2707.71,7702566.0
1738944180,2707.97,2707.97,2696.82,2705.05,17236008.0
1738944240,2704.68,2707.41,2700.1,2706.69,4927004.0
1738944300,2705.84,2708.82,2697.96,2697.96,4846020.0
1738944360,2697.82,2709.14,2696.22,2709.14,4759264.0
1738944420,2709.43,2713.82,2706.02,2706.02,6956052.0
1738944480,2705.95,2714.12,2705.95,2710.57,3057278.0
1738944540,2710.39,2712.77,2709.72,2711.86,2621644.0
1738944600,2711.86,2711.91,2703.86,2709.48,2595360.0
1738944660,2709.76,2711.93,2707.64,2711.93,2041812.0
1738944720,2711.93,2713.81,2710.41,2711.88,2582212.0
1738944780,2711.9,2711.9,2705.07,2709.48,2580366.0
1738944840,2709.44,2709.44,2705.45,2708.53,2011024.0
1738944900,2708.6,2710.62,2705.82,2709.33,2811872.0
1738944960,2709.37,2713.48,2709.3,2711.79,2342628.0
1738945020,2711.74,2714.95,2709.02,2714.95,1934082.0
1738945080,2714.79,2715.34,2712.82,2713.27,1693952.0
1738945140,2713.21,2725.56,2713.21,2719.94,9115774.0
1738945200,2719.99,2724.86,2719.94,2721.21,3125232.0
1738945260,2721.29,2721.34,2715.53,2716.19,2275184.0
1738945320,2716.19,2716.99,2712.28,2714.0,5673594.0
1738945380,2713.6,2719.31,2712.94,2717.78,1384098.0
1738945440,2717.77,2718.76,2714.28,2714.82,1855850.0
1738945500,2714.78,2717.5,2712.89,2715.02,1920166.0
1738945560,2715.02,2715.34,2710.68,2715.22,1805572.0
1738945620,2715.22,2716.7,2712.52,2712.73,2152270.0
1738945680,2712.53,2715.26,2711.62,2714.19,1966106.0
1738945740,2714.12,2714.57,2710.8,2712.45,2471318.0
1738945800,2712.5,2714.74,2710.84,2711.93,1675336.0
1738945860,2712.39,2713.75,2711.3,2712.07,1598060.0
1738945920,2712.07,2714.08,2709.38,2709.38,1400302.0
1738945980,2709.19,2713.37,2709.19,2711.87,1148138.0
1738946040,2712.2,2716.55,2711.83,2714.46,1007504.0
1738946100,2714.46,2714.46,2708.3,2710.61,2114696.0
1738946160,2710.62,2711.04,2705.93,2708.98,3198942.0
1738946220,2708.94,2714.88,2706.9,2713.92,1938878.0
1738946280,2714.23,2717.99,2714.23,2717.76,2406362.0
1738946340,2717.59,2718.36,2713.89,2714.01,1250250.0
1738946400,2713.96,2717.11,2712.57,2716.87,1464714.0
1738946460,2716.79,2720.69,2716.45,2716.7,2218616.0
1738946520,2716.51,2717.48,2712.24,2714.6,1666378.0
1738946580,2714.68,2714.68,2708.44,2712.62,1415358.0
1738946640,2712.77,2712.91,2708.14,2708.14,1907004.0
1738946700,2707.95,2709.49,2706.6,2709.49,1637868.0
1738946760,2709.65,2710.43,2701.72,2702.53,2236952.0
1738946820,2702.74,2702.87,2698.64,2702.15,4700684.0
1738946880,2702.16,2705.6,2701.07,2703.86,2014300.0
1738946940,2703.71,2705.35,2699.73,2701.38,1587994.0
1738947000,2701.35,2701.65,2694.6,2701.49,6838522.0
1738947060,2701.42,2703.65,2697.72,2697.72,2156204.0
1738947120,2697.72,2698.95,2695.19,2695.53,1587892.0
1738947180,2695.47,2701.0,2693.01,2699.92,3798246.0
1738947240,2700.28,2700.41,2696.5,2698.9,1473054.0
1738947300,2698.9,2698.95,2694.89,2697.55,1362470.0
1738947360,2697.36,2698.99,2694.15,2695.33,1347218.0
1738947420,2696.16,2700.3,2696.16,2698.53,1459806.0
1738947480,2698.59,2701.05,2693.97,2694.99,4547688.0
1738947540,2694.93,2695.2,2690.01,2692.38,6547344.0
1738947600,2692.38,2697.28,2690.0,2690.6,5662922.0
1738947660,2690.57,2696.59,2689.96,2692.96,2138300.0
1738947720,2693.17,2697.64,2693.17,2695.76,2163938.0
1738947780,2695.76,2697.19,2691.68,2695.94,1662228.0
1738947840,2695.94,2696.57,2690.48,2690.8,1666528.0
1738947900,2690.48,2690.59,2679.35,2687.1,12935028.0
1738947960,2686.96,2686.96,2680.11,2684.12,5331580.0
1738948020,2684.03,2693.19,2684.03,2690.14,3541864.0
1738948080,2690.15,2695.12,2688.57,2694.38,3284462.0
1738948140,2693.96,2696.68,2691.32,2692.73,3445198.0
1738948200,2692.73,2693.1,2684.51,2684.85,2405482.0
1738948260,2684.86,2684.95,2679.19,2679.41,6085562.0
1738948320,2679.92,2688.24,2679.41,2683.98,4377888.0
1738948380,2684.16,2686.56,2683.01,2684.61,2001836.0
1738948440,2684.61,2686.98,2682.81,2685.76,3844508.0
1738948500,2685.76,2686.01,2677.44,2678.04,4314982.0
1738948560,2678.03,2680.74,2676.08,2679.6,4083054.0
1738948620,2680.01,2680.01,2671.36,2675.75,8071000.0
1738948680,2675.62,2675.77,2662.62,2667.61,15338160.0
1738948740,2667.85,2670.93,2664.52,2670.47,5481314.0
1738948800,2670.75,2670.75,2665.17,2669.28,8196084.0
1738948860,2669.24,2674.66,2665.22,2673.94,7636022.0
1738948920,2674.0,2675.51,2665.78,2666.74,3939702.0
1738948980,2666.74,2671.3,2666.28,2667.39,3857024.0
1738949040,2667.42,2670.41,2665.85,2668.64,3006576.0
1738949100,2668.53,2669.56,2660.31,2665.57,11539586.0
1738949160,2665.43,2666.91,2662.45,2664.87,4555808.0
1738949220,2664.87,2668.16,2664.86,2666.97,2693846.0
1738949280,2667.57,2672.64,2666.13,2672.48,4115314.0
1738949340,2672.48,2676.36,2672.48,2675.9,5573474.0
1738949400,2675.77,2675.83,2671.35,2675.48,3511468.0
1738949460,2674.99,2676.94,2673.33,2674.78,3898994.0
1738949520,2674.76,2678.4,2673.58,2676.0,2722724.0
1738949580,2676.0,2678.4,2671.57,2678.26,1416914.0
1738949640,2678.96,2678.97,2673.93,2677.84,3064726.0
1738949700,2677.84,2680.99,2676.93,2678.51,3287738.0
1738949760,2678.32,2682.61,2678.06,2681.57,2734660.0
1738949820,2681.48,2684.03,2679.4,2681.98,2856716.0
1738949880,2682.03,2683.45,2679.78,2680.56,1837540.0
1738949940,2680.47,2683.97,2679.73,2681.02,1750434.0
1738950000,2680.99,2681.86,2675.13,2675.49,2150172.0
1738950060,2675.49,2679.61,2675.44,2678.03,1949490.0
1738950120,2678.18,2680.43,2677.61,2677.8,1225274.0
1738950180,2677.83,2681.64,2676.82,2681.63,1369290.0
1738950240,2681.63,2682.28,2678.82,2680.29,2143764.0
1738950300,2680.29,2682.74,2678.01,2681.85,3097250.0
1738950360,2681.83,2683.71,2681.06,2681.22,1713318.0
1738950420,2681.22,2684.99,2681.15,2683.25,2003502.0
1738950480,2683.26,2685.21,2682.57,2684.24,1803452.0
1738950540,2684.24,2685.0,2682.11,2682.39,2053286.0
1738950600,2682.35,2683.43,2677.45,2677.49,1995598.0
1738950660,2677.98,2679.69,2673.9,2673.9,2077154.0
1738950720,2673.9,2679.4,2673.3,2679.35,2850630.0
1738950780,2679.3,2683.24,2678.6,2683.18,1112534.0
1738950840,2683.18,2684.81,2682.81,2683.34,1344400.0
1738950900,2683.3,2684.43,2682.83,2683.22,746580.0
1738950960,2683.22,2686.03,2683.1,2684.41,1133224.0
1738951020,2684.41,2685.17,2681.7,2682.06,1361068.0
1738951080,2682.06,2682.07,2679.28,2679.42,951820.0
1738951140,2679.32,2679.44,2677.01,2678.5,789340.0
1738951200,2678.5,2678.95,2675.64,2676.6,1502916.0
1738951260,2676.6,2682.31,2676.6,2682.31,1947746.0
1738951320,2682.89,2686.24,2682.51,2684.75,2284086.0
1738951380,2684.97,2687.45,2683.39,2686.53,5326386.0
1738951440,2686.88,2689.89,2685.32,2686.82,6660364.0
1738951500,2686.82,2692.0,2686.34,2691.71,4073234.0
1738951560,2691.68,2694.96,2690.84,2691.28,4481886.0
1738951620,2691.25,2692.49,2689.21,2689.21,1324946.0
1738951680,2689.19,2691.89,2688.44,2691.43,759040.0
1738951740,2691.37,2691.37,2688.43,2690.18,1207804.0
1738951800,2690.18,2691.71,2686.99,2689.93,1036944.0
1738951860,2689.93,2692.58,2689.6,2691.51,1008296.0
1738951920,2691.43,2691.51,2689.67,2690.45,436468.0
1738951980,2691.21,2692.03,2690.8,2691.71,515016.0
1738952040,2691.71,2693.0,2691.34,2691.83,915764.0
1738952100,2691.85,2693.87,2691.84,2693.39,869854.0
1738952160,2693.4,2694.39,2692.21,2693.52,730332.0
1738952220,2693.67,2694.49,2690.77,2691.08,1358772.0
1738952280,2691.19,2692.67,2690.55,2692.47,630588.0
1738952340,2692.47,2694.73,2692.33,2694.24,1637150.0
1738952400,2694.24,2694.6,2690.11,2690.8,1104892.0
1738952460,2690.74,2690.8,2688.15,2688.86,1571702.0
1738952520,2688.86,2691.33,2688.86,2690.89,527398.0
1738952580,2690.89,2694.24,2690.6,2694.24,1060132.0
1738952640,2694.24,2696.46,2693.98,2695.73,2440174.0
1738952700,2695.94,2696.0,2693.52,2694.49,1162040.0
1738952760,2694.23,2694.99,2692.5,2692.51,914440.0
1738952820,2692.51,2693.89,2692.51,2693.66,450220.0
1738952880,2693.66,2693.88,2692.0,2693.51,399200.0
1738952940,2693.51,2693.52,2691.17,2691.64,658834.0
1738953000,2691.64,2693.0,2689.61,2691.84,1035316.0
1738953060,2691.84,2691.84,2688.26,2690.92,1441902.0
1738953120,2690.81,2693.12,2688.69,2690.79,971192.0
1738953180,2690.91,2693.16,2688.72,2693.14,1384210.0
1738953240,2693.21,2696.74,2692.48,2696.43,2577146.0
1738953300,2696.43,2698.6,2694.3,2695.46,3425400.0
1738953360,2695.46,2698.36,2695.46,2697.86,2130842.0
1738953420,2697.83,2698.63,2696.27,2696.9,2654870.0
1738953480,2696.89,2698.16,2696.32,2696.61,629844.0
1738953540,2696.61,2702.43,2695.96,2700.76,3967804.0
1738953600,2700.76,2700.76,2694.2,2694.43,1566588.0
1738953660,2694.43,2694.64,2691.56,2693.43,1815688.0
1738953720,2693.43,2695.16,2693.07,2694.48,557318.0
1738953780,2694.48,2694.48,2689.01,2690.52,1920314.0
1738953840,2690.52,2690.95,2688.67,2689.31,1372246.0
1738953900,2689.37,2690.65,2685.77,2687.61,3932352.0
1738953960,2687.61,2690.35,2687.1,2688.89,1680486.0
1738954020,2688.4,2691.14,2688.07,2689.08,893638.0
1738954080,2689.08,2689.13,2680.93,2681.25,6847554.0
1738954140,2681.64,2686.52,2681.64,2684.53,2076766.0
1738954200,2684.49,2686.68,2682.2,2685.14,2695528.0
1738954260,2685.14,2686.57,2682.58,2686.03,1024368.0
1738954320,2686.08,2686.8,2682.9,2682.92,877002.0
1738954380,2682.92,2682.92,2676.72,2678.69,3394272.0
1738954440,2678.73,2681.29,2678.61,2680.39,1241950.0
1738954500,2680.39,2680.39,2677.97,2678.74,1548770.0
1738954560,2678.7,2678.74,2675.91,2677.93,1203780.0
1738954620,2677.99,2680.84,2677.99,2679.69,1020408.0
1738954680,2679.69,2679.69,2677.56,2678.18,880490.0
1738954740,2678.22,2678.8,2675.08,2677.22,1009712.0
1738954800,2677.22,2678.5,2674.01,2674.32,1885478.0
1738954860,2674.74,2675.8,2668.97,2670.5,5469032.0
1738954920,2670.51,2674.7,2670.51,2673.38,1709306.0
1738954980,2673.39,2675.57,2672.91,2674.89,949126.0
1738955040,2674.93,2678.52,2674.27,2677.95,1433328.0
1738955100,2677.95,2678.43,2674.39,2676.16,999826.0
1738955160,2676.17,2676.17,2671.08,2671.09,909884.0
1738955220,2671.04,2671.04,2666.57,2670.86,2672814.0
1738955280,2670.86,2673.53,2670.85,2673.52,1212846.0
1738955340,2673.57,2674.45,2672.64,2673.95,641256.0
1738955400,2674.19,2675.29,2673.76,2674.6,830300.0
1738955460,2674.55,2675.29,2673.67,2674.44,550982.0
1738955520,2674.44,2674.47,2672.01,2672.42,458224.0
1738955580,2672.42,2673.81,2672.0,2672.02,466198.0
1738955640,2671.96,2671.96,2669.06,2670.22,966578.0
1738955700,2670.22,2671.47,2668.84,2669.78,1334542.0
1738955760,2669.65,2671.26,2668.0,2670.45,1162844.0
1738955820,2670.45,2670.45,2668.08,2668.34,675974.0
1738955880,2668.28,2669.31,2662.9,2663.17,3716536.0
1738955940,2663.07,2665.7,2661.53,2664.32,2383504.0
1738956000,2664.32,2668.95,2663.23,2668.65,1863030.0
1738956060,2668.65,2670.49,2663.07,2664.52,4450648.0
1738956120,2664.58,2667.14,2663.44,2666.88,1082236.0
1738956180,2667.34,2672.78,2666.69,2671.36,2058580.0
1738956240,2671.36,2673.42,2671.35,2672.36,1535456.0
1738956300,2672.4,2674.36,2672.16,2674.19,934164.0
1738956360,2674.25,2675.05,2672.94,2673.56,1080492.0
1738956420,2673.07,2673.07,2670.41,2670.93,609574.0
1738956480,2670.88,2671.33,2669.79,2669.81,546644.0
1738956540,2669.81,2671.57,2669.02,2670.08,1621744.0
1738956600,2669.96,2669.96,2667.61,2669.3,991278.0
1738956660,2669.3,2671.45,2667.01,2671.26,739662.0
1738956720,2671.43,2675.47,2670.98,2674.83,1444126.0
1738956780,2674.8,2674.9,2671.77,2672.61,1017784.0
1738956840,2673.02,2674.61,2671.53,2674.16,766622.0
1738956900,2674.16,2674.16,2669.68,2670.8,872832.0
1738956960,2670.94,2671.86,2667.36,2669.83,920756.0
1738957020,2669.83,2670.82,2668.98,2670.81,700922.0
1738957080,2670.81,2671.64,2670.11,2671.39,399894.0
1738957140,2671.35,2671.35,2667.38,2667.86,1260370.0
1738957200,2668.11,2668.82,2662.95,2664.73,5262182.0
1738957260,2664.71,2664.71,2655.1,2655.13,7057622.0
1738957320,2655.19,2661.65,2654.52,2661.03,3450568.0
1738957380,2660.68,2662.47,2659.6,2661.38,1746696.0
1738957440,2661.38,2666.87,2660.91,2666.63,1678472.0
1738957500,2666.63,2667.99,2663.74,2663.74,1517658.0
1738957560,2663.66,2665.99,2661.77,2663.86,1144428.0
1738957620,2663.86,2666.62,2662.27,2664.89,865488.0
1738957680,2664.89,2666.61,2664.25,2665.41,1066592.0
1738957740,2665.41,2669.64,2665.41,2668.46,1598386.0
1738957800,2668.62,2670.58,2668.04,2669.43,1416524.0
1738957860,2669.43,2670.54,2668.56,2670.03,1259842.0
1738957920,2670.03,2670.03,2666.8,2667.13,505366.0
1738957980,2667.06,2667.06,2661.26,2662.0,1425950.0
1738958040,2662.0,2663.34,2660.01,2660.01,666130.0
1738958100,2659.95,2660.04,2656.15,2658.48,2230254.0
1738958160,2658.48,2659.79,2656.83,2659.07,1841096.0
1738958220,2659.18,2662.06,2658.69,2659.73,1694436.0
1738958280,2659.73,2659.73,2656.61,2658.59,1394250.0
1738958340,2658.59,2658.87,2657.01,2657.81,2144786.0
1738958400,2657.81,2660.45,2644.54,2651.27,18754384.0
1738958460,2651.27,2652.12,2644.72,2645.34,6311342.0
1738958520,2645.48,2650.48,2645.48,2648.84,3966138.0
1738958580,2648.84,2648.87,2640.01,2640.01,6669272.0
1738958640,2639.63,2646.55,2638.98,2645.24,4013584.0
1738958700,2644.3,2644.72,2634.83,2635.91,6261402.0
1738958760,2635.97,2641.24,2633.25,2637.15,5931360.0
1738958820,2637.21,2638.63,2626.84,2632.14,13570480.0
1738958880,2632.09,2637.03,2630.81,2633.73,4061356.0
1738958940,2633.88,2639.89,2633.64,2637.03,4647704.0
1738959000,2636.99,2639.74,2634.03,2635.19,3629266.0
1738959060,2635.08,2635.84,2631.65,2631.65,1591838.0
1738959120,2631.65,2638.16,2631.65,2637.98,1466966.0
1738959180,2637.95,2642.32,2637.95,2638.65,2250966.0
1738959240,2638.88,2640.98,2637.2,2637.35,1518844.0
1738959300,2637.29,2642.86,2637.02,2642.86,3288646.0
1738959360,2642.86,2644.41,2640.26,2641.93,2208826.0
1738959420,2641.93,2644.36,2639.93,2642.35,2927448.0
1738959480,2642.31,2644.27,2639.28,2643.89,3480600.0
1738959540,2643.85,2645.64,2640.27,2640.82,2018528.0
1738959600,2640.87,2642.49,2636.01,2636.06,2453924.0
1738959660,2636.55,2640.54,2632.81,2634.39,2695380.0
1738959720,2634.44,2638.52,2633.73,2638.51,2425300.0
1738959780,2638.47,2639.89,2636.68,2638.57,1379246.0
1738959840,2638.57,2639.36,2636.32,2638.61,1026340.0
1738959900,2638.61,2638.63,2634.06,2636.13,1682442.0
1738959960,2635.83,2639.9,2635.83,2639.67,1654146.0
1738960020,2639.85,2640.72,2637.55,2637.59,1271016.0
1738960080,2637.54,2637.75,2633.45,2634.62,3589452.0
1738960140,2634.29,2634.29,2620.0,2620.18,10009260.0
1738960200,2620.0,2621.2,2607.88,2613.1,18005294.0
1738960260,2613.1,2616.43,2607.46,2611.87,8592210.0
1738960320,2611.86,2617.56,2611.86,2612.69,3695216.0
1738960380,2612.75,2618.67,2612.43,2618.37,3161554.0
1738960440,2617.49,2621.8,2614.93,2621.8,3968444.0
1738960500,2621.8,2626.95,2620.84,2623.85,3867808.0
1738960560,2623.79,2623.79,2615.83,2616.08,1463766.0
1738960620,2615.91,2617.88,2613.36,2613.49,2250042.0
1738960680,2614.43,2614.45,2605.0,2609.12,6742230.0
1738960740,2609.11,2611.83,2606.01,2611.69,3576060.0
1738960800,2611.39,2611.73,2604.71,2604.71,4245940.0
1738960860,2604.93,2610.3,2604.71,2609.6,3020386.0
1738960920,2610.31,2614.39,2607.47,2612.89,2409404.0
1738960980,2612.91,2613.89,2606.57,2607.28,2114350.0
1738961040,2607.19,2612.34,2607.19,2609.56,3374822.0
1738961100,2609.81,2615.01,2609.61,2613.68,2870058.0
1738961160,2613.36,2614.15,2607.83,2607.83,1972982.0
1738961220,2607.5,2608.72,2606.14,2607.8,1833004.0
1738961280,2607.86,2609.8,2596.83,2602.36,13479780.0
1738961340,2602.18,2602.69,2587.95,2589.14,18922096.0
1738961400,2589.17,2596.93,2589.17,2594.49,5617258.0
1738961460,2594.49,2602.45,2592.51,2597.81,5679862.0
1738961520,2597.81,2602.23,2597.81,2599.94,2396898.0
1738961580,2600.03,2600.03,2592.57,2596.4,3013364.0
1738961640,2596.39,2596.58,2591.16,2594.94,3110346.0
1738961700,2594.94,2596.4,2584.12,2587.99,6516698.0
1738961760,2587.38,2591.24,2585.7,2587.06,5978118.0
1738961820,2587.78,2592.55,2587.32,2590.81,2826276.0
1738961880,2590.85,2592.05,2581.99,2583.35,6366192.0
1738961940,2583.34,2586.44,2578.15,2586.44,12631616.0
1738962000,2586.5,2599.55,2585.39,2599.55,6144676.0
1738962060,2599.55,2607.4,2599.18,2606.51,10679158.0
1738962120,2606.51,2608.88,2605.07,2605.07,7970480.0
1738962180,2604.95,2608.61,2602.91,2607.47,3199908.0
1738962240,2607.47,2607.64,2603.76,2604.68,2167984.0
1738962300,2604.68,2606.78,2600.89,2601.78,3251308.0
1738962360,2601.78,2602.34,2595.11,2597.0,3198640.0
1738962420,2597.0,2602.61,2597.0,2600.45,1733768.0
1738962480,2600.14,2601.31,2598.49,2600.78,1632394.0
1738962540,2600.4,2601.2,2598.22,2598.23,2133060.0
1738962600,2598.23,2599.13,2595.64,2598.78,1651360.0
1738962660,2598.78,2599.65,2597.92,2599.3,741956.0
1738962720,2599.49,2601.87,2598.46,2600.53,1657756.0
1738962780,2600.53,2603.2,2600.42,2602.78,1038480.0
1738962840,2602.78,2605.23,2601.82,2601.88,2141868.0
1738962900,2602.09,2603.23,2598.36,2602.95,1325388.0
1738962960,2603.27,2605.99,2601.56,2604.39,2039486.0
1738963020,2604.38,2606.63,2603.68,2603.7,3407102.0
1738963080,2603.7,2604.73,2601.11,2604.72,1229046.0
1738963140,2604.41,2605.35,2600.31,2600.32,1942016.0
1738963200,2600.32,2600.55,2591.73,2592.53,2846806.0
1738963260,2592.22,2592.22,2586.01,2590.44,3425954.0
1738963320,2591.06,2593.64,2588.01,2593.26,2697232.0
1738963380,2593.07,2597.24,2592.95,2594.93,1660088.0
1738963440,2594.95,2597.53,2594.44,2595.6,1726442.0
1738963500,2595.6,2597.05,2593.05,2595.62,1570302.0
1738963560,2595.43,2596.3,2592.2,2592.82,1032788.0
1738963620,2592.82,2593.13,2587.39,2590.04,1538922.0
1738963680,2589.83,2591.33,2584.22,2587.26,3216068.0
1738963740,2587.43,2593.66,2587.43,2592.89,2684020.0
1738963800,2592.89,2596.05,2590.73,2596.05,3510646.0
1738963860,2596.51,2598.36,2592.6,2597.69,1352892.0
1738963920,2597.64,2600.1,2596.4,2599.8,2977552.0
1738963980,2599.9,2599.9,2591.9,2592.49,2783926.0
1738964040,2592.4,2599.34,2591.24,2598.3,1375760.0
1738964100,2598.5,2598.78,2594.01,2594.57,1204332.0
1738964160,2594.64,2598.54,2592.32,2597.0,1467368.0
1738964220,2597.06,2599.95,2597.0,2597.43,2172804.0
1738964280,2597.49,2598.86,2592.82,2593.14,2200140.0
1738964340,2593.09,2593.2,2589.04,2590.18,1908106.0
1738964400,2590.06,2590.41,2585.72,2588.07,1865634.0
1738964460,2588.05,2590.15,2583.09,2583.4,2239322.0
1738964520,2583.43,2590.73,2583.39,2589.66,2765332.0
1738964580,2589.39,2593.39,2589.35,2593.35,1862924.0
1738964640,2593.06,2594.53,2591.47,2593.4,1757700.0
1738964700,2593.4,2593.4,2580.91,2581.15,4117474.0
1738964760,2581.15,2583.31,2575.47,2580.99,8359202.0
1738964820,2581.02,2581.76,2576.99,2577.25,3142076.0
1738964880,2577.22,2580.61,2576.62,2580.01,3033472.0
1738964940,2580.49,2588.99,2580.49,2585.69,3994580.0
1738965000,2585.66,2586.96,2583.76,2585.07,1144716.0
1738965060,2585.49,2585.49,2579.02,2582.23,1229758.0
1738965120,2582.23,2585.88,2582.01,2584.95,2502614.0
1738965180,2584.91,2588.86,2583.01,2587.66,1392012.0
1738965240,2587.45,2588.88,2587.01,2587.08,842232.0
1738965300,2587.13,2587.2,2582.75,2584.59,1178514.0
1738965360,2584.59,2585.72,2581.77,2581.82,713206.0
1738965420,2582.02,2583.76,2580.78,2581.98,721978.0
1738965480,2581.65,2583.39,2579.11,2582.69,3944722.0
1738965540,2582.31,2586.61,2581.3,2586.57,3093586.0
1738965600,2586.57,2586.86,2575.22,2575.37,2992622.0
1738965660,2575.4,2588.15,2575.4,2584.72,3593938.0
1738965720,2584.69,2585.12,2578.8,2580.9,1462624.0
1738965780,2580.64,2581.07,2567.6,2568.46,10482106.0
1738965840,2568.14,2574.57,2566.28,2568.95,6843128.0
1738965900,2569.0,2576.34,2568.99,2570.77,3961110.0
1738965960,2570.82,2574.35,2570.02,2572.24,3897176.0
1738966020,2572.59,2578.95,2572.32,2578.76,3096572.0
1738966080,2578.91,2586.56,2577.03,2584.35,3353674.0
1738966140,2584.52,2588.93,2583.39,2588.93,5931182.0
1738966200,2590.07,2590.94,2583.62,2584.75,8197448.0
1738966260,2583.94,2586.0,2581.7,2585.14,1548100.0
1738966320,2585.14,2585.14,2580.01,2580.37,963436.0
1738966380,2580.47,2583.8,2580.18,2580.95,937106.0
1738966440,2580.95,2585.09,2580.44,2584.84,1389196.0
1738966500,2584.69,2585.93,2578.93,2582.29,2641072.0
1738966560,2583.46,2585.95,2582.01,2585.91,1393614.0
1738966620,2585.59,2585.94,2576.95,2581.47,1632696.0
1738966680,2581.47,2581.47,2574.01,2574.78,4373372.0
1738966740,2573.73,2577.65,2572.22,2576.86,3810988.0
1738966800,2576.85,2577.11,2573.88,2573.9,801174.0
1738966860,2573.9,2579.93,2573.48,2579.2,2793396.0
1738966920,2579.25,2581.56,2568.8,2569.49,3105138.0
1738966980,2569.49,2573.34,2569.49,2572.68,1529012.0
1738967040,2572.73,2572.91,2564.7,2564.95,4369962.0
1738967100,2564.83,2574.88,2564.15,2574.4,4050486.0
1738967160,2574.4,2576.73,2570.4,2571.2,2652976.0
1738967220,2571.2,2577.64,2570.86,2574.53,2457822.0
1738967280,2574.52,2574.52,2569.55,2570.92,2624562.0
1738967340,2570.97,2575.53,2570.89,2572.88,1178602.0
1738967400,2573.17,2573.35,2566.17,2572.18,4128746.0
1738967460,2572.18,2572.31,2564.52,2567.96,2368052.0
1738967520,2567.93,2571.39,2565.39,2567.1,2036050.0
1738967580,2566.8,2568.18,2561.55,2566.47,9391450.0
1738967640,2566.47,2571.9,2562.43,2571.89,4557998.0
1738967700,2571.89,2572.63,2565.83,2571.83,2613210.0
1738967760,2571.46,2573.66,2570.01,2573.22,2334398.0
1738967820,2572.78,2573.8,2570.77,2571.37,3310294.0
1738967880,2571.37,2573.84,2571.02,2571.53,857344.0
1738967940,2571.53,2571.53,2569.92,2570.4,1949990.0
1738968000,2570.37,2570.37,2569.1,2569.86,466442.0
1738968060,2569.86,2571.71,2569.71,2570.54,2448396.0
1738968120,2571.34,2571.41,2570.38,2571.05,434738.0
1738968180,2571.05,2574.3,2571.05,2573.86,2158216.0
1738968240,2573.83,2573.83,2573.34,2573.36,281414.0
1738968300,2573.36,2573.78,2570.55,2570.57,2283498.0
1738968360,2570.57,2572.07,2570.55,2571.41,346654.0
1738968420,2571.41,2571.41,2567.53,2567.53,446076.0
1738968480,2567.53,2570.82,2567.07,2570.74,2500746.0
1738968540,2570.74,2570.74,2569.55,2569.89,427538.0
1738968600,2569.89,2569.95,2568.58,2569.7,857720.0
1738968660,2569.7,2569.89,2569.69,2569.78,712150.0
1738968720,2569.78,2570.84,2569.73,2570.84,539668.0
1738968780,2570.84,2571.52,2570.77,2571.46,515218.0
1738968840,2571.46,2572.01,2571.27,2571.7,733294.0
1738968900,2571.65,2577.39,2571.65,2577.39,1766704.0
1738968960,2577.39,2578.66,2577.08,2578.65,1461024.0
1738969020,2578.65,2580.86,2577.9,2580.25,1771322.0
1738969080,2580.55,2585.94,2580.53,2584.51,2986066.0
1738969140,2584.51,2584.74,2582.36,2582.36,2017946.0
1738969200,2582.29,2582.3,2576.82,2579.11,2619208.0
1738969260,2579.69,2583.06,2577.61,2583.06,1717908.0
1738969320,2582.42,2585.99,2580.89,2585.14,2547980.0
1738969380,2584.62,2585.29,2580.01,2581.28,2261658.0
1738969440,2581.34,2584.99,2581.34,2584.94,1925116.0
1738969500,2584.64,2584.64,2578.48,2578.67,1781336.0
1738969560,2578.53,2582.04,2578.26,2582.03,1016672.0
1738969620,2582.24,2582.71,2579.62,2580.25,625644.0
1738969680,2580.25,2580.94,2578.39,2580.45,883896.0
1738969740,2580.45,2585.99,2580.39,2585.99,1152890.0
1738969800,2585.95,2587.5,2584.66,2587.1,2024554.0
1738969860,2587.25,2588.3,2585.58,2587.9,2586184.0
1738969920,2587.9,2589.59,2586.43,2588.99,2238926.0
1738969980,2588.96,2591.3,2587.01,2587.58,4628220.0
1738970040,2587.58,2589.7,2587.39,2587.41,2329168.0
1738970100,2587.41,2587.95,2585.43,2585.43,1431810.0
1738970160,2585.43,2586.11,2583.81,2584.77,1684378.0
1738970220,2584.77,2591.28,2584.77,2591.2,2530972.0
1738970280,2590.83,2602.87,2589.17,2600.5,11763014.0
1738970340,2600.07,2601.08,2597.01,2598.37,6704626.0
1738970400,2598.28,2601.0,2597.77,2599.27,3969192.0
1738970460,2598.85,2599.48,2595.0,2598.56,2427666.0
1738970520,2598.56,2598.56,2595.11,2595.77,1389776.0
1738970580,2595.82,2598.53,2595.82,2597.96,1396700.0
1738970640,2597.96,2599.34,2596.86,2596.86,921980.0
1738970700,2596.9,2600.66,2595.53,2600.06,1284382.0
1738970760,2600.06,2604.37,2600.0,2604.15,3064206.0
1738970820,2604.15,2606.82,2603.34,2603.73,3241258.0
1738970880,2603.8,2605.44,2603.07,2603.55,1588164.0
1738970940,2603.41,2605.02,2601.33,2601.8,1632836.0
1738971000,2601.75,2602.5,2598.44,2602.47,1772328.0
1738971060,2602.47,2604.94,2600.43,2603.63,1424242.0
1738971120,2604.36,2605.03,2603.0,2604.88,1527530.0
1738971180,2604.88,2607.78,2604.88,2606.69,1790670.0
1738971240,2606.69,2606.71,2605.25,2606.12,1236886.0
1738971300,2606.4,2608.06,2604.6,2608.06,1151582.0
1738971360,2608.01,2609.0,2607.74,2608.5,1019476.0
1738971420,2608.5,2609.83,2607.96,2609.01,1412622.0
1738971480,2609.45,2610.01,2608.17,2609.49,1115226.0
1738971540,2609.49,2609.93,2608.59,2609.69,2618206.0
1738971600,2609.69,2609.75,2607.9,2607.9,2813796.0
1738971660,2607.9,2610.0,2606.4,2609.99,2896614.0
1738971720,2609.95,2616.66,2609.75,2616.48,3328986.0
1738971780,2616.0,2617.38,2614.72,2617.37,1418448.0
1738971840,2617.33,2619.45,2615.92,2616.18,2400914.0
1738971900,2616.24,2616.56,2613.07,2614.09,1865492.0
1738971960,2614.09,2617.72,2614.0,2617.72,1085808.0
1738972020,2617.96,2619.7,2617.51,2618.97,2317472.0
1738972080,2619.03,2623.19,2618.8,2622.31,2451022.0
1738972140,2622.31,2622.53,2618.82,2619.79,1679868.0
1738972200,2619.77,2620.32,2617.56,2617.56,1325700.0
1738972260,2617.73,2617.73,2613.27,2615.6,1292910.0
1738972320,2615.6,2621.83,2615.6,2621.46,1215668.0
1738972380,2621.46,2623.46,2620.76,2620.98,1207414.0
1738972440,2620.98,2623.97,2620.89,2623.93,941292.0
1738972500,2623.87,2624.34,2622.06,2622.36,1269844.0
1738972560,2622.36,2622.99,2621.85,2622.15,732296.0
1738972620,2622.15,2622.32,2619.4,2619.68,785348.0
1738972680,2619.68,2620.97,2619.07,2620.97,649324.0
1738972740,2621.33,2621.73,2620.38,2620.66,312150.0
1738972800,2620.66,2620.67,2614.42,2614.77,1901686.0
1738972860,2614.77,2617.0,2614.22,2617.0,1469484.0
1738972920,2617.0,2617.43,2614.85,2615.99,1605288.0
1738972980,2616.05,2617.03,2615.08,2615.43,1066996.0
1738973040,2615.84,2620.5,2615.84,2618.48,862372.0
1738973100,2618.48,2621.0,2618.45,2619.05,1539806.0
1738973160,2619.43,2625.73,2618.69,2622.82,2007706.0
1738973220,2622.87,2627.11,2622.26,2625.52,1926650.0
1738973280,2625.57,2629.95,2625.57,2626.0,3331320.0
1738973340,2626.0,2628.91,2623.87,2624.35,2090620.0
1738973400,2624.35,2627.58,2623.6,2627.57,709060.0
1738973460,2627.57,2630.81,2626.39,2630.81,2769180.0
1738973520,2630.81,2631.96,2627.81,2629.52,3580876.0
1738973580,2631.25,2632.65,2630.59,2632.22,1080370.0
1738973640,2632.06,2632.61,2628.77,2628.92,1420852.0
1738973700,2629.4,2630.33,2625.77,2626.24,1430814.0
1738973760,2626.3,2626.86,2624.71,2624.71,970704.0
1738973820,2624.69,2630.36,2624.65,2630.36,1136008.0
1738973880,2629.89,2632.6,2629.23,2632.52,846104.0
1738973940,2632.62,2637.51,2632.62,2637.45,3129002.0
1738974000,2637.45,2639.99,2634.01,2636.37,3976496.0
1738974060,2636.34,2637.02,2634.43,2636.46,1108010.0
1738974120,2636.37,2641.99,2635.61,2638.8,2688846.0
1738974180,2638.45,2642.0,2638.15,2640.76,1561232.0
1738974240,2640.76,2660.4,2640.42,2651.25,13252008.0
1738974300,2651.06,2652.13,2647.64,2649.15,5163146.0
1738974360,2649.21,2654.57,2646.43,2654.15,10544060.0
1738974420,2653.69,2666.42,2653.57,2663.82,8279186.0
1738974480,2663.71,2663.71,2658.19,2660.17,3244828.0
1738974540,2660.22,2661.66,2657.4,2657.98,1825804.0
1738974600,2657.95,2657.95,2650.97,2653.25,2733136.0
1738974660,2653.63,2655.96,2651.27,2654.64,1565996.0
1738974720,2654.94,2654.94,2650.48,2652.4,1809842.0
1738974780,2652.37,2653.64,2647.47,2653.6,3119910.0
1738974840,2653.49,2655.0,2650.01,2654.83,1339526.0
1738974900,2654.98,2661.48,2654.98,2659.27,3080652.0
1738974960,2659.41,2659.88,2653.06,2653.12,2515118.0
1738975020,2653.49,2654.63,2651.23,2653.45,1561090.0
1738975080,2653.45,2655.89,2652.97,2652.98,884390.0
1738975140,2652.98,2654.02,2651.74,2652.86,826252.0
1738975200,2652.86,2657.08,2651.76,2656.55,747408.0
1738975260,2656.49,2660.53,2656.43,2658.94,1295148.0
1738975320,2658.94,2661.46,2658.51,2661.31,968804.0
1738975380,2661.7,2664.3,2658.18,2658.34,1492178.0
1738975440,2658.38,2658.55,2652.62,2653.75,2900332.0
1738975500,2653.99,2654.82,2649.31,2649.31,1629190.0
1738975560,2649.14,2651.53,2646.78,2647.14,2783538.0
1738975620,2647.14,2649.91,2645.31,2648.64,3604442.0
1738975680,2648.39,2650.11,2646.64,2649.45,3171984.0
1738975740,2649.51,2650.04,2647.99,2649.36,862754.0
1738975800,2649.43,2650.94,2647.76,2647.76,1469474.0
1738975860,2647.83,2648.14,2643.0,2645.76,7752334.0
1738975920,2645.67,2649.11,2645.61,2647.58,1342526.0
1738975980,2647.8,2649.7,2647.79,2649.03,708480.0
1738976040,2649.03,2649.03,2642.47,2642.76,4149658.0
1738976100,2642.57,2644.07,2639.3,2644.07,4237018.0
1738976160,2644.07,2645.43,2641.89,2645.24,1454342.0
1738976220,2645.24,2645.38,2643.34,2644.2,692426.0
1738976280,2644.2,2646.6,2644.19,2644.72,591408.0
1738976340,2644.72,2646.83,2644.68,2645.67,680638.0
1738976400,2645.67,2645.67,2638.61,2638.77,3708822.0
1738976460,2638.79,2640.55,2631.82,2639.11,5394650.0
1738976520,2639.11,2643.19,2638.13,2641.02,1437024.0
1738976580,2641.02,2643.74,2641.02,2642.89,1764696.0
1738976640,2642.85,2642.99,2639.71,2641.54,2213524.0
1738976700,2641.55,2643.0,2637.07,2637.36,1209324.0
1738976760,2637.36,2638.39,2635.35,2636.46,1714934.0
1738976820,2636.35,2640.36,2636.16,2639.19,702408.0
1738976880,2639.18,2639.99,2636.45,2637.56,995532.0
1738976940,2637.56,2639.58,2636.52,2637.39,863212.0
1738977000,2637.39,2640.27,2635.89,2636.79,811366.0
1738977060,2636.79,2637.27,2633.72,2633.83,1076512.0
1738977120,2633.83,2633.84,2630.6,2632.34,2315588.0
1738977180,2632.11,2633.65,2631.48,2632.93,985038.0
1738977240,2632.93,2637.43,2631.61,2636.21,3426678.0
1738977300,2636.21,2636.79,2632.97,2634.22,801130.0
1738977360,2634.22,2634.87,2631.63,2632.48,1116132.0
1738977420,2632.83,2634.73,2632.0,2632.34,952158.0
1738977480,2632.34,2632.35,2627.36,2628.51,3525750.0
1738977540,2628.51,2630.18,2626.26,2629.72,3402148.0
1738977600,2629.72,2636.99,2629.72,2636.98,2970402.0
1738977660,2636.98,2637.43,2634.0,2637.43,1652974.0
1738977720,2637.42,2640.14,2634.38,2638.11,2653336.0
1738977780,2638.11,2639.62,2637.76,2639.11,1561170.0
1738977840,2638.71,2638.71,2633.49,2633.6,1912040.0
1738977900,2633.6,2637.58,2633.15,2634.77,741480.0
1738977960,2634.94,2634.94,2630.71,2631.4,1769798.0
1738978020,2631.4,2634.0,2631.4,2633.16,396232.0
1738978080,2633.11,2634.0,2632.48,2633.99,539500.0
1738978140,2633.99,2634.54,2632.55,2633.99,629900.0
1738978200,2633.99,2634.81,2631.47,2634.46,788220.0
1738978260,2634.76,2636.95,2633.76,2635.9,875070.0
1738978320,2635.9,2635.9,2632.72,2632.72,356770.0
1738978380,2632.72,2635.78,2632.69,2634.33,851538.0
1738978440,2633.91,2635.88,2633.11,2633.12,669338.0
1738978500,2633.17,2636.61,2632.27,2634.51,639778.0
1738978560,2634.86,2638.99,2634.19,2637.97,1154346.0
1738978620,2637.97,2641.73,2637.47,2640.14,1126230.0
1738978680,2640.14,2641.79,2639.87,2639.87,1031756.0
1738978740,2639.87,2641.97,2639.42,2639.7,2409388.0
1738978800,2639.47,2641.99,2638.65,2641.05,806246.0
1738978860,2640.87,2640.87,2638.85,2638.94,516026.0
1738978920,2638.94,2639.45,2638.12,2638.12,363220.0
1738978980,2638.12,2638.39,2635.45,2636.95,762124.0
1738979040,2636.95,2636.95,2633.8,2634.2,428790.0
1738979100,2634.2,2634.22,2631.38,2632.99,799332.0
1738979160,2633.02,2634.28,2632.48,2633.7,695440.0
1738979220,2633.7,2636.94,2633.27,2636.29,722326.0
1738979280,2636.29,2639.42,2635.03,2636.13,515468.0
1738979340,2636.13,2638.68,2635.81,2636.69,696178.0
1738979400,2636.69,2638.32,2635.4,2635.97,727382.0
1738979460,2635.9,2636.83,2633.89,2633.91,368582.0
1738979520,2633.91,2635.54,2632.64,2635.36,404888.0
1738979580,2635.36,2637.49,2634.6,2635.47,303228.0
1738979640,2635.47,2639.39,2634.85,2639.17,1605680.0
1738979700,2638.32,2638.45,2636.02,2636.33,382154.0
1738979760,2636.33,2637.78,2635.19,2635.2,278496.0
1738979820,2635.2,2635.41,2632.65,2632.71,644538.0
1738979880,2632.71,2632.73,2628.64,2629.03,1027468.0
1738979940,2629.03,2630.21,2626.51,2629.38,2880576.0
1738980000,2629.38,2632.68,2629.38,2631.26,1354368.0
1738980060,2630.92,2634.0,2630.92,2632.51,1149254.0
1738980120,2632.52,2633.67,2628.99,2629.25,1179608.0
1738980180,2629.25,2630.25,2627.12,2627.64,1143434.0
1738980240,2627.64,2629.83,2627.44,2628.87,1074868.0
1738980300,2628.87,2629.82,2627.58,2628.03,829402.0
1738980360,2628.03,2628.54,2626.8,2627.15,1987356.0
1738980420,2627.12,2627.25,2621.94,2625.11,3531488.0
1738980480,2625.11,2628.06,2625.11,2627.62,838172.0
1738980540,2627.63,2630.97,2627.11,2630.52,1625870.0
1738980600,2630.52,2632.65,2630.02,2632.65,1168846.0
1738980660,2632.65,2632.89,2629.75,2632.23,1840538.0
1738980720,2632.23,2633.03,2629.72,2630.43,841910.0
1738980780,2630.43,2630.56,2627.38,2628.05,887212.0
1738980840,2628.05,2630.55,2628.05,2629.67,595048.0
1738980900,2629.67,2629.67,2626.39,2628.57,468564.0
1738980960,2628.57,2632.02,2628.09,2632.02,399398.0
1738981020,2632.11,2635.28,2631.26,2632.88,2245646.0
1738981080,2632.88,2635.22,2631.78,2635.22,1385360.0
1738981140,2635.22,2636.22,2634.4,2634.41,866532.0
1738981200,2634.41,2638.55,2634.06,2637.94,964608.0
1738981260,2637.53,2637.96,2634.23,2634.69,1039446.0
1738981320,2634.69,2637.06,2634.69,2635.55,578426.0
1738981380,2635.55,2635.88,2634.29,2634.72,1218320.0
1738981440,2634.72,2635.62,2634.43,2634.78,284016.0
1738981500,2634.78,2638.27,2634.71,2638.27,617112.0
1738981560,2637.82,2638.2,2636.14,2637.29,713664.0
1738981620,2637.29,2639.95,2637.1,2639.18,760232.0
1738981680,2639.18,2639.18,2636.7,2638.65,539368.0
1738981740,2638.65,2638.65,2637.51,2637.88,354108.0
1738981800,2637.88,2638.87,2635.68,2638.62,3528028.0
1738981860,2638.62,2639.47,2637.44,2638.81,569118.0
1738981920,2638.82,2639.0,2636.89,2638.18,388754.0
1738981980,2638.21,2639.4,2636.82,2637.4,275610.0
1738982040,2637.4,2638.2,2637.0,2637.01,293632.0
1738982100,2637.01,2637.08,2634.58,2635.66,1658144.0
1738982160,2636.06,2637.38,2635.65,2636.32,277332.0
1738982220,2636.32,2636.57,2632.88,2634.02,877042.0
1738982280,2634.11,2635.43,2632.3,2632.94,1448704.0
1738982340,2632.61,2632.61,2627.53,2628.86,3956526.0
1738982400,2628.86,2629.94,2628.34,2629.86,827092.0
1738982460,2629.84,2632.07,2629.6,2632.06,403942.0
1738982520,2632.06,2632.95,2630.74,2631.24,254418.0
1738982580,2631.24,2633.53,2631.04,2631.04,241916.0
1738982640,2631.04,2632.87,2630.98,2632.87,167970.0
1738982700,2632.93,2633.89,2630.81,2631.6,432190.0
1738982760,2631.32,2631.32,2627.3,2627.7,610476.0
1738982820,2627.7,2628.25,2626.42,2627.14,965968.0
1738982880,2627.14,2630.52,2627.14,2630.09,481502.0
1738982940,2629.98,2631.99,2629.27,2631.98,542368.0
1738983000,2631.97,2633.98,2631.01,2633.84,776726.0
1738983060,2633.84,2634.06,2632.98,2633.78,379274.0
1738983120,2634.15,2635.79,2634.15,2634.72,633662.0
1738983180,2634.72,2635.64,2633.69,2635.64,216100.0
1738983240,2635.64,2638.47,2634.91,2638.46,1024208.0
1738983300,2638.46,2642.57,2637.8,2640.64,3380922.0
1738983360,2640.63,2641.88,2640.05,2641.88,1147238.0
1738983420,2641.82,2641.82,2640.0,2640.98,801364.0
1738983480,2640.98,2640.98,2638.75,2639.1,1537424.0
1738983540,2639.1,2639.78,2638.21,2639.78,411060.0
1738983600,2639.78,2647.96,2639.6,2647.96,3015012.0
1738983660,2646.99,2649.73,2644.57,2645.67,4411000.0
1738983720,2646.08,2648.82,2645.85,2646.72,1707426.0
1738983780,2646.69,2646.97,2644.55,2645.57,1064634.0
1738983840,2645.57,2646.87,2645.21,2645.7,720110.0
1738983900,2645.71,2646.24,2643.68,2644.81,931000.0
1738983960,2644.81,2648.83,2644.79,2648.74,1577890.0
1738984020,2648.74,2652.36,2648.74,2651.81,3189912.0
1738984080,2651.64,2655.01,2650.77,2650.81,2135128.0
1738984140,2650.81,2652.23,2649.78,2650.83,2586720.0
1738984200,2650.83,2650.83,2649.01,2649.55,2558588.0
1738984260,2649.55,2651.33,2649.0,2651.32,1234104.0
1738984320,2651.32,2652.19,2650.85,2651.05,1171038.0
1738984380,2651.05,2651.05,2648.94,2649.01,958368.0
1738984440,2649.01,2649.4,2649.0,2649.09,1260290.0
1738984500,2649.16,2649.43,2649.0,2649.01,1222534.0
1738984560,2649.01,2649.98,2649.0,2649.05,1026318.0
1738984620,2649.06,2649.89,2649.0,2649.55,853258.0
1738984680,2649.5,2649.5,2642.39,2644.26,6718096.0
1738984740,2644.26,2646.0,2642.47,2644.16,992314.0
1738984800,2644.07,2645.61,2642.17,2645.32,804484.0
1738984860,2645.32,2645.32,2642.0,2642.93,1188384.0
1738984920,2642.93,2643.19,2638.39,2639.13,1959362.0
1738984980,2639.4,2639.65,2636.28,2636.43,2226450.0
1738985040,2636.43,2638.15,2634.7,2638.15,1659660.0
1738985100,2638.19,2638.55,2635.56,2636.34,2660998.0
1738985160,2636.34,2639.05,2636.34,2639.05,452288.0
1738985220,2639.05,2641.2,2639.05,2641.19,490108.0
1738985280,2641.19,2641.92,2640.67,2641.02,246356.0
1738985340,2640.96,2641.08,2639.03,2639.22,363212.0
1738985400,2639.1,2640.08,2638.71,2638.72,370830.0
1738985460,2638.72,2641.39,2637.28,2641.19,680528.0
1738985520,2641.19,2643.0,2640.64,2641.02,1030404.0
1738985580,2640.98,2643.17,2640.63,2642.21,399384.0
1738985640,2642.21,2642.7,2640.92,2642.2,274690.0
1738985700,2642.2,2644.73,2641.76,2643.13,582590.0
1738985760,2642.88,2643.69,2642.0,2643.38,364436.0
1738985820,2643.38,2644.0,2642.5,2643.15,265142.0
1738985880,2643.15,2644.99,2642.81,2643.91,265358.0
1738985940,2643.96,2644.61,2642.1,2642.48,885244.0
1738986000,2642.16,2642.9,2638.6,2639.13,1444688.0
1738986060,2639.16,2640.56,2637.0,2638.43,1266420.0
1738986120,2638.43,2638.69,2637.19,2638.56,588272.0
1738986180,2638.56,2639.04,2638.06,2638.86,259754.0
1738986240,2638.86,2639.53,2638.71,2639.23,186916.0
1738986300,2639.23,2641.94,2639.16,2641.94,499802.0
1738986360,2641.94,2642.65,2638.28,2638.69,883900.0
1738986420,2638.69,2639.84,2637.54,2638.3,530620.0
1738986480,2638.3,2642.11,2638.06,2642.11,610282.0
1738986540,2642.11,2644.25,2642.1,2642.69,734172.0
1738986600,2642.69,2642.69,2640.38,2640.39,412370.0
1738986660,2640.39,2641.83,2639.18,2641.54,615034.0
1738986720,2641.48,2642.09,2640.01,2641.43,256312.0
1738986780,2641.42,2641.44,2639.34,2640.31,164622.0
1738986840,2640.31,2640.99,2640.29,2640.36,252986.0
1738986900,2640.36,2642.15,2640.27,2640.53,353906.0
1738986960,2640.53,2641.53,2639.18,2641.19,364980.0
1738987020,2641.19,2643.58,2641.19,2643.58,205146.0
1738987080,2643.54,2643.54,2641.77,2641.79,230264.0
1738987140,2641.79,2641.79,2640.01,2640.62,187832.0
1738987200,2640.62,2640.67,2638.39,2639.15,471786.0
1738987260,2639.12,2644.14,2639.12,2643.72,1268532.0
1738987320,2643.7,2644.74,2643.35,2644.74,798926.0
1738987380,2644.74,2645.11,2643.84,2644.92,455204.0
1738987440,2644.92,2646.19,2642.9,2643.07,2201270.0
1738987500,2643.07,2644.98,2642.62,2644.28,445128.0
1738987560,2644.28,2646.26,2643.72,2643.74,398890.0
1738987620,2643.74,2646.0,2643.48,2645.06,219932.0
1738987680,2645.07,2645.07,2643.39,2644.56,185496.0
1738987740,2644.56,2645.82,2644.56,2645.81,143224.0
1738987800,2645.81,2645.82,2643.55,2643.79,432120.0
1738987860,2643.76,2644.31,2641.35,2643.09,267800.0
1738987920,2643.07,2643.11,2642.01,2643.07,217466.0
1738987980,2643.07,2644.47,2642.55,2644.45,195124.0
1738988040,2644.45,2644.67,2643.57,2644.28,252024.0
1738988100,2644.28,2644.49,2643.19,2644.38,188168.0
1738988160,2644.38,2644.38,2642.81,2643.12,362080.0
1738988220,2643.12,2645.54,2643.11,2643.75,346266.0
1738988280,2643.75,2643.76,2642.68,2642.68,392466.0
1738988340,2642.68,2642.86,2641.18,2642.85,384726.0
1738988400,2642.85,2645.62,2642.6,2645.31,257920.0
1738988460,2645.31,2645.78,2643.89,2644.85,405664.0
1738988520,2644.79,2647.49,2644.01,2646.98,1005056.0
1738988580,2646.98,2647.9,2645.96,2646.01,307602.0
1738988640,2646.01,2647.56,2645.67,2647.55,356802.0
1738988700,2647.55,2647.55,2644.31,2644.81,417504.0
1738988760,2644.81,2645.0,2642.3,2642.72,354738.0
1738988820,2642.72,2642.73,2640.02,2640.94,794454.0
1738988880,2640.77,2642.0,2640.52,2641.06,511926.0
1738988940,2641.06,2641.06,2639.25,2639.57,1062068.0
1738989000,2639.57,2640.12,2637.91,2638.61,1214788.0
1738989060,2638.61,2638.8,2637.02,2637.19,996464.0
1738989120,2637.19,2637.92,2637.05,2637.89,1690084.0
1738989180,2637.89,2638.52,2637.0,2637.13,704762.0
1738989240,2637.18,2638.33,2637.0,2638.12,2491112.0
1738989300,2638.12,2639.79,2637.9,2639.19,455752.0
1738989360,2639.19,2639.7,2637.06,2637.15,892580.0
1738989420,2637.15,2637.94,2637.0,2637.93,581890.0
1738989480,2637.93,2637.93,2637.0,2637.01,1589338.0
1738989540,2637.01,2637.4,2637.0,2637.04,966424.0
1738989600,2637.04,2638.62,2637.0,2638.38,860028.0
1738989660,2638.38,2639.65,2637.69,2639.37,795320.0
1738989720,2638.65,2639.53,2637.39,2638.5,855360.0
1738989780,2638.5,2639.73,2637.75,2639.27,1145186.0
1738989840,2639.27,2639.68,2637.51,2637.77,328376.0
1738989900,2637.77,2638.91,2637.12,2638.91,1028444.0
1738989960,2638.91,2639.93,2638.89,2639.93,532840.0
1738990020,2639.93,2640.74,2637.39,2637.43,940118.0
1738990080,2637.43,2637.97,2637.0,2637.01,1447236.0
1738990140,2637.02,2637.03,2637.0,2637.02,5233594.0
1738990200,2637.02,2638.97,2637.02,2638.97,1148802.0
1738990260,2639.04,2639.4,2637.1,2637.11,992408.0
1738990320,2637.11,2638.0,2637.0,2637.01,1647728.0
1738990380,2637.01,2637.6,2632.06,2632.07,4819304.0
1738990440,2632.07,2632.65,2630.0,2632.19,1788754.0
1738990500,2632.16,2632.2,2630.01,2631.32,1501050.0
1738990560,2631.32,2634.38,2631.31,2633.78,2120222.0
1738990620,2633.86,2634.24,2632.81,2634.24,398408.0
1738990680,2634.24,2634.33,2632.8,2633.77,607772.0
1738990740,2633.58,2634.33,2632.87,2633.28,923548.0
1738990800,2633.28,2635.44,2632.7,2632.78,2524628.0
1738990860,2632.78,2633.19,2632.51,2632.56,2451798.0
1738990920,2632.56,2632.72,2630.01,2630.47,3094182.0
1738990980,2630.44,2630.48,2625.04,2625.36,4920404.0
1738991040,2625.36,2629.73,2625.3,2628.4,2918756.0
1738991100,2628.6,2630.33,2627.64,2628.72,1652398.0
1738991160,2628.78,2631.69,2628.17,2631.53,1600336.0
1738991220,2631.53,2631.98,2630.36,2631.93,1584416.0
1738991280,2631.93,2632.62,2627.04,2627.65,1054412.0
1738991340,2627.71,2628.5,2625.58,2626.57,2350334.0
1738991400,2626.71,2627.65,2626.26,2627.14,1278134.0
1738991460,2627.14,2628.47,2626.0,2628.38,944750.0
1738991520,2628.36,2630.18,2627.22,2629.04,1082574.0
1738991580,2629.15,2629.96,2629.01,2629.48,492720.0
1738991640,2629.48,2630.0,2627.5,2629.99,571698.0
1738991700,2629.99,2630.1,2627.1,2627.19,665346.0
1738991760,2627.19,2629.01,2626.32,2628.7,811504.0
1738991820,2628.7,2628.9,2625.36,2625.68,1633810.0
1738991880,2625.68,2625.68,2621.3,2622.71,4614604.0
1738991940,2622.83,2625.0,2622.32,2622.32,2273874.0
1738992000,2621.9,2622.88,2614.86,2622.33,10353280.0
1738992060,2622.32,2626.73,2622.05,2625.98,1368830.0
1738992120,2625.89,2627.68,2625.4,2627.51,1288082.0
1738992180,2627.51,2628.03,2626.87,2628.02,783084.0
1738992240,2628.02,2629.0,2627.12,2628.4,799290.0
1738992300,2628.4,2629.81,2628.39,2628.99,576484.0
1738992360,2628.8,2628.81,2626.58,2626.59,639358.0
1738992420,2626.59,2626.59,2626.0,2626.4,520926.0
1738992480,2626.4,2626.4,2622.72,2623.08,2209054.0
1738992540,2623.08,2624.93,2622.98,2624.43,645770.0
1738992600,2624.43,2624.5,2621.13,2621.56,849120.0
1738992660,2621.56,2622.39,2617.5,2618.77,1682924.0
1738992720,2618.77,2621.99,2617.32,2621.38,2159800.0
1738992780,2621.38,2621.38,2618.31,2618.45,1433116.0
1738992840,2618.45,2618.99,2614.34,2617.53,3820486.0
1738992900,2617.59,2618.95,2614.35,2614.68,1042960.0
1738992960,2614.85,2617.19,2614.85,2616.52,889360.0
1738993020,2616.52,2620.93,2616.52,2620.93,2227512.0
1738993080,2620.97,2621.62,2619.6,2619.89,998956.0
1738993140,2619.89,2619.98,2618.84,2619.14,626742.0
1738993200,2618.5,2620.0,2617.99,2619.43,662586.0
1738993260,2619.79,2620.79,2618.42,2620.78,1009080.0
1738993320,2620.78,2621.19,2619.17,2619.83,609322.0
1738993380,2619.83,2619.85,2618.07,2618.78,711754.0
1738993440,2619.02,2619.29,2618.02,2619.29,403018.0
1738993500,2619.29,2621.51,2619.28,2620.13,734110.0
1738993560,2620.62,2623.7,2620.62,2623.23,1484874.0
1738993620,2623.23,2625.57,2622.93,2623.56,1136734.0
1738993680,2623.56,2624.61,2622.6,2623.06,728620.0
1738993740,2623.06,2623.65,2622.4,2622.4,200142.0
1738993800,2622.4,2624.24,2622.4,2622.66,944206.0
1738993860,2622.66,2622.66,2620.71,2620.72,580096.0
1738993920,2620.72,2623.42,2620.4,2623.29,870338.0
1738993980,2623.29,2624.78,2622.71,2622.71,863260.0
1738994040,2622.71,2624.72,2622.0,2622.69,2071346.0
1738994100,2622.69,2623.32,2619.95,2620.01,1505312.0
1738994160,2620.01,2621.07,2619.88,2620.27,746502.0
1738994220,2620.07,2620.07,2617.92,2618.51,554594.0
1738994280,2618.51,2619.44,2618.3,2619.44,310622.0
1738994340,2619.92,2620.43,2618.87,2618.9,329448.0
1738994400,2619.21,2619.68,2617.33,2618.19,1067440.0
1738994460,2617.73,2618.95,2617.17,2617.61,603080.0
1738994520,2617.61,2622.0,2615.47,2621.37,2966906.0
1738994580,2621.04,2624.99,2620.96,2623.28,2294340.0
1738994640,2623.28,2624.28,2621.71,2624.28,487518.0
1738994700,2624.28,2626.88,2624.28,2625.57,2229632.0
1738994760,2625.57,2628.95,2624.87,2627.69,1373586.0
1738994820,2627.63,2628.21,2626.74,2626.75,1278452.0
1738994880,2626.23,2627.72,2626.0,2626.0,449178.0
1738994940,2626.0,2627.81,2625.0,2625.3,753252.0
1738995000,2625.3,2626.36,2625.13,2625.76,361190.0
1738995060,2625.76,2626.0,2622.85,2622.85,1080390.0
1738995120,2622.85,2625.32,2622.85,2624.65,285470.0
1738995180,2624.65,2624.66,2623.2,2623.9,564650.0
1738995240,2623.9,2625.37,2623.89,2624.77,775234.0
1738995300,2624.53,2626.53,2624.53,2625.05,586358.0
1738995360,2625.05,2626.56,2625.05,2626.55,432784.0
1738995420,2626.55,2628.33,2626.55,2627.0,977766.0
1738995480,2627.0,2627.0,2626.02,2626.87,294606.0
1738995540,2626.9,2627.23,2626.02,2627.21,424368.0
1738995600,2627.21,2627.36,2622.13,2623.11,921400.0
1738995660,2623.11,2623.41,2622.01,2622.01,580054.0
1738995720,2622.0,2622.24,2620.17,2621.61,777784.0
1738995780,2621.61,2622.58,2621.03,2622.4,1001340.0
1738995840,2622.4,2624.06,2622.4,2624.05,280908.0
1738995900,2623.99,2627.4,2623.51,2627.19,1224428.0
1738995960,2627.19,2630.95,2627.05,2629.87,2770162.0
1738996020,2629.87,2629.87,2628.76,2628.77,496504.0
1738996080,2628.77,2630.61,2628.28,2628.29,786966.0
1738996140,2628.29,2630.05,2627.88,2627.89,361402.0
1738996200,2627.89,2628.27,2626.15,2626.28,755640.0
1738996260,2626.28,2627.49,2625.04,2625.6,332594.0
1738996320,2625.6,2625.74,2623.83,2623.85,342680.0
1738996380,2623.85,2625.01,2622.72,2623.75,690824.0
1738996440,2623.75,2623.89,2621.56,2621.9,609934.0
1738996500,2621.9,2623.8,2621.88,2622.24,512466.0
1738996560,2622.24,2622.26,2619.51,2622.15,4519744.0
1738996620,2622.15,2625.0,2622.02,2623.61,1967890.0
1738996680,2623.61,2624.0,2620.97,2621.86,1788762.0
1738996740,2621.86,2621.87,2620.63,2620.7,261560.0
1738996800,2620.87,2621.83,2620.63,2620.64,225930.0
1738996860,2620.64,2622.0,2620.61,2621.81,399068.0
1738996920,2621.94,2625.14,2621.93,2624.32,1164818.0
1738996980,2624.32,2624.86,2623.64,2623.96,231436.0
1738997040,2624.12,2625.61,2623.94,2623.95,496558.0
1738997100,2623.95,2624.14,2622.0,2622.01,805582.0
1738997160,2622.01,2623.87,2622.01,2622.25,657012.0
1738997220,2622.25,2622.41,2619.65,2619.65,721138.0
1738997280,2619.71,2620.15,2618.1,2618.1,758018.0
1738997340,2618.04,2620.1,2618.04,2619.14,441698.0
1738997400,2619.11,2619.4,2618.01,2618.82,502660.0
1738997460,2618.83,2620.61,2618.31,2620.6,370280.0
1738997520,2620.6,2622.45,2619.55,2621.53,564230.0
1738997580,2621.53,2622.12,2619.64,2619.93,325030.0
1738997640,2619.93,2620.3,2618.21,2618.21,529686.0
1738997700,2618.21,2618.52,2617.51,2617.89,608608.0
1738997760,2617.89,2617.89,2606.98,2606.98,8989570.0
1738997820,2606.98,2613.04,2606.98,2612.55,2659362.0
1738997880,2612.62,2613.65,2611.26,2612.9,1020434.0
1738997940,2612.92,2615.45,2612.92,2614.75,1214554.0
1738998000,2614.93,2615.54,2613.02,2614.17,1772090.0
1738998060,2614.15,2618.36,2613.32,2617.32,1270022.0
1738998120,2617.32,2618.0,2614.88,2615.99,804478.0
1738998180,2615.99,2616.0,2613.2,2613.27,567418.0
1738998240,2613.27,2615.48,2613.0,2615.05,1121692.0
1738998300,2615.05,2615.31,2614.16,2614.83,500170.0
1738998360,2614.83,2615.23,2611.22,2611.23,1499994.0
1738998420,2611.23,2611.92,2610.17,2610.18,1371996.0
1738998480,2610.18,2611.73,2608.48,2608.82,942996.0
1738998540,2608.94,2609.59,2607.01,2607.53,2506588.0
1738998600,2607.57,2608.45,2606.77,2606.82,1519106.0
1738998660,2607.1,2608.39,2600.11,2602.5,5909286.0
1738998720,2602.5,2607.06,2602.5,2604.7,2749836.0
1738998780,2604.7,2606.02,2604.44,2604.44,845998.0
1738998840,2604.44,2606.0,2602.81,2604.29,2278028.0
1738998900,2604.29,2604.91,2598.27,2598.27,9826408.0
1738998960,2598.32,2599.3,2594.26,2596.93,6995890.0
1738999020,2596.67,2600.82,2595.61,2599.94,3934630.0
1738999080,2599.94,2602.31,2597.01,2597.81,6466850.0
1738999140,2597.81,2601.49,2597.81,2599.88,1703382.0
1738999200,2599.88,2603.68,2599.46,2602.47,1417876.0
1738999260,2602.5,2605.05,2602.32,2604.36,1337766.0
1738999320,2604.36,2605.82,2604.09,2605.82,539936.0
1738999380,2605.82,2608.48,2605.35,2607.13,1761648.0
1738999440,2607.13,2610.06,2606.97,2609.51,1169228.0
1738999500,2609.51,2612.73,2608.9,2611.61,1967292.0
1738999560,2611.45,2612.99,2610.01,2612.62,2174866.0
1738999620,2612.48,2613.12,2611.03,2611.22,1214862.0
1738999680,2611.22,2611.22,2609.36,2609.38,1237950.0
1738999740,2609.1,2611.16,2608.07,2611.15,862744.0
1738999800,2610.89,2613.32,2610.83,2612.8,1629704.0
1738999860,2612.8,2614.82,2612.06,2614.35,1027948.0
1738999920,2614.35,2617.04,2614.14,2615.24,1657398.0
1738999980,2615.14,2617.09,2615.06,2615.51,808850.0
1739000040,2615.51,2617.43,2615.49,2616.71,1680936.0
1739000100,2616.71,2619.73,2616.48,2619.73,1749840.0
1739000160,2619.77,2621.85,2618.52,2619.58,2014586.0
1739000220,2619.58,2622.95,2618.48,2622.95,975350.0
1739000280,2623.2,2626.86,2622.24,2622.69,3003684.0
1739000340,2622.66,2625.24,2622.52,2622.52,3157204.0
1739000400,2622.52,2622.54,2620.92,2622.25,1128260.0
1739000460,2622.25,2623.47,2621.88,2623.47,797854.0
1739000520,2623.47,2624.7,2622.26,2622.56,1129604.0
1739000580,2622.91,2623.16,2620.33,2620.74,1241654.0
1739000640,2620.74,2620.74,2619.05,2620.05,1006490.0
1739000700,2620.19,2621.58,2618.88,2621.57,1174156.0
1739000760,2621.57,2627.36,2621.57,2626.91,1518052.0
1739000820,2627.23,2636.35,2627.23,2630.91,8644258.0
1739000880,2630.66,2633.31,2629.58,2630.29,2170676.0
1739000940,2630.23,2630.66,2627.95,2628.69,3060434.0
1739001000,2628.67,2629.99,2626.89,2627.19,2123110.0
1739001060,2627.24,2628.0,2626.44,2627.67,647610.0
1739001120,2627.62,2630.74,2626.5,2630.39,1831780.0
1739001180,2630.4,2631.69,2630.01,2630.36,2312092.0
1739001240,2630.36,2630.37,2627.47,2627.59,988982.0
1739001300,2627.57,2630.34,2627.16,2630.34,1337022.0
1739001360,2630.64,2633.81,2628.27,2631.09,4890316.0
1739001420,2631.09,2633.1,2631.07,2631.21,1374778.0
1739001480,2631.1,2631.36,2629.19,2629.56,617690.0
1739001540,2629.56,2630.13,2628.01,2628.31,635278.0
1739001600,2628.37,2628.81,2627.16,2628.69,1224020.0
1739001660,2628.69,2631.43,2628.69,2630.06,1301548.0
1739001720,2630.06,2630.25,2626.3,2626.51,949356.0
1739001780,2626.51,2628.58,2625.02,2625.02,583184.0
1739001840,2625.02,2627.26,2623.14,2627.26,1919164.0
1739001900,2627.26,2627.26,2625.52,2626.64,660886.0
1739001960,2626.64,2626.64,2623.88,2624.06,1186530.0
1739002020,2623.95,2625.73,2623.27,2624.26,844666.0
1739002080,2624.26,2624.44,2623.01,2623.23,580028.0
1739002140,2623.23,2623.27,2620.19,2621.79,1900404.0
1739002200,2621.79,2623.0,2620.13,2620.15,767100.0
1739002260,2620.21,2620.37,2617.02,2619.11,2768074.0
1739002320,2618.87,2620.87,2618.8,2620.02,1369808.0
1739002380,2620.04,2623.06,2619.85,2622.48,824314.0
1739002440,2622.53,2622.93,2621.71,2621.85,635790.0
1739002500,2621.88,2622.22,2620.06,2621.55,512832.0
1739002560,2621.11,2621.11,2618.43,2618.43,1089538.0
1739002620,2618.43,2620.81,2617.1,2619.35,1529298.0
1739002680,2619.35,2619.35,2617.54,2617.55,500282.0
1739002740,2617.61,2619.36,2616.01,2616.29,1408282.0
1739002800,2616.26,2617.07,2614.37,2616.8,1816432.0
1739002860,2616.75,2619.48,2616.22,2618.51,969464.0
1739002920,2618.51,2619.89,2618.51,2619.07,502286.0
1739002980,2619.07,2619.46,2618.16,2618.16,291206.0
1739003040,2618.16,2618.16,2616.63,2616.65,314276.0
1739003100,2616.65,2616.66,2614.64,2615.82,877250.0
1739003160,2615.82,2617.63,2615.1,2616.28,769346.0
1739003220,2616.33,2618.37,2616.33,2617.51,340552.0
1739003280,2617.51,2617.82,2617.3,2617.68,242318.0
1739003340,2617.72,2619.65,2616.67,2616.67,1310928.0
1739003400,2616.67,2619.86,2616.11,2619.69,1194072.0
1739003460,2619.69,2619.97,2617.4,2617.41,1531518.0
1739003520,2617.41,2619.16,2615.57,2616.45,1051980.0
1739003580,2616.65,2617.48,2612.4,2612.81,2205898.0
1739003640,2612.81,2614.98,2612.81,2614.12,589658.0
1739003700,2614.12,2616.17,2613.38,2613.39,580592.0
1739003760,2613.45,2613.97,2611.43,2612.42,1537828.0
1739003820,2612.03,2612.03,2607.55,2610.29,3717782.0
1739003880,2610.08,2611.6,2609.67,2611.08,585260.0
1739003940,2611.31,2614.23,2611.31,2614.09,631284.0
1739004000,2613.87,2614.95,2613.44,2614.25,609270.0
1739004060,2614.24,2614.89,2611.52,2611.86,617278.0
1739004120,2611.86,2612.16,2610.39,2610.39,608864.0
1739004180,2610.39,2613.46,2610.11,2612.97,1147104.0
1739004240,2612.92,2615.07,2612.72,2614.65,470078.0
1739004300,2614.57,2616.7,2613.71,2614.68,1394782.0
1739004360,2614.68,2614.68,2612.65,2612.65,452670.0
1739004420,2612.07,2614.22,2611.07,2613.35,472728.0
1739004480,2613.3,2613.49,2611.46,2611.69,422834.0
1739004540,2611.69,2613.58,2610.28,2610.28,595644.0
1739004600,2610.28,2613.67,2610.27,2611.79,683450.0
1739004660,2611.73,2611.73,2610.14,2610.18,389762.0
1739004720,2610.18,2611.46,2604.99,2606.21,3535650.0
1739004780,2606.21,2608.28,2606.06,2607.61,1246874.0
1739004840,2607.61,2608.99,2607.61,2608.51,718114.0
1739004900,2608.51,2608.7,2606.71,2607.35,652708.0
1739004960,2607.35,2609.85,2606.54,2606.77,966526.0
1739005020,2606.77,2608.69,2606.68,2608.28,697204.0
1739005080,2607.95,2607.95,2605.03,2605.61,639902.0
1739005140,2605.58,2607.39,2605.13,2605.21,1285550.0
1739005200,2605.21,2608.9,2605.21,2608.89,1444798.0
1739005260,2608.89,2612.35,2608.83,2610.79,2068436.0
1739005320,2610.79,2610.79,2607.09,2607.53,1304738.0
1739005380,2606.79,2608.48,2606.78,2607.99,1102888.0
1739005440,2607.99,2612.45,2607.99,2612.2,990206.0
1739005500,2612.26,2612.89,2609.57,2609.82,2235388.0
1739005560,2609.82,2612.05,2608.01,2609.04,589974.0
1739005620,2609.04,2609.43,2608.0,2608.72,340368.0
1739005680,2608.72,2609.93,2605.58,2605.95,1909146.0
1739005740,2605.95,2607.17,2605.68,2606.32,723430.0
1739005800,2606.32,2608.2,2605.94,2607.8,987090.0
1739005860,2607.8,2608.87,2607.0,2607.82,385544.0
1739005920,2607.86,2609.03,2607.86,2608.97,530980.0
1739005980,2608.97,2609.32,2607.85,2607.91,591054.0
1739006040,2607.82,2609.62,2607.55,2607.82,473432.0
1739006100,2607.82,2607.86,2606.06,2606.22,495724.0
1739006160,2606.21,2609.01,2605.81,2609.01,1010896.0
1739006220,2609.01,2611.74,2608.63,2611.31,894576.0
1739006280,2611.31,2614.78,2611.31,2614.11,1461598.0
1739006340,2614.11,2615.33,2613.19,2615.14,921554.0
1739006400,2615.14,2615.42,2612.71,2612.71,1398838.0
1739006460,2612.71,2616.0,2612.71,2614.72,717876.0
1739006520,2614.72,2615.94,2614.05,2615.05,791110.0
1739006580,2615.05,2615.91,2614.8,2615.54,492198.0
1739006640,2615.53,2617.2,2615.34,2616.09,1000170.0
1739006700,2616.09,2618.19,2615.67,2616.78,1019158.0
1739006760,2616.78,2616.8,2614.93,2616.07,564140.0
1739006820,2615.71,2616.85,2615.44,2616.12,282350.0
1739006880,2616.12,2617.99,2615.77,2617.68,713974.0
1739006940,2617.68,2618.0,2615.79,2617.73,1693572.0
1739007000,2617.73,2617.74,2614.24,2614.25,449282.0
1739007060,2614.25,2615.29,2612.37,2614.8,1187794.0
1739007120,2615.01,2615.81,2613.51,2615.59,818520.0
1739007180,2615.59,2616.0,2615.06,2615.78,279594.0
1739007240,2615.78,2615.78,2614.27,2614.3,427822.0
1739007300,2614.3,2615.99,2613.65,2614.64,453954.0
1739007360,2614.64,2614.95,2613.73,2613.81,333598.0
1739007420,2613.76,2614.45,2613.32,2613.64,480132.0
1739007480,2613.64,2613.94,2612.52,2613.63,469320.0
1739007540,2613.63,2613.64,2612.68,2613.19,295748.0
1739007600,2613.34,2613.4,2610.12,2610.83,730492.0
1739007660,2610.83,2611.29,2609.42,2611.28,1573614.0
1739007720,2611.28,2611.7,2610.8,2611.11,318614.0
1739007780,2611.11,2612.13,2610.43,2611.89,587154.0
1739007840,2611.89,2613.55,2611.88,2613.3,357652.0
1739007900,2613.33,2613.41,2610.51,2611.06,399312.0
1739007960,2611.06,2611.07,2610.0,2610.39,598426.0
1739008020,2610.39,2611.57,2609.23,2610.54,1450102.0
1739008080,2610.54,2611.92,2609.73,2611.2,2056310.0
1739008140,2611.14,2611.99,2610.38,2610.38,1373348.0
1739008200,2610.38,2610.9,2609.64,2610.67,1175282.0
1739008260,2610.67,2611.8,2609.12,2611.04,667444.0
1739008320,2611.05,2612.67,2610.31,2610.31,417070.0
1739008380,2610.31,2613.0,2610.3,2612.99,435194.0
1739008440,2612.99,2615.76,2612.99,2615.36,595314.0
1739008500,2615.36,2616.51,2615.24,2616.3,664766.0
1739008560,2615.88,2616.38,2615.81,2615.9,381984.0
1739008620,2615.9,2615.9,2614.56,2615.04,560048.0
1739008680,2614.84,2616.61,2614.28,2616.41,930876.0
1739008740,2616.41,2617.78,2616.18,2617.78,652602.0
1739008800,2617.78,2621.75,2617.76,2618.85,2772910.0
1739008860,2618.85,2618.96,2616.71,2616.99,1112030.0
1739008920,2616.99,2621.48,2616.99,2621.11,2615590.0
1739008980,2621.02,2621.36,2620.19,2620.86,1540568.0
1739009040,2620.86,2621.78,2619.52,2621.53,1352488.0
1739009100,2621.53,2621.57,2619.53,2619.53,1197636.0
1739009160,2619.53,2619.53,2616.42,2616.42,843496.0
1739009220,2616.42,2617.09,2614.3,2615.16,562280.0
1739009280,2615.16,2615.39,2614.31,2614.86,605504.0
1739009340,2614.86,2617.13,2614.71,2616.39,1748466.0
1739009400,2616.39,2617.31,2614.64,2617.18,352630.0
1739009460,2617.08,2617.97,2616.99,2617.97,344474.0
1739009520,2617.93,2619.86,2617.68,2619.25,609078.0
1739009580,2619.25,2620.31,2618.74,2619.43,778340.0
1739009640,2619.37,2619.37,2617.0,2617.62,403318.0
1739009700,2617.62,2618.12,2617.0,2617.01,660570.0
1739009760,2617.01,2620.04,2616.65,2618.7,756606.0
1739009820,2618.7,2619.17,2617.85,2617.86,360706.0
1739009880,2617.86,2619.47,2617.73,2619.11,613328.0
1739009940,2619.11,2620.49,2618.36,2620.1,1396398.0
1739010000,2619.87,2621.0,2618.6,2620.85,608902.0
1739010060,2620.85,2624.77,2619.92,2623.02,1997238.0
1739010120,2623.02,2623.02,2621.81,2622.64,908748.0
1739010180,2622.64,2628.6,2622.64,2628.32,4119682.0
1739010240,2628.27,2628.27,2625.8,2626.16,1313132.0
1739010300,2626.24,2629.61,2626.24,2627.92,3651196.0
1739010360,2627.92,2627.92,2625.3,2625.3,896504.0
1739010420,2625.3,2625.3,2623.56,2623.96,815952.0
1739010480,2623.96,2625.61,2623.96,2624.03,520466.0
1739010540,2624.03,2624.21,2622.76,2622.76,502446.0
1739010600,2623.0,2623.19,2621.01,2621.36,818834.0
1739010660,2621.47,2622.45,2618.1,2618.1,815592.0
1739010720,2618.1,2620.83,2618.1,2620.33,659654.0
1739010780,2620.33,2622.82,2619.0,2622.81,481856.0
1739010840,2622.81,2625.71,2622.8,2625.71,817096.0
1739010900,2625.71,2625.71,2624.85,2625.07,788926.0
1739010960,2625.07,2625.08,2623.51,2623.51,512852.0
1739011020,2623.51,2624.47,2621.97,2621.98,421122.0
1739011080,2621.98,2622.81,2621.3,2621.31,252714.0
1739011140,2621.31,2621.61,2620.35,2621.61,757900.0
1739011200,2621.69,2622.16,2620.13,2621.69,470392.0
1739011260,2621.69,2621.7,2619.94,2621.63,835916.0
1739011320,2621.63,2623.38,2621.44,2622.62,322508.0
1739011380,2622.62,2624.48,2622.47,2622.48,435962.0
1739011440,2622.48,2622.48,2620.54,2620.6,284296.0
1739011500,2620.64,2621.6,2619.36,2621.55,527086.0
1739011560,2621.55,2621.55,2619.77,2620.32,253410.0
1739011620,2620.32,2621.44,2619.14,2619.73,293522.0
1739011680,2619.73,2619.73,2616.43,2616.68,779888.0
1739011740,2616.74,2616.83,2615.06,2615.19,1332718.0
1739011800,2615.19,2615.19,2613.3,2614.89,1115188.0
1739011860,2614.93,2615.0,2612.93,2613.11,802316.0
1739011920,2613.11,2614.28,2611.94,2613.32,1156668.0
1739011980,2613.32,2615.56,2613.32,2615.56,611134.0
1739012040,2615.56,2616.23,2614.37,2615.51,433174.0
1739012100,2615.51,2617.29,2614.95,2615.09,1698250.0
1739012160,2615.09,2615.39,2614.01,2615.37,450682.0
1739012220,2615.37,2616.39,2614.56,2616.32,329432.0
1739012280,2616.31,2617.99,2616.31,2616.34,420848.0
1739012340,2616.34,2617.11,2616.02,2616.89,498578.0
1739012400,2616.9,2617.74,2614.6,2614.72,565884.0
1739012460,2614.28,2615.94,2614.06,2614.08,692958.0
1739012520,2614.08,2617.6,2614.08,2617.32,474238.0
1739012580,2617.28,2618.0,2614.89,2614.89,737944.0
1739012640,2614.89,2615.82,2614.05,2615.1,594776.0
1739012700,2615.15,2615.59,2614.05,2614.94,511696.0
1739012760,2614.94,2615.4,2614.05,2615.39,500388.0
1739012820,2615.39,2616.0,2614.48,2615.72,242620.0
1739012880,2615.72,2615.98,2615.01,2615.48,187104.0
1739012940,2615.65,2618.81,2615.65,2618.45,593232.0
1739013000,2618.45,2619.82,2617.0,2617.27,1142354.0
1739013060,2617.27,2618.41,2615.72,2615.85,317344.0
1739013120,2615.86,2617.5,2615.86,2617.33,195544.0
1739013180,2616.94,2616.94,2615.19,2615.56,232446.0
1739013240,2615.56,2616.25,2615.21,2615.21,156374.0
1739013300,2615.21,2616.46,2614.55,2614.81,286100.0
1739013360,2614.7,2616.15,2614.05,2616.14,423826.0
1739013420,2616.1,2616.19,2614.06,2614.23,602724.0
1739013480,2614.23,2617.19,2614.22,2615.45,334198.0
1739013540,2615.45,2615.77,2614.05,2614.92,248146.0
1739013600,2614.92,2615.79,2613.43,2615.32,679020.0
1739013660,2615.32,2615.78,2614.23,2614.52,186106.0
1739013720,2614.52,2614.8,2612.3,2613.57,664078.0
1739013780,2613.29,2613.33,2610.61,2611.25,1119574.0
1739013840,2611.22,2611.28,2608.63,2608.64,4034356.0
1739013900,2608.64,2610.28,2608.52,2609.36,938944.0
1739013960,2609.4,2610.89,2609.28,2609.83,939858.0
1739014020,2609.83,2609.83,2605.06,2606.39,2576054.0
1739014080,2606.39,2606.49,2605.71,2605.71,687238.0
1739014140,2605.71,2606.19,2604.64,2605.94,1452498.0
1739014200,2605.94,2606.56,2605.5,2606.56,787490.0
1739014260,2606.56,2609.49,2606.55,2609.01,1357116.0
1739014320,2609.01,2610.11,2608.88,2609.57,1164086.0
1739014380,2609.57,2610.59,2609.56,2609.89,484414.0
1739014440,2609.88,2612.36,2609.88,2612.15,645008.0
1739014500,2612.15,2613.93,2611.85,2612.73,1075510.0
1739014560,2612.73,2612.73,2610.91,2611.58,526120.0
1739014620,2611.58,2611.62,2610.21,2611.35,311890.0
1739014680,2611.35,2612.68,2610.21,2610.22,360390.0
1739014740,2610.22,2610.31,2605.32,2605.32,1165352.0
1739014800,2605.31,2605.43,2603.79,2604.79,1229060.0
1739014860,2604.79,2605.48,2602.1,2602.47,2343818.0
1739014920,2602.47,2602.61,2600.62,2602.31,2241322.0
1739014980,2602.31,2602.99,2601.01,2601.01,1361766.0
1739015040,2601.01,2605.15,2601.01,2604.96,939248.0
1739015100,2604.96,2605.23,2600.68,2601.25,1204362.0
1739015160,2601.13,2605.39,2600.78,2605.16,1217164.0
1739015220,2605.12,2607.64,2604.98,2607.32,1607994.0
1739015280,2607.32,2607.63,2605.46,2605.81,595296.0
1739015340,2605.81,2607.22,2605.47,2607.1,444100.0
1739015400,2607.1,2607.71,2605.04,2607.39,1174280.0
1739015460,2607.39,2608.29,2607.38,2607.8,519054.0
1739015520,2607.8,2608.23,2606.36,2608.01,370776.0
1739015580,2608.01,2608.08,2607.17,2608.08,262234.0
1739015640,2608.25,2609.36,2608.09,2608.81,452866.0
1739015700,2608.81,2610.0,2608.81,2610.0,850944.0
1739015760,2610.0,2612.83,2609.99,2611.89,922590.0
1739015820,2611.89,2612.5,2611.36,2612.45,339782.0
1739015880,2612.45,2615.53,2612.44,2614.74,1197294.0
1739015940,2614.74,2614.74,2612.1,2612.1,1118806.0
1739016000,2612.1,2614.02,2609.6,2614.02,1244732.0
1739016060,2613.97,2618.11,2613.45,2614.22,1798552.0
1739016120,2614.22,2616.0,2612.36,2615.19,938608.0
1739016180,2615.19,2616.81,2614.94,2616.48,1865260.0
1739016240,2616.43,2616.81,2615.4,2616.32,420362.0
1739016300,2616.32,2617.61,2614.35,2616.09,1095104.0
1739016360,2616.09,2617.49,2616.09,2617.3,487790.0
1739016420,2617.24,2619.27,2615.05,2616.29,1467606.0
1739016480,2616.32,2616.81,2615.18,2615.18,1005592.0
1739016540,2615.18,2615.18,2612.46,2612.54,1009168.0
1739016600,2612.54,2612.54,2609.84,2611.73,1131342.0
1739016660,2611.4,2612.13,2610.09,2611.94,349650.0
1739016720,2611.94,2612.28,2608.65,2609.9,770602.0
1739016780,2609.9,2610.77,2608.11,2608.77,490620.0
1739016840,2608.77,2609.23,2605.99,2605.99,1692154.0
1739016900,2605.98,2607.53,2605.24,2606.89,888926.0
1739016960,2606.89,2607.49,2605.75,2605.8,711504.0
1739017020,2605.8,2606.8,2603.01,2606.8,1344906.0
1739017080,2606.8,2608.83,2606.6,2607.84,844942.0
1739017140,2607.84,2609.64,2607.81,2609.64,641850.0
1739017200,2609.64,2609.93,2607.21,2607.21,478830.0
1739017260,2607.26,2607.28,2604.83,2606.42,665198.0
1739017320,2606.42,2606.42,2603.5,2604.4,962546.0
1739017380,2604.4,2606.03,2601.22,2601.69,1171828.0
1739017440,2601.55,2605.9,2601.55,2604.83,1193946.0
1739017500,2604.88,2605.86,2603.77,2603.77,338312.0
1739017560,2603.77,2606.0,2603.72,2605.55,423846.0
1739017620,2605.55,2608.28,2605.55,2606.69,529160.0
1739017680,2606.67,2608.08,2606.13,2607.31,546960.0
1739017740,2607.31,2608.05,2605.22,2605.71,742212.0
1739017800,2605.71,2607.89,2605.71,2607.76,533044.0
1739017860,2607.51,2609.27,2606.43,2607.78,665322.0
1739017920,2607.78,2608.19,2604.52,2605.36,350848.0
1739017980,2605.36,2606.03,2604.07,2604.89,497170.0
1739018040,2604.89,2606.15,2603.61,2605.36,421846.0
1739018100,2605.36,2607.75,2605.0,2606.52,529084.0
1739018160,2606.71,2607.53,2605.84,2607.52,305570.0
1739018220,2608.12,2612.38,2607.97,2610.28,1271006.0
1739018280,2610.28,2610.7,2607.14,2607.14,311522.0
1739018340,2607.14,2607.43,2606.32,2606.97,392892.0
1739018400,2606.94,2606.94,2605.36,2606.03,398494.0
1739018460,2605.99,2605.99,2602.82,2604.15,1031428.0
1739018520,2604.11,2604.22,2602.24,2603.23,761282.0
1739018580,2602.99,2602.99,2597.8,2598.97,7790866.0
1739018640,2598.95,2600.84,2598.75,2600.31,669262.0
1739018700,2600.31,2603.22,2599.09,2600.76,2593582.0
1739018760,2600.76,2601.06,2599.11,2600.3,2291784.0
1739018820,2600.36,2600.36,2598.19,2598.56,983414.0
1739018880,2598.56,2601.82,2598.55,2601.81,1736698.0
1739018940,2601.81,2602.81,2601.72,2602.81,748924.0
1739019000,2602.75,2602.75,2597.99,2599.32,1279080.0
1739019060,2599.32,2601.58,2599.07,2601.35,1136022.0
1739019120,2601.35,2603.27,2599.89,2603.27,1377032.0
1739019180,2603.27,2605.44,2602.55,2604.97,923686.0
1739019240,2604.97,2606.8,2604.97,2606.8,1392088.0
1739019300,2606.8,2607.6,2604.21,2604.43,733898.0
1739019360,2604.36,2604.85,2602.56,2602.97,313650.0
1739019420,2602.97,2606.49,2602.97,2603.35,313018.0
1739019480,2603.45,2604.46,2603.45,2604.28,423446.0
1739019540,2604.28,2604.28,2602.38,2603.63,340660.0
1739019600,2603.7,2605.28,2603.08,2604.9,410798.0
1739019660,2604.9,2608.81,2604.69,2608.18,899604.0
1739019720,2608.5,2608.51,2605.88,2606.59,611226.0
1739019780,2606.59,2607.98,2606.18,2607.55,587270.0
1739019840,2607.33,2608.68,2606.05,2606.05,777300.0
1739019900,2605.94,2607.53,2605.35,2606.33,596812.0
1739019960,2606.22,2606.22,2602.78,2603.35,426398.0
1739020020,2603.35,2605.94,2603.15,2604.91,1046202.0
1739020080,2604.96,2608.69,2604.96,2608.45,682114.0
1739020140,2608.51,2610.31,2608.03,2610.3,1025528.0
1739020200,2610.3,2610.62,2607.79,2608.03,1316516.0
1739020260,2608.03,2609.56,2608.01,2609.5,290560.0
1739020320,2609.58,2609.58,2605.21,2605.52,704904.0
1739020380,2605.56,2607.29,2605.56,2606.72,444042.0
1739020440,2606.72,2609.12,2606.72,2608.57,516566.0
1739020500,2608.57,2610.41,2607.0,2610.41,491614.0
1739020560,2610.22,2610.37,2608.0,2609.06,906602.0
1739020620,2609.12,2610.9,2608.84,2610.68,653056.0
1739020680,2610.68,2611.39,2610.38,2611.03,1136992.0
1739020740,2611.03,2611.03,2607.32,2608.19,923382.0
1739020800,2608.19,2608.19,2604.53,2606.77,1754936.0
1739020860,2606.77,2610.36,2606.77,2609.44,696358.0
1739020920,2609.44,2610.42,2607.29,2607.29,403330.0
1739020980,2607.06,2608.32,2605.97,2606.45,584860.0
1739021040,2606.41,2607.67,2605.0,2605.0,314626.0
1739021100,2604.97,2608.01,2604.49,2607.0,571610.0
1739021160,2607.0,2607.91,2606.35,2607.78,391376.0
1739021220,2607.78,2610.87,2607.63,2609.23,680266.0
1739021280,2609.3,2611.9,2609.3,2611.89,522370.0
1739021340,2611.89,2616.51,2610.91,2616.19,2426040.0
1739021400,2616.3,2618.39,2613.81,2615.63,2272964.0
1739021460,2615.53,2616.44,2613.82,2613.83,1507086.0
1739021520,2613.79,2615.51,2612.52,2615.51,830824.0
1739021580,2615.51,2615.59,2613.32,2615.43,815240.0
1739021640,2615.43,2616.23,2614.89,2615.3,439896.0
1739021700,2615.31,2617.22,2613.42,2617.22,684766.0
1739021760,2617.22,2624.47,2617.22,2621.77,3820416.0
1739021820,2621.68,2626.2,2621.36,2624.39,3836012.0
1739021880,2624.4,2629.32,2624.4,2626.62,3395106.0
1739021940,2626.71,2626.75,2624.3,2624.65,1800036.0
1739022000,2624.37,2624.81,2621.96,2622.73,1988758.0
1739022060,2622.78,2624.23,2621.76,2623.97,1972828.0
1739022120,2623.59,2625.45,2622.64,2625.45,896884.0
1739022180,2625.45,2628.4,2625.45,2627.82,2172960.0
1739022240,2627.42,2627.42,2624.22,2624.64,2141694.0
1739022300,2624.6,2625.32,2621.96,2622.73,1643314.0
1739022360,2622.69,2623.56,2621.97,2623.18,815886.0
1739022420,2623.18,2624.47,2622.64,2622.85,663694.0
1739022480,2622.89,2627.8,2622.89,2627.66,1193898.0
1739022540,2627.66,2635.51,2627.03,2632.29,11193486.0
1739022600,2632.2,2632.2,2628.11,2629.45,1597704.0
1739022660,2628.82,2629.48,2626.73,2628.23,1103330.0
1739022720,2628.23,2628.53,2624.91,2625.11,1841804.0
1739022780,2625.16,2625.45,2622.23,2624.53,1715924.0
1739022840,2624.17,2624.18,2622.81,2622.81,773214.0
1739022900,2622.82,2623.97,2621.94,2622.79,902938.0
1739022960,2622.79,2623.55,2621.23,2621.46,703042.0
1739023020,2621.46,2621.46,2617.71,2617.77,2465204.0
1739023080,2617.89,2620.99,2617.74,2620.3,1116174.0
1739023140,2620.29,2620.99,2619.46,2620.01,425622.0
1739023200,2620.01,2620.01,2614.65,2614.75,2350992.0
1739023260,2614.8,2617.43,2614.8,2615.52,1368628.0
1739023320,2615.57,2616.74,2614.14,2614.73,1234270.0
1739023380,2614.73,2615.99,2612.72,2614.05,907734.0
1739023440,2613.83,2616.2,2612.89,2615.94,968312.0
1739023500,2615.94,2619.89,2615.82,2617.18,1814366.0
1739023560,2617.21,2621.36,2617.21,2620.4,1476576.0
1739023620,2620.46,2622.44,2619.91,2621.62,861840.0
1739023680,2621.62,2623.24,2621.23,2622.58,784642.0
1739023740,2622.71,2624.99,2622.4,2624.73,736466.0
1739023800,2624.73,2624.99,2622.56,2624.1,1019690.0
1739023860,2624.05,2624.05,2622.95,2623.14,625930.0
1739023920,2623.07,2623.43,2620.61,2620.89,680646.0
1739023980,2620.89,2621.35,2618.1,2619.79,725694.0
1739024040,2619.75,2621.55,2619.19,2620.08,614992.0
1739024100,2620.31,2620.58,2615.06,2615.94,1920700.0
1739024160,2616.4,2616.9,2613.94,2614.91,2450944.0
1739024220,2614.91,2614.91,2611.22,2613.01,1516052.0
1739024280,2613.01,2613.58,2607.06,2608.78,4443372.0
1739024340,2609.17,2611.06,2608.56,2609.57,1582942.0
1739024400,2609.57,2610.61,2606.24,2606.24,1755072.0
1739024460,2606.2,2609.62,2604.37,2607.01,2149098.0
1739024520,2607.01,2609.36,2606.4,2608.53,1245332.0
1739024580,2608.74,2609.98,2608.0,2609.59,595054.0
1739024640,2609.59,2610.99,2608.38,2610.55,613868.0
1739024700,2610.5,2610.57,2608.5,2609.11,507998.0
1739024760,2609.11,2609.12,2605.07,2605.07,875626.0
1739024820,2605.04,2605.1,2601.81,2602.2,2481226.0
1739024880,2602.07,2604.38,2601.87,2604.26,1255246.0
1739024940,2604.26,2606.11,2604.26,2605.51,1360040.0
1739025000,2605.51,2606.12,2600.47,2600.47,1832434.0
1739025060,2600.53,2605.13,2600.53,2605.12,1262050.0
1739025120,2605.12,2608.57,2604.36,2606.78,967664.0
1739025180,2606.78,2607.24,2603.98,2605.8,766576.0
1739025240,2605.8,2608.01,2604.33,2607.8,713898.0
1739025300,2607.8,2608.12,2605.85,2606.19,1061962.0
1739025360,2606.07,2606.66,2604.37,2604.37,525142.0
1739025420,2604.36,2607.99,2603.8,2605.02,847218.0
1739025480,2605.02,2605.02,2601.86,2603.66,755260.0
1739025540,2603.66,2605.35,2603.21,2603.53,518130.0
1739025600,2603.53,2606.85,2603.53,2605.66,703466.0
1739025660,2606.15,2607.57,2604.72,2604.73,679540.0
1739025720,2604.96,2606.81,2603.19,2606.71,714888.0
1739025780,2606.71,2608.99,2606.71,2608.99,1012316.0
1739025840,2608.99,2610.32,2608.0,2609.14,790014.0
1739025900,2609.14,2609.2,2606.34,2608.68,617768.0
1739025960,2608.68,2610.59,2607.8,2608.45,722102.0
1739026020,2608.45,2610.66,2607.56,2607.57,627134.0
1739026080,2607.57,2607.63,2605.21,2606.46,366892.0
1739026140,2606.68,2610.43,2606.67,2610.43,370808.0
1739026200,2610.62,2613.24,2610.11,2611.61,1422828.0
1739026260,2611.61,2615.66,2611.6,2614.84,1574900.0
1739026320,2614.85,2615.53,2612.43,2613.48,1153572.0
1739026380,2613.48,2614.55,2611.49,2612.89,406630.0
1739026440,2612.94,2615.99,2612.93,2614.85,690934.0
1739026500,2614.85,2615.53,2613.0,2614.39,478430.0
1739026560,2614.39,2616.12,2614.06,2614.23,506618.0
1739026620,2614.23,2615.82,2614.06,2615.82,333012.0
1739026680,2615.82,2615.83,2614.29,2614.77,400950.0
1739026740,2614.77,2615.7,2613.35,2615.1,510834.0
1739026800,2615.1,2618.45,2614.39,2614.39,1339308.0
1739026860,2614.12,2614.26,2611.82,2611.83,652316.0
1739026920,2611.83,2611.83,2608.47,2609.61,1408164.0
1739026980,2609.61,2612.88,2609.14,2611.0,777540.0
1739027040,2611.0,2614.03,2610.98,2613.85,378124.0
1739027100,2613.84,2615.44,2613.63,2615.43,851560.0
1739027160,2615.43,2616.32,2614.88,2614.88,850996.0
1739027220,2614.88,2616.9,2614.88,2616.9,719088.0
1739027280,2616.53,2621.93,2615.15,2621.93,3105500.0
1739027340,2621.93,2622.93,2619.62,2622.53,1954274.0
1739027400,2622.53,2624.96,2619.37,2620.26,1866532.0
1739027460,2620.26,2621.01,2619.0,2619.13,544354.0
1739027520,2618.96,2619.23,2616.53,2616.8,907140.0
1739027580,2616.8,2618.54,2616.61,2617.69,722486.0
1739027640,2617.69,2618.45,2616.88,2617.69,369528.0
1739027700,2617.69,2621.54,2617.06,2621.25,1129222.0
1739027760,2621.21,2621.76,2618.34,2618.52,741248.0
1739027820,2618.48,2618.48,2617.0,2617.54,463924.0
1739027880,2617.49,2617.77,2613.07,2613.72,1096476.0
1739027940,2613.84,2613.85,2611.67,2612.0,2162904.0
1739028000,2612.0,2612.37,2610.01,2611.49,1377714.0
1739028060,2611.45,2612.72,2610.15,2611.02,513582.0
1739028120,2611.02,2612.61,2609.53,2610.49,831836.0
1739028180,2610.49,2612.57,2610.49,2611.51,511158.0
1739028240,2611.56,2611.74,2609.36,2611.05,568454.0
1739028300,2611.05,2612.82,2610.98,2612.06,563448.0
1739028360,2611.85,2612.27,2610.02,2610.32,417188.0
1739028420,2610.32,2610.32,2607.0,2607.85,1476524.0
1739028480,2607.96,2608.28,2607.0,2607.0,645610.0
1739028540,2607.0,2607.99,2604.36,2604.43,1329080.0
1739028600,2604.43,2605.2,2598.0,2599.69,6477348.0
1739028660,2600.27,2600.99,2598.31,2599.9,2259878.0
1739028720,2599.94,2603.87,2598.02,2598.25,2255344.0
1739028780,2598.25,2599.06,2594.89,2597.61,5307034.0
1739028840,2597.61,2600.46,2597.02,2599.83,1554736.0
1739028900,2599.83,2602.05,2597.89,2599.22,2258010.0
1739028960,2599.17,2599.76,2598.15,2599.69,892700.0
1739029020,2599.69,2602.31,2599.5,2602.14,1310684.0
1739029080,2602.24,2603.99,2602.02,2602.05,1425180.0
1739029140,2602.36,2603.04,2599.18,2599.37,995130.0
1739029200,2599.43,2599.59,2595.31,2596.23,2336220.0
1739029260,2596.1,2596.31,2587.19,2592.36,9584018.0
1739029320,2592.53,2594.07,2591.77,2593.36,2544952.0
1739029380,2593.36,2594.56,2592.55,2592.73,1840024.0
1739029440,2592.73,2594.55,2591.14,2594.25,1462664.0
1739029500,2594.07,2596.74,2592.16,2593.23,1678084.0
1739029560,2593.26,2597.43,2593.22,2596.28,1589136.0
1739029620,2596.28,2598.32,2596.21,2597.6,2098190.0
1739029680,2597.54,2598.74,2595.57,2595.57,2282388.0
1739029740,2595.48,2601.53,2595.47,2601.2,3974890.0
1739029800,2601.2,2601.2,2599.33,2599.64,1026780.0
1739029860,2599.58,2600.88,2599.5,2600.88,452720.0
1739029920,2600.88,2601.41,2599.19,2599.61,960764.0
1739029980,2599.61,2603.48,2599.18,2600.99,2218844.0
1739030040,2600.99,2601.05,2599.81,2600.47,731002.0
1739030100,2600.47,2600.48,2599.17,2599.18,879356.0
1739030160,2599.18,2599.98,2599.17,2599.18,951946.0
1739030220,2599.18,2601.37,2599.17,2601.37,1182916.0
1739030280,2601.37,2603.0,2601.35,2601.89,479498.0
1739030340,2602.14,2604.97,2602.14,2604.06,1154462.0
1739030400,2604.06,2606.82,2602.39,2602.39,2002252.0
1739030460,2602.39,2606.54,2601.44,2606.54,955958.0
1739030520,2606.54,2607.59,2604.81,2606.05,950888.0
1739030580,2605.12,2606.46,2603.86,2606.45,2283822.0
1739030640,2606.45,2606.45,2601.42,2602.77,1938284.0
1739030700,2602.77,2602.79,2598.58,2599.58,1788930.0
1739030760,2599.62,2603.11,2599.62,2602.28,1094578.0
1739030820,2602.12,2604.72,2602.1,2604.68,817686.0
1739030880,2604.93,2605.79,2604.39,2604.65,599750.0
1739030940,2604.81,2606.56,2604.81,2606.48,2412542.0
1739031000,2606.48,2607.92,2604.88,2607.56,851298.0
1739031060,2607.56,2607.56,2605.0,2605.38,1168218.0
1739031120,2605.38,2605.63,2601.62,2601.76,980958.0
1739031180,2601.76,2601.8,2600.03,2600.32,662422.0
1739031240,2600.32,2601.56,2599.93,2600.1,317082.0
1739031300,2600.34,2601.65,2596.07,2596.07,1269976.0
1739031360,2595.93,2597.29,2594.34,2596.46,1597000.0
1739031420,2596.59,2597.86,2592.26,2592.42,1978072.0
1739031480,2592.36,2593.04,2588.64,2591.02,2404126.0
1739031540,2591.02,2592.99,2590.43,2590.72,801454.0
1739031600,2590.72,2594.73,2590.72,2592.8,1423166.0
1739031660,2592.8,2595.53,2592.38,2595.53,543162.0
1739031720,2595.53,2597.56,2595.53,2597.18,632330.0
1739031780,2597.14,2597.39,2595.47,2595.6,977468.0
1739031840,2595.6,2597.75,2595.43,2596.61,835868.0
1739031900,2596.62,2598.99,2596.51,2598.99,756162.0
1739031960,2599.02,2602.28,2598.16,2602.28,774016.0
1739032020,2602.28,2604.83,2601.1,2603.68,1507950.0
1739032080,2603.68,2608.22,2603.06,2608.14,1774914.0
1739032140,2608.14,2608.26,2604.52,2605.81,1237702.0
1739032200,2605.81,2606.68,2604.59,2604.59,1049514.0
1739032260,2604.59,2606.24,2602.64,2602.82,1474692.0
1739032320,2602.82,2602.82,2601.32,2601.64,877232.0
1739032380,2601.63,2605.61,2601.63,2605.61,561490.0
1739032440,2605.65,2607.81,2605.01,2605.27,1650218.0
1739032500,2605.27,2607.58,2604.9,2604.9,945604.0
1739032560,2604.07,2604.53,2601.78,2601.84,518170.0
1739032620,2601.84,2601.9,2600.38,2601.35,585516.0
1739032680,2601.35,2601.51,2597.22,2599.1,1345778.0
1739032740,2599.49,2601.28,2599.26,2600.34,422290.0
1739032800,2600.34,2601.32,2599.09,2600.57,700840.0
1739032860,2600.57,2601.32,2599.31,2600.95,400130.0
1739032920,2600.94,2604.07,2600.94,2602.1,533686.0
1739032980,2602.1,2603.65,2601.72,2601.72,289208.0
1739033040,2601.72,2602.41,2600.0,2600.72,537446.0
1739033100,2600.66,2600.66,2598.0,2598.96,586006.0
1739033160,2598.96,2600.48,2598.13,2598.86,514404.0
1739033220,2598.86,2599.44,2598.02,2599.4,448248.0
1739033280,2599.4,2601.21,2596.14,2597.72,917918.0
1739033340,2597.72,2600.6,2597.15,2600.22,470544.0
1739033400,2600.23,2600.61,2597.52,2598.53,393762.0
1739033460,2598.53,2605.74,2598.53,2605.74,1156246.0
1739033520,2605.81,2611.81,2605.31,2610.72,3755772.0
1739033580,2610.72,2612.81,2608.37,2611.4,3802204.0
1739033640,2611.4,2611.46,2607.47,2608.22,1586446.0
1739033700,2608.22,2611.61,2607.51,2611.61,624672.0
1739033760,2611.71,2611.83,2609.01,2610.0,654218.0
1739033820,2610.27,2611.41,2607.14,2608.21,703638.0
1739033880,2608.03,2608.41,2607.63,2608.11,614358.0
1739033940,2608.16,2608.38,2607.01,2608.37,347208.0
1739034000,2608.14,2612.89,2608.11,2612.18,1311094.0
1739034060,2612.18,2618.33,2611.97,2615.55,4418958.0
1739034120,2615.63,2617.39,2613.02,2615.81,1819778.0
1739034180,2615.48,2618.22,2614.62,2617.59,1715112.0
1739034240,2617.59,2618.95,2616.35,2616.62,1276508.0
1739034300,2616.62,2621.38,2616.62,2620.6,2730246.0
1739034360,2620.6,2621.7,2617.36,2618.96,1515428.0
1739034420,2618.89,2621.31,2618.04,2619.99,1738426.0
1739034480,2619.99,2619.99,2616.61,2618.96,1211964.0
1739034540,2618.96,2619.02,2616.61,2617.88,818370.0
1739034600,2618.0,2619.24,2616.72,2619.24,1439626.0
1739034660,2619.27,2623.32,2618.49,2623.32,1389856.0
1739034720,2623.32,2623.36,2619.51,2621.69,1714522.0
1739034780,2621.76,2621.78,2616.39,2617.01,1602674.0
1739034840,2617.0,2617.69,2616.03,2617.33,1034090.0
1739034900,2617.56,2618.66,2614.26,2615.9,2393904.0
1739034960,2615.9,2619.36,2614.89,2618.35,936434.0
1739035020,2618.36,2622.43,2617.87,2621.0,1236600.0
1739035080,2621.0,2622.23,2619.26,2621.07,802136.0
1739035140,2621.06,2621.06,2615.73,2617.23,2144642.0
1739035200,2617.09,2617.09,2614.48,2615.14,742802.0
1739035260,2615.14,2618.39,2615.04,2618.01,632410.0
1739035320,2618.01,2618.01,2616.03,2616.82,243446.0
1739035380,2616.82,2619.03,2616.42,2617.68,513426.0
1739035440,2617.57,2618.22,2616.15,2617.64,475010.0
1739035500,2617.64,2621.2,2617.27,2621.02,669574.0
1739035560,2620.87,2621.07,2616.83,2617.21,434054.0
1739035620,2616.93,2618.83,2616.18,2616.22,476092.0
1739035680,2616.23,2617.93,2615.68,2617.31,495216.0
1739035740,2617.42,2618.69,2617.41,2617.71,420344.0
1739035800,2617.71,2619.68,2617.32,2619.62,536132.0
1739035860,2619.73,2622.18,2619.48,2619.48,1022378.0
1739035920,2619.34,2622.89,2619.06,2621.73,1621420.0
1739035980,2621.73,2622.69,2620.43,2621.49,956394.0
1739036040,2621.49,2625.32,2621.15,2624.95,1799210.0
1739036100,2624.95,2624.95,2622.54,2624.68,917320.0
1739036160,2624.69,2629.29,2624.59,2625.39,3293648.0
1739036220,2625.39,2628.53,2623.01,2623.01,1127708.0
1739036280,2622.53,2627.78,2622.45,2627.28,840008.0
1739036340,2627.24,2629.8,2625.93,2627.23,1487296.0
1739036400,2627.23,2628.74,2625.75,2626.12,1904148.0
1739036460,2626.12,2627.45,2624.7,2625.57,924896.0
1739036520,2625.57,2626.86,2625.14,2625.87,843964.0
1739036580,2625.87,2626.56,2624.01,2624.01,385506.0
1739036640,2624.01,2625.78,2624.0,2625.48,295520.0
1739036700,2625.48,2625.48,2621.26,2623.39,1461668.0
1739036760,2623.39,2625.5,2623.32,2625.5,468766.0
1739036820,2625.57,2627.9,2625.57,2626.23,738208.0
1739036880,2626.07,2629.13,2626.07,2628.26,609514.0
1739036940,2628.26,2629.21,2625.23,2625.78,1092024.0
1739037000,2625.77,2626.31,2624.61,2626.07,614200.0
1739037060,2626.06,2627.13,2625.0,2625.8,507816.0
1739037120,2625.84,2627.83,2625.1,2627.04,730256.0
1739037180,2627.04,2629.0,2627.04,2627.85,582560.0
1739037240,2627.85,2632.73,2627.85,2629.04,4163670.0
1739037300,2629.04,2630.73,2627.51,2629.46,1049326.0
1739037360,2629.46,2629.46,2625.32,2625.34,920210.0
1739037420,2625.34,2625.72,2623.86,2625.09,858894.0
1739037480,2625.14,2627.17,2624.98,2627.16,485204.0
1739037540,2627.16,2628.82,2627.15,2628.82,627230.0
1739037600,2628.96,2629.19,2625.78,2628.64,942678.0
1739037660,2628.64,2631.32,2627.98,2631.29,915902.0
1739037720,2631.29,2632.04,2629.65,2629.73,737976.0
1739037780,2629.61,2630.8,2628.52,2630.8,1118896.0
1739037840,2630.8,2631.06,2628.05,2628.47,521864.0
1739037900,2628.47,2629.75,2627.02,2627.02,764494.0
1739037960,2627.02,2627.32,2624.98,2626.85,1079322.0
1739038020,2626.85,2629.87,2626.52,2626.9,450468.0
1739038080,2626.9,2628.19,2626.52,2627.11,593542.0
1739038140,2627.11,2628.0,2625.14,2625.14,507206.0
1739038200,2625.08,2627.48,2625.08,2625.99,456312.0
1739038260,2625.81,2626.02,2624.01,2624.37,624242.0
1739038320,2624.37,2625.44,2622.68,2622.68,450488.0
1739038380,2622.68,2623.99,2621.32,2621.32,722790.0
1739038440,2621.22,2623.37,2621.16,2623.36,710084.0
1739038500,2623.42,2625.12,2623.42,2623.84,510062.0
1739038560,2623.89,2624.94,2623.83,2623.85,388830.0
1739038620,2623.85,2623.85,2617.27,2619.42,1960546.0
1739038680,2619.44,2621.58,2619.42,2619.5,1081284.0
1739038740,2619.5,2623.29,2619.5,2622.05,759110.0
1739038800,2622.05,2624.48,2622.05,2623.31,583316.0
1739038860,2623.31,2623.8,2621.68,2622.93,357598.0
1739038920,2622.93,2624.78,2622.47,2624.64,363722.0
1739038980,2624.35,2624.79,2623.37,2623.97,474276.0
1739039040,2623.97,2623.97,2622.52,2623.39,479488.0
1739039100,2623.44,2625.32,2623.44,2624.19,785396.0
1739039160,2624.19,2625.06,2623.79,2625.06,305020.0
1739039220,2625.18,2630.5,2625.18,2630.49,2228088.0
1739039280,2630.49,2635.18,2630.45,2635.1,3935754.0
1739039340,2634.43,2635.62,2631.07,2631.99,1194128.0
1739039400,2631.96,2639.71,2631.96,2636.97,6200326.0
1739039460,2636.96,2637.28,2635.01,2635.26,770814.0
1739039520,2635.26,2635.27,2632.11,2632.65,808236.0
1739039580,2632.65,2633.47,2629.89,2630.39,856982.0
1739039640,2630.39,2630.5,2626.89,2628.61,1257280.0
1739039700,2628.61,2630.19,2627.72,2630.07,601086.0
1739039760,2630.07,2630.99,2628.64,2630.89,380480.0
1739039820,2631.18,2631.95,2630.4,2631.45,822134.0
1739039880,2631.45,2631.45,2628.55,2628.55,324410.0
1739039940,2628.63,2628.64,2626.87,2627.19,704812.0
1739040000,2627.19,2629.67,2625.65,2629.65,620666.0
1739040060,2629.65,2630.36,2628.77,2630.2,596128.0
1739040120,2630.2,2630.66,2627.59,2629.02,421248.0
1739040180,2629.02,2629.02,2627.0,2628.35,409174.0
1739040240,2628.31,2628.31,2627.61,2627.97,348452.0
1739040300,2627.97,2628.77,2627.1,2627.11,363102.0
1739040360,2627.11,2627.9,2625.83,2626.8,1558694.0
1739040420,2626.64,2627.93,2624.51,2627.1,1557260.0
1739040480,2627.1,2627.81,2625.36,2625.36,359926.0
1739040540,2625.41,2626.99,2625.0,2626.99,319160.0
1739040600,2627.04,2629.86,2626.86,2629.8,723816.0
1739040660,2629.98,2630.33,2629.0,2629.09,282806.0
1739040720,2629.08,2631.43,2629.06,2629.63,509320.0
1739040780,2629.63,2629.63,2627.64,2627.65,328660.0
1739040840,2627.65,2628.07,2626.4,2626.45,255384.0
1739040900,2626.45,2626.81,2625.19,2626.81,243194.0
1739040960,2626.81,2628.63,2626.81,2628.51,627670.0
1739041020,2628.51,2628.86,2627.92,2627.96,228600.0
1739041080,2628.53,2631.62,2628.53,2631.15,615488.0
1739041140,2631.15,2631.15,2630.07,2630.1,747394.0
1739041200,2630.06,2632.5,2629.43,2631.01,680828.0
1739041260,2630.89,2631.05,2629.43,2630.15,716620.0
1739041320,2630.19,2633.96,2630.15,2633.95,995936.0
1739041380,2633.95,2634.0,2632.48,2634.0,821318.0
1739041440,2634.0,2634.91,2631.01,2631.24,1205726.0
1739041500,2631.24,2632.48,2629.82,2631.2,803396.0
1739041560,2631.2,2631.32,2628.56,2629.87,746036.0
1739041620,2629.87,2629.87,2627.48,2627.49,542662.0
1739041680,2627.49,2628.56,2626.65,2627.11,337816.0
1739041740,2627.11,2627.67,2626.0,2627.29,1067074.0
1739041800,2627.29,2628.29,2626.17,2627.94,253112.0
1739041860,2627.9,2631.59,2627.69,2630.52,626814.0
1739041920,2630.52,2631.65,2629.8,2631.31,282760.0
1739041980,2631.31,2631.98,2630.76,2631.57,174486.0
1739042040,2631.57,2631.57,2630.44,2630.76,210748.0
1739042100,2630.76,2630.94,2628.84,2628.96,272210.0
1739042160,2629.11,2633.0,2629.11,2632.2,471494.0
1739042220,2632.03,2632.03,2629.39,2630.93,358382.0
1739042280,2630.88,2631.26,2629.73,2630.52,259950.0
1739042340,2630.56,2631.03,2629.1,2630.3,261708.0
1739042400,2630.3,2630.39,2628.92,2628.93,441746.0
1739042460,2628.93,2633.28,2628.41,2633.13,761658.0
1739042520,2632.95,2636.49,2632.0,2636.49,1121218.0
1739042580,2636.6,2636.6,2633.51,2634.89,1459874.0
1739042640,2635.17,2640.89,2635.17,2640.05,7920872.0
1739042700,2639.95,2645.62,2638.65,2642.68,4579484.0
1739042760,2642.68,2643.82,2641.22,2642.7,2365800.0
1739042820,2642.48,2647.63,2641.97,2646.59,2336540.0
1739042880,2645.88,2648.53,2644.71,2646.27,2448704.0
1739042940,2646.27,2646.27,2645.0,2645.01,1362230.0
1739043000,2645.01,2645.47,2638.28,2639.82,3666364.0
1739043060,2639.82,2642.89,2638.71,2641.19,2080016.0
1739043120,2641.19,2643.95,2639.66,2641.25,923596.0
1739043180,2641.06,2643.28,2640.75,2642.75,874944.0
1739043240,2642.75,2642.83,2640.9,2640.9,644580.0
1739043300,2640.9,2640.9,2638.8,2639.2,768022.0
1739043360,2639.2,2641.11,2637.97,2639.14,832906.0
1739043420,2639.14,2639.64,2638.59,2639.64,382582.0
1739043480,2639.69,2640.18,2637.0,2637.72,459668.0
1739043540,2637.72,2638.59,2637.26,2637.26,314046.0
1739043600,2637.26,2637.72,2635.07,2635.64,1047958.0
1739043660,2635.64,2637.01,2635.0,2637.01,620094.0
1739043720,2637.01,2638.68,2635.92,2638.68,499856.0
1739043780,2638.68,2638.69,2633.82,2634.18,907870.0
1739043840,2634.18,2634.18,2633.0,2633.01,1119420.0
1739043900,2633.01,2633.15,2630.97,2631.47,1120226.0
1739043960,2631.47,2633.3,2631.46,2631.46,462880.0
1739044020,2631.43,2633.34,2630.85,2633.03,508780.0
1739044080,2633.03,2633.62,2630.89,2630.89,422606.0
1739044140,2630.89,2631.99,2630.1,2631.56,389906.0
1739044200,2631.75,2632.63,2631.01,2631.84,387456.0
1739044260,2631.84,2632.09,2631.06,2631.19,367184.0
1739044320,2631.19,2631.99,2630.0,2630.63,928302.0
1739044380,2630.77,2632.9,2630.77,2632.9,302234.0
1739044440,2632.9,2633.93,2632.15,2633.69,274976.0
1739044500,2633.66,2634.86,2632.93,2633.52,463318.0
1739044560,2633.52,2633.52,2631.34,2632.94,310160.0
1739044620,2632.71,2632.71,2631.23,2632.11,212178.0
1739044680,2632.11,2638.47,2632.11,2637.93,1545106.0
1739044740,2637.89,2637.89,2635.64,2636.15,284764.0
1739044800,2636.15,2639.79,2636.14,2639.61,910392.0
1739044860,2639.6,2639.6,2636.16,2636.16,587602.0
1739044920,2636.16,2636.16,2633.72,2634.54,472298.0
1739044980,2634.54,2635.73,2631.85,2632.8,696542.0
1739045040,2632.8,2632.8,2630.4,2631.4,553264.0
1739045100,2631.63,2633.05,2631.35,2631.66,430250.0
1739045160,2631.66,2631.74,2630.64,2630.87,631788.0
1739045220,2630.87,2632.33,2630.17,2631.35,400588.0
1739045280,2631.35,2631.43,2630.0,2631.42,708462.0
1739045340,2631.42,2632.32,2630.64,2631.48,301954.0
1739045400,2631.4,2631.52,2627.69,2628.85,2111006.0
1739045460,2628.98,2629.65,2628.25,2628.91,678902.0
1739045520,2628.91,2629.9,2628.91,2629.9,198794.0
1739045580,2630.05,2631.0,2629.88,2630.99,370352.0
1739045640,2630.99,2631.58,2630.02,2630.39,303914.0
1739045700,2630.39,2630.39,2627.0,2629.24,892204.0
1739045760,2629.25,2630.44,2628.28,2629.89,401130.0
1739045820,2629.89,2630.9,2629.88,2630.33,235408.0
1739045880,2630.27,2630.98,2628.93,2629.18,321516.0
1739045940,2629.28,2632.2,2629.1,2632.19,293988.0
1739046000,2632.19,2634.36,2631.98,2633.34,515058.0
1739046060,2633.12,2634.99,2632.81,2634.11,601672.0
1739046120,2634.11,2634.15,2633.02,2633.32,302880.0
1739046180,2633.32,2634.8,2632.88,2634.8,310124.0
1739046240,2634.73,2636.89,2634.73,2636.88,711082.0
1739046300,2636.83,2638.26,2636.83,2638.25,478478.0
1739046360,2638.25,2641.24,2636.93,2636.93,2294190.0
1739046420,2636.98,2639.04,2636.77,2639.03,754040.0
1739046480,2639.03,2639.9,2637.97,2639.06,558714.0
1739046540,2639.06,2639.9,2637.84,2638.95,917008.0
1739046600,2638.95,2639.35,2636.25,2638.31,866422.0
1739046660,2638.36,2639.63,2638.3,2639.42,627376.0
1739046720,2639.42,2641.68,2637.28,2639.13,1851796.0
1739046780,2639.27,2639.33,2636.6,2637.9,616788.0
1739046840,2637.9,2638.45,2635.61,2637.69,814388.0
1739046900,2637.75,2640.14,2636.8,2639.17,404432.0
1739046960,2639.17,2639.18,2635.69,2637.99,425178.0
1739047020,2638.34,2640.08,2638.18,2639.47,498040.0
1739047080,2639.47,2639.47,2635.96,2636.59,358976.0
1739047140,2636.59,2638.24,2636.59,2637.99,250756.0
1739047200,2637.99,2638.23,2636.52,2638.22,1266580.0
1739047260,2638.22,2638.62,2636.06,2637.1,199106.0
1739047320,2637.1,2637.13,2634.73,2634.74,410128.0
1739047380,2634.74,2635.4,2633.35,2635.38,438144.0
1739047440,2635.38,2636.4,2633.8,2634.52,326074.0
1739047500,2634.46,2635.79,2633.13,2635.78,462022.0
1739047560,2635.78,2635.78,2632.02,2632.02,207562.0
1739047620,2632.02,2632.82,2630.8,2632.32,896002.0
1739047680,2632.31,2633.7,2632.09,2632.97,169162.0
1739047740,2632.97,2632.97,2630.56,2631.58,297800.0
1739047800,2631.58,2632.32,2630.76,2632.31,207166.0
1739047860,2632.31,2633.31,2631.56,2633.02,238088.0
1739047920,2633.02,2633.44,2632.33,2633.11,230574.0
1739047980,2633.11,2633.68,2632.17,2632.27,561982.0
1739048040,2632.24,2632.9,2632.03,2632.89,126240.0
1739048100,2632.84,2634.6,2632.84,2633.45,324910.0
1739048160,2633.45,2634.78,2633.08,2634.77,396990.0
1739048220,2634.77,2634.95,2633.64,2633.65,205756.0
1739048280,2633.82,2634.87,2632.85,2634.85,421532.0
1739048340,2634.85,2635.1,2633.79,2634.36,186374.0
1739048400,2634.31,2636.51,2634.1,2635.08,485082.0
1739048460,2635.04,2636.87,2634.56,2635.1,366636.0
1739048520,2635.1,2636.4,2634.42,2634.43,160848.0
1739048580,2634.43,2637.15,2634.22,2636.49,454106.0
1739048640,2636.49,2639.47,2636.2,2639.08,437268.0
1739048700,2639.08,2639.99,2637.35,2638.34,395958.0
1739048760,2638.35,2639.06,2635.63,2636.8,211386.0
1739048820,2636.47,2636.54,2635.26,2636.53,233724.0
1739048880,2636.86,2637.12,2635.96,2637.11,199660.0
1739048940,2637.07,2637.07,2633.7,2633.7,360424.0
1739049000,2633.85,2633.98,2632.26,2633.8,315356.0
1739049060,2633.8,2633.8,2631.8,2631.8,268966.0
1739049120,2631.8,2632.78,2630.53,2631.22,473200.0
1739049180,2631.22,2631.64,2630.16,2630.8,352764.0
1739049240,2630.8,2632.0,2630.8,2632.0,218780.0
1739049300,2632.0,2632.41,2630.01,2630.06,968462.0
1739049360,2630.06,2630.5,2627.55,2630.04,854010.0
1739049420,2629.96,2629.96,2627.93,2629.25,408010.0
1739049480,2629.53,2630.54,2629.1,2629.15,621790.0
1739049540,2629.19,2631.19,2629.19,2630.03,202690.0
1739049600,2630.03,2631.94,2629.28,2630.89,332086.0
1739049660,2630.89,2631.66,2630.42,2631.3,154046.0
1739049720,2631.3,2631.82,2630.27,2631.78,118756.0
1739049780,2631.78,2633.46,2631.78,2633.25,461942.0
1739049840,2633.25,2633.46,2632.36,2633.05,154184.0
1739049900,2633.05,2634.24,2632.27,2634.2,367910.0
1739049960,2634.18,2634.18,2631.15,2632.11,197192.0
1739050020,2632.11,2632.12,2630.68,2631.74,126740.0
1739050080,2631.74,2631.81,2631.11,2631.28,241184.0
1739050140,2631.28,2633.41,2631.27,2632.68,374110.0
1739050200,2632.64,2632.64,2631.35,2632.51,272128.0
1739050260,2632.57,2633.89,2632.2,2633.5,192176.0
1739050320,2633.42,2633.8,2630.67,2631.36,335896.0
1739050380,2631.36,2632.33,2630.88,2631.56,107814.0
1739050440,2631.56,2631.82,2630.0,2631.55,340028.0
1739050500,2631.55,2632.98,2631.32,2632.98,141030.0
1739050560,2632.98,2633.69,2631.96,2633.6,324804.0
1739050620,2633.54,2635.28,2632.18,2632.19,731242.0
1739050680,2632.19,2634.25,2632.19,2633.82,222750.0
1739050740,2634.23,2636.16,2634.1,2636.14,658360.0
1739050800,2636.14,2638.17,2634.96,2635.5,794896.0
1739050860,2635.5,2635.97,2634.85,2635.9,198252.0
1739050920,2635.9,2639.48,2634.92,2638.81,881228.0
1739050980,2638.81,2639.29,2638.31,2638.9,295236.0
1739051040,2638.9,2640.4,2638.33,2640.12,510110.0
1739051100,2640.09,2641.15,2638.09,2639.98,759656.0
1739051160,2639.98,2641.0,2639.63,2640.99,247756.0
1739051220,2640.99,2640.99,2639.2,2639.2,632778.0
1739051280,2639.2,2639.97,2637.7,2637.7,1969492.0
1739051340,2637.7,2637.71,2635.72,2636.95,436956.0
1739051400,2636.95,2637.24,2635.01,2635.36,714242.0
1739051460,2635.36,2636.66,2635.05,2635.05,485934.0
1739051520,2635.05,2636.0,2634.61,2635.81,243588.0
1739051580,2635.81,2636.6,2634.75,2636.6,296026.0
1739051640,2636.6,2636.61,2635.39,2635.4,198904.0
1739051700,2635.4,2635.44,2634.56,2635.44,420998.0
1739051760,2635.44,2636.08,2634.56,2636.08,440968.0
1739051820,2636.08,2638.4,2635.87,2638.39,466870.0
1739051880,2638.39,2638.71,2638.38,2638.65,327230.0
1739051940,2638.65,2638.65,2637.18,2637.28,647524.0
1739052000,2637.15,2638.73,2637.09,2637.86,392794.0
1739052060,2638.02,2638.73,2637.27,2638.18,355596.0
1739052120,2638.18,2640.37,2638.18,2640.37,752236.0
1739052180,2640.37,2643.87,2640.27,2641.1,1175544.0
1739052240,2641.65,2641.73,2639.48,2641.0,324436.0
1739052300,2640.99,2642.01,2640.98,2641.86,471764.0
1739052360,2641.9,2642.0,2641.06,2641.26,267760.0
1739052420,2641.26,2641.88,2640.81,2641.31,380540.0
1739052480,2641.31,2641.65,2640.3,2641.65,376110.0
1739052540,2641.65,2641.97,2641.17,2641.28,497992.0
1739052600,2641.28,2643.49,2641.28,2643.05,418258.0
1739052660,2643.05,2643.1,2641.51,2641.53,330954.0
1739052720,2641.53,2643.03,2641.51,2642.72,179310.0
1739052780,2642.72,2643.46,2642.68,2643.12,222780.0
1739052840,2643.12,2644.03,2643.02,2643.02,397416.0
1739052900,2643.02,2643.26,2641.62,2642.92,553492.0
1739052960,2642.92,2642.94,2640.92,2640.94,292382.0
1739053020,2640.94,2641.04,2637.89,2637.97,630750.0
1739053080,2637.49,2638.42,2637.24,2637.81,681546.0
1739053140,2637.81,2637.84,2635.48,2636.04,751674.0
1739053200,2636.08,2636.33,2633.17,2633.43,965544.0
1739053260,2633.43,2633.44,2632.23,2632.25,387670.0
1739053320,2632.25,2633.08,2632.23,2632.7,440468.0
1739053380,2632.7,2633.27,2632.69,2633.15,239912.0
1739053440,2633.15,2634.6,2633.13,2634.23,331412.0
1739053500,2634.23,2634.4,2633.42,2633.44,167284.0
1739053560,2633.44,2634.99,2633.44,2634.99,300292.0
1739053620,2635.05,2637.32,2635.05,2636.78,239010.0
1739053680,2636.78,2636.9,2636.03,2636.04,139264.0
1739053740,2636.04,2636.99,2636.01,2636.86,183122.0
1739053800,2636.86,2636.88,2635.36,2635.37,136134.0
1739053860,2635.36,2635.37,2632.44,2632.62,401832.0
1739053920,2632.62,2632.62,2630.02,2630.35,505388.0
1739053980,2630.4,2630.42,2628.0,2628.0,599928.0
1739054040,2628.0,2629.94,2628.0,2628.81,374848.0
1739054100,2628.31,2628.31,2627.0,2627.84,845378.0
1739054160,2627.13,2627.14,2624.0,2626.01,2861342.0
1739054220,2626.01,2626.64,2625.19,2626.54,413940.0
1739054280,2626.54,2627.27,2626.0,2627.25,473684.0
1739054340,2627.25,2628.11,2627.22,2627.28,313174.0
1739054400,2627.28,2627.36,2625.35,2627.36,444036.0
1739054460,2627.36,2627.49,2626.79,2627.11,203812.0
1739054520,2627.11,2628.44,2627.11,2628.42,186412.0
1739054580,2628.42,2628.54,2626.76,2626.76,209608.0
1739054640,2626.76,2627.22,2625.31,2625.38,382074.0
1739054700,2625.35,2625.43,2624.0,2624.0,702900.0
1739054760,2624.0,2625.33,2624.0,2625.32,416846.0
1739054820,2625.32,2626.81,2625.32,2626.81,218716.0
1739054880,2626.81,2626.93,2626.79,2626.86,191614.0
1739054940,2626.86,2628.0,2626.85,2627.99,190210.0
1739055000,2627.99,2628.6,2626.98,2628.29,565558.0
1739055060,2628.29,2631.23,2628.29,2630.53,511634.0
1739055120,2630.53,2630.58,2630.47,2630.54,127594.0
1739055180,2630.54,2630.59,2630.48,2630.53,64942.0
1739055240,2630.54,2630.56,2629.71,2629.73,644704.0
1739055300,2629.69,2629.73,2627.33,2627.43,430316.0
1739055360,2627.43,2627.44,2627.3,2627.31,157600.0
1739055420,2627.31,2627.38,2627.27,2627.28,146236.0
1739055480,2627.28,2629.28,2627.28,2629.27,186392.0
1739055540,2629.32,2630.31,2625.37,2625.37,1417910.0
1739055600,2625.37,2627.04,2625.3,2626.54,757276.0
1739055660,2626.54,2627.95,2626.0,2627.94,852588.0
1739055720,2627.94,2629.46,2627.94,2628.97,535606.0
1739055780,2628.97,2629.89,2628.92,2629.88,204864.0
1739055840,2629.88,2630.06,2629.88,2629.99,183382.0
1739055900,2629.99,2630.04,2629.57,2629.74,406094.0
1739055960,2629.74,2631.36,2629.48,2631.36,491892.0
1739056020,2631.36,2632.25,2630.96,2631.58,495930.0
1739056080,2631.59,2632.23,2630.77,2630.78,766896.0
1739056140,2630.78,2630.79,2628.86,2629.19,277928.0
1739056200,2629.19,2632.2,2629.17,2632.19,191010.0
1739056260,2632.32,2632.44,2632.16,2632.18,125064.0
1739056320,2632.18,2632.21,2631.77,2631.86,152874.0
1739056380,2631.86,2631.91,2630.63,2630.69,144752.0
1739056440,2631.4,2632.12,2631.4,2631.86,173256.0
1739056500,2631.86,2631.86,2631.0,2631.19,220612.0
1739056560,2631.19,2633.66,2631.19,2633.65,449330.0
1739056620,2633.65,2636.27,2633.64,2634.13,810260.0
1739056680,2634.13,2636.27,2633.59,2636.27,306232.0
1739056740,2636.27,2636.27,2634.32,2635.52,268090.0
1739056800,2635.52,2635.54,2633.02,2633.9,435234.0
1739056860,2633.9,2635.57,2633.9,2635.16,215342.0
1739056920,2635.16,2636.0,2635.15,2635.99,134960.0
1739056980,2636.0,2639.27,2636.0,2639.26,470900.0
1739057040,2639.28,2639.48,2638.02,2638.78,582814.0
1739057100,2638.78,2639.33,2637.88,2638.05,445108.0
1739057160,2638.05,2638.06,2636.44,2636.67,150690.0
1739057220,2636.74,2637.82,2636.56,2636.56,139614.0
1739057280,2636.56,2637.81,2636.0,2637.19,277818.0
1739057340,2637.19,2637.82,2637.18,2637.82,76396.0
1739057400,2637.82,2637.82,2637.37,2637.8,176886.0
1739057460,2637.8,2639.06,2637.79,2637.96,583860.0
1739057520,2637.96,2638.84,2637.84,2637.87,185850.0
1739057580,2638.08,2640.94,2638.07,2640.39,837986.0
1739057640,2640.39,2640.4,2639.62,2640.09,210082.0
1739057700,2639.83,2640.09,2638.16,2638.88,437764.0
1739057760,2638.88,2638.89,2637.35,2638.48,276922.0
1739057820,2638.52,2640.0,2637.95,2639.98,182032.0
1739057880,2639.98,2641.23,2639.22,2641.21,676726.0
1739057940,2641.17,2641.93,2640.96,2641.93,399760.0
1739058000,2641.93,2641.93,2640.55,2640.56,482164.0
1739058060,2640.56,2642.02,2640.56,2642.02,450290.0
1739058120,2642.27,2642.81,2639.32,2640.08,645714.0
1739058180,2640.08,2640.09,2638.66,2639.19,247624.0
1739058240,2639.19,2639.21,2636.6,2637.1,461664.0
1739058300,2637.1,2637.74,2635.07,2635.07,631826.0
1739058360,2635.07,2635.79,2634.0,2634.07,419142.0
1739058420,2634.07,2635.78,2632.3,2635.29,1647716.0
1739058480,2635.3,2636.58,2634.52,2635.01,722862.0
1739058540,2635.01,2636.72,2634.18,2634.19,297848.0
1739058600,2634.19,2635.89,2633.37,2635.51,327946.0
1739058660,2635.41,2636.52,2633.36,2633.36,601708.0
1739058720,2633.04,2633.31,2632.23,2632.74,446620.0
1739058780,2633.07,2634.42,2632.92,2634.3,284208.0
1739058840,2634.3,2634.3,2631.35,2632.87,701850.0
1739058900,2632.75,2632.75,2631.01,2631.01,603956.0
1739058960,2631.01,2631.7,2630.01,2631.11,818672.0
1739059020,2631.11,2631.12,2629.47,2630.03,578300.0
1739059080,2630.03,2630.73,2629.73,2629.74,204382.0
1739059140,2629.74,2631.01,2629.74,2631.01,349248.0
1739059200,2631.01,2634.07,2630.98,2632.16,1864216.0
1739059260,2632.12,2633.24,2630.52,2632.85,645808.0
1739059320,2632.85,2634.45,2632.1,2633.69,612460.0
1739059380,2633.69,2634.66,2632.3,2634.62,1408212.0
1739059440,2634.72,2634.72,2630.84,2631.16,1518638.0
1739059500,2631.16,2632.82,2630.78,2632.38,1227200.0
1739059560,2632.54,2632.93,2630.64,2631.52,218794.0
1739059620,2631.53,2633.49,2631.42,2632.49,1211584.0
1739059680,2632.49,2634.29,2632.49,2633.33,395078.0
1739059740,2633.33,2633.99,2632.33,2633.19,322516.0
1739059800,2633.19,2633.57,2631.07,2631.31,195944.0
1739059860,2631.31,2632.2,2631.26,2631.64,178644.0
1739059920,2631.64,2632.55,2631.33,2632.01,199268.0
1739059980,2632.01,2632.49,2631.19,2631.88,156608.0
1739060040,2632.19,2633.0,2630.92,2631.59,197464.0
1739060100,2631.59,2633.15,2631.14,2632.42,193396.0
1739060160,2632.42,2633.45,2630.52,2630.61,474816.0
1739060220,2630.61,2632.0,2630.52,2630.53,307920.0
1739060280,2630.53,2630.54,2628.56,2628.59,489866.0
1739060340,2628.59,2629.76,2627.45,2627.77,663406.0
1739060400,2627.77,2628.94,2625.89,2626.25,668936.0
1739060460,2626.33,2628.56,2626.01,2628.5,748020.0
1739060520,2628.3,2629.72,2627.97,2629.4,177326.0
1739060580,2629.43,2629.49,2626.97,2626.99,520990.0
1739060640,2627.11,2628.69,2626.48,2626.48,330784.0
1739060700,2626.48,2627.94,2626.46,2627.92,365756.0
1739060760,2627.93,2628.9,2627.3,2628.49,257074.0
1739060820,2628.49,2629.38,2627.31,2629.37,159960.0
1739060880,2629.37,2630.16,2628.6,2628.98,284158.0
1739060940,2628.98,2630.81,2628.88,2630.8,1154622.0
1739061000,2630.8,2631.44,2630.8,2631.36,204038.0
1739061060,2631.36,2632.39,2629.64,2629.8,404916.0
1739061120,2629.8,2630.28,2628.31,2629.2,244332.0
1739061180,2629.2,2631.01,2628.68,2630.78,579040.0
1739061240,2630.78,2630.82,2629.65,2630.2,251724.0
1739061300,2630.22,2631.44,2630.15,2630.15,1142518.0
1739061360,2630.15,2630.63,2630.06,2630.61,184734.0
1739061420,2630.32,2630.66,2629.28,2629.28,131710.0
1739061480,2629.31,2629.41,2628.13,2628.82,1249296.0
1739061540,2628.82,2630.42,2628.77,2629.48,335380.0
1739061600,2629.46,2630.48,2629.0,2629.77,124030.0
1739061660,2629.33,2629.9,2626.35,2626.37,299336.0
1739061720,2626.37,2627.06,2626.02,2626.65,337126.0
1739061780,2626.65,2628.33,2626.23,2626.23,203638.0
1739061840,2626.23,2626.7,2625.59,2626.21,353952.0
1739061900,2626.2,2627.22,2626.19,2626.19,293506.0
1739061960,2626.19,2628.86,2625.35,2628.44,652696.0
1739062020,2628.67,2631.0,2628.67,2629.58,829800.0
1739062080,2629.58,2632.2,2629.22,2630.18,410000.0
1739062140,2630.18,2630.39,2628.04,2629.12,203998.0
1739062200,2629.12,2630.68,2629.12,2630.52,175174.0
1739062260,2630.56,2632.72,2630.39,2632.72,301210.0
1739062320,2632.72,2634.7,2632.19,2634.69,459602.0
1739062380,2634.65,2635.69,2634.02,2635.69,411632.0
1739062440,2635.69,2637.33,2635.65,2637.26,706820.0
1739062500,2637.26,2638.22,2635.36,2638.21,896202.0
1739062560,2638.21,2639.65,2637.1,2637.23,1208196.0
1739062620,2637.23,2637.83,2634.81,2634.82,1479504.0
1739062680,2634.82,2634.82,2633.58,2634.16,220734.0
1739062740,2634.16,2636.16,2634.15,2635.93,169112.0
1739062800,2635.93,2637.59,2634.25,2634.63,1099634.0
1739062860,2634.86,2636.71,2634.04,2636.01,349398.0
1739062920,2636.01,2636.6,2634.19,2635.68,378280.0
1739062980,2635.68,2636.04,2633.72,2633.95,395512.0
1739063040,2633.95,2634.89,2633.77,2634.45,1387450.0
1739063100,2634.45,2636.32,2634.31,2634.9,339478.0
1739063160,2634.9,2636.39,2634.34,2636.0,322590.0
1739063220,2636.33,2638.61,2636.33,2638.33,372002.0
1739063280,2638.33,2638.69,2637.46,2638.49,1148218.0
1739063340,2638.49,2640.94,2638.0,2640.66,2124750.0
1739063400,2640.66,2641.11,2639.36,2640.57,1263878.0
1739063460,2640.57,2643.41,2640.13,2643.41,936330.0
1739063520,2643.74,2646.36,2643.74,2646.36,3002028.0
1739063580,2646.49,2650.31,2646.49,2646.94,7154212.0
1739063640,2646.94,2649.18,2646.94,2649.17,1620874.0
1739063700,2649.17,2649.17,2646.95,2647.8,990698.0
1739063760,2647.8,2648.3,2644.84,2644.84,1658416.0
1739063820,2644.84,2646.12,2643.81,2644.06,768088.0
1739063880,2644.03,2645.44,2644.01,2644.98,705114.0
1739063940,2645.13,2645.19,2643.17,2643.69,523366.0
1739064000,2643.69,2643.71,2642.05,2643.59,1171114.0
1739064060,2643.88,2644.28,2642.38,2643.97,623152.0
1739064120,2644.08,2646.77,2643.73,2646.76,626660.0
1739064180,2646.76,2648.64,2646.35,2647.32,1298908.0
1739064240,2647.08,2650.11,2647.02,2650.05,4465984.0
1739064300,2650.07,2655.64,2649.96,2653.16,6930780.0
1739064360,2653.16,2655.96,2653.15,2654.53,2480534.0
1739064420,2654.53,2654.54,2651.6,2653.07,1734002.0
1739064480,2653.07,2653.07,2649.31,2649.31,797828.0
1739064540,2649.31,2651.08,2649.01,2649.01,936238.0
1739064600,2648.87,2651.57,2648.02,2650.5,1042936.0
1739064660,2650.39,2651.32,2649.02,2650.89,626396.0
1739064720,2650.89,2652.25,2649.18,2652.23,626538.0
1739064780,2652.23,2653.07,2650.72,2651.73,867650.0
1739064840,2651.73,2652.57,2650.34,2650.43,1099852.0
1739064900,2650.43,2652.07,2648.0,2648.01,981518.0
1739064960,2648.01,2648.71,2645.02,2645.4,734040.0
1739065020,2645.4,2647.62,2644.76,2647.38,680996.0
1739065080,2647.38,2649.81,2647.37,2648.75,669308.0
1739065140,2648.2,2649.94,2646.77,2646.78,384020.0
1739065200,2646.78,2647.32,2644.63,2646.85,738294.0
1739065260,2646.85,2647.09,2645.46,2647.09,455676.0
1739065320,2647.09,2648.68,2647.09,2647.73,243570.0
1739065380,2647.79,2648.5,2647.34,2647.57,273268.0
1739065440,2647.57,2647.7,2646.39,2646.4,414034.0
1739065500,2646.4,2646.41,2644.21,2644.28,415918.0
1739065560,2644.23,2645.71,2641.75,2641.86,1541796.0
1739065620,2641.97,2643.25,2640.97,2642.51,1028006.0
1739065680,2642.51,2642.51,2640.26,2640.76,572326.0
1739065740,2640.76,2643.27,2640.23,2642.21,752724.0
1739065800,2642.06,2644.88,2640.58,2640.84,1869982.0
1739065860,2640.84,2641.39,2639.96,2640.28,710988.0
1739065920,2640.28,2640.86,2639.65,2640.64,761628.0
1739065980,2640.59,2641.07,2640.21,2640.62,342248.0
1739066040,2640.62,2642.0,2640.6,2642.0,393160.0
1739066100,2642.0,2643.62,2641.94,2642.26,741408.0
1739066160,2642.26,2644.52,2642.0,2644.32,337888.0
1739066220,2644.32,2647.94,2644.31,2646.66,1757702.0
1739066280,2646.66,2647.52,2646.0,2647.51,564166.0
1739066340,2647.51,2648.57,2647.11,2648.36,557224.0
1739066400,2648.3,2649.94,2647.81,2649.15,2155548.0
1739066460,2649.15,2649.15,2644.5,2646.83,1077264.0
1739066520,2646.81,2647.45,2644.65,2646.43,1154660.0
1739066580,2646.43,2651.57,2645.25,2651.51,1956156.0
1739066640,2651.51,2651.51,2647.59,2648.1,1653298.0
1739066700,2648.2,2649.99,2645.94,2649.76,1984550.0
1739066760,2649.76,2649.76,2645.2,2645.48,464790.0
1739066820,2645.48,2646.6,2645.15,2645.52,390180.0
1739066880,2645.56,2645.89,2643.23,2644.38,903202.0
1739066940,2644.13,2645.19,2644.0,2644.1,413270.0
1739067000,2644.1,2644.1,2641.36,2642.57,1104294.0
1739067060,2642.57,2643.24,2641.0,2642.6,639700.0
1739067120,2642.6,2642.6,2640.6,2641.28,559154.0
1739067180,2641.28,2644.65,2640.56,2644.16,793810.0
1739067240,2644.16,2646.15,2643.73,2643.98,693812.0
1739067300,2643.98,2644.89,2643.19,2644.56,1104348.0
1739067360,2644.56,2645.6,2643.13,2645.26,207892.0
1739067420,2645.26,2645.28,2643.74,2645.27,202826.0
1739067480,2645.27,2645.69,2642.02,2642.02,369046.0
1739067540,2642.02,2643.46,2642.02,2643.33,1166234.0
1739067600,2643.33,2643.78,2639.28,2639.28,1629722.0
1739067660,2639.28,2639.51,2636.64,2636.95,2611354.0
1739067720,2636.95,2638.94,2635.0,2635.0,1884540.0
1739067780,2635.0,2637.46,2635.0,2636.44,715498.0
1739067840,2636.44,2637.49,2636.31,2636.32,418862.0
1739067900,2636.32,2638.39,2636.27,2637.72,203926.0
1739067960,2637.72,2638.18,2637.56,2637.81,306040.0
1739068020,2637.88,2639.35,2637.23,2638.89,330552.0
1739068080,2638.93,2639.15,2637.25,2637.25,451070.0
1739068140,2637.25,2638.37,2637.25,2637.41,339506.0
1739068200,2637.41,2639.23,2637.15,2637.98,392744.0
1739068260,2637.98,2638.4,2637.39,2637.41,485654.0
1739068320,2637.41,2638.46,2636.83,2637.96,1014854.0
1739068380,2637.94,2639.69,2637.25,2639.48,164104.0
1739068440,2639.48,2639.69,2639.02,2639.03,190076.0
1739068500,2639.03,2640.44,2638.32,2638.34,1292448.0
1739068560,2638.34,2638.66,2637.01,2637.01,392908.0
1739068620,2636.93,2638.48,2636.02,2638.48,466338.0
1739068680,2638.48,2639.69,2638.21,2638.28,550254.0
1739068740,2638.15,2639.65,2637.65,2638.62,258058.0
1739068800,2638.62,2641.52,2638.3,2641.51,586250.0
1739068860,2641.51,2642.14,2640.8,2640.83,266392.0
1739068920,2640.83,2641.99,2640.81,2641.68,413904.0
1739068980,2641.68,2642.41,2641.44,2642.07,248880.0
1739069040,2642.07,2642.32,2641.18,2641.18,179942.0
1739069100,2641.18,2643.74,2641.12,2642.64,446502.0
1739069160,2642.64,2644.22,2642.39,2644.22,1463484.0
1739069220,2644.22,2644.72,2642.52,2642.88,779094.0
1739069280,2642.88,2643.46,2642.56,2642.76,157306.0
1739069340,2642.76,2643.4,2642.52,2642.53,357578.0
1739069400,2642.44,2642.54,2641.09,2642.13,339428.0
1739069460,2642.0,2642.54,2640.01,2640.58,208484.0
1739069520,2640.58,2641.0,2639.56,2640.39,395786.0
1739069580,2640.39,2640.76,2639.85,2640.01,288182.0
1739069640,2640.01,2640.29,2639.35,2640.2,967156.0
1739069700,2640.2,2642.0,2640.06,2641.99,267398.0
1739069760,2642.04,2642.32,2640.0,2640.0,252818.0
1739069820,2640.0,2640.05,2639.76,2639.77,199340.0
1739069880,2639.77,2639.91,2638.35,2638.47,178904.0
1739069940,2638.47,2639.0,2638.09,2638.11,137788.0
1739070000,2638.05,2638.37,2635.72,2635.74,789978.0
1739070060,2635.74,2637.49,2632.28,2633.3,2122314.0
1739070120,2633.3,2636.89,2633.3,2636.88,807102.0
1739070180,2636.88,2639.2,2636.43,2638.68,500178.0
1739070240,2638.68,2640.98,2638.66,2640.98,608896.0
1739070300,2640.98,2641.32,2639.11,2640.18,807648.0
1739070360,2640.18,2641.99,2640.0,2641.99,781664.0
1739070420,2641.99,2641.99,2640.56,2641.48,222424.0
1739070480,2641.48,2642.29,2641.13,2642.27,196000.0
1739070540,2642.27,2642.54,2641.92,2642.27,405180.0
1739070600,2642.27,2642.28,2639.42,2640.4,479928.0
1739070660,2640.4,2640.56,2639.73,2640.35,272072.0
1739070720,2640.35,2640.81,2640.14,2640.16,249086.0
1739070780,2640.16,2640.4,2639.52,2639.82,332340.0
1739070840,2639.82,2640.37,2639.14,2639.86,582612.0
1739070900,2639.86,2642.8,2639.86,2642.52,341516.0
1739070960,2642.52,2643.44,2641.03,2643.07,520868.0
1739071020,2643.07,2643.82,2642.85,2643.43,570744.0
1739071080,2643.43,2644.35,2642.7,2642.77,1297310.0
1739071140,2642.71,2644.34,2642.37,2642.63,929020.0
1739071200,2642.63,2646.14,2642.33,2646.14,702388.0
1739071260,2646.1,2646.15,2645.04,2645.07,498392.0
1739071320,2645.07,2645.2,2643.68,2644.92,462192.0
1739071380,2644.92,2648.4,2644.92,2647.38,655406.0
1739071440,2647.45,2648.25,2645.28,2648.25,1899188.0
1739071500,2648.25,2648.35,2646.01,2646.02,692888.0
1739071560,2646.02,2646.29,2644.53,2645.35,2422526.0
1739071620,2645.35,2647.04,2644.72,2645.39,513948.0
1739071680,2645.21,2645.79,2644.22,2644.77,693914.0
1739071740,2644.77,2647.3,2644.76,2646.93,556052.0
1739071800,2646.93,2650.93,2646.93,2649.98,959390.0
1739071860,2649.98,2649.98,2646.7,2647.98,562358.0
1739071920,2647.98,2650.69,2647.88,2650.44,671482.0
1739071980,2650.44,2650.98,2648.13,2650.67,850984.0
1739072040,2650.67,2652.62,2650.67,2651.05,888120.0
1739072100,2651.17,2653.17,2650.32,2652.39,703152.0
1739072160,2652.39,2654.41,2652.39,2653.57,1323850.0
1739072220,2653.53,2657.72,2653.48,2654.44,2653542.0
1739072280,2654.51,2654.98,2652.65,2654.46,919788.0
1739072340,2654.47,2657.69,2654.3,2657.16,1086378.0
1739072400,2657.14,2657.51,2652.9,2654.6,1879790.0
1739072460,2654.6,2655.87,2652.23,2655.36,1882804.0
1739072520,2655.36,2656.99,2655.16,2656.38,989164.0
1739072580,2656.24,2656.55,2655.81,2656.31,535296.0
1739072640,2656.31,2697.82,2655.59,2682.06,61867252.0
1739072700,2681.85,2682.73,2676.73,2680.02,11220058.0
1739072760,2679.96,2681.61,2679.76,2680.68,4865350.0
1739072820,2680.68,2681.48,2678.73,2680.01,4386456.0
1739072880,2680.01,2680.85,2679.38,2680.35,2886596.0
1739072940,2680.3,2680.7,2678.43,2679.46,2271098.0
1739073000,2679.46,2680.64,2678.79,2680.22,2450922.0
1739073060,2680.22,2680.22,2678.4,2679.0,1589312.0
1739073120,2679.05,2681.05,2678.91,2680.78,1982038.0
1739073180,2680.84,2680.89,2679.2,2679.53,1310062.0
1739073240,2679.53,2680.34,2679.08,2679.63,543798.0
1739073300,2679.57,2679.98,2678.87,2679.01,824642.0
1739073360,2678.94,2679.02,2675.3,2675.74,2635038.0
1739073420,2675.74,2677.2,2673.52,2676.26,2637934.0
1739073480,2676.26,2676.83,2674.22,2674.23,860398.0
1739073540,2674.17,2677.45,2673.78,2677.45,2219016.0
1739073600,2677.1,2677.73,2671.31,2671.57,2268610.0
1739073660,2671.57,2671.57,2667.39,2668.44,3153760.0
1739073720,2668.61,2670.47,2668.6,2669.33,1656628.0
1739073780,2669.33,2670.47,2667.19,2668.21,1974910.0
1739073840,2668.21,2669.57,2666.99,2667.7,1285956.0
1739073900,2667.8,2668.7,2664.64,2665.42,2975010.0
1739073960,2665.18,2669.6,2665.1,2669.37,977784.0
1739074020,2669.37,2669.53,2664.47,2664.47,839852.0
1739074080,2664.39,2666.87,2664.31,2666.6,754564.0
1739074140,2666.6,2667.0,2665.46,2665.99,747982.0
1739074200,2666.0,2667.08,2665.43,2667.07,788808.0
1739074260,2667.07,2668.15,2666.88,2667.06,696750.0
1739074320,2667.06,2667.06,2664.89,2664.9,498496.0
1739074380,2664.9,2665.27,2662.13,2662.54,1159226.0
1739074440,2662.54,2664.84,2662.17,2664.54,736272.0
1739074500,2664.63,2664.92,2662.57,2662.57,458512.0
1739074560,2662.39,2662.95,2660.1,2660.88,1848560.0
1739074620,2660.91,2662.06,2659.87,2660.86,2178808.0
1739074680,2660.86,2661.99,2660.2,2661.98,697806.0
1739074740,2661.98,2662.0,2660.19,2661.27,472284.0
1739074800,2661.26,2661.32,2660.27,2661.32,764094.0
1739074860,2661.32,2664.68,2661.32,2664.43,570366.0
1739074920,2664.38,2665.04,2663.55,2664.21,862140.0
1739074980,2664.17,2664.17,2662.76,2664.01,390888.0
1739075040,2664.01,2665.52,2664.0,2665.15,1054986.0
1739075100,2664.96,2664.96,2663.96,2664.24,518136.0
1739075160,2664.23,2665.9,2663.98,2665.42,799710.0
1739075220,2665.37,2665.89,2664.53,2665.05,527234.0
1739075280,2665.05,2666.27,2665.0,2665.68,577590.0
1739075340,2665.68,2666.42,2665.68,2665.9,361650.0
1739075400,2665.9,2666.43,2662.73,2662.73,1059134.0
1739075460,2662.74,2662.74,2660.27,2660.38,1151806.0
1739075520,2660.38,2661.0,2659.23,2661.0,1070226.0
1739075580,2661.0,2664.35,2660.91,2661.95,591528.0
1739075640,2661.88,2664.89,2661.54,2663.85,314448.0
1739075700,2663.85,2664.5,2662.89,2663.17,314794.0
1739075760,2663.17,2666.76,2663.11,2666.68,583666.0
1739075820,2666.68,2668.41,2666.3,2668.14,601116.0
1739075880,2668.14,2668.92,2667.78,2667.78,677772.0
1739075940,2667.78,2669.5,2667.73,2667.74,619940.0
1739076000,2667.74,2667.74,2666.47,2666.48,521586.0
1739076060,2666.48,2668.0,2666.47,2666.5,170756.0
1739076120,2666.48,2666.63,2665.01,2666.24,402172.0
1739076180,2666.24,2666.55,2665.32,2665.99,132360.0
1739076240,2665.99,2668.03,2665.99,2667.96,313662.0
1739076300,2667.91,2668.96,2666.8,2668.95,520954.0
1739076360,2668.95,2671.15,2668.64,2668.91,1202608.0
1739076420,2668.76,2669.61,2668.01,2669.42,376636.0
1739076480,2669.38,2669.38,2667.75,2667.75,301790.0
1739076540,2667.75,2667.75,2666.13,2666.33,551930.0
1739076600,2666.33,2667.49,2666.0,2667.48,415958.0
1739076660,2667.48,2671.24,2667.48,2671.24,581766.0
1739076720,2671.24,2672.0,2669.67,2672.0,1503452.0
1739076780,2672.4,2672.41,2670.97,2671.24,436110.0
1739076840,2671.24,2671.24,2669.63,2670.44,376738.0
1739076900,2670.48,2673.12,2670.13,2672.8,439534.0
1739076960,2672.8,2672.8,2671.62,2671.62,253170.0
1739077020,2671.62,2671.62,2670.68,2670.83,472956.0
1739077080,2670.75,2670.98,2670.18,2670.62,181108.0
1739077140,2670.62,2671.72,2670.56,2671.68,342018.0
1739077200,2671.68,2672.04,2668.47,2668.47,565622.0
1739077260,2668.47,2668.47,2666.69,2668.3,444374.0
1739077320,2668.3,2669.95,2668.25,2668.58,226772.0
1739077380,2668.37,2668.37,2665.75,2666.02,616562.0
1739077440,2666.02,2668.63,2665.42,2667.38,1447952.0
1739077500,2667.38,2668.01,2666.04,2667.96,452852.0
1739077560,2667.96,2669.03,2667.48,2667.98,274118.0
1739077620,2667.98,2668.84,2667.59,2668.15,162662.0
1739077680,2668.15,2668.16,2667.67,2668.06,91706.0
1739077740,2668.06,2669.09,2668.0,2668.01,214208.0
1739077800,2668.01,2668.01,2666.77,2666.78,308702.0
1739077860,2666.78,2667.15,2666.09,2666.09,243544.0
1739077920,2666.09,2666.11,2663.95,2663.95,822638.0
1739077980,2663.95,2665.39,2663.37,2665.07,295580.0
1739078040,2665.07,2665.19,2664.52,2664.59,330090.0
1739078100,2664.65,2665.55,2664.03,2664.05,272142.0
1739078160,2664.05,2664.05,2661.29,2661.3,1278062.0
1739078220,2661.3,2662.86,2661.3,2662.85,1108138.0
1739078280,2662.85,2663.98,2662.63,2663.27,538764.0
1739078340,2663.18,2664.14,2662.72,2662.78,315030.0
1739078400,2662.78,2664.53,2662.77,2663.98,234122.0
1739078460,2663.98,2664.95,2663.93,2663.94,309000.0
1739078520,2663.94,2665.63,2663.93,2665.28,242822.0
1739078580,2665.28,2665.31,2664.1,2664.11,282162.0
1739078640,2664.11,2665.41,2664.06,2664.32,318000.0
1739078700,2664.32,2664.32,2662.1,2662.54,388102.0
1739078760,2662.54,2662.95,2662.1,2662.5,573678.0
1739078820,2662.18,2662.18,2660.38,2660.67,644656.0
1739078880,2660.67,2660.67,2658.9,2659.18,1697056.0
1739078940,2659.18,2659.18,2657.4,2658.65,1989524.0
1739079000,2658.65,2660.5,2658.63,2660.36,705234.0
1739079060,2660.36,2660.76,2659.15,2660.71,286678.0
1739079120,2660.71,2661.05,2655.49,2655.49,1735694.0
1739079180,2655.48,2658.49,2655.48,2657.44,638196.0
1739079240,2657.44,2659.27,2656.96,2659.06,317606.0
1739079300,2658.95,2659.84,2658.95,2659.36,486534.0
1739079360,2659.62,2660.83,2659.39,2660.23,262456.0
1739079420,2660.23,2660.85,2659.96,2660.73,210034.0
1739079480,2660.73,2662.74,2660.72,2662.52,403310.0
1739079540,2662.43,2662.9,2662.42,2662.42,469730.0
1739079600,2662.42,2662.43,2660.8,2661.47,192568.0
1739079660,2661.47,2662.45,2660.86,2661.81,261620.0
1739079720,2661.81,2661.81,2660.66,2660.66,285906.0
1739079780,2660.55,2661.13,2660.39,2660.98,296684.0
1739079840,2660.98,2663.33,2660.98,2663.1,1149158.0
1739079900,2663.1,2663.67,2662.27,2662.65,258022.0
1739079960,2662.65,2663.69,2662.63,2663.32,508922.0
1739080020,2663.32,2664.23,2663.31,2663.5,366364.0
1739080080,2663.5,2664.19,2662.89,2664.0,235198.0
1739080140,2664.0,2664.18,2662.67,2663.78,440806.0
1739080200,2663.78,2664.23,2661.39,2661.4,285290.0
1739080260,2661.4,2661.4,2655.26,2657.4,2212842.0
1739080320,2657.26,2659.44,2656.96,2658.79,515506.0
1739080380,2658.85,2659.72,2657.97,2658.39,312992.0
1739080440,2658.39,2658.83,2657.64,2658.23,324064.0
1739080500,2658.23,2659.94,2657.63,2659.72,559754.0
1739080560,2659.72,2659.94,2659.06,2659.88,302646.0
1739080620,2659.88,2659.88,2659.27,2659.28,116586.0
1739080680,2659.28,2659.29,2658.76,2659.29,192486.0
1739080740,2659.45,2660.33,2659.44,2660.14,196548.0
1739080800,2660.14,2660.65,2659.63,2659.91,355286.0
1739080860,2659.91,2660.24,2656.83,2657.66,629780.0
1739080920,2657.71,2657.95,2655.43,2655.85,645228.0
1739080980,2655.85,2657.1,2655.6,2656.72,792228.0
1739081040,2656.79,2657.45,2654.45,2655.11,1187912.0
1739081100,2655.11,2656.18,2652.95,2653.0,2173484.0
1739081160,2653.0,2653.45,2651.28,2652.39,2082340.0
1739081220,2652.39,2654.04,2651.15,2652.13,670656.0
1739081280,2652.18,2652.92,2651.01,2652.74,1292508.0
1739081340,2652.74,2654.44,2650.88,2653.61,1606802.0
1739081400,2653.61,2656.32,2653.6,2655.17,486880.0
1739081460,2655.21,2656.6,2655.0,2655.55,482228.0
1739081520,2655.56,2655.73,2654.65,2654.65,212892.0
1739081580,2654.65,2654.94,2653.29,2653.3,410272.0
1739081640,2653.3,2653.66,2652.63,2653.27,494862.0
1739081700,2653.27,2655.7,2652.83,2654.91,512148.0
1739081760,2654.91,2656.59,2654.15,2656.04,583722.0
1739081820,2656.04,2656.04,2654.04,2654.06,407036.0
1739081880,2654.06,2655.82,2653.72,2654.89,235940.0
1739081940,2654.89,2654.99,2654.0,2654.98,247388.0
1739082000,2654.68,2654.85,2653.87,2654.61,669088.0
1739082060,2654.61,2654.61,2652.68,2652.69,360032.0
1739082120,2652.69,2653.07,2651.01,2651.02,646938.0
1739082180,2651.02,2651.25,2648.01,2649.23,3134274.0
1739082240,2649.19,2651.29,2649.08,2651.28,604614.0
1739082300,2651.28,2653.0,2651.22,2652.99,389412.0
1739082360,2652.99,2654.09,2652.3,2654.07,740896.0
1739082420,2654.04,2654.65,2653.35,2654.56,566838.0
1739082480,2654.56,2655.48,2654.18,2655.25,448050.0
1739082540,2655.25,2655.62,2655.0,2655.02,294630.0
1739082600,2655.02,2655.02,2653.01,2653.01,650810.0
1739082660,2653.01,2654.87,2653.0,2653.44,716396.0
1739082720,2653.41,2653.53,2652.06,2652.51,335254.0
1739082780,2652.46,2653.83,2652.01,2653.69,195974.0
1739082840,2653.69,2653.92,2652.39,2652.84,269428.0
1739082900,2652.84,2653.04,2650.39,2650.4,561584.0
1739082960,2650.39,2651.86,2649.31,2651.28,985702.0
1739083020,2651.28,2651.29,2650.0,2650.49,166802.0
1739083080,2650.49,2652.82,2650.48,2652.68,256424.0
1739083140,2652.68,2653.82,2651.97,2653.81,371140.0
1739083200,2653.81,2655.94,2653.68,2655.69,773210.0
1739083260,2655.74,2657.31,2655.74,2657.29,1284176.0
1739083320,2657.29,2657.98,2657.29,2657.85,705098.0
1739083380,2657.85,2658.5,2657.81,2657.81,364654.0
1739083440,2657.81,2658.98,2657.81,2658.06,521456.0
1739083500,2658.06,2659.06,2658.01,2658.93,915380.0
1739083560,2658.93,2658.95,2658.15,2658.31,243984.0
1739083620,2658.31,2658.32,2657.43,2657.43,258372.0
1739083680,2657.43,2657.43,2656.17,2656.96,329398.0
1739083740,2656.96,2658.16,2656.95,2658.14,353536.0
1739083800,2658.14,2661.24,2658.13,2660.27,1007396.0
1739083860,2660.27,2660.81,2659.25,2659.86,805200.0
1739083920,2659.86,2661.81,2659.85,2660.62,439368.0
1739083980,2660.62,2661.82,2660.61,2661.68,598114.0
1739084040,2661.68,2661.87,2661.15,2661.19,508056.0
1739084100,2661.19,2663.61,2661.13,2662.44,778856.0
1739084160,2662.44,2663.36,2661.54,2661.54,568420.0
1739084220,2661.54,2662.39,2660.85,2660.86,580010.0
1739084280,2660.86,2662.39,2660.61,2661.53,1653368.0
1739084340,2661.53,2661.9,2661.37,2661.84,143146.0
1739084400,2661.84,2661.85,2660.38,2660.99,311140.0
1739084460,2660.99,2661.32,2660.15,2660.17,231990.0
1739084520,2660.17,2660.17,2658.33,2658.79,454550.0
1739084580,2658.79,2659.71,2658.64,2659.7,191326.0
1739084640,2659.7,2659.71,2658.68,2659.02,459994.0
1739084700,2659.02,2659.02,2658.17,2658.77,362872.0
1739084760,2658.42,2658.83,2658.0,2658.83,165246.0
1739084820,2658.76,2658.98,2657.54,2658.97,271380.0
1739084880,2658.97,2658.99,2658.22,2658.22,270314.0
1739084940,2658.19,2658.23,2657.38,2657.81,298050.0
1739085000,2657.81,2658.86,2657.51,2658.86,398422.0
1739085060,2658.86,2661.66,2658.85,2661.65,610066.0
1739085120,2661.65,2663.97,2661.64,2663.49,811160.0
1739085180,2663.49,2664.72,2662.92,2664.01,868470.0
1739085240,2664.06,2664.85,2664.01,2664.52,922338.0
1739085300,2664.53,2667.11,2664.53,2666.03,1466756.0
1739085360,2666.03,2666.8,2665.33,2665.81,687270.0
1739085420,2665.94,2667.35,2665.33,2666.61,869114.0
1739085480,2666.45,2666.6,2665.58,2665.61,376732.0
1739085540,2665.61,2666.44,2662.94,2662.94,513772.0
1739085600,2662.94,2663.39,2661.38,2661.78,864592.0
1739085660,2661.78,2662.29,2660.25,2661.65,660654.0
1739085720,2661.65,2661.65,2660.4,2660.98,259906.0
1739085780,2660.98,2661.12,2660.11,2661.11,482268.0
1739085840,2661.12,2661.32,2659.54,2659.56,1613268.0
1739085900,2659.56,2662.05,2659.36,2661.77,417762.0
1739085960,2661.77,2663.37,2660.81,2661.82,814710.0
1739086020,2661.82,2661.82,2660.09,2660.32,749662.0
1739086080,2660.32,2661.36,2660.25,2660.55,364218.0
1739086140,2660.37,2661.63,2660.21,2661.62,402834.0
1739086200,2661.62,2662.28,2659.78,2660.18,342852.0
1739086260,2659.94,2662.53,2659.66,2662.28,536698.0
1739086320,2662.08,2663.0,2661.31,2662.99,370780.0
1739086380,2662.99,2663.8,2662.75,2663.34,469742.0
1739086440,2663.34,2664.03,2662.95,2663.97,338920.0
1739086500,2663.97,2664.5,2661.56,2661.96,526456.0
1739086560,2661.93,2663.85,2661.84,2663.01,276718.0
1739086620,2663.01,2665.32,2663.01,2665.05,516278.0
1739086680,2665.05,2666.0,2663.91,2664.55,1224594.0
1739086740,2664.55,2664.87,2662.85,2663.32,429136.0
1739086800,2663.32,2664.1,2662.61,2662.99,233944.0
1739086860,2662.99,2664.96,2662.61,2664.93,291344.0
1739086920,2664.93,2665.42,2664.42,2665.36,363286.0
1739086980,2665.36,2665.62,2665.0,2665.0,251032.0
1739087040,2665.0,2665.0,2662.54,2662.97,414708.0
1739087100,2662.97,2664.23,2662.47,2663.59,659974.0
1739087160,2663.59,2664.85,2662.78,2663.57,491424.0
1739087220,2663.65,2664.07,2662.6,2663.68,376180.0
1739087280,2663.68,2663.69,2661.79,2661.81,550660.0
1739087340,2661.81,2662.4,2661.03,2661.45,241878.0
1739087400,2661.45,2661.74,2660.39,2660.97,808900.0
1739087460,2660.97,2662.21,2660.97,2661.26,366402.0
1739087520,2661.26,2662.76,2661.05,2662.75,198216.0
1739087580,2662.75,2664.37,2662.75,2663.21,301394.0
1739087640,2663.21,2663.22,2662.78,2663.11,461158.0
1739087700,2663.02,2663.02,2661.74,2661.81,183854.0
1739087760,2661.81,2661.81,2661.04,2661.05,115752.0
1739087820,2661.05,2661.11,2660.14,2660.35,557860.0
1739087880,2660.35,2660.54,2660.34,2660.45,109258.0
1739087940,2660.45,2661.1,2660.0,2661.09,358640.0
1739088000,2661.09,2665.66,2661.09,2664.72,2084562.0
1739088060,2664.96,2666.03,2663.97,2663.97,1137842.0
1739088120,2663.97,2663.97,2662.19,2662.58,422136.0
1739088180,2662.83,2663.87,2662.35,2662.53,758460.0
1739088240,2662.53,2662.88,2661.8,2662.25,397882.0
1739088300,2662.36,2664.0,2662.1,2663.98,334306.0
1739088360,2663.98,2668.97,2663.98,2667.23,1285850.0
1739088420,2667.23,2672.48,2666.51,2671.16,6447752.0
1739088480,2671.12,2671.12,2668.9,2668.9,1024810.0
1739088540,2668.9,2669.57,2668.1,2668.67,619506.0
1739088600,2668.67,2668.67,2666.63,2666.64,626748.0
1739088660,2666.64,2667.4,2666.5,2667.14,464274.0
1739088720,2667.14,2669.04,2667.13,2668.98,207756.0
1739088780,2668.98,2669.9,2668.96,2669.46,431850.0
1739088840,2669.46,2670.33,2668.81,2668.82,631980.0
1739088900,2668.86,2668.86,2665.28,2666.68,1444190.0
1739088960,2666.68,2668.96,2666.61,2668.96,631588.0
1739089020,2668.96,2670.49,2668.72,2669.83,615136.0
1739089080,2669.9,2669.98,2669.13,2669.26,260312.0
1739089140,2669.26,2669.27,2667.82,2668.99,683510.0
1739089200,2668.99,2672.25,2668.89,2672.23,1315652.0
1739089260,2672.23,2672.25,2668.07,2669.05,1229850.0
1739089320,2669.05,2670.72,2669.05,2670.02,1111698.0
1739089380,2670.02,2672.32,2670.01,2671.32,462852.0
1739089440,2671.18,2671.35,2669.66,2670.6,589666.0
1739089500,2670.6,2670.62,2668.18,2668.19,1269090.0
1739089560,2668.19,2669.67,2668.0,2669.32,382304.0
1739089620,2669.32,2670.1,2669.11,2669.94,293366.0
1739089680,2670.01,2670.17,2668.81,2669.99,582918.0
1739089740,2670.42,2671.07,2669.5,2670.82,241028.0
1739089800,2670.79,2670.89,2667.05,2667.27,832890.0
1739089860,2667.27,2667.6,2666.19,2666.48,612564.0
1739089920,2666.48,2667.36,2665.4,2666.19,1054850.0
1739089980,2666.24,2668.99,2666.07,2666.9,1133422.0
1739090040,2666.9,2667.44,2666.17,2666.19,370254.0
1739090100,2666.19,2667.21,2665.43,2666.97,586356.0
1739090160,2666.97,2667.22,2666.51,2666.97,347414.0
1739090220,2666.97,2667.39,2666.77,2666.82,208048.0
1739090280,2666.82,2667.12,2665.72,2666.35,347726.0
1739090340,2666.35,2666.41,2664.31,2665.13,452780.0
1739090400,2665.13,2665.13,2662.4,2662.4,779672.0
1739090460,2662.4,2663.69,2661.95,2663.27,576144.0
1739090520,2663.11,2664.03,2662.01,2663.59,751530.0
1739090580,2663.59,2664.41,2662.8,2662.81,181652.0
1739090640,2662.81,2662.82,2662.13,2662.2,332160.0
1739090700,2662.21,2662.21,2661.01,2661.45,470506.0
1739090760,2661.34,2662.36,2660.5,2662.34,697234.0
1739090820,2662.34,2665.28,2662.34,2665.28,348168.0
1739090880,2665.28,2667.28,2665.28,2667.24,731352.0
1739090940,2667.24,2667.24,2665.13,2665.51,354318.0
1739091000,2665.51,2665.72,2664.0,2664.82,303064.0
1739091060,2664.82,2666.62,2664.57,2666.47,251332.0
1739091120,2666.47,2667.7,2665.47,2667.7,243478.0
1739091180,2667.7,2669.3,2667.36,2668.41,533386.0
1739091240,2668.26,2668.27,2667.69,2667.93,164856.0
1739091300,2667.93,2669.95,2667.65,2669.43,469008.0
1739091360,2669.39,2669.39,2668.13,2668.42,331214.0
1739091420,2668.39,2668.39,2666.42,2666.43,370790.0
1739091480,2666.39,2667.08,2665.36,2666.57,336726.0
1739091540,2666.55,2666.82,2664.81,2665.98,340910.0
1739091600,2665.98,2666.3,2664.02,2664.61,336866.0
1739091660,2664.79,2664.8,2662.58,2662.58,348698.0
1739091720,2662.57,2662.6,2661.11,2661.11,871208.0
1739091780,2661.08,2662.14,2660.5,2661.43,846210.0
1739091840,2661.43,2662.07,2660.9,2661.86,373582.0
1739091900,2661.86,2662.11,2661.12,2662.11,374374.0
1739091960,2662.11,2662.85,2660.5,2660.5,701060.0
1739092020,2660.5,2660.51,2654.55,2656.15,3723786.0
1739092080,2656.15,2657.92,2655.26,2657.91,1066366.0
1739092140,2657.91,2658.56,2656.57,2656.69,676654.0
1739092200,2656.86,2659.16,2656.85,2658.68,874748.0
1739092260,2658.68,2660.03,2658.53,2659.85,561230.0
1739092320,2659.81,2659.98,2659.48,2659.51,244202.0
1739092380,2659.53,2660.49,2659.35,2659.65,516858.0
1739092440,2659.65,2660.12,2659.26,2659.26,150088.0
1739092500,2659.26,2659.35,2655.98,2655.98,589562.0
1739092560,2655.89,2657.0,2655.27,2656.99,1151508.0
1739092620,2656.99,2657.69,2656.34,2656.94,793898.0
1739092680,2656.94,2657.29,2655.46,2655.61,655382.0
1739092740,2655.61,2655.64,2652.83,2653.65,2182612.0
1739092800,2653.7,2656.29,2653.7,2654.68,961430.0
1739092860,2654.68,2654.69,2650.13,2654.12,2364060.0
1739092920,2654.5,2655.7,2652.94,2655.15,1408462.0
1739092980,2655.15,2656.07,2654.67,2655.97,568532.0
1739093040,2655.97,2657.76,2655.97,2656.98,428002.0
1739093100,2656.98,2659.52,2656.98,2658.53,901492.0
1739093160,2658.53,2659.19,2658.53,2659.14,364946.0
1739093220,2659.14,2659.56,2658.74,2659.34,574816.0
1739093280,2659.34,2659.34,2658.22,2658.47,262588.0
1739093340,2658.47,2658.9,2658.17,2658.89,309270.0
1739093400,2658.86,2660.27,2658.17,2659.8,773908.0
1739093460,2659.76,2662.32,2658.89,2662.32,1036842.0
1739093520,2662.32,2662.65,2659.0,2659.51,1164964.0
1739093580,2659.8,2659.88,2657.68,2658.64,524246.0
1739093640,2658.69,2658.69,2656.41,2656.82,226326.0
1739093700,2656.83,2658.89,2656.81,2658.63,488754.0
1739093760,2658.63,2659.99,2658.02,2658.74,297152.0
1739093820,2658.74,2658.74,2655.39,2656.45,382592.0
1739093880,2656.34,2656.34,2653.86,2655.19,751868.0
1739093940,2655.15,2656.9,2654.92,2655.3,379998.0
1739094000,2655.3,2656.5,2654.83,2655.78,290908.0
1739094060,2655.78,2655.99,2654.87,2655.98,219030.0
1739094120,2655.98,2655.98,2654.6,2655.0,171628.0
1739094180,2655.0,2656.0,2654.98,2655.99,151974.0
1739094240,2655.99,2656.01,2653.59,2653.85,488082.0
1739094300,2653.85,2654.12,2653.11,2654.06,986596.0
1739094360,2653.55,2654.48,2652.79,2654.43,505014.0
1739094420,2654.48,2656.94,2654.43,2656.39,434440.0
1739094480,2656.39,2657.58,2656.25,2657.4,227202.0
1739094540,2657.4,2658.19,2657.39,2657.88,153844.0
1739094600,2657.88,2658.5,2656.35,2656.39,466418.0
1739094660,2656.39,2658.2,2656.3,2657.52,185752.0
1739094720,2657.52,2658.87,2657.52,2658.67,152402.0
1739094780,2658.67,2659.44,2658.63,2659.43,277260.0
1739094840,2659.43,2659.5,2658.5,2658.76,412278.0
1739094900,2658.82,2658.82,2656.93,2657.48,199488.0
1739094960,2657.25,2657.36,2655.11,2655.36,127672.0
1739095020,2655.36,2656.73,2655.36,2656.73,255910.0
1739095080,2656.73,2656.92,2655.73,2656.91,142766.0
1739095140,2656.91,2656.96,2656.21,2656.95,206498.0
1739095200,2656.95,2657.7,2655.61,2657.67,581796.0
1739095260,2657.67,2658.82,2656.68,2657.89,557650.0
1739095320,2657.88,2657.88,2653.82,2653.94,1557418.0
1739095380,2653.94,2654.6,2650.73,2651.69,1760702.0
1739095440,2651.69,2653.09,2651.69,2652.99,1174390.0
1739095500,2652.99,2656.97,2652.85,2656.96,938418.0
1739095560,2656.94,2656.94,2655.47,2656.54,230370.0
1739095620,2656.54,2657.52,2656.54,2657.19,1048696.0
1739095680,2657.19,2657.19,2654.88,2655.43,504042.0
1739095740,2655.43,2655.85,2654.82,2655.84,194102.0
1739095800,2655.94,2657.57,2655.93,2657.57,343148.0
1739095860,2657.57,2658.6,2657.51,2658.44,749840.0
1739095920,2658.4,2658.7,2657.68,2658.22,500712.0
1739095980,2658.22,2658.54,2656.71,2657.85,367034.0
1739096040,2657.85,2660.91,2657.84,2659.96,684132.0
1739096100,2659.75,2660.9,2657.38,2658.45,409598.0
1739096160,2658.45,2660.7,2657.08,2660.69,264730.0
1739096220,2660.69,2661.53,2660.59,2661.34,514756.0
1739096280,2661.34,2662.19,2659.15,2659.15,708266.0
1739096340,2659.15,2659.98,2657.64,2659.65,659174.0
1739096400,2659.65,2659.65,2657.26,2658.01,382976.0
1739096460,2658.25,2661.06,2658.25,2660.58,747498.0
1739096520,2660.53,2661.85,2659.88,2661.46,571992.0
1739096580,2660.78,2662.32,2660.67,2661.96,821332.0
1739096640,2661.96,2662.32,2661.2,2662.03,404962.0
1739096700,2662.03,2662.12,2661.26,2661.93,463470.0
1739096760,2661.99,2663.09,2661.14,2663.06,477656.0
1739096820,2663.06,2664.81,2663.0,2664.73,779786.0
1739096880,2664.73,2666.0,2664.43,2664.45,886438.0
1739096940,2664.45,2664.88,2663.72,2664.88,385516.0
1739097000,2664.88,2664.88,2664.01,2664.43,335754.0
1739097060,2664.49,2664.89,2662.52,2662.85,555034.0
1739097120,2662.85,2663.23,2661.21,2663.18,2153098.0
1739097180,2663.18,2664.4,2663.17,2663.97,363516.0
1739097240,2663.97,2664.87,2663.97,2664.76,424552.0
1739097300,2664.76,2666.98,2664.56,2666.9,632272.0
1739097360,2666.9,2668.41,2666.31,2667.98,1856366.0
1739097420,2667.98,2667.98,2666.39,2667.39,1446390.0
1739097480,2667.36,2667.36,2665.72,2665.72,362948.0
1739097540,2665.72,2666.93,2665.54,2666.93,350738.0
1739097600,2666.93,2666.94,2666.0,2666.3,312262.0
1739097660,2666.3,2666.73,2665.55,2665.69,181844.0
1739097720,2665.69,2666.48,2665.68,2666.0,325138.0
1739097780,2666.0,2666.28,2663.75,2665.0,447188.0
1739097840,2665.0,2665.81,2664.7,2664.7,192870.0
1739097900,2664.69,2664.69,2661.81,2662.14,3133094.0
1739097960,2662.15,2664.48,2662.07,2664.17,358146.0
1739098020,2664.26,2664.81,2663.12,2663.74,305122.0
1739098080,2663.74,2664.79,2663.74,2664.54,114006.0
1739098140,2664.54,2664.74,2663.8,2663.88,187462.0
1739098200,2663.88,2663.92,2662.56,2663.28,254782.0
1739098260,2663.28,2663.29,2661.23,2661.23,306678.0
1739098320,2661.23,2661.76,2660.02,2660.53,542924.0
1739098380,2660.53,2660.81,2660.06,2660.57,312550.0
1739098440,2660.57,2662.08,2660.56,2661.49,392550.0
1739098500,2661.49,2661.5,2658.14,2658.61,1241954.0
1739098560,2658.61,2659.99,2658.52,2658.53,787992.0
1739098620,2658.52,2660.57,2658.5,2660.24,818434.0
1739098680,2660.24,2660.33,2659.9,2659.92,416202.0
1739098740,2659.92,2660.68,2659.22,2660.68,283852.0
1739098800,2660.68,2664.64,2660.68,2663.52,2363856.0
1739098860,2663.52,2664.22,2662.26,2664.21,874448.0
1739098920,2664.21,2664.35,2663.5,2663.82,342120.0
1739098980,2663.32,2664.73,2663.25,2664.36,377440.0
1739099040,2664.36,2665.1,2664.31,2665.02,464768.0
1739099100,2665.02,2666.31,2663.81,2663.82,972794.0
1739099160,2663.82,2663.83,2660.81,2661.56,462476.0
1739099220,2661.56,2664.68,2661.56,2663.39,606710.0
1739099280,2663.39,2663.39,2661.72,2662.46,350874.0
1739099340,2662.72,2664.52,2662.72,2664.52,246116.0
1739099400,2664.57,2665.99,2664.04,2665.99,449608.0
1739099460,2665.99,2665.99,2663.51,2663.51,316014.0
1739099520,2663.51,2663.52,2661.89,2663.01,685616.0
1739099580,2663.43,2663.49,2660.77,2661.22,532802.0
1739099640,2661.22,2662.0,2661.11,2661.99,208598.0
1739099700,2661.99,2663.84,2661.22,2662.24,457528.0
1739099760,2662.24,2663.87,2662.24,2663.53,183064.0
1739099820,2663.53,2665.12,2663.52,2665.11,434836.0
1739099880,2665.11,2665.12,2664.09,2664.11,335242.0
1739099940,2664.11,2665.02,2663.0,2664.43,377236.0
1739100000,2664.43,2665.47,2663.93,2665.46,335922.0
1739100060,2665.46,2665.47,2664.79,2665.16,325686.0
1739100120,2665.16,2665.47,2662.99,2663.99,214276.0
1739100180,2663.99,2665.4,2663.99,2664.99,257804.0
1739100240,2665.2,2665.39,2664.34,2665.27,303908.0
1739100300,2665.27,2665.46,2664.35,2664.36,250632.0
1739100360,2664.36,2664.37,2662.71,2662.91,187306.0
1739100420,2662.91,2664.16,2662.88,2662.88,243622.0
1739100480,2663.0,2664.75,2662.73,2664.73,135816.0
1739100540,2664.73,2665.25,2664.69,2665.25,108360.0
1739100600,2665.25,2665.25,2664.32,2664.45,225284.0
1739100660,2664.42,2664.74,2662.75,2664.49,674304.0
1739100720,2664.49,2664.49,2661.31,2662.57,584146.0
1739100780,2662.6,2663.83,2661.78,2662.63,1256574.0
1739100840,2662.67,2663.56,2660.51,2660.68,648904.0
1739100900,2660.68,2662.13,2660.4,2661.14,731490.0
1739100960,2661.11,2662.49,2660.89,2661.52,299020.0
1739101020,2661.34,2662.57,2661.27,2662.57,152900.0
1739101080,2662.57,2664.23,2662.57,2663.36,266404.0
1739101140,2663.36,2664.54,2663.12,2664.21,313882.0
1739101200,2664.21,2664.56,2662.76,2662.77,136888.0
1739101260,2662.77,2663.74,2662.31,2663.13,205966.0
1739101320,2663.13,2663.65,2660.44,2661.0,288606.0
1739101380,2661.0,2661.14,2658.23,2658.23,785334.0
1739101440,2658.23,2658.84,2655.85,2657.33,1158258.0
1739101500,2657.33,2657.51,2656.01,2656.5,833644.0
1739101560,2656.5,2658.6,2656.5,2657.0,346984.0
1739101620,2657.05,2658.61,2657.05,2658.42,472208.0
1739101680,2658.36,2658.95,2658.3,2658.95,309904.0
1739101740,2658.95,2659.99,2657.45,2659.99,388536.0
1739101800,2659.99,2660.41,2658.99,2658.99,792046.0
1739101860,2658.99,2658.99,2655.45,2656.16,575012.0
1739101920,2656.16,2656.27,2653.4,2654.31,706946.0
1739101980,2654.31,2656.94,2654.31,2656.93,607458.0
1739102040,2656.93,2658.69,2656.93,2657.73,269666.0
1739102100,2657.73,2657.73,2656.43,2656.81,359846.0
1739102160,2656.81,2656.83,2655.68,2656.25,255762.0
1739102220,2656.25,2656.27,2654.1,2654.1,531108.0
1739102280,2653.97,2655.0,2653.5,2653.51,338620.0
1739102340,2653.51,2653.86,2651.57,2653.77,1280846.0
1739102400,2653.83,2654.28,2651.27,2653.55,1550376.0
1739102460,2653.55,2656.06,2653.0,2655.26,601422.0
1739102520,2655.26,2655.93,2654.38,2655.5,499070.0
1739102580,2655.5,2657.53,2655.34,2657.19,531496.0
1739102640,2657.19,2659.72,2657.19,2659.51,1097992.0
1739102700,2659.51,2659.82,2658.23,2659.61,495992.0
1739102760,2659.63,2660.89,2659.63,2660.59,769266.0
1739102820,2660.59,2660.59,2657.71,2657.72,446078.0
1739102880,2657.72,2657.72,2653.69,2653.96,715476.0
1739102940,2653.96,2657.65,2653.3,2657.4,1424104.0
1739103000,2657.4,2658.99,2657.39,2658.98,258438.0
1739103060,2658.98,2659.0,2657.82,2657.82,282940.0
1739103120,2657.72,2658.04,2656.28,2656.28,234976.0
1739103180,2656.03,2657.35,2654.61,2655.77,3795458.0
1739103240,2655.77,2656.61,2655.71,2656.61,1279670.0
1739103300,2656.67,2656.73,2653.17,2653.18,2100204.0
1739103360,2653.18,2654.0,2653.0,2653.61,1499504.0
1739103420,2653.57,2656.49,2653.34,2656.45,1522380.0
1739103480,2656.45,2656.85,2654.22,2656.81,344764.0
1739103540,2656.81,2658.99,2656.81,2658.62,545872.0
1739103600,2658.79,2659.24,2658.23,2658.24,422010.0
1739103660,2658.2,2659.31,2658.0,2659.0,509892.0
1739103720,2659.0,2659.58,2656.9,2657.2,244192.0
1739103780,2657.2,2657.7,2654.31,2655.01,642276.0
1739103840,2655.07,2656.11,2654.32,2655.02,572814.0
1739103900,2655.02,2656.37,2654.84,2654.98,330926.0
1739103960,2654.98,2655.62,2653.83,2654.33,402134.0
1739104020,2654.33,2655.07,2654.06,2654.09,176710.0
1739104080,2654.09,2655.0,2654.01,2654.03,249328.0
1739104140,2654.12,2655.0,2654.07,2655.0,259080.0
1739104200,2655.0,2655.32,2650.46,2651.88,2455186.0
1739104260,2652.0,2653.06,2648.0,2652.01,3123558.0
1739104320,2652.01,2654.28,2650.44,2652.68,672998.0
1739104380,2652.68,2653.22,2650.52,2651.47,1418468.0
1739104440,2651.71,2653.31,2651.13,2652.89,855258.0
1739104500,2652.89,2655.9,2652.63,2654.47,1249874.0
1739104560,2654.47,2655.65,2652.13,2652.7,788890.0
1739104620,2652.7,2652.7,2651.11,2651.21,388030.0
1739104680,2651.21,2651.66,2644.42,2647.84,6840658.0
1739104740,2647.62,2650.46,2647.62,2648.41,1629826.0
1739104800,2648.41,2650.65,2648.41,2650.43,1024946.0
1739104860,2650.24,2652.82,2650.01,2652.24,625572.0
1739104920,2652.29,2652.43,2650.67,2651.18,453188.0
1739104980,2651.17,2652.05,2650.0,2650.16,447890.0
1739105040,2650.16,2650.89,2648.34,2650.53,2047084.0
1739105100,2650.15,2651.41,2649.7,2651.41,1042892.0
1739105160,2651.41,2651.69,2650.58,2651.57,637530.0
1739105220,2651.58,2652.01,2650.85,2651.48,432184.0
1739105280,2651.76,2652.14,2649.0,2649.0,734894.0
1739105340,2649.0,2649.13,2645.62,2646.6,1674580.0
1739105400,2646.62,2648.19,2646.01,2646.94,1182908.0
1739105460,2646.93,2649.44,2646.85,2648.26,662840.0
1739105520,2648.21,2649.38,2648.21,2649.38,460828.0
1739105580,2649.38,2649.83,2648.62,2649.83,387740.0
1739105640,2649.83,2650.24,2648.83,2650.1,482866.0
1739105700,2650.1,2652.41,2649.96,2652.41,891900.0
1739105760,2652.41,2652.41,2650.28,2651.73,393432.0
1739105820,2651.73,2653.0,2651.18,2652.99,203962.0
1739105880,2652.99,2653.51,2652.35,2653.5,451056.0
1739105940,2653.5,2654.11,2653.19,2654.11,286994.0
1739106000,2654.11,2655.74,2654.01,2654.01,928744.0
1739106060,2654.01,2655.22,2651.61,2655.22,630588.0
1739106120,2655.22,2656.99,2654.62,2656.01,812390.0
1739106180,2655.99,2656.44,2653.31,2653.64,680044.0
1739106240,2653.64,2653.64,2652.12,2652.12,1015162.0
1739106300,2652.12,2654.94,2651.53,2654.59,948718.0
1739106360,2654.5,2655.16,2653.71,2654.38,322438.0
1739106420,2654.38,2656.07,2653.38,2656.07,484948.0
1739106480,2656.07,2656.23,2652.39,2653.69,658154.0
1739106540,2653.69,2655.65,2653.64,2654.52,857744.0
1739106600,2654.52,2654.53,2652.56,2652.57,829032.0
1739106660,2652.71,2653.77,2652.54,2653.02,364946.0
1739106720,2652.5,2653.65,2651.01,2652.07,388712.0
1739106780,2652.07,2652.07,2649.82,2650.14,869580.0
1739106840,2650.19,2651.8,2650.14,2651.47,1042660.0
1739106900,2651.47,2651.8,2646.16,2646.67,3206028.0
1739106960,2646.73,2649.18,2646.73,2647.96,1601032.0
1739107020,2647.97,2647.97,2645.61,2646.03,3295792.0
1739107080,2646.18,2647.24,2641.45,2642.85,5771046.0
1739107140,2642.94,2646.2,2642.62,2645.87,2152484.0
1739107200,2645.91,2646.78,2643.05,2646.05,1862512.0
1739107260,2646.15,2646.6,2644.74,2646.28,1404464.0
1739107320,2646.28,2648.48,2645.64,2647.98,1040060.0
1739107380,2647.98,2648.52,2647.28,2648.32,1022062.0
1739107440,2648.32,2648.36,2647.47,2648.01,544452.0
1739107500,2648.01,2648.19,2644.39,2646.24,1058220.0
1739107560,2646.31,2646.62,2644.44,2645.57,763766.0
1739107620,2645.63,2646.08,2643.14,2643.76,925330.0
1739107680,2643.76,2644.43,2643.47,2643.7,561210.0
1739107740,2643.21,2643.97,2641.6,2643.97,1677316.0
1739107800,2643.97,2644.2,2641.35,2641.35,1614240.0
1739107860,2640.68,2641.31,2631.97,2638.29,14417836.0
1739107920,2638.3,2640.94,2636.3,2639.21,3623832.0
1739107980,2639.21,2639.27,2636.14,2637.41,4319694.0
1739108040,2637.41,2639.13,2636.9,2638.78,1171152.0
1739108100,2638.78,2639.71,2637.23,2639.45,1545686.0
1739108160,2639.46,2639.71,2636.74,2637.05,1039410.0
1739108220,2637.05,2639.49,2637.05,2638.58,1694046.0
1739108280,2638.37,2639.43,2636.8,2639.23,844938.0
1739108340,2639.22,2642.0,2638.99,2641.82,1260026.0
1739108400,2641.82,2642.2,2639.4,2640.88,2443386.0
1739108460,2640.88,2642.0,2640.34,2640.64,691886.0
1739108520,2640.64,2640.94,2639.47,2640.44,698542.0
1739108580,2640.36,2640.48,2636.35,2636.36,1211982.0
1739108640,2636.36,2636.37,2630.0,2631.68,4319058.0
1739108700,2631.68,2633.77,2628.97,2629.83,3786794.0
1739108760,2629.84,2633.91,2629.84,2632.61,1987062.0
1739108820,2633.33,2635.62,2632.11,2633.19,3955004.0
1739108880,2633.19,2633.19,2620.22,2621.34,10982920.0
1739108940,2621.3,2621.3,2610.32,2614.56,16827376.0
1739109000,2614.9,2617.35,2612.07,2613.94,5989602.0
1739109060,2613.94,2618.2,2613.94,2618.12,4190558.0
1739109120,2618.49,2618.78,2613.69,2613.72,3168490.0
1739109180,2613.72,2616.28,2610.2,2615.37,4466162.0
1739109240,2615.27,2615.27,2610.65,2612.0,3601516.0
1739109300,2611.67,2613.98,2610.78,2612.47,2134306.0
1739109360,2612.47,2617.86,2612.47,2617.01,1804130.0
1739109420,2617.01,2619.14,2617.01,2617.81,1972422.0
1739109480,2617.81,2618.82,2616.34,2616.62,1457298.0
1739109540,2616.4,2618.07,2615.81,2617.32,998544.0
1739109600,2617.08,2619.99,2614.72,2619.48,2694882.0
1739109660,2619.98,2623.61,2619.98,2621.85,3906398.0
1739109720,2621.91,2624.99,2621.91,2624.8,3413632.0
1739109780,2624.8,2627.99,2624.11,2627.28,4392812.0
1739109840,2627.28,2628.72,2626.53,2626.53,2010092.0
1739109900,2626.53,2626.53,2622.82,2623.86,1716420.0
1739109960,2623.8,2627.03,2623.8,2627.03,1843606.0
1739110020,2626.88,2627.73,2625.14,2627.73,843318.0
1739110080,2627.73,2628.0,2625.24,2626.35,1343794.0
1739110140,2626.35,2627.92,2625.97,2627.34,948666.0
1739110200,2626.96,2627.26,2625.0,2625.31,860178.0
1739110260,2625.31,2628.07,2625.31,2627.64,1486226.0
1739110320,2627.64,2628.65,2626.1,2627.07,1130884.0
1739110380,2627.07,2628.4,2626.18,2627.51,628874.0
1739110440,2627.56,2629.56,2627.56,2629.21,739688.0
1739110500,2629.21,2630.0,2627.92,2629.99,1574234.0
1739110560,2629.99,2630.75,2629.55,2630.02,4522912.0
1739110620,2630.02,2633.16,2628.21,2629.42,6736670.0
1739110680,2629.56,2629.89,2628.78,2629.18,746584.0
1739110740,2629.18,2630.0,2627.68,2629.9,1760428.0
1739110800,2629.9,2630.0,2626.01,2629.25,2617424.0
1739110860,2629.25,2629.25,2625.1,2625.81,1765734.0
1739110920,2625.81,2625.84,2621.2,2622.8,3044842.0
1739110980,2622.76,2624.35,2621.64,2624.13,1743866.0
1739111040,2623.85,2626.04,2623.85,2626.03,677266.0
1739111100,2626.03,2627.5,2625.18,2625.36,947394.0
1739111160,2625.36,2626.11,2622.57,2622.99,1309392.0
1739111220,2622.99,2625.77,2622.67,2625.77,859262.0
1739111280,2625.77,2628.43,2625.77,2628.0,661326.0
1739111340,2628.13,2628.13,2625.0,2625.52,1088976.0
1739111400,2625.52,2626.57,2622.88,2624.52,840090.0
1739111460,2624.52,2628.68,2624.51,2627.59,571832.0
1739111520,2627.59,2627.86,2625.09,2626.2,801782.0
1739111580,2626.79,2626.79,2625.06,2625.71,456898.0
1739111640,2625.68,2626.06,2624.2,2624.67,359424.0
1739111700,2624.67,2627.0,2623.07,2625.88,601716.0
1739111760,2625.88,2627.62,2624.58,2625.98,731014.0
1739111820,2625.79,2626.68,2622.59,2622.59,917010.0
1739111880,2622.89,2627.15,2622.89,2626.92,1941444.0
1739111940,2627.06,2628.47,2625.89,2627.91,851710.0
1739112000,2627.91,2629.03,2625.56,2626.65,1444476.0
1739112060,2626.45,2627.9,2625.54,2627.36,541180.0
1739112120,2627.36,2627.36,2624.77,2625.27,916600.0
1739112180,2625.27,2626.28,2625.0,2625.02,452022.0
1739112240,2625.02,2627.49,2625.02,2626.18,531522.0
1739112300,2626.18,2627.19,2625.27,2627.19,277576.0
1739112360,2627.19,2628.4,2626.03,2627.88,702978.0
1739112420,2627.88,2628.41,2626.6,2627.6,713056.0
1739112480,2627.6,2627.6,2623.85,2624.18,697122.0
1739112540,2624.18,2625.94,2623.42,2624.62,318676.0
1739112600,2624.49,2625.62,2623.56,2625.05,814630.0
1739112660,2624.92,2625.0,2623.45,2624.95,414528.0
1739112720,2624.95,2625.45,2620.8,2620.85,1815260.0
1739112780,2620.85,2623.04,2620.42,2622.89,1612210.0
1739112840,2622.89,2623.16,2621.1,2623.15,399534.0
1739112900,2623.15,2623.64,2622.48,2623.11,457554.0
1739112960,2623.11,2625.99,2623.1,2625.19,804456.0
1739113020,2625.25,2627.65,2625.11,2626.7,566720.0
1739113080,2626.7,2627.77,2626.4,2626.93,372742.0
1739113140,2626.93,2627.5,2626.43,2626.43,302842.0
1739113200,2626.29,2627.69,2625.82,2627.58,1104024.0
1739113260,2627.58,2628.15,2625.93,2626.28,1262140.0
1739113320,2626.28,2627.76,2625.27,2627.76,903112.0
1739113380,2627.76,2628.53,2627.48,2628.53,1039190.0
1739113440,2628.53,2630.99,2628.52,2630.44,2414512.0
1739113500,2630.44,2635.46,2629.3,2634.89,5085322.0
1739113560,2634.47,2634.92,2630.64,2632.43,1722514.0
1739113620,2632.43,2633.9,2632.01,2633.07,1541584.0
1739113680,2633.08,2634.58,2632.36,2634.56,856206.0
1739113740,2634.56,2634.91,2633.25,2634.42,833980.0
1739113800,2634.42,2637.36,2634.22,2637.36,1934118.0
1739113860,2637.37,2643.73,2637.24,2640.07,6235342.0
1739113920,2640.07,2644.7,2639.68,2642.06,3680606.0
1739113980,2642.06,2642.15,2638.49,2638.49,970308.0
1739114040,2638.49,2640.72,2637.7,2637.92,1027124.0
1739114100,2637.85,2639.35,2636.54,2636.6,960184.0
1739114160,2636.64,2637.99,2635.63,2635.94,1240196.0
1739114220,2635.94,2639.44,2635.94,2638.48,1023710.0
1739114280,2638.48,2640.4,2638.48,2639.79,571212.0
1739114340,2639.79,2642.38,2639.02,2642.35,756852.0
1739114400,2642.35,2643.8,2640.15,2643.34,2923212.0
1739114460,2643.39,2646.5,2642.72,2646.5,3090672.0
1739114520,2646.49,2652.75,2646.49,2650.33,7399050.0
1739114580,2650.16,2651.28,2646.85,2647.39,3013904.0
1739114640,2647.39,2649.06,2647.39,2648.8,1212364.0
1739114700,2648.8,2649.0,2643.16,2643.19,1570682.0
1739114760,2643.19,2645.29,2643.16,2644.9,1432570.0
1739114820,2644.88,2644.9,2642.25,2642.69,1158744.0
1739114880,2642.65,2643.16,2641.18,2642.09,642486.0
1739114940,2642.09,2642.41,2641.1,2641.65,646240.0
1739115000,2641.65,2642.61,2638.72,2639.19,1157472.0
1739115060,2639.26,2643.65,2637.62,2643.29,1881888.0
1739115120,2643.35,2647.61,2643.29,2646.05,2115954.0
1739115180,2645.91,2649.49,2644.72,2649.45,1305618.0
1739115240,2649.13,2654.72,2648.57,2651.89,4313344.0
1739115300,2651.89,2651.89,2648.57,2649.77,1586236.0
1739115360,2649.91,2651.21,2648.28,2648.42,1490752.0
1739115420,2648.42,2650.23,2648.02,2649.34,1239458.0
1739115480,2649.34,2650.24,2647.33,2647.34,1875312.0
1739115540,2647.34,2650.99,2647.34,2650.66,580470.0
1739115600,2650.66,2653.55,2650.66,2652.87,899816.0
1739115660,2652.95,2657.27,2652.59,2652.72,4879342.0
1739115720,2652.93,2654.3,2650.53,2651.41,1346706.0
1739115780,2651.41,2651.41,2649.55,2649.92,706916.0
1739115840,2649.92,2652.77,2649.34,2652.07,981908.0
1739115900,2652.08,2654.12,2651.5,2652.61,3225086.0
1739115960,2652.61,2655.68,2652.49,2653.34,1083346.0
1739116020,2653.38,2654.93,2649.57,2650.22,1144120.0
1739116080,2650.22,2650.98,2649.61,2650.08,612370.0
1739116140,2650.08,2650.48,2648.48,2649.09,1398886.0
1739116200,2649.09,2650.89,2648.34,2649.1,1483352.0
1739116260,2649.53,2652.95,2649.53,2652.25,1505924.0
1739116320,2652.26,2652.59,2651.44,2651.78,747724.0
1739116380,2651.78,2651.78,2649.8,2650.95,1021990.0
1739116440,2651.28,2651.99,2649.44,2649.93,900710.0
1739116500,2649.93,2650.69,2647.43,2647.68,3016194.0
1739116560,2647.7,2648.91,2647.6,2647.85,1165250.0
1739116620,2647.85,2653.27,2647.39,2651.81,4730322.0
1739116680,2651.7,2651.99,2650.55,2651.98,499680.0
1739116740,2651.98,2653.22,2651.71,2651.92,788106.0
1739116800,2651.92,2653.17,2650.88,2653.01,935444.0
1739116860,2652.96,2652.96,2648.3,2649.27,1274990.0
1739116920,2649.33,2650.26,2648.74,2649.48,554790.0
1739116980,2649.48,2650.75,2649.48,2650.03,579412.0
1739117040,2650.03,2652.6,2650.03,2652.43,850928.0
1739117100,2652.41,2653.78,2651.86,2652.94,941794.0
1739117160,2652.94,2655.76,2652.56,2654.94,1966790.0
1739117220,2654.95,2656.11,2654.63,2655.65,1101226.0
1739117280,2655.65,2656.04,2654.02,2654.14,614808.0
1739117340,2654.2,2654.95,2651.59,2652.44,877176.0
1739117400,2652.44,2654.65,2652.09,2653.51,521196.0
1739117460,2653.51,2654.99,2652.49,2652.49,547310.0
1739117520,2652.49,2655.0,2652.49,2654.68,630524.0
1739117580,2654.68,2655.83,2654.37,2655.81,345176.0
1739117640,2655.81,2664.92,2655.81,2664.92,5614338.0
1739117700,2664.75,2664.92,2658.23,2658.23,2335568.0
1739117760,2658.23,2659.48,2654.64,2655.14,2383290.0
1739117820,2655.72,2657.86,2655.32,2657.02,705030.0
1739117880,2657.02,2658.12,2656.34,2657.77,805704.0
1739117940,2657.65,2660.39,2657.4,2659.62,1777694.0
1739118000,2659.62,2660.18,2656.68,2656.78,950462.0
1739118060,2657.01,2658.32,2656.01,2658.02,377266.0
1739118120,2658.08,2659.89,2657.97,2658.61,430408.0
1739118180,2658.61,2659.36,2657.42,2657.52,339258.0
1739118240,2657.52,2658.15,2656.98,2658.14,461176.0
1739118300,2658.14,2658.52,2657.07,2658.3,258696.0
1739118360,2658.3,2658.37,2658.09,2658.37,245910.0
1739118420,2658.37,2658.86,2656.01,2658.79,539216.0
1739118480,2658.39,2658.39,2656.1,2656.26,402436.0
1739118540,2656.24,2656.24,2653.9,2654.3,1335230.0
1739118600,2654.36,2655.07,2653.34,2653.76,1283582.0
1739118660,2653.76,2655.24,2652.27,2652.27,1130478.0
1739118720,2652.27,2653.13,2650.35,2653.13,1328730.0
1739118780,2653.07,2653.07,2651.01,2652.07,1478188.0
1739118840,2652.07,2654.8,2652.07,2653.51,939220.0
1739118900,2653.48,2654.95,2652.77,2654.86,1078934.0
1739118960,2654.86,2655.47,2653.31,2654.08,692310.0
1739119020,2653.87,2655.32,2653.0,2653.0,494082.0
1739119080,2653.0,2654.15,2652.39,2652.94,265782.0
1739119140,2652.94,2654.2,2652.26,2653.93,266374.0
1739119200,2653.93,2656.56,2653.93,2656.05,553866.0
1739119260,2656.27,2656.44,2655.33,2655.52,345668.0
1739119320,2655.52,2656.81,2655.06,2656.17,207142.0
1739119380,2656.17,2656.69,2655.48,2656.16,130488.0
1739119440,2656.16,2656.16,2654.61,2654.89,665378.0
1739119500,2654.89,2654.9,2653.5,2654.63,385796.0
1739119560,2654.63,2656.83,2654.42,2655.96,432470.0
1739119620,2655.79,2657.23,2655.17,2657.22,559262.0
1739119680,2657.22,2657.39,2656.18,2656.62,449786.0
1739119740,2656.62,2657.85,2656.21,2657.56,485970.0
1739119800,2657.49,2658.58,2656.58,2658.58,547134.0
1739119860,2658.58,2658.58,2656.72,2657.04,500736.0
1739119920,2656.97,2658.26,2656.9,2657.89,774310.0
1739119980,2657.89,2659.93,2657.43,2659.74,2425538.0
1739120040,2659.7,2659.8,2655.74,2655.93,6815738.0
1739120100,2655.93,2657.61,2655.88,2657.61,676562.0
1739120160,2657.61,2658.12,2657.02,2657.97,581912.0
1739120220,2657.97,2659.9,2657.97,2659.89,516130.0
1739120280,2659.89,2661.11,2659.4,2659.86,879808.0
1739120340,2659.86,2659.89,2657.94,2658.09,515668.0
1739120400,2658.09,2659.3,2657.94,2658.98,626152.0
1739120460,2659.05,2660.53,2658.5,2660.07,1384230.0
1739120520,2660.07,2662.75,2657.91,2662.24,3338696.0
1739120580,2662.22,2663.0,2661.55,2663.0,1057480.0
1739120640,2663.0,2664.2,2660.89,2660.98,889654.0
1739120700,2660.98,2661.86,2659.98,2660.55,464838.0
1739120760,2660.5,2661.87,2659.88,2660.76,381122.0
1739120820,2660.76,2661.59,2659.64,2660.8,746124.0
1739120880,2660.8,2661.16,2659.86,2660.69,262736.0
1739120940,2660.69,2660.7,2658.51,2658.72,381458.0
1739121000,2658.72,2660.69,2658.72,2660.69,560410.0
1739121060,2660.69,2661.67,2660.39,2660.39,406986.0
1739121120,2660.39,2660.41,2657.3,2657.35,580402.0
1739121180,2657.35,2657.35,2655.4,2656.71,732262.0
1739121240,2656.71,2656.87,2655.12,2655.32,342458.0
1739121300,2655.32,2655.36,2651.4,2651.77,1826564.0
1739121360,2651.77,2651.99,2650.28,2651.11,1401266.0
1739121420,2651.07,2652.0,2649.96,2649.96,1062250.0
1739121480,2649.96,2650.83,2648.01,2648.52,2062566.0
1739121540,2648.57,2650.4,2647.01,2647.29,1696944.0
1739121600,2647.29,2650.32,2646.48,2648.97,1798998.0
1739121660,2649.05,2651.54,2648.94,2651.53,1506342.0
1739121720,2651.53,2652.93,2650.22,2650.47,1268164.0
1739121780,2650.47,2650.47,2647.47,2647.47,1120150.0
1739121840,2647.64,2647.65,2644.26,2646.68,3997202.0
1739121900,2646.72,2648.63,2646.28,2647.89,982034.0
1739121960,2647.89,2649.88,2647.89,2648.38,880256.0
1739122020,2648.38,2651.03,2648.37,2650.03,554754.0
1739122080,2650.03,2650.12,2648.68,2648.68,316744.0
1739122140,2648.68,2649.77,2648.18,2649.66,724818.0
1739122200,2649.74,2649.83,2646.33,2646.41,755920.0
1739122260,2646.37,2646.37,2643.3,2644.71,1338654.0
1739122320,2644.71,2645.65,2643.0,2643.73,1070284.0
1739122380,2643.9,2643.96,2633.62,2638.44,7216082.0
1739122440,2638.2,2639.57,2636.94,2637.55,1933340.0
1739122500,2637.55,2640.0,2635.05,2639.32,2482388.0
1739122560,2639.41,2641.64,2637.36,2640.32,2132032.0
1739122620,2640.61,2642.69,2640.34,2640.34,1260104.0
1739122680,2640.34,2642.0,2640.22,2640.31,934136.0
1739122740,2640.31,2640.9,2638.65,2639.53,998636.0
1739122800,2639.49,2640.45,2636.64,2639.91,1175266.0
1739122860,2639.91,2640.57,2637.67,2640.57,734812.0
1739122920,2640.57,2641.63,2639.89,2640.47,416884.0
1739122980,2640.51,2641.44,2639.34,2640.03,265818.0
1739123040,2640.14,2640.45,2639.27,2639.39,355896.0
1739123100,2639.57,2640.94,2637.17,2637.64,524840.0
1739123160,2637.5,2637.89,2634.72,2635.61,1266950.0
1739123220,2635.61,2637.51,2633.06,2636.9,1131700.0
1739123280,2636.9,2639.81,2635.59,2639.6,685686.0
1739123340,2639.72,2640.0,2638.27,2638.63,460248.0
1739123400,2638.71,2640.57,2638.52,2640.38,670926.0
1739123460,2640.38,2640.38,2637.31,2638.87,784150.0
1739123520,2638.87,2640.49,2638.65,2639.78,1898690.0
1739123580,2639.78,2643.83,2639.77,2642.1,1574884.0
1739123640,2642.1,2642.14,2640.44,2640.44,415500.0
1739123700,2640.44,2641.48,2639.9,2641.14,320326.0
1739123760,2641.14,2641.29,2640.4,2641.15,363396.0
1739123820,2641.15,2642.5,2641.15,2641.83,333652.0
1739123880,2641.83,2642.61,2640.93,2642.34,443036.0
1739123940,2642.5,2642.94,2640.71,2641.02,736318.0
1739124000,2641.02,2641.04,2637.95,2638.02,1167028.0
1739124060,2638.02,2638.88,2636.89,2638.03,536950.0
1739124120,2638.04,2639.71,2638.04,2639.71,427842.0
1739124180,2639.71,2640.11,2638.36,2638.65,435986.0
1739124240,2638.65,2640.82,2638.4,2638.86,391400.0
1739124300,2638.86,2638.86,2633.87,2633.88,926126.0
1739124360,2633.88,2638.0,2633.32,2638.0,608850.0
1739124420,2638.0,2638.99,2636.69,2636.81,477162.0
1739124480,2636.81,2639.31,2636.37,2637.55,502208.0
1739124540,2637.55,2638.15,2636.67,2637.18,473742.0
1739124600,2637.18,2637.41,2634.63,2634.69,346484.0
1739124660,2634.59,2635.72,2633.15,2634.52,486242.0
1739124720,2634.39,2635.63,2634.28,2635.17,256720.0
1739124780,2635.17,2636.0,2635.17,2635.84,208754.0
1739124840,2635.84,2636.48,2635.5,2636.12,244508.0
1739124900,2636.17,2636.36,2633.14,2633.76,802900.0
1739124960,2633.76,2635.1,2632.03,2634.37,1310638.0
1739125020,2634.37,2636.98,2634.37,2636.55,618632.0
1739125080,2636.55,2638.3,2635.83,2637.97,1010338.0
1739125140,2637.97,2638.61,2637.49,2638.14,381744.0
1739125200,2638.14,2638.78,2635.19,2636.15,551540.0
1739125260,2636.05,2637.96,2635.99,2637.95,426908.0
1739125320,2637.95,2637.96,2634.11,2634.22,611196.0
1739125380,2634.22,2634.75,2629.78,2629.97,1220248.0
1739125440,2629.97,2630.14,2625.69,2628.47,4368692.0
1739125500,2628.47,2632.4,2628.47,2632.39,798106.0
1739125560,2632.39,2633.86,2631.14,2632.78,561534.0
1739125620,2632.66,2634.9,2632.64,2634.89,526212.0
1739125680,2634.72,2635.0,2632.39,2632.69,613624.0
1739125740,2632.69,2632.95,2631.06,2631.07,276272.0
1739125800,2631.07,2633.23,2630.94,2633.23,805310.0
1739125860,2633.23,2635.12,2632.77,2633.83,1485084.0
1739125920,2633.81,2634.15,2632.24,2633.64,1935354.0
1739125980,2633.12,2633.18,2631.39,2631.39,351994.0
1739126040,2631.14,2632.44,2631.14,2632.44,533422.0
1739126100,2632.44,2633.58,2632.04,2633.46,444768.0
1739126160,2633.46,2634.98,2632.26,2633.74,484682.0
1739126220,2633.74,2635.0,2633.51,2634.43,408310.0
1739126280,2634.43,2637.13,2634.42,2636.42,1886404.0
1739126340,2636.42,2636.61,2634.65,2635.46,513000.0
1739126400,2635.56,2636.27,2633.9,2634.02,458860.0
1739126460,2634.34,2635.6,2633.27,2635.58,668868.0
1739126520,2635.08,2637.58,2635.08,2637.58,1407696.0
1739126580,2637.58,2637.94,2637.11,2637.12,330654.0
1739126640,2637.12,2640.52,2637.11,2639.04,1241300.0
1739126700,2639.04,2639.53,2635.35,2635.36,718886.0
1739126760,2635.36,2636.86,2635.0,2635.61,355940.0
1739126820,2635.61,2636.11,2634.64,2634.98,137754.0
1739126880,2634.93,2635.74,2634.44,2634.57,266788.0
1739126940,2634.54,2634.54,2632.41,2633.09,774218.0
1739127000,2633.03,2634.97,2632.88,2633.81,929424.0
1739127060,2633.81,2636.6,2633.69,2636.03,415504.0
1739127120,2636.03,2637.27,2635.72,2635.93,444972.0
1739127180,2635.93,2637.83,2635.93,2636.98,224778.0
1739127240,2636.98,2636.98,2636.19,2636.21,284556.0
1739127300,2636.21,2636.84,2635.33,2635.9,184828.0
1739127360,2635.9,2637.69,2635.52,2635.91,288344.0
1739127420,2635.91,2637.0,2635.28,2636.81,571448.0
1739127480,2636.81,2637.1,2635.09,2635.1,1310110.0
1739127540,2635.1,2635.63,2634.15,2635.63,1712586.0
1739127600,2635.63,2636.63,2634.15,2634.48,353680.0
1739127660,2634.48,2635.28,2632.08,2632.45,606908.0
1739127720,2632.45,2633.64,2631.57,2633.64,977570.0
1739127780,2633.64,2637.11,2633.64,2636.86,1019100.0
1739127840,2636.86,2638.09,2636.67,2637.02,469012.0
1739127900,2637.02,2639.82,2636.2,2638.65,709306.0
1739127960,2638.64,2639.02,2637.84,2638.18,358694.0
1739128020,2638.18,2639.99,2638.18,2638.55,515796.0
1739128080,2638.55,2640.76,2638.41,2640.76,252154.0
1739128140,2640.76,2642.11,2640.01,2640.01,1506400.0
1739128200,2640.01,2640.35,2638.46,2639.25,459988.0
1739128260,2639.25,2640.0,2637.5,2637.51,427414.0
1739128320,2637.5,2638.81,2636.93,2638.2,594394.0
1739128380,2638.14,2639.11,2637.83,2638.78,498344.0
1739128440,2638.78,2638.98,2637.0,2637.78,230198.0
1739128500,2637.78,2637.78,2634.8,2635.6,1221436.0
1739128560,2635.6,2636.03,2633.9,2634.78,593784.0
1739128620,2634.78,2635.0,2632.4,2632.96,585620.0
1739128680,2632.96,2633.15,2631.01,2631.01,485904.0
1739128740,2631.01,2632.36,2631.01,2631.4,475736.0
1739128800,2631.45,2631.45,2626.01,2627.32,2899856.0
1739128860,2627.32,2628.53,2626.53,2627.39,687666.0
1739128920,2627.39,2627.99,2622.78,2624.73,2561550.0
1739128980,2624.91,2626.9,2624.77,2626.64,794312.0
1739129040,2626.64,2628.33,2626.63,2628.01,495796.0
1739129100,2628.06,2628.8,2627.15,2627.6,404362.0
1739129160,2627.6,2628.98,2627.36,2628.17,331786.0
1739129220,2628.17,2628.33,2626.46,2626.95,316766.0
1739129280,2626.95,2629.39,2626.94,2629.35,463802.0
1739129340,2628.96,2630.28,2628.91,2629.82,304584.0
1739129400,2629.88,2633.72,2629.88,2633.39,1351910.0
1739129460,2633.39,2633.4,2629.89,2630.7,488296.0
1739129520,2630.7,2631.15,2627.85,2627.85,556174.0
1739129580,2627.89,2628.27,2626.02,2626.02,662702.0
1739129640,2625.67,2626.93,2624.18,2626.93,699464.0
1739129700,2626.88,2628.18,2626.34,2627.44,397292.0
1739129760,2626.91,2627.94,2626.22,2627.73,420084.0
1739129820,2627.73,2628.58,2625.71,2628.56,824304.0
1739129880,2628.56,2629.6,2626.09,2626.2,299742.0
1739129940,2626.2,2626.53,2623.92,2625.54,752044.0
1739130000,2625.54,2626.01,2624.31,2625.52,447584.0
1739130060,2625.52,2625.52,2621.01,2621.06,1106330.0
1739130120,2621.52,2622.8,2620.76,2622.22,587164.0
1739130180,2622.22,2623.4,2620.92,2621.16,728728.0
1739130240,2621.16,2622.33,2620.81,2622.02,506188.0
1739130300,2622.02,2622.02,2615.53,2618.07,5482810.0
1739130360,2618.07,2620.0,2617.49,2619.21,983394.0
1739130420,2619.21,2621.62,2618.01,2619.41,847744.0
1739130480,2619.41,2621.32,2618.89,2621.32,824934.0
1739130540,2621.27,2622.85,2620.74,2622.1,381400.0
1739130600,2622.84,2624.21,2621.31,2622.81,2499630.0
1739130660,2622.81,2623.49,2621.31,2621.62,504936.0
1739130720,2621.96,2622.55,2620.22,2620.4,364930.0
1739130780,2620.4,2621.82,2620.21,2621.01,406286.0
1739130840,2621.01,2621.49,2620.24,2621.43,348310.0
1739130900,2621.43,2624.57,2621.42,2624.22,542662.0
1739130960,2624.22,2624.83,2622.6,2622.65,386684.0
1739131020,2622.65,2623.83,2622.43,2623.82,240978.0
1739131080,2623.82,2623.82,2622.47,2622.47,188590.0
1739131140,2622.47,2623.21,2622.47,2622.71,296514.0
1739131200,2622.71,2623.86,2621.19,2621.3,981654.0
1739131260,2621.25,2624.89,2620.81,2624.72,683668.0
1739131320,2624.72,2625.9,2623.88,2625.9,624260.0
1739131380,2625.86,2627.48,2625.03,2626.14,615242.0
1739131440,2626.14,2626.39,2624.39,2625.42,360276.0
1739131500,2625.42,2626.72,2625.0,2625.01,393064.0
1739131560,2625.01,2625.86,2624.39,2624.48,354918.0
1739131620,2624.83,2627.48,2624.47,2626.73,349354.0
1739131680,2626.73,2629.41,2626.67,2628.35,1157332.0
1739131740,2628.35,2629.32,2628.06,2628.67,584080.0
1739131800,2628.67,2629.7,2628.66,2628.66,292522.0
1739131860,2628.66,2629.2,2627.94,2627.94,151062.0
1739131920,2627.94,2629.57,2627.94,2628.72,308056.0
1739131980,2628.72,2631.12,2628.72,2630.62,1062316.0
1739132040,2630.62,2631.54,2629.42,2629.43,302400.0
1739132100,2629.43,2632.99,2629.38,2631.89,984388.0
1739132160,2631.89,2633.82,2629.5,2629.77,472456.0
1739132220,2629.77,2630.12,2628.68,2630.05,321236.0
1739132280,2630.05,2631.54,2629.9,2630.82,215166.0
1739132340,2631.14,2631.33,2629.71,2630.56,237320.0
1739132400,2630.6,2635.78,2629.63,2634.53,2087672.0
1739132460,2634.18,2634.85,2632.68,2633.66,1774656.0
1739132520,2633.66,2634.81,2632.1,2632.12,770930.0
1739132580,2632.12,2632.93,2631.96,2632.3,310700.0
1739132640,2632.62,2632.88,2631.19,2631.43,322320.0
1739132700,2631.43,2631.44,2630.43,2630.86,115506.0
1739132760,2630.92,2633.81,2630.56,2633.17,733236.0
1739132820,2633.17,2637.49,2632.9,2636.42,1539850.0
1739132880,2636.42,2640.97,2635.92,2640.97,4841926.0
1739132940,2640.67,2642.76,2639.95,2640.46,4960642.0
1739133000,2640.46,2640.46,2636.22,2638.3,1940674.0
1739133060,2638.3,2640.99,2638.3,2638.64,2223014.0
1739133120,2638.64,2638.9,2636.34,2636.34,637600.0
1739133180,2636.34,2636.86,2636.27,2636.27,348724.0
1739133240,2636.27,2640.36,2636.27,2640.36,671628.0
1739133300,2640.36,2647.66,2639.37,2644.91,4272444.0
1739133360,2644.89,2645.99,2642.29,2642.3,1918782.0
1739133420,2642.3,2643.95,2641.93,2641.97,709064.0
1739133480,2642.02,2642.56,2640.0,2641.0,397880.0
1739133540,2640.89,2644.15,2640.89,2642.93,810430.0
1739133600,2642.94,2645.21,2642.4,2643.22,1032422.0
1739133660,2643.54,2645.05,2643.22,2644.36,957574.0
1739133720,2644.36,2647.53,2644.34,2646.34,1385230.0
1739133780,2646.39,2647.64,2646.19,2646.2,954660.0
1739133840,2646.2,2646.2,2643.38,2643.38,745770.0
1739133900,2643.32,2644.62,2642.57,2644.28,697306.0
1739133960,2644.44,2644.49,2642.07,2642.45,390976.0
1739134020,2642.45,2642.61,2640.26,2640.69,1755444.0
1739134080,2640.69,2642.62,2640.65,2641.56,403132.0
1739134140,2641.56,2642.54,2639.61,2640.48,396234.0
1739134200,2640.35,2640.68,2637.79,2639.87,1061024.0
1739134260,2639.87,2640.0,2636.59,2636.63,1568554.0
1739134320,2636.63,2638.01,2635.36,2635.36,1922822.0
1739134380,2635.36,2635.36,2633.01,2633.69,2091398.0
1739134440,2633.68,2635.4,2633.0,2635.0,599804.0
1739134500,2635.0,2635.55,2634.27,2634.29,286992.0
1739134560,2634.29,2634.5,2633.41,2633.74,373020.0
1739134620,2633.74,2634.86,2633.55,2634.74,179102.0
1739134680,2634.74,2636.42,2634.64,2636.4,318832.0
1739134740,2636.44,2636.89,2635.55,2635.9,329114.0
1739134800,2635.9,2636.92,2631.57,2631.59,946688.0
1739134860,2631.61,2632.86,2630.45,2632.86,532988.0
1739134920,2632.8,2633.64,2631.1,2632.42,638210.0
1739134980,2632.83,2634.67,2632.35,2633.98,581240.0
1739135040,2633.98,2635.66,2633.07,2635.65,370602.0
1739135100,2635.64,2637.39,2635.1,2636.47,412658.0
1739135160,2636.54,2638.27,2636.54,2636.97,321678.0
1739135220,2636.97,2637.93,2636.0,2637.93,209330.0
1739135280,2637.68,2638.74,2637.65,2638.73,262122.0
1739135340,2638.73,2639.32,2637.9,2638.62,319090.0
1739135400,2638.62,2638.62,2636.47,2636.64,335898.0
1739135460,2636.57,2637.77,2636.35,2637.04,467472.0
1739135520,2637.27,2638.86,2637.26,2638.31,383616.0
1739135580,2638.31,2639.45,2638.31,2638.89,567964.0
1739135640,2638.89,2640.0,2637.06,2637.07,266434.0
1739135700,2637.07,2637.78,2636.95,2637.0,642136.0
1739135760,2637.0,2639.26,2637.0,2638.41,298808.0
1739135820,2638.41,2639.41,2635.08,2635.29,459886.0
1739135880,2635.3,2635.32,2631.07,2631.19,687202.0
1739135940,2631.19,2631.35,2624.51,2627.35,3252734.0
1739136000,2627.34,2629.53,2625.53,2629.53,989862.0
1739136060,2629.53,2629.61,2628.11,2628.86,711636.0
1739136120,2628.86,2629.45,2626.77,2626.78,804742.0
1739136180,2626.78,2627.61,2625.89,2626.4,600900.0
1739136240,2626.4,2627.33,2622.35,2623.62,1116236.0
1739136300,2623.62,2623.62,2617.23,2618.36,2399174.0
1739136360,2618.36,2622.32,2618.21,2621.44,1728676.0
1739136420,2621.4,2622.29,2619.68,2620.99,1209006.0
1739136480,2620.99,2622.9,2620.39,2622.07,698958.0
1739136540,2622.07,2622.07,2619.37,2620.97,780644.0
1739136600,2620.97,2622.82,2617.74,2617.74,1044602.0
1739136660,2617.95,2618.59,2611.64,2614.44,6354260.0
1739136720,2614.5,2617.49,2611.8,2611.85,4398390.0
1739136780,2612.45,2614.68,2604.42,2605.18,8292448.0
1739136840,2605.51,2610.37,2605.18,2608.72,4310368.0
1739136900,2608.72,2608.74,2603.47,2604.93,5192632.0
1739136960,2604.88,2610.86,2603.4,2605.8,3720304.0
1739137020,2605.8,2607.9,2600.0,2606.65,13149464.0
1739137080,2606.65,2606.65,2596.51,2596.96,3033932.0
1739137140,2596.9,2598.97,2592.15,2594.56,7210468.0
1739137200,2594.84,2596.09,2589.11,2589.88,4870482.0
1739137260,2589.88,2593.62,2586.86,2587.74,4349578.0
1739137320,2587.74,2589.22,2584.08,2585.39,4806838.0
1739137380,2585.39,2586.02,2555.59,2567.26,36651586.0
1739137440,2567.26,2567.47,2560.57,2561.37,20231570.0
1739137500,2561.23,2563.66,2543.46,2549.02,47179572.0
1739137560,2549.94,2558.54,2546.69,2556.68,11107570.0
1739137620,2557.87,2565.48,2557.87,2560.41,8289658.0
1739137680,2560.42,2560.43,2545.67,2545.67,5231136.0
1739137740,2545.43,2545.67,2520.14,2538.14,39512900.0
1739137800,2538.82,2547.76,2537.97,2538.86,9947186.0
1739137860,2538.86,2542.22,2534.98,2535.97,7288294.0
1739137920,2535.97,2543.2,2532.07,2536.99,5993696.0
1739137980,2536.99,2540.57,2535.01,2539.57,4045220.0
1739138040,2539.08,2543.17,2536.43,2538.17,4633714.0
1739138100,2538.22,2551.33,2536.84,2551.02,6313280.0
1739138160,2550.95,2552.0,2539.29,2543.14,4297790.0
1739138220,2542.84,2554.14,2542.84,2550.52,5677490.0
1739138280,2550.52,2559.82,2550.52,2557.16,6925752.0
1739138340,2557.12,2558.44,2550.74,2550.74,3295680.0
1739138400,2550.43,2550.74,2525.28,2529.27,9537830.0
1739138460,2530.04,2548.83,2530.04,2543.46,9328086.0
1739138520,2543.48,2553.39,2542.93,2551.38,5009358.0
1739138580,2551.41,2551.41,2540.01,2546.74,3561200.0
1739138640,2546.48,2547.69,2542.83,2544.56,2954996.0
1739138700,2544.56,2545.39,2536.11,2537.58,4539242.0
1739138760,2537.8,2547.46,2536.59,2545.91,3027782.0
1739138820,2546.7,2550.47,2546.17,2547.73,3719440.0
1739138880,2549.09,2551.51,2545.72,2550.07,3575122.0
1739138940,2550.02,2553.1,2547.61,2553.1,3657742.0
1739139000,2553.31,2556.8,2551.28,2556.11,5002058.0
1739139060,2555.83,2570.86,2554.55,2570.15,9210436.0
1739139120,2569.57,2569.57,2557.48,2566.26,4910172.0
1739139180,2566.63,2568.4,2563.32,2563.6,2789760.0
1739139240,2563.6,2566.23,2563.32,2563.32,2602898.0
1739139300,2563.37,2563.46,2556.34,2556.34,2251222.0
1739139360,2556.34,2562.22,2553.6,2560.73,3257996.0
1739139420,2560.73,2565.62,2560.73,2563.28,3652324.0
1739139480,2563.3,2563.3,2557.49,2562.42,2368096.0
1739139540,2562.46,2566.89,2562.46,2565.76,1929096.0
1739139600,2565.76,2575.22,2565.76,2570.43,6620666.0
1739139660,2570.43,2581.14,2570.17,2580.89,4173970.0
1739139720,2580.66,2591.14,2580.49,2591.14,5638936.0
1739139780,2591.14,2593.58,2586.91,2591.94,6157616.0
1739139840,2591.96,2594.37,2586.0,2586.79,4990988.0
1739139900,2586.79,2588.36,2582.46,2586.63,4361982.0
1739139960,2586.63,2587.62,2583.61,2586.27,3098000.0
1739140020,2586.27,2590.41,2586.27,2588.36,2196268.0
1739140080,2588.32,2590.66,2586.78,2590.66,1189750.0
1739140140,2590.71,2590.99,2588.45,2589.54,1229078.0
1739140200,2589.93,2596.29,2584.66,2584.66,6549732.0
1739140260,2584.66,2588.22,2578.43,2587.1,5074136.0
1739140320,2587.1,2588.81,2583.68,2587.27,2907906.0
1739140380,2587.27,2589.72,2586.19,2588.44,840726.0
1739140440,2588.44,2597.74,2587.92,2596.84,3869792.0
1739140500,2596.83,2600.57,2591.73,2591.73,3834180.0
1739140560,2591.73,2599.29,2591.73,2597.32,3160992.0
1739140620,2597.32,2597.49,2595.0,2596.06,1768474.0
1739140680,2596.06,2599.09,2593.23,2599.09,1822564.0
1739140740,2599.09,2609.48,2597.48,2607.54,4787794.0
1739140800,2607.36,2625.28,2606.61,2624.88,15237216.0
1739140860,2625.27,2639.9,2624.11,2624.74,15748216.0
1739140920,2624.7,2641.49,2623.88,2640.01,12441448.0
1739140980,2640.01,2645.28,2635.62,2642.9,12133376.0
1739141040,2642.89,2646.39,2641.99,2645.01,7624018.0
1739141100,2644.96,2645.99,2639.99,2645.98,7250948.0
1739141160,2645.98,2646.0,2633.69,2640.48,10604798.0
1739141220,2640.48,2640.55,2628.09,2628.77,8351432.0
1739141280,2628.64,2633.32,2624.22,2625.18,8736280.0
1739141340,2625.17,2625.29,2622.22,2622.23,3122864.0
1739141400,2622.27,2622.28,2618.02,2618.22,5154056.0
1739141460,2618.15,2624.64,2618.14,2624.0,5363826.0
1739141520,2623.85,2631.37,2622.43,2622.43,3821834.0
1739141580,2622.43,2622.43,2610.4,2610.46,4120790.0
1739141640,2610.75,2624.38,2604.01,2618.47,7456624.0
1739141700,2617.32,2621.61,2610.72,2620.45,4444142.0
1739141760,2620.4,2620.4,2614.48,2619.0,3532334.0
1739141820,2619.0,2623.32,2617.77,2619.86,2746030.0
1739141880,2619.86,2619.94,2616.36,2618.14,1811206.0
1739141940,2618.15,2620.87,2614.11,2614.57,1485858.0
1739142000,2614.58,2619.56,2608.25,2608.4,5594818.0
1739142060,2608.41,2611.78,2605.2,2610.99,3205952.0
1739142120,2611.9,2615.9,2610.39,2613.69,2808576.0
1739142180,2613.66,2616.84,2612.66,2613.65,4528066.0
1739142240,2613.61,2616.55,2609.56,2610.24,3128400.0
1739142300,2610.25,2610.63,2606.36,2608.91,2797146.0
1739142360,2608.9,2613.73,2606.64,2612.66,2399096.0
1739142420,2612.6,2618.22,2611.2,2616.94,3042480.0
1739142480,2616.55,2616.55,2608.72,2609.38,2548030.0
1739142540,2609.42,2611.65,2607.15,2607.69,5433784.0
1739142600,2607.64,2614.25,2607.43,2612.18,4718100.0
1739142660,2612.18,2613.63,2609.8,2611.57,3038534.0
1739142720,2611.48,2616.42,2610.99,2614.76,2511488.0
1739142780,2614.51,2616.43,2613.55,2613.8,2436578.0
1739142840,2613.75,2614.7,2611.03,2611.93,1143732.0
1739142900,2611.93,2612.96,2610.26,2612.96,961492.0
1739142960,2612.96,2615.9,2612.94,2615.89,1008206.0
1739143020,2615.52,2621.74,2614.63,2621.72,1954224.0
1739143080,2621.8,2622.61,2619.47,2622.61,1536276.0
1739143140,2622.61,2622.61,2617.38,2617.38,1947682.0
1739143200,2617.54,2617.73,2613.2,2614.19,2746124.0
1739143260,2614.15,2616.33,2612.67,2614.69,2231364.0
1739143320,2614.5,2617.92,2613.02,2615.43,1656256.0
1739143380,2615.43,2616.11,2612.32,2613.9,2221622.0
1739143440,2613.65,2614.97,2612.22,2613.66,1271828.0
1739143500,2613.62,2614.4,2608.96,2610.23,1510916.0
1739143560,2610.23,2610.78,2606.2,2607.06,1597754.0
1739143620,2607.06,2611.32,2606.27,2609.03,2799720.0
1739143680,2609.06,2613.21,2609.01,2612.67,2081656.0
1739143740,2612.94,2613.78,2612.17,2612.17,327308.0
1739143800,2612.07,2614.39,2611.61,2613.97,916968.0
1739143860,2614.52,2616.74,2613.72,2615.78,1622640.0
1739143920,2615.78,2617.62,2614.87,2617.5,931900.0
1739143980,2617.01,2617.78,2615.1,2615.1,861108.0
1739144040,2615.12,2617.14,2615.12,2617.14,322034.0
1739144100,2617.14,2617.67,2613.53,2615.68,2199132.0
1739144160,2615.68,2617.73,2614.81,2617.27,777928.0
1739144220,2617.22,2617.22,2615.79,2616.99,498768.0
1739144280,2616.99,2623.98,2616.78,2622.07,3268328.0
1739144340,2622.07,2624.9,2621.84,2623.74,1083238.0
1739144400,2623.9,2626.73,2623.53,2626.4,1826984.0
1739144460,2626.17,2627.66,2624.93,2627.12,1212496.0
1739144520,2627.12,2627.12,2622.26,2623.06,2634164.0
1739144580,2623.01,2624.25,2621.86,2623.51,761194.0
1739144640,2623.51,2623.51,2619.64,2621.3,1488370.0
1739144700,2621.3,2623.59,2621.23,2623.59,1516976.0
1739144760,2623.59,2624.28,2622.24,2622.48,1054720.0
1739144820,2622.39,2622.39,2619.3,2621.32,954710.0
1739144880,2621.38,2628.09,2621.38,2626.17,2392122.0
1739144940,2626.17,2634.27,2625.4,2627.14,4877172.0
1739145000,2626.96,2629.81,2626.96,2629.73,1011152.0
1739145060,2629.73,2630.4,2626.4,2627.11,3089090.0
1739145120,2626.93,2630.35,2626.64,2629.77,1634926.0
1739145180,2629.57,2631.62,2628.64,2630.98,1319200.0
1739145240,2630.71,2633.64,2629.31,2629.31,2544026.0
1739145300,2629.31,2630.94,2626.57,2627.16,1428284.0
1739145360,2627.16,2631.01,2627.02,2630.83,672392.0
1739145420,2630.5,2630.69,2627.89,2627.89,823250.0
1739145480,2627.83,2627.84,2626.26,2626.98,353366.0
1739145540,2626.98,2627.04,2625.44,2626.06,1186634.0
1739145600,2626.06,2629.9,2625.86,2628.25,3291780.0
1739145660,2628.4,2636.97,2627.46,2636.72,3429974.0
1739145720,2636.68,2636.68,2630.18,2630.82,1945994.0
1739145780,2630.6,2637.69,2630.01,2637.69,3441350.0
1739145840,2638.33,2643.0,2637.61,2642.14,6992680.0
1739145900,2642.14,2644.97,2639.53,2643.34,3363992.0
1739145960,2643.34,2655.67,2643.34,2650.1,10540328.0
1739146020,2650.15,2652.92,2644.18,2644.52,3029438.0
1739146080,2643.96,2644.56,2640.01,2641.37,4151882.0
1739146140,2641.36,2648.64,2640.72,2648.16,2893492.0
1739146200,2648.13,2648.99,2641.05,2641.05,2169154.0
1739146260,2641.43,2643.56,2640.0,2641.18,1184086.0
1739146320,2641.23,2642.82,2640.32,2640.95,1697542.0
1739146380,2640.99,2642.56,2640.2,2641.18,924846.0
1739146440,2641.71,2644.2,2641.55,2643.42,1232840.0
1739146500,2644.05,2647.39,2643.08,2645.42,1434690.0
1739146560,2645.23,2649.57,2645.0,2648.51,1217084.0
1739146620,2648.47,2651.92,2647.39,2647.48,1891730.0
1739146680,2647.53,2657.32,2646.72,2655.37,5098404.0
1739146740,2655.34,2657.16,2649.17,2649.44,3560694.0
1739146800,2648.98,2652.43,2648.05,2648.1,1588492.0
1739146860,2648.1,2648.49,2643.36,2643.66,1569588.0
1739146920,2643.66,2650.59,2643.32,2650.54,1407630.0
1739146980,2650.36,2651.86,2648.01,2650.01,938382.0
1739147040,2650.01,2650.01,2645.23,2646.53,736756.0
1739147100,2646.09,2647.58,2642.74,2642.84,932602.0
1739147160,2642.84,2645.11,2641.77,2644.84,1989454.0
1739147220,2644.87,2645.81,2643.2,2645.56,598132.0
1739147280,2645.68,2647.23,2644.1,2644.48,872186.0
1739147340,2644.48,2645.45,2640.65,2641.04,1103384.0
1739147400,2640.94,2641.27,2635.92,2641.27,5590272.0
1739147460,2641.27,2643.82,2639.2,2643.81,1205524.0
1739147520,2643.81,2649.06,2643.81,2647.84,1440602.0
1739147580,2647.84,2651.2,2646.59,2650.02,1545692.0
1739147640,2650.03,2650.78,2645.34,2646.78,1138096.0
1739147700,2646.78,2647.76,2643.78,2646.26,1284932.0
1739147760,2646.22,2646.22,2643.6,2644.89,447458.0
1739147820,2644.92,2647.45,2644.92,2646.22,829850.0
1739147880,2646.22,2647.91,2646.0,2646.79,740640.0
1739147940,2646.79,2646.79,2643.66,2644.4,828338.0
1739148000,2644.4,2646.34,2643.65,2644.66,760528.0
1739148060,2644.66,2644.73,2642.51,2643.57,775636.0
1739148120,2643.57,2644.72,2641.95,2644.72,390172.0
1739148180,2644.72,2646.05,2644.13,2645.28,426198.0
1739148240,2645.46,2648.25,2644.76,2648.01,943688.0
1739148300,2648.01,2649.39,2646.77,2648.83,963114.0
1739148360,2648.38,2650.9,2647.51,2648.44,1197894.0
1739148420,2648.44,2650.0,2646.31,2646.64,571602.0
1739148480,2646.38,2647.01,2645.05,2646.3,1281936.0
1739148540,2646.61,2646.85,2643.6,2643.62,1184280.0
1739148600,2643.62,2645.3,2643.44,2644.4,1160272.0
1739148660,2644.38,2645.41,2643.94,2643.94,550074.0
1739148720,2643.94,2645.31,2643.13,2644.32,298604.0
1739148780,2644.32,2644.88,2643.8,2643.96,200762.0
1739148840,2643.96,2644.5,2642.17,2642.19,647598.0
1739148900,2642.19,2643.81,2641.72,2642.99,621250.0
1739148960,2642.99,2643.35,2642.0,2642.99,431620.0
1739149020,2643.06,2643.82,2642.0,2642.8,481316.0
1739149080,2642.59,2642.7,2639.02,2639.63,1251170.0
1739149140,2639.72,2643.03,2639.03,2641.62,977384.0
1739149200,2641.62,2643.73,2639.03,2640.11,2069850.0
1739149260,2639.93,2639.93,2637.95,2638.61,1376838.0
1739149320,2638.66,2638.87,2633.16,2634.39,4794756.0
1739149380,2634.39,2637.99,2634.03,2635.18,5589440.0
1739149440,2635.15,2637.35,2634.89,2636.02,1054038.0
1739149500,2636.04,2636.04,2632.89,2634.59,1365156.0
1739149560,2634.59,2636.23,2631.67,2635.06,2269970.0
1739149620,2635.12,2637.2,2634.45,2636.3,970628.0
1739149680,2636.39,2637.49,2635.53,2636.01,718746.0
1739149740,2636.01,2636.04,2633.01,2633.47,697228.0
1739149800,2633.43,2633.66,2627.78,2629.45,9523234.0
1739149860,2629.45,2631.8,2628.81,2629.65,3322370.0
1739149920,2629.65,2631.07,2627.9,2630.53,2355684.0
1739149980,2630.53,2632.38,2627.9,2627.9,1658474.0
1739150040,2627.9,2629.66,2626.96,2628.73,1426364.0
1739150100,2628.73,2630.39,2626.81,2627.07,1128604.0
1739150160,2627.23,2627.35,2620.84,2622.41,3345030.0
1739150220,2622.53,2626.15,2622.35,2625.66,1451468.0
1739150280,2625.46,2625.73,2622.0,2622.01,951146.0
1739150340,2622.39,2622.39,2619.0,2619.75,2016960.0
1739150400,2619.62,2619.62,2612.96,2615.28,2879430.0
1739150460,2615.18,2618.43,2615.18,2615.48,1491818.0
1739150520,2615.73,2617.91,2614.31,2615.68,1525498.0
1739150580,2616.03,2617.14,2611.34,2613.8,2520642.0
1739150640,2613.8,2613.97,2609.28,2612.38,2419468.0
1739150700,2612.38,2612.38,2608.1,2610.34,1720906.0
1739150760,2610.45,2612.69,2610.06,2611.58,1022302.0
1739150820,2611.53,2616.37,2611.53,2615.76,1693190.0
1739150880,2615.76,2616.31,2615.05,2615.21,848712.0
1739150940,2615.21,2615.23,2613.78,2613.98,1035998.0
1739151000,2613.89,2615.34,2610.89,2611.52,1580760.0
1739151060,2611.48,2612.68,2609.01,2611.08,1209914.0
1739151120,2611.09,2617.99,2610.73,2617.91,1435032.0
1739151180,2617.91,2618.51,2616.42,2617.57,1145452.0
1739151240,2617.57,2618.14,2615.38,2615.56,1033374.0
1739151300,2615.56,2615.57,2612.75,2612.92,586546.0
1739151360,2612.92,2613.15,2609.44,2609.62,1330900.0
1739151420,2609.62,2611.14,2608.0,2611.12,2224892.0
1739151480,2610.88,2613.37,2610.68,2612.44,819586.0
1739151540,2612.44,2612.89,2608.3,2609.07,1210804.0
1739151600,2609.07,2609.07,2603.64,2604.06,7023488.0
1739151660,2604.02,2604.02,2585.35,2594.08,24305074.0
1739151720,2594.45,2595.26,2587.36,2588.84,11428308.0
1739151780,2588.78,2588.85,2562.1,2573.47,40713210.0
1739151840,2573.48,2574.07,2568.35,2570.46,7794920.0
1739151900,2570.44,2571.08,2558.25,2561.79,8290132.0
1739151960,2561.9,2574.59,2561.2,2574.43,8040598.0
1739152020,2574.43,2575.19,2565.48,2573.46,5881272.0
1739152080,2574.07,2574.07,2566.18,2566.99,3841124.0
1739152140,2566.99,2577.11,2565.15,2576.82,4343504.0
1739152200,2577.04,2584.99,2576.44,2582.38,6453800.0
1739152260,2582.38,2582.38,2578.11,2579.24,2842318.0
1739152320,2579.2,2579.99,2574.09,2579.72,2180478.0
1739152380,2579.72,2580.58,2572.84,2575.48,1890286.0
1739152440,2575.53,2576.77,2574.01,2575.96,1409366.0
1739152500,2575.86,2575.86,2571.01,2573.1,1901326.0
1739152560,2573.29,2575.76,2569.86,2571.11,4023622.0
1739152620,2571.23,2574.0,2570.35,2570.76,1967672.0
1739152680,2570.76,2572.67,2568.78,2572.47,1960218.0
1739152740,2572.21,2574.88,2572.07,2573.16,1186924.0
1739152800,2573.17,2579.79,2571.96,2579.6,5205592.0
1739152860,2579.6,2580.73,2576.67,2578.82,5225866.0
1739152920,2578.77,2580.36,2577.2,2578.77,2024108.0
1739152980,2578.69,2579.14,2573.07,2573.58,1351532.0
1739153040,2573.53,2574.55,2570.59,2570.59,1738728.0
1739153100,2570.59,2573.07,2568.01,2573.07,4517218.0
1739153160,2573.12,2581.45,2573.12,2580.8,2904276.0
1739153220,2580.58,2582.66,2578.74,2580.48,4488662.0
1739153280,2580.48,2581.27,2577.0,2577.07,2180440.0
1739153340,2577.07,2577.07,2571.07,2572.18,4162722.0
1739153400,2572.23,2574.48,2568.85,2568.85,1091884.0
1739153460,2569.16,2574.06,2568.26,2570.12,2385430.0
1739153520,2570.58,2570.99,2568.39,2570.4,4294152.0
1739153580,2570.82,2577.23,2569.81,2577.05,5346150.0
1739153640,2576.34,2577.36,2573.01,2573.17,1628012.0
1739153700,2573.17,2575.8,2572.85,2575.77,1243366.0
1739153760,2575.2,2578.2,2574.78,2577.96,1366224.0
1739153820,2578.07,2583.44,2578.07,2582.68,1801384.0
1739153880,2582.65,2583.69,2580.31,2583.22,1683292.0
1739153940,2583.29,2583.36,2580.27,2580.28,1283154.0
1739154000,2580.28,2580.85,2577.06,2578.94,1737320.0
1739154060,2578.98,2578.98,2575.82,2578.36,819664.0
1739154120,2578.36,2578.67,2573.07,2575.64,1201420.0
1739154180,2575.67,2575.7,2573.47,2575.69,1010248.0
1739154240,2575.81,2580.57,2575.63,2579.99,1032878.0
1739154300,2580.1,2580.1,2575.0,2576.02,1711494.0
1739154360,2576.06,2576.4,2573.28,2573.89,1125690.0
1739154420,2573.94,2574.0,2571.05,2571.28,1316250.0
1739154480,2571.21,2571.21,2568.68,2570.1,2816852.0
1739154540,2570.1,2571.2,2568.72,2569.9,929932.0
1739154600,2569.9,2570.89,2568.6,2568.7,1452568.0
1739154660,2568.67,2570.14,2568.52,2569.64,1101846.0
1739154720,2569.64,2575.11,2569.3,2575.11,1267456.0
1739154780,2575.06,2579.89,2574.95,2579.59,1764728.0
1739154840,2579.57,2579.98,2576.34,2576.34,2577544.0
1739154900,2576.14,2576.14,2571.26,2571.43,1015800.0
1739154960,2571.43,2571.43,2567.53,2569.76,3951520.0
1739155020,2569.76,2575.38,2568.81,2573.78,813072.0
1739155080,2573.85,2573.89,2571.05,2572.85,1876496.0
1739155140,2572.86,2574.0,2571.1,2572.51,651208.0
1739155200,2572.51,2574.29,2572.31,2573.0,306760.0
1739155260,2573.43,2574.57,2572.32,2573.31,578582.0
1739155320,2573.28,2577.66,2572.86,2576.86,776466.0
1739155380,2577.03,2581.99,2576.03,2581.99,1777104.0
1739155440,2582.04,2593.83,2582.04,2588.09,9246310.0
1739155500,2588.74,2594.22,2588.37,2589.72,5384532.0
1739155560,2589.68,2589.68,2582.3,2584.74,3307570.0
1739155620,2584.6,2587.25,2581.11,2581.69,1353280.0
1739155680,2581.69,2583.14,2579.95,2581.03,1581676.0
1739155740,2580.84,2583.03,2580.3,2582.46,1122262.0
1739155800,2582.46,2582.46,2579.01,2580.09,1052688.0
1739155860,2580.09,2581.42,2578.12,2580.03,1089702.0
1739155920,2579.86,2582.68,2579.71,2582.49,575780.0
1739155980,2582.54,2583.67,2582.0,2582.01,572244.0
1739156040,2582.01,2583.73,2582.0,2582.84,584066.0
1739156100,2582.94,2584.2,2581.85,2583.57,461394.0
1739156160,2583.57,2583.88,2582.03,2583.48,429986.0
1739156220,2583.48,2584.0,2581.63,2583.99,569882.0
1739156280,2584.26,2587.98,2583.99,2587.98,999280.0
1739156340,2587.98,2590.6,2586.78,2587.9,1848800.0
1739156400,2587.9,2589.14,2585.72,2588.31,1596714.0
1739156460,2588.31,2588.31,2584.1,2586.01,710602.0
1739156520,2586.01,2586.01,2582.93,2585.39,934750.0
1739156580,2585.39,2588.99,2585.34,2588.99,758396.0
1739156640,2589.11,2593.55,2589.09,2591.7,1331746.0
1739156700,2591.77,2599.99,2591.77,2598.32,3276128.0
1739156760,2598.42,2599.62,2593.56,2593.58,2323328.0
1739156820,2593.58,2595.0,2592.15,2592.93,1589082.0
1739156880,2592.93,2596.43,2592.73,2595.06,1005378.0
1739156940,2595.25,2596.41,2593.84,2594.67,696746.0
1739157000,2594.89,2597.36,2593.9,2596.6,1245116.0
1739157060,2596.6,2599.05,2596.14,2597.48,1295538.0
1739157120,2597.48,2601.03,2596.73,2597.21,1399086.0
1739157180,2597.01,2597.01,2594.39,2594.55,928276.0
1739157240,2594.61,2595.7,2594.51,2595.1,509922.0
1739157300,2595.63,2597.93,2594.18,2596.83,455704.0
1739157360,2596.99,2600.22,2596.77,2598.99,1057554.0
1739157420,2598.88,2603.31,2598.88,2601.93,3012706.0
1739157480,2601.89,2602.65,2599.61,2601.28,1321910.0
1739157540,2601.28,2601.28,2598.23,2599.39,831030.0
1739157600,2599.6,2599.99,2596.39,2596.39,653704.0
1739157660,2595.59,2597.34,2594.58,2596.19,963728.0
1739157720,2596.19,2598.6,2596.19,2598.19,435172.0
1739157780,2598.19,2602.25,2598.19,2602.18,1478216.0
1739157840,2602.18,2605.6,2602.18,2602.93,1615750.0
1739157900,2602.93,2609.48,2601.85,2608.78,5699348.0
1739157960,2608.72,2612.9,2607.53,2610.05,3879066.0
1739158020,2610.24,2616.52,2609.56,2613.86,3634744.0
1739158080,2613.86,2614.59,2610.11,2613.59,1425886.0
1739158140,2613.59,2615.04,2612.57,2612.57,1292752.0
1739158200,2612.57,2618.19,2612.43,2616.2,2680352.0
1739158260,2616.2,2627.47,2616.1,2627.47,5180542.0
1739158320,2627.43,2636.83,2624.04,2635.63,10196116.0
1739158380,2635.49,2642.51,2635.49,2635.53,11611404.0
1739158440,2634.97,2639.41,2631.53,2638.5,6804214.0
1739158500,2637.66,2641.47,2637.56,2640.86,3933836.0
1739158560,2641.01,2647.43,2636.64,2645.29,11121646.0
1739158620,2644.66,2647.97,2639.66,2643.4,5478472.0
1739158680,2642.96,2645.0,2638.41,2638.65,3307102.0
1739158740,2638.65,2641.6,2637.85,2638.28,3524978.0
1739158800,2637.9,2641.51,2635.4,2640.47,6609774.0
1739158860,2640.02,2642.62,2639.61,2641.17,3377780.0
1739158920,2640.75,2642.6,2640.14,2642.37,1966214.0
1739158980,2642.37,2642.37,2638.32,2638.93,1681356.0
1739159040,2638.9,2638.9,2636.12,2636.56,2006342.0
1739159100,2636.52,2638.95,2635.34,2635.34,2113172.0
1739159160,2635.0,2635.77,2631.12,2632.03,3140904.0
1739159220,2632.14,2632.32,2625.51,2630.14,9019634.0
1739159280,2630.14,2631.02,2625.01,2629.19,3120960.0
1739159340,2629.21,2631.22,2627.13,2629.02,2310452.0
1739159400,2628.86,2631.42,2628.02,2628.46,1644992.0
1739159460,2628.01,2631.28,2628.0,2630.77,1668200.0
1739159520,2630.39,2631.81,2629.46,2630.18,1285110.0
1739159580,2630.18,2632.38,2629.83,2631.09,1043760.0
1739159640,2631.09,2631.1,2628.22,2628.34,822990.0
1739159700,2628.34,2628.34,2620.92,2623.12,2414444.0
1739159760,2623.11,2625.66,2622.66,2624.99,1133512.0
1739159820,2624.97,2626.81,2624.77,2625.38,892178.0
1739159880,2625.38,2626.19,2624.0,2624.0,1199472.0
1739159940,2624.0,2625.03,2623.8,2624.72,1543350.0
1739160000,2624.72,2625.28,2621.64,2622.05,1547782.0
1739160060,2621.88,2621.88,2617.6,2618.19,4186292.0
1739160120,2618.24,2621.53,2617.23,2621.11,1840214.0
1739160180,2621.07,2625.99,2620.8,2625.26,1914522.0
1739160240,2625.17,2627.38,2624.1,2627.02,1386452.0
1739160300,2626.87,2629.51,2625.95,2627.57,2159116.0
1739160360,2627.57,2628.81,2625.82,2627.61,1483756.0
1739160420,2627.58,2628.31,2625.71,2626.12,992800.0
1739160480,2626.12,2627.12,2625.42,2625.43,723396.0
1739160540,2625.43,2629.52,2625.42,2628.7,1095666.0
1739160600,2628.7,2631.35,2628.18,2628.18,1626032.0
1739160660,2628.18,2629.03,2627.14,2627.17,913348.0
1739160720,2627.17,2633.68,2627.17,2632.01,4616780.0
1739160780,2632.01,2632.01,2629.64,2630.16,832782.0
1739160840,2630.16,2630.24,2628.61,2630.24,522320.0
1739160900,2630.3,2633.11,2628.0,2628.41,980200.0
1739160960,2628.41,2629.9,2625.56,2626.01,755720.0
1739161020,2626.01,2629.28,2625.43,2628.25,800690.0
1739161080,2628.3,2629.99,2628.3,2629.99,470320.0
1739161140,2630.15,2635.39,2630.15,2631.81,2145522.0
1739161200,2632.05,2632.7,2628.26,2628.26,1059260.0
1739161260,2628.26,2628.9,2625.4,2626.95,645660.0
1739161320,2627.17,2630.51,2627.17,2628.39,412008.0
1739161380,2628.46,2631.32,2628.43,2630.4,358018.0
1739161440,2630.4,2631.69,2629.68,2630.26,437810.0
1739161500,2630.21,2632.71,2630.03,2632.47,548208.0
1739161560,2632.47,2632.62,2631.0,2631.01,844848.0
1739161620,2631.01,2633.65,2631.0,2632.08,867484.0
1739161680,2632.08,2632.75,2631.52,2631.55,467956.0
1739161740,2631.55,2633.7,2630.48,2633.42,1722518.0
1739161800,2632.92,2634.67,2630.86,2631.06,4116572.0
1739161860,2631.08,2636.78,2631.08,2636.78,773926.0
1739161920,2636.83,2640.41,2635.82,2637.37,2981574.0
1739161980,2637.37,2638.35,2633.37,2634.78,636296.0
1739162040,2635.0,2635.69,2633.52,2635.03,377266.0
1739162100,2634.69,2635.12,2633.78,2633.85,930238.0
1739162160,2633.85,2633.99,2627.88,2628.85,1492902.0
1739162220,2628.9,2629.11,2626.66,2629.03,739336.0
1739162280,2629.03,2630.87,2628.2,2630.69,547850.0
1739162340,2630.69,2631.79,2629.72,2630.93,395012.0
1739162400,2630.89,2630.89,2625.79,2626.43,705616.0
1739162460,2626.43,2626.99,2623.76,2625.62,1038852.0
1739162520,2625.62,2625.87,2623.59,2624.77,591036.0
1739162580,2624.77,2625.61,2624.34,2624.99,285072.0
1739162640,2624.99,2626.55,2624.83,2626.21,417128.0
1739162700,2626.21,2627.17,2623.9,2623.97,611438.0
1739162760,2623.98,2624.01,2621.7,2622.52,1478508.0
1739162820,2622.52,2623.15,2621.11,2621.93,1030994.0
1739162880,2622.05,2623.53,2622.05,2622.76,927720.0
1739162940,2622.75,2624.23,2621.95,2623.47,746278.0
1739163000,2623.47,2626.97,2623.35,2626.48,747774.0
1739163060,2626.39,2629.19,2626.3,2628.47,854928.0
1739163120,2628.42,2630.83,2628.01,2628.55,688378.0
1739163180,2628.55,2629.62,2628.19,2628.19,271818.0
1739163240,2628.19,2628.49,2627.68,2628.49,298388.0
1739163300,2628.49,2629.9,2627.95,2627.95,498730.0
1739163360,2627.95,2628.26,2626.35,2627.04,375936.0
1739163420,2626.97,2628.08,2626.61,2627.28,230282.0
1739163480,2627.28,2628.2,2627.28,2627.99,328582.0
1739163540,2627.99,2629.18,2627.43,2627.65,576408.0
1739163600,2627.65,2628.41,2625.14,2625.14,3843012.0
1739163660,2625.07,2626.75,2623.32,2626.75,1598968.0
1739163720,2625.76,2628.11,2624.88,2627.62,1501416.0
1739163780,2627.96,2628.61,2625.1,2625.3,594916.0
1739163840,2625.18,2625.24,2622.04,2623.4,1032736.0
1739163900,2623.48,2623.68,2620.01,2620.89,1339126.0
1739163960,2620.89,2622.87,2620.01,2622.83,781142.0
1739164020,2622.83,2623.38,2621.94,2622.18,438972.0
1739164080,2622.18,2622.48,2620.51,2622.28,493582.0
1739164140,2622.28,2628.34,2622.28,2628.34,944562.0
1739164200,2628.61,2633.23,2628.31,2631.9,1777738.0
1739164260,2631.9,2633.57,2630.8,2633.31,1200888.0
1739164320,2633.31,2637.05,2632.99,2637.05,1570564.0
1739164380,2637.05,2637.35,2636.12,2636.65,979270.0
1739164440,2636.35,2637.64,2634.15,2634.15,970808.0
1739164500,2634.14,2637.8,2633.85,2636.27,1709874.0
1739164560,2635.97,2635.97,2632.32,2634.88,1183720.0
1739164620,2634.62,2636.03,2633.47,2633.93,560244.0
1739164680,2633.93,2634.08,2631.6,2631.61,577800.0
1739164740,2631.61,2632.58,2631.36,2632.01,488130.0
1739164800,2632.0,2633.77,2631.03,2632.94,700742.0
1739164860,2632.94,2633.98,2632.64,2633.85,928686.0
1739164920,2633.82,2634.38,2631.34,2631.95,1097848.0
1739164980,2631.85,2633.0,2630.92,2632.63,407356.0
1739165040,2632.63,2633.74,2631.65,2632.98,523910.0
1739165100,2632.98,2635.01,2632.71,2634.6,749102.0
1739165160,2634.6,2634.62,2632.69,2632.71,552116.0
1739165220,2632.71,2633.38,2632.05,2632.98,619500.0
1739165280,2632.98,2634.03,2632.35,2633.51,204994.0
1739165340,2633.51,2634.87,2633.5,2634.47,266346.0
1739165400,2634.55,2636.4,2631.65,2631.66,969108.0
1739165460,2631.76,2635.89,2631.4,2635.49,436338.0
1739165520,2635.22,2636.24,2634.42,2634.72,420286.0
1739165580,2634.72,2637.95,2634.72,2637.26,795680.0
1739165640,2637.18,2637.44,2635.17,2635.18,2411054.0
1739165700,2635.18,2635.18,2632.73,2632.82,390006.0
1739165760,2632.75,2633.53,2631.72,2631.98,418688.0
1739165820,2631.96,2632.02,2630.28,2631.85,1125534.0
1739165880,2631.85,2632.04,2631.46,2632.03,545676.0
1739165940,2631.99,2633.11,2631.75,2633.0,403620.0
1739166000,2633.0,2634.32,2632.98,2633.64,215264.0
1739166060,2633.64,2636.57,2633.35,2635.97,1115958.0
1739166120,2635.97,2639.99,2635.58,2638.64,1094794.0
1739166180,2638.38,2639.06,2637.49,2638.49,639720.0
1739166240,2638.56,2640.62,2638.43,2640.11,2058404.0
1739166300,2640.11,2649.51,2640.11,2646.61,8443780.0
1739166360,2646.61,2646.71,2642.26,2642.46,2323826.0
1739166420,2642.46,2645.99,2641.53,2645.58,1679320.0
1739166480,2645.48,2645.48,2643.64,2643.77,831884.0
1739166540,2643.7,2645.7,2643.43,2644.99,1178156.0
1739166600,2644.99,2647.29,2644.94,2645.99,1303452.0
1739166660,2645.99,2647.6,2645.38,2647.59,948608.0
1739166720,2647.6,2652.78,2647.6,2651.79,4550180.0
1739166780,2651.73,2659.28,2651.57,2654.67,5982424.0
1739166840,2654.47,2654.81,2650.96,2650.96,2093114.0
1739166900,2650.15,2650.22,2645.53,2645.73,2813344.0
1739166960,2645.69,2646.88,2643.19,2644.33,2687614.0
1739167020,2644.33,2644.94,2639.36,2641.06,2634812.0
1739167080,2641.06,2642.3,2639.38,2639.76,1505462.0
1739167140,2639.76,2640.4,2637.07,2637.1,3860120.0
1739167200,2637.51,2640.03,2637.17,2639.14,2640276.0
1739167260,2639.14,2641.66,2638.47,2641.65,1551200.0
1739167320,2641.6,2641.65,2636.76,2636.76,2689570.0
1739167380,2636.34,2637.52,2635.12,2636.07,4098832.0
1739167440,2636.07,2636.07,2631.96,2634.07,4217094.0
1739167500,2634.07,2634.09,2627.39,2630.12,3578372.0
1739167560,2630.12,2633.74,2630.11,2632.98,1345496.0
1739167620,2632.67,2633.26,2630.27,2633.26,1375620.0
1739167680,2633.26,2633.66,2630.64,2631.29,840028.0
1739167740,2630.32,2630.36,2628.49,2629.59,1085590.0
1739167800,2629.59,2629.65,2627.26,2627.36,1329886.0
1739167860,2627.29,2629.99,2626.94,2629.44,949804.0
1739167920,2629.44,2629.77,2625.47,2626.9,1261912.0
1739167980,2626.9,2628.11,2625.17,2627.02,866274.0
1739168040,2627.02,2629.49,2627.02,2628.78,894392.0
1739168100,2628.78,2631.1,2628.78,2630.81,968680.0
1739168160,2630.81,2630.81,2628.43,2630.48,731350.0
1739168220,2630.48,2632.53,2630.08,2630.68,1110888.0
1739168280,2630.68,2630.81,2628.19,2629.23,722436.0
1739168340,2629.2,2630.99,2629.13,2630.63,1504618.0
1739168400,2630.63,2632.87,2630.46,2632.04,817950.0
1739168460,2632.04,2633.9,2631.23,2632.95,1540662.0
1739168520,2632.95,2634.22,2631.96,2632.24,599856.0
1739168580,2632.24,2632.62,2630.43,2631.43,1237724.0
1739168640,2631.43,2633.72,2630.74,2633.28,625832.0
1739168700,2633.28,2634.0,2632.3,2632.67,417938.0
1739168760,2632.67,2633.16,2631.18,2632.97,349776.0
1739168820,2632.97,2633.69,2631.17,2631.27,387098.0
1739168880,2631.27,2631.52,2630.13,2631.47,340958.0
1739168940,2631.47,2631.87,2628.58,2629.2,882562.0
1739169000,2629.2,2631.95,2628.38,2631.38,703834.0
1739169060,2631.38,2631.38,2629.09,2630.61,379640.0
1739169120,2630.61,2630.81,2627.74,2628.69,1015802.0
1739169180,2628.69,2632.78,2628.54,2632.76,427992.0
1739169240,2632.73,2632.76,2630.02,2631.69,414872.0
1739169300,2631.69,2633.33,2631.56,2631.57,647954.0
1739169360,2631.57,2632.11,2631.57,2631.99,159944.0
1739169420,2631.99,2633.11,2631.61,2631.77,480756.0
1739169480,2631.68,2631.99,2630.05,2630.12,526000.0
1739169540,2630.12,2630.23,2629.27,2629.82,325750.0
1739169600,2629.82,2630.06,2628.0,2628.43,471038.0
1739169660,2628.22,2628.22,2626.54,2627.82,769582.0
1739169720,2627.87,2629.56,2627.85,2628.48,751304.0
1739169780,2628.48,2630.01,2628.48,2629.65,587380.0
1739169840,2629.65,2629.65,2628.46,2628.46,143606.0
1739169900,2628.46,2629.98,2628.46,2629.95,217990.0
1739169960,2629.95,2630.03,2629.15,2629.15,402500.0
1739170020,2629.11,2631.98,2629.11,2630.68,911092.0
1739170080,2630.54,2631.36,2629.84,2631.36,851520.0
1739170140,2631.36,2632.21,2630.92,2631.38,350950.0
1739170200,2631.38,2633.15,2630.92,2631.99,1022838.0
1739170260,2632.14,2633.15,2632.06,2632.1,377502.0
1739170320,2632.1,2633.11,2630.97,2632.61,952232.0
1739170380,2632.61,2633.03,2631.33,2632.51,276094.0
1739170440,2632.49,2635.44,2632.45,2634.57,1706376.0
1739170500,2634.87,2635.15,2632.02,2632.48,1086102.0
1739170560,2632.54,2633.83,2631.35,2631.43,854696.0
1739170620,2631.38,2633.39,2631.22,2633.39,311020.0
1739170680,2634.16,2634.87,2633.44,2634.85,693676.0
1739170740,2634.85,2635.36,2633.61,2635.15,352676.0
1739170800,2635.15,2639.57,2635.15,2639.12,2072990.0
1739170860,2639.17,2642.35,2639.12,2640.72,1910182.0
1739170920,2640.68,2643.8,2640.52,2641.52,1321012.0
1739170980,2641.52,2641.76,2639.44,2639.7,1159478.0
1739171040,2639.7,2643.0,2639.61,2642.48,956972.0
1739171100,2642.44,2643.8,2639.35,2639.71,1273840.0
1739171160,2639.77,2642.2,2638.85,2641.4,1382166.0
1739171220,2641.4,2642.54,2640.93,2642.21,590644.0
1739171280,2642.34,2642.76,2641.68,2641.68,422728.0
1739171340,2641.68,2642.08,2639.0,2639.53,700670.0
1739171400,2639.53,2640.16,2637.2,2637.21,933128.0
1739171460,2637.21,2639.59,2637.01,2638.77,690784.0
1739171520,2638.77,2638.91,2638.09,2638.35,716386.0
1739171580,2638.35,2638.64,2636.02,2636.64,444542.0
1739171640,2636.63,2637.4,2636.52,2636.76,305542.0
1739171700,2636.73,2636.85,2633.25,2634.54,1077314.0
1739171760,2634.49,2638.01,2633.93,2638.0,618350.0
1739171820,2638.0,2638.62,2635.8,2635.98,435834.0
1739171880,2635.98,2636.99,2634.53,2636.15,389380.0
1739171940,2636.15,2638.77,2635.4,2638.76,367460.0
1739172000,2638.8,2639.73,2637.77,2638.73,778908.0
1739172060,2638.73,2639.74,2636.05,2636.12,724112.0
1739172120,2636.12,2636.69,2635.1,2635.89,571294.0
1739172180,2635.89,2636.46,2635.19,2636.31,233314.0
1739172240,2636.37,2637.67,2636.01,2637.13,245638.0
1739172300,2637.13,2637.15,2634.12,2634.12,352928.0
1739172360,2634.12,2634.32,2633.15,2633.22,571854.0
1739172420,2633.22,2633.75,2631.59,2633.03,731760.0
1739172480,2633.03,2633.36,2631.59,2631.59,414326.0
1739172540,2631.59,2632.89,2631.05,2631.89,652712.0
1739172600,2631.89,2632.1,2629.09,2629.6,1229054.0
1739172660,2629.48,2629.96,2627.58,2628.57,1006298.0
1739172720,2628.57,2633.15,2628.57,2633.11,759976.0
1739172780,2633.11,2635.38,2633.11,2635.09,1102924.0
1739172840,2635.09,2635.1,2633.44,2633.45,288806.0
1739172900,2633.45,2634.52,2632.92,2634.52,392764.0
1739172960,2634.52,2635.23,2633.32,2634.24,599690.0
1739173020,2634.24,2636.61,2634.15,2636.24,696180.0
1739173080,2636.24,2636.69,2635.88,2635.94,437196.0
1739173140,2635.94,2637.78,2635.93,2636.94,244070.0
1739173200,2636.94,2636.94,2635.56,2635.83,356586.0
1739173260,2635.83,2636.1,2634.18,2634.4,237786.0
1739173320,2634.4,2636.61,2634.39,2636.6,204556.0
1739173380,2636.6,2637.82,2635.76,2636.95,576108.0
1739173440,2636.95,2636.95,2634.31,2634.32,822330.0
1739173500,2634.32,2635.35,2633.69,2633.7,392794.0
1739173560,2633.7,2633.82,2632.15,2632.15,356164.0
1739173620,2632.15,2633.07,2629.8,2630.33,773394.0
1739173680,2630.39,2633.48,2629.19,2632.51,1350660.0
1739173740,2632.7,2635.58,2632.7,2635.22,317942.0
1739173800,2635.22,2635.22,2632.72,2634.29,293084.0
1739173860,2634.29,2635.35,2634.09,2634.41,2059132.0
1739173920,2634.41,2635.98,2634.4,2635.4,373688.0
1739173980,2635.4,2637.41,2635.34,2637.03,597632.0
1739174040,2637.03,2637.03,2635.5,2636.07,383764.0
1739174100,2636.07,2638.57,2635.13,2638.52,310690.0
1739174160,2638.52,2638.89,2638.09,2638.73,386606.0
1739174220,2638.73,2638.73,2637.77,2637.79,324482.0
1739174280,2637.79,2637.81,2635.64,2635.77,743048.0
1739174340,2635.79,2636.12,2635.51,2636.06,418430.0
1739174400,2636.06,2638.2,2635.98,2637.39,630084.0
1739174460,2637.41,2637.73,2634.47,2634.61,767776.0
1739174520,2634.61,2635.35,2633.64,2634.62,528562.0
1739174580,2634.62,2636.68,2633.84,2633.91,425784.0
1739174640,2633.91,2636.4,2633.43,2636.39,632124.0
1739174700,2636.39,2640.34,2636.05,2639.77,1739470.0
1739174760,2639.77,2644.06,2639.38,2643.44,2145170.0
1739174820,2643.38,2648.87,2643.2,2645.69,5848590.0
1739174880,2645.16,2645.16,2642.85,2644.7,1292250.0
1739174940,2644.7,2646.37,2642.85,2646.21,2074098.0
1739175000,2646.15,2651.34,2646.0,2650.93,8170626.0
1739175060,2650.82,2651.55,2647.64,2649.81,2346524.0
1739175120,2649.79,2649.79,2645.2,2646.16,2495978.0
1739175180,2646.16,2646.52,2645.6,2645.69,1159490.0
1739175240,2645.69,2647.61,2645.57,2647.12,850504.0
1739175300,2647.1,2649.94,2645.64,2648.93,1063098.0
1739175360,2648.93,2649.92,2645.38,2645.39,1014848.0
1739175420,2645.39,2645.39,2642.85,2642.85,2362260.0
1739175480,2642.85,2643.98,2640.53,2643.47,1474728.0
1739175540,2643.47,2643.9,2642.34,2643.51,720580.0
1739175600,2643.51,2645.05,2641.99,2645.05,1252944.0
1739175660,2644.98,2647.31,2644.87,2647.31,840644.0
1739175720,2647.31,2648.06,2646.16,2646.45,1350308.0
1739175780,2646.45,2648.13,2644.22,2644.22,903078.0
1739175840,2644.23,2645.08,2640.46,2641.66,1394836.0
1739175900,2641.66,2643.75,2641.66,2643.55,441768.0
1739175960,2643.55,2644.17,2642.85,2643.23,533192.0
1739176020,2643.07,2643.09,2640.84,2641.74,705850.0
1739176080,2641.74,2642.79,2641.56,2642.08,379006.0
1739176140,2642.08,2642.83,2642.08,2642.38,414016.0
1739176200,2642.38,2643.22,2640.98,2641.01,587204.0
1739176260,2641.06,2641.06,2636.55,2636.89,1422982.0
1739176320,2636.89,2639.0,2636.36,2636.76,642634.0
1739176380,2636.81,2637.99,2636.44,2637.98,669762.0
1739176440,2638.04,2639.0,2637.17,2637.9,810274.0
1739176500,2638.33,2639.99,2637.85,2639.89,785412.0
1739176560,2639.87,2643.2,2639.84,2643.19,1069660.0
1739176620,2643.19,2643.53,2640.34,2641.68,1416838.0
1739176680,2641.68,2642.37,2641.51,2642.06,226816.0
1739176740,2642.06,2642.97,2641.51,2642.72,288124.0
1739176800,2642.72,2644.81,2642.36,2644.52,660852.0
1739176860,2644.52,2645.97,2644.52,2645.55,770552.0
1739176920,2645.55,2647.17,2645.05,2645.31,1331570.0
1739176980,2645.4,2648.41,2645.4,2648.14,847098.0
1739177040,2648.14,2648.14,2645.85,2645.85,619532.0
1739177100,2645.85,2648.16,2645.78,2646.31,1149524.0
1739177160,2646.31,2647.75,2645.31,2645.9,1496336.0
1739177220,2645.86,2646.02,2643.75,2643.75,798158.0
1739177280,2643.75,2643.75,2642.43,2643.11,920034.0
1739177340,2643.11,2643.99,2643.04,2643.38,428600.0
1739177400,2643.42,2644.35,2643.0,2643.17,514070.0
1739177460,2643.13,2644.15,2642.27,2643.2,389300.0
1739177520,2643.2,2645.36,2643.14,2645.23,1443808.0
1739177580,2645.23,2645.89,2643.94,2643.94,738270.0
1739177640,2643.94,2643.94,2642.21,2642.39,991952.0
1739177700,2642.39,2644.05,2642.22,2643.39,391680.0
1739177760,2643.39,2644.73,2642.79,2644.59,449172.0
1739177820,2644.59,2645.41,2644.54,2645.39,625108.0
1739177880,2645.39,2645.4,2644.02,2644.18,307494.0
1739177940,2644.18,2644.36,2642.47,2643.31,576654.0
1739178000,2643.33,2643.93,2642.85,2643.69,950796.0
1739178060,2643.69,2643.72,2642.35,2642.35,683428.0
1739178120,2642.35,2642.48,2641.43,2642.48,1192070.0
1739178180,2642.48,2644.89,2642.15,2643.6,1085676.0
1739178240,2643.65,2645.16,2643.62,2644.69,1270708.0
1739178300,2644.69,2645.77,2644.63,2645.02,290888.0
1739178360,2645.02,2645.15,2643.5,2644.73,527956.0
1739178420,2644.73,2645.03,2643.34,2643.34,550884.0
1739178480,2643.34,2645.44,2643.33,2644.01,1472494.0
1739178540,2644.01,2644.01,2641.52,2641.96,985650.0
1739178600,2641.96,2643.55,2641.94,2642.8,1336732.0
1739178660,2642.8,2645.35,2642.56,2644.04,1404126.0
1739178720,2644.04,2644.04,2642.52,2642.64,649622.0
1739178780,2642.64,2642.65,2638.5,2640.8,2112164.0
1739178840,2640.8,2641.36,2640.51,2640.57,825592.0
1739178900,2640.65,2642.04,2640.61,2641.73,1322488.0
1739178960,2641.73,2641.82,2640.01,2640.88,774246.0
1739179020,2640.88,2641.08,2640.19,2640.5,324358.0
1739179080,2640.5,2643.78,2640.35,2643.3,588486.0
1739179140,2643.3,2645.56,2643.29,2645.25,1152190.0
1739179200,2645.25,2646.62,2645.19,2645.38,921558.0
1739179260,2645.38,2645.39,2642.19,2643.01,673792.0
1739179320,2643.06,2644.23,2642.92,2643.86,295818.0
1739179380,2643.86,2647.0,2643.3,2646.71,531412.0
1739179440,2646.71,2648.7,2646.69,2648.7,740568.0
1739179500,2648.7,2650.56,2648.4,2650.56,2509266.0
1739179560,2650.56,2652.39,2649.0,2649.03,1566384.0
1739179620,2649.03,2649.44,2646.89,2647.14,886254.0
1739179680,2647.18,2647.46,2642.61,2642.84,718926.0
1739179740,2642.79,2643.37,2641.28,2643.36,1069012.0
1739179800,2643.36,2644.24,2642.0,2642.01,624704.0
1739179860,2642.01,2642.01,2639.2,2640.07,6188398.0
1739179920,2640.07,2643.62,2639.61,2642.93,1656044.0
1739179980,2642.93,2643.19,2641.02,2642.1,610894.0
1739180040,2642.12,2644.15,2642.12,2643.41,460918.0
1739180100,2643.4,2644.24,2641.68,2641.7,383196.0
1739180160,2641.7,2642.62,2639.31,2640.15,1328892.0
1739180220,2640.15,2640.47,2637.82,2640.28,1549046.0
1739180280,2640.24,2642.16,2639.47,2640.4,546668.0
1739180340,2640.4,2641.99,2640.39,2641.87,453370.0
1739180400,2641.87,2642.49,2641.01,2642.19,274010.0
1739180460,2642.19,2643.33,2642.06,2642.11,393810.0
1739180520,2642.04,2645.82,2641.53,2645.64,1759578.0
1739180580,2645.64,2646.4,2645.24,2645.38,774462.0
1739180640,2645.38,2645.38,2644.11,2644.17,467260.0
1739180700,2644.08,2644.35,2642.31,2644.14,1099822.0
1739180760,2644.14,2646.66,2643.82,2646.05,1821970.0
1739180820,2646.02,2647.21,2645.39,2646.36,626518.0
1739180880,2646.36,2646.36,2644.96,2644.97,338218.0
1739180940,2644.97,2645.61,2644.19,2645.55,515830.0
1739181000,2645.55,2645.55,2641.69,2641.69,612930.0
1739181060,2641.69,2642.76,2641.18,2641.22,455158.0
1739181120,2641.22,2642.28,2641.21,2642.03,228012.0
1739181180,2642.03,2646.6,2642.03,2645.68,750646.0
1739181240,2645.68,2646.58,2645.4,2645.65,427638.0
1739181300,2645.65,2646.73,2645.61,2646.47,303294.0
1739181360,2646.47,2647.21,2646.19,2647.03,1114336.0
1739181420,2647.03,2648.39,2646.91,2648.32,1737576.0
1739181480,2648.32,2653.36,2648.31,2650.65,14322298.0
1739181540,2650.65,2651.0,2648.61,2649.48,1001414.0
1739181600,2649.48,2651.77,2649.32,2651.4,1059400.0
1739181660,2651.7,2651.7,2646.5,2647.29,913374.0
1739181720,2647.06,2648.48,2646.25,2647.18,636804.0
1739181780,2647.22,2647.35,2645.67,2646.7,366034.0
1739181840,2646.7,2649.26,2646.7,2649.15,552360.0
1739181900,2649.15,2652.65,2649.15,2651.83,910902.0
1739181960,2651.73,2652.14,2649.93,2650.41,1014662.0
1739182020,2650.41,2651.54,2649.81,2650.78,438616.0
1739182080,2650.59,2653.25,2650.59,2652.78,1089584.0
1739182140,2652.78,2655.36,2652.57,2655.14,1425066.0
1739182200,2655.15,2656.0,2653.71,2655.07,1468824.0
1739182260,2655.02,2655.07,2653.53,2654.11,1158284.0
1739182320,2654.11,2654.87,2652.69,2653.35,766808.0
1739182380,2653.35,2657.94,2653.15,2657.52,2687968.0
1739182440,2657.52,2660.06,2656.73,2656.73,4798786.0
1739182500,2656.72,2658.09,2655.29,2655.29,1634484.0
1739182560,2655.29,2655.3,2653.77,2653.77,979088.0
1739182620,2653.77,2655.35,2653.69,2655.35,785358.0
1739182680,2655.35,2655.75,2653.71,2654.44,706750.0
1739182740,2654.13,2654.45,2652.36,2653.14,1531712.0
1739182800,2653.16,2653.57,2651.0,2651.19,1691892.0
1739182860,2651.19,2653.8,2651.19,2653.68,978250.0
1739182920,2653.68,2655.53,2652.73,2655.39,721662.0
1739182980,2655.54,2656.75,2654.19,2656.49,615122.0
1739183040,2656.49,2657.18,2655.17,2656.35,904178.0
1739183100,2656.68,2659.66,2656.65,2657.01,1876240.0
1739183160,2656.96,2657.48,2653.04,2654.54,886552.0
1739183220,2654.54,2656.39,2653.2,2655.93,474912.0
1739183280,2655.93,2656.68,2655.27,2655.54,523562.0
1739183340,2655.72,2656.77,2654.88,2655.01,654018.0
1739183400,2655.01,2655.63,2653.65,2654.32,1140052.0
1739183460,2654.32,2655.78,2652.73,2653.19,439146.0
1739183520,2653.19,2656.49,2653.19,2654.2,1306648.0
1739183580,2654.15,2654.23,2652.32,2653.17,714204.0
1739183640,2653.17,2653.18,2650.19,2651.39,1028122.0
1739183700,2651.39,2651.95,2649.35,2649.61,3263738.0
1739183760,2649.56,2649.56,2646.16,2647.39,2831080.0
1739183820,2647.39,2649.73,2646.7,2649.59,842246.0
1739183880,2649.6,2650.69,2649.28,2650.05,541926.0
1739183940,2650.05,2651.28,2650.02,2651.21,389060.0
1739184000,2651.21,2651.28,2648.31,2649.41,449166.0
1739184060,2649.21,2649.21,2646.0,2646.0,660064.0
1739184120,2646.0,2647.18,2638.72,2641.55,6626386.0
1739184180,2641.55,2643.9,2641.55,2643.49,1440108.0
1739184240,2643.56,2644.95,2643.53,2644.69,433172.0
1739184300,2644.69,2645.94,2643.6,2644.52,640770.0
1739184360,2644.52,2644.55,2642.66,2642.67,1026940.0
1739184420,2642.67,2646.33,2642.67,2645.14,1937246.0
1739184480,2645.09,2648.0,2645.09,2647.32,1065126.0
1739184540,2647.32,2648.15,2645.7,2647.6,1250708.0
1739184600,2647.6,2649.89,2647.21,2648.01,1603818.0
1739184660,2648.01,2648.05,2646.57,2648.02,373234.0
1739184720,2648.02,2649.25,2647.63,2647.91,1332116.0
1739184780,2647.91,2648.48,2646.78,2647.98,320016.0
1739184840,2647.95,2648.15,2646.98,2647.81,433678.0
1739184900,2647.81,2650.14,2647.31,2649.82,950548.0
1739184960,2649.82,2650.27,2649.56,2649.82,1009598.0
1739185020,2649.82,2650.16,2646.79,2647.21,594664.0
1739185080,2647.54,2648.9,2647.11,2647.11,203404.0
1739185140,2647.12,2647.12,2644.98,2646.39,393098.0
1739185200,2645.89,2646.69,2643.6,2643.6,1115614.0
1739185260,2643.57,2644.81,2641.67,2641.68,1914382.0
1739185320,2641.68,2643.88,2641.26,2643.23,1233194.0
1739185380,2643.33,2645.31,2642.97,2645.23,431904.0
1739185440,2645.23,2648.07,2645.22,2647.81,853098.0
1739185500,2647.81,2652.61,2647.4,2652.61,1613596.0
1739185560,2652.61,2653.4,2650.86,2651.29,1088398.0
1739185620,2651.18,2653.57,2650.86,2652.18,588704.0
1739185680,2652.18,2652.18,2650.0,2650.02,1640096.0
1739185740,2650.02,2650.81,2647.68,2650.77,1198496.0
1739185800,2650.77,2653.15,2650.38,2652.69,457500.0
1739185860,2652.67,2652.67,2650.33,2651.89,582850.0
1739185920,2651.89,2651.89,2647.35,2647.54,447976.0
1739185980,2647.29,2647.62,2646.52,2647.03,365934.0
1739186040,2647.03,2647.57,2642.28,2642.48,1048964.0
1739186100,2642.48,2642.66,2638.4,2640.94,3253696.0
1739186160,2640.94,2644.61,2640.63,2644.23,1444922.0
1739186220,2644.23,2644.96,2643.16,2644.8,1076936.0
1739186280,2644.8,2644.89,2642.36,2643.67,1619884.0
1739186340,2643.72,2646.78,2643.1,2646.03,1042866.0
1739186400,2646.03,2646.96,2645.49,2646.52,513766.0
1739186460,2646.47,2646.95,2643.72,2644.07,546954.0
1739186520,2644.08,2645.87,2644.01,2644.93,256898.0
1739186580,2645.16,2646.38,2644.85,2645.29,311992.0
1739186640,2645.29,2646.95,2645.22,2646.52,431140.0
1739186700,2646.33,2647.32,2644.01,2644.48,400728.0
1739186760,2644.48,2645.57,2643.88,2645.29,324664.0
1739186820,2645.28,2646.58,2644.73,2646.1,183370.0
1739186880,2646.1,2649.1,2645.94,2648.5,412858.0
1739186940,2648.46,2649.58,2648.08,2649.13,729762.0
1739187000,2648.92,2650.82,2647.47,2647.47,777682.0
1739187060,2647.47,2649.62,2646.73,2649.34,530956.0
1739187120,2649.34,2649.62,2648.22,2648.68,413562.0
1739187180,2648.68,2649.12,2647.8,2648.46,312158.0
1739187240,2648.43,2651.61,2648.32,2651.07,930690.0
1739187300,2651.03,2653.83,2650.99,2652.16,1202548.0
1739187360,2652.16,2653.69,2651.67,2651.98,513934.0
1739187420,2651.98,2651.98,2650.92,2651.45,381606.0
1739187480,2651.45,2651.45,2649.69,2649.7,248708.0
1739187540,2649.66,2650.02,2648.38,2648.82,577762.0
1739187600,2648.82,2649.72,2647.36,2648.61,374866.0
1739187660,2648.61,2650.33,2648.02,2649.68,584928.0
1739187720,2649.64,2650.58,2648.71,2650.43,559944.0
1739187780,2650.43,2652.33,2649.83,2652.01,430824.0
1739187840,2652.01,2655.31,2652.01,2654.32,1145582.0
1739187900,2654.32,2654.74,2652.4,2654.05,751664.0
1739187960,2654.3,2657.51,2654.24,2656.82,1396866.0
1739188020,2656.75,2657.88,2655.13,2657.81,1082210.0
1739188080,2657.81,2658.44,2655.58,2655.59,521752.0
1739188140,2655.59,2655.98,2653.34,2655.37,677684.0
1739188200,2655.46,2657.51,2654.81,2655.24,1197900.0
1739188260,2655.1,2657.91,2654.43,2656.28,876046.0
1739188320,2656.34,2656.4,2654.3,2656.05,594508.0
1739188380,2656.05,2657.0,2655.86,2655.96,397172.0
1739188440,2655.96,2655.97,2654.0,2654.03,1792972.0
1739188500,2654.03,2656.0,2654.01,2655.69,1079362.0
1739188560,2655.69,2657.09,2655.0,2655.0,463362.0
1739188620,2655.0,2655.02,2652.54,2652.89,1078310.0
1739188680,2652.89,2654.07,2652.89,2653.55,540842.0
1739188740,2653.55,2653.61,2651.98,2652.23,389782.0
1739188800,2652.23,2656.26,2651.66,2655.86,1302990.0
1739188860,2655.78,2655.78,2653.42,2653.89,825094.0
1739188920,2653.5,2654.83,2653.18,2654.65,447464.0
1739188980,2654.61,2655.71,2653.77,2653.99,1101420.0
1739189040,2654.05,2654.65,2653.14,2653.26,297306.0
1739189100,2653.34,2654.16,2650.82,2650.98,688914.0
1739189160,2650.98,2652.75,2649.05,2650.44,1025304.0
1739189220,2650.07,2652.93,2649.69,2651.39,759366.0
1739189280,2651.41,2651.89,2649.52,2650.61,581718.0
1739189340,2650.61,2650.73,2649.51,2649.56,378362.0
1739189400,2649.56,2650.32,2647.2,2649.06,1276414.0
1739189460,2649.1,2649.1,2645.07,2645.13,1123572.0
1739189520,2645.13,2648.23,2644.99,2647.82,1091766.0
1739189580,2647.82,2648.06,2645.77,2646.08,527874.0
1739189640,2646.13,2648.39,2645.97,2646.77,871782.0
1739189700,2646.84,2648.69,2646.83,2648.68,650684.0
1739189760,2648.68,2648.82,2647.31,2648.4,761352.0
1739189820,2648.4,2648.56,2647.01,2647.02,304952.0
1739189880,2646.79,2648.27,2646.01,2646.01,329682.0
1739189940,2646.07,2647.65,2645.67,2646.03,1050336.0
1739190000,2646.03,2646.82,2643.73,2646.82,3061732.0
1739190060,2646.81,2646.81,2645.94,2646.61,1450112.0
1739190120,2646.7,2650.22,2646.02,2650.15,1632866.0
1739190180,2650.15,2656.28,2650.15,2655.98,2934340.0
1739190240,2655.98,2657.07,2654.28,2656.81,2013046.0
1739190300,2656.79,2661.3,2655.89,2661.02,4195398.0
1739190360,2661.02,2661.02,2655.07,2656.57,2405294.0
1739190420,2656.57,2656.74,2649.01,2649.53,2379892.0
1739190480,2649.53,2651.48,2648.88,2650.82,973360.0
1739190540,2650.82,2651.69,2649.4,2651.15,672552.0
1739190600,2650.92,2650.92,2647.58,2648.57,1732532.0
1739190660,2648.62,2648.69,2646.58,2646.64,1134208.0
1739190720,2646.64,2647.56,2645.56,2646.61,823056.0
1739190780,2646.61,2646.94,2644.19,2644.4,1056084.0
1739190840,2644.4,2645.57,2643.35,2645.28,1720582.0
1739190900,2645.45,2645.49,2641.26,2642.4,3140024.0
1739190960,2642.43,2643.4,2640.86,2641.88,1178038.0
1739191020,2641.9,2641.9,2639.2,2640.43,3231526.0
1739191080,2640.45,2641.83,2639.94,2641.61,2810422.0
1739191140,2641.61,2641.62,2640.36,2640.64,717600.0
1739191200,2640.64,2642.7,2640.57,2641.01,1814210.0
1739191260,2641.01,2643.53,2640.41,2643.53,719914.0
1739191320,2643.48,2643.98,2642.44,2643.41,586738.0
1739191380,2643.36,2643.56,2642.4,2643.01,285388.0
1739191440,2643.01,2643.01,2641.78,2642.41,475102.0
1739191500,2642.41,2643.65,2641.97,2643.02,559274.0
1739191560,2643.01,2643.93,2642.02,2642.03,639306.0
1739191620,2642.03,2643.16,2641.73,2642.62,537278.0
1739191680,2642.45,2643.16,2633.21,2633.21,7221650.0
1739191740,2633.73,2636.98,2630.57,2635.3,6793752.0
1739191800,2635.53,2638.49,2635.53,2637.34,1612680.0
1739191860,2637.42,2640.11,2636.88,2639.52,1913888.0
1739191920,2639.52,2640.51,2638.44,2639.45,714878.0
1739191980,2639.45,2641.36,2639.45,2641.08,737838.0
1739192040,2641.08,2641.08,2638.88,2639.51,814896.0
1739192100,2639.51,2640.94,2639.07,2640.35,826186.0
1739192160,2640.35,2640.67,2638.25,2638.72,472520.0
1739192220,2638.72,2638.73,2635.1,2636.76,964856.0
1739192280,2636.78,2639.02,2636.76,2637.94,565210.0
1739192340,2638.12,2639.86,2638.01,2638.09,1372796.0
1739192400,2638.15,2640.14,2638.15,2640.13,562850.0
1739192460,2640.14,2641.24,2638.47,2638.97,1197366.0
1739192520,2638.97,2639.61,2636.31,2637.49,807026.0
1739192580,2637.5,2641.04,2637.49,2641.04,629542.0
1739192640,2641.28,2643.58,2641.23,2642.49,1488840.0
1739192700,2642.49,2643.5,2641.48,2643.0,761970.0
1739192760,2643.0,2645.17,2643.0,2644.0,1454450.0
1739192820,2644.0,2645.46,2643.48,2644.27,629596.0
1739192880,2644.23,2644.23,2642.56,2643.47,433392.0
1739192940,2643.47,2643.98,2642.72,2642.74,198630.0
1739193000,2642.78,2646.7,2642.5,2646.66,1931470.0
1739193060,2646.66,2647.8,2646.06,2647.39,951952.0
1739193120,2647.39,2652.0,2647.39,2651.72,4000132.0
1739193180,2651.68,2652.97,2650.02,2652.91,1670938.0
1739193240,2652.91,2652.91,2648.68,2648.93,1182876.0
1739193300,2648.91,2650.61,2648.31,2650.61,1438544.0
1739193360,2650.79,2652.69,2650.47,2650.48,886814.0
1739193420,2650.48,2650.77,2648.69,2648.87,834820.0
1739193480,2648.87,2648.87,2645.22,2646.1,722110.0
1739193540,2646.1,2646.21,2643.98,2645.21,914912.0
1739193600,2645.06,2645.91,2643.92,2645.47,708794.0
1739193660,2645.47,2646.27,2644.06,2645.99,436790.0
1739193720,2646.18,2648.99,2646.18,2647.07,837082.0
1739193780,2647.07,2647.29,2645.51,2645.97,330722.0
1739193840,2645.97,2646.19,2645.01,2645.61,463840.0
1739193900,2645.18,2645.18,2640.81,2642.64,1829472.0
1739193960,2642.64,2647.62,2642.64,2647.62,746234.0
1739194020,2647.95,2648.87,2647.3,2647.98,1077182.0
1739194080,2647.98,2648.12,2646.01,2646.79,410776.0
1739194140,2646.81,2646.83,2645.11,2645.57,200274.0
1739194200,2645.57,2645.7,2643.56,2643.56,274068.0
1739194260,2643.56,2643.95,2642.44,2643.84,680024.0
1739194320,2643.84,2646.38,2642.73,2644.43,969036.0
1739194380,2644.43,2647.84,2644.42,2647.72,681066.0
1739194440,2647.72,2647.99,2646.38,2646.8,625020.0
1739194500,2646.8,2647.62,2644.81,2644.94,421912.0
1739194560,2644.94,2645.02,2643.28,2644.19,505754.0
1739194620,2644.19,2646.95,2643.99,2646.66,206424.0
1739194680,2646.64,2646.76,2643.88,2644.53,178870.0
1739194740,2644.29,2644.96,2643.04,2644.17,458196.0
1739194800,2644.17,2644.65,2642.51,2644.64,424998.0
1739194860,2644.64,2653.84,2644.64,2651.71,3512170.0
1739194920,2651.82,2655.39,2651.1,2653.47,3400496.0
1739194980,2653.47,2654.8,2652.98,2654.8,1993552.0
1739195040,2654.94,2655.49,2654.43,2654.82,1451100.0
1739195100,2654.82,2659.81,2654.47,2659.33,4893846.0
1739195160,2659.39,2669.0,2659.01,2664.38,10220418.0
1739195220,2664.32,2669.31,2663.65,2665.69,8027080.0
1739195280,2665.69,2667.88,2663.26,2666.6,5016626.0
1739195340,2666.63,2667.57,2665.34,2667.39,1579052.0
1739195400,2667.35,2673.29,2666.03,2673.14,4541228.0
1739195460,2673.14,2673.27,2668.18,2668.39,3117704.0
1739195520,2668.44,2670.38,2667.06,2668.19,2830030.0
1739195580,2668.19,2669.4,2666.27,2666.9,1791932.0
1739195640,2666.86,2668.06,2665.4,2667.86,1859164.0
1739195700,2667.86,2678.22,2667.86,2676.91,7629088.0
1739195760,2676.96,2682.74,2674.36,2680.63,14689016.0
1739195820,2680.27,2682.73,2679.62,2681.39,4580448.0
1739195880,2681.39,2682.4,2680.25,2680.26,3276840.0
1739195940,2680.16,2680.16,2675.28,2676.38,3142870.0
1739196000,2676.38,2679.64,2676.38,2679.61,2691132.0
1739196060,2679.61,2679.61,2671.57,2673.46,5588582.0
1739196120,2673.36,2675.03,2671.01,2671.35,2346970.0
1739196180,2671.35,2673.78,2668.4,2670.07,3007312.0
1739196240,2670.18,2670.32,2666.48,2669.55,3684612.0
1739196300,2669.55,2670.37,2666.05,2668.39,2186448.0
1739196360,2668.39,2668.65,2662.01,2662.81,7848792.0
1739196420,2662.81,2666.32,2661.3,2665.68,9919274.0
1739196480,2665.28,2666.0,2661.01,2661.63,2946240.0
1739196540,2662.61,2665.0,2661.67,2664.28,2531956.0
1739196600,2664.24,2664.24,2660.11,2660.96,4129538.0
1739196660,2660.97,2661.44,2657.28,2660.06,4211896.0
1739196720,2660.08,2661.61,2657.77,2658.18,1399068.0
1739196780,2657.87,2658.07,2653.76,2656.86,3584122.0
1739196840,2656.73,2657.2,2656.32,2656.69,1618180.0
1739196900,2656.69,2657.48,2656.0,2656.0,4391088.0
1739196960,2656.0,2661.44,2656.0,2658.94,2264344.0
1739197020,2659.0,2662.81,2658.01,2662.73,2041430.0
1739197080,2662.61,2662.74,2658.84,2659.74,816918.0
1739197140,2660.09,2665.01,2660.09,2664.86,1472306.0
1739197200,2664.86,2665.99,2661.18,2662.52,4402258.0
1739197260,2662.52,2662.52,2659.1,2660.05,2396888.0
1739197320,2660.1,2660.1,2656.81,2657.99,1423568.0
1739197380,2657.94,2658.52,2657.0,2657.22,814614.0
1739197440,2657.22,2661.39,2656.08,2660.9,6060408.0
1739197500,2661.13,2661.56,2658.5,2658.5,2648684.0
1739197560,2658.5,2659.33,2656.28,2657.37,1508626.0
1739197620,2657.74,2659.38,2657.53,2658.93,486908.0
1739197680,2659.16,2660.44,2658.46,2659.19,603262.0
1739197740,2659.13,2659.22,2658.3,2658.31,443630.0
1739197800,2658.31,2659.54,2655.21,2657.38,2360956.0
1739197860,2657.78,2663.97,2656.46,2663.3,3219894.0
1739197920,2663.36,2665.99,2662.63,2664.39,7455390.0
1739197980,2664.39,2668.51,2663.2,2667.14,5966676.0
1739198040,2667.13,2668.41,2661.49,2662.32,2751240.0
1739198100,2662.28,2664.74,2660.78,2661.52,1582332.0
1739198160,2661.52,2665.0,2657.96,2657.96,1604342.0
1739198220,2657.51,2657.51,2641.11,2644.96,14959932.0
1739198280,2644.87,2647.62,2642.06,2647.6,8914698.0
1739198340,2647.55,2650.45,2647.28,2648.6,2179956.0
1739198400,2648.83,2649.97,2643.58,2645.72,2299456.0
1739198460,2645.03,2648.04,2643.19,2644.96,5530902.0
1739198520,2644.96,2645.98,2643.0,2645.65,2594026.0
1739198580,2645.8,2648.12,2645.45,2646.81,1898106.0
1739198640,2646.8,2652.91,2645.61,2650.89,1738452.0
1739198700,2650.84,2654.11,2648.82,2650.22,1903246.0
1739198760,2650.22,2653.92,2648.01,2648.49,3059946.0
1739198820,2648.53,2648.53,2637.71,2638.38,10862916.0
1739198880,2638.36,2645.34,2638.36,2644.43,3911578.0
1739198940,2644.06,2645.48,2640.14,2640.85,2672176.0
1739199000,2640.91,2647.11,2640.57,2647.11,2734170.0
1739199060,2647.11,2647.84,2643.18,2646.43,1503412.0
1739199120,2646.49,2647.8,2644.12,2647.53,1062384.0
1739199180,2647.53,2649.61,2646.27,2646.27,1078480.0
1739199240,2646.27,2650.65,2646.27,2650.19,1372422.0
1739199300,2650.19,2653.85,2650.19,2652.86,2251602.0
1739199360,2652.92,2654.82,2650.86,2650.86,1467988.0
1739199420,2650.86,2650.86,2647.44,2649.78,736124.0
1739199480,2649.78,2650.13,2648.68,2649.04,693356.0
1739199540,2649.41,2650.81,2649.05,2649.47,572650.0
1739199600,2649.47,2653.0,2647.76,2652.99,1095212.0
1739199660,2653.15,2655.95,2651.53,2652.76,3073846.0
1739199720,2652.76,2653.38,2650.13,2650.19,792700.0
1739199780,2649.75,2650.83,2648.14,2649.43,1387208.0
1739199840,2649.79,2651.9,2647.85,2651.44,706962.0
1739199900,2651.3,2655.51,2650.4,2654.5,2452164.0
1739199960,2654.31,2656.0,2654.11,2655.18,2760702.0
1739200020,2655.18,2655.7,2651.7,2651.7,1145914.0
1739200080,2651.94,2658.62,2650.08,2656.62,6566788.0
1739200140,2656.33,2656.44,2652.18,2655.54,1468030.0
1739200200,2655.72,2660.3,2655.72,2658.84,2604538.0
1739200260,2658.84,2660.01,2657.18,2658.91,6482408.0
1739200320,2659.03,2659.9,2652.09,2654.45,4051042.0
1739200380,2654.98,2658.66,2654.98,2658.66,777560.0
1739200440,2658.66,2659.85,2657.89,2658.06,2126164.0
1739200500,2658.06,2659.15,2655.11,2656.6,1921442.0
1739200560,2656.59,2658.08,2654.72,2654.82,1458424.0
1739200620,2654.76,2656.96,2653.51,2653.72,487102.0
1739200680,2653.72,2654.69,2653.35,2653.8,572324.0
1739200740,2653.7,2653.8,2648.88,2650.2,1630026.0
1739200800,2650.23,2650.93,2649.14,2649.79,1698952.0
1739200860,2649.79,2650.08,2643.01,2644.93,6292112.0
1739200920,2645.19,2649.48,2645.19,2646.81,2128236.0
1739200980,2646.81,2651.82,2646.81,2651.19,1175652.0
1739201040,2651.19,2652.23,2648.57,2649.21,600518.0
1739201100,2649.21,2649.21,2646.01,2646.6,1812534.0
1739201160,2646.6,2647.98,2643.2,2643.25,11229572.0
1739201220,2643.01,2649.45,2642.23,2649.08,1953450.0
1739201280,2649.26,2650.31,2648.04,2648.66,741656.0
1739201340,2648.66,2650.81,2647.34,2650.64,1927838.0
1739201400,2650.78,2654.45,2649.64,2654.22,1260534.0
1739201460,2654.23,2654.53,2651.53,2651.55,984850.0
1739201520,2651.55,2655.49,2651.18,2655.39,5510152.0
1739201580,2655.39,2657.91,2652.97,2653.97,1717962.0
1739201640,2653.61,2656.88,2652.39,2654.77,3526402.0
1739201700,2654.82,2659.47,2654.82,2659.47,1458314.0
1739201760,2659.49,2659.76,2655.31,2655.32,2502072.0
1739201820,2655.32,2657.7,2651.65,2653.36,2121674.0
1739201880,2652.97,2652.97,2646.93,2649.69,6695086.0
1739201940,2650.09,2652.07,2646.96,2647.91,3618280.0
1739202000,2648.34,2652.08,2648.19,2651.87,1273188.0
1739202060,2652.02,2652.65,2651.03,2652.11,660246.0
1739202120,2652.11,2652.11,2648.81,2648.81,1047570.0
1739202180,2648.81,2649.99,2648.01,2649.78,764830.0
1739202240,2649.81,2653.23,2649.29,2653.19,914542.0
1739202300,2653.19,2655.89,2652.51,2653.81,4426736.0
1739202360,2653.77,2654.34,2651.92,2652.21,483610.0
1739202420,2652.21,2652.21,2649.71,2649.93,3879022.0
1739202480,2650.26,2653.0,2650.26,2652.18,354966.0
1739202540,2652.24,2652.57,2649.21,2651.15,811074.0
1739202600,2651.11,2651.17,2648.65,2650.36,612886.0
1739202660,2650.46,2652.72,2649.83,2652.22,627012.0
1739202720,2652.22,2654.39,2652.09,2652.09,442106.0
1739202780,2652.09,2655.32,2652.09,2654.99,867464.0
1739202840,2655.05,2657.01,2654.97,2656.26,3364574.0
1739202900,2656.27,2660.0,2656.27,2657.41,6845148.0
1739202960,2657.43,2657.8,2656.1,2656.93,864586.0
1739203020,2656.87,2656.91,2654.5,2655.28,587554.0
1739203080,2655.31,2657.66,2655.28,2655.98,476320.0
1739203140,2655.98,2657.9,2655.85,2657.31,558172.0
1739203200,2657.31,2658.68,2655.42,2658.2,1242274.0
1739203260,2658.2,2660.01,2658.2,2659.36,4323270.0
1739203320,2659.36,2660.28,2657.68,2659.4,8612840.0
1739203380,2659.38,2664.55,2658.23,2664.54,5231988.0
1739203440,2664.46,2664.76,2662.22,2663.25,2967906.0
1739203500,2662.92,2662.92,2658.27,2660.78,1731890.0
1739203560,2660.66,2664.65,2659.66,2664.63,977688.0
1739203620,2664.63,2667.02,2663.93,2664.87,3967324.0
1739203680,2664.87,2664.87,2661.61,2663.71,1557402.0
1739203740,2663.76,2670.3,2663.76,2668.76,3153700.0
1739203800,2668.8,2670.84,2668.61,2669.65,2687556.0
1739203860,2669.65,2673.48,2669.65,2673.48,4651406.0
1739203920,2673.21,2675.0,2670.8,2671.89,7653220.0
1739203980,2672.02,2674.66,2668.0,2668.0,2638432.0
1739204040,2667.67,2669.08,2666.49,2667.31,2062390.0
1739204100,2667.31,2667.31,2661.89,2662.06,5325524.0
1739204160,2662.06,2665.0,2660.16,2664.65,1709338.0
1739204220,2664.33,2667.68,2664.22,2664.49,971398.0
1739204280,2664.55,2664.99,2661.74,2663.57,718558.0
1739204340,2663.83,2663.86,2661.0,2661.97,1920864.0
1739204400,2661.97,2662.37,2660.45,2661.96,1180720.0
1739204460,2661.96,2661.96,2660.61,2660.82,563404.0
1739204520,2660.76,2663.69,2660.61,2662.47,959068.0
1739204580,2662.41,2662.6,2660.31,2660.72,1195292.0
1739204640,2660.72,2663.31,2660.72,2663.16,564898.0
1739204700,2663.16,2663.49,2660.93,2662.85,434354.0
1739204760,2662.85,2663.39,2661.23,2662.37,1073786.0
1739204820,2662.56,2663.32,2661.35,2661.49,828710.0
1739204880,2661.49,2661.62,2658.21,2659.28,1694242.0
1739204940,2659.28,2659.29,2657.61,2658.57,738514.0
1739205000,2658.57,2658.57,2654.82,2654.89,1268706.0
1739205060,2654.89,2654.89,2651.09,2651.14,4154160.0
1739205120,2651.1,2653.7,2650.68,2651.34,5178382.0
1739205180,2651.34,2651.34,2648.75,2650.94,3646618.0
1739205240,2650.94,2653.35,2650.06,2651.3,1460000.0
1739205300,2651.3,2651.86,2648.77,2651.86,1538994.0
1739205360,2651.86,2653.58,2649.03,2651.53,3984022.0
1739205420,2651.53,2653.7,2651.21,2652.36,703548.0
1739205480,2652.54,2652.77,2651.09,2651.3,1000314.0
1739205540,2651.3,2653.25,2650.2,2652.42,1158876.0
1739205600,2652.42,2654.43,2652.42,2654.42,2469460.0
1739205660,2654.38,2656.58,2653.44,2656.19,1167202.0
1739205720,2656.19,2657.35,2656.0,2656.01,915626.0
1739205780,2656.01,2659.04,2655.88,2659.03,777336.0
1739205840,2659.03,2659.19,2657.67,2658.76,1754764.0
1739205900,2658.79,2661.24,2657.0,2659.8,1267372.0
1739205960,2659.8,2659.8,2656.52,2656.53,682578.0
1739206020,2656.53,2656.53,2654.51,2655.38,820558.0
1739206080,2655.57,2658.97,2655.19,2658.97,517526.0
1739206140,2658.97,2662.68,2658.69,2662.27,1290258.0
1739206200,2662.27,2665.23,2662.06,2664.9,1459736.0
1739206260,2664.9,2667.21,2663.61,2667.05,2282708.0
1739206320,2667.05,2667.05,2663.72,2664.34,2972930.0
1739206380,2664.34,2664.87,2663.81,2664.86,404436.0
1739206440,2664.86,2664.87,2662.84,2662.9,698382.0
1739206500,2662.9,2665.59,2662.84,2665.58,651026.0
1739206560,2665.58,2665.73,2663.79,2665.73,310898.0
1739206620,2665.73,2665.73,2663.43,2665.3,519162.0
1739206680,2665.3,2667.83,2665.22,2666.95,747348.0
1739206740,2666.95,2666.95,2663.12,2663.98,1174802.0
1739206800,2663.98,2664.0,2661.64,2662.61,870694.0
1739206860,2662.57,2663.23,2660.48,2662.9,859518.0
1739206920,2662.9,2664.0,2662.32,2663.94,781442.0
1739206980,2663.94,2666.27,2663.06,2663.11,717252.0
1739207040,2663.11,2666.33,2661.94,2665.77,579460.0
1739207100,2665.77,2665.77,2663.19,2664.84,789130.0
1739207160,2664.84,2667.0,2663.89,2667.0,524920.0
1739207220,2667.0,2669.0,2666.99,2668.47,1733238.0
1739207280,2668.71,2670.68,2664.2,2664.76,3669174.0
1739207340,2664.76,2666.55,2662.17,2663.93,1968184.0
1739207400,2663.93,2664.04,2658.75,2658.85,2005670.0
1739207460,2658.87,2658.99,2654.38,2654.99,2838566.0
1739207520,2654.99,2654.99,2651.45,2654.51,3285416.0
1739207580,2654.67,2656.32,2652.09,2652.1,2711986.0
1739207640,2652.18,2654.25,2652.18,2653.7,3080726.0
1739207700,2653.7,2653.7,2649.19,2649.63,5070164.0
1739207760,2649.68,2652.93,2649.68,2651.97,1211172.0
1739207820,2651.86,2655.56,2651.83,2655.38,1103288.0
1739207880,2655.38,2657.99,2655.38,2656.4,3392990.0
1739207940,2656.4,2657.82,2656.4,2657.65,828546.0
1739208000,2657.65,2658.79,2656.92,2658.78,2184708.0
1739208060,2658.78,2659.09,2656.9,2657.89,510712.0
1739208120,2657.89,2663.69,2657.89,2663.32,1022382.0
1739208180,2663.32,2664.66,2662.55,2664.64,1268022.0
1739208240,2664.64,2670.46,2663.96,2670.46,2507916.0
1739208300,2670.44,2684.76,2670.1,2680.76,17255456.0
1739208360,2680.78,2683.8,2680.69,2680.69,8842948.0
1739208420,2680.53,2680.99,2675.35,2675.35,2906374.0
1739208480,2675.2,2676.82,2673.47,2673.81,4550406.0
1739208540,2673.81,2675.89,2673.64,2674.81,1255254.0
1739208600,2674.81,2679.51,2674.81,2679.02,2045870.0
1739208660,2679.02,2681.0,2673.64,2674.8,3336692.0
1739208720,2674.8,2675.39,2673.54,2674.27,905432.0
1739208780,2674.07,2675.72,2673.01,2673.01,1077976.0
1739208840,2672.96,2674.98,2669.4,2669.48,2519168.0
1739208900,2669.94,2674.4,2669.93,2673.57,3839710.0
1739208960,2673.57,2673.94,2668.12,2668.94,3177814.0
1739209020,2668.85,2672.79,2668.0,2671.02,922112.0
1739209080,2671.02,2672.61,2667.95,2668.14,3230244.0
1739209140,2668.12,2669.55,2667.34,2669.55,2159462.0
1739209200,2669.55,2670.14,2668.19,2670.13,297998.0
1739209260,2670.13,2670.6,2668.55,2668.85,787914.0
1739209320,2668.85,2670.68,2668.18,2668.19,727776.0
1739209380,2668.19,2669.17,2668.01,2668.32,481128.0
1739209440,2668.27,2675.64,2668.05,2674.57,1611226.0
1739209500,2674.57,2676.0,2673.07,2673.23,1172620.0
1739209560,2673.23,2673.24,2670.47,2671.99,1192042.0
1739209620,2671.74,2672.58,2669.92,2671.72,735766.0
1739209680,2671.7,2674.1,2671.7,2672.6,586706.0
1739209740,2672.6,2674.48,2671.46,2674.31,602784.0
1739209800,2674.31,2675.82,2672.61,2674.97,664898.0
1739209860,2674.97,2676.18,2674.2,2675.73,732306.0
1739209920,2675.79,2676.52,2670.52,2672.31,4658530.0
1739209980,2672.31,2675.83,2672.26,2675.83,1143284.0
1739210040,2675.83,2680.99,2675.75,2678.95,2456134.0
1739210100,2678.95,2681.18,2677.04,2678.12,1027806.0
1739210160,2678.12,2679.19,2675.0,2675.01,577428.0
1739210220,2675.01,2676.44,2673.52,2676.11,636304.0
1739210280,2676.45,2678.11,2675.41,2675.59,751746.0
1739210340,2675.64,2678.4,2675.64,2677.99,1362826.0
1739210400,2677.95,2679.28,2675.64,2676.11,1917038.0
1739210460,2676.11,2676.11,2674.32,2675.64,1089632.0
1739210520,2675.64,2682.86,2675.64,2681.44,1411782.0
1739210580,2681.44,2681.44,2675.2,2675.2,1888444.0
1739210640,2675.12,2679.15,2675.12,2677.96,867080.0
1739210700,2677.96,2678.48,2675.44,2676.85,773296.0
1739210760,2676.85,2683.14,2676.74,2681.28,2473044.0
1739210820,2681.28,2682.88,2679.81,2680.46,727312.0
1739210880,2680.46,2683.53,2680.46,2682.46,1931260.0
1739210940,2682.62,2683.24,2682.01,2682.11,668380.0
1739211000,2682.11,2683.12,2680.11,2680.13,1617024.0
1739211060,2680.16,2681.53,2678.64,2681.53,1630408.0
1739211120,2681.55,2682.6,2680.44,2680.47,1063968.0
1739211180,2679.97,2681.76,2677.73,2677.73,1775118.0
1739211240,2677.73,2679.17,2677.18,2677.47,370046.0
1739211300,2677.52,2677.67,2673.95,2675.91,1113426.0
1739211360,2675.91,2676.32,2673.89,2676.31,642964.0
1739211420,2676.38,2678.17,2672.7,2673.18,1082032.0
1739211480,2673.18,2673.26,2669.04,2670.4,2547108.0
1739211540,2671.01,2672.62,2671.01,2671.02,903400.0
1739211600,2671.02,2673.99,2670.4,2671.22,864348.0
1739211660,2671.22,2674.23,2671.22,2673.47,752964.0
1739211720,2673.47,2677.26,2671.3,2677.17,1709064.0
1739211780,2677.17,2677.17,2672.85,2673.65,812652.0
1739211840,2673.72,2676.82,2673.11,2676.81,861090.0
1739211900,2676.81,2677.86,2675.13,2676.82,669704.0
1739211960,2676.82,2681.54,2676.82,2679.13,1706572.0
1739212020,2679.46,2683.35,2679.36,2681.44,1711660.0
1739212080,2681.43,2683.12,2680.88,2681.89,1207548.0
1739212140,2681.89,2683.31,2681.23,2683.17,433314.0
1739212200,2683.17,2684.97,2681.95,2684.93,1398640.0
1739212260,2684.97,2688.35,2683.69,2683.69,5648748.0
1739212320,2683.33,2684.53,2681.89,2684.11,1534500.0
1739212380,2684.44,2684.51,2679.05,2679.06,1191864.0
1739212440,2679.06,2680.15,2676.32,2679.69,1512758.0
1739212500,2679.69,2680.35,2675.53,2678.94,1492496.0
1739212560,2678.94,2679.13,2676.01,2677.05,510058.0
1739212620,2677.15,2679.49,2676.68,2679.49,434220.0
1739212680,2679.45,2680.68,2678.39,2678.78,590978.0
1739212740,2678.78,2679.6,2677.84,2678.2,296744.0
1739212800,2678.15,2679.32,2676.48,2676.49,1572908.0
1739212860,2676.54,2678.53,2676.44,2677.42,549056.0
1739212920,2677.15,2679.89,2677.1,2679.74,436256.0
1739212980,2679.74,2679.77,2677.0,2677.01,395314.0
1739213040,2677.01,2677.32,2675.1,2675.85,468820.0
1739213100,2676.09,2677.22,2674.13,2674.96,853194.0
1739213160,2674.96,2677.22,2674.93,2676.77,423996.0
1739213220,2676.77,2680.82,2676.77,2679.03,780454.0
1739213280,2679.03,2679.3,2678.0,2678.6,311432.0
1739213340,2678.6,2680.0,2677.68,2677.82,307586.0
1739213400,2677.82,2679.07,2677.15,2677.43,563350.0
1739213460,2677.43,2678.03,2676.09,2677.89,406788.0
1739213520,2677.89,2680.0,2677.16,2679.99,1025058.0
1739213580,2679.99,2680.65,2678.29,2678.29,574808.0
1739213640,2678.29,2679.12,2677.77,2679.12,343944.0
1739213700,2679.12,2680.95,2679.1,2680.28,314486.0
1739213760,2680.55,2680.67,2678.88,2679.34,260494.0
1739213820,2679.34,2680.81,2678.81,2680.61,549536.0
1739213880,2680.61,2681.29,2680.02,2680.32,295648.0
1739213940,2680.32,2681.9,2680.32,2681.78,352464.0
1739214000,2681.78,2681.84,2680.0,2680.73,1060998.0
1739214060,2680.73,2681.89,2678.95,2678.95,714878.0
1739214120,2678.95,2679.7,2676.85,2678.01,1181130.0
1739214180,2678.01,2680.73,2676.79,2679.69,811814.0
1739214240,2679.69,2682.19,2679.69,2681.88,525688.0
1739214300,2681.88,2685.88,2681.01,2685.1,1754640.0
1739214360,2685.15,2685.83,2682.56,2682.92,645410.0
1739214420,2682.66,2682.92,2678.83,2679.79,924642.0
1739214480,2679.79,2680.77,2676.93,2678.28,510338.0
1739214540,2678.21,2680.07,2677.21,2678.68,372554.0
1739214600,2678.75,2684.29,2678.75,2684.02,712880.0
1739214660,2684.02,2687.31,2683.47,2687.31,1281424.0
1739214720,2688.0,2694.18,2687.99,2690.4,9798182.0
1739214780,2690.4,2691.06,2689.9,2690.87,827040.0
1739214840,2690.71,2690.71,2686.36,2688.14,1130664.0
1739214900,2688.15,2688.76,2686.66,2687.0,1574638.0
1739214960,2686.99,2688.0,2685.22,2686.63,1084720.0
1739215020,2686.63,2689.67,2686.21,2689.09,1047902.0
1739215080,2689.09,2689.68,2687.98,2688.37,619410.0
1739215140,2688.37,2688.37,2685.52,2685.97,649606.0
1739215200,2686.12,2686.82,2683.98,2684.53,803706.0
1739215260,2684.53,2685.0,2683.44,2683.81,792034.0
1739215320,2683.82,2686.52,2683.81,2686.1,575634.0
1739215380,2686.1,2687.72,2685.78,2685.78,619810.0
1739215440,2685.78,2686.23,2685.09,2685.76,415864.0
1739215500,2685.91,2687.03,2684.85,2687.03,488440.0
1739215560,2687.03,2689.95,2686.3,2689.95,934498.0
1739215620,2689.95,2689.95,2686.57,2687.21,661424.0
1739215680,2687.22,2688.32,2686.23,2688.03,355548.0
1739215740,2688.03,2688.35,2686.61,2686.62,320274.0
1739215800,2686.62,2690.59,2686.42,2687.86,781896.0
1739215860,2687.86,2687.86,2685.55,2685.59,422204.0
1739215920,2685.59,2686.61,2685.0,2685.02,611652.0
1739215980,2685.02,2685.65,2682.43,2683.11,920440.0
1739216040,2683.11,2683.69,2681.35,2681.79,616984.0
1739216100,2681.79,2683.41,2681.1,2681.22,531670.0
1739216160,2681.24,2681.43,2678.2,2678.42,1401786.0
1739216220,2678.42,2678.67,2675.9,2676.69,2214922.0
1739216280,2676.76,2677.56,2674.0,2677.02,4684620.0
1739216340,2676.98,2677.27,2675.43,2675.43,524252.0
1739216400,2675.47,2676.44,2675.19,2675.48,485940.0
1739216460,2675.48,2677.76,2674.84,2677.76,1573664.0
1739216520,2677.76,2677.76,2674.14,2674.14,1196654.0
1739216580,2674.14,2676.53,2674.13,2675.69,503300.0
1739216640,2675.69,2676.05,2674.34,2674.35,289874.0
1739216700,2674.35,2675.21,2672.32,2673.01,1070198.0
1739216760,2673.3,2674.32,2669.61,2671.6,2251698.0
1739216820,2671.57,2671.78,2668.64,2669.55,1442432.0
1739216880,2669.55,2669.85,2667.86,2668.4,2148134.0
1739216940,2668.74,2669.46,2666.61,2667.17,1551468.0
1739217000,2667.17,2669.2,2666.02,2669.18,1625556.0
1739217060,2669.18,2669.53,2668.12,2668.18,574030.0
1739217120,2668.18,2671.36,2667.63,2671.36,988464.0
1739217180,2671.31,2671.76,2670.01,2670.19,535818.0
1739217240,2670.19,2670.82,2668.73,2669.15,951874.0
1739217300,2669.15,2669.15,2667.31,2667.77,517946.0
1739217360,2667.77,2670.8,2667.76,2670.6,878946.0
1739217420,2670.6,2671.73,2670.22,2670.75,663446.0
1739217480,2671.19,2671.31,2669.01,2670.15,458766.0
1739217540,2670.15,2671.01,2669.69,2670.87,481190.0
1739217600,2670.87,2671.79,2669.77,2670.72,1029870.0
1739217660,2670.72,2670.98,2669.38,2670.11,272586.0
1739217720,2670.08,2671.0,2669.44,2670.32,506998.0
1739217780,2670.32,2671.76,2667.1,2667.28,2136070.0
1739217840,2667.28,2668.47,2667.1,2668.18,2685336.0
1739217900,2668.18,2669.98,2667.47,2669.09,980338.0
1739217960,2669.09,2670.69,2668.05,2670.68,732126.0
1739218020,2670.68,2673.95,2669.82,2672.22,2136260.0
1739218080,2672.27,2674.65,2672.27,2672.28,552932.0
1739218140,2672.28,2673.59,2672.05,2673.42,315870.0
1739218200,2673.42,2674.28,2672.84,2672.98,502110.0
1739218260,2672.98,2674.04,2672.61,2673.97,402900.0
1739218320,2674.03,2675.31,2674.03,2674.34,1115470.0
1739218380,2674.34,2674.47,2673.09,2673.16,504660.0
1739218440,2673.16,2674.4,2673.16,2674.4,304402.0
1739218500,2674.45,2675.8,2673.68,2675.77,970728.0
1739218560,2675.77,2677.77,2675.75,2676.89,1294996.0
1739218620,2676.89,2677.65,2674.86,2674.86,1688256.0
1739218680,2674.86,2674.88,2670.86,2671.11,842026.0
1739218740,2671.11,2672.15,2670.22,2670.22,404242.0
1739218800,2670.22,2671.47,2669.13,2671.46,835384.0
1739218860,2671.46,2671.95,2669.34,2669.47,422884.0
1739218920,2669.47,2671.8,2669.47,2671.01,288996.0
1739218980,2670.81,2670.81,2669.01,2669.55,179278.0
1739219040,2669.55,2670.37,2668.45,2669.97,447528.0
1739219100,2669.97,2671.98,2669.97,2671.98,242248.0
1739219160,2672.2,2672.98,2669.36,2670.0,249654.0
1739219220,2670.0,2673.36,2670.0,2673.36,304116.0
1739219280,2673.36,2673.36,2671.04,2671.85,185216.0
1739219340,2671.85,2672.4,2671.56,2672.4,66318.0
1739219400,2672.4,2672.68,2671.17,2671.98,270068.0
1739219460,2671.98,2673.78,2671.97,2673.78,208398.0
1739219520,2673.78,2675.78,2673.46,2674.52,662336.0
1739219580,2674.52,2676.45,2674.12,2676.44,373126.0
1739219640,2676.44,2676.74,2674.24,2674.24,324960.0
1739219700,2674.24,2674.83,2673.52,2674.39,326952.0
1739219760,2674.34,2674.34,2672.49,2672.72,372756.0
1739219820,2672.72,2673.54,2672.48,2673.51,266080.0
1739219880,2673.95,2675.75,2673.83,2675.15,276630.0
1739219940,2675.15,2675.65,2674.09,2674.97,2247224.0
1739220000,2674.97,2677.86,2674.97,2677.06,665288.0
1739220060,2676.97,2677.3,2674.77,2676.89,318784.0
1739220120,2676.77,2676.77,2674.68,2675.64,250408.0
1739220180,2675.64,2677.5,2675.42,2676.65,211136.0
1739220240,2676.7,2681.18,2676.7,2681.18,2515970.0
1739220300,2681.18,2681.18,2678.35,2678.61,607158.0
1739220360,2678.61,2680.0,2678.52,2679.86,445248.0
1739220420,2679.86,2679.86,2678.39,2678.98,222958.0
1739220480,2678.98,2682.9,2678.98,2682.88,1784950.0
1739220540,2682.88,2682.88,2680.01,2680.26,578696.0
1739220600,2680.4,2681.32,2678.93,2680.61,745166.0
1739220660,2680.27,2681.15,2678.81,2680.88,457882.0
1739220720,2680.88,2682.69,2680.21,2680.55,228048.0
1739220780,2680.51,2680.51,2676.57,2677.28,674020.0
1739220840,2677.28,2677.48,2675.01,2675.65,739964.0
1739220900,2675.72,2677.76,2675.47,2677.76,808534.0
1739220960,2677.76,2679.16,2675.73,2679.15,1108370.0
1739221020,2679.15,2681.33,2679.15,2681.33,1360294.0
1739221080,2681.29,2681.29,2679.06,2679.61,472794.0
1739221140,2679.92,2686.0,2679.24,2683.3,3616588.0
1739221200,2683.56,2684.12,2680.85,2680.87,1107286.0
1739221260,2680.87,2681.19,2680.0,2680.53,330846.0
1739221320,2680.53,2681.1,2679.3,2679.3,337348.0
1739221380,2679.3,2679.5,2677.35,2677.67,693340.0
1739221440,2677.67,2678.93,2677.52,2678.13,199142.0
1739221500,2678.13,2679.0,2676.39,2676.39,658560.0
1739221560,2676.39,2677.07,2676.02,2676.27,384624.0
1739221620,2676.27,2678.22,2676.27,2678.22,222198.0
1739221680,2678.22,2678.22,2676.02,2676.03,347316.0
1739221740,2676.03,2677.71,2676.03,2677.71,148618.0
1739221800,2677.71,2677.9,2677.51,2677.6,86386.0
1739221860,2677.6,2677.61,2676.88,2677.26,155338.0
1739221920,2677.26,2678.24,2676.54,2676.54,257596.0
1739221980,2676.54,2676.54,2675.39,2675.52,529812.0
1739222040,2675.52,2675.53,2674.48,2675.17,363984.0
1739222100,2675.23,2675.65,2673.44,2673.65,777756.0
1739222160,2673.71,2674.31,2671.67,2671.7,397322.0
1739222220,2671.7,2672.03,2669.56,2670.98,993676.0
1739222280,2670.98,2671.0,2668.65,2669.24,623206.0
1739222340,2669.24,2669.73,2668.0,2668.1,712788.0
1739222400,2668.1,2669.12,2666.9,2667.17,1784080.0
1739222460,2667.17,2669.33,2667.17,2669.01,476238.0
1739222520,2669.01,2669.46,2668.19,2668.4,533110.0
1739222580,2668.4,2669.04,2668.38,2668.53,241206.0
1739222640,2668.53,2668.61,2668.0,2668.55,431614.0
1739222700,2668.55,2668.62,2667.54,2668.32,554380.0
1739222760,2668.32,2670.19,2668.31,2670.08,687354.0
1739222820,2670.08,2670.24,2668.64,2669.66,628916.0
1739222880,2669.66,2669.9,2668.76,2668.84,181778.0
1739222940,2668.84,2669.36,2668.83,2669.36,63914.0
1739223000,2669.36,2669.36,2667.56,2668.96,188176.0
1739223060,2668.96,2669.61,2668.55,2668.57,278042.0
1739223120,2668.57,2669.16,2667.0,2667.01,220424.0
1739223180,2666.96,2666.96,2661.23,2662.18,3964310.0
1739223240,2662.15,2664.07,2661.69,2664.07,613988.0
1739223300,2664.02,2666.03,2663.73,2665.98,776850.0
1739223360,2665.98,2666.44,2665.52,2666.43,553286.0
1739223420,2666.43,2666.75,2665.55,2666.24,430378.0
1739223480,2666.24,2666.46,2665.13,2666.45,238554.0
1739223540,2666.43,2667.49,2664.73,2664.73,558488.0
1739223600,2664.73,2665.21,2664.16,2664.16,281568.0
1739223660,2664.16,2665.07,2663.41,2664.62,1061852.0
1739223720,2664.61,2664.61,2662.31,2663.82,488278.0
1739223780,2663.79,2664.02,2662.81,2664.02,314158.0
1739223840,2664.02,2664.44,2662.79,2663.38,404430.0
1739223900,2663.38,2663.38,2661.0,2661.07,1245782.0
1739223960,2661.0,2661.98,2658.74,2661.98,1743412.0
1739224020,2661.98,2664.28,2661.71,2663.9,499488.0
1739224080,2663.9,2664.22,2661.47,2661.47,231934.0
1739224140,2661.47,2662.02,2659.4,2661.44,508446.0
1739224200,2661.38,2661.38,2655.84,2656.65,2975664.0
1739224260,2656.65,2660.03,2656.65,2659.77,638736.0
1739224320,2659.77,2660.57,2658.6,2660.1,426604.0
1739224380,2660.13,2663.24,2660.13,2663.23,814898.0
1739224440,2663.23,2664.78,2663.19,2664.49,437024.0
1739224500,2664.49,2667.05,2664.48,2666.28,1235316.0
1739224560,2666.28,2667.0,2664.82,2664.82,1245242.0
1739224620,2664.82,2664.82,2663.77,2664.2,263570.0
1739224680,2664.2,2664.2,2663.29,2663.53,561154.0
1739224740,2663.53,2663.6,2662.61,2662.61,354080.0
1739224800,2662.61,2663.53,2662.45,2662.72,519784.0
1739224860,2662.72,2663.48,2661.42,2661.61,975930.0
1739224920,2661.61,2661.61,2660.1,2660.1,321058.0
1739224980,2660.1,2661.39,2658.36,2658.59,565600.0
1739225040,2658.59,2660.02,2658.34,2660.01,527540.0
1739225100,2660.01,2660.28,2658.48,2660.07,650760.0
1739225160,2660.07,2661.37,2658.59,2661.05,460038.0
1739225220,2661.05,2661.2,2658.63,2658.63,1662664.0
1739225280,2658.63,2659.98,2658.63,2658.94,243112.0
1739225340,2658.94,2659.68,2658.69,2659.01,308944.0
1739225400,2659.03,2659.86,2659.03,2659.84,144944.0
1739225460,2659.84,2660.42,2659.56,2659.99,334472.0
1739225520,2659.99,2659.99,2657.96,2658.6,376002.0
1739225580,2658.6,2660.15,2658.6,2659.98,258716.0
1739225640,2660.01,2663.58,2660.01,2663.56,1006322.0
1739225700,2663.56,2664.94,2662.28,2664.9,1575338.0
1739225760,2664.84,2665.19,2663.23,2663.23,629620.0
1739225820,2663.23,2663.24,2659.35,2659.36,441974.0
1739225880,2659.41,2661.23,2659.33,2661.11,326732.0
1739225940,2661.11,2661.79,2659.98,2660.87,357506.0
1739226000,2660.87,2661.4,2660.86,2661.4,126542.0
1739226060,2661.4,2661.9,2659.01,2660.08,549510.0
1739226120,2660.19,2663.39,2660.19,2663.09,336494.0
1739226180,2663.09,2664.18,2661.98,2664.05,390364.0
1739226240,2664.05,2666.17,2663.99,2666.16,489062.0
1739226300,2666.16,2666.54,2664.6,2665.19,555778.0
1739226360,2665.19,2666.99,2664.74,2665.32,334662.0
1739226420,2665.32,2667.12,2665.3,2667.12,296196.0
1739226480,2667.12,2669.43,2666.8,2669.37,888582.0
1739226540,2669.32,2670.09,2667.73,2667.74,694508.0
1739226600,2667.74,2669.33,2667.58,2668.94,405832.0
1739226660,2669.27,2669.45,2668.8,2669.0,312186.0
1739226720,2669.05,2669.19,2666.29,2666.3,587556.0
1739226780,2666.18,2666.23,2665.22,2665.22,321242.0
1739226840,2665.22,2665.41,2664.51,2664.55,286796.0
1739226900,2664.57,2664.82,2664.23,2664.25,223808.0
1739226960,2664.25,2664.87,2664.23,2664.85,109906.0
1739227020,2664.85,2664.85,2661.76,2661.76,1112402.0
1739227080,2661.76,2663.57,2660.8,2661.9,1246170.0
1739227140,2661.9,2661.9,2657.65,2658.91,3724786.0
1739227200,2658.95,2662.2,2658.95,2662.19,656302.0
1739227260,2662.19,2663.32,2662.18,2663.31,354040.0
1739227320,2663.31,2663.79,2662.31,2662.97,212228.0
1739227380,2662.97,2662.98,2659.2,2659.59,327134.0
1739227440,2659.71,2660.69,2659.06,2659.93,831830.0
1739227500,2659.99,2661.16,2659.89,2659.93,807214.0
1739227560,2659.93,2659.94,2658.0,2658.01,420822.0
1739227620,2658.01,2658.8,2657.02,2658.8,766844.0
1739227680,2658.8,2659.29,2658.8,2659.15,259804.0
1739227740,2659.15,2659.16,2656.84,2658.18,557114.0
1739227800,2658.18,2658.18,2655.88,2655.89,322784.0
1739227860,2655.89,2656.57,2655.89,2656.55,260262.0
1739227920,2656.55,2656.56,2655.98,2656.47,387404.0
1739227980,2656.47,2656.48,2651.66,2651.72,2307812.0
1739228040,2651.72,2652.0,2650.87,2651.98,1125192.0
1739228100,2651.98,2653.7,2651.98,2653.69,592516.0
1739228160,2653.69,2655.45,2653.68,2655.45,327924.0
1739228220,2655.45,2655.62,2652.81,2653.07,649722.0
1739228280,2653.08,2656.43,2652.77,2656.42,660192.0
1739228340,2656.42,2660.32,2656.42,2657.19,1453860.0
1739228400,2657.19,2658.32,2654.32,2655.4,1325942.0
1739228460,2655.24,2658.74,2654.0,2658.11,1146658.0
1739228520,2657.87,2658.4,2655.11,2657.01,817628.0
1739228580,2657.01,2657.67,2652.31,2653.81,939082.0
1739228640,2653.37,2657.66,2653.37,2655.57,522762.0
1739228700,2655.64,2655.85,2652.49,2653.14,862286.0
1739228760,2652.96,2652.96,2651.48,2651.94,790328.0
1739228820,2651.94,2653.22,2651.76,2652.97,634894.0
1739228880,2652.97,2652.98,2650.13,2650.86,1268038.0
1739228940,2650.86,2652.98,2650.61,2652.98,366972.0
1739229000,2652.98,2655.65,2651.88,2654.3,1350362.0
1739229060,2654.17,2654.9,2653.55,2654.67,778076.0
1739229120,2654.67,2655.93,2654.08,2655.47,418314.0
1739229180,2655.36,2656.06,2654.33,2656.06,482866.0
1739229240,2656.06,2656.89,2655.22,2656.0,303830.0
1739229300,2656.15,2658.6,2656.11,2658.43,823362.0
1739229360,2658.43,2659.79,2658.11,2659.24,626424.0
1739229420,2658.98,2659.73,2658.62,2659.23,249334.0
1739229480,2659.23,2659.23,2658.55,2658.72,321352.0
1739229540,2658.72,2661.86,2658.5,2661.18,1067310.0
1739229600,2661.18,2661.92,2660.64,2661.48,528180.0
1739229660,2661.48,2661.48,2660.72,2661.48,454294.0
1739229720,2661.48,2661.58,2657.45,2658.6,783908.0
1739229780,2658.55,2658.67,2656.96,2657.07,291596.0
1739229840,2657.07,2657.84,2657.0,2657.68,415558.0
1739229900,2657.62,2657.62,2655.0,2655.19,987550.0
1739229960,2655.24,2655.25,2653.35,2653.68,1374970.0
1739230020,2653.68,2654.89,2652.5,2652.51,667018.0
1739230080,2652.51,2653.4,2652.11,2653.4,462268.0
1739230140,2653.36,2654.08,2652.56,2653.4,613208.0
1739230200,2653.4,2655.18,2652.98,2652.98,514132.0
1739230260,2652.98,2652.98,2651.3,2651.86,835794.0
1739230320,2651.81,2654.32,2651.75,2654.32,387820.0
1739230380,2654.32,2654.32,2651.14,2651.91,296008.0
1739230440,2651.8,2652.59,2650.88,2651.23,354140.0
1739230500,2651.23,2653.02,2651.08,2653.02,592594.0
1739230560,2653.02,2654.37,2653.0,2653.96,430376.0
1739230620,2653.96,2655.59,2653.14,2654.86,1032778.0
1739230680,2654.86,2655.15,2653.51,2654.57,346248.0
1739230740,2654.57,2654.63,2652.65,2652.84,340960.0
1739230800,2652.84,2654.27,2652.61,2653.79,947516.0
1739230860,2653.79,2655.9,2653.79,2655.51,396094.0
1739230920,2655.51,2656.57,2655.28,2655.69,416220.0
1739230980,2655.69,2656.55,2655.46,2655.81,195650.0
1739231040,2655.6,2656.45,2655.21,2655.88,184314.0
1739231100,2655.88,2657.27,2655.69,2657.26,541408.0
1739231160,2657.26,2658.54,2657.25,2658.27,379668.0
1739231220,2658.33,2658.44,2657.42,2657.58,297270.0
1739231280,2657.58,2657.82,2657.19,2657.25,196648.0
1739231340,2657.25,2658.15,2656.73,2658.15,173264.0
1739231400,2658.15,2658.5,2657.86,2657.92,202620.0
1739231460,2657.92,2659.1,2657.92,2658.71,434070.0
1739231520,2658.56,2659.48,2658.19,2659.22,341016.0
1739231580,2659.22,2659.28,2658.22,2658.49,148626.0
1739231640,2658.49,2658.49,2657.27,2657.28,270542.0
1739231700,2657.29,2658.12,2656.77,2657.24,315014.0
1739231760,2657.24,2659.48,2657.23,2659.47,241978.0
1739231820,2659.47,2659.62,2659.06,2659.61,301168.0
1739231880,2659.61,2660.0,2659.27,2659.99,257630.0
1739231940,2659.99,2660.0,2659.35,2659.99,333556.0
1739232000,2659.99,2665.24,2659.42,2663.22,1378488.0
1739232060,2663.17,2663.89,2660.94,2663.89,1000052.0
1739232120,2663.89,2664.08,2660.88,2662.36,4748922.0
1739232180,2662.36,2662.5,2661.02,2661.65,447616.0
1739232240,2661.65,2662.82,2660.6,2660.64,300128.0
1739232300,2660.68,2664.25,2660.64,2662.64,503210.0
1739232360,2662.64,2665.0,2661.08,2664.76,1307370.0
1739232420,2664.82,2667.43,2664.27,2664.27,1478820.0
1739232480,2664.26,2666.79,2662.61,2666.51,853986.0
1739232540,2666.18,2666.94,2664.27,2664.99,1233304.0
1739232600,2665.03,2667.0,2665.03,2666.98,570664.0
1739232660,2666.98,2672.07,2666.58,2667.9,2851952.0
1739232720,2667.9,2669.06,2667.05,2668.28,691408.0
1739232780,2668.14,2668.15,2666.11,2667.69,493184.0
1739232840,2667.71,2667.77,2664.87,2666.67,873354.0
1739232900,2666.67,2666.92,2664.64,2666.24,1080116.0
1739232960,2666.24,2666.36,2663.04,2663.32,943536.0
1739233020,2663.32,2665.35,2663.32,2665.17,477002.0
1739233080,2664.85,2667.27,2664.52,2666.6,513246.0
1739233140,2666.46,2669.26,2666.3,2668.66,444508.0
1739233200,2668.28,2668.56,2666.58,2667.0,560720.0
1739233260,2667.13,2669.6,2666.38,2668.7,923036.0
1739233320,2668.7,2668.7,2666.82,2667.65,482884.0
1739233380,2667.65,2669.59,2667.65,2668.39,448636.0
1739233440,2668.39,2669.07,2667.43,2667.86,320386.0
1739233500,2667.86,2672.83,2667.68,2672.11,1550668.0
1739233560,2672.11,2679.36,2671.6,2679.06,3170404.0
1739233620,2678.47,2679.48,2677.06,2678.53,2072852.0
1739233680,2678.53,2679.54,2675.55,2676.63,1204716.0
1739233740,2676.59,2676.85,2675.29,2676.45,622398.0
1739233800,2676.45,2678.28,2675.97,2677.0,710546.0
1739233860,2677.04,2680.0,2676.53,2676.64,1419494.0
1739233920,2676.96,2676.96,2672.4,2672.46,2305838.0
1739233980,2672.47,2674.86,2672.07,2674.86,632088.0
1739234040,2674.87,2681.23,2674.57,2680.53,3431472.0
1739234100,2680.53,2688.52,2680.18,2688.42,7066246.0
1739234160,2688.43,2689.6,2687.88,2689.6,2884130.0
1739234220,2689.6,2715.57,2688.4,2703.39,49898536.0
1739234280,2703.33,2706.89,2700.22,2704.6,9088516.0
1739234340,2704.56,2709.39,2704.21,2707.89,5693966.0
1739234400,2707.82,2711.24,2707.71,2708.82,4813366.0
1739234460,2708.82,2724.19,2708.82,2714.19,11977234.0
1739234520,2714.21,2717.31,2708.4,2714.48,5191326.0
1739234580,2714.41,2714.41,2705.64,2708.09,3991542.0
1739234640,2708.08,2709.58,2703.07,2706.06,3391962.0
1739234700,2706.06,2706.7,2702.07,2702.85,2890430.0
1739234760,2702.85,2703.51,2697.39,2699.72,5569334.0
1739234820,2699.84,2700.47,2692.48,2692.97,5027140.0
1739234880,2692.97,2695.98,2692.97,2694.22,4589696.0
1739234940,2694.22,2696.32,2693.01,2696.1,2380142.0
1739235000,2696.1,2696.1,2693.06,2693.49,1785894.0
1739235060,2693.49,2700.71,2693.0,2699.68,2455888.0
1739235120,2699.53,2701.39,2697.15,2697.48,3636750.0
1739235180,2697.43,2699.0,2696.73,2698.73,1695078.0
1739235240,2698.8,2699.26,2697.4,2698.47,1161664.0
1739235300,2698.47,2698.62,2695.09,2695.71,1232096.0
1739235360,2695.71,2699.26,2695.56,2697.16,2669372.0
1739235420,2697.16,2699.19,2697.06,2697.97,1503480.0
1739235480,2697.97,2702.7,2697.54,2702.61,2126120.0
1739235540,2702.61,2705.16,2702.61,2704.39,1920718.0
1739235600,2704.39,2710.49,2704.39,2710.4,11054374.0
1739235660,2710.32,2718.21,2710.32,2714.38,7657972.0
1739235720,2714.38,2714.43,2711.44,2712.0,2700252.0
1739235780,2711.84,2711.98,2704.0,2705.56,3931556.0
1739235840,2705.53,2707.65,2705.52,2707.23,978170.0
1739235900,2707.23,2707.23,2703.31,2703.34,1478998.0
1739235960,2703.4,2703.4,2697.95,2700.34,2419486.0
1739236020,2700.35,2700.35,2697.88,2698.19,1270786.0
1739236080,2698.68,2699.76,2698.03,2699.02,1064154.0
1739236140,2699.17,2699.22,2696.01,2696.79,7490334.0
1739236200,2696.73,2696.73,2696.0,2696.64,1814318.0
1739236260,2696.64,2698.11,2695.16,2698.11,2872752.0
1739236320,2697.55,2697.55,2695.57,2697.2,4367120.0
1739236380,2697.2,2697.85,2695.85,2697.57,724408.0
1739236440,2697.57,2697.78,2695.88,2695.88,1069894.0
1739236500,2695.88,2697.91,2695.65,2697.6,483594.0
1739236560,2697.65,2697.91,2695.59,2695.59,999690.0
1739236620,2695.59,2697.02,2693.4,2694.97,2371772.0
1739236680,2694.97,2694.97,2691.43,2693.44,7736260.0
1739236740,2693.48,2694.96,2692.06,2692.61,1382230.0
1739236800,2692.61,2693.91,2690.9,2693.53,1089322.0
1739236860,2693.53,2696.45,2693.38,2696.39,1218252.0
1739236920,2696.39,2697.89,2695.88,2697.88,623208.0
1739236980,2697.63,2699.99,2697.4,2699.84,1301674.0
1739237040,2699.84,2703.23,2699.79,2700.5,2800144.0
1739237100,2700.5,2702.43,2700.46,2700.46,1314514.0
1739237160,2699.85,2701.9,2698.46,2700.97,1369278.0
1739237220,2701.0,2703.83,2699.89,2700.62,1999728.0
1739237280,2700.81,2702.02,2698.02,2699.47,2484252.0
1739237340,2699.47,2700.25,2698.18,2698.61,540132.0
1739237400,2698.61,2698.84,2695.6,2698.34,1074488.0
1739237460,2698.4,2701.99,2697.79,2700.57,908052.0
1739237520,2700.57,2703.19,2697.27,2698.84,973136.0
1739237580,2698.85,2702.56,2698.15,2702.44,750168.0
1739237640,2702.44,2703.62,2700.35,2702.02,685764.0
1739237700,2702.02,2703.18,2700.61,2702.49,830840.0
1739237760,2702.12,2703.77,2700.01,2701.61,1974934.0
1739237820,2701.61,2702.1,2700.0,2702.08,1474074.0
1739237880,2702.08,2703.44,2701.41,2702.07,1099480.0
1739237940,2702.07,2703.82,2702.03,2702.84,1677530.0
1739238000,2702.84,2702.92,2701.94,2702.39,835932.0
1739238060,2702.39,2703.87,2702.06,2703.62,1111190.0
1739238120,2703.62,2703.78,2702.2,2703.78,2376226.0
1739238180,2703.78,2703.85,2702.22,2702.47,495802.0
1739238240,2702.47,2702.47,2702.0,2702.34,327744.0
1739238300,2702.34,2703.81,2701.94,2703.15,821504.0
1739238360,2703.15,2703.16,2698.23,2698.45,1172892.0
1739238420,2698.45,2701.19,2698.18,2699.12,574502.0
1739238480,2699.12,2699.27,2695.46,2695.78,1150706.0
1739238540,2695.79,2700.0,2695.79,2699.98,813830.0
1739238600,2700.19,2701.06,2697.53,2699.8,1001168.0
1739238660,2699.8,2700.93,2698.18,2698.81,352282.0
1739238720,2698.76,2699.44,2696.97,2698.39,1278704.0
1739238780,2698.39,2698.4,2696.61,2697.25,366710.0
1739238840,2697.25,2700.42,2697.22,2698.82,332020.0
1739238900,2698.82,2699.17,2696.95,2697.83,447786.0
1739238960,2697.88,2698.4,2697.1,2697.26,476770.0
1739239020,2697.26,2697.41,2695.38,2696.07,873812.0
1739239080,2696.27,2697.15,2695.05,2695.35,434120.0
1739239140,2695.35,2695.35,2693.67,2693.68,1114408.0
1739239200,2693.68,2697.39,2693.63,2695.11,1478950.0
1739239260,2695.11,2695.13,2692.13,2692.13,846430.0
1739239320,2692.19,2693.17,2690.64,2693.11,1535170.0
1739239380,2693.11,2698.68,2693.11,2698.3,1278692.0
1739239440,2698.3,2698.31,2693.75,2694.25,767606.0
1739239500,2694.15,2694.15,2692.18,2692.72,1208120.0
1739239560,2692.72,2695.38,2692.02,2694.98,661660.0
1739239620,2694.94,2695.35,2693.23,2694.53,491102.0
1739239680,2694.53,2695.58,2693.94,2695.34,577300.0
1739239740,2695.34,2695.35,2693.84,2694.89,527228.0
1739239800,2694.89,2694.89,2693.48,2694.28,570444.0
1739239860,2694.24,2694.24,2691.01,2691.05,475718.0
1739239920,2691.18,2691.2,2686.26,2689.32,4894134.0
1739239980,2689.32,2690.61,2688.27,2688.61,841582.0
1739240040,2688.61,2691.36,2688.47,2689.75,2571290.0
1739240100,2689.97,2692.97,2689.38,2691.48,1819384.0
1739240160,2691.48,2691.48,2687.68,2687.69,609602.0
1739240220,2687.69,2687.69,2682.89,2683.22,3017684.0
1739240280,2683.26,2685.41,2680.53,2681.11,2720124.0
1739240340,2681.17,2684.03,2680.89,2684.03,2108338.0
1739240400,2683.79,2684.24,2680.28,2680.8,1358584.0
1739240460,2680.8,2680.99,2673.71,2677.27,10011056.0
1739240520,2677.37,2677.55,2675.13,2675.3,2909426.0
1739240580,2675.3,2675.3,2670.3,2673.2,4505078.0
1739240640,2673.2,2675.72,2668.81,2675.56,6311626.0
1739240700,2675.56,2677.43,2674.73,2676.89,3140130.0
1739240760,2676.83,2677.91,2675.64,2676.05,1397234.0
1739240820,2676.05,2676.4,2674.04,2674.6,897638.0
1739240880,2674.67,2676.65,2674.18,2675.93,751584.0
1739240940,2676.11,2676.11,2672.43,2672.43,908442.0
1739241000,2672.43,2674.49,2672.03,2672.66,1456904.0
1739241060,2672.66,2672.82,2670.5,2672.22,1921126.0
1739241120,2672.27,2672.53,2665.65,2668.11,3295086.0
1739241180,2668.22,2668.91,2665.15,2667.66,1617374.0
1739241240,2667.66,2669.29,2666.32,2667.64,1293526.0
1739241300,2667.64,2670.0,2667.64,2669.13,1942294.0
1739241360,2669.06,2671.99,2668.0,2670.0,2363712.0
1739241420,2669.96,2671.65,2669.46,2670.42,2083720.0
1739241480,2670.43,2671.24,2669.81,2669.86,967180.0
1739241540,2669.9,2671.22,2668.35,2669.47,1489482.0
1739241600,2669.17,2669.73,2667.45,2669.72,1416192.0
1739241660,2669.72,2672.23,2669.71,2671.48,1877396.0
1739241720,2671.54,2674.77,2670.75,2674.18,1478954.0
1739241780,2674.18,2675.14,2673.74,2674.61,873436.0
1739241840,2674.61,2676.47,2674.24,2675.83,1418288.0
1739241900,2675.83,2677.0,2675.0,2675.53,2415244.0
1739241960,2675.53,2680.09,2675.53,2677.71,2438604.0
1739242020,2677.48,2679.04,2676.98,2677.85,1794892.0
1739242080,2677.85,2683.0,2677.59,2682.91,2501302.0
1739242140,2682.68,2683.86,2679.77,2679.78,3562732.0
1739242200,2679.78,2683.98,2679.72,2683.56,1063844.0
1739242260,2683.12,2684.94,2680.54,2680.54,2282588.0
1739242320,2680.54,2682.12,2680.39,2682.01,1008360.0
1739242380,2682.01,2682.18,2680.01,2680.02,872004.0
1739242440,2680.01,2680.96,2679.81,2679.99,629648.0
1739242500,2679.99,2681.24,2676.95,2677.76,1506292.0
1739242560,2677.81,2678.78,2676.88,2678.54,844184.0
1739242620,2678.54,2680.22,2678.54,2680.03,364632.0
1739242680,2679.72,2680.89,2679.46,2679.82,702108.0
1739242740,2679.88,2680.45,2679.31,2680.43,728106.0
1739242800,2680.43,2680.43,2678.09,2678.1,888152.0
1739242860,2678.1,2678.1,2675.11,2675.11,2366676.0
1739242920,2675.12,2675.5,2674.22,2675.5,912580.0
1739242980,2675.63,2676.39,2674.99,2675.02,1040144.0
1739243040,2675.02,2675.53,2673.69,2675.16,257664.0
1739243100,2675.27,2677.45,2674.61,2676.4,802284.0
1739243160,2676.36,2676.37,2673.96,2675.61,431346.0
1739243220,2675.61,2675.61,2672.65,2673.56,622128.0
1739243280,2673.56,2675.44,2671.35,2671.66,779542.0
1739243340,2671.71,2673.84,2671.44,2673.61,981056.0
1739243400,2673.73,2676.61,2673.72,2675.44,976072.0
1739243460,2675.44,2675.44,2673.56,2674.0,273898.0
1739243520,2674.07,2675.31,2673.77,2674.13,376746.0
1739243580,2674.28,2675.48,2674.02,2675.19,427980.0
1739243640,2675.19,2676.45,2675.18,2676.29,756870.0
1739243700,2676.29,2677.36,2676.27,2676.28,923804.0
1739243760,2676.28,2676.81,2675.96,2676.61,348938.0
1739243820,2676.61,2677.73,2674.6,2675.14,578140.0
1739243880,2675.14,2676.12,2675.0,2675.19,293942.0
1739243940,2675.17,2675.53,2673.68,2673.86,346972.0
1739244000,2673.85,2673.87,2671.59,2673.85,488702.0
1739244060,2673.85,2674.89,2672.98,2673.29,748920.0
1739244120,2673.29,2673.73,2672.0,2673.0,486092.0
1739244180,2673.0,2674.68,2673.0,2674.11,328580.0
1739244240,2674.11,2674.11,2672.58,2672.76,342284.0
1739244300,2672.76,2673.73,2672.11,2673.72,353964.0
1739244360,2673.72,2673.87,2673.01,2673.15,569250.0
1739244420,2673.15,2674.4,2673.15,2674.0,384308.0
1739244480,2674.0,2674.83,2671.89,2672.39,518760.0
1739244540,2672.35,2672.35,2670.12,2671.44,671880.0
1739244600,2671.44,2672.5,2671.23,2672.07,517536.0
1739244660,2672.08,2672.94,2671.56,2671.56,489552.0
1739244720,2671.61,2672.1,2670.82,2670.9,272544.0
1739244780,2670.9,2671.38,2670.09,2671.07,769246.0
1739244840,2671.11,2672.04,2669.06,2669.93,1407660.0
1739244900,2669.93,2671.31,2668.53,2669.26,1046854.0
1739244960,2669.35,2669.63,2667.66,2668.98,1914654.0
1739245020,2668.98,2669.24,2667.18,2668.05,1752428.0
1739245080,2668.05,2668.97,2667.6,2668.96,793574.0
1739245140,2668.96,2670.58,2668.07,2670.57,1009254.0
1739245200,2670.56,2671.51,2669.77,2670.82,672004.0
1739245260,2670.82,2672.48,2670.81,2672.2,454746.0
1739245320,2672.25,2672.49,2671.61,2671.62,758480.0
1739245380,2671.62,2671.87,2670.15,2670.94,445722.0
1739245440,2670.94,2671.78,2670.49,2671.77,223280.0
1739245500,2671.77,2672.24,2670.64,2672.24,513066.0
1739245560,2672.5,2673.9,2671.81,2673.9,596108.0
1739245620,2673.9,2674.81,2673.9,2674.81,508598.0
1739245680,2674.81,2675.99,2674.79,2675.8,1156468.0
1739245740,2675.84,2675.98,2675.27,2675.68,488222.0
1739245800,2675.68,2675.68,2674.03,2674.42,361430.0
1739245860,2674.48,2675.1,2674.09,2674.56,460902.0
1739245920,2674.56,2675.6,2674.21,2675.38,666778.0
1739245980,2675.38,2676.06,2675.22,2675.24,392126.0
1739246040,2675.24,2675.61,2674.95,2675.6,240424.0
1739246100,2675.6,2675.6,2674.61,2675.46,461868.0
1739246160,2675.46,2677.25,2675.27,2677.25,345466.0
1739246220,2677.25,2678.1,2676.98,2676.98,630778.0
1739246280,2676.84,2678.15,2676.84,2677.61,316278.0
1739246340,2677.61,2678.14,2677.61,2677.71,289292.0
1739246400,2677.71,2678.5,2677.7,2678.18,681588.0
1739246460,2678.23,2680.0,2678.23,2679.62,1586846.0
1739246520,2679.62,2681.87,2679.01,2680.77,1684934.0
1739246580,2680.77,2681.12,2678.96,2680.67,1042118.0
1739246640,2680.67,2680.67,2678.18,2678.18,632378.0
1739246700,2678.34,2679.86,2678.05,2679.79,826228.0
1739246760,2679.76,2684.0,2679.76,2682.13,3546114.0
1739246820,2682.13,2683.2,2682.0,2683.14,477620.0
1739246880,2683.14,2683.15,2680.6,2681.68,806920.0
1739246940,2681.59,2681.59,2678.29,2678.3,885748.0
1739247000,2678.3,2678.95,2676.88,2678.95,670126.0
1739247060,2678.95,2678.95,2676.39,2676.43,435924.0
1739247120,2676.43,2677.16,2675.2,2676.05,2411598.0
1739247180,2676.05,2676.9,2675.56,2676.48,284672.0
1739247240,2676.48,2676.75,2675.63,2676.74,344332.0
1739247300,2676.74,2677.94,2676.24,2677.94,486262.0
1739247360,2677.94,2678.38,2675.11,2675.11,557150.0
1739247420,2675.11,2677.31,2675.0,2677.31,660942.0
1739247480,2677.31,2679.56,2677.31,2679.3,850014.0
1739247540,2679.4,2679.86,2678.68,2679.81,518234.0
1739247600,2679.81,2680.27,2679.44,2680.27,668644.0
1739247660,2680.27,2683.1,2680.27,2681.7,654332.0
1739247720,2681.68,2682.32,2680.61,2681.5,681366.0
1739247780,2681.5,2681.52,2678.84,2678.84,781318.0
1739247840,2678.84,2680.33,2678.79,2678.9,615064.0
1739247900,2678.79,2679.36,2677.59,2678.05,520436.0
1739247960,2678.26,2680.18,2677.97,2680.18,210640.0
1739248020,2680.18,2680.88,2678.65,2680.88,1237440.0
1739248080,2680.88,2681.54,2680.27,2680.53,494778.0
1739248140,2680.53,2680.9,2680.23,2680.28,122868.0
1739248200,2680.28,2681.25,2680.02,2681.11,270866.0
1739248260,2681.11,2682.47,2680.65,2680.97,512460.0
1739248320,2680.92,2682.53,2680.0,2682.16,1414086.0
1739248380,2682.16,2683.58,2681.27,2683.53,809228.0
1739248440,2683.57,2684.44,2683.28,2684.36,831106.0
1739248500,2684.36,2687.99,2684.21,2686.32,2384106.0
1739248560,2686.3,2686.8,2685.48,2685.48,1331940.0
1739248620,2685.48,2686.78,2684.22,2684.23,787468.0
1739248680,2684.23,2684.72,2682.12,2682.81,532404.0
1739248740,2682.81,2686.0,2682.56,2685.99,624222.0
1739248800,2685.94,2686.73,2685.32,2686.14,1018662.0
1739248860,2686.38,2688.57,2686.38,2687.26,1680854.0
1739248920,2687.26,2689.9,2686.84,2689.68,1358174.0
1739248980,2689.68,2690.45,2687.09,2687.36,1449382.0
1739249040,2687.36,2687.36,2686.23,2686.61,1218500.0
1739249100,2686.61,2687.02,2686.39,2686.73,571144.0
1739249160,2686.79,2692.53,2686.79,2689.68,2019178.0
1739249220,2689.73,2691.99,2689.73,2691.44,1283122.0
1739249280,2691.44,2693.7,2690.45,2693.01,1502242.0
1739249340,2693.01,2694.16,2689.76,2689.98,2097922.0
1739249400,2689.98,2692.52,2689.77,2691.14,2884572.0
1739249460,2691.72,2692.4,2690.3,2691.17,1360846.0
1739249520,2691.16,2694.81,2690.19,2694.8,2989224.0
1739249580,2694.79,2694.79,2693.0,2693.86,1668352.0
1739249640,2693.86,2694.65,2692.86,2692.97,2698776.0
1739249700,2692.97,2693.81,2691.89,2691.92,1032480.0
1739249760,2691.92,2692.2,2690.4,2690.99,795534.0
1739249820,2690.99,2693.13,2690.22,2692.64,1142070.0
1739249880,2692.64,2693.11,2690.68,2691.83,1093080.0
1739249940,2691.77,2693.86,2691.6,2692.05,1126346.0
1739250000,2692.35,2693.94,2690.35,2690.92,1626248.0
1739250060,2690.92,2690.92,2688.87,2689.35,1535238.0
1739250120,2689.41,2694.89,2689.23,2694.68,1416014.0
1739250180,2694.68,2702.85,2694.68,2700.14,8364658.0
1739250240,2701.11,2702.65,2698.14,2698.99,3793164.0
1739250300,2698.99,2701.97,2698.86,2699.61,2751818.0
1739250360,2699.61,2700.79,2698.44,2700.34,2200300.0
1739250420,2700.4,2702.02,2700.0,2700.01,1394466.0
1739250480,2700.01,2700.01,2697.51,2698.45,1505154.0
1739250540,2698.66,2700.61,2696.48,2700.6,1780108.0
1739250600,2700.92,2701.24,2697.61,2698.53,1036906.0
1739250660,2698.53,2698.53,2695.67,2698.46,1051122.0
1739250720,2698.52,2700.62,2698.52,2698.9,1337292.0
1739250780,2698.9,2699.27,2697.68,2697.74,1128988.0
1739250840,2697.7,2698.47,2696.33,2696.77,1438386.0
1739250900,2696.77,2699.11,2696.76,2699.1,1088930.0
1739250960,2699.1,2699.25,2693.31,2693.64,2953878.0
1739251020,2693.62,2695.61,2692.28,2694.96,2200898.0
1739251080,2694.82,2695.7,2694.1,2695.16,1316468.0
1739251140,2695.36,2695.43,2693.67,2695.43,553560.0
1739251200,2695.43,2697.7,2695.43,2696.02,1325208.0
1739251260,2696.38,2703.57,2696.06,2701.32,4963700.0
1739251320,2701.32,2701.53,2699.07,2701.41,2525164.0
1739251380,2701.47,2701.54,2698.47,2700.9,3428778.0
1739251440,2700.88,2701.03,2699.93,2700.65,1415792.0
1739251500,2700.65,2700.65,2698.49,2699.0,1166256.0
1739251560,2699.0,2701.72,2698.69,2701.26,4763162.0
1739251620,2701.2,2702.18,2700.83,2701.93,1406612.0
1739251680,2701.93,2702.27,2701.2,2702.02,1089552.0
1739251740,2702.02,2702.19,2701.43,2701.71,861016.0
1739251800,2701.77,2702.85,2701.6,2701.6,1479810.0
1739251860,2701.19,2701.61,2696.52,2698.74,3674138.0
1739251920,2698.74,2698.74,2696.6,2698.19,1085910.0
1739251980,2698.03,2698.99,2697.38,2698.3,956284.0
1739252040,2698.3,2700.79,2697.66,2700.03,786232.0
1739252100,2700.03,2705.93,2700.01,2704.12,2114540.0
1739252160,2704.03,2704.03,2698.61,2700.9,1043792.0
1739252220,2700.9,2701.88,2699.53,2701.28,1184508.0
1739252280,2701.08,2701.08,2699.28,2700.07,998192.0
1739252340,2700.07,2701.31,2700.0,2700.01,789874.0
1739252400,2700.01,2700.97,2700.01,2700.29,782388.0
1739252460,2700.15,2700.23,2698.46,2699.3,845140.0
1739252520,2699.36,2701.35,2699.36,2700.64,1038640.0
1739252580,2700.64,2702.33,2700.02,2701.65,689166.0
1739252640,2701.65,2702.27,2700.71,2702.23,732982.0
1739252700,2702.23,2702.48,2699.82,2701.86,1280720.0
1739252760,2701.43,2702.35,2700.38,2700.39,630000.0
1739252820,2700.39,2700.7,2699.41,2700.48,844392.0
1739252880,2700.47,2703.0,2700.47,2701.72,857258.0
1739252940,2701.65,2701.65,2698.24,2698.94,1248692.0
1739253000,2698.9,2699.27,2696.2,2698.59,1952350.0
1739253060,2698.67,2699.55,2697.32,2699.55,807196.0
1739253120,2699.57,2701.73,2699.57,2701.31,705462.0
1739253180,2701.31,2703.0,2701.11,2701.44,754172.0
1739253240,2701.44,2704.45,2701.14,2704.44,1661002.0
1739253300,2704.44,2716.0,2704.4,2713.96,10068064.0
1739253360,2713.12,2720.22,2712.68,2720.12,5707204.0
1739253420,2720.12,2720.85,2716.31,2716.88,6102026.0
1739253480,2716.94,2719.11,2713.73,2718.32,4679776.0
1739253540,2718.32,2718.32,2715.18,2715.96,2109652.0
1739253600,2716.11,2716.54,2713.11,2714.0,2795306.0
1739253660,2713.95,2714.19,2708.52,2709.16,1901886.0
1739253720,2709.16,2711.6,2707.47,2710.47,1984204.0
1739253780,2710.47,2710.47,2708.42,2708.64,767758.0
1739253840,2708.64,2708.97,2706.27,2706.48,1650684.0
1739253900,2706.44,2706.8,2703.01,2703.45,1956584.0
1739253960,2703.48,2705.56,2703.48,2705.56,1084754.0
1739254020,2705.63,2706.86,2704.7,2706.62,1090184.0
1739254080,2706.62,2707.34,2705.47,2705.57,2515160.0
1739254140,2705.57,2705.66,2703.53,2704.93,1031668.0
1739254200,2704.93,2704.99,2703.79,2704.17,735096.0
1739254260,2704.17,2707.25,2703.77,2705.17,734622.0
1739254320,2705.31,2705.5,2704.52,2705.36,648126.0
1739254380,2705.37,2705.9,2704.45,2704.45,454004.0
1739254440,2704.16,2704.9,2703.8,2704.32,898266.0
1739254500,2704.32,2705.0,2703.01,2703.2,1398870.0
1739254560,2703.01,2703.11,2701.1,2703.11,1756240.0
1739254620,2703.11,2703.39,2701.29,2702.27,997020.0
1739254680,2702.27,2703.86,2702.27,2702.87,687742.0
1739254740,2702.87,2705.66,2702.81,2705.66,849234.0
1739254800,2705.66,2709.0,2705.66,2708.67,4182828.0
1739254860,2708.67,2709.54,2708.0,2709.52,834796.0
1739254920,2709.52,2709.88,2708.03,2709.11,985286.0
1739254980,2709.11,2710.68,2708.76,2710.57,1411596.0
1739255040,2710.57,2716.97,2710.46,2715.17,2673464.0
1739255100,2715.1,2715.1,2711.1,2711.99,2290144.0
1739255160,2711.99,2713.0,2711.74,2711.97,1115694.0
1739255220,2711.97,2713.47,2710.55,2710.55,910664.0
1739255280,2710.58,2710.58,2705.79,2706.65,2852626.0
1739255340,2706.65,2708.04,2706.26,2708.04,798176.0
1739255400,2708.04,2708.5,2706.42,2707.18,708142.0
1739255460,2707.18,2707.99,2705.31,2706.7,1094654.0
1739255520,2706.58,2710.48,2706.58,2710.43,904416.0
1739255580,2710.43,2711.54,2708.41,2708.46,1915688.0
1739255640,2708.5,2711.47,2708.46,2711.14,1812872.0
1739255700,2711.14,2711.5,2710.56,2711.49,703742.0
1739255760,2711.49,2716.59,2711.47,2716.59,2410470.0
1739255820,2716.59,2718.43,2714.2,2714.66,3146272.0
1739255880,2714.83,2716.48,2714.6,2715.96,996650.0
1739255940,2715.96,2715.99,2714.04,2714.38,1194204.0
1739256000,2714.38,2714.39,2711.48,2711.95,1007220.0
1739256060,2711.95,2713.89,2711.9,2712.61,625314.0
1739256120,2712.61,2713.24,2711.72,2712.28,569278.0
1739256180,2712.34,2714.32,2712.34,2714.32,656222.0
1739256240,2714.32,2716.37,2714.18,2716.27,811880.0
1739256300,2716.32,2719.69,2714.55,2714.56,2420078.0
1739256360,2714.51,2716.72,2713.77,2714.88,1565448.0
1739256420,2714.88,2716.23,2712.04,2712.86,3425406.0
1739256480,2712.86,2714.9,2712.86,2713.56,773338.0
1739256540,2713.56,2719.44,2713.55,2716.89,1955720.0
1739256600,2716.89,2719.84,2716.56,2718.1,1279248.0
1739256660,2718.08,2723.02,2717.4,2721.34,5576948.0
1739256720,2721.06,2723.6,2720.99,2723.32,3122052.0
1739256780,2723.32,2723.99,2721.98,2721.98,2841098.0
1739256840,2721.98,2722.46,2718.22,2718.57,1439484.0
1739256900,2718.66,2720.85,2718.66,2719.54,1244346.0
1739256960,2719.54,2720.98,2718.9,2720.42,1135894.0
1739257020,2720.17,2722.86,2719.58,2722.09,1179466.0
1739257080,2722.09,2722.46,2721.36,2721.77,1867680.0
1739257140,2721.77,2721.95,2721.25,2721.78,634092.0
1739257200,2721.78,2722.73,2718.58,2719.03,1682016.0
1739257260,2719.15,2719.22,2716.58,2716.58,1084214.0
1739257320,2716.58,2716.62,2712.15,2713.31,2206960.0
1739257380,2713.6,2717.01,2713.6,2717.01,1537920.0
1739257440,2717.01,2719.35,2717.01,2717.27,942250.0
1739257500,2717.27,2719.22,2717.25,2718.17,583394.0
1739257560,2718.12,2718.12,2715.23,2715.23,529890.0
1739257620,2715.2,2715.23,2712.78,2713.97,892732.0
1739257680,2713.97,2717.37,2713.97,2716.42,2175468.0
1739257740,2716.55,2716.87,2714.48,2714.65,562236.0
1739257800,2714.65,2718.39,2714.65,2718.39,809632.0
1739257860,2718.42,2720.28,2717.43,2717.44,1242068.0
1739257920,2716.72,2718.14,2715.19,2715.26,994366.0
1739257980,2715.33,2716.32,2712.68,2712.68,953284.0
1739258040,2712.68,2714.1,2712.25,2713.74,1050926.0
1739258100,2713.74,2714.4,2713.21,2714.39,792986.0
1739258160,2714.39,2715.5,2713.89,2714.47,823874.0
1739258220,2714.47,2715.44,2712.77,2713.36,816998.0
1739258280,2713.36,2714.99,2712.98,2714.99,584018.0
1739258340,2715.0,2717.55,2714.59,2717.23,631384.0
1739258400,2717.23,2720.72,2716.89,2720.72,1938686.0
1739258460,2720.72,2723.24,2720.72,2721.93,1645388.0
1739258520,2721.99,2722.2,2718.04,2718.24,1132666.0
1739258580,2718.25,2718.25,2713.14,2715.19,2069638.0
1739258640,2715.19,2717.57,2715.19,2716.95,971544.0
1739258700,2716.95,2718.38,2716.9,2717.52,743682.0
1739258760,2717.52,2719.99,2716.85,2719.99,2333330.0
1739258820,2719.99,2722.53,2719.24,2721.0,987628.0
1739258880,2720.96,2721.12,2719.14,2719.44,1080068.0
1739258940,2719.44,2720.0,2714.84,2715.51,2037478.0
1739259000,2715.57,2717.41,2715.56,2716.15,756582.0
1739259060,2716.12,2718.39,2716.12,2718.39,1216818.0
1739259120,2718.53,2719.37,2717.76,2717.87,689892.0
1739259180,2717.87,2717.93,2715.38,2716.17,881576.0
1739259240,2716.17,2717.89,2715.22,2717.89,607458.0
1739259300,2717.94,2718.23,2716.14,2717.47,1670652.0
1739259360,2717.47,2718.23,2714.36,2715.35,1758574.0
1739259420,2715.35,2715.49,2714.3,2714.69,1070098.0
1739259480,2714.69,2714.83,2709.6,2711.33,4160020.0
1739259540,2710.75,2716.23,2710.75,2713.97,2946544.0
1739259600,2713.97,2715.99,2713.89,2715.27,1027012.0
1739259660,2715.27,2716.65,2714.01,2715.41,2125794.0
1739259720,2715.4,2717.29,2715.4,2716.39,1066310.0
1739259780,2716.39,2716.7,2714.08,2714.15,1467874.0
1739259840,2714.15,2716.54,2714.09,2716.49,728966.0
1739259900,2716.49,2716.49,2713.99,2714.06,847700.0
1739259960,2714.01,2715.35,2712.71,2713.05,760604.0
1739260020,2713.13,2715.02,2713.13,2713.43,957234.0
1739260080,2713.43,2713.76,2712.48,2713.53,980138.0
1739260140,2713.54,2713.61,2712.54,2713.01,875164.0
1739260200,2713.01,2713.01,2710.3,2710.39,1191862.0
1739260260,2710.39,2710.9,2709.21,2709.97,1369596.0
1739260320,2710.28,2711.19,2710.21,2710.22,1191492.0
1739260380,2710.22,2713.45,2710.22,2712.14,805356.0
1739260440,2711.92,2713.39,2711.19,2712.71,930988.0
1739260500,2712.71,2715.14,2712.2,2712.31,1732234.0
1739260560,2712.31,2713.7,2712.31,2712.93,808182.0
1739260620,2712.93,2713.12,2711.81,2711.9,788124.0
1739260680,2711.89,2712.04,2709.61,2709.66,2401916.0
1739260740,2709.69,2711.46,2708.37,2710.9,2564056.0
1739260800,2710.73,2713.58,2710.2,2710.89,1976664.0
1739260860,2710.89,2713.84,2710.86,2713.57,1274416.0
1739260920,2713.59,2714.94,2710.94,2710.94,1221566.0
1739260980,2710.94,2712.92,2710.26,2711.98,759372.0
1739261040,2711.94,2712.06,2710.01,2710.64,538896.0
1739261100,2710.38,2710.57,2706.01,2707.28,3886712.0
1739261160,2707.32,2710.06,2707.13,2708.59,1310782.0
1739261220,2708.84,2709.96,2708.23,2709.43,564846.0
1739261280,2709.43,2709.64,2706.77,2708.9,568872.0
1739261340,2708.9,2709.89,2707.57,2709.12,1003394.0
1739261400,2709.12,2709.37,2704.53,2706.24,4443944.0
1739261460,2706.24,2706.89,2705.75,2706.02,1307412.0
1739261520,2705.95,2706.62,2705.52,2706.35,1482264.0
1739261580,2706.36,2708.52,2706.18,2707.28,750044.0
1739261640,2707.28,2708.94,2707.28,2708.91,637112.0
1739261700,2708.91,2710.0,2708.65,2709.28,854464.0
1739261760,2709.28,2709.99,2706.32,2707.29,1584732.0
1739261820,2707.29,2708.19,2705.97,2708.17,1003878.0
1739261880,2708.17,2710.06,2707.99,2709.96,904036.0
1739261940,2709.96,2711.54,2709.96,2711.31,1768888.0
1739262000,2711.35,2712.24,2709.32,2712.24,1302636.0
1739262060,2712.24,2714.64,2711.15,2711.45,2344932.0
1739262120,2711.45,2712.1,2711.13,2711.4,733514.0
1739262180,2711.48,2711.61,2710.0,2710.39,1496578.0
1739262240,2710.34,2710.73,2709.49,2710.72,708626.0
1739262300,2710.72,2712.05,2710.55,2711.42,1092522.0
1739262360,2711.37,2711.37,2709.92,2711.02,1347526.0
1739262420,2711.02,2712.28,2710.22,2710.22,1808464.0
1739262480,2710.22,2711.91,2710.21,2710.9,1053780.0
1739262540,2710.9,2711.9,2710.88,2710.99,1310132.0
1739262600,2710.99,2713.29,2710.96,2713.29,1743556.0
1739262660,2713.29,2713.9,2711.89,2711.89,945366.0
1739262720,2711.9,2714.37,2711.77,2713.74,1041246.0
1739262780,2713.44,2714.32,2712.22,2714.08,1223200.0
1739262840,2714.08,2715.55,2714.06,2714.61,1979808.0
1739262900,2714.32,2715.63,2712.9,2715.63,1193574.0
1739262960,2715.63,2716.9,2715.0,2715.01,1240870.0
1739263020,2715.01,2717.06,2715.01,2716.47,1103894.0
1739263080,2716.62,2717.77,2715.49,2715.49,1199364.0
1739263140,2715.3,2716.38,2714.39,2716.09,898742.0
1739263200,2716.09,2718.99,2715.71,2718.01,3342180.0
1739263260,2718.01,2719.59,2717.43,2717.75,1136984.0
1739263320,2717.93,2720.32,2717.65,2718.7,3630444.0
1739263380,2718.65,2718.65,2717.08,2717.32,955796.0
1739263440,2717.32,2717.7,2716.14,2716.2,695468.0
1739263500,2716.2,2716.2,2714.58,2714.99,699832.0
1739263560,2714.99,2716.11,2712.06,2712.98,2147346.0
1739263620,2713.03,2713.93,2712.52,2713.67,1432078.0
1739263680,2713.64,2715.06,2713.64,2714.61,774784.0
1739263740,2714.61,2715.73,2714.56,2715.36,566764.0
1739263800,2715.36,2715.36,2713.89,2714.4,806882.0
1739263860,2714.36,2715.35,2713.8,2714.64,695304.0
1739263920,2714.64,2715.78,2714.18,2715.27,734354.0
1739263980,2715.56,2716.59,2715.04,2716.58,1414718.0
1739264040,2716.58,2717.02,2715.83,2715.85,539524.0
1739264100,2715.85,2715.85,2713.0,2713.0,509432.0
1739264160,2713.0,2714.53,2712.75,2713.17,575976.0
1739264220,2713.42,2714.78,2712.84,2714.59,452842.0
1739264280,2714.59,2714.59,2713.37,2714.28,470166.0
1739264340,2714.28,2714.32,2713.56,2714.29,570720.0
1739264400,2714.42,2715.89,2714.06,2715.43,1071908.0
1739264460,2715.43,2716.99,2715.01,2715.01,720710.0
1739264520,2715.01,2715.01,2712.63,2713.25,504834.0
1739264580,2713.32,2714.24,2712.81,2714.23,457510.0
1739264640,2714.25,2714.43,2712.83,2713.38,695382.0
1739264700,2713.38,2714.47,2712.85,2712.86,471648.0
1739264760,2712.81,2713.56,2711.52,2711.54,337594.0
1739264820,2711.45,2711.74,2709.93,2710.11,1574070.0
1739264880,2710.15,2710.35,2707.3,2707.94,1399180.0
1739264940,2707.95,2709.07,2707.95,2708.69,1461042.0
1739265000,2709.06,2711.06,2709.06,2710.47,806724.0
1739265060,2710.29,2710.95,2710.01,2710.18,510946.0
1739265120,2710.18,2710.88,2709.92,2710.62,395012.0
1739265180,2710.62,2710.62,2709.21,2709.22,399574.0
1739265240,2709.07,2710.2,2708.15,2709.86,1217312.0
1739265300,2709.86,2712.62,2709.86,2712.62,905320.0
1739265360,2712.64,2713.95,2712.44,2712.45,844370.0
1739265420,2712.45,2713.56,2711.55,2713.27,854096.0
1739265480,2713.27,2713.28,2709.21,2709.36,1395386.0
1739265540,2709.42,2710.18,2706.92,2707.45,913682.0
1739265600,2707.45,2707.87,2705.67,2706.59,1883140.0
1739265660,2706.59,2708.66,2706.42,2708.65,1017302.0
1739265720,2708.65,2710.23,2708.65,2710.05,573896.0
1739265780,2710.05,2710.99,2709.55,2710.99,590904.0
1739265840,2710.99,2710.99,2708.94,2710.28,1053520.0
1739265900,2710.28,2712.45,2710.28,2712.44,536272.0
1739265960,2712.44,2712.99,2711.58,2711.72,1276364.0
1739266020,2711.62,2712.28,2710.18,2711.89,980260.0
1739266080,2712.31,2712.75,2711.61,2712.12,761706.0
1739266140,2712.12,2712.87,2711.8,2711.82,441050.0
1739266200,2711.82,2715.36,2711.66,2714.52,1850814.0
1739266260,2714.52,2716.49,2713.39,2714.97,1046636.0
1739266320,2714.84,2715.9,2713.45,2713.45,1953390.0
1739266380,2713.32,2714.47,2712.51,2713.89,626208.0
1739266440,2713.96,2714.61,2713.02,2713.65,1036714.0
1739266500,2713.65,2713.84,2707.42,2709.05,2244306.0
1739266560,2709.05,2710.97,2708.94,2710.05,1074872.0
1739266620,2710.09,2710.48,2708.67,2708.73,661180.0
1739266680,2708.73,2710.62,2708.06,2710.17,904354.0
1739266740,2710.23,2712.37,2710.23,2710.6,595584.0
1739266800,2710.6,2713.35,2710.6,2712.38,967106.0
1739266860,2712.27,2712.45,2709.05,2709.05,700406.0
1739266920,2709.18,2709.48,2705.38,2705.38,5394062.0
1739266980,2705.38,2706.22,2703.64,2705.05,5589050.0
1739267040,2705.05,2705.71,2703.01,2705.65,2171180.0
1739267100,2705.52,2708.15,2705.03,2706.61,2920878.0
1739267160,2706.56,2709.02,2706.37,2708.36,980814.0
1739267220,2708.26,2713.7,2707.63,2713.7,1277644.0
1739267280,2713.7,2713.7,2710.33,2710.33,2545112.0
1739267340,2710.33,2716.78,2710.33,2716.1,1509096.0
1739267400,2716.1,2716.6,2710.77,2711.15,4324356.0
1739267460,2710.97,2710.97,2704.97,2705.69,4639446.0
1739267520,2705.07,2705.28,2700.3,2704.53,3679990.0
1739267580,2704.53,2707.37,2704.52,2707.36,1495462.0
1739267640,2707.4,2707.88,2706.03,2706.03,2001014.0
1739267700,2706.03,2706.04,2704.01,2704.72,1384848.0
1739267760,2704.51,2705.82,2704.51,2704.8,1708976.0
1739267820,2704.8,2706.9,2704.44,2704.44,1377352.0
1739267880,2704.44,2704.7,2701.22,2702.86,3081880.0
1739267940,2702.86,2703.9,2701.98,2703.48,2044044.0
1739268000,2703.48,2703.7,2701.77,2702.94,2053760.0
1739268060,2702.93,2702.99,2701.2,2702.54,1134324.0
1739268120,2702.54,2703.42,2698.28,2700.82,4526344.0
1739268180,2700.84,2701.73,2699.44,2700.79,914084.0
1739268240,2700.79,2701.4,2697.26,2698.62,1696590.0
1739268300,2698.49,2698.49,2696.56,2697.4,2157992.0
1739268360,2697.56,2697.65,2694.0,2695.13,7582196.0
1739268420,2695.13,2698.31,2694.9,2697.06,1734852.0
1739268480,2697.06,2701.52,2697.06,2700.91,2928940.0
1739268540,2700.91,2702.63,2700.91,2701.48,1777242.0
1739268600,2701.53,2704.37,2701.41,2704.0,1166880.0
1739268660,2704.0,2704.59,2703.68,2704.59,1367884.0
1739268720,2704.52,2704.83,2702.62,2702.95,1848326.0
1739268780,2702.95,2704.24,2702.18,2702.94,977248.0
1739268840,2702.94,2702.94,2700.98,2701.05,640930.0
1739268900,2701.05,2701.08,2698.35,2699.61,1191186.0
1739268960,2699.61,2699.61,2698.13,2698.39,1024790.0
1739269020,2698.39,2700.48,2698.39,2699.61,1562372.0
1739269080,2699.61,2701.77,2698.71,2701.39,943428.0
1739269140,2701.39,2702.62,2700.72,2702.01,815402.0
1739269200,2701.96,2703.78,2700.96,2703.6,1082950.0
1739269260,2703.56,2705.44,2703.09,2703.09,1771056.0
1739269320,2703.07,2703.07,2697.28,2698.43,1661348.0
1739269380,2698.37,2699.57,2697.86,2699.57,1065892.0
1739269440,2699.41,2700.48,2698.0,2698.0,941224.0
1739269500,2698.0,2700.49,2697.81,2697.87,672458.0
1739269560,2697.87,2698.66,2696.92,2698.09,710322.0
1739269620,2698.09,2698.32,2694.66,2694.82,2078452.0
1739269680,2694.59,2694.86,2691.78,2691.79,3127936.0
1739269740,2691.65,2693.78,2690.47,2692.26,5275050.0
1739269800,2692.26,2695.27,2691.57,2693.87,2486280.0
1739269860,2694.05,2695.25,2693.69,2693.89,1646988.0
1739269920,2693.9,2694.16,2692.23,2692.68,1240504.0
1739269980,2692.78,2695.38,2692.24,2695.06,1986084.0
1739270040,2695.06,2695.77,2694.02,2695.06,1284830.0
1739270100,2695.16,2697.32,2695.1,2697.21,1492826.0
1739270160,2697.1,2697.8,2696.67,2697.3,843644.0
1739270220,2697.32,2697.94,2695.72,2695.72,982972.0
1739270280,2695.67,2696.48,2694.72,2695.93,840782.0
1739270340,2695.93,2697.5,2695.86,2697.15,766672.0
1739270400,2697.15,2697.15,2695.16,2695.81,872034.0
1739270460,2695.81,2696.76,2694.75,2694.75,608528.0
1739270520,2694.74,2696.07,2694.35,2694.79,2660536.0
1739270580,2694.97,2695.48,2693.61,2694.99,749422.0
1739270640,2694.99,2696.15,2694.99,2696.13,404486.0
1739270700,2696.13,2699.27,2696.13,2699.27,1018634.0
1739270760,2699.38,2699.68,2698.1,2698.55,1024952.0
1739270820,2698.51,2699.84,2698.36,2698.36,850862.0
1739270880,2698.36,2700.87,2698.36,2700.01,874970.0
1739270940,2700.01,2701.78,2699.63,2701.55,1062284.0
1739271000,2701.5,2701.82,2699.8,2701.03,1224400.0
1739271060,2701.15,2701.26,2699.77,2699.82,588966.0
1739271120,2699.77,2699.77,2697.51,2698.36,1009472.0
1739271180,2698.36,2699.56,2697.84,2698.15,736570.0
1739271240,2698.15,2699.24,2697.35,2697.64,573182.0
1739271300,2697.64,2697.85,2696.45,2697.65,761306.0
1739271360,2697.65,2699.08,2697.31,2698.24,481942.0
1739271420,2698.12,2698.19,2696.57,2696.58,490634.0
1739271480,2696.5,2696.5,2695.08,2696.03,1669176.0
1739271540,2696.03,2696.54,2695.31,2695.31,650610.0
1739271600,2695.31,2696.06,2695.06,2695.14,596432.0
1739271660,2695.14,2695.91,2694.0,2695.91,1405306.0
1739271720,2695.9,2697.59,2694.2,2697.03,2580336.0
1739271780,2697.03,2698.1,2696.65,2696.73,1137158.0
1739271840,2696.73,2698.05,2696.72,2697.68,504768.0
1739271900,2697.68,2697.68,2696.54,2696.55,540690.0
1739271960,2696.55,2698.66,2696.55,2697.78,503864.0
1739272020,2697.78,2698.59,2695.87,2695.87,621822.0
1739272080,2695.81,2695.81,2694.0,2694.22,582124.0
1739272140,2694.06,2694.37,2693.5,2693.69,763998.0
1739272200,2693.87,2693.87,2690.9,2690.91,1440860.0
1739272260,2690.78,2692.86,2690.41,2692.86,832700.0
1739272320,2692.79,2694.29,2692.79,2693.81,601508.0
1739272380,2693.81,2693.81,2691.71,2692.94,654254.0
1739272440,2692.94,2693.94,2692.26,2693.25,525622.0
1739272500,2693.76,2693.86,2692.68,2693.83,620700.0
1739272560,2693.83,2693.83,2691.97,2691.97,448360.0
1739272620,2691.71,2693.88,2691.56,2692.72,865776.0
1739272680,2692.72,2695.16,2692.35,2695.16,504352.0
1739272740,2695.16,2696.48,2694.53,2696.01,729480.0
1739272800,2696.01,2697.28,2695.57,2697.03,841222.0
1739272860,2697.03,2699.4,2697.03,2699.05,1748844.0
1739272920,2698.95,2699.71,2697.87,2698.24,1203830.0
1739272980,2698.22,2699.43,2697.61,2699.09,657816.0
1739273040,2699.09,2700.0,2698.9,2698.91,909756.0
1739273100,2698.91,2700.44,2698.37,2699.34,986232.0
1739273160,2699.34,2700.75,2699.1,2699.11,507716.0
1739273220,2699.04,2701.21,2698.88,2701.21,725712.0
1739273280,2701.2,2702.11,2700.43,2701.06,1586612.0
1739273340,2701.06,2701.74,2700.0,2700.01,984732.0
1739273400,2699.96,2701.14,2699.44,2700.17,733006.0
1739273460,2700.41,2702.44,2699.58,2702.31,1504368.0
1739273520,2702.31,2703.96,2702.07,2703.79,3693762.0
1739273580,2703.79,2703.79,2701.87,2701.89,844874.0
1739273640,2701.89,2703.73,2701.82,2702.11,964116.0
1739273700,2702.11,2702.11,2700.52,2701.45,635160.0
1739273760,2701.45,2703.69,2701.45,2703.25,751500.0
1739273820,2703.58,2703.86,2701.56,2701.62,627314.0
1739273880,2701.34,2701.34,2699.83,2699.83,779924.0
1739273940,2699.83,2700.15,2699.22,2699.89,332926.0
1739274000,2699.89,2700.23,2699.0,2700.0,423504.0
1739274060,2700.0,2700.0,2698.96,2698.96,249162.0
1739274120,2699.03,2699.03,2696.64,2696.65,1004384.0
1739274180,2696.65,2699.03,2696.65,2698.07,739308.0
1739274240,2698.1,2700.89,2698.09,2700.01,531420.0
1739274300,2700.01,2702.89,2700.01,2701.52,747630.0
1739274360,2701.52,2703.0,2701.03,2702.99,505368.0
1739274420,2702.99,2706.84,2702.98,2703.78,5471678.0
1739274480,2703.78,2706.25,2703.72,2705.34,920726.0
1739274540,2705.12,2706.53,2703.92,2704.66,1044640.0
1739274600,2704.66,2705.35,2703.69,2704.72,833372.0
1739274660,2704.72,2706.19,2704.71,2704.93,1645382.0
1739274720,2704.93,2706.75,2704.93,2706.13,1263296.0
1739274780,2706.07,2706.47,2705.45,2706.47,1134278.0
1739274840,2706.47,2707.7,2706.37,2707.32,1374164.0
1739274900,2707.32,2708.8,2706.61,2706.61,1214402.0
1739274960,2706.6,2706.62,2704.72,2704.73,1220686.0
1739275020,2704.73,2705.98,2704.73,2705.98,414482.0
1739275080,2705.98,2707.03,2705.98,2706.18,468798.0
1739275140,2706.18,2707.8,2706.18,2707.32,319680.0
1739275200,2707.32,2709.05,2705.37,2705.41,1261476.0
1739275260,2705.32,2706.78,2704.26,2704.51,3773760.0
1739275320,2704.51,2704.57,2702.77,2702.86,1786558.0
1739275380,2702.86,2704.74,2695.08,2695.08,2713352.0
1739275440,2695.57,2703.04,2695.57,2699.86,6571668.0
1739275500,2699.94,2700.2,2696.72,2697.27,960900.0
1739275560,2697.27,2699.39,2695.57,2698.06,1128664.0
1739275620,2698.28,2700.41,2698.28,2699.23,872254.0
1739275680,2699.23,2699.54,2696.87,2697.14,817162.0
1739275740,2697.14,2697.14,2696.01,2696.4,1145960.0
1739275800,2696.4,2696.4,2691.0,2692.28,2717602.0
1739275860,2692.29,2692.75,2690.2,2691.93,2212534.0
1739275920,2692.04,2692.62,2691.39,2692.52,1182892.0
1739275980,2692.39,2694.97,2692.25,2694.38,1337946.0
1739276040,2694.38,2694.4,2691.89,2691.94,800840.0
1739276100,2691.94,2691.96,2688.11,2688.31,9007840.0
1739276160,2688.61,2690.02,2687.52,2688.92,2151750.0
1739276220,2688.92,2688.93,2680.15,2681.89,16978270.0
1739276280,2682.05,2685.49,2682.03,2685.24,3658548.0
1739276340,2685.24,2686.65,2685.24,2686.49,1610526.0
1739276400,2686.49,2687.81,2684.03,2687.18,2811314.0
1739276460,2687.16,2688.78,2685.01,2688.71,6844588.0
1739276520,2688.78,2689.81,2687.95,2688.8,1830562.0
1739276580,2688.8,2689.11,2687.6,2688.32,892908.0
1739276640,2688.32,2689.48,2687.01,2687.18,1123406.0
1739276700,2686.81,2686.81,2684.36,2684.36,1087816.0
1739276760,2684.36,2686.87,2682.8,2686.87,3243196.0
1739276820,2686.97,2687.74,2683.81,2683.81,2265410.0
1739276880,2683.81,2684.19,2682.01,2682.18,2097994.0
1739276940,2682.14,2683.73,2682.06,2683.72,1261670.0
1739277000,2683.72,2683.73,2679.35,2682.27,4488818.0
1739277060,2682.24,2684.2,2681.24,2684.07,1427264.0
1739277120,2684.07,2685.62,2683.01,2683.83,1624660.0
1739277180,2683.83,2686.25,2683.82,2686.04,2707604.0
1739277240,2686.02,2686.18,2683.94,2684.8,574014.0
1739277300,2684.8,2685.07,2683.6,2683.61,2965596.0
1739277360,2683.61,2685.63,2682.85,2685.49,1343012.0
1739277420,2685.43,2685.94,2684.31,2685.48,680150.0
1739277480,2685.47,2686.69,2684.92,2686.4,1267718.0
1739277540,2686.4,2686.4,2685.24,2686.01,545942.0
1739277600,2686.01,2687.36,2684.44,2686.73,937814.0
1739277660,2686.73,2688.36,2686.07,2687.14,601488.0
1739277720,2687.14,2687.15,2685.35,2685.93,480426.0
1739277780,2685.93,2687.65,2685.93,2687.32,938842.0
1739277840,2687.32,2688.4,2686.6,2688.39,391410.0
1739277900,2688.39,2688.78,2686.01,2686.31,1740722.0
1739277960,2686.31,2688.61,2685.26,2688.61,580048.0
1739278020,2688.61,2690.32,2688.47,2690.01,1030882.0
1739278080,2690.08,2690.94,2689.19,2689.2,1546990.0
1739278140,2689.2,2690.28,2688.01,2689.92,637138.0
1739278200,2689.91,2691.11,2688.9,2690.85,825178.0
1739278260,2690.85,2691.68,2690.06,2690.06,549102.0
1739278320,2689.99,2689.99,2687.65,2687.94,1286510.0
1739278380,2687.95,2688.16,2686.77,2686.97,765540.0
1739278440,2686.97,2688.27,2686.46,2687.9,583724.0
1739278500,2687.9,2688.85,2687.55,2688.31,732234.0
1739278560,2688.31,2689.19,2687.49,2688.44,784124.0
1739278620,2688.44,2688.44,2685.94,2686.47,412666.0
1739278680,2686.47,2686.48,2686.0,2686.47,336594.0
1739278740,2686.47,2687.23,2684.95,2684.95,794646.0
1739278800,2684.76,2685.24,2683.01,2685.24,1186606.0
1739278860,2685.25,2687.31,2685.25,2687.23,622836.0
1739278920,2687.23,2688.71,2686.0,2688.66,934250.0
1739278980,2688.66,2689.4,2687.64,2688.39,783238.0
1739279040,2688.47,2689.5,2688.22,2689.49,534446.0
1739279100,2689.5,2690.42,2689.1,2689.16,928414.0
1739279160,2689.48,2689.95,2688.73,2689.54,607144.0
1739279220,2689.7,2692.38,2689.7,2691.54,1451102.0
1739279280,2691.54,2691.95,2690.42,2691.27,851232.0
1739279340,2691.23,2691.99,2690.39,2690.57,568652.0
1739279400,2690.57,2690.86,2687.77,2688.93,2055294.0
1739279460,2688.54,2689.49,2687.47,2689.47,1040646.0
1739279520,2689.47,2690.72,2689.22,2690.38,318994.0
1739279580,2690.33,2691.66,2689.88,2691.47,544484.0
1739279640,2691.44,2691.48,2690.43,2690.43,310024.0
1739279700,2690.29,2690.69,2688.45,2690.68,539736.0
1739279760,2690.68,2691.23,2688.67,2688.67,669580.0
1739279820,2688.56,2689.17,2687.46,2687.98,508298.0
1739279880,2687.73,2689.32,2687.47,2688.38,431028.0
1739279940,2688.15,2688.15,2685.07,2685.07,1018238.0
1739280000,2685.08,2685.35,2677.01,2678.27,5212386.0
1739280060,2678.84,2681.17,2678.39,2679.59,5354466.0
1739280120,2679.59,2679.91,2675.75,2676.75,4440812.0
1739280180,2676.89,2678.23,2675.21,2677.89,3890572.0
1739280240,2677.89,2680.24,2677.89,2679.99,1860336.0
1739280300,2679.99,2682.62,2679.99,2681.81,1062784.0
1739280360,2681.35,2681.68,2678.79,2678.79,1451148.0
1739280420,2678.79,2678.84,2672.09,2673.47,6121532.0
1739280480,2673.12,2675.0,2671.34,2673.22,3501856.0
1739280540,2673.33,2675.0,2672.23,2674.42,5912866.0
1739280600,2674.49,2675.72,2673.06,2675.62,1931868.0
1739280660,2675.89,2676.91,2675.01,2676.74,1347112.0
1739280720,2676.74,2677.49,2673.0,2674.03,1559140.0
1739280780,2674.31,2674.8,2669.51,2670.98,5967232.0
1739280840,2670.97,2671.1,2666.5,2670.23,9487158.0
1739280900,2669.96,2672.18,2668.64,2669.94,3733962.0
1739280960,2669.84,2671.33,2669.84,2670.0,1431660.0
1739281020,2670.06,2672.53,2668.99,2670.27,1386294.0
1739281080,2670.07,2670.15,2668.62,2668.97,1148762.0
1739281140,2669.09,2671.47,2668.46,2671.19,1144598.0
1739281200,2671.19,2671.55,2669.28,2671.25,1068544.0
1739281260,2671.48,2672.1,2669.43,2669.94,1587536.0
1739281320,2669.94,2670.22,2668.01,2668.09,1955078.0
1739281380,2668.09,2669.01,2667.39,2668.09,1503724.0
1739281440,2668.09,2668.6,2662.86,2662.86,8572190.0
1739281500,2662.54,2665.7,2662.05,2665.69,6964480.0
1739281560,2665.69,2665.69,2656.78,2657.07,7340950.0
1739281620,2657.13,2657.13,2652.71,2655.22,10419138.0
1739281680,2655.22,2655.78,2645.56,2650.81,18568780.0
1739281740,2650.81,2653.04,2645.0,2647.78,8737132.0
1739281800,2647.38,2647.96,2641.04,2641.04,10111486.0
1739281860,2640.97,2646.53,2640.23,2643.95,6530272.0
1739281920,2643.89,2646.53,2643.89,2646.03,4609536.0
1739281980,2646.09,2648.72,2642.96,2643.28,3647158.0
1739282040,2643.28,2644.13,2635.64,2636.44,8829912.0
1739282100,2636.45,2636.99,2628.04,2628.72,17351910.0
1739282160,2628.77,2632.35,2627.9,2629.7,6812856.0
1739282220,2629.95,2632.76,2629.2,2631.57,4843518.0
1739282280,2632.62,2637.94,2631.57,2636.15,5959628.0
1739282340,2635.85,2635.85,2632.07,2633.2,4710916.0
1739282400,2633.09,2634.18,2624.74,2626.03,8109160.0
1739282460,2626.14,2634.1,2626.14,2633.94,7798718.0
1739282520,2633.97,2639.82,2632.95,2638.38,6562172.0
1739282580,2638.38,2638.84,2636.03,2636.44,4385120.0
1739282640,2636.58,2639.66,2636.0,2638.17,4799776.0
1739282700,2638.24,2638.74,2635.57,2638.19,3956498.0
1739282760,2638.05,2649.83,2637.85,2647.93,17776150.0
1739282820,2647.72,2648.39,2644.0,2648.38,9119926.0
1739282880,2648.38,2652.9,2646.02,2651.04,8188656.0
1739282940,2650.68,2651.94,2647.94,2649.33,6527966.0
1739283000,2649.13,2649.13,2644.61,2646.49,5242824.0
1739283060,2647.94,2649.6,2646.57,2646.94,1885898.0
1739283120,2646.95,2647.89,2644.21,2645.68,2711824.0
1739283180,2645.74,2648.4,2644.73,2648.06,2123838.0
1739283240,2648.06,2650.55,2647.53,2648.9,3130676.0
1739283300,2648.9,2649.18,2646.43,2648.4,2225136.0
1739283360,2648.4,2651.17,2646.58,2646.59,4361928.0
1739283420,2646.59,2649.36,2646.43,2649.35,1204718.0
1739283480,2649.35,2651.35,2648.86,2651.35,892784.0
1739283540,2651.35,2656.04,2650.78,2654.14,4840188.0
1739283600,2653.83,2653.83,2651.41,2651.77,4586626.0
1739283660,2652.11,2655.34,2651.71,2653.09,3759722.0
1739283720,2653.04,2653.15,2650.5,2651.27,2713898.0
1739283780,2650.91,2653.46,2650.84,2652.68,1536274.0
1739283840,2652.68,2652.68,2650.79,2651.77,2918750.0
1739283900,2651.89,2653.37,2651.88,2652.21,905822.0
1739283960,2652.21,2653.86,2652.2,2653.47,894840.0
1739284020,2653.47,2654.3,2653.13,2653.52,1241712.0
1739284080,2653.23,2655.14,2652.43,2654.94,1408534.0
1739284140,2654.93,2655.96,2653.61,2654.12,1363036.0
1739284200,2654.47,2657.46,2653.96,2655.67,2065148.0
1739284260,2654.78,2654.79,2650.11,2650.82,2598730.0
1739284320,2650.87,2656.18,2650.44,2652.39,4878900.0
1739284380,2652.43,2652.88,2649.21,2650.28,2393884.0
1739284440,2650.2,2653.07,2649.8,2652.37,1994074.0
1739284500,2652.37,2653.93,2650.45,2653.05,1475826.0
1739284560,2653.05,2657.15,2653.05,2656.16,2876248.0
1739284620,2656.52,2656.94,2653.83,2653.83,2245244.0
1739284680,2653.49,2657.44,2652.91,2653.77,1906744.0
1739284740,2653.77,2655.15,2652.76,2653.68,2021762.0
1739284800,2653.68,2655.3,2653.0,2654.98,1495564.0
1739284860,2655.24,2656.65,2654.86,2656.02,1913950.0
1739284920,2655.95,2657.36,2655.51,2656.55,1416200.0
1739284980,2656.16,2658.33,2655.57,2658.3,1562306.0
1739285040,2658.3,2661.83,2657.81,2659.72,4477908.0
1739285100,2659.72,2662.78,2659.72,2660.94,5908586.0
1739285160,2661.12,2665.82,2660.45,2663.24,5830540.0
1739285220,2663.24,2663.53,2660.07,2661.78,3952060.0
1739285280,2661.78,2661.84,2660.6,2660.71,2690682.0
1739285340,2660.72,2660.72,2655.47,2656.14,4250376.0
1739285400,2656.33,2658.26,2655.18,2655.36,2342286.0
1739285460,2655.36,2658.77,2655.36,2658.77,2532444.0
1739285520,2658.77,2661.93,2658.18,2659.76,1498996.0
1739285580,2659.58,2664.06,2659.58,2662.69,3294888.0
1739285640,2662.5,2662.7,2660.74,2662.66,1547632.0
1739285700,2662.72,2667.73,2661.4,2665.4,8139478.0
1739285760,2665.4,2666.11,2664.04,2664.12,1872158.0
1739285820,2664.12,2665.0,2663.28,2664.66,1043998.0
1739285880,2664.66,2664.99,2663.89,2664.52,554342.0
1739285940,2664.52,2664.75,2661.93,2661.94,1103140.0
1739286000,2661.94,2666.95,2660.26,2665.88,3431746.0
1739286060,2665.93,2669.18,2665.93,2668.54,2337486.0
1739286120,2668.39,2675.47,2667.52,2673.43,9120834.0
1739286180,2673.43,2673.43,2669.71,2669.71,3464910.0
1739286240,2669.5,2669.5,2663.17,2663.32,2913246.0
1739286300,2663.32,2665.91,2658.34,2658.37,3725218.0
1739286360,2658.87,2659.99,2656.39,2657.91,4577192.0
1739286420,2658.06,2658.14,2650.3,2652.54,9825472.0
1739286480,2651.86,2652.06,2646.72,2649.74,8313010.0
1739286540,2649.71,2653.99,2649.71,2653.99,3514818.0
1739286600,2653.59,2653.59,2647.73,2649.83,4271792.0
1739286660,2649.93,2652.41,2648.83,2652.41,2513602.0
1739286720,2652.41,2655.24,2650.91,2654.99,2881078.0
1739286780,2654.9,2657.29,2653.61,2654.03,3554304.0
1739286840,2654.11,2654.83,2653.01,2654.72,1184448.0
1739286900,2654.72,2660.41,2654.72,2659.93,3539800.0
1739286960,2659.88,2659.94,2657.82,2657.83,1626238.0
1739287020,2658.26,2666.4,2658.26,2666.07,3704452.0
1739287080,2666.07,2668.62,2664.84,2665.73,3151192.0
1739287140,2665.73,2665.73,2662.07,2662.07,2226462.0
1739287200,2662.07,2663.0,2658.32,2658.75,2403444.0
1739287260,2658.13,2659.81,2657.39,2659.16,1682972.0
1739287320,2659.25,2662.99,2658.81,2661.78,1909832.0
1739287380,2661.78,2663.85,2660.14,2660.15,1108866.0
1739287440,2660.15,2660.29,2656.07,2656.07,1952978.0
1739287500,2656.07,2658.78,2654.25,2656.98,6862510.0
1739287560,2656.93,2657.54,2655.44,2655.71,945538.0
1739287620,2655.71,2655.71,2651.55,2651.58,2603966.0
1739287680,2651.58,2654.97,2650.81,2654.97,1518632.0
1739287740,2655.0,2655.61,2653.2,2653.94,1547328.0
1739287800,2653.94,2656.66,2653.75,2656.03,1303138.0
1739287860,2656.03,2656.97,2655.21,2656.44,1092348.0
1739287920,2656.35,2657.8,2653.27,2653.53,1093868.0
1739287980,2653.48,2656.8,2652.27,2656.24,833368.0
1739288040,2656.35,2657.51,2655.0,2655.07,821160.0
1739288100,2655.03,2657.66,2654.93,2657.66,935824.0
1739288160,2657.25,2657.25,2654.51,2654.81,753584.0
1739288220,2654.81,2657.76,2654.7,2657.23,623958.0
1739288280,2657.23,2657.23,2654.25,2656.19,1202708.0
1739288340,2656.19,2657.0,2653.72,2654.64,678304.0
1739288400,2654.64,2655.78,2650.73,2653.05,1849632.0
1739288460,2652.93,2652.93,2650.0,2650.36,1376784.0
1739288520,2650.36,2652.2,2650.11,2651.72,876822.0
1739288580,2651.83,2652.26,2650.13,2650.64,679640.0
1739288640,2650.72,2651.69,2650.35,2651.69,1728954.0
1739288700,2651.69,2655.55,2651.69,2655.33,1488932.0
1739288760,2655.33,2657.95,2654.96,2655.53,1066580.0
1739288820,2655.53,2656.82,2655.39,2656.82,409020.0
1739288880,2657.0,2658.98,2656.84,2657.63,1943380.0
1739288940,2657.63,2660.43,2657.18,2659.99,2134478.0
1739289000,2659.98,2660.14,2657.82,2659.31,862040.0
1739289060,2659.31,2660.04,2658.01,2658.72,742362.0
1739289120,2658.72,2658.94,2656.61,2658.88,587954.0
1739289180,2658.88,2662.55,2658.64,2660.84,1247744.0
1739289240,2660.84,2666.16,2660.84,2665.03,2903406.0
1739289300,2665.03,2666.0,2664.56,2665.01,1311086.0
1739289360,2664.96,2665.0,2662.53,2662.89,1002562.0
1739289420,2662.89,2664.39,2662.31,2662.31,941284.0
1739289480,2662.32,2663.49,2659.8,2659.8,648960.0
1739289540,2659.55,2661.44,2658.0,2661.16,942890.0
1739289600,2661.16,2661.19,2657.43,2658.19,2008234.0
1739289660,2658.2,2659.97,2656.76,2659.83,858452.0
1739289720,2659.87,2661.16,2658.64,2659.39,975650.0
1739289780,2659.39,2663.22,2659.03,2662.84,2496328.0
1739289840,2663.07,2663.07,2659.71,2660.06,1053478.0
1739289900,2660.06,2660.14,2656.27,2656.27,1379654.0
1739289960,2656.27,2657.98,2656.18,2656.18,810994.0
1739290020,2656.18,2657.07,2655.31,2656.86,1006248.0
1739290080,2656.91,2656.95,2653.52,2655.02,1978708.0
1739290140,2655.01,2662.53,2654.01,2662.15,3079486.0
1739290200,2662.41,2667.52,2662.11,2664.49,6918388.0
1739290260,2664.49,2667.78,2664.49,2667.14,2908812.0
1739290320,2667.15,2667.75,2665.83,2665.85,1004802.0
1739290380,2666.28,2666.45,2665.75,2666.01,1390346.0
1739290440,2666.01,2667.31,2665.57,2667.27,1066134.0
1739290500,2667.31,2669.68,2667.31,2668.18,1991726.0
1739290560,2668.62,2668.73,2665.81,2666.06,1611686.0
1739290620,2666.06,2666.53,2663.56,2664.42,1486318.0
1739290680,2664.28,2666.03,2663.06,2663.89,950214.0
1739290740,2663.94,2664.35,2660.15,2661.96,2609626.0
1739290800,2662.0,2666.48,2662.0,2665.77,944540.0
1739290860,2665.77,2666.4,2663.34,2663.86,694088.0
1739290920,2663.97,2666.33,2663.97,2665.47,498526.0
1739290980,2665.51,2666.19,2662.51,2663.18,471460.0
1739291040,2663.18,2663.44,2660.47,2660.48,609718.0
1739291100,2660.53,2660.53,2655.62,2655.62,2402024.0
1739291160,2655.62,2655.62,2652.07,2653.56,3197406.0
1739291220,2653.56,2653.56,2646.76,2649.33,7177930.0
1739291280,2649.32,2652.26,2647.96,2651.44,3766484.0
1739291340,2651.4,2653.15,2650.61,2652.31,1853404.0
1739291400,2652.09,2653.57,2651.2,2652.74,2710886.0
1739291460,2652.85,2653.03,2648.37,2648.69,1972964.0
1739291520,2647.81,2651.64,2647.16,2651.12,2255824.0
1739291580,2651.12,2651.82,2645.7,2646.7,5298334.0
1739291640,2646.7,2647.18,2645.7,2646.5,3370674.0
1739291700,2646.75,2647.72,2645.3,2645.32,2195792.0
1739291760,2645.53,2646.87,2643.7,2646.07,3305638.0
1739291820,2646.07,2646.82,2644.39,2646.82,1767524.0
1739291880,2646.82,2647.85,2645.53,2647.78,1458576.0
1739291940,2647.74,2647.85,2646.69,2647.72,1189758.0
1739292000,2647.7,2647.97,2646.06,2647.53,1392430.0
1739292060,2647.53,2647.85,2646.22,2647.04,915076.0
1739292120,2647.23,2649.99,2647.18,2649.99,749976.0
1739292180,2649.99,2650.23,2647.39,2647.5,1239310.0
1739292240,2647.5,2648.49,2645.4,2648.23,1085336.0
1739292300,2648.35,2648.88,2645.85,2645.87,538010.0
1739292360,2645.87,2647.8,2645.2,2647.44,1242356.0
1739292420,2647.23,2649.99,2647.12,2649.9,1946588.0
1739292480,2649.93,2650.47,2649.14,2649.87,2112956.0
1739292540,2649.87,2650.32,2648.63,2648.64,516266.0
1739292600,2648.64,2650.5,2647.01,2647.01,2324510.0
1739292660,2647.01,2647.01,2644.6,2645.11,1258724.0
1739292720,2645.14,2647.11,2641.15,2643.42,3493270.0
1739292780,2643.51,2645.58,2643.51,2643.94,1856056.0
1739292840,2643.98,2645.78,2643.98,2644.78,880158.0
1739292900,2644.73,2644.98,2641.01,2643.37,1970676.0
1739292960,2643.37,2645.0,2642.5,2644.89,573668.0
1739293020,2644.89,2644.99,2643.39,2644.91,471600.0
1739293080,2644.86,2644.99,2641.49,2642.17,784478.0
1739293140,2642.5,2644.71,2641.68,2644.15,637592.0
1739293200,2644.29,2644.53,2642.07,2644.42,1659202.0
1739293260,2644.42,2645.0,2639.08,2640.77,5721412.0
1739293320,2640.84,2643.21,2638.86,2639.87,2579842.0
1739293380,2639.87,2642.73,2638.33,2640.12,2411060.0
1739293440,2639.97,2642.81,2639.97,2642.4,1266800.0
1739293500,2642.4,2644.99,2640.97,2644.65,1460946.0
1739293560,2644.62,2645.0,2634.67,2638.85,6024454.0
1739293620,2638.85,2641.37,2633.86,2635.76,4787888.0
1739293680,2636.37,2637.97,2635.36,2635.81,2266754.0
1739293740,2635.81,2638.94,2634.41,2638.8,6147188.0
1739293800,2638.93,2641.3,2637.07,2638.83,1377514.0
1739293860,2638.89,2641.62,2637.73,2641.17,1446120.0
1739293920,2641.16,2642.21,2639.47,2639.47,1319922.0
1739293980,2639.47,2640.29,2636.82,2636.82,1148366.0
1739294040,2636.82,2638.32,2636.28,2637.9,1439090.0
1739294100,2637.9,2639.6,2636.65,2639.6,1617588.0
1739294160,2639.85,2643.75,2639.84,2643.74,1797222.0
1739294220,2643.6,2651.03,2643.6,2648.89,6988196.0
1739294280,2648.89,2650.82,2648.71,2649.41,4262536.0
1739294340,2649.41,2651.94,2649.4,2651.22,2002418.0
1739294400,2651.22,2652.44,2649.23,2651.81,2551872.0
1739294460,2651.81,2652.93,2647.9,2647.97,2729860.0
1739294520,2647.91,2648.5,2645.89,2646.37,1109682.0
1739294580,2646.44,2648.07,2645.48,2647.4,1400598.0
1739294640,2647.55,2648.07,2646.51,2646.95,1037362.0
1739294700,2646.95,2647.92,2645.59,2645.67,637210.0
1739294760,2645.67,2646.56,2645.45,2645.54,887694.0
1739294820,2645.83,2646.59,2644.85,2645.4,620704.0
1739294880,2645.4,2646.09,2645.1,2646.09,502440.0
1739294940,2646.09,2648.06,2646.09,2647.81,903786.0
1739295000,2647.81,2648.49,2644.87,2645.19,1108642.0
1739295060,2645.2,2647.73,2644.53,2645.82,640838.0
1739295120,2645.87,2647.56,2644.97,2645.23,485516.0
1739295180,2645.23,2646.11,2644.77,2645.85,454740.0
1739295240,2645.95,2645.95,2640.61,2642.04,1319164.0
1739295300,2642.18,2642.18,2636.17,2638.86,3561558.0
1739295360,2638.83,2642.61,2637.43,2642.15,1459282.0
1739295420,2642.15,2642.73,2638.0,2638.65,2462982.0
1739295480,2638.65,2639.53,2637.25,2637.76,1490456.0
1739295540,2637.76,2640.08,2637.01,2639.89,1012016.0
1739295600,2639.89,2640.32,2636.42,2636.69,1129524.0
1739295660,2636.69,2638.36,2630.44,2632.19,3921110.0
1739295720,2632.19,2636.61,2631.88,2636.19,1255738.0
1739295780,2636.42,2637.36,2634.45,2636.06,1007566.0
1739295840,2636.21,2637.6,2636.21,2637.27,300674.0
1739295900,2637.27,2639.34,2637.23,2639.04,569070.0
1739295960,2638.59,2639.25,2633.76,2633.76,1581804.0
1739296020,2633.81,2636.46,2632.69,2635.88,2410186.0
1739296080,2635.88,2636.3,2632.27,2633.35,1561584.0
1739296140,2633.7,2637.0,2633.7,2635.94,959684.0
1739296200,2635.83,2638.59,2634.68,2638.59,1485540.0
1739296260,2638.83,2640.44,2636.77,2637.1,2180292.0
1739296320,2637.1,2637.1,2633.4,2634.43,734668.0
1739296380,2634.43,2635.35,2633.06,2633.47,750396.0
1739296440,2634.01,2636.68,2634.01,2636.39,1375000.0
1739296500,2636.39,2637.1,2634.51,2636.24,816606.0
1739296560,2636.24,2638.82,2636.16,2636.39,1242734.0
1739296620,2636.39,2636.46,2633.57,2635.69,816082.0
1739296680,2635.69,2637.73,2635.38,2637.19,794386.0
1739296740,2637.29,2639.75,2637.28,2639.7,1632142.0
1739296800,2639.68,2640.69,2635.1,2635.14,1645216.0
1739296860,2635.11,2638.6,2634.38,2638.27,849998.0
1739296920,2638.21,2639.61,2633.7,2633.7,2856078.0
1739296980,2633.7,2633.7,2628.58,2629.11,5966446.0
1739297040,2629.11,2633.96,2628.96,2633.93,1261898.0
1739297100,2633.98,2634.48,2630.61,2631.13,1506368.0
1739297160,2631.32,2632.7,2628.32,2629.04,2637160.0
1739297220,2629.04,2631.0,2627.37,2629.27,2599370.0
1739297280,2629.27,2630.53,2627.07,2628.09,2625898.0
1739297340,2628.23,2631.73,2628.01,2631.73,1999278.0
1739297400,2631.73,2632.93,2630.93,2632.32,1019868.0
1739297460,2632.33,2632.33,2621.47,2628.14,7745118.0
1739297520,2628.14,2630.05,2627.37,2629.41,1227590.0
1739297580,2629.41,2631.45,2629.13,2630.7,1492326.0
1739297640,2630.7,2632.08,2630.22,2630.22,976102.0
1739297700,2630.22,2630.22,2623.09,2627.32,5823074.0
1739297760,2627.43,2630.93,2627.11,2630.03,2760674.0
1739297820,2629.96,2631.76,2629.01,2631.46,1365008.0
1739297880,2631.46,2631.47,2627.68,2630.03,1208626.0
1739297940,2630.03,2630.11,2626.09,2626.4,556516.0
1739298000,2626.4,2627.68,2622.8,2625.19,1934938.0
1739298060,2625.19,2626.05,2620.0,2622.18,8113080.0
1739298120,2622.26,2623.16,2620.01,2621.03,2215940.0
1739298180,2620.94,2621.5,2617.1,2617.42,5529324.0
1739298240,2613.19,2619.96,2611.46,2619.39,12658162.0
1739298300,2619.22,2620.15,2616.9,2619.62,2717940.0
1739298360,2618.92,2619.65,2616.43,2617.67,1335206.0
1739298420,2617.66,2620.34,2617.05,2619.62,1614216.0
1739298480,2619.62,2620.65,2618.39,2619.33,1830660.0
1739298540,2619.15,2622.18,2619.15,2619.68,1271140.0
1739298600,2619.67,2621.28,2618.9,2619.26,1497580.0
1739298660,2619.4,2624.18,2619.19,2622.59,4082530.0
1739298720,2622.64,2626.25,2622.64,2625.39,4691234.0
1739298780,2625.39,2627.15,2623.78,2626.4,1369768.0
1739298840,2626.36,2629.39,2625.55,2628.34,1555680.0
1739298900,2628.34,2630.63,2626.32,2630.47,2299756.0
1739298960,2630.47,2633.55,2630.08,2631.86,3618728.0
1739299020,2631.84,2635.57,2631.84,2634.85,5904748.0
1739299080,2634.79,2636.44,2634.09,2635.31,3802478.0
1739299140,2635.31,2635.61,2633.54,2633.76,1231018.0
1739299200,2633.67,2634.33,2630.0,2630.49,1876448.0
1739299260,2630.49,2630.49,2626.98,2627.02,2181962.0
1739299320,2627.02,2627.02,2620.46,2622.9,5238336.0
1739299380,2622.68,2624.19,2621.46,2623.29,1138268.0
1739299440,2623.29,2623.29,2621.32,2622.36,1315926.0
1739299500,2622.36,2622.7,2620.81,2621.43,1116544.0
1739299560,2621.43,2621.43,2614.6,2615.7,8704200.0
1739299620,2616.05,2617.81,2611.97,2613.28,6643428.0
1739299680,2613.87,2616.13,2613.17,2616.12,2620796.0
1739299740,2616.12,2616.12,2612.02,2612.72,1776762.0
1739299800,2612.77,2612.8,2608.06,2608.9,6007222.0
1739299860,2608.93,2611.69,2607.54,2611.24,3174328.0
1739299920,2611.26,2614.48,2610.18,2612.93,2078244.0
1739299980,2612.88,2612.94,2610.11,2610.22,3211978.0
1739300040,2610.22,2611.31,2609.18,2610.36,1406552.0
1739300100,2610.36,2610.36,2606.36,2608.74,5605132.0
1739300160,2608.74,2612.77,2608.73,2611.34,6111516.0
1739300220,2611.34,2612.31,2610.43,2610.99,1931136.0
1739300280,2610.61,2611.03,2608.9,2610.86,1020284.0
1739300340,2610.86,2610.86,2608.9,2609.62,627940.0
1739300400,2609.78,2612.01,2608.3,2611.31,2403238.0
1739300460,2611.31,2615.14,2610.74,2614.75,4545070.0
1739300520,2615.02,2617.91,2613.5,2613.81,6630246.0
1739300580,2613.79,2615.99,2613.51,2615.19,1490724.0
1739300640,2615.19,2615.59,2613.82,2613.95,605778.0
1739300700,2613.98,2616.59,2613.98,2615.99,996442.0
1739300760,2615.99,2616.39,2613.14,2614.75,719162.0
1739300820,2614.62,2616.15,2613.61,2615.53,559276.0
1739300880,2615.53,2615.53,2613.23,2613.23,752684.0
1739300940,2613.22,2613.22,2610.72,2611.58,2127158.0
1739301000,2611.5,2611.73,2606.31,2608.11,2454514.0
1739301060,2608.11,2611.58,2607.6,2610.98,1607094.0
1739301120,2611.04,2611.18,2608.01,2609.74,2201306.0
1739301180,2609.74,2610.63,2609.06,2610.3,1820692.0
1739301240,2610.3,2613.32,2609.7,2613.32,1188838.0
1739301300,2613.5,2613.74,2609.2,2609.24,1865830.0
1739301360,2609.24,2609.24,2601.4,2606.22,14100298.0
1739301420,2606.16,2606.85,2603.64,2605.45,2455466.0
1739301480,2605.45,2607.36,2604.07,2606.45,3500570.0
1739301540,2606.5,2611.18,2606.5,2610.21,1530196.0
1739301600,2610.29,2610.76,2608.3,2609.01,1267008.0
1739301660,2608.75,2608.99,2605.01,2605.09,1158916.0
1739301720,2605.09,2606.91,2604.61,2606.6,1682644.0
1739301780,2606.6,2607.36,2604.73,2606.28,597614.0
1739301840,2605.89,2606.67,2602.93,2602.93,1510416.0
1739301900,2602.93,2603.1,2597.77,2599.99,9971460.0
1739301960,2600.1,2604.57,2599.76,2600.55,2791564.0
1739302020,2600.61,2602.14,2586.65,2587.51,8339920.0
1739302080,2588.82,2595.39,2587.51,2594.51,15046744.0
1739302140,2594.59,2598.7,2593.36,2595.35,8716556.0
1739302200,2595.4,2595.55,2586.01,2586.71,8361910.0
1739302260,2586.76,2599.85,2586.76,2596.68,6520312.0
1739302320,2596.72,2599.51,2595.66,2598.4,4478148.0
1739302380,2598.65,2598.65,2590.81,2590.81,3001846.0
1739302440,2590.76,2590.89,2587.83,2589.93,2186270.0
1739302500,2589.94,2593.73,2588.43,2589.99,3226228.0
1739302560,2589.96,2594.69,2588.98,2593.43,2658656.0
1739302620,2593.13,2594.21,2590.36,2591.51,1466606.0
1739302680,2590.67,2594.23,2588.88,2589.67,6666320.0
1739302740,2589.67,2593.0,2587.73,2589.2,3306000.0
1739302800,2589.2,2590.72,2582.01,2582.95,10470134.0
1739302860,2582.91,2586.69,2581.61,2586.42,4185308.0
1739302920,2586.48,2592.12,2586.13,2590.62,3343436.0
1739302980,2590.32,2590.91,2587.84,2587.85,2059752.0
1739303040,2587.93,2590.39,2587.54,2590.11,1557916.0
1739303100,2590.11,2592.79,2587.55,2588.53,1513422.0
1739303160,2588.53,2589.86,2584.61,2584.61,1765718.0
1739303220,2584.61,2587.91,2584.35,2587.91,2824238.0
1739303280,2588.03,2589.78,2584.07,2584.69,1577922.0
1739303340,2584.7,2588.09,2583.39,2586.65,1277528.0
1739303400,2586.65,2592.34,2585.19,2590.16,3920302.0
1739303460,2590.11,2592.41,2588.36,2592.41,3259058.0
1739303520,2592.42,2596.93,2592.17,2596.23,6604732.0
1739303580,2596.57,2596.57,2592.55,2594.57,2263194.0
1739303640,2594.51,2595.17,2592.26,2592.6,1433792.0
1739303700,2592.47,2593.6,2587.53,2587.59,1655106.0
1739303760,2587.59,2589.53,2586.8,2589.03,1132392.0
1739303820,2589.03,2589.99,2589.03,2589.17,1171974.0
1739303880,2589.17,2592.8,2589.16,2590.87,1431114.0
1739303940,2590.87,2590.9,2588.44,2588.66,696298.0
1739304000,2588.52,2591.61,2586.9,2591.36,3215994.0
1739304060,2591.48,2592.68,2588.94,2588.94,2898518.0
1739304120,2588.94,2591.8,2588.94,2591.22,1643876.0
1739304180,2591.22,2593.46,2588.82,2593.45,1051550.0
1739304240,2593.41,2595.12,2590.44,2594.33,2768840.0
1739304300,2594.44,2597.5,2593.48,2597.32,1831262.0
1739304360,2597.32,2599.3,2595.59,2597.2,2612102.0
1739304420,2597.2,2598.64,2594.99,2598.27,1293516.0
1739304480,2598.33,2601.95,2596.66,2601.43,7494922.0
1739304540,2601.01,2602.64,2599.52,2602.1,4872514.0
1739304600,2602.05,2602.18,2598.85,2600.96,3566948.0
1739304660,2600.96,2601.68,2598.92,2598.97,1167920.0
1739304720,2598.97,2599.12,2596.3,2596.98,1850362.0
1739304780,2596.98,2597.86,2594.9,2596.76,1350020.0
1739304840,2596.76,2597.25,2595.89,2596.9,1213970.0
1739304900,2596.75,2596.75,2591.92,2592.39,2029306.0
1739304960,2592.39,2592.51,2588.32,2590.05,2570970.0
1739305020,2589.96,2591.68,2588.9,2590.15,1826360.0
1739305080,2590.07,2591.15,2587.67,2588.52,1712302.0
1739305140,2588.52,2590.77,2588.18,2590.16,1930900.0
1739305200,2590.16,2591.15,2584.39,2585.91,3950426.0
1739305260,2586.29,2592.07,2585.72,2590.96,6796942.0
1739305320,2590.96,2593.52,2590.08,2592.2,2181952.0
1739305380,2592.07,2594.86,2591.23,2593.86,1037856.0
1739305440,2593.93,2593.94,2590.8,2591.5,897538.0
1739305500,2591.5,2591.5,2586.52,2587.45,1827158.0
1739305560,2587.45,2590.39,2587.29,2589.37,1239214.0
1739305620,2589.37,2592.53,2589.37,2591.9,1302512.0
1739305680,2591.94,2596.25,2591.81,2595.73,1124372.0
1739305740,2595.73,2600.27,2595.73,2599.03,4034270.0
1739305800,2599.03,2601.35,2596.85,2600.96,2165124.0
1739305860,2601.32,2606.87,2600.72,2606.4,4645202.0
1739305920,2606.4,2610.72,2605.91,2609.82,5743986.0
1739305980,2609.7,2609.99,2607.75,2608.73,4368666.0
1739306040,2608.73,2610.0,2607.9,2609.49,2992784.0
1739306100,2609.49,2610.49,2604.68,2605.66,3436940.0
1739306160,2605.8,2607.42,2603.6,2603.61,1874646.0
1739306220,2603.57,2603.97,2601.78,2602.86,1360230.0
1739306280,2602.9,2604.66,2601.94,2604.66,1247094.0
1739306340,2604.65,2605.07,2601.49,2602.32,2052572.0
1739306400,2602.32,2602.54,2598.89,2601.63,2485432.0
1739306460,2601.62,2601.71,2593.54,2594.88,2807166.0
1739306520,2594.88,2595.17,2590.81,2593.76,3546750.0
1739306580,2593.94,2597.41,2592.95,2593.65,2885368.0
1739306640,2593.65,2593.65,2590.9,2591.03,1848216.0
1739306700,2590.88,2592.53,2589.7,2590.98,2331430.0
1739306760,2590.99,2592.23,2588.67,2588.75,1134820.0
1739306820,2588.47,2589.18,2584.77,2587.01,4921218.0
1739306880,2587.0,2591.48,2586.94,2591.48,2588422.0
1739306940,2591.59,2595.34,2591.12,2594.8,1401384.0
1739307000,2594.85,2596.05,2591.31,2592.43,1804950.0
1739307060,2592.5,2598.07,2592.5,2596.81,2299426.0
1739307120,2596.41,2597.98,2593.77,2597.31,1693628.0
1739307180,2597.31,2597.78,2593.01,2594.39,987558.0
1739307240,2594.84,2597.39,2594.39,2596.03,794352.0
1739307300,2596.08,2599.94,2596.08,2598.96,1185942.0
1739307360,2598.73,2598.73,2595.38,2595.65,1348594.0
1739307420,2595.65,2595.85,2594.02,2594.02,749368.0
1739307480,2594.02,2596.25,2592.51,2596.24,976800.0
1739307540,2596.24,2598.28,2593.99,2597.53,3368010.0
1739307600,2597.42,2602.52,2596.36,2602.52,1955626.0
1739307660,2602.64,2604.93,2601.36,2603.49,4037354.0
1739307720,2603.61,2604.04,2598.85,2599.45,1746568.0
1739307780,2599.67,2599.9,2596.81,2597.68,1044154.0
1739307840,2597.68,2598.95,2596.51,2598.31,1030720.0
1739307900,2598.05,2598.22,2591.97,2592.75,1457126.0
1739307960,2592.67,2595.64,2591.57,2593.48,1040528.0
1739308020,2593.48,2595.99,2593.01,2595.97,1178696.0
1739308080,2595.79,2595.79,2593.34,2594.11,1346282.0
1739308140,2593.67,2596.09,2593.34,2593.77,646820.0
1739308200,2593.77,2598.5,2593.75,2598.49,504138.0
1739308260,2598.49,2599.69,2596.74,2599.34,877118.0
1739308320,2599.34,2600.85,2598.84,2600.01,849072.0
1739308380,2600.01,2601.74,2599.04,2601.15,611586.0
1739308440,2601.59,2602.54,2599.18,2599.99,844754.0
1739308500,2599.99,2600.45,2598.52,2598.65,594026.0
1739308560,2598.65,2601.45,2598.24,2599.74,556374.0
1739308620,2599.74,2601.33,2599.15,2601.19,418398.0
1739308680,2601.19,2606.19,2600.6,2605.47,2725404.0
1739308740,2605.75,2609.42,2605.11,2608.41,2749124.0
1739308800,2608.52,2611.25,2607.97,2611.19,5672748.0
1739308860,2611.18,2611.85,2607.48,2608.32,1720052.0
1739308920,2608.32,2611.62,2607.39,2609.36,2324964.0
1739308980,2609.36,2613.12,2609.36,2612.82,5385184.0
1739309040,2612.76,2612.76,2609.99,2609.99,1080796.0
1739309100,2609.99,2614.99,2609.49,2614.99,4159444.0
1739309160,2615.03,2616.97,2610.94,2610.96,2360972.0
1739309220,2611.02,2612.17,2609.29,2610.27,1814176.0
1739309280,2610.16,2610.16,2608.22,2608.46,969960.0
1739309340,2608.67,2610.04,2608.07,2608.19,2859076.0
1739309400,2608.19,2609.8,2606.87,2609.8,4319024.0
1739309460,2610.09,2614.39,2609.65,2613.11,3575858.0
1739309520,2613.11,2615.74,2611.88,2615.6,2283072.0
1739309580,2615.6,2618.55,2614.75,2615.6,1653018.0
1739309640,2615.6,2618.68,2614.68,2618.56,1699234.0
1739309700,2618.55,2620.93,2617.15,2620.43,2598956.0
1739309760,2620.38,2621.12,2617.89,2618.59,2563848.0
1739309820,2618.63,2619.93,2617.89,2619.35,1338238.0
1739309880,2619.31,2623.53,2618.84,2622.47,2744548.0
1739309940,2622.47,2625.05,2620.88,2624.24,2045486.0
1739310000,2624.12,2626.63,2622.68,2625.75,3616300.0
1739310060,2626.07,2626.08,2624.65,2624.72,1945368.0
1739310120,2624.76,2625.48,2624.67,2625.42,2698858.0
1739310180,2625.42,2625.71,2624.79,2625.31,1410980.0
1739310240,2625.31,2627.82,2625.0,2627.63,1327164.0
1739310300,2627.58,2627.63,2621.45,2621.94,2568134.0
1739310360,2621.94,2630.32,2621.94,2629.68,5525704.0
1739310420,2629.71,2629.89,2625.57,2627.24,1881206.0
1739310480,2627.1,2628.86,2626.26,2628.43,1268634.0
1739310540,2628.4,2628.58,2624.27,2625.2,1515078.0
1739310600,2625.16,2625.2,2622.05,2623.61,1455146.0
1739310660,2623.61,2624.28,2618.95,2619.44,2146182.0
1739310720,2619.44,2620.28,2618.76,2618.76,988024.0
1739310780,2618.76,2620.8,2618.4,2619.81,2321220.0
1739310840,2619.82,2621.0,2618.36,2618.37,576698.0
1739310900,2618.5,2620.42,2617.14,2620.23,1462742.0
1739310960,2620.23,2624.62,2619.94,2624.03,466282.0
1739311020,2624.03,2624.03,2619.3,2619.82,525342.0
1739311080,2619.78,2621.02,2618.76,2620.56,937972.0
1739311140,2620.56,2621.18,2619.67,2621.16,663924.0
1739311200,2621.13,2624.25,2619.67,2623.56,1436046.0
1739311260,2623.56,2627.27,2623.56,2626.06,1360472.0
1739311320,2626.06,2627.3,2625.02,2626.98,1780434.0
1739311380,2626.91,2626.91,2623.84,2624.76,1286958.0
1739311440,2624.76,2626.08,2623.03,2626.08,969374.0
1739311500,2626.08,2627.73,2624.26,2624.31,2287196.0
1739311560,2624.31,2624.31,2620.59,2621.6,1758164.0
1739311620,2621.6,2625.53,2621.45,2624.34,656788.0
1739311680,2624.34,2624.34,2622.13,2622.41,679862.0
1739311740,2622.41,2623.06,2622.01,2622.61,365270.0
1739311800,2622.61,2625.73,2622.59,2624.03,1317034.0
1739311860,2624.03,2625.98,2623.84,2625.98,622944.0
1739311920,2625.98,2626.99,2624.23,2624.61,908532.0
1739311980,2624.61,2624.68,2623.63,2623.65,404774.0
1739312040,2623.65,2625.19,2622.81,2622.82,533686.0
1739312100,2622.82,2623.01,2620.15,2621.18,1410800.0
1739312160,2621.18,2621.82,2620.0,2620.16,1415682.0
1739312220,2620.05,2624.28,2619.64,2624.21,956086.0
1739312280,2624.07,2627.57,2623.67,2627.53,2450716.0
1739312340,2627.53,2628.18,2625.0,2625.51,631302.0
1739312400,2625.51,2626.31,2624.5,2626.14,1427618.0
1739312460,2626.14,2627.93,2625.67,2627.61,941328.0
1739312520,2627.61,2628.0,2627.48,2628.0,761132.0
1739312580,2628.0,2630.19,2627.98,2630.03,1977050.0
1739312640,2630.03,2630.23,2629.39,2630.22,861686.0
1739312700,2630.22,2630.4,2628.77,2628.77,587686.0
1739312760,2628.77,2628.77,2628.0,2628.01,545274.0
1739312820,2628.01,2628.02,2627.88,2628.01,1000156.0
1739312880,2628.01,2628.71,2627.84,2628.7,1163450.0
1739312940,2628.7,2628.71,2628.0,2628.02,591960.0
1739313000,2628.02,2628.02,2623.47,2623.48,1978440.0
1739313060,2623.48,2623.54,2622.65,2622.81,422366.0
1739313120,2622.81,2622.81,2621.6,2621.62,1238890.0
1739313180,2621.62,2621.82,2619.2,2619.35,1023944.0
1739313240,2619.35,2620.35,2619.33,2620.11,782120.0
1739313300,2620.11,2620.11,2606.96,2616.39,8182390.0
1739313360,2616.39,2617.0,2609.88,2610.63,4543448.0
1739313420,2610.86,2613.9,2610.86,2613.62,1743994.0
1739313480,2613.62,2613.63,2611.05,2612.73,1996546.0
1739313540,2612.73,2613.69,2612.73,2613.57,2149846.0
1739313600,2613.57,2613.91,2612.79,2613.44,1327558.0
1739313660,2613.44,2613.48,2612.05,2612.1,379758.0
1739313720,2612.1,2612.1,2611.44,2611.47,284946.0
1739313780,2611.47,2611.48,2605.71,2606.98,2152870.0
1739313840,2606.98,2607.04,2601.56,2605.14,3217188.0
1739313900,2605.14,2608.82,2604.67,2608.82,1001806.0
1739313960,2608.88,2610.96,2608.88,2610.94,1417966.0
1739314020,2610.93,2611.94,2610.6,2611.94,427518.0
1739314080,2611.94,2612.05,2610.37,2610.89,786136.0
1739314140,2610.89,2612.22,2609.39,2611.16,1457148.0
1739314200,2611.16,2611.32,2607.98,2608.52,1029544.0
1739314260,2608.52,2608.53,2607.68,2607.8,408756.0
1739314320,2607.73,2607.82,2607.38,2607.65,375222.0
1739314380,2607.65,2607.79,2606.0,2606.01,675760.0
1739314440,2605.94,2605.95,2596.71,2599.93,5851408.0
1739314500,2599.93,2600.4,2598.75,2600.36,1204460.0
1739314560,2600.36,2604.02,2599.01,2599.01,1111274.0
1739314620,2599.01,2599.98,2561.18,2561.18,8178646.0
1739314680,2561.18,2592.71,2558.59,2590.89,49092600.0
1739314740,2590.89,2590.89,2582.88,2584.44,13310246.0
1739314800,2584.44,2594.58,2583.59,2594.2,10007042.0
1739314860,2593.85,2596.34,2590.08,2594.45,9519212.0
1739314920,2594.45,2596.14,2588.92,2592.51,5580076.0
1739314980,2592.56,2596.42,2589.17,2590.23,3845752.0
1739315040,2590.22,2591.71,2589.01,2590.05,6515372.0
1739315100,2590.04,2593.26,2589.69,2593.07,1808580.0
1739315160,2593.07,2595.82,2593.07,2595.67,1413074.0
1739315220,2595.67,2596.33,2593.46,2595.91,1906196.0
1739315280,2595.91,2599.1,2594.31,2597.92,1927506.0
1739315340,2597.73,2600.22,2597.34,2600.22,2462590.0
1739315400,2600.22,2600.47,2597.44,2599.31,1998684.0
1739315460,2599.27,2600.07,2597.67,2598.98,1787652.0
1739315520,2598.86,2600.4,2598.77,2599.86,1527182.0
1739315580,2599.86,2602.29,2599.85,2601.57,1396632.0
1739315640,2601.57,2602.51,2599.78,2600.01,1701186.0
1739315700,2599.79,2602.38,2599.01,2600.85,820404.0
1739315760,2600.63,2603.83,2600.23,2603.46,2640392.0
1739315820,2603.46,2603.61,2600.0,2600.01,1660644.0
1739315880,2600.01,2600.02,2597.11,2597.9,1679410.0
1739315940,2598.33,2599.81,2597.77,2598.14,657158.0
1739316000,2598.19,2599.48,2598.19,2599.33,648730.0
1739316060,2599.33,2603.86,2598.85,2603.86,1686254.0
1739316120,2603.86,2604.7,2603.39,2604.35,1188630.0
1739316180,2604.35,2607.49,2604.29,2605.82,3022740.0
1739316240,2605.82,2607.53,2604.78,2607.53,1561856.0
1739316300,2607.38,2607.54,2605.4,2606.96,1137966.0
1739316360,2606.96,2607.88,2605.52,2607.45,1410820.0
1739316420,2607.45,2608.47,2607.32,2607.77,552778.0
1739316480,2607.95,2608.68,2607.78,2607.8,637912.0
1739316540,2607.56,2608.58,2607.43,2607.53,834374.0
1739316600,2607.58,2610.0,2607.54,2609.77,1039792.0
1739316660,2609.94,2609.94,2606.76,2607.39,845952.0
1739316720,2607.21,2607.67,2605.64,2606.47,710356.0
1739316780,2606.47,2607.81,2605.94,2607.81,424498.0
1739316840,2607.81,2610.83,2606.63,2610.65,878284.0
1739316900,2610.65,2610.65,2608.17,2608.85,565590.0
1739316960,2608.87,2609.07,2608.1,2608.97,365920.0
1739317020,2608.97,2609.19,2607.72,2607.77,432574.0
1739317080,2607.77,2608.0,2606.73,2607.36,534598.0
1739317140,2607.36,2607.37,2600.67,2603.22,3970388.0
1739317200,2603.22,2604.65,2602.48,2603.91,1296394.0
1739317260,2603.92,2604.99,2603.92,2604.64,380830.0
1739317320,2604.64,2604.71,2603.97,2604.45,212132.0
1739317380,2604.45,2604.5,2600.98,2601.37,582940.0
1739317440,2601.19,2601.81,2599.58,2599.83,924894.0
1739317500,2599.83,2601.74,2599.35,2601.74,886332.0
1739317560,2601.74,2603.37,2601.61,2603.21,653324.0
1739317620,2603.21,2604.71,2602.89,2604.71,465254.0
1739317680,2604.62,2605.2,2603.85,2604.51,495424.0
1739317740,2604.47,2604.47,2601.95,2602.01,385746.0
1739317800,2602.01,2603.73,2601.51,2603.72,483786.0
1739317860,2603.37,2603.71,2601.99,2602.77,214348.0
1739317920,2603.21,2603.21,2602.6,2603.1,353724.0
1739317980,2603.09,2604.6,2602.07,2602.24,501732.0
1739318040,2602.2,2602.65,2601.62,2601.62,282498.0
1739318100,2601.76,2602.08,2599.79,2601.85,648154.0
1739318160,2601.85,2601.99,2600.61,2601.21,537140.0
1739318220,2601.15,2602.1,2601.14,2602.1,339898.0
1739318280,2602.1,2602.6,2601.75,2601.94,368826.0
1739318340,2601.94,2602.24,2600.63,2601.03,715282.0
1739318400,2601.03,2601.04,2594.76,2597.02,3852932.0
1739318460,2597.54,2601.37,2597.54,2601.31,1523072.0
1739318520,2601.36,2601.94,2599.6,2601.88,1445004.0
1739318580,2601.89,2603.99,2599.32,2603.88,1069534.0
1739318640,2603.94,2604.42,2603.28,2604.4,942730.0
1739318700,2604.4,2607.43,2602.15,2607.14,1549456.0
1739318760,2607.14,2608.32,2606.27,2606.86,1288598.0
1739318820,2606.86,2609.72,2606.72,2606.88,2933368.0
1739318880,2606.88,2606.89,2605.37,2606.2,581486.0
1739318940,2606.2,2606.2,2603.09,2604.26,1008054.0
1739319000,2604.05,2606.0,2603.71,2605.2,600984.0
1739319060,2605.2,2606.61,2604.7,2606.4,408748.0
1739319120,2606.4,2608.63,2605.6,2607.72,1381972.0
1739319180,2607.73,2608.72,2606.92,2608.19,551428.0
1739319240,2608.19,2609.42,2607.94,2609.41,574702.0
1739319300,2609.47,2613.41,2609.13,2610.42,3129822.0
1739319360,2610.07,2610.07,2606.38,2606.39,613542.0
1739319420,2606.46,2609.1,2605.07,2609.1,603566.0
1739319480,2609.1,2609.64,2603.95,2604.34,862532.0
1739319540,2604.22,2607.2,2603.68,2607.2,716542.0
1739319600,2607.44,2607.5,2601.56,2601.57,1233622.0
1739319660,2600.47,2600.57,2595.01,2596.02,3672614.0
1739319720,2596.02,2599.94,2595.99,2598.28,1793440.0
1739319780,2598.28,2599.74,2596.97,2597.09,809216.0
1739319840,2597.57,2599.33,2596.69,2597.8,1638292.0
1739319900,2597.8,2600.85,2596.82,2600.85,559334.0
1739319960,2601.0,2602.07,2599.94,2600.38,954500.0
1739320020,2600.26,2605.79,2600.26,2605.28,2815308.0
1739320080,2605.28,2605.84,2604.52,2605.34,1514716.0
1739320140,2605.34,2605.89,2604.53,2604.66,554380.0
1739320200,2604.66,2605.77,2602.78,2603.44,1865676.0
1739320260,2603.4,2606.08,2603.37,2605.67,558856.0
1739320320,2605.66,2611.42,2605.02,2610.82,1997532.0
1739320380,2610.82,2612.19,2608.24,2611.65,1792494.0
1739320440,2611.65,2611.65,2608.19,2608.44,1086748.0
1739320500,2608.44,2609.14,2605.76,2606.38,525066.0
1739320560,2606.27,2607.39,2605.73,2605.85,371330.0
1739320620,2605.89,2606.87,2604.88,2604.88,386302.0
1739320680,2604.88,2605.86,2603.81,2603.81,1007024.0
1739320740,2603.81,2605.85,2593.35,2593.35,2114530.0
1739320800,2593.84,2594.73,2588.08,2594.58,8081474.0
1739320860,2594.58,2599.47,2593.58,2599.47,1281014.0
1739320920,2599.32,2600.06,2598.28,2599.45,1323680.0
1739320980,2599.59,2601.11,2598.87,2600.78,464798.0
1739321040,2600.78,2602.9,2599.85,2602.88,697760.0
1739321100,2602.88,2604.22,2602.15,2603.93,744196.0
1739321160,2603.89,2603.94,2599.57,2599.57,1345272.0
1739321220,2599.57,2603.39,2599.03,2603.39,1770882.0
1739321280,2603.39,2606.6,2600.93,2606.27,807178.0
1739321340,2606.27,2607.99,2605.61,2607.25,879794.0
1739321400,2607.25,2609.49,2606.47,2609.48,1172946.0
1739321460,2609.48,2609.48,2604.74,2605.72,1012996.0
1739321520,2605.63,2607.12,2605.01,2606.99,615566.0
1739321580,2607.05,2608.0,2606.19,2607.8,651402.0
1739321640,2607.8,2608.94,2607.5,2608.85,628786.0
1739321700,2608.8,2610.0,2608.07,2609.08,711964.0
1739321760,2609.23,2612.0,2609.18,2612.0,1255340.0
1739321820,2612.0,2613.16,2611.03,2612.96,1307882.0
1739321880,2612.96,2616.05,2610.53,2610.53,1867016.0
1739321940,2610.75,2611.14,2609.18,2609.52,861854.0
1739322000,2609.34,2610.69,2608.76,2609.24,850108.0
1739322060,2609.39,2612.39,2609.39,2612.13,727850.0
1739322120,2612.13,2613.88,2610.3,2612.22,759146.0
1739322180,2612.34,2613.27,2610.0,2611.74,1252892.0
1739322240,2611.73,2612.99,2610.5,2611.51,908896.0
1739322300,2611.51,2613.68,2611.35,2611.35,932442.0
1739322360,2611.35,2612.36,2608.76,2608.76,985020.0
1739322420,2608.76,2612.25,2608.72,2610.11,420428.0
1739322480,2610.11,2611.49,2610.11,2610.91,365548.0
1739322540,2610.91,2612.86,2610.27,2610.27,766552.0
1739322600,2610.27,2610.27,2605.32,2606.35,1805344.0
1739322660,2606.29,2606.52,2603.0,2604.73,1391838.0
1739322720,2604.91,2606.03,2604.17,2604.54,616296.0
1739322780,2604.36,2604.61,2601.47,2602.52,1403644.0
1739322840,2602.52,2603.94,2602.31,2603.15,714820.0
1739322900,2603.39,2604.83,2601.99,2604.78,831096.0
1739322960,2604.78,2607.12,2602.43,2602.43,615882.0
1739323020,2602.54,2605.64,2602.54,2603.82,481340.0
1739323080,2603.82,2604.48,2602.74,2604.22,868148.0
1739323140,2604.16,2606.0,2603.46,2605.94,408488.0
1739323200,2605.82,2609.15,2605.19,2607.09,1066248.0
1739323260,2607.08,2607.08,2604.47,2605.09,480088.0
1739323320,2604.84,2604.84,2600.64,2601.01,676424.0
1739323380,2600.83,2600.93,2598.82,2600.11,1209278.0
1739323440,2600.11,2601.46,2599.01,2601.46,1173996.0
1739323500,2601.48,2601.83,2599.86,2601.4,322812.0
1739323560,2601.4,2604.28,2601.18,2604.28,492706.0
1739323620,2604.28,2605.8,2603.4,2605.66,439760.0
1739323680,2605.85,2606.86,2605.37,2605.79,972386.0
1739323740,2605.79,2607.15,2604.97,2605.19,555242.0
1739323800,2605.45,2606.0,2601.0,2602.02,1160770.0
1739323860,2601.9,2604.72,2601.11,2604.09,423562.0
1739323920,2604.55,2605.92,2603.01,2605.92,337336.0
1739323980,2605.92,2608.15,2605.4,2607.39,482768.0
1739324040,2607.39,2610.34,2606.41,2609.07,919150.0
1739324100,2609.07,2610.36,2607.1,2609.72,988082.0
1739324160,2609.72,2610.93,2608.35,2610.51,795076.0
1739324220,2610.51,2610.91,2608.44,2608.44,526840.0
1739324280,2608.44,2609.59,2607.75,2608.06,550496.0
1739324340,2608.06,2608.5,2605.56,2606.68,544756.0
1739324400,2606.74,2609.98,2606.74,2609.1,494082.0
1739324460,2608.91,2609.44,2608.11,2609.41,461262.0
1739324520,2609.41,2610.98,2608.8,2610.81,475796.0
1739324580,2610.81,2611.82,2610.69,2611.25,380936.0
1739324640,2611.25,2611.82,2610.79,2611.82,349340.0
1739324700,2611.82,2613.0,2611.14,2611.89,718702.0
1739324760,2612.12,2614.19,2611.8,2613.72,585622.0
1739324820,2613.72,2622.47,2613.72,2617.3,4442028.0
1739324880,2617.3,2618.36,2615.77,2616.93,1109636.0
1739324940,2616.92,2619.69,2616.78,2619.68,1054864.0
1739325000,2620.1,2623.31,2619.75,2621.39,4370496.0
1739325060,2621.39,2621.82,2618.41,2618.68,1910220.0
1739325120,2618.68,2619.35,2617.85,2618.76,983542.0
1739325180,2618.76,2618.76,2616.96,2618.01,535470.0
1739325240,2618.01,2619.28,2617.47,2619.19,870318.0
1739325300,2619.07,2620.5,2618.71,2618.72,1097324.0
1739325360,2618.68,2618.98,2617.0,2617.0,570044.0
1739325420,2616.74,2618.02,2616.32,2617.77,592034.0
1739325480,2617.77,2617.95,2614.08,2615.73,694574.0
1739325540,2615.73,2615.93,2614.85,2615.81,427176.0
1739325600,2615.81,2616.1,2613.44,2615.44,1453344.0
1739325660,2615.44,2616.19,2613.45,2615.38,1252968.0
1739325720,2615.36,2617.97,2615.26,2616.09,679094.0
1739325780,2616.07,2616.07,2614.67,2614.98,529434.0
1739325840,2614.98,2617.06,2614.98,2615.45,287314.0
1739325900,2615.45,2616.29,2613.75,2613.84,425658.0
1739325960,2613.84,2613.84,2610.0,2610.78,1097932.0
1739326020,2611.07,2611.87,2610.45,2610.64,749258.0
1739326080,2610.97,2613.74,2610.97,2613.35,558420.0
1739326140,2613.35,2613.8,2612.41,2613.71,339672.0
1739326200,2613.78,2614.08,2612.71,2613.28,351488.0
1739326260,2613.28,2614.37,2613.12,2613.48,128964.0
1739326320,2613.48,2613.77,2610.82,2610.82,273784.0
1739326380,2610.64,2610.65,2609.96,2610.36,2499514.0
1739326440,2610.36,2610.95,2609.6,2609.61,438454.0
1739326500,2609.61,2610.59,2609.11,2609.25,506730.0
1739326560,2609.25,2610.06,2607.2,2609.81,862204.0
1739326620,2609.64,2613.0,2609.1,2612.89,914800.0
1739326680,2612.53,2612.94,2608.13,2608.63,351944.0
1739326740,2608.63,2608.67,2606.38,2606.38,628598.0
1739326800,2605.75,2606.58,2602.86,2605.61,2506952.0
1739326860,2605.61,2605.85,2604.57,2605.71,1261364.0
1739326920,2605.47,2605.94,2604.37,2604.57,419838.0
1739326980,2604.57,2607.61,2604.55,2606.36,555670.0
1739327040,2606.4,2608.35,2606.4,2607.67,552620.0
1739327100,2607.45,2609.57,2607.11,2609.34,1189808.0
1739327160,2609.34,2610.3,2608.85,2609.77,425190.0
1739327220,2609.77,2611.04,2609.39,2610.46,606306.0
1739327280,2610.46,2610.62,2608.92,2608.92,564324.0
1739327340,2608.92,2609.22,2608.08,2608.09,537780.0
1739327400,2608.09,2609.4,2606.86,2609.32,561848.0
1739327460,2609.49,2611.85,2609.49,2611.85,781914.0
1739327520,2611.89,2613.82,2611.53,2613.63,680796.0
1739327580,2613.42,2614.8,2610.9,2610.9,793702.0
1739327640,2610.73,2610.73,2608.4,2608.95,362466.0
1739327700,2608.95,2611.99,2608.93,2610.75,823208.0
1739327760,2610.75,2612.26,2609.53,2612.26,383710.0
1739327820,2612.45,2613.98,2611.84,2613.98,538946.0
1739327880,2613.98,2613.98,2611.84,2612.11,736426.0
1739327940,2612.06,2612.12,2611.01,2611.95,293506.0
1739328000,2611.95,2613.56,2611.77,2613.24,363616.0
1739328060,2613.24,2613.25,2610.59,2610.64,160610.0
1739328120,2610.64,2610.64,2609.88,2609.99,511372.0
1739328180,2609.99,2610.0,2609.0,2609.28,309894.0
1739328240,2609.57,2610.32,2608.93,2609.56,290552.0
1739328300,2609.56,2610.33,2609.3,2609.31,249088.0
1739328360,2609.31,2610.07,2604.21,2604.21,2086054.0
1739328420,2604.21,2604.21,2600.41,2601.75,1628928.0
1739328480,2601.75,2603.66,2601.6,2603.22,882648.0
1739328540,2603.22,2605.42,2603.08,2605.03,695202.0
1739328600,2605.39,2606.01,2603.86,2604.47,487872.0
1739328660,2604.47,2605.99,2603.53,2605.99,336838.0
1739328720,2605.95,2606.0,2604.4,2605.53,1067428.0
1739328780,2605.53,2605.53,2603.47,2603.47,282948.0
1739328840,2603.77,2604.36,2602.07,2602.74,466160.0
1739328900,2602.74,2602.74,2600.5,2600.72,1114472.0
1739328960,2600.72,2600.91,2589.37,2590.26,8083360.0
1739329020,2588.51,2593.1,2585.99,2591.36,14156426.0
1739329080,2591.6,2594.82,2591.6,2594.35,1563344.0
1739329140,2594.35,2595.58,2594.0,2595.32,1538510.0
1739329200,2595.43,2596.99,2594.0,2594.68,2274906.0
1739329260,2594.68,2594.68,2590.71,2591.03,1534860.0
1739329320,2591.03,2591.97,2590.44,2591.43,2809580.0
1739329380,2591.44,2592.24,2590.57,2591.78,996708.0
1739329440,2591.74,2592.31,2589.1,2590.18,2626152.0
1739329500,2590.18,2591.74,2589.44,2590.17,951796.0
1739329560,2590.09,2591.49,2588.19,2588.35,1995782.0
1739329620,2588.07,2588.07,2569.0,2573.98,24929566.0
1739329680,2573.86,2577.91,2570.3,2577.44,6864788.0
1739329740,2578.04,2581.38,2578.04,2580.51,3063764.0
1739329800,2580.54,2583.19,2580.54,2582.02,2471566.0
1739329860,2582.06,2587.5,2582.06,2584.84,2134716.0
1739329920,2584.94,2585.35,2576.95,2577.83,1412652.0
1739329980,2577.2,2579.46,2577.2,2578.36,4361888.0
1739330040,2578.34,2583.12,2578.33,2579.87,2496756.0
1739330100,2579.87,2584.13,2579.85,2584.12,2860792.0
1739330160,2583.78,2585.39,2582.74,2585.39,2109020.0
1739330220,2585.39,2588.09,2584.61,2584.73,1602272.0
1739330280,2584.69,2586.03,2583.61,2585.78,923808.0
1739330340,2585.78,2588.04,2584.63,2585.99,978202.0
1739330400,2585.99,2592.09,2585.47,2591.06,1989168.0
1739330460,2591.06,2592.27,2590.51,2592.07,2094392.0
1739330520,2592.07,2594.35,2591.88,2592.26,1995318.0
1739330580,2592.19,2594.4,2592.19,2592.41,874890.0
1739330640,2592.43,2594.27,2591.49,2594.1,1042562.0
1739330700,2594.1,2595.99,2593.84,2595.19,1339900.0
1739330760,2595.19,2595.97,2592.13,2595.97,1055098.0
1739330820,2595.97,2596.63,2594.3,2595.46,2030300.0
1739330880,2595.46,2598.82,2595.45,2598.73,1705648.0
1739330940,2598.47,2600.36,2598.4,2599.15,6018896.0
1739331000,2598.96,2600.03,2596.34,2596.88,3438782.0
1739331060,2596.88,2598.39,2595.94,2596.02,970938.0
1739331120,2595.97,2595.97,2591.88,2592.62,1945346.0
1739331180,2592.68,2594.22,2591.15,2593.62,1949032.0
1739331240,2593.61,2596.25,2593.61,2595.03,636972.0
1739331300,2594.91,2596.35,2593.97,2594.27,485104.0
1739331360,2594.26,2595.99,2593.64,2595.92,405664.0
1739331420,2595.92,2597.42,2595.49,2595.49,868230.0
1739331480,2595.49,2597.99,2595.49,2597.76,417252.0
1739331540,2597.71,2599.65,2597.61,2599.06,600028.0
1739331600,2599.06,2599.9,2597.88,2599.89,365578.0
1739331660,2599.89,2599.89,2597.83,2597.89,864746.0
1739331720,2597.89,2599.47,2597.88,2598.58,937892.0
1739331780,2598.57,2598.57,2595.43,2595.44,363342.0
1739331840,2595.44,2596.87,2595.38,2596.78,341228.0
1739331900,2596.78,2597.99,2591.01,2592.37,759144.0
1739331960,2592.38,2594.24,2590.29,2593.28,1456302.0
1739332020,2593.47,2595.11,2593.09,2594.21,628484.0
1739332080,2594.21,2594.65,2591.68,2592.5,802290.0
1739332140,2592.73,2593.7,2590.94,2593.69,951492.0
1739332200,2593.69,2593.83,2588.91,2590.6,1287418.0
1739332260,2590.55,2591.36,2589.68,2590.32,570190.0
1739332320,2590.32,2590.74,2587.69,2588.43,1111958.0
1739332380,2588.43,2589.04,2585.55,2587.51,4523980.0
1739332440,2587.56,2590.57,2587.29,2590.39,1524702.0
1739332500,2590.39,2591.9,2590.0,2591.9,337772.0
1739332560,2591.9,2591.97,2589.38,2589.38,367990.0
1739332620,2589.38,2590.24,2588.67,2589.11,553056.0
1739332680,2588.97,2588.97,2586.48,2586.72,572278.0
1739332740,2586.72,2586.73,2583.73,2586.16,2260816.0
1739332800,2586.16,2586.16,2580.83,2585.43,3008006.0
1739332860,2585.59,2589.76,2585.15,2588.21,1549746.0
1739332920,2588.21,2589.77,2586.48,2587.29,1065332.0
1739332980,2587.27,2588.15,2584.66,2587.1,901916.0
1739333040,2587.1,2587.79,2585.12,2587.56,1014902.0
1739333100,2587.56,2591.32,2587.43,2589.66,1580252.0
1739333160,2589.66,2589.72,2587.62,2587.62,619988.0
1739333220,2587.43,2587.43,2583.8,2583.99,1208608.0
1739333280,2583.98,2590.19,2583.98,2590.19,1386530.0
1739333340,2590.18,2592.68,2590.18,2592.29,971274.0
1739333400,2592.29,2593.57,2591.34,2591.39,544780.0
1739333460,2591.39,2592.46,2589.79,2592.46,621128.0
1739333520,2592.05,2593.27,2590.58,2592.61,410746.0
1739333580,2592.84,2593.1,2589.2,2589.2,457324.0
1739333640,2589.2,2592.46,2589.13,2592.24,405732.0
1739333700,2592.24,2595.03,2591.75,2594.52,1148136.0
1739333760,2594.52,2595.35,2594.0,2595.3,632460.0
1739333820,2595.58,2596.25,2588.42,2589.07,964838.0
1739333880,2589.07,2589.42,2584.55,2587.34,1105210.0
1739333940,2587.34,2587.5,2584.8,2585.68,1096340.0
1739334000,2585.81,2586.15,2584.47,2585.06,1127326.0
1739334060,2585.06,2589.14,2585.06,2587.72,784922.0
1739334120,2587.92,2588.03,2586.24,2587.57,310086.0
1739334180,2587.56,2588.95,2586.53,2587.12,568006.0
1739334240,2587.08,2588.96,2586.61,2588.85,318172.0
1739334300,2588.89,2590.07,2586.01,2586.29,1534082.0
1739334360,2586.65,2588.52,2586.65,2588.52,1048686.0
1739334420,2588.53,2590.77,2588.08,2589.9,451960.0
1739334480,2589.64,2589.64,2585.34,2586.66,594034.0
1739334540,2586.66,2588.94,2585.7,2588.71,701156.0
1739334600,2588.82,2590.93,2584.14,2584.35,1382946.0
1739334660,2584.29,2587.71,2583.59,2586.78,900196.0
1739334720,2586.78,2587.07,2585.08,2585.18,415512.0
1739334780,2585.18,2585.58,2582.12,2582.42,2006702.0
1739334840,2582.42,2584.18,2582.26,2583.31,759238.0
1739334900,2583.31,2584.79,2582.06,2583.91,662508.0
1739334960,2584.13,2585.31,2583.75,2583.75,742256.0
1739335020,2583.54,2583.54,2577.96,2578.46,4458168.0
1739335080,2578.33,2582.21,2576.03,2580.99,6880414.0
1739335140,2580.99,2584.99,2580.8,2583.98,2312026.0
1739335200,2583.95,2585.41,2583.83,2585.28,946398.0
1739335260,2585.28,2587.33,2584.53,2587.12,691348.0
1739335320,2586.93,2587.77,2585.43,2585.92,531182.0
1739335380,2585.92,2587.44,2585.59,2587.12,523542.0
1739335440,2587.08,2587.73,2586.27,2586.36,566240.0
1739335500,2586.36,2589.39,2586.16,2589.25,640362.0
1739335560,2589.25,2595.2,2588.89,2594.73,1600248.0
1739335620,2594.73,2595.18,2590.93,2592.1,2568182.0
1739335680,2592.1,2594.99,2590.96,2593.74,1589920.0
1739335740,2593.74,2593.98,2590.89,2593.5,942318.0
1739335800,2593.5,2595.33,2593.5,2593.69,587676.0
1739335860,2593.69,2594.01,2591.43,2591.43,644852.0
1739335920,2591.43,2592.8,2591.16,2591.39,406094.0
1739335980,2591.39,2591.46,2589.08,2589.43,817484.0
1739336040,2589.52,2590.37,2587.96,2590.36,391244.0
1739336100,2590.36,2591.79,2589.89,2591.39,274206.0
1739336160,2591.36,2591.57,2588.76,2588.93,512130.0
1739336220,2588.92,2590.22,2588.06,2590.12,2293212.0
1739336280,2590.12,2590.38,2587.48,2588.12,984028.0
1739336340,2588.12,2589.11,2587.52,2589.11,171598.0
1739336400,2589.17,2590.31,2585.4,2586.03,946270.0
1739336460,2586.08,2588.7,2583.87,2588.57,1094194.0
1739336520,2588.57,2592.98,2588.38,2592.77,2694090.0
1739336580,2592.63,2594.89,2592.59,2593.47,1478252.0
1739336640,2593.47,2595.95,2592.41,2595.18,2087762.0
1739336700,2595.25,2597.49,2595.18,2596.45,1556994.0
1739336760,2596.4,2596.91,2593.9,2595.12,874896.0
1739336820,2595.18,2596.43,2592.68,2593.79,2302618.0
1739336880,2593.79,2597.65,2593.78,2596.15,386108.0
1739336940,2596.15,2597.37,2595.35,2597.24,555740.0
1739337000,2597.24,2600.83,2597.14,2598.09,1773632.0
1739337060,2598.02,2604.99,2597.49,2602.8,8172626.0
1739337120,2602.8,2603.14,2601.1,2601.49,1451382.0
1739337180,2601.49,2602.81,2600.91,2601.76,886726.0
1739337240,2601.82,2602.42,2601.67,2601.75,480246.0
1739337300,2601.75,2602.04,2599.78,2600.48,676256.0
1739337360,2600.48,2601.11,2599.84,2599.9,502480.0
1739337420,2599.94,2600.28,2598.61,2599.97,475968.0
1739337480,2599.97,2603.09,2599.14,2602.6,634988.0
1739337540,2602.65,2605.06,2601.94,2604.51,1402206.0
1739337600,2604.42,2604.68,2602.12,2604.39,1072728.0
1739337660,2604.39,2604.9,2602.85,2604.26,744742.0
1739337720,2604.26,2604.95,2602.3,2604.53,835664.0
1739337780,2604.27,2605.58,2604.11,2605.07,710704.0
1739337840,2605.07,2605.48,2602.31,2602.95,619352.0
1739337900,2602.93,2605.25,2602.13,2604.96,1144280.0
1739337960,2604.96,2606.54,2604.52,2604.69,1095272.0
1739338020,2604.69,2607.44,2604.18,2606.9,775302.0
1739338080,2606.9,2607.42,2605.14,2605.66,1202400.0
1739338140,2605.66,2607.26,2605.24,2606.35,684240.0
1739338200,2606.35,2606.75,2604.68,2605.61,728872.0
1739338260,2605.61,2605.99,2603.45,2604.05,919910.0
1739338320,2604.29,2606.33,2604.28,2606.3,1402050.0
1739338380,2606.2,2606.2,2603.43,2603.95,810696.0
1739338440,2603.95,2604.68,2603.94,2604.03,437440.0
1739338500,2604.03,2605.61,2603.82,2604.86,653770.0
1739338560,2604.86,2606.45,2604.1,2606.19,513694.0
1739338620,2606.19,2606.19,2603.42,2604.01,904336.0
1739338680,2604.01,2604.01,2600.31,2601.94,1503280.0
1739338740,2601.95,2602.71,2600.47,2600.89,1319478.0
1739338800,2600.89,2601.53,2600.57,2601.15,571982.0
1739338860,2601.07,2601.79,2599.62,2599.63,718832.0
1739338920,2599.85,2601.0,2599.59,2599.6,715738.0
1739338980,2599.8,2600.44,2599.6,2599.61,571126.0
1739339040,2599.61,2600.52,2599.31,2600.26,363490.0
1739339100,2600.21,2601.46,2599.85,2600.61,258650.0
1739339160,2600.61,2602.0,2600.46,2601.56,345018.0
1739339220,2601.56,2601.82,2600.82,2600.82,322508.0
1739339280,2600.82,2600.82,2599.22,2599.22,918714.0
1739339340,2599.12,2601.78,2597.92,2601.64,663302.0
1739339400,2601.7,2605.01,2601.7,2605.01,1073058.0
1739339460,2605.01,2607.43,2604.4,2606.44,1381030.0
1739339520,2606.44,2606.82,2605.0,2605.55,1699298.0
1739339580,2605.55,2605.56,2605.04,2605.07,225252.0
1739339640,2605.07,2605.22,2604.27,2604.74,500968.0
1739339700,2604.74,2609.06,2604.73,2607.47,1112814.0
1739339760,2607.47,2608.49,2607.13,2607.94,415930.0
1739339820,2607.94,2608.37,2606.84,2608.35,297848.0
1739339880,2608.58,2609.92,2608.45,2608.84,979408.0
1739339940,2608.84,2608.87,2607.69,2607.7,473908.0
1739340000,2607.7,2609.91,2607.7,2608.36,1133344.0
1739340060,2608.45,2609.0,2605.93,2607.14,779626.0
1739340120,2607.14,2608.16,2606.41,2606.68,587808.0
1739340180,2606.68,2608.32,2606.46,2606.61,340088.0
1739340240,2606.53,2606.81,2605.31,2605.87,532150.0
1739340300,2605.87,2606.63,2605.24,2606.62,583516.0
1739340360,2606.62,2607.43,2605.56,2605.8,467302.0
1739340420,2605.8,2606.29,2604.93,2605.0,301264.0
1739340480,2605.0,2605.11,2603.51,2604.17,593204.0
1739340540,2604.1,2605.16,2603.8,2604.82,590542.0
1739340600,2604.82,2604.89,2603.0,2603.69,230320.0
1739340660,2603.66,2606.52,2603.66,2606.18,466666.0
1739340720,2606.13,2607.25,2605.93,2606.94,254222.0
1739340780,2606.94,2608.25,2606.92,2607.61,432642.0
1739340840,2607.61,2608.19,2606.27,2608.18,337644.0
1739340900,2608.18,2608.29,2606.84,2607.43,389286.0
1739340960,2607.14,2609.36,2606.91,2609.36,633434.0
1739341020,2609.4,2611.58,2608.84,2609.47,3340762.0
1739341080,2609.47,2611.23,2609.39,2610.01,554976.0
1739341140,2610.01,2610.18,2607.5,2607.5,582506.0
1739341200,2607.79,2608.61,2606.08,2606.09,584938.0
1739341260,2606.09,2606.47,2605.01,2605.02,499314.0
1739341320,2604.95,2608.85,2604.29,2608.47,1014710.0
1739341380,2608.46,2609.88,2608.12,2608.43,955282.0
1739341440,2608.43,2608.45,2606.97,2607.01,392232.0
1739341500,2607.01,2607.01,2604.72,2604.72,670500.0
1739341560,2604.72,2605.9,2604.24,2605.43,985884.0
1739341620,2605.43,2606.66,2605.11,2605.61,3392712.0
1739341680,2605.61,2606.0,2604.39,2604.77,463900.0
1739341740,2604.77,2605.44,2604.77,2605.02,330772.0
1739341800,2605.02,2605.36,2602.27,2602.93,1046024.0
1739341860,2602.88,2603.62,2600.75,2603.45,3770842.0
1739341920,2603.2,2603.4,2600.89,2601.56,754980.0
1739341980,2601.59,2601.65,2596.34,2598.22,2628774.0
1739342040,2598.22,2599.62,2597.63,2598.54,786762.0
1739342100,2598.54,2599.35,2597.35,2598.99,905462.0
1739342160,2598.99,2600.47,2598.43,2600.47,295892.0
1739342220,2600.47,2602.27,2600.47,2601.47,667894.0
1739342280,2601.47,2602.27,2600.79,2600.79,1033300.0
1739342340,2600.79,2601.87,2600.79,2601.4,205730.0
1739342400,2601.4,2601.4,2599.66,2599.69,293840.0
1739342460,2599.72,2602.23,2599.57,2601.5,307768.0
1739342520,2601.5,2603.95,2601.35,2602.6,970068.0
1739342580,2602.6,2604.32,2602.6,2603.99,401458.0
1739342640,2603.99,2606.04,2603.86,2605.9,419710.0
1739342700,2605.9,2606.83,2604.77,2604.77,1484704.0
1739342760,2604.42,2604.42,2602.19,2602.19,586224.0
1739342820,2602.19,2602.4,2600.57,2601.14,308176.0
1739342880,2601.14,2601.74,2598.13,2601.49,897830.0
1739342940,2601.5,2601.94,2600.52,2601.14,486962.0
1739343000,2601.14,2602.72,2600.16,2602.22,741246.0
1739343060,2602.18,2603.48,2601.48,2601.81,172588.0
1739343120,2601.76,2601.91,2600.21,2601.07,400514.0
1739343180,2601.07,2602.08,2600.97,2601.16,257534.0
1739343240,2601.16,2601.7,2599.41,2599.42,360012.0
1739343300,2599.36,2600.3,2599.01,2600.07,236184.0
1739343360,2600.07,2600.07,2598.39,2598.56,1422108.0
1739343420,2599.18,2603.18,2599.18,2603.11,2929406.0
1739343480,2603.11,2604.43,2602.14,2603.4,587834.0
1739343540,2603.4,2603.4,2600.22,2600.75,334888.0
1739343600,2600.7,2601.78,2598.09,2601.78,675540.0
1739343660,2601.78,2604.83,2601.77,2602.07,643612.0
1739343720,2602.07,2602.41,2599.22,2601.24,602616.0
1739343780,2601.04,2603.15,2600.67,2602.76,507138.0
1739343840,2602.76,2603.12,2600.05,2600.6,283334.0
1739343900,2600.6,2602.94,2598.71,2602.94,605550.0
1739343960,2602.94,2605.23,2602.93,2603.88,776604.0
1739344020,2603.35,2605.15,2602.87,2604.83,977274.0
1739344080,2604.83,2605.2,2604.15,2604.23,237392.0
1739344140,2604.23,2606.55,2603.71,2605.02,507176.0
1739344200,2605.02,2606.41,2603.67,2605.96,368154.0
1739344260,2606.05,2606.37,2604.74,2605.57,556922.0
1739344320,2605.47,2605.47,2602.5,2602.87,571724.0
1739344380,2602.83,2604.47,2602.31,2603.64,211478.0
1739344440,2603.64,2605.36,2603.6,2604.91,166028.0
1739344500,2604.91,2606.65,2604.69,2604.7,450886.0
1739344560,2604.59,2606.27,2604.02,2605.69,274418.0
1739344620,2605.69,2607.98,2605.2,2607.97,628546.0
1739344680,2607.97,2608.51,2607.25,2607.39,682718.0
1739344740,2607.39,2616.98,2607.12,2615.95,14447704.0
1739344800,2615.86,2616.03,2612.92,2614.32,11513498.0
1739344860,2614.32,2614.69,2611.01,2611.01,2079428.0
1739344920,2611.0,2611.68,2609.68,2609.78,1959194.0
1739344980,2609.78,2611.11,2609.78,2609.89,1525248.0
1739345040,2609.89,2610.79,2609.82,2610.73,1288776.0
1739345100,2610.73,2613.26,2610.73,2612.98,657180.0
1739345160,2612.98,2614.38,2612.48,2613.81,546304.0
1739345220,2613.81,2614.04,2612.93,2614.0,1171524.0
1739345280,2614.0,2615.27,2613.29,2615.09,733260.0
1739345340,2615.09,2615.5,2614.25,2614.25,1007274.0
1739345400,2614.25,2616.72,2614.25,2616.46,2162400.0
1739345460,2616.22,2617.94,2615.9,2616.6,4315426.0
1739345520,2616.6,2621.14,2616.36,2619.24,2144616.0
1739345580,2619.24,2619.61,2618.11,2619.07,1586756.0
1739345640,2619.01,2621.0,2618.72,2619.64,1372876.0
1739345700,2619.64,2619.65,2617.59,2617.69,1283238.0
1739345760,2617.69,2619.23,2617.47,2617.47,955418.0
1739345820,2617.47,2618.96,2617.47,2618.02,461710.0
1739345880,2618.02,2619.81,2618.01,2618.7,644042.0
1739345940,2618.66,2622.69,2618.55,2620.58,5690382.0
1739346000,2620.58,2620.77,2618.62,2619.12,2035076.0
1739346060,2619.12,2621.43,2619.12,2620.97,954540.0
1739346120,2620.97,2620.97,2618.81,2619.23,2294478.0
1739346180,2619.23,2619.23,2616.98,2617.24,1428254.0
1739346240,2617.24,2618.4,2617.23,2617.99,299846.0
1739346300,2617.99,2618.7,2616.01,2616.15,934864.0
1739346360,2616.35,2617.94,2616.35,2617.07,581088.0
1739346420,2617.08,2617.99,2615.33,2615.46,901426.0
1739346480,2615.46,2615.67,2613.1,2613.4,1217478.0
1739346540,2613.6,2614.48,2612.88,2613.44,1064506.0
1739346600,2613.44,2614.19,2612.3,2613.64,1192778.0
1739346660,2613.53,2614.53,2613.29,2614.35,260162.0
1739346720,2614.4,2615.34,2613.55,2613.56,655976.0
1739346780,2613.56,2615.93,2613.45,2614.2,421822.0
1739346840,2614.19,2614.77,2614.19,2614.28,377412.0
1739346900,2614.28,2616.6,2614.27,2615.72,266162.0
1739346960,2615.72,2618.7,2615.64,2618.43,481944.0
1739347020,2618.32,2619.89,2618.25,2619.51,604334.0
1739347080,2619.51,2619.51,2617.63,2617.88,421722.0
1739347140,2617.88,2617.94,2617.13,2617.46,435340.0
1739347200,2617.24,2618.7,2617.0,2618.69,474640.0
1739347260,2618.69,2622.8,2618.69,2620.76,3379040.0
1739347320,2620.64,2622.69,2620.21,2621.56,2456048.0
1739347380,2621.56,2622.0,2620.21,2621.31,943636.0
1739347440,2621.31,2622.79,2620.79,2622.03,766504.0
1739347500,2622.03,2627.01,2622.02,2625.36,4259976.0
1739347560,2625.8,2628.19,2625.6,2625.99,4181574.0
1739347620,2626.1,2627.76,2624.73,2625.0,2262372.0
1739347680,2625.0,2628.23,2624.78,2627.65,1606520.0
1739347740,2627.65,2629.07,2627.42,2629.06,1459552.0
1739347800,2629.12,2630.18,2627.07,2628.01,3825054.0
1739347860,2628.01,2636.05,2628.01,2634.35,7066992.0
1739347920,2634.56,2635.0,2631.65,2633.06,3140810.0
1739347980,2632.97,2632.97,2630.06,2630.46,4860656.0
1739348040,2630.37,2631.72,2630.3,2630.97,1858932.0
1739348100,2630.87,2634.09,2630.39,2634.09,1413042.0
1739348160,2634.05,2635.15,2632.26,2632.32,2864108.0
1739348220,2632.32,2633.9,2630.69,2631.97,1884808.0
1739348280,2631.97,2632.01,2630.51,2630.61,1973984.0
1739348340,2630.61,2631.01,2627.35,2628.32,3215944.0
1739348400,2628.22,2629.27,2626.88,2628.96,1198128.0
1739348460,2628.97,2629.87,2628.92,2629.12,433530.0
1739348520,2629.12,2629.17,2626.98,2627.14,533680.0
1739348580,2627.13,2628.2,2627.01,2627.99,721966.0
1739348640,2627.99,2630.14,2627.99,2629.36,629770.0
1739348700,2629.36,2629.66,2628.22,2628.48,655004.0
1739348760,2628.48,2628.51,2627.71,2628.29,234228.0
1739348820,2628.29,2628.85,2627.71,2627.72,321676.0
1739348880,2627.72,2630.0,2627.72,2629.3,386720.0
1739348940,2629.64,2629.64,2629.07,2629.36,779228.0
1739349000,2629.36,2629.36,2627.01,2627.57,1410314.0
1739349060,2627.57,2629.86,2626.24,2628.94,1903802.0
1739349120,2629.07,2633.75,2629.07,2633.46,1319998.0
1739349180,2633.41,2633.41,2630.03,2630.03,1208800.0
1739349240,2630.03,2630.93,2629.67,2629.81,373756.0
1739349300,2629.81,2630.97,2629.36,2630.97,679866.0
1739349360,2630.87,2630.94,2629.02,2629.29,299380.0
1739349420,2629.29,2632.09,2629.2,2629.74,668152.0
1739349480,2629.74,2630.2,2629.0,2629.89,476362.0
1739349540,2629.89,2630.56,2628.1,2628.11,1109944.0
1739349600,2628.26,2628.66,2625.64,2626.14,2070156.0
1739349660,2626.16,2626.32,2623.08,2624.29,2196554.0
1739349720,2624.29,2627.9,2624.28,2626.41,1803584.0
1739349780,2626.41,2627.88,2625.72,2627.64,837804.0
1739349840,2627.83,2627.83,2625.58,2625.58,1949014.0
1739349900,2625.42,2625.8,2624.78,2625.13,1614436.0
1739349960,2625.1,2625.92,2624.31,2625.91,685102.0
1739350020,2625.91,2626.87,2625.44,2626.86,1693646.0
1739350080,2626.86,2627.72,2626.55,2626.62,506008.0
1739350140,2626.62,2629.6,2626.39,2629.35,730768.0
1739350200,2629.45,2631.29,2627.81,2631.18,1866480.0
1739350260,2631.34,2632.94,2630.2,2630.27,2247618.0
1739350320,2630.27,2631.04,2629.52,2630.44,396846.0
1739350380,2630.44,2631.37,2630.19,2630.4,411312.0
1739350440,2630.4,2630.47,2628.88,2628.98,739836.0
1739350500,2628.98,2630.0,2628.01,2628.68,483478.0
1739350560,2628.68,2629.52,2628.05,2628.74,373054.0
1739350620,2628.4,2628.4,2626.14,2626.2,552852.0
1739350680,2626.2,2627.78,2625.52,2627.78,1474944.0
1739350740,2628.37,2628.98,2628.1,2628.78,546662.0
1739350800,2628.78,2629.34,2625.54,2625.56,1973584.0
1739350860,2625.54,2625.54,2623.67,2624.39,1329118.0
1739350920,2624.39,2625.0,2623.51,2624.2,976574.0
1739350980,2624.2,2626.24,2624.2,2625.78,1904704.0
1739351040,2625.54,2626.42,2625.0,2626.26,785042.0
1739351100,2626.94,2628.6,2625.52,2625.52,726706.0
1739351160,2625.52,2626.04,2623.5,2623.61,724928.0
1739351220,2623.61,2623.62,2620.22,2621.13,2814070.0
1739351280,2621.13,2621.13,2617.78,2619.76,3222620.0
1739351340,2619.91,2621.33,2619.06,2619.5,1908844.0
1739351400,2619.51,2621.57,2619.5,2619.92,2155758.0
1739351460,2619.69,2620.99,2619.45,2620.97,867902.0
1739351520,2620.97,2620.98,2619.22,2619.23,1619922.0
1739351580,2619.23,2620.01,2618.55,2619.63,2112564.0
1739351640,2619.63,2619.63,2618.52,2618.9,2171324.0
1739351700,2618.53,2619.77,2618.39,2619.2,955058.0
1739351760,2618.98,2619.65,2617.11,2619.09,1862152.0
1739351820,2619.02,2619.36,2617.02,2618.11,1195978.0
1739351880,2618.11,2620.21,2617.99,2618.48,1883684.0
1739351940,2618.48,2618.48,2615.51,2615.87,3354454.0
1739352000,2615.87,2616.73,2613.47,2613.88,4131358.0
1739352060,2613.97,2614.34,2608.63,2609.99,10576732.0
1739352120,2609.99,2611.95,2609.99,2610.58,3093060.0
1739352180,2610.58,2610.58,2609.4,2610.27,2421318.0
1739352240,2610.27,2613.41,2610.27,2613.1,3464612.0
1739352300,2613.1,2615.11,2612.77,2615.07,1252390.0
1739352360,2615.09,2615.99,2614.12,2614.12,1110508.0
1739352420,2614.07,2614.83,2612.77,2614.36,1329450.0
1739352480,2614.36,2615.22,2613.81,2614.83,1488510.0
1739352540,2614.83,2616.12,2614.78,2615.36,1100882.0
1739352600,2615.36,2615.94,2612.41,2613.07,854808.0
1739352660,2613.01,2614.0,2611.61,2613.85,1023906.0
1739352720,2613.85,2614.39,2613.52,2614.32,851506.0
1739352780,2614.32,2615.18,2614.04,2614.99,905114.0
1739352840,2614.99,2615.61,2614.04,2615.61,777766.0
1739352900,2615.61,2616.65,2615.51,2616.61,1049308.0
1739352960,2616.61,2617.03,2615.07,2616.8,1030626.0
1739353020,2616.57,2618.69,2616.5,2618.29,806816.0
1739353080,2618.29,2619.21,2618.07,2618.13,1495638.0
1739353140,2618.13,2618.79,2617.06,2617.57,762462.0
1739353200,2617.57,2619.15,2617.56,2618.77,935364.0
1739353260,2618.77,2619.98,2617.99,2618.04,883366.0
1739353320,2618.04,2619.4,2618.04,2619.28,611034.0
1739353380,2619.28,2619.48,2618.67,2619.39,796496.0
1739353440,2619.39,2621.4,2619.38,2621.14,4349624.0
1739353500,2621.55,2621.7,2620.14,2621.38,2226674.0
1739353560,2621.25,2621.49,2620.12,2621.49,657090.0
1739353620,2621.53,2622.48,2621.03,2621.03,864832.0
1739353680,2621.03,2621.4,2619.31,2619.32,1001758.0
1739353740,2619.28,2619.76,2618.75,2618.89,938720.0
1739353800,2618.89,2620.28,2618.08,2619.77,842570.0
1739353860,2619.77,2620.97,2619.64,2620.74,517220.0
1739353920,2620.74,2623.44,2620.22,2623.44,1483030.0
1739353980,2623.44,2627.05,2623.42,2625.53,3714446.0
1739354040,2625.59,2626.0,2624.39,2625.51,5221462.0
1739354100,2625.51,2627.94,2624.43,2627.94,4335798.0
1739354160,2627.94,2633.18,2627.94,2630.12,4461836.0
1739354220,2630.12,2630.75,2629.64,2629.64,4660122.0
1739354280,2629.64,2631.03,2628.72,2628.72,1894286.0
1739354340,2628.72,2628.73,2627.72,2628.33,4301118.0
1739354400,2628.37,2628.84,2627.11,2628.84,1544432.0
1739354460,2628.84,2630.53,2627.2,2627.85,2500282.0
1739354520,2627.84,2629.29,2627.64,2629.25,1302268.0
1739354580,2629.25,2630.55,2626.72,2626.72,3573496.0
1739354640,2626.72,2628.43,2626.72,2628.07,1320926.0
1739354700,2628.07,2629.1,2626.26,2627.23,1171312.0
1739354760,2627.23,2628.1,2626.01,2626.1,768974.0
1739354820,2626.1,2626.18,2623.72,2624.3,4503524.0
1739354880,2624.3,2624.3,2622.52,2623.87,1227044.0
1739354940,2623.8,2625.14,2623.47,2624.64,970986.0
1739355000,2624.64,2625.14,2623.51,2623.79,513678.0
1739355060,2623.79,2625.81,2623.22,2625.8,977254.0
1739355120,2625.8,2627.05,2624.52,2624.53,770556.0
1739355180,2624.53,2625.41,2624.48,2625.11,729006.0
1739355240,2625.11,2625.11,2624.09,2624.43,451938.0
1739355300,2624.44,2625.0,2622.41,2624.32,991332.0
1739355360,2624.32,2624.35,2621.48,2621.89,483878.0
1739355420,2621.55,2622.8,2620.88,2621.55,910318.0
1739355480,2621.6,2621.93,2620.51,2621.64,789380.0
1739355540,2621.64,2623.59,2621.64,2623.59,488630.0
1739355600,2623.59,2624.89,2623.15,2623.81,805750.0
1739355660,2623.61,2625.31,2623.33,2624.41,629188.0
1739355720,2624.57,2626.07,2623.88,2625.99,527136.0
1739355780,2625.99,2626.28,2622.82,2623.11,699856.0
1739355840,2623.11,2623.3,2621.44,2622.81,692866.0
1739355900,2623.06,2625.41,2623.06,2625.12,517126.0
1739355960,2625.12,2626.83,2624.88,2626.42,469890.0
1739356020,2626.49,2627.11,2624.75,2624.76,547658.0
1739356080,2624.76,2625.53,2624.43,2625.34,394374.0
1739356140,2625.34,2625.36,2624.28,2624.47,546526.0
1739356200,2624.47,2626.79,2624.11,2626.57,685488.0
1739356260,2626.57,2628.36,2625.59,2627.94,1148198.0
1739356320,2627.94,2628.58,2627.0,2628.02,883346.0
1739356380,2628.02,2630.68,2628.01,2630.5,1701834.0
1739356440,2630.5,2631.45,2629.05,2629.37,1951358.0
1739356500,2629.49,2629.79,2627.3,2627.57,767142.0
1739356560,2627.57,2627.57,2625.76,2626.74,1270564.0
1739356620,2626.74,2628.38,2626.74,2628.0,4951284.0
1739356680,2628.0,2628.0,2626.12,2627.64,4344342.0
1739356740,2627.64,2628.51,2627.64,2627.84,1054712.0
1739356800,2627.84,2628.8,2626.1,2626.11,2622202.0
1739356860,2626.11,2627.01,2624.27,2624.27,2115916.0
1739356920,2624.27,2626.03,2624.19,2624.99,2092248.0
1739356980,2624.99,2625.62,2624.51,2624.97,1905258.0
1739357040,2624.97,2627.29,2622.86,2623.03,3524194.0
1739357100,2623.03,2625.15,2621.17,2621.18,3805372.0
1739357160,2621.18,2621.52,2619.31,2621.45,2166404.0
1739357220,2621.45,2622.56,2620.74,2621.65,1166748.0
1739357280,2621.65,2622.4,2619.78,2620.72,3582088.0
1739357340,2620.72,2620.72,2615.13,2616.22,3379248.0
1739357400,2616.32,2616.91,2613.22,2614.17,3591642.0
1739357460,2614.17,2614.4,2611.43,2611.69,4511728.0
1739357520,2611.9,2613.43,2610.0,2613.43,2452438.0
1739357580,2613.43,2614.28,2612.54,2613.88,1713326.0
1739357640,2613.88,2616.2,2613.87,2615.36,933668.0
1739357700,2615.36,2616.51,2615.06,2615.08,782460.0
1739357760,2615.08,2615.08,2614.05,2614.26,592966.0
1739357820,2614.26,2615.53,2613.91,2614.58,651494.0
1739357880,2614.58,2615.62,2614.58,2615.61,597490.0
1739357940,2615.61,2617.98,2615.22,2617.83,2215790.0
1739358000,2617.83,2619.17,2617.83,2618.61,1211704.0
1739358060,2618.68,2622.35,2618.68,2622.29,897836.0
1739358120,2621.88,2623.68,2621.2,2621.92,1421428.0
1739358180,2621.8,2623.74,2621.31,2622.32,932906.0
1739358240,2622.32,2624.86,2622.06,2623.56,3923316.0
1739358300,2623.56,2623.99,2621.58,2621.65,636842.0
1739358360,2621.65,2621.77,2617.84,2620.58,1105488.0
1739358420,2620.58,2622.48,2620.3,2622.47,806318.0
1739358480,2622.43,2623.27,2622.27,2622.85,795726.0
1739358540,2622.85,2624.62,2622.85,2624.24,714496.0
1739358600,2624.52,2625.18,2623.57,2623.59,575094.0
1739358660,2623.59,2624.61,2623.26,2624.02,298120.0
1739358720,2624.02,2625.37,2623.39,2623.74,1033140.0
1739358780,2623.74,2623.77,2620.83,2621.98,596720.0
1739358840,2621.98,2623.32,2621.97,2622.45,618556.0
1739358900,2622.45,2623.92,2621.7,2623.34,555556.0
1739358960,2623.34,2625.12,2622.76,2625.09,714190.0
1739359020,2625.09,2625.09,2620.7,2621.77,762836.0
1739359080,2621.77,2622.55,2620.78,2620.78,643814.0
1739359140,2620.77,2622.9,2620.28,2622.9,482582.0
1739359200,2622.9,2623.99,2621.93,2623.3,577366.0
1739359260,2623.5,2626.15,2623.49,2625.83,591194.0
1739359320,2625.82,2627.87,2625.82,2626.7,910828.0
1739359380,2626.96,2629.69,2626.95,2629.25,1467742.0
1739359440,2629.25,2629.25,2627.0,2627.32,1085860.0
1739359500,2627.32,2628.29,2626.59,2627.17,543350.0
1739359560,2627.17,2627.35,2626.38,2626.92,575044.0
1739359620,2627.12,2629.17,2627.12,2629.16,437840.0
1739359680,2629.16,2629.49,2628.31,2628.31,683732.0
1739359740,2628.31,2628.48,2626.39,2627.22,708138.0
1739359800,2627.22,2628.19,2626.51,2626.99,750928.0
1739359860,2626.99,2628.13,2626.52,2626.83,860822.0
1739359920,2626.83,2628.9,2626.81,2627.48,518706.0
1739359980,2627.48,2629.38,2626.69,2629.15,548458.0
1739360040,2629.15,2629.39,2628.36,2629.38,911084.0
1739360100,2629.38,2629.68,2628.38,2629.64,640294.0
1739360160,2629.64,2629.91,2628.01,2628.47,788928.0
1739360220,2628.47,2629.9,2628.34,2629.38,520720.0
1739360280,2629.52,2632.65,2629.52,2631.15,2309602.0
1739360340,2631.15,2632.57,2630.63,2630.76,990626.0
1739360400,2630.76,2631.66,2630.01,2630.12,3981866.0
1739360460,2630.12,2633.85,2630.12,2633.07,3972436.0
1739360520,2633.07,2633.15,2631.95,2633.03,2215552.0
1739360580,2633.03,2633.74,2632.86,2632.98,1142002.0
1739360640,2632.94,2633.15,2631.45,2631.61,1046660.0
1739360700,2631.66,2633.4,2631.66,2633.29,867060.0
1739360760,2633.34,2638.43,2633.34,2637.02,3439304.0
1739360820,2637.02,2637.03,2633.87,2633.87,3165374.0
1739360880,2633.93,2633.93,2630.36,2630.42,1674576.0
1739360940,2630.41,2630.58,2629.93,2630.14,741512.0
1739361000,2630.14,2630.42,2627.11,2628.43,1173430.0
1739361060,2628.43,2628.57,2626.95,2626.96,741694.0
1739361120,2626.96,2627.98,2625.27,2625.27,1799000.0
1739361180,2625.27,2625.47,2622.97,2622.97,6187078.0
1739361240,2622.97,2624.92,2622.86,2623.99,2429684.0
1739361300,2623.99,2626.12,2623.99,2625.88,652618.0
1739361360,2625.88,2626.33,2625.01,2625.01,353410.0
1739361420,2625.01,2625.08,2623.0,2623.88,953758.0
1739361480,2623.85,2625.43,2623.81,2625.4,801084.0
1739361540,2625.37,2626.01,2624.86,2625.93,1017928.0
1739361600,2625.93,2626.52,2625.06,2625.69,614462.0
1739361660,2625.69,2627.0,2625.69,2627.0,618574.0
1739361720,2627.0,2627.57,2626.77,2626.85,481268.0
1739361780,2626.85,2628.24,2626.02,2627.81,1084394.0
1739361840,2628.05,2628.82,2627.8,2627.81,519792.0
1739361900,2627.75,2627.75,2624.76,2624.87,1120246.0
1739361960,2624.81,2625.93,2624.0,2624.56,2120560.0
1739362020,2624.56,2626.24,2624.56,2626.23,592482.0
1739362080,2626.23,2626.91,2626.0,2626.9,335444.0
1739362140,2626.9,2631.44,2626.9,2630.62,4088056.0
1739362200,2630.54,2631.22,2629.43,2629.43,808934.0
1739362260,2629.39,2629.48,2627.88,2628.84,502444.0
1739362320,2628.84,2629.28,2627.43,2627.43,614176.0
1739362380,2627.43,2630.06,2627.42,2630.0,388520.0
1739362440,2630.0,2631.09,2629.21,2630.82,642316.0
1739362500,2630.82,2631.93,2630.19,2631.02,860300.0
1739362560,2630.97,2633.53,2630.52,2633.53,756328.0
1739362620,2633.53,2633.74,2632.1,2632.5,840412.0
1739362680,2632.31,2632.52,2631.21,2631.69,424656.0
1739362740,2631.69,2631.73,2630.19,2631.72,340412.0
1739362800,2631.72,2632.0,2630.88,2631.99,509254.0
1739362860,2631.99,2632.86,2631.32,2632.86,236404.0
1739362920,2632.86,2641.64,2632.86,2638.56,13134242.0
1739362980,2638.34,2639.53,2634.61,2634.69,1759270.0
1739363040,2634.69,2635.25,2633.66,2633.66,1693824.0
1739363100,2633.65,2634.27,2631.71,2631.76,718740.0
1739363160,2631.76,2632.54,2631.01,2631.23,574326.0
1739363220,2631.23,2631.72,2629.45,2630.42,3803764.0
1739363280,2630.42,2630.43,2627.71,2628.39,1548276.0
1739363340,2628.39,2630.06,2628.38,2629.48,751388.0
1739363400,2629.58,2631.15,2628.67,2631.14,2146916.0
1739363460,2631.11,2631.11,2627.65,2627.71,1876634.0
1739363520,2627.71,2628.77,2626.8,2626.8,399578.0
1739363580,2626.86,2629.28,2626.65,2627.99,882890.0
1739363640,2627.99,2628.86,2627.89,2627.99,495468.0
1739363700,2627.99,2629.4,2627.99,2629.23,697088.0
1739363760,2629.23,2629.23,2626.08,2626.1,756306.0
1739363820,2626.1,2627.08,2625.97,2625.98,476090.0
1739363880,2625.93,2626.2,2624.06,2625.32,1261654.0
1739363940,2625.32,2627.68,2625.32,2627.68,424574.0
1739364000,2627.68,2630.5,2627.68,2630.32,868212.0
1739364060,2630.32,2631.78,2629.55,2629.61,987332.0
1739364120,2629.61,2632.78,2629.35,2632.38,673854.0
1739364180,2632.38,2635.05,2632.38,2634.21,2006610.0
1739364240,2634.21,2636.57,2634.21,2634.91,2621138.0
1739364300,2634.81,2635.62,2634.16,2635.13,1079840.0
1739364360,2634.74,2635.36,2633.51,2634.03,1637066.0
1739364420,2634.03,2634.04,2632.14,2632.29,616222.0
1739364480,2632.29,2633.15,2631.68,2631.68,594814.0
1739364540,2631.63,2632.87,2631.56,2632.46,391938.0
1739364600,2632.46,2633.47,2631.57,2631.58,365684.0
1739364660,2631.52,2633.92,2631.06,2633.9,897344.0
1739364720,2633.65,2634.98,2632.88,2634.61,1118814.0
1739364780,2634.61,2636.61,2634.53,2636.2,1709068.0
1739364840,2636.2,2636.81,2634.31,2634.47,1265808.0
1739364900,2634.47,2634.83,2633.53,2633.53,769630.0
1739364960,2633.53,2633.82,2632.26,2632.27,581158.0
1739365020,2632.27,2632.28,2631.12,2631.92,723346.0
1739365080,2631.92,2632.73,2629.7,2630.83,973198.0
1739365140,2630.83,2630.84,2627.03,2627.03,5060440.0
1739365200,2627.03,2628.78,2624.94,2627.86,4019308.0
1739365260,2627.86,2628.83,2626.11,2628.46,4560308.0
1739365320,2628.46,2629.73,2627.32,2628.22,2887646.0
1739365380,2628.61,2629.43,2624.78,2624.89,1857430.0
1739365440,2624.95,2625.9,2624.11,2624.63,970736.0
1739365500,2624.58,2627.05,2624.01,2624.43,2028478.0
1739365560,2624.34,2628.53,2624.18,2627.12,813032.0
1739365620,2626.94,2630.11,2626.56,2630.1,1599922.0
1739365680,2630.1,2631.22,2628.48,2628.48,797124.0
1739365740,2628.44,2628.48,2625.61,2625.8,970410.0
1739365800,2625.8,2628.18,2625.79,2628.18,881832.0
1739365860,2628.19,2631.91,2628.13,2631.89,1191464.0
1739365920,2632.0,2633.33,2631.84,2632.76,936812.0
1739365980,2632.76,2633.74,2630.43,2633.49,1298348.0
1739366040,2633.49,2633.83,2631.96,2632.17,1475740.0
1739366100,2632.17,2636.49,2631.98,2635.81,2334070.0
1739366160,2635.93,2646.21,2635.66,2643.95,14031306.0
1739366220,2643.86,2645.83,2643.0,2643.08,3754364.0
1739366280,2643.15,2647.36,2642.91,2645.43,2845154.0
1739366340,2645.43,2647.94,2645.06,2645.35,5517600.0
1739366400,2645.35,2647.99,2645.35,2647.07,6900294.0
1739366460,2647.07,2648.3,2645.82,2646.75,1713906.0
1739366520,2646.75,2662.46,2645.77,2656.18,21462944.0
1739366580,2656.81,2658.93,2652.82,2653.76,8488856.0
1739366640,2653.65,2654.37,2649.97,2652.85,3840952.0
1739366700,2652.87,2657.9,2652.87,2656.22,6256552.0
1739366760,2656.17,2663.31,2654.77,2661.99,7829126.0
1739366820,2661.73,2664.1,2660.59,2662.14,8317548.0
1739366880,2662.14,2662.14,2655.45,2656.2,5997614.0
1739366940,2656.2,2658.89,2655.95,2658.59,2041888.0
1739367000,2658.57,2662.76,2584.4,2607.04,81922526.0
1739367060,2607.17,2612.36,2585.16,2595.8,46702712.0
1739367120,2597.08,2598.48,2570.02,2585.34,63446550.0
1739367180,2585.13,2599.43,2584.33,2595.66,27803440.0
1739367240,2595.76,2604.95,2588.69,2588.69,23283032.0
1739367300,2588.69,2592.13,2578.0,2579.5,21944052.0
1739367360,2579.58,2580.7,2568.61,2578.14,26626258.0
1739367420,2578.51,2579.83,2566.83,2567.08,18739756.0
1739367480,2566.77,2568.93,2557.14,2568.53,40148504.0
1739367540,2568.83,2574.75,2568.3,2568.86,16720832.0
1739367600,2568.63,2575.23,2566.8,2566.8,11193872.0
1739367660,2566.8,2571.73,2560.02,2570.77,18749508.0
1739367720,2570.94,2590.9,2564.06,2590.9,19039418.0
1739367780,2590.9,2594.58,2581.61,2594.58,20964266.0
1739367840,2594.37,2599.06,2584.81,2592.82,17031014.0
1739367900,2592.81,2594.08,2584.39,2594.08,8350790.0
1739367960,2594.08,2601.68,2593.39,2601.43,9318644.0
1739368020,2600.66,2612.41,2600.66,2608.47,19249638.0
1739368080,2608.47,2609.37,2595.15,2596.4,9705152.0
1739368140,2597.24,2600.93,2593.11,2597.4,10854472.0
1739368200,2596.95,2601.01,2589.44,2589.59,6238468.0
1739368260,2589.69,2594.23,2589.39,2589.39,5819084.0
1739368320,2589.35,2591.95,2587.41,2589.58,8413232.0
1739368380,2589.06,2590.44,2585.04,2589.52,7055594.0
1739368440,2589.11,2593.32,2588.85,2592.3,4898406.0
1739368500,2592.06,2599.6,2591.89,2599.6,6829108.0
1739368560,2599.47,2604.33,2599.47,2603.23,8868926.0
1739368620,2603.26,2604.87,2597.8,2598.39,8236018.0
1739368680,2599.15,2599.15,2594.43,2595.07,2848448.0
1739368740,2594.73,2596.01,2594.3,2594.41,1778972.0
1739368800,2594.46,2594.74,2579.18,2585.96,8755452.0
1739368860,2586.0,2586.13,2579.85,2580.09,7755154.0
1739368920,2580.94,2590.49,2578.02,2590.49,7975146.0
1739368980,2590.78,2592.09,2584.21,2588.93,5150324.0
1739369040,2589.3,2593.41,2589.02,2591.23,3642192.0
1739369100,2591.23,2593.95,2589.41,2592.55,4029104.0
1739369160,2592.64,2593.04,2586.55,2589.85,2493926.0
1739369220,2589.26,2593.28,2589.26,2592.47,4566702.0
1739369280,2593.18,2593.18,2587.01,2588.89,3160098.0
1739369340,2588.89,2589.64,2586.89,2589.64,1031112.0
1739369400,2589.64,2592.34,2583.22,2583.46,3247138.0
1739369460,2583.62,2586.43,2581.84,2586.11,5953806.0
1739369520,2585.67,2588.47,2584.82,2588.31,2749368.0
1739369580,2588.25,2588.37,2585.49,2587.18,1439476.0
1739369640,2587.14,2587.2,2582.44,2582.89,2144218.0
1739369700,2582.8,2584.49,2579.0,2583.42,5773392.0
1739369760,2583.51,2589.85,2580.91,2589.85,4039402.0
1739369820,2589.85,2591.73,2587.47,2587.47,2331332.0
1739369880,2587.47,2587.6,2583.16,2584.56,1439614.0
1739369940,2584.13,2584.13,2581.61,2581.82,1345464.0
1739370000,2582.35,2585.81,2579.56,2579.56,3083928.0
1739370060,2579.56,2584.63,2579.22,2580.59,1741986.0
1739370120,2580.84,2584.83,2579.04,2582.8,3604176.0
1739370180,2582.84,2584.93,2579.82,2580.02,1123804.0
1739370240,2580.02,2583.99,2579.63,2583.54,1418124.0
1739370300,2583.54,2584.14,2574.08,2574.08,2546908.0
1739370360,2573.31,2578.27,2573.31,2577.8,7927000.0
1739370420,2577.85,2578.49,2572.4,2574.1,3327672.0
1739370480,2574.1,2574.86,2565.84,2566.99,9988628.0
1739370540,2567.55,2573.59,2567.55,2569.36,6252294.0
1739370600,2569.59,2569.59,2551.43,2552.47,19386036.0
1739370660,2552.44,2556.46,2546.95,2556.32,27395262.0
1739370720,2556.73,2572.94,2555.61,2572.78,14661752.0
1739370780,2573.04,2584.38,2570.46,2580.39,12411180.0
1739370840,2580.43,2583.99,2576.49,2577.05,8897110.0
1739370900,2576.93,2584.22,2576.93,2583.11,5993072.0
1739370960,2583.53,2592.25,2579.1,2589.41,11742592.0
1739371020,2588.89,2594.93,2587.01,2592.02,10233310.0
1739371080,2591.46,2592.74,2585.71,2588.38,9221398.0
1739371140,2588.28,2590.74,2586.51,2586.51,3146700.0
1739371200,2586.1,2591.77,2584.87,2590.07,3087618.0
1739371260,2590.53,2596.07,2590.53,2596.07,3695720.0
1739371320,2596.02,2599.85,2592.76,2593.51,8485474.0
1739371380,2593.12,2594.7,2589.23,2590.32,3307308.0
1739371440,2589.61,2594.44,2589.28,2592.43,2015338.0
1739371500,2591.8,2591.8,2585.88,2587.72,3018822.0
1739371560,2587.15,2594.86,2586.39,2594.34,2732582.0
1739371620,2593.84,2595.0,2588.76,2588.76,3458590.0
1739371680,2588.81,2592.68,2586.91,2590.16,2517038.0
1739371740,2590.16,2591.29,2587.52,2590.33,2400654.0
1739371800,2590.33,2590.72,2580.82,2583.14,4837526.0
1739371860,2583.27,2585.12,2579.67,2585.12,5936776.0
1739371920,2585.51,2591.83,2585.51,2588.34,2792120.0
1739371980,2588.02,2591.57,2586.24,2586.24,1589776.0
1739372040,2586.47,2588.99,2585.38,2588.99,1397478.0
1739372100,2589.42,2590.21,2587.06,2589.23,1985188.0
1739372160,2589.2,2594.62,2589.1,2592.21,2977178.0
1739372220,2592.21,2594.95,2591.8,2594.33,1835958.0
1739372280,2594.34,2597.79,2594.34,2597.79,3576680.0
1739372340,2597.79,2598.6,2595.18,2598.3,2511534.0
1739372400,2598.32,2603.65,2595.94,2598.25,12519536.0
1739372460,2598.51,2598.51,2591.36,2593.89,5539766.0
1739372520,2593.39,2593.66,2587.32,2588.35,4203128.0
1739372580,2588.2,2589.55,2584.53,2587.79,5840164.0
1739372640,2587.67,2591.18,2586.47,2588.7,6596116.0
1739372700,2588.86,2588.86,2577.4,2582.06,8698818.0
1739372760,2581.69,2589.04,2581.1,2584.16,3719548.0
1739372820,2584.17,2584.17,2579.43,2583.44,3656648.0
1739372880,2583.44,2587.59,2582.07,2582.84,5901602.0
1739372940,2582.89,2586.81,2582.77,2583.31,2902266.0
1739373000,2583.44,2584.93,2575.37,2576.72,6010978.0
1739373060,2576.73,2577.11,2568.59,2571.19,9888276.0
1739373120,2571.33,2573.95,2570.11,2573.72,4620402.0
1739373180,2574.54,2579.53,2574.26,2578.53,3902958.0
1739373240,2578.4,2581.36,2576.73,2580.64,3430058.0
1739373300,2580.64,2584.33,2575.39,2583.09,2890900.0
1739373360,2583.09,2586.36,2582.36,2586.34,2273750.0
1739373420,2586.14,2592.96,2586.14,2590.09,10316384.0
1739373480,2590.09,2592.74,2587.1,2592.74,3536818.0
1739373540,2593.02,2597.22,2592.4,2596.4,5839440.0
1739373600,2596.08,2598.3,2589.79,2592.04,4253092.0
1739373660,2592.04,2600.75,2591.4,2599.26,8340112.0
1739373720,2599.37,2601.93,2597.07,2600.95,5624272.0
1739373780,2600.95,2601.01,2596.9,2598.56,2037394.0
1739373840,2598.56,2609.81,2595.61,2607.82,13381644.0
1739373900,2607.82,2614.15,2607.7,2610.15,12507948.0
1739373960,2609.07,2609.07,2603.31,2605.78,5105790.0
1739374020,2605.8,2607.93,2603.3,2604.91,3431088.0
1739374080,2604.99,2606.22,2600.75,2602.85,5926810.0
1739374140,2603.46,2604.44,2596.52,2597.06,3709728.0
1739374200,2597.27,2601.9,2596.68,2601.9,4506890.0
1739374260,2601.9,2606.53,2601.28,2604.75,1970214.0
1739374320,2605.37,2606.58,2603.31,2604.74,1929766.0
1739374380,2605.01,2609.67,2604.79,2608.45,2872682.0
1739374440,2608.08,2608.93,2605.59,2606.06,2547206.0
1739374500,2605.91,2605.91,2601.0,2601.27,2241824.0
1739374560,2601.47,2608.64,2601.47,2607.61,1794036.0
1739374620,2607.6,2608.12,2604.91,2605.23,1972418.0
1739374680,2605.01,2611.66,2604.15,2611.66,3761578.0
1739374740,2611.66,2614.83,2608.7,2609.37,5959708.0
1739374800,2609.36,2609.43,2604.67,2606.06,2767958.0
1739374860,2606.07,2606.31,2603.25,2605.28,1537792.0
1739374920,2605.28,2606.48,2602.43,2606.28,2033530.0
1739374980,2606.28,2606.46,2601.39,2601.75,1390158.0
1739375040,2601.85,2606.49,2600.99,2606.49,1573054.0
1739375100,2606.49,2608.6,2604.35,2604.71,1931096.0
1739375160,2604.71,2605.52,2601.13,2602.64,1730012.0
1739375220,2602.6,2603.34,2600.61,2602.53,1676542.0
1739375280,2602.53,2608.21,2602.46,2604.26,1817340.0
1739375340,2604.21,2604.31,2601.61,2604.31,1260932.0
1739375400,2605.12,2609.44,2605.12,2608.26,1921712.0
1739375460,2608.72,2612.73,2607.21,2610.14,2296644.0
1739375520,2610.14,2610.14,2607.18,2609.99,1346676.0
1739375580,2609.99,2610.91,2608.22,2609.6,1019764.0
1739375640,2609.33,2609.96,2606.97,2608.41,1389532.0
1739375700,2608.47,2609.19,2606.14,2606.73,1670892.0
1739375760,2606.84,2607.62,2604.69,2604.69,840498.0
1739375820,2604.69,2606.43,2604.32,2606.06,737216.0
1739375880,2606.06,2606.38,2604.31,2604.99,486248.0
1739375940,2604.99,2606.48,2604.59,2605.68,564972.0
1739376000,2606.04,2606.11,2601.28,2603.24,1949416.0
1739376060,2603.46,2605.19,2602.68,2604.32,2005510.0
1739376120,2604.32,2608.03,2604.32,2606.04,3423088.0
1739376180,2606.29,2607.99,2602.89,2604.02,1120462.0
1739376240,2604.08,2607.18,2604.08,2604.64,1537316.0
1739376300,2604.64,2604.64,2598.58,2601.3,3519152.0
1739376360,2601.06,2605.86,2601.05,2601.51,1923498.0
1739376420,2601.27,2601.27,2595.48,2597.85,2657604.0
1739376480,2597.85,2598.3,2593.32,2593.89,3368180.0
1739376540,2593.78,2596.42,2590.86,2594.61,4242378.0
1739376600,2594.7,2594.73,2591.23,2591.95,2032988.0
1739376660,2591.89,2592.13,2587.18,2588.05,6748582.0
1739376720,2588.11,2590.76,2587.14,2590.37,3873886.0
1739376780,2590.37,2590.81,2586.29,2588.68,5857818.0
1739376840,2588.68,2591.87,2588.68,2591.63,3097716.0
1739376900,2591.47,2592.12,2587.61,2587.71,2546324.0
1739376960,2587.77,2595.05,2587.77,2594.56,2732818.0
1739377020,2594.64,2596.93,2591.35,2594.02,5042114.0
1739377080,2594.02,2594.74,2591.06,2591.72,1508100.0
1739377140,2591.72,2593.22,2590.15,2592.55,1368860.0
1739377200,2592.83,2595.93,2590.82,2594.56,1760388.0
1739377260,2594.51,2597.55,2593.78,2595.88,1889062.0
1739377320,2596.18,2598.03,2592.78,2593.29,1439456.0
1739377380,2592.9,2593.06,2589.35,2589.35,1133958.0
1739377440,2589.35,2593.87,2588.49,2591.78,1747746.0
1739377500,2591.78,2591.78,2587.52,2588.35,1898886.0
1739377560,2588.37,2588.77,2582.11,2582.47,4906612.0
1739377620,2582.48,2584.33,2582.2,2584.3,4036830.0
1739377680,2584.3,2590.4,2584.3,2589.68,2077980.0
1739377740,2589.74,2592.99,2589.74,2592.99,1318378.0
1739377800,2592.99,2597.41,2592.51,2596.47,2161706.0
1739377860,2596.43,2598.04,2594.47,2595.68,1447862.0
1739377920,2595.68,2600.98,2595.52,2598.24,2755020.0
1739377980,2598.35,2600.93,2596.59,2596.82,1459448.0
1739378040,2596.82,2599.9,2595.67,2596.67,1437836.0
1739378100,2596.73,2600.08,2595.77,2597.59,1057640.0
1739378160,2597.93,2604.98,2597.92,2603.01,1909924.0
1739378220,2602.91,2605.0,2602.68,2602.81,1443914.0
1739378280,2602.69,2602.74,2600.63,2601.55,1672390.0
1739378340,2601.55,2602.08,2599.99,2601.23,1208138.0
1739378400,2601.18,2604.52,2600.97,2601.65,1567896.0
1739378460,2601.83,2605.27,2601.75,2605.27,1338688.0
1739378520,2605.06,2606.5,2604.41,2606.47,1732596.0
1739378580,2606.47,2609.34,2606.47,2608.8,3508724.0
1739378640,2608.92,2613.95,2608.92,2613.68,6536662.0
1739378700,2613.68,2614.48,2608.59,2609.02,2545590.0
1739378760,2609.02,2610.84,2607.52,2609.97,1833634.0
1739378820,2610.07,2610.07,2607.39,2608.14,1305244.0
1739378880,2608.72,2612.23,2608.72,2612.23,2126144.0
1739378940,2612.34,2615.38,2612.34,2615.34,2331238.0
1739379000,2615.34,2619.15,2615.34,2617.31,5580780.0
1739379060,2617.47,2621.01,2617.18,2619.96,6740374.0
1739379120,2619.85,2624.94,2619.44,2624.93,4579038.0
1739379180,2624.93,2628.17,2624.91,2626.45,10970308.0
1739379240,2626.75,2632.97,2625.96,2631.3,6037320.0
1739379300,2631.3,2643.42,2631.3,2640.41,15414866.0
1739379360,2641.13,2648.59,2639.72,2647.1,13965408.0
1739379420,2647.04,2652.42,2647.04,2649.92,8549978.0
1739379480,2649.99,2651.13,2647.1,2647.24,7628070.0
1739379540,2647.24,2650.86,2646.63,2647.04,7159076.0
1739379600,2647.16,2652.56,2647.14,2652.56,10199262.0
1739379660,2653.13,2662.27,2653.13,2658.08,16180008.0
1739379720,2658.04,2660.28,2651.16,2651.96,11905520.0
1739379780,2652.24,2657.62,2651.7,2657.53,4947364.0
1739379840,2657.92,2660.16,2655.41,2659.04,7033036.0
1739379900,2659.04,2666.15,2655.45,2664.04,10934442.0
1739379960,2664.04,2664.86,2660.01,2660.44,5415298.0
1739380020,2660.44,2660.47,2650.27,2653.0,8920306.0
1739380080,2653.0,2655.55,2649.69,2652.52,8121264.0
1739380140,2652.62,2653.15,2649.23,2651.94,4873900.0
1739380200,2652.65,2655.62,2652.65,2654.47,4259348.0
1739380260,2654.47,2656.06,2651.82,2652.44,5340832.0
1739380320,2652.39,2653.99,2652.01,2652.71,2445700.0
1739380380,2652.56,2659.02,2651.07,2657.9,2481848.0
1739380440,2657.02,2659.81,2654.54,2655.82,5734450.0
1739380500,2655.57,2659.74,2652.36,2652.88,3471800.0
1739380560,2653.18,2654.31,2650.05,2653.73,5169714.0
1739380620,2653.65,2660.74,2652.0,2659.94,4905812.0
1739380680,2659.94,2664.23,2659.88,2662.62,2396176.0
1739380740,2662.74,2663.43,2657.42,2657.8,3888518.0
1739380800,2657.8,2663.68,2656.48,2663.31,2456682.0
1739380860,2663.26,2663.39,2659.78,2662.06,1913260.0
1739380920,2662.58,2666.56,2661.61,2664.29,4327346.0
1739380980,2664.67,2665.16,2660.01,2662.32,3898742.0
1739381040,2662.13,2662.32,2659.56,2660.26,1811872.0
1739381100,2660.26,2664.65,2659.65,2663.69,2910708.0
1739381160,2663.24,2665.77,2662.02,2665.61,2014632.0
1739381220,2665.61,2670.67,2665.43,2670.67,10919714.0
1739381280,2670.47,2677.37,2669.26,2676.52,8732670.0
1739381340,2676.6,2682.53,2674.16,2682.35,8551886.0
1739381400,2682.31,2682.35,2673.07,2675.75,6856204.0
1739381460,2675.49,2680.27,2673.34,2673.99,10944554.0
1739381520,2673.99,2674.25,2666.66,2670.26,4610572.0
1739381580,2670.26,2670.98,2666.17,2666.7,2937602.0
1739381640,2666.58,2668.2,2665.75,2666.95,4005260.0
1739381700,2666.95,2670.73,2666.82,2669.96,4096968.0
1739381760,2669.77,2673.05,2668.76,2672.02,3532826.0
1739381820,2671.97,2672.02,2667.56,2668.14,3185728.0
1739381880,2667.91,2668.49,2666.32,2668.42,2820694.0
1739381940,2668.42,2668.62,2662.36,2665.78,4782968.0
1739382000,2665.89,2668.48,2665.69,2668.18,2952198.0
1739382060,2668.18,2668.83,2667.1,2668.38,1482996.0
1739382120,2668.38,2668.62,2666.4,2666.41,1249878.0
1739382180,2666.59,2668.48,2665.33,2665.34,2122746.0
1739382240,2665.33,2665.33,2660.53,2664.04,3410570.0
1739382300,2664.04,2668.93,2663.71,2668.8,1936160.0
1739382360,2668.8,2670.26,2668.17,2668.79,1426954.0
1739382420,2668.79,2672.0,2668.37,2671.44,1291034.0
1739382480,2671.44,2674.95,2671.19,2674.81,5481010.0
1739382540,2674.81,2674.81,2671.15,2671.63,2154074.0
1739382600,2671.67,2675.0,2670.97,2671.85,1904422.0
1739382660,2671.76,2672.48,2670.59,2670.72,938294.0
1739382720,2670.68,2673.54,2670.01,2671.59,1396750.0
1739382780,2671.6,2672.36,2670.42,2671.93,917704.0
1739382840,2671.93,2674.04,2671.11,2673.39,1626888.0
1739382900,2673.37,2674.32,2671.63,2671.63,1316688.0
1739382960,2671.61,2673.21,2669.51,2670.57,3596242.0
1739383020,2670.57,2670.76,2666.87,2666.92,2609870.0
1739383080,2667.06,2671.16,2667.06,2671.15,1221820.0
1739383140,2671.21,2672.11,2670.97,2672.11,477582.0
1739383200,2672.11,2673.9,2672.11,2672.88,2549268.0
1739383260,2672.88,2673.28,2669.52,2669.8,1590958.0
1739383320,2669.72,2669.78,2667.83,2669.77,6491952.0
1739383380,2669.77,2670.78,2668.81,2669.57,2394772.0
1739383440,2669.57,2669.57,2665.84,2665.89,1959578.0
1739383500,2665.95,2668.99,2665.87,2666.69,1547320.0
1739383560,2666.69,2666.69,2663.07,2664.01,1343518.0
1739383620,2664.01,2664.41,2656.48,2658.32,6315710.0
1739383680,2658.46,2660.06,2655.75,2657.6,2426012.0
1739383740,2657.6,2660.0,2657.6,2658.58,2360584.0
1739383800,2658.55,2662.8,2658.24,2662.73,1803760.0
1739383860,2662.4,2663.2,2661.53,2662.73,2601896.0
1739383920,2662.73,2665.24,2662.32,2663.38,1355104.0
1739383980,2663.39,2663.69,2661.8,2662.72,1202514.0
1739384040,2662.77,2663.55,2660.15,2662.73,707658.0
1739384100,2662.68,2664.2,2659.49,2660.69,1000612.0
1739384160,2660.62,2662.47,2660.23,2662.47,734352.0
1739384220,2662.48,2662.58,2657.68,2659.71,1077356.0
1739384280,2659.75,2662.15,2659.75,2660.63,1263844.0
1739384340,2660.58,2660.74,2659.66,2660.31,550764.0
1739384400,2660.36,2661.09,2658.72,2658.81,741510.0
1739384460,2658.47,2659.22,2655.9,2657.92,2274804.0
1739384520,2657.92,2658.36,2655.18,2656.43,5019580.0
1739384580,2656.43,2656.43,2653.88,2654.74,3097004.0
1739384640,2654.74,2655.32,2651.32,2653.51,4669668.0
1739384700,2653.54,2656.65,2653.44,2655.31,1691800.0
1739384760,2655.31,2657.48,2655.21,2655.21,1855748.0
1739384820,2655.19,2655.57,2649.2,2649.31,4974742.0
1739384880,2649.31,2652.0,2647.1,2651.63,6834706.0
1739384940,2651.63,2653.57,2651.63,2652.99,896812.0
1739385000,2652.99,2653.54,2651.68,2652.98,1363808.0
1739385060,2652.84,2652.91,2647.36,2648.77,4133366.0
1739385120,2648.63,2651.42,2648.58,2649.69,2961972.0
1739385180,2649.69,2653.5,2648.31,2652.34,2823958.0
1739385240,2652.39,2653.45,2649.94,2650.39,1089516.0
1739385300,2650.34,2653.25,2649.51,2653.25,1338826.0
1739385360,2653.5,2657.64,2653.5,2655.58,2645404.0
1739385420,2655.58,2656.17,2653.49,2655.11,913392.0
1739385480,2655.4,2657.52,2654.86,2657.01,875174.0
1739385540,2657.01,2657.73,2655.45,2657.13,1021690.0
1739385600,2657.13,2658.13,2656.45,2656.72,5062422.0
1739385660,2656.68,2656.68,2654.59,2654.61,664950.0
1739385720,2654.61,2656.89,2654.46,2655.79,904856.0
1739385780,2655.72,2655.72,2652.17,2652.45,910958.0
1739385840,2652.45,2653.24,2650.46,2650.93,838916.0
1739385900,2651.04,2655.72,2651.04,2655.7,3202934.0
1739385960,2655.74,2657.26,2655.02,2656.08,1468784.0
1739386020,2656.08,2657.4,2655.7,2656.51,921454.0
1739386080,2656.51,2658.98,2656.51,2658.34,1754108.0
1739386140,2658.25,2659.0,2657.98,2658.18,794530.0
1739386200,2658.18,2658.9,2656.83,2657.55,860388.0
1739386260,2657.55,2661.94,2657.35,2661.43,1064230.0
1739386320,2661.96,2663.5,2660.9,2661.67,2484520.0
1739386380,2661.67,2663.31,2661.59,2662.9,642124.0
1739386440,2662.9,2663.81,2662.33,2662.83,665966.0
1739386500,2662.83,2662.99,2662.35,2662.68,426820.0
1739386560,2662.68,2665.68,2662.17,2664.47,1629332.0
1739386620,2664.47,2664.48,2662.75,2662.82,541962.0
1739386680,2662.82,2662.82,2660.98,2662.39,2442492.0
1739386740,2662.39,2663.61,2662.13,2662.41,554352.0
1739386800,2662.41,2665.33,2660.56,2665.33,1825976.0
1739386860,2665.33,2666.91,2663.95,2663.95,1981196.0
1739386920,2664.07,2670.53,2663.83,2664.45,3398210.0
1739386980,2664.45,2665.43,2662.31,2662.92,983812.0
1739387040,2663.02,2665.16,2659.31,2660.8,1303896.0
1739387100,2660.88,2660.92,2654.18,2657.09,3962238.0
1739387160,2657.19,2657.39,2654.19,2655.36,1099200.0
1739387220,2655.36,2657.28,2653.78,2656.36,1203210.0
1739387280,2656.36,2656.39,2653.15,2655.34,1461972.0
1739387340,2655.34,2657.28,2654.67,2655.38,1156792.0
1739387400,2655.38,2656.14,2653.99,2654.17,1144440.0
1739387460,2654.13,2654.13,2650.29,2652.28,1120086.0
1739387520,2652.28,2652.36,2646.52,2648.78,2916130.0
1739387580,2648.78,2652.02,2648.78,2651.47,1242718.0
1739387640,2651.96,2655.53,2651.96,2654.87,917384.0
1739387700,2655.1,2656.33,2653.09,2653.09,659562.0
1739387760,2653.03,2656.77,2652.71,2656.76,1287622.0
1739387820,2656.76,2660.91,2656.16,2659.67,6594730.0
1739387880,2659.51,2661.29,2658.97,2661.29,906618.0
1739387940,2661.25,2661.25,2658.72,2658.81,430736.0
1739388000,2658.81,2661.91,2657.99,2661.18,767590.0
1739388060,2661.18,2664.25,2661.12,2664.24,1324166.0
1739388120,2664.24,2666.42,2664.24,2665.65,1215746.0
1739388180,2665.65,2665.99,2664.74,2665.98,1871546.0
1739388240,2665.98,2668.12,2665.49,2665.82,1950904.0
1739388300,2665.82,2665.82,2663.96,2664.72,447036.0
1739388360,2664.72,2666.7,2664.01,2666.7,674362.0
1739388420,2666.93,2672.61,2666.74,2670.18,3384526.0
1739388480,2670.18,2671.29,2669.42,2670.63,850100.0
1739388540,2670.64,2671.06,2668.92,2669.46,546558.0
1739388600,2669.46,2671.49,2668.65,2669.81,1215096.0
1739388660,2669.9,2671.99,2669.9,2671.99,791212.0
1739388720,2671.8,2671.98,2670.18,2671.18,750714.0
1739388780,2671.18,2671.24,2667.43,2668.87,1070190.0
1739388840,2668.79,2671.62,2668.73,2669.81,785628.0
1739388900,2669.81,2670.03,2666.31,2668.69,998862.0
1739388960,2668.35,2668.87,2664.8,2666.54,907716.0
1739389020,2666.59,2669.91,2665.69,2669.67,767320.0
1739389080,2669.67,2671.9,2669.2,2671.77,1134868.0
1739389140,2671.77,2672.63,2670.02,2670.02,750630.0
1739389200,2670.03,2671.37,2669.06,2669.06,367986.0
1739389260,2669.06,2669.67,2666.67,2666.93,2225108.0
1739389320,2666.93,2668.64,2665.85,2668.32,579180.0
1739389380,2668.32,2668.82,2667.21,2668.44,844786.0
1739389440,2668.44,2671.78,2668.44,2671.28,2448762.0
1739389500,2671.28,2671.58,2669.4,2669.69,569226.0
1739389560,2669.7,2674.97,2669.7,2672.88,1934592.0
1739389620,2672.85,2676.12,2672.32,2675.85,2091052.0
1739389680,2675.85,2675.85,2670.43,2674.15,2235674.0
1739389740,2674.11,2677.93,2672.7,2676.72,2244102.0
1739389800,2676.72,2677.45,2673.63,2677.2,2504076.0
1739389860,2677.14,2680.15,2676.06,2677.86,4362942.0
1739389920,2677.86,2678.24,2675.99,2677.61,668806.0
1739389980,2677.61,2678.24,2676.77,2678.23,675678.0
1739390040,2678.23,2679.66,2677.46,2678.19,1480604.0
1739390100,2678.19,2678.53,2674.87,2677.07,2275854.0
1739390160,2677.07,2679.27,2677.07,2677.57,1028442.0
1739390220,2677.57,2678.85,2677.32,2678.34,572194.0
1739390280,2678.34,2678.77,2674.92,2675.96,1027316.0
1739390340,2675.96,2677.24,2675.71,2677.18,1724538.0
1739390400,2677.18,2678.11,2673.81,2673.91,1662658.0
1739390460,2673.91,2675.94,2673.53,2674.66,963018.0
1739390520,2674.66,2675.36,2673.09,2674.93,734806.0
1739390580,2675.16,2675.34,2673.0,2673.11,612116.0
1739390640,2673.11,2673.95,2670.23,2672.82,1250414.0
1739390700,2672.82,2673.03,2670.73,2670.78,796224.0
1739390760,2670.78,2670.78,2668.3,2669.93,1434728.0
1739390820,2669.94,2674.18,2669.54,2674.18,775984.0
1739390880,2674.21,2674.39,2672.41,2673.85,555376.0
1739390940,2673.85,2676.36,2673.85,2675.23,909474.0
1739391000,2675.23,2677.08,2674.43,2677.07,847102.0
1739391060,2677.07,2677.36,2675.61,2677.36,1382056.0
1739391120,2677.36,2685.33,2677.36,2683.5,7654988.0
1739391180,2683.38,2688.14,2682.63,2687.68,8891050.0
1739391240,2687.6,2694.81,2686.73,2690.08,8305062.0
1739391300,2690.07,2690.59,2683.54,2684.34,2242494.0
1739391360,2684.34,2688.48,2684.34,2686.62,2335958.0
1739391420,2686.62,2688.81,2686.52,2687.87,1528306.0
1739391480,2687.87,2689.94,2687.87,2689.7,1034920.0
1739391540,2689.7,2689.7,2688.09,2688.79,1020046.0
1739391600,2688.79,2691.22,2688.02,2691.01,2504980.0
1739391660,2691.01,2692.78,2690.17,2690.48,2581530.0
1739391720,2690.48,2690.89,2688.77,2689.11,993626.0
1739391780,2689.11,2689.11,2685.77,2685.78,1025598.0
1739391840,2685.78,2688.6,2685.67,2688.02,1488378.0
1739391900,2688.02,2690.64,2687.39,2689.67,987312.0
1739391960,2689.66,2692.12,2689.13,2689.13,1755920.0
1739392020,2689.13,2689.13,2685.54,2688.66,1856394.0
1739392080,2688.66,2690.48,2686.17,2686.17,1132424.0
1739392140,2686.19,2686.19,2680.88,2681.36,3222302.0
1739392200,2681.43,2681.99,2679.8,2681.78,3836504.0
1739392260,2681.91,2681.92,2679.01,2680.99,1821354.0
1739392320,2680.99,2682.43,2678.91,2679.89,1256768.0
1739392380,2679.89,2681.52,2678.53,2678.76,1375210.0
1739392440,2678.7,2680.53,2678.42,2679.49,977392.0
1739392500,2679.49,2679.81,2675.55,2677.94,2070272.0
1739392560,2678.0,2678.32,2675.09,2675.88,1832768.0
1739392620,2675.31,2675.88,2673.57,2674.66,1368644.0
1739392680,2674.82,2675.28,2673.22,2674.2,601172.0
1739392740,2674.2,2674.24,2671.42,2672.55,1613112.0
1739392800,2672.55,2675.32,2672.55,2674.55,1576512.0
1739392860,2674.74,2675.39,2672.02,2672.74,541932.0
1739392920,2672.8,2672.88,2670.31,2670.48,993444.0
1739392980,2670.48,2671.33,2669.44,2670.5,1069968.0
1739393040,2670.61,2672.57,2669.99,2672.36,1058592.0
1739393100,2672.25,2674.78,2671.85,2674.38,1937410.0
1739393160,2674.38,2675.89,2673.46,2673.97,1070604.0
1739393220,2673.97,2674.64,2671.34,2671.34,612610.0
1739393280,2671.34,2675.85,2671.34,2675.05,622334.0
1739393340,2675.05,2675.81,2673.44,2673.45,750824.0
1739393400,2674.47,2676.95,2674.15,2676.43,1227772.0
1739393460,2676.43,2679.05,2675.72,2676.32,2113342.0
1739393520,2676.32,2676.32,2671.73,2672.15,1652596.0
1739393580,2672.15,2673.63,2671.47,2672.99,1055808.0
1739393640,2672.99,2675.71,2672.68,2674.43,1471708.0
1739393700,2674.75,2675.86,2672.47,2675.48,666978.0
1739393760,2675.48,2676.29,2674.1,2675.55,401468.0
1739393820,2675.51,2678.4,2674.71,2677.45,752028.0
1739393880,2677.51,2678.28,2675.77,2678.16,576178.0
1739393940,2678.17,2679.23,2676.1,2676.4,3347954.0
1739394000,2676.84,2678.23,2673.6,2677.79,1715814.0
1739394060,2677.73,2677.93,2675.19,2676.17,3081948.0
1739394120,2676.22,2676.61,2673.71,2675.97,2548362.0
1739394180,2675.97,2677.18,2672.4,2672.6,3789284.0
1739394240,2672.6,2673.96,2671.21,2673.53,1645292.0
1739394300,2673.53,2675.14,2672.52,2674.35,786496.0
1739394360,2674.3,2675.74,2674.3,2674.74,832422.0
1739394420,2674.74,2677.98,2674.35,2677.98,1117084.0
1739394480,2677.98,2682.0,2677.16,2681.76,1486640.0
1739394540,2681.76,2684.11,2680.67,2680.68,2141548.0
1739394600,2680.68,2680.89,2678.01,2680.88,1430566.0
1739394660,2680.97,2684.38,2680.97,2682.77,1294602.0
1739394720,2682.86,2686.19,2682.01,2684.64,1608726.0
1739394780,2684.12,2686.53,2683.59,2684.23,1181596.0
1739394840,2684.22,2685.97,2684.22,2685.21,1175582.0
1739394900,2685.21,2687.39,2685.21,2687.18,1056780.0
1739394960,2687.59,2690.66,2686.7,2689.11,1648722.0
1739395020,2689.11,2690.39,2687.32,2687.32,1219090.0
1739395080,2687.32,2687.32,2683.55,2683.55,959548.0
1739395140,2683.55,2683.55,2681.85,2683.36,1130576.0
1739395200,2683.36,2683.65,2680.8,2680.83,532572.0
1739395260,2680.83,2681.61,2678.8,2678.8,840902.0
1739395320,2678.8,2682.58,2678.61,2682.39,732046.0
1739395380,2682.39,2684.23,2681.82,2683.64,444742.0
1739395440,2683.64,2685.05,2683.44,2684.57,410532.0
1739395500,2684.57,2684.57,2680.17,2683.15,765804.0
1739395560,2683.11,2684.01,2682.46,2684.01,687960.0
1739395620,2683.96,2684.36,2682.63,2683.09,255720.0
1739395680,2683.09,2683.36,2681.23,2681.88,407972.0
1739395740,2681.88,2681.89,2679.73,2680.97,621474.0
1739395800,2680.97,2683.68,2680.97,2682.72,421686.0
1739395860,2682.72,2683.66,2681.46,2683.64,568428.0
1739395920,2683.64,2684.12,2683.3,2683.61,289682.0
1739395980,2683.61,2683.61,2682.34,2682.37,258610.0
1739396040,2682.37,2682.37,2680.23,2681.84,432806.0
1739396100,2681.84,2683.62,2681.84,2683.61,405748.0
1739396160,2683.61,2683.99,2682.43,2682.51,215794.0
1739396220,2682.7,2683.61,2682.44,2682.56,252852.0
1739396280,2682.56,2683.4,2682.4,2682.41,341596.0
1739396340,2682.41,2684.0,2682.4,2684.0,261764.0
1739396400,2684.0,2684.68,2683.85,2684.17,654506.0
1739396460,2684.17,2687.22,2684.17,2686.68,665166.0
1739396520,2686.61,2689.48,2686.61,2686.8,2004918.0
1739396580,2686.66,2689.36,2686.66,2689.0,742648.0
1739396640,2689.0,2691.55,2689.0,2691.05,1038568.0
1739396700,2691.0,2693.28,2690.66,2690.66,1672004.0
1739396760,2690.99,2692.32,2686.13,2686.16,1135218.0
1739396820,2686.16,2688.97,2685.39,2688.85,919060.0
1739396880,2688.9,2689.57,2688.4,2689.17,437738.0
1739396940,2689.17,2689.17,2686.48,2687.14,1033156.0
1739397000,2687.14,2687.14,2685.27,2686.62,748124.0
1739397060,2686.62,2687.28,2685.43,2685.73,624470.0
1739397120,2685.73,2687.5,2685.71,2687.01,413146.0
1739397180,2687.01,2687.15,2685.87,2686.51,1031466.0
1739397240,2686.51,2686.54,2683.46,2683.47,372830.0
1739397300,2683.47,2685.19,2682.34,2685.17,1286886.0
1739397360,2685.25,2685.93,2684.47,2684.47,680450.0
1739397420,2684.47,2684.48,2682.27,2682.48,429062.0
1739397480,2682.48,2682.78,2681.27,2681.35,1207414.0
1739397540,2681.35,2682.4,2681.05,2681.23,422184.0
1739397600,2681.27,2682.81,2681.27,2682.8,559500.0
1739397660,2683.33,2684.97,2683.2,2684.01,528304.0
1739397720,2683.95,2684.01,2682.0,2682.01,494932.0
1739397780,2682.01,2682.01,2678.4,2678.76,1543306.0
1739397840,2678.76,2679.96,2677.18,2679.94,1244380.0
1739397900,2679.94,2679.94,2677.33,2678.97,1061684.0
1739397960,2678.97,2680.1,2678.09,2679.07,462706.0
1739398020,2679.07,2680.86,2679.07,2680.6,273164.0
1739398080,2680.6,2681.39,2680.23,2680.23,298792.0
1739398140,2680.23,2681.9,2679.66,2679.66,295610.0
1739398200,2679.66,2680.35,2678.82,2679.45,622876.0
1739398260,2679.59,2680.29,2678.64,2678.65,501610.0
1739398320,2678.66,2680.01,2678.0,2678.98,1020508.0
1739398380,2678.97,2678.98,2677.21,2677.47,382336.0
1739398440,2677.47,2679.12,2677.12,2679.12,654508.0
1739398500,2679.12,2679.99,2678.97,2679.57,853662.0
1739398560,2679.57,2680.9,2679.57,2680.07,505228.0
1739398620,2680.07,2680.08,2677.27,2677.28,1121134.0
1739398680,2677.28,2678.69,2677.06,2678.68,392936.0
1739398740,2678.68,2704.98,2678.68,2704.98,34640612.0
1739398800,2706.85,2764.88,2706.83,2755.38,94563512.0
1739398860,2755.38,2755.38,2728.73,2738.12,53291624.0
1739398920,2738.5,2739.56,2729.3,2733.57,11665714.0
1739398980,2733.07,2733.07,2721.24,2729.18,9218734.0
1739399040,2729.04,2742.69,2727.82,2729.25,16416626.0
1739399100,2729.3,2732.08,2725.44,2732.08,5221262.0
1739399160,2732.07,2748.13,2731.59,2742.12,18898054.0
1739399220,2741.62,2747.19,2739.24,2743.84,6344700.0
1739399280,2743.81,2748.57,2742.89,2747.72,5169534.0
1739399340,2747.72,2770.18,2746.89,2770.18,13730068.0
1739399400,2769.72,2769.72,2742.82,2759.58,17119922.0
1739399460,2759.67,2768.35,2758.64,2768.35,6400342.0
1739399520,2768.1,2776.58,2768.0,2775.4,11929250.0
1739399580,2775.26,2780.95,2773.54,2777.5,8670858.0
1739399640,2776.49,2777.0,2762.06,2765.91,7758276.0
1739399700,2765.91,2774.03,2765.66,2773.97,11159138.0
1739399760,2774.02,2789.6,2773.32,2788.5,12695286.0
1739399820,2788.07,2794.32,2783.56,2787.26,10329554.0
1739399880,2787.26,2790.94,2779.22,2780.43,6979904.0
1739399940,2780.1,2780.11,2770.96,2775.03,6147188.0
1739400000,2775.84,2777.28,2775.21,2775.26,1822614.0
1739400060,2775.26,2778.76,2775.26,2777.09,1836428.0
1739400120,2777.09,2777.17,2769.95,2769.95,2955856.0
1739400180,2769.95,2769.95,2762.06,2762.8,6752742.0
1739400240,2762.88,2764.99,2762.88,2764.05,2633978.0
1739400300,2764.05,2766.92,2762.28,2765.99,2729316.0
1739400360,2765.99,2767.82,2765.59,2767.82,1826450.0
1739400420,2767.82,2767.82,2755.35,2755.35,5239506.0
1739400480,2755.35,2755.86,2745.91,2748.11,8193936.0
1739400540,2748.11,2753.12,2747.28,2753.12,3888416.0
1739400600,2753.09,2753.45,2751.01,2751.02,2165390.0
1739400660,2751.02,2751.02,2743.24,2743.24,3396252.0
1739400720,2743.13,2748.84,2743.13,2746.6,2719954.0
1739400780,2746.6,2747.51,2740.65,2741.89,10277740.0
1739400840,2741.89,2744.12,2740.81,2743.43,3085428.0
1739400900,2743.43,2749.62,2743.43,2749.61,3579420.0
1739400960,2749.93,2752.95,2740.31,2740.72,10960178.0
1739401020,2740.72,2741.96,2737.76,2741.14,4761042.0
1739401080,2741.14,2748.82,2740.43,2748.7,3769880.0
1739401140,2748.7,2749.51,2743.9,2744.01,2913646.0
1739401200,2744.02,2752.56,2743.62,2748.92,5652424.0
1739401260,2748.82,2752.88,2747.97,2751.14,3288244.0
1739401320,2751.37,2753.72,2748.71,2748.72,2566582.0
1739401380,2748.72,2752.45,2748.55,2750.81,2636580.0
1739401440,2750.63,2751.97,2749.19,2750.81,1760488.0
1739401500,2750.81,2750.81,2745.94,2747.89,2065366.0
1739401560,2747.67,2750.47,2747.05,2750.47,1284778.0
1739401620,2750.46,2750.46,2745.52,2747.33,3089622.0
1739401680,2747.5,2748.95,2746.74,2748.55,1127178.0
1739401740,2748.76,2750.52,2748.53,2750.52,1319912.0
1739401800,2750.07,2751.02,2748.61,2749.86,978234.0
1739401860,2749.86,2751.9,2749.25,2751.55,1038206.0
1739401920,2751.55,2752.84,2751.55,2752.14,752648.0
1739401980,2752.14,2752.14,2747.09,2747.1,1547670.0
1739402040,2747.1,2753.89,2746.42,2752.19,5812758.0
1739402100,2752.17,2752.17,2748.06,2748.42,1115156.0
1739402160,2747.8,2751.76,2747.77,2751.25,2259910.0
1739402220,2751.24,2753.92,2751.23,2752.57,1126762.0
1739402280,2752.57,2754.5,2747.9,2748.03,1854132.0
1739402340,2748.03,2748.03,2741.6,2742.23,2796202.0
1739402400,2742.23,2742.71,2740.0,2740.0,1927376.0
1739402460,2740.01,2740.61,2736.53,2738.66,3324814.0
1739402520,2738.44,2740.61,2738.44,2740.28,1421958.0
1739402580,2740.29,2740.47,2734.57,2735.0,3731422.0
1739402640,2734.84,2735.76,2731.29,2731.3,6238456.0
1739402700,2731.57,2736.02,2731.57,2735.01,5780000.0
1739402760,2735.01,2736.34,2734.26,2734.39,2015552.0
1739402820,2734.5,2735.57,2731.6,2732.68,1750812.0
1739402880,2732.68,2732.68,2730.1,2730.14,1470982.0
1739402940,2730.25,2732.53,2726.49,2731.8,5114230.0
1739403000,2731.61,2733.15,2731.27,2732.51,1175930.0
1739403060,2732.53,2733.24,2725.53,2727.22,3988606.0
1739403120,2727.25,2734.98,2727.25,2734.97,2854460.0
1739403180,2734.94,2739.11,2733.53,2738.52,1876682.0
1739403240,2738.52,2740.5,2738.35,2740.17,1720312.0
1739403300,2740.17,2743.4,2739.44,2743.4,3544552.0
1739403360,2743.13,2753.79,2743.13,2746.96,14141574.0
1739403420,2746.94,2748.52,2743.53,2743.76,1942618.0
1739403480,2743.76,2743.95,2740.52,2741.2,1297216.0
1739403540,2741.3,2744.45,2740.86,2740.86,1219680.0
1739403600,2740.86,2742.37,2740.07,2740.07,675788.0
1739403660,2740.07,2740.5,2736.0,2737.04,1612674.0
1739403720,2736.77,2738.5,2736.0,2738.43,1081460.0
1739403780,2738.43,2738.43,2735.79,2735.79,734600.0
1739403840,2735.78,2738.51,2735.31,2737.01,999906.0
1739403900,2737.01,2737.47,2734.18,2735.72,1304170.0
1739403960,2735.97,2738.03,2735.18,2736.55,1223138.0
1739404020,2736.48,2736.59,2732.01,2732.01,778652.0
1739404080,2732.82,2734.2,2731.42,2731.98,1243446.0
1739404140,2732.04,2734.34,2732.04,2733.2,881912.0
1739404200,2733.2,2733.39,2730.47,2730.66,7042212.0
1739404260,2730.58,2731.0,2728.33,2728.4,5815518.0
1739404320,2728.4,2728.92,2726.08,2728.92,4828646.0
1739404380,2728.92,2733.34,2728.91,2732.0,3386848.0
1739404440,2731.45,2732.05,2729.16,2731.98,2635722.0
1739404500,2731.98,2734.89,2731.97,2733.94,1140694.0
1739404560,2733.77,2735.82,2733.63,2735.3,1169242.0
1739404620,2735.3,2735.81,2734.06,2734.47,498360.0
1739404680,2734.27,2736.63,2734.26,2734.53,2510900.0
1739404740,2734.53,2737.15,2734.52,2737.15,1099220.0
1739404800,2737.15,2740.61,2735.23,2735.36,4956006.0
1739404860,2735.6,2736.01,2733.7,2733.7,1566122.0
1739404920,2733.7,2737.26,2732.4,2735.24,2371966.0
1739404980,2735.56,2735.88,2730.57,2731.45,1737694.0
1739405040,2731.45,2733.15,2730.6,2731.91,2189708.0
1739405100,2731.91,2734.52,2730.53,2734.44,1872532.0
1739405160,2734.44,2736.0,2732.95,2735.36,697718.0
1739405220,2735.36,2736.08,2731.05,2731.82,2521316.0
1739405280,2731.82,2735.77,2731.78,2735.52,868328.0
1739405340,2735.52,2736.5,2734.54,2734.9,1996962.0
1739405400,2734.9,2734.9,2731.0,2732.08,1751692.0
1739405460,2732.07,2732.35,2729.18,2729.61,1097948.0
1739405520,2729.61,2729.84,2726.72,2728.44,1311744.0
1739405580,2728.44,2729.1,2725.46,2726.61,1242440.0
1739405640,2726.61,2727.4,2726.07,2726.62,1137316.0
1739405700,2726.67,2729.64,2726.67,2728.59,1575438.0
1739405760,2728.6,2729.6,2726.43,2727.14,1074906.0
1739405820,2727.13,2729.14,2727.06,2728.47,799920.0
1739405880,2728.44,2728.73,2723.55,2725.21,2788264.0
1739405940,2725.2,2728.38,2723.97,2728.38,1802894.0
1739406000,2728.38,2732.83,2727.94,2731.43,1510624.0
1739406060,2731.38,2732.94,2729.95,2730.06,1446052.0
1739406120,2730.23,2730.3,2727.98,2728.01,324436.0
1739406180,2727.88,2730.01,2724.71,2725.14,1358692.0
1739406240,2725.01,2725.01,2719.44,2722.16,4757622.0
1739406300,2722.16,2723.39,2719.51,2722.68,1916264.0
1739406360,2722.72,2726.0,2722.52,2725.99,1086986.0
1739406420,2725.99,2729.99,2725.75,2726.81,2605300.0
1739406480,2726.89,2728.55,2726.32,2728.55,460810.0
1739406540,2728.51,2728.81,2726.02,2726.29,440242.0
1739406600,2726.18,2729.03,2725.96,2728.75,567530.0
1739406660,2728.75,2729.03,2724.36,2724.94,1197210.0
1739406720,2725.16,2729.11,2725.04,2728.79,738486.0
1739406780,2728.79,2729.62,2726.66,2728.02,966848.0
1739406840,2728.02,2729.62,2727.99,2729.22,511064.0
1739406900,2729.22,2731.22,2729.0,2729.07,1726118.0
1739406960,2729.07,2729.31,2725.51,2725.67,1231512.0
1739407020,2725.67,2731.0,2725.67,2730.16,1438746.0
1739407080,2730.17,2730.17,2727.52,2727.89,412866.0
1739407140,2727.89,2727.99,2725.35,2725.36,442442.0
1739407200,2725.3,2727.82,2724.81,2727.54,956244.0
1739407260,2727.54,2727.68,2725.06,2726.1,817498.0
1739407320,2726.1,2726.98,2723.11,2723.12,1093482.0
1739407380,2723.12,2725.29,2723.12,2725.27,777000.0
1739407440,2725.27,2725.85,2722.16,2722.16,833108.0
1739407500,2722.16,2723.12,2720.27,2720.47,919672.0
1739407560,2720.4,2722.19,2719.52,2720.55,1941152.0
1739407620,2720.16,2723.73,2720.16,2723.33,1003676.0
1739407680,2723.45,2724.26,2720.64,2720.65,748194.0
1739407740,2720.65,2720.65,2715.5,2717.24,5705466.0
1739407800,2717.28,2721.54,2717.28,2721.46,1600778.0
1739407860,2721.62,2721.98,2719.0,2719.01,1007108.0
1739407920,2719.01,2719.08,2716.16,2717.53,664850.0
1739407980,2717.53,2717.57,2715.16,2717.03,851602.0
1739408040,2717.03,2718.93,2716.88,2717.06,475746.0
1739408100,2717.06,2723.25,2717.06,2722.99,1300836.0
1739408160,2722.99,2725.57,2722.15,2725.36,798922.0
1739408220,2725.25,2726.36,2724.86,2725.09,1156680.0
1739408280,2725.09,2727.39,2725.01,2727.39,1599700.0
1739408340,2727.39,2727.4,2726.34,2727.39,653710.0
1739408400,2727.39,2729.57,2726.19,2726.54,2199610.0
1739408460,2726.53,2727.95,2725.72,2726.22,732222.0
1739408520,2726.0,2726.0,2723.8,2724.84,532100.0
1739408580,2724.84,2726.77,2724.18,2724.8,590608.0
1739408640,2724.8,2724.8,2722.81,2723.15,614340.0
1739408700,2723.54,2726.22,2721.92,2726.16,887802.0
1739408760,2726.11,2728.55,2726.11,2727.85,1186416.0
1739408820,2727.85,2729.36,2727.43,2727.7,1883600.0
1739408880,2727.7,2727.99,2726.62,2727.99,539956.0
1739408940,2727.99,2734.22,2727.92,2734.22,2922630.0
1739409000,2734.17,2737.62,2733.24,2737.39,2848476.0
1739409060,2737.39,2737.39,2733.35,2734.65,2402764.0
1739409120,2734.71,2737.68,2734.65,2735.88,1246976.0
1739409180,2735.88,2736.64,2734.0,2734.01,1730606.0
1739409240,2734.01,2734.88,2733.01,2733.13,1141790.0
1739409300,2733.13,2736.39,2732.37,2735.4,1236788.0
1739409360,2735.39,2736.9,2733.81,2736.28,1155250.0
1739409420,2736.04,2736.04,2731.64,2732.01,1283290.0
1739409480,2732.01,2733.7,2730.54,2733.44,972752.0
1739409540,2733.44,2734.55,2732.34,2733.37,440178.0
1739409600,2733.37,2734.64,2732.36,2733.1,847768.0
1739409660,2733.1,2739.16,2733.1,2739.16,2455270.0
1739409720,2738.72,2739.34,2737.68,2738.53,1832346.0
1739409780,2738.53,2739.1,2736.55,2739.09,1430348.0
1739409840,2739.09,2744.61,2739.09,2742.31,5053850.0
1739409900,2742.31,2743.1,2739.82,2740.81,2491280.0
1739409960,2741.15,2741.33,2735.8,2736.09,955838.0
1739410020,2736.09,2737.48,2735.51,2736.38,1092122.0
1739410080,2736.42,2738.08,2735.57,2735.7,487222.0
1739410140,2735.7,2737.13,2735.11,2736.07,481964.0
1739410200,2736.07,2738.36,2735.46,2735.46,2624754.0
1739410260,2735.55,2736.25,2733.28,2733.28,1348394.0
1739410320,2733.31,2733.61,2731.48,2732.99,1671288.0
1739410380,2733.22,2739.43,2733.04,2737.19,1101454.0
1739410440,2737.19,2738.2,2736.81,2737.78,382002.0
1739410500,2737.78,2739.49,2737.68,2738.53,849692.0
1739410560,2738.72,2739.19,2736.53,2737.45,986210.0
1739410620,2737.36,2737.36,2733.89,2734.0,1682568.0
1739410680,2734.0,2734.59,2733.12,2734.34,700498.0
1739410740,2734.34,2737.0,2733.52,2735.19,592682.0
1739410800,2735.19,2736.03,2734.35,2736.03,1027532.0
1739410860,2736.04,2739.05,2736.04,2738.59,603902.0
1739410920,2738.59,2745.9,2737.87,2744.53,3512254.0
1739410980,2744.24,2745.4,2742.73,2743.22,2356462.0
1739411040,2743.22,2743.6,2741.78,2743.48,662174.0
1739411100,2743.37,2749.11,2742.78,2748.68,6279464.0
1739411160,2748.3,2750.94,2747.34,2750.61,5447622.0
1739411220,2750.53,2751.42,2747.05,2748.39,2521898.0
1739411280,2748.88,2755.92,2748.64,2754.77,4601650.0
1739411340,2754.57,2755.64,2751.36,2751.77,3479768.0
1739411400,2751.77,2754.44,2751.19,2751.99,1866672.0
1739411460,2751.93,2751.93,2748.22,2748.58,1656160.0
1739411520,2748.67,2753.11,2748.43,2752.38,1081494.0
1739411580,2752.38,2753.31,2750.72,2752.38,1602322.0
1739411640,2752.93,2753.5,2751.82,2752.32,1088274.0
1739411700,2752.42,2753.73,2752.1,2752.15,957134.0
1739411760,2752.04,2753.0,2750.95,2751.36,925152.0
1739411820,2751.36,2752.86,2749.05,2752.37,2048354.0
1739411880,2752.37,2752.37,2750.0,2750.07,804008.0
1739411940,2750.07,2750.07,2745.46,2747.62,5682782.0
1739412000,2747.62,2748.27,2744.94,2745.23,1124776.0
1739412060,2745.23,2745.23,2743.03,2744.05,1529230.0
1739412120,2744.01,2744.39,2740.64,2741.47,1515390.0
1739412180,2741.48,2741.98,2740.67,2741.98,890952.0
1739412240,2741.98,2745.1,2741.98,2744.93,1248722.0
1739412300,2744.93,2745.0,2740.06,2742.1,1689420.0
1739412360,2742.1,2742.1,2740.53,2740.86,1177276.0
1739412420,2740.86,2742.07,2740.22,2741.86,480332.0
1739412480,2741.86,2743.39,2741.49,2742.39,1088798.0
1739412540,2742.39,2742.41,2739.97,2739.97,521654.0
1739412600,2739.97,2742.39,2739.96,2741.09,716792.0
1739412660,2741.12,2743.4,2739.72,2742.98,1960780.0
1739412720,2742.98,2744.11,2742.26,2744.11,534176.0
1739412780,2744.11,2744.11,2742.27,2742.6,753294.0
1739412840,2742.6,2742.6,2740.8,2740.81,822222.0
1739412900,2740.81,2743.29,2740.01,2743.17,1991402.0
1739412960,2743.14,2743.36,2740.96,2742.53,1138014.0
1739413020,2742.16,2743.51,2740.26,2740.37,404716.0
1739413080,2740.37,2740.82,2738.44,2739.88,2030376.0
1739413140,2739.88,2742.23,2739.87,2741.02,504766.0
1739413200,2741.02,2742.45,2740.02,2741.64,776598.0
1739413260,2741.64,2741.64,2739.0,2740.01,635250.0
1739413320,2740.01,2740.01,2735.58,2738.09,2120026.0
1739413380,2738.09,2738.65,2737.7,2738.38,2183242.0
1739413440,2738.16,2739.28,2737.57,2739.14,2204460.0
1739413500,2739.14,2739.51,2738.07,2738.12,2025228.0
1739413560,2738.17,2738.56,2735.73,2736.9,2478944.0
1739413620,2736.9,2737.14,2734.95,2737.14,3634498.0
1739413680,2737.09,2737.43,2735.61,2737.33,694994.0
1739413740,2737.11,2737.29,2735.51,2736.36,615788.0
1739413800,2736.36,2737.69,2735.0,2735.6,748902.0
1739413860,2735.6,2735.74,2733.81,2735.61,1156818.0
1739413920,2735.78,2735.99,2734.27,2734.62,533368.0
1739413980,2734.67,2737.58,2734.67,2736.69,1046062.0
1739414040,2736.57,2738.68,2736.14,2738.49,606982.0
1739414100,2738.49,2739.4,2736.6,2738.24,3314334.0
1739414160,2738.18,2738.93,2736.8,2736.82,573184.0
1739414220,2736.82,2736.82,2735.79,2735.89,426764.0
1739414280,2735.89,2736.0,2735.33,2735.99,529418.0
1739414340,2735.99,2736.59,2734.69,2735.01,426140.0
1739414400,2735.01,2735.01,2732.43,2734.89,1225622.0
1739414460,2734.89,2735.03,2733.68,2733.68,1059248.0
1739414520,2733.68,2734.64,2733.68,2734.21,547514.0
1739414580,2734.21,2734.39,2733.0,2734.31,444850.0
1739414640,2734.31,2734.83,2733.85,2734.82,389390.0
1739414700,2734.82,2734.82,2730.97,2733.65,3023334.0
1739414760,2733.65,2734.67,2733.34,2734.45,577496.0
1739414820,2734.51,2735.89,2734.45,2734.69,831746.0
1739414880,2734.69,2737.72,2734.68,2737.71,1896770.0
1739414940,2737.71,2737.84,2736.07,2737.44,595032.0
1739415000,2737.44,2738.21,2736.92,2736.97,662398.0
1739415060,2736.97,2736.97,2733.72,2734.84,543660.0
1739415120,2734.84,2734.84,2730.99,2732.6,936598.0
1739415180,2732.59,2733.07,2730.6,2731.37,1215462.0
1739415240,2731.4,2734.99,2731.4,2733.9,2576292.0
1739415300,2733.9,2738.58,2733.88,2738.09,1982056.0
1739415360,2738.08,2738.94,2737.71,2738.93,793860.0
1739415420,2738.93,2740.22,2738.23,2740.11,1667762.0
1739415480,2740.11,2740.86,2738.4,2738.53,1628938.0
1739415540,2738.53,2738.98,2737.34,2738.82,700158.0
1739415600,2738.82,2739.03,2737.9,2738.82,734900.0
1739415660,2738.82,2738.89,2736.5,2736.51,411960.0
1739415720,2736.51,2736.52,2735.67,2735.86,527676.0
1739415780,2735.86,2738.89,2735.51,2737.82,546656.0
1739415840,2737.82,2739.14,2737.68,2737.69,271968.0
1739415900,2737.69,2739.29,2737.68,2739.28,507774.0
1739415960,2739.28,2739.81,2738.29,2738.29,568352.0
1739416020,2738.29,2739.92,2737.62,2739.9,614198.0
1739416080,2739.9,2741.41,2739.9,2740.65,739376.0
1739416140,2740.65,2740.67,2737.27,2738.13,559398.0
1739416200,2737.57,2739.56,2737.13,2739.07,342912.0
1739416260,2739.07,2741.5,2739.06,2741.18,556842.0
1739416320,2741.17,2742.62,2740.6,2740.76,1192926.0
1739416380,2740.76,2740.87,2739.48,2740.65,418768.0
1739416440,2740.65,2741.54,2740.65,2741.53,246626.0
1739416500,2741.53,2742.23,2739.6,2739.94,946674.0
1739416560,2739.94,2740.67,2738.34,2740.44,534450.0
1739416620,2740.44,2741.54,2739.68,2741.13,871784.0
1739416680,2741.13,2741.14,2738.69,2740.53,1011638.0
1739416740,2740.53,2741.11,2739.23,2740.14,362908.0
1739416800,2740.14,2742.07,2740.01,2741.93,602662.0
1739416860,2741.94,2746.17,2741.94,2746.16,2135606.0
1739416920,2746.17,2746.41,2742.73,2742.85,1628192.0
1739416980,2742.85,2745.16,2742.08,2742.08,707548.0
1739417040,2742.08,2743.19,2741.0,2742.76,496928.0
1739417100,2742.76,2743.41,2742.76,2743.03,308162.0
1739417160,2743.03,2743.04,2741.69,2741.98,273836.0
1739417220,2741.97,2741.99,2738.07,2738.07,433550.0
1739417280,2738.07,2739.31,2736.64,2737.13,988012.0
1739417340,2737.21,2739.2,2737.2,2738.74,543996.0
1739417400,2738.74,2740.0,2737.82,2739.04,508100.0
1739417460,2738.7,2739.91,2737.3,2738.95,365332.0
1739417520,2738.95,2739.99,2738.31,2739.99,304786.0
1739417580,2739.67,2740.06,2738.96,2739.02,384928.0
1739417640,2738.97,2738.97,2737.27,2737.36,381400.0
1739417700,2737.34,2739.86,2736.38,2739.49,576164.0
1739417760,2739.55,2740.28,2738.02,2738.26,425550.0
1739417820,2738.26,2740.0,2738.21,2739.68,569762.0
1739417880,2740.18,2741.66,2740.18,2741.38,1011992.0
1739417940,2741.38,2741.85,2740.64,2741.63,312812.0
1739418000,2741.63,2742.56,2741.38,2741.61,398708.0
1739418060,2741.61,2742.33,2741.02,2742.32,343560.0
1739418120,2742.32,2743.36,2742.23,2742.51,325584.0
1739418180,2742.51,2743.16,2742.08,2742.43,318032.0
1739418240,2742.43,2742.44,2741.08,2741.39,157738.0
1739418300,2741.39,2742.14,2740.64,2740.66,525120.0
1739418360,2740.66,2741.73,2739.83,2741.72,282714.0
1739418420,2741.72,2742.78,2741.71,2742.11,354508.0
1739418480,2742.11,2742.99,2740.72,2741.51,534380.0
1739418540,2741.61,2742.06,2741.26,2741.47,288196.0
1739418600,2741.46,2742.81,2741.46,2742.81,200838.0
1739418660,2742.81,2744.99,2742.81,2744.34,911760.0
1739418720,2744.34,2745.13,2743.97,2744.2,448164.0
1739418780,2744.2,2744.26,2743.21,2743.36,666258.0
1739418840,2743.36,2743.67,2743.13,2743.14,280102.0
1739418900,2743.14,2743.15,2741.12,2741.47,440104.0
1739418960,2741.49,2743.29,2741.35,2743.28,1606998.0
1739419020,2743.28,2744.88,2742.98,2743.23,2527578.0
1739419080,2743.23,2743.39,2742.1,2742.74,662244.0
1739419140,2742.74,2743.56,2742.02,2743.56,341188.0
1739419200,2743.56,2744.79,2743.18,2744.5,1076434.0
1739419260,2744.49,2744.57,2742.64,2743.82,774840.0
1739419320,2743.82,2744.14,2742.25,2742.26,434054.0
1739419380,2742.26,2742.45,2741.54,2741.62,495380.0
1739419440,2741.62,2742.08,2740.28,2741.89,1312772.0
1739419500,2741.89,2741.89,2739.06,2739.43,958026.0
1739419560,2739.43,2740.6,2739.05,2740.59,691582.0
1739419620,2740.59,2742.78,2740.59,2741.14,385270.0
1739419680,2741.14,2741.14,2739.67,2739.69,510386.0
1739419740,2739.69,2740.48,2739.19,2740.35,261232.0
1739419800,2740.35,2741.74,2740.34,2741.44,266828.0
1739419860,2741.44,2741.44,2738.93,2740.31,364774.0
1739419920,2740.31,2741.7,2740.31,2741.48,146772.0
1739419980,2741.48,2741.48,2740.34,2740.95,193056.0
1739420040,2740.98,2741.11,2740.26,2741.04,181322.0
1739420100,2741.04,2741.04,2736.55,2737.03,789596.0
1739420160,2737.12,2742.82,2737.12,2739.86,3492990.0
1739420220,2739.86,2740.79,2739.51,2740.13,518234.0
1739420280,2740.13,2740.84,2738.53,2738.65,493182.0
1739420340,2738.65,2742.22,2738.1,2741.97,824968.0
1739420400,2741.97,2741.97,2739.47,2740.32,525774.0
1739420460,2740.32,2741.82,2739.19,2740.18,652398.0
1739420520,2740.18,2740.19,2739.19,2739.62,196602.0
1739420580,2739.75,2739.87,2738.0,2739.49,598454.0
1739420640,2739.61,2741.14,2739.19,2740.54,458468.0
1739420700,2740.32,2741.35,2739.27,2741.01,1141514.0
1739420760,2740.94,2741.01,2740.89,2740.89,821636.0
1739420820,2740.89,2740.97,2740.89,2740.95,384826.0
1739420880,2740.95,2741.1,2740.9,2740.91,444644.0
1739420940,2740.91,2741.1,2740.09,2740.09,255386.0
1739421000,2740.09,2740.3,2739.53,2739.53,820690.0
1739421060,2739.53,2739.53,2736.14,2736.14,2593798.0
1739421120,2736.14,2736.18,2734.61,2734.93,1463380.0
1739421180,2734.87,2735.12,2732.61,2732.88,2414280.0
1739421240,2732.88,2733.13,2730.7,2731.52,2284432.0
1739421300,2731.52,2732.29,2728.71,2730.07,2790790.0
1739421360,2730.07,2731.83,2729.09,2731.76,1964580.0
1739421420,2731.76,2732.22,2728.61,2729.93,1329570.0
1739421480,2730.04,2731.2,2728.42,2730.69,1464518.0
1739421540,2730.69,2732.52,2730.69,2732.05,651522.0
1739421600,2732.34,2732.94,2729.01,2730.07,1017642.0
1739421660,2730.17,2730.98,2729.22,2730.29,855348.0
1739421720,2730.23,2730.23,2728.61,2728.61,1563276.0
1739421780,2728.61,2730.55,2728.6,2730.26,849744.0
1739421840,2730.25,2730.65,2729.65,2729.84,347878.0
1739421900,2729.84,2730.71,2728.96,2729.43,720056.0
1739421960,2729.43,2729.92,2729.27,2729.5,578182.0
1739422020,2729.5,2731.73,2729.25,2730.99,886572.0
1739422080,2730.99,2731.06,2724.46,2725.97,2665642.0
1739422140,2725.92,2728.4,2725.64,2727.76,1278168.0
1739422200,2727.76,2728.27,2724.74,2725.38,1513370.0
1739422260,2725.91,2727.99,2725.07,2725.07,703844.0
1739422320,2725.07,2725.12,2722.52,2723.39,3792168.0
1739422380,2723.39,2724.36,2721.11,2721.11,2014652.0
1739422440,2720.84,2722.61,2720.39,2720.63,2899464.0
1739422500,2720.75,2722.11,2712.99,2714.02,11528680.0
1739422560,2714.2,2718.81,2714.2,2718.77,4029210.0
1739422620,2718.81,2721.41,2718.61,2720.35,2686582.0
1739422680,2720.34,2721.11,2719.77,2720.31,1102746.0
1739422740,2720.32,2721.09,2720.27,2720.57,1462772.0
1739422800,2720.56,2721.97,2719.19,2719.19,1069194.0
1739422860,2717.99,2718.26,2714.31,2714.36,2896914.0
1739422920,2714.59,2715.68,2712.11,2712.11,1701490.0
1739422980,2712.13,2712.63,2707.62,2711.2,9201256.0
1739423040,2711.2,2712.4,2710.31,2711.42,1840278.0
1739423100,2711.43,2712.68,2710.61,2712.24,1585176.0
1739423160,2712.65,2714.07,2705.09,2706.19,3329678.0
1739423220,2706.19,2709.3,2703.16,2703.85,4986934.0
1739423280,2703.97,2704.33,2703.14,2704.33,2858530.0
1739423340,2704.33,2708.97,2704.33,2706.95,3204424.0
1739423400,2706.72,2707.6,2705.06,2705.84,1615002.0
1739423460,2705.85,2708.84,2704.95,2708.84,1664692.0
1739423520,2708.94,2710.51,2708.93,2709.64,2274466.0
1739423580,2709.64,2714.64,2709.64,2714.64,2408050.0
1739423640,2714.65,2715.54,2714.28,2715.06,1597238.0
1739423700,2715.06,2715.06,2712.77,2713.15,974720.0
1739423760,2713.15,2715.12,2712.51,2714.39,4333624.0
1739423820,2714.21,2714.4,2710.62,2712.93,2239446.0
1739423880,2712.99,2715.05,2712.99,2714.56,1461082.0
1739423940,2714.56,2715.9,2713.84,2715.9,959408.0
1739424000,2715.9,2716.89,2715.39,2716.6,1501194.0
1739424060,2716.6,2720.98,2715.81,2719.59,2490968.0
1739424120,2719.59,2719.72,2717.59,2717.59,1786340.0
1739424180,2717.6,2719.65,2716.99,2719.31,1410424.0
1739424240,2719.39,2719.86,2718.67,2718.86,551258.0
1739424300,2718.86,2718.86,2716.41,2717.41,956226.0
1739424360,2717.42,2719.67,2717.0,2717.02,800622.0
1739424420,2717.02,2719.19,2717.01,2719.14,1546980.0
1739424480,2719.08,2719.45,2718.6,2719.01,515182.0
1739424540,2719.01,2719.73,2719.01,2719.65,318696.0
1739424600,2719.83,2719.93,2718.51,2718.86,650080.0
1739424660,2718.85,2720.62,2718.84,2720.61,780574.0
1739424720,2720.61,2722.38,2720.6,2720.84,2039066.0
1739424780,2721.14,2723.19,2721.14,2722.77,1446242.0
1739424840,2722.77,2723.32,2721.82,2723.02,736112.0
1739424900,2723.02,2724.98,2722.99,2724.32,1714132.0
1739424960,2724.32,2724.39,2722.3,2722.3,603218.0
1739425020,2722.17,2724.7,2721.88,2724.16,856046.0
1739425080,2724.16,2724.85,2723.89,2723.96,352942.0
1739425140,2723.96,2724.07,2721.64,2723.99,620496.0
1739425200,2723.99,2724.6,2722.24,2724.32,644128.0
1739425260,2724.32,2724.32,2720.71,2722.7,1429310.0
1739425320,2722.7,2722.71,2722.7,2722.71,989680.0
1739425380,2722.7,2724.49,2722.7,2723.56,773708.0
1739425440,2723.56,2724.23,2722.22,2722.23,652300.0
1739425500,2722.34,2723.74,2720.78,2720.78,496986.0
1739425560,2720.78,2721.25,2718.58,2718.73,3306876.0
1739425620,2718.73,2721.11,2718.65,2721.11,534838.0
1739425680,2721.25,2723.9,2721.25,2723.58,304146.0
1739425740,2723.58,2724.2,2723.0,2724.15,427870.0
1739425800,2724.15,2724.16,2722.47,2722.82,595702.0
1739425860,2722.82,2723.68,2722.51,2722.68,201172.0
1739425920,2722.74,2723.29,2722.02,2722.35,292598.0
1739425980,2722.35,2722.87,2722.1,2722.32,220596.0
1739426040,2722.32,2724.0,2722.3,2723.98,658662.0
1739426100,2723.98,2724.17,2721.09,2721.09,445056.0
1739426160,2721.09,2721.29,2720.01,2720.02,273310.0
1739426220,2720.02,2720.52,2718.65,2718.87,792822.0
1739426280,2718.87,2720.08,2716.86,2719.87,1367966.0
1739426340,2719.85,2719.99,2718.35,2719.99,430324.0
1739426400,2719.99,2719.99,2717.93,2718.64,740176.0
1739426460,2718.64,2721.19,2718.64,2721.18,760690.0
1739426520,2721.18,2722.59,2720.34,2721.52,828158.0
1739426580,2721.52,2722.64,2721.05,2722.61,493972.0
1739426640,2722.61,2722.64,2720.23,2720.23,432972.0
1739426700,2720.23,2720.24,2718.94,2719.12,534242.0
1739426760,2719.13,2719.13,2716.75,2717.22,874710.0
1739426820,2717.22,2717.55,2715.19,2716.15,1037560.0
1739426880,2716.15,2716.85,2714.35,2714.99,1517450.0
1739426940,2714.99,2714.99,2713.21,2714.11,1684676.0
1739427000,2714.11,2714.34,2710.84,2712.57,1612094.0
1739427060,2712.57,2716.4,2712.57,2716.35,879258.0
1739427120,2716.35,2719.28,2716.35,2718.18,688536.0
1739427180,2718.18,2718.56,2717.68,2717.69,395964.0
1739427240,2717.69,2718.04,2717.47,2718.04,352240.0
1739427300,2718.32,2719.1,2716.2,2716.28,1223886.0
1739427360,2716.28,2717.12,2714.37,2714.89,997626.0
1739427420,2714.89,2716.0,2714.13,2716.0,660618.0
1739427480,2716.11,2717.74,2716.11,2717.71,346880.0
1739427540,2717.71,2717.71,2715.03,2715.04,425372.0
1739427600,2715.04,2716.08,2714.68,2715.07,992770.0
1739427660,2715.07,2715.07,2714.3,2714.31,421834.0
1739427720,2714.32,2714.96,2713.65,2714.2,395926.0
1739427780,2714.2,2714.46,2712.31,2713.13,774904.0
1739427840,2713.13,2715.74,2712.56,2712.56,909160.0
1739427900,2712.56,2715.4,2712.56,2714.0,770670.0
1739427960,2714.0,2715.16,2713.71,2715.14,494422.0
1739428020,2715.14,2715.15,2712.09,2712.82,811636.0
1739428080,2712.82,2713.05,2710.66,2710.95,607644.0
1739428140,2710.94,2713.42,2710.94,2712.68,859926.0
1739428200,2712.64,2712.95,2711.06,2711.58,3055660.0
1739428260,2711.59,2711.61,2710.0,2710.17,4607246.0
1739428320,2710.05,2711.46,2710.0,2710.0,5007972.0
1739428380,2710.0,2710.01,2705.13,2706.43,2443734.0
1739428440,2706.43,2706.87,2695.29,2699.0,14939286.0
1739428500,2699.15,2700.32,2690.71,2696.19,12210748.0
1739428560,2695.15,2697.11,2694.27,2695.97,3620950.0
1739428620,2696.17,2699.78,2696.17,2698.25,2269958.0
1739428680,2698.42,2698.82,2689.19,2691.02,7134358.0
1739428740,2691.02,2693.28,2690.89,2692.47,2170138.0
1739428800,2692.8,2695.59,2691.77,2695.59,3446016.0
1739428860,2695.84,2695.87,2692.59,2695.36,2357724.0
1739428920,2695.36,2696.94,2693.51,2696.77,1837142.0
1739428980,2696.77,2698.97,2696.74,2698.04,2618124.0
1739429040,2698.04,2698.94,2697.64,2698.02,1148816.0
1739429100,2698.02,2698.02,2691.3,2691.63,2192372.0
1739429160,2691.63,2691.84,2685.1,2685.11,7092108.0
1739429220,2685.07,2686.94,2678.25,2680.75,8123156.0
1739429280,2680.75,2682.52,2680.29,2681.19,4053492.0
1739429340,2681.44,2686.6,2680.76,2684.1,4170002.0
1739429400,2684.05,2685.06,2682.18,2684.73,2818878.0
1739429460,2684.75,2688.59,2684.45,2688.58,2583498.0
1739429520,2688.58,2688.58,2686.63,2687.99,2190568.0
1739429580,2687.99,2689.15,2687.54,2688.1,2413580.0
1739429640,2688.09,2688.09,2685.93,2687.93,1256820.0
1739429700,2687.93,2688.47,2683.41,2685.58,2570094.0
1739429760,2685.58,2687.14,2683.61,2683.61,1264390.0
1739429820,2683.61,2685.62,2682.19,2683.06,1222576.0
1739429880,2683.33,2684.44,2683.16,2683.79,1829496.0
1739429940,2683.27,2685.9,2683.27,2685.14,1000662.0
1739430000,2685.15,2685.15,2676.94,2678.76,5661316.0
1739430060,2678.17,2681.14,2670.58,2674.19,12939368.0
1739430120,2674.25,2678.8,2673.52,2676.27,3676134.0
1739430180,2676.35,2679.29,2676.29,2679.28,2968290.0
1739430240,2679.3,2683.46,2679.3,2683.01,3142872.0
1739430300,2682.96,2682.96,2676.82,2677.08,4846992.0
1739430360,2677.07,2681.9,2676.65,2681.48,3268582.0
1739430420,2681.36,2685.49,2681.21,2685.31,1817292.0
1739430480,2685.26,2688.77,2685.16,2688.5,3222802.0
1739430540,2688.44,2688.61,2686.0,2687.24,1892916.0
1739430600,2687.24,2687.61,2683.27,2684.15,2314828.0
1739430660,2684.15,2684.23,2681.9,2682.64,1263754.0
1739430720,2682.64,2684.21,2682.63,2683.55,1158344.0
1739430780,2683.55,2684.57,2683.15,2683.94,993278.0
1739430840,2683.94,2684.54,2682.47,2683.18,1297498.0
1739430900,2683.23,2683.9,2678.39,2679.75,2248630.0
1739430960,2679.06,2679.75,2674.54,2677.03,3213518.0
1739431020,2677.08,2679.07,2676.85,2678.66,1317320.0
1739431080,2678.66,2678.66,2674.89,2674.9,1400668.0
1739431140,2674.9,2678.12,2674.9,2678.08,1112696.0
1739431200,2678.55,2679.69,2677.01,2679.5,1088182.0
1739431260,2679.51,2679.64,2673.97,2674.64,1431468.0
1739431320,2674.64,2679.66,2674.38,2679.6,974822.0
1739431380,2679.54,2680.81,2678.93,2679.9,1240526.0
1739431440,2679.9,2680.21,2678.27,2678.94,1828128.0
1739431500,2678.94,2678.95,2675.52,2677.23,1285310.0
1739431560,2677.23,2678.66,2674.69,2674.69,685462.0
1739431620,2674.69,2677.94,2674.69,2677.14,1174130.0
1739431680,2677.14,2679.22,2677.11,2677.76,877368.0
1739431740,2677.84,2679.11,2677.84,2678.59,596106.0
1739431800,2678.58,2680.84,2677.85,2680.84,748778.0
1739431860,2680.56,2683.64,2680.56,2682.15,1536882.0
1739431920,2682.25,2683.99,2682.25,2682.28,2358250.0
1739431980,2682.28,2683.16,2680.65,2680.66,695436.0
1739432040,2680.66,2681.94,2680.31,2680.32,536290.0
1739432100,2680.36,2681.08,2676.95,2676.95,1596680.0
1739432160,2676.95,2680.65,2675.26,2680.13,2145768.0
1739432220,2680.13,2682.88,2679.8,2679.85,2750724.0
1739432280,2680.0,2681.94,2680.0,2681.1,665918.0
1739432340,2681.1,2684.62,2681.1,2683.83,4806894.0
1739432400,2683.84,2684.44,2682.93,2682.93,932958.0
1739432460,2682.93,2684.75,2682.64,2683.63,1048608.0
1739432520,2683.58,2684.82,2683.26,2684.07,783428.0
1739432580,2684.07,2684.74,2683.46,2683.58,711842.0
1739432640,2683.44,2684.32,2682.52,2682.69,776992.0
1739432700,2682.69,2683.87,2681.05,2681.17,1266722.0
1739432760,2681.17,2683.42,2680.47,2683.31,851054.0
1739432820,2683.31,2686.24,2683.3,2685.56,2005972.0
1739432880,2685.51,2686.73,2684.91,2686.22,2001214.0
1739432940,2686.22,2689.44,2686.14,2688.19,2641672.0
1739433000,2688.1,2688.1,2685.83,2685.85,1332988.0
1739433060,2685.85,2685.85,2684.01,2684.75,1351658.0
1739433120,2684.52,2685.53,2684.1,2685.51,789428.0
1739433180,2685.51,2685.53,2684.45,2684.45,515944.0
1739433240,2684.45,2684.57,2682.45,2682.53,891524.0
1739433300,2682.53,2682.53,2680.0,2680.32,1220230.0
1739433360,2680.32,2680.32,2678.33,2678.95,1123708.0
1739433420,2678.95,2680.0,2677.67,2678.02,1448334.0
1739433480,2678.02,2679.0,2677.66,2678.99,697546.0
1739433540,2678.99,2680.52,2678.99,2680.11,348022.0
1739433600,2680.11,2680.36,2677.47,2679.06,2635764.0
1739433660,2678.99,2679.99,2677.22,2677.74,1335918.0
1739433720,2677.7,2679.67,2677.59,2679.67,1096880.0
1739433780,2679.8,2682.26,2678.87,2680.52,5070118.0
1739433840,2680.52,2682.64,2680.09,2682.2,1452102.0
1739433900,2681.84,2684.15,2681.43,2683.6,1193062.0
1739433960,2683.46,2683.86,2681.53,2683.4,849576.0
1739434020,2683.4,2684.14,2682.35,2682.72,872946.0
1739434080,2682.72,2682.96,2680.72,2681.04,964168.0
1739434140,2681.05,2682.03,2680.44,2681.7,1038904.0
1739434200,2681.76,2681.98,2677.67,2678.19,1753118.0
1739434260,2677.07,2677.47,2676.06,2676.68,1755486.0
1739434320,2676.63,2677.47,2676.22,2676.47,506138.0
1739434380,2676.47,2678.33,2676.39,2677.93,1229896.0
1739434440,2677.94,2677.97,2675.42,2676.77,3883794.0
1739434500,2676.77,2676.77,2666.74,2666.74,14510670.0
1739434560,2666.64,2669.25,2661.65,2668.33,12937978.0
1739434620,2668.33,2674.07,2667.03,2673.07,3007588.0
1739434680,2673.07,2674.01,2671.95,2673.96,2119948.0
1739434740,2673.69,2676.76,2672.46,2672.47,1920566.0
1739434800,2672.47,2672.91,2669.1,2669.53,1331222.0
1739434860,2669.53,2669.95,2666.33,2668.48,1448160.0
1739434920,2668.61,2669.39,2665.12,2665.12,1064904.0
1739434980,2665.36,2666.31,2662.02,2666.04,3256348.0
1739435040,2665.38,2668.45,2664.81,2668.01,1546584.0
1739435100,2668.01,2670.07,2667.05,2667.92,1532212.0
1739435160,2667.85,2669.97,2666.57,2669.65,1084018.0
1739435220,2669.61,2670.44,2668.71,2670.06,1599728.0
1739435280,2670.06,2673.53,2670.06,2673.52,6768846.0
1739435340,2673.52,2675.19,2671.46,2674.77,2351434.0
1739435400,2674.81,2675.52,2671.79,2674.17,1333050.0
1739435460,2674.18,2674.34,2670.85,2671.82,1476298.0
1739435520,2672.21,2674.74,2671.38,2672.27,659006.0
1739435580,2672.15,2674.36,2671.69,2672.89,658648.0
1739435640,2672.89,2674.72,2671.69,2673.22,719326.0
1739435700,2673.22,2674.8,2672.18,2674.52,677676.0
1739435760,2674.13,2674.53,2671.4,2672.91,718802.0
1739435820,2672.84,2672.84,2667.79,2667.97,1791482.0
1739435880,2667.96,2669.72,2666.98,2666.98,1115842.0
1739435940,2667.04,2668.51,2666.5,2666.61,738198.0
1739436000,2666.64,2668.51,2666.4,2667.53,667276.0
1739436060,2667.53,2669.94,2667.43,2669.0,1545226.0
1739436120,2669.0,2669.01,2665.31,2666.36,1301630.0
1739436180,2666.36,2668.35,2665.19,2665.79,1461460.0
1739436240,2665.79,2668.49,2665.79,2666.64,2086160.0
1739436300,2666.64,2669.69,2666.4,2669.51,1043126.0
1739436360,2669.51,2669.99,2665.43,2666.56,2138388.0
1739436420,2666.56,2666.56,2662.72,2663.74,2324136.0
1739436480,2663.56,2665.39,2656.88,2659.29,13454464.0
1739436540,2659.31,2661.94,2656.88,2660.76,3641792.0
1739436600,2660.76,2664.86,2660.76,2664.4,2801892.0
1739436660,2664.41,2667.63,2663.82,2667.63,2510122.0
1739436720,2667.46,2667.98,2664.58,2665.31,1185278.0
1739436780,2665.13,2666.03,2663.55,2664.2,944454.0
1739436840,2664.2,2664.74,2662.9,2662.91,847996.0
1739436900,2662.91,2664.16,2660.72,2663.28,1038078.0
1739436960,2663.28,2665.57,2662.95,2665.57,649552.0
1739437020,2665.63,2665.63,2664.06,2664.7,568952.0
1739437080,2664.7,2664.7,2662.81,2664.64,703084.0
1739437140,2664.68,2665.95,2664.68,2665.39,477748.0
1739437200,2665.33,2665.33,2657.91,2661.8,2350090.0
1739437260,2661.79,2662.44,2659.82,2661.68,2054814.0
1739437320,2661.79,2668.43,2661.79,2668.11,2367642.0
1739437380,2668.08,2671.28,2667.23,2670.56,4322088.0
1739437440,2670.79,2672.6,2669.38,2672.11,4563938.0
1739437500,2672.06,2674.06,2670.99,2671.03,2777138.0
1739437560,2670.89,2671.76,2669.56,2670.61,1451566.0
1739437620,2670.61,2672.89,2670.61,2671.01,1055564.0
1739437680,2671.01,2673.82,2670.73,2673.2,2348108.0
1739437740,2673.15,2675.9,2671.12,2675.31,7534600.0
1739437800,2675.31,2675.43,2674.38,2675.13,3843698.0
1739437860,2675.13,2679.04,2674.85,2678.2,3818074.0
1739437920,2678.2,2681.11,2677.79,2679.32,7520572.0
1739437980,2679.32,2679.32,2676.21,2676.45,1283674.0
1739438040,2676.45,2676.46,2673.42,2674.57,2019486.0
1739438100,2674.39,2675.34,2673.5,2673.93,1983578.0
1739438160,2674.03,2675.16,2672.35,2674.76,2693086.0
1739438220,2674.76,2675.2,2674.0,2674.86,1136510.0
1739438280,2674.83,2675.79,2674.03,2675.77,1045420.0
1739438340,2675.77,2677.45,2675.73,2677.29,1487710.0
1739438400,2677.29,2678.12,2675.72,2676.89,1163130.0
1739438460,2676.69,2676.69,2673.56,2673.74,1885678.0
1739438520,2673.74,2675.0,2673.74,2674.79,721076.0
1739438580,2674.79,2674.79,2673.6,2674.4,848484.0
1739438640,2674.4,2675.42,2673.97,2674.76,549142.0
1739438700,2674.76,2676.0,2674.1,2675.93,482290.0
1739438760,2675.82,2676.0,2673.71,2673.8,537506.0
1739438820,2673.97,2675.23,2673.97,2674.06,381434.0
1739438880,2674.06,2674.86,2673.46,2674.85,346924.0
1739438940,2674.85,2676.33,2673.84,2674.04,450588.0
1739439000,2674.04,2674.05,2670.07,2673.06,3125606.0
1739439060,2672.73,2672.94,2670.88,2672.5,862528.0
1739439120,2672.5,2676.99,2672.09,2676.97,977444.0
1739439180,2676.97,2677.81,2676.43,2677.47,1020348.0
1739439240,2677.47,2678.51,2677.26,2678.28,686972.0
1739439300,2678.28,2679.27,2678.24,2678.69,1522886.0
1739439360,2678.76,2680.99,2678.76,2680.03,1160128.0
1739439420,2680.03,2682.75,2680.01,2681.2,2060576.0
1739439480,2681.19,2685.34,2681.12,2681.64,2367134.0
1739439540,2681.55,2683.28,2680.24,2681.44,2053912.0
1739439600,2681.51,2681.86,2679.49,2679.57,1477452.0
1739439660,2679.57,2681.0,2679.57,2680.99,597620.0
1739439720,2680.99,2682.83,2680.99,2681.65,881572.0
1739439780,2681.65,2683.2,2681.64,2681.9,527048.0
1739439840,2681.79,2681.79,2680.01,2680.01,537876.0
1739439900,2679.96,2681.48,2678.86,2681.48,1519248.0
1739439960,2682.21,2683.31,2679.68,2679.78,685840.0
1739440020,2679.83,2680.91,2679.06,2680.3,600864.0
1739440080,2680.18,2680.55,2679.3,2680.39,732314.0
1739440140,2680.1,2680.82,2679.38,2680.02,424180.0
1739440200,2680.02,2682.09,2680.02,2682.09,370984.0
1739440260,2682.09,2682.09,2680.06,2680.8,601012.0
1739440320,2680.8,2682.32,2680.79,2681.39,283544.0
1739440380,2681.4,2681.45,2679.31,2679.57,590092.0
1739440440,2679.57,2680.87,2679.4,2680.86,651504.0
1739440500,2680.86,2680.87,2678.92,2678.92,262422.0
1739440560,2678.91,2679.33,2678.85,2679.32,345466.0
1739440620,2679.32,2681.0,2678.93,2680.98,371424.0
1739440680,2680.98,2681.78,2680.61,2681.78,243328.0
1739440740,2681.78,2683.23,2681.77,2682.1,825124.0
1739440800,2682.1,2682.11,2679.83,2681.18,749500.0
1739440860,2681.18,2681.19,2678.75,2680.2,728560.0
1739440920,2680.18,2680.61,2679.01,2680.43,691132.0
1739440980,2680.42,2681.99,2680.09,2680.98,362562.0
1739441040,2680.98,2681.25,2679.01,2679.34,783808.0
1739441100,2679.34,2680.44,2677.73,2680.44,1137018.0
1739441160,2680.44,2681.19,2676.5,2676.71,527530.0
1739441220,2676.71,2676.75,2674.52,2676.74,1803738.0
1739441280,2676.74,2677.32,2675.3,2675.63,609052.0
1739441340,2676.03,2678.4,2676.03,2677.36,785304.0
1739441400,2677.42,2678.7,2676.41,2678.68,344022.0
1739441460,2678.68,2682.06,2678.02,2680.82,2184816.0
1739441520,2680.82,2683.21,2680.01,2682.88,1683452.0
1739441580,2682.88,2684.57,2682.55,2682.78,1638646.0
1739441640,2682.78,2683.64,2682.01,2683.41,1127362.0
1739441700,2683.41,2683.98,2681.46,2682.35,881840.0
1739441760,2682.35,2687.64,2682.35,2683.84,2022508.0
1739441820,2683.84,2683.84,2682.31,2683.3,734826.0
1739441880,2683.3,2684.62,2682.75,2684.15,510036.0
1739441940,2684.15,2685.68,2684.15,2684.41,1536360.0
1739442000,2684.41,2685.41,2683.87,2685.34,690628.0
1739442060,2685.34,2686.1,2683.01,2683.45,1155942.0
1739442120,2683.45,2683.45,2681.15,2681.29,720734.0
1739442180,2681.34,2681.61,2680.72,2681.47,471996.0
1739442240,2681.47,2682.2,2681.46,2682.05,531412.0
1739442300,2682.05,2683.78,2682.04,2682.57,350222.0
1739442360,2682.41,2682.42,2680.0,2681.35,938310.0
1739442420,2681.35,2681.35,2680.34,2680.89,415834.0
1739442480,2680.89,2682.32,2680.88,2681.87,465530.0
1739442540,2681.92,2683.0,2681.49,2682.33,236686.0
1739442600,2682.33,2682.33,2681.15,2681.84,529704.0
1739442660,2681.84,2681.93,2679.67,2680.81,748334.0
1739442720,2680.69,2681.23,2679.69,2679.71,589618.0
1739442780,2679.71,2680.74,2679.58,2680.74,374896.0
1739442840,2680.74,2681.4,2678.0,2678.77,628408.0
1739442900,2678.81,2679.1,2675.91,2676.78,5809510.0
1739442960,2676.78,2677.49,2675.79,2676.34,655512.0
1739443020,2676.34,2676.8,2675.45,2676.49,1100146.0
1739443080,2676.49,2677.73,2676.49,2677.73,498790.0
1739443140,2677.73,2679.39,2676.75,2678.43,463282.0
1739443200,2678.43,2680.83,2678.43,2680.83,321568.0
1739443260,2680.84,2682.81,2680.5,2681.95,627980.0
1739443320,2681.82,2681.83,2679.59,2679.6,796124.0
1739443380,2679.6,2681.31,2679.59,2681.24,252042.0
1739443440,2681.24,2682.98,2681.12,2682.85,631258.0
1739443500,2682.93,2683.0,2678.56,2679.85,4500530.0
1739443560,2679.85,2680.31,2677.33,2677.68,626530.0
1739443620,2677.79,2679.08,2677.63,2678.9,639112.0
1739443680,2678.89,2679.59,2677.2,2677.35,1021350.0
1739443740,2677.35,2679.33,2677.14,2679.14,484156.0
1739443800,2679.14,2679.45,2677.76,2678.94,483074.0
1739443860,2678.94,2678.94,2676.91,2677.03,397668.0
1739443920,2677.03,2677.06,2676.61,2677.06,798650.0
1739443980,2677.15,2678.29,2677.14,2677.97,239584.0
1739444040,2677.97,2678.0,2676.18,2676.87,365260.0
1739444100,2676.87,2678.75,2676.87,2678.73,141842.0
1739444160,2678.73,2678.75,2676.31,2676.85,1668024.0
1739444220,2676.85,2677.48,2675.0,2675.27,1436368.0
1739444280,2675.31,2675.57,2675.0,2675.0,1160978.0
1739444340,2675.0,2676.13,2675.0,2676.12,453654.0
1739444400,2676.12,2676.45,2670.71,2672.14,2870020.0
1739444460,2672.35,2675.07,2672.35,2675.03,770786.0
1739444520,2674.32,2677.99,2673.99,2677.64,684062.0
1739444580,2677.64,2677.92,2673.96,2674.17,532438.0
1739444640,2674.18,2676.12,2673.0,2673.29,616496.0
1739444700,2673.29,2675.83,2673.24,2674.55,738540.0
1739444760,2674.55,2676.0,2673.48,2675.6,543768.0
1739444820,2675.6,2676.55,2675.11,2676.44,370916.0
1739444880,2676.43,2678.12,2676.0,2677.29,1330970.0
1739444940,2677.29,2677.6,2676.79,2677.6,427744.0
1739445000,2677.6,2678.0,2676.07,2677.98,395714.0
1739445060,2677.98,2677.98,2675.65,2675.9,332158.0
1739445120,2675.9,2676.13,2674.82,2676.13,365980.0
1739445180,2676.14,2676.17,2673.71,2674.48,528006.0
1739445240,2674.48,2675.07,2674.46,2675.04,246610.0
1739445300,2675.04,2676.6,2674.83,2675.7,371974.0
1739445360,2675.69,2676.6,2672.02,2672.02,3077454.0
1739445420,2672.09,2673.83,2672.03,2672.04,804670.0
1739445480,2672.03,2672.31,2668.35,2668.9,6122490.0
1739445540,2668.9,2669.94,2668.9,2669.84,1077262.0
1739445600,2669.84,2671.41,2669.84,2671.31,1064926.0
1739445660,2671.31,2673.15,2671.31,2672.03,3135460.0
1739445720,2672.09,2672.15,2668.31,2668.48,1601370.0
1739445780,2668.59,2669.98,2668.4,2669.69,541514.0
1739445840,2669.69,2672.2,2669.69,2672.2,679062.0
1739445900,2672.21,2673.53,2672.07,2672.57,764408.0
1739445960,2672.67,2673.7,2672.4,2673.57,747528.0
1739446020,2673.57,2673.9,2672.71,2673.9,1067700.0
1739446080,2673.91,2673.91,2667.07,2667.93,5189164.0
1739446140,2667.93,2669.4,2666.01,2667.12,3449678.0
1739446200,2667.09,2667.22,2661.14,2661.87,7423054.0
1739446260,2661.87,2664.02,2661.29,2662.14,3304388.0
1739446320,2661.58,2662.36,2651.93,2654.22,16604098.0
1739446380,2654.21,2654.72,2651.18,2652.96,6045918.0
1739446440,2652.72,2656.32,2652.72,2656.06,3440308.0
1739446500,2656.43,2658.16,2655.53,2658.16,4163290.0
1739446560,2658.3,2661.63,2658.17,2661.05,3679348.0
1739446620,2661.05,2663.57,2661.05,2661.97,5342182.0
1739446680,2662.04,2663.44,2660.68,2660.95,1424632.0
1739446740,2660.95,2661.94,2659.55,2660.85,4286340.0
1739446800,2660.85,2661.24,2658.68,2661.23,1402702.0
1739446860,2661.23,2662.32,2660.61,2661.84,1483576.0
1739446920,2661.84,2662.57,2661.0,2662.56,849718.0
1739446980,2662.56,2663.37,2662.3,2663.19,573650.0
1739447040,2663.19,2663.97,2663.19,2663.97,387004.0
1739447100,2663.97,2665.95,2663.48,2665.1,1759088.0
1739447160,2665.1,2666.48,2660.09,2660.14,3278614.0
1739447220,2660.1,2661.41,2657.39,2657.48,2046162.0
1739447280,2657.48,2658.58,2655.78,2656.04,1141764.0
1739447340,2656.04,2658.64,2655.64,2658.0,1288850.0
1739447400,2658.0,2659.32,2655.2,2655.21,2126670.0
1739447460,2655.21,2656.22,2650.17,2651.55,7170316.0
1739447520,2651.78,2651.89,2648.28,2651.32,5106464.0
1739447580,2651.32,2656.6,2650.95,2656.55,2370628.0
1739447640,2656.66,2657.86,2655.87,2657.09,1803614.0
1739447700,2657.09,2657.36,2654.51,2654.52,970566.0
1739447760,2654.52,2655.4,2653.98,2655.24,650726.0
1739447820,2655.24,2655.38,2650.55,2650.55,5932384.0
1739447880,2650.55,2653.7,2650.55,2653.24,1853030.0
1739447940,2653.24,2655.0,2653.22,2654.71,1009636.0
1739448000,2654.76,2655.4,2649.61,2650.6,6742282.0
1739448060,2650.6,2651.26,2644.95,2649.93,13749584.0
1739448120,2649.93,2653.97,2649.93,2653.25,3184172.0
1739448180,2653.33,2658.04,2653.25,2657.72,5874680.0
1739448240,2657.84,2657.93,2654.51,2654.75,2055338.0
1739448300,2654.75,2657.04,2653.47,2653.47,1370750.0
1739448360,2653.4,2653.65,2648.45,2649.49,1961652.0
1739448420,2649.49,2649.62,2648.07,2648.76,1838284.0
1739448480,2648.81,2653.56,2648.81,2653.07,1511546.0
1739448540,2653.16,2656.46,2653.16,2655.51,1383198.0
1739448600,2655.51,2655.72,2653.58,2655.17,826612.0
1739448660,2655.81,2657.33,2654.55,2657.2,1498638.0
1739448720,2657.2,2657.2,2652.01,2652.9,1240760.0
1739448780,2653.04,2654.73,2651.92,2653.62,754728.0
1739448840,2653.85,2656.24,2653.46,2655.39,948800.0
1739448900,2655.34,2656.36,2653.67,2653.75,1097432.0
1739448960,2653.76,2657.69,2653.38,2657.68,1435646.0
1739449020,2657.68,2658.88,2656.51,2657.81,2131248.0
1739449080,2657.82,2657.96,2655.43,2655.93,1073810.0
1739449140,2655.62,2655.62,2651.2,2653.12,1336182.0
1739449200,2653.12,2655.65,2652.14,2655.64,1705648.0
1739449260,2655.48,2658.69,2654.77,2658.61,1245992.0
1739449320,2658.61,2659.63,2656.9,2659.31,2318246.0
1739449380,2659.27,2659.27,2657.68,2659.07,1142236.0
1739449440,2658.96,2659.7,2657.53,2658.59,2908168.0
1739449500,2658.73,2662.36,2658.72,2661.86,2574830.0
1739449560,2661.86,2663.31,2660.72,2663.02,2458584.0
1739449620,2663.0,2663.45,2661.56,2661.56,2369112.0
1739449680,2661.71,2662.74,2661.22,2662.23,1779410.0
1739449740,2662.23,2663.19,2661.86,2662.62,945886.0
1739449800,2662.62,2663.65,2662.08,2663.4,674148.0
1739449860,2663.4,2663.4,2660.44,2660.5,948250.0
1739449920,2660.5,2663.99,2660.5,2663.51,1265920.0
1739449980,2663.61,2664.98,2662.68,2664.27,2094974.0
1739450040,2664.27,2666.04,2663.43,2664.55,2838702.0
1739450100,2664.55,2665.43,2662.82,2664.72,1056284.0
1739450160,2664.43,2664.94,2664.0,2664.73,568696.0
1739450220,2664.73,2664.73,2663.56,2664.64,918520.0
1739450280,2664.64,2664.95,2661.76,2662.46,676432.0
1739450340,2662.4,2663.95,2662.39,2663.27,402354.0
1739450400,2663.27,2665.56,2663.1,2665.42,724932.0
1739450460,2665.41,2667.89,2665.41,2667.19,2245018.0
1739450520,2667.19,2667.61,2665.06,2665.93,839792.0
1739450580,2665.93,2666.4,2663.78,2663.93,556464.0
1739450640,2664.29,2665.03,2663.8,2664.89,719172.0
1739450700,2664.89,2664.89,2660.81,2661.68,1086026.0
1739450760,2661.92,2662.03,2660.01,2660.01,691796.0
1739450820,2660.01,2661.01,2658.39,2659.99,1432650.0
1739450880,2659.99,2659.99,2656.21,2657.18,2639816.0
1739450940,2657.18,2658.44,2657.18,2658.18,1674418.0
1739451000,2658.18,2658.77,2656.65,2657.16,1598150.0
1739451060,2657.04,2658.52,2656.69,2658.47,711806.0
1739451120,2658.22,2659.81,2658.14,2659.23,629022.0
1739451180,2659.23,2660.01,2658.26,2658.26,357256.0
1739451240,2658.26,2659.94,2658.26,2659.01,838370.0
1739451300,2659.01,2659.2,2657.31,2658.22,247494.0
1739451360,2658.22,2659.32,2655.77,2655.77,842350.0
1739451420,2655.77,2655.77,2652.28,2653.05,1982026.0
1739451480,2653.05,2654.61,2653.03,2654.5,891632.0
1739451540,2654.5,2655.78,2653.89,2654.7,800998.0
1739451600,2655.06,2655.06,2651.07,2651.97,1962826.0
1739451660,2651.94,2654.08,2650.85,2653.41,2067762.0
1739451720,2653.11,2653.82,2650.52,2653.82,1754306.0
1739451780,2653.81,2655.75,2652.09,2652.76,1431204.0
1739451840,2652.76,2653.26,2650.68,2651.95,1169518.0
1739451900,2651.91,2655.91,2650.73,2655.91,1354064.0
1739451960,2655.94,2658.65,2654.52,2657.39,2611804.0
1739452020,2657.4,2658.28,2656.51,2657.52,1008222.0
1739452080,2657.38,2659.98,2656.24,2659.85,1293068.0
1739452140,2659.57,2662.1,2659.06,2661.49,2932968.0
1739452200,2661.49,2661.49,2658.62,2659.96,951076.0
1739452260,2659.94,2661.0,2658.86,2660.03,1222264.0
1739452320,2660.02,2660.99,2658.45,2660.99,528880.0
1739452380,2660.99,2661.2,2657.63,2659.96,726106.0
1739452440,2659.91,2660.02,2658.0,2658.0,884398.0
1739452500,2657.91,2657.91,2652.08,2654.45,1871356.0
1739452560,2654.67,2657.85,2652.77,2657.85,1441962.0
1739452620,2657.83,2660.99,2657.83,2660.72,1187968.0
1739452680,2660.63,2661.36,2659.64,2661.02,720590.0
1739452740,2660.86,2661.4,2658.76,2661.39,515274.0
1739452800,2661.5,2661.69,2659.51,2661.41,1158308.0
1739452860,2661.41,2661.41,2659.73,2661.33,913850.0
1739452920,2661.33,2662.82,2660.85,2662.44,924038.0
1739452980,2662.44,2663.61,2662.13,2662.55,678150.0
1739453040,2662.45,2663.02,2661.16,2662.78,791072.0
1739453100,2662.78,2663.6,2662.24,2663.1,615944.0
1739453160,2663.1,2663.1,2661.13,2661.18,696342.0
1739453220,2661.18,2661.61,2656.94,2657.35,1277574.0
1739453280,2657.5,2658.4,2656.93,2657.57,828340.0
1739453340,2657.57,2657.57,2654.03,2654.9,1304942.0
1739453400,2655.03,2675.77,2655.03,2659.77,28230348.0
1739453460,2659.72,2662.78,2657.35,2658.33,4952048.0
1739453520,2658.28,2661.6,2651.4,2661.15,7169936.0
1739453580,2661.15,2667.55,2659.67,2667.55,3505556.0
1739453640,2667.86,2671.95,2665.1,2667.98,6981948.0
1739453700,2668.35,2672.49,2665.49,2671.52,4112830.0
1739453760,2671.69,2672.08,2663.09,2664.76,5748634.0
1739453820,2664.81,2666.93,2661.17,2666.93,1990858.0
1739453880,2666.92,2668.75,2663.96,2663.96,2185298.0
1739453940,2663.69,2666.19,2661.67,2664.9,2113112.0
1739454000,2664.92,2665.06,2659.54,2665.06,1641988.0
1739454060,2665.4,2666.19,2663.86,2664.72,2071670.0
1739454120,2664.72,2667.2,2663.6,2666.91,1388918.0
1739454180,2667.07,2667.93,2663.26,2663.26,1040430.0
1739454240,2663.31,2664.62,2659.51,2660.06,1333108.0
1739454300,2659.74,2659.74,2653.01,2657.27,4227050.0
1739454360,2656.81,2656.81,2652.51,2652.86,3988996.0
1739454420,2652.91,2656.41,2652.91,2656.4,1304432.0
1739454480,2656.4,2659.56,2654.3,2657.95,1465624.0
1739454540,2657.89,2659.65,2656.3,2658.18,845110.0
1739454600,2658.07,2658.17,2654.01,2655.87,1011796.0
1739454660,2655.78,2660.69,2655.4,2659.72,1009550.0
1739454720,2659.72,2660.31,2658.03,2659.16,1110972.0
1739454780,2659.43,2659.43,2657.68,2658.87,783122.0
1739454840,2658.98,2662.0,2658.84,2660.58,1469050.0
1739454900,2660.68,2662.27,2658.63,2660.74,771518.0
1739454960,2660.72,2662.45,2660.71,2662.4,1112098.0
1739455020,2662.39,2662.39,2659.27,2660.59,643832.0
1739455080,2660.59,2661.44,2658.7,2660.28,368228.0
1739455140,2659.85,2660.87,2657.35,2657.71,533194.0
1739455200,2657.71,2657.71,2653.39,2656.41,2280476.0
1739455260,2656.41,2656.61,2651.7,2653.41,2567352.0
1739455320,2653.41,2653.79,2650.43,2652.19,4223938.0
1739455380,2652.17,2653.99,2650.15,2653.98,2463992.0
1739455440,2654.26,2656.43,2652.99,2655.49,1960478.0
1739455500,2655.49,2658.5,2655.33,2656.58,858834.0
1739455560,2656.98,2657.58,2654.03,2654.19,1005028.0
1739455620,2654.08,2654.08,2647.17,2648.39,5502738.0
1739455680,2648.27,2651.82,2648.27,2650.16,2463778.0
1739455740,2650.16,2650.9,2624.83,2636.29,52001838.0
1739455800,2636.29,2636.95,2632.02,2634.97,11711310.0
1739455860,2634.27,2639.15,2633.95,2639.15,5405654.0
1739455920,2639.26,2641.98,2637.05,2638.8,6764206.0
1739455980,2638.64,2638.8,2633.73,2635.4,4651078.0
1739456040,2634.99,2636.4,2632.23,2636.09,3308024.0
1739456100,2636.09,2636.39,2626.63,2629.82,7027422.0
1739456160,2629.83,2635.57,2629.83,2631.94,3273880.0
1739456220,2632.1,2636.63,2632.1,2634.77,4110048.0
1739456280,2634.77,2634.99,2631.54,2634.88,2079702.0
1739456340,2634.45,2638.82,2634.12,2637.66,3908484.0
1739456400,2637.82,2639.34,2635.58,2639.34,2479816.0
1739456460,2639.34,2644.28,2639.14,2643.44,5841818.0
1739456520,2643.44,2643.82,2640.57,2643.82,2009170.0
1739456580,2643.82,2646.03,2640.96,2645.76,2272920.0
1739456640,2645.81,2645.82,2644.16,2644.17,1611326.0
1739456700,2644.17,2646.49,2643.47,2645.61,1140370.0
1739456760,2645.56,2646.29,2644.2,2645.09,1130858.0
1739456820,2645.09,2646.63,2644.02,2645.86,1451106.0
1739456880,2645.86,2645.86,2642.52,2643.38,1210080.0
1739456940,2643.4,2645.86,2642.6,2645.02,919696.0
1739457000,2645.03,2647.62,2643.31,2645.74,1665698.0
1739457060,2645.88,2652.57,2645.07,2648.1,6807136.0
1739457120,2648.21,2654.94,2647.3,2649.95,4737788.0
1739457180,2649.84,2649.84,2645.91,2647.02,2169550.0
1739457240,2647.06,2647.06,2642.73,2642.95,4276834.0
1739457300,2643.11,2643.68,2640.1,2640.71,4794886.0
1739457360,2640.92,2640.92,2631.64,2637.92,7350652.0
1739457420,2637.96,2639.48,2632.69,2632.74,4684178.0
1739457480,2633.08,2633.08,2624.86,2624.86,12635622.0
1739457540,2624.94,2627.79,2613.93,2624.28,28692564.0
1739457600,2624.76,2627.13,2620.56,2626.23,9165752.0
1739457660,2626.76,2627.1,2624.87,2625.62,3142182.0
1739457720,2626.01,2635.53,2625.99,2635.39,4078780.0
1739457780,2635.46,2639.53,2633.01,2637.15,4696312.0
1739457840,2636.99,2641.87,2635.26,2641.82,4094404.0
1739457900,2641.88,2642.31,2636.85,2639.15,3854134.0
1739457960,2639.17,2644.21,2636.89,2642.39,2786404.0
1739458020,2642.59,2644.64,2637.56,2638.55,3159724.0
1739458080,2638.59,2638.97,2634.73,2636.55,2046436.0
1739458140,2636.14,2639.65,2634.66,2637.02,1928072.0
1739458200,2637.02,2637.24,2633.36,2636.11,2699894.0
1739458260,2636.28,2636.43,2634.15,2634.98,2216318.0
1739458320,2634.23,2637.84,2634.07,2636.25,2222306.0
1739458380,2636.45,2638.4,2634.0,2635.6,1348360.0
1739458440,2635.6,2636.33,2633.44,2634.15,1145368.0
1739458500,2634.13,2635.04,2632.01,2635.0,1588980.0
1739458560,2634.6,2638.0,2633.28,2636.86,1632700.0
1739458620,2637.01,2637.67,2633.67,2636.95,1065448.0
1739458680,2636.65,2637.83,2634.39,2636.9,1386640.0
1739458740,2637.26,2638.02,2635.01,2635.23,1034448.0
1739458800,2635.04,2635.23,2628.58,2630.79,3623910.0
1739458860,2630.67,2633.6,2630.0,2633.15,2467124.0
1739458920,2633.15,2640.43,2632.18,2639.47,2977520.0
1739458980,2639.55,2643.45,2635.35,2636.89,3416792.0
1739459040,2636.72,2637.23,2628.32,2629.62,2754714.0
1739459100,2629.84,2630.43,2626.96,2630.39,3463118.0
1739459160,2630.41,2630.64,2622.36,2623.76,4243428.0
1739459220,2623.68,2627.66,2620.32,2627.53,6197162.0
1739459280,2627.91,2630.87,2627.79,2630.86,2445802.0
1739459340,2630.86,2633.14,2628.9,2632.28,1831192.0
1739459400,2632.01,2632.76,2630.6,2630.6,3202938.0
1739459460,2630.6,2631.2,2628.63,2629.6,1624850.0
1739459520,2630.2,2633.64,2629.18,2631.61,2194242.0
1739459580,2631.61,2636.7,2630.08,2636.61,1614344.0
1739459640,2636.35,2639.68,2636.35,2637.6,6616006.0
1739459700,2637.65,2645.59,2637.65,2645.29,4870534.0
1739459760,2645.4,2650.55,2644.17,2648.14,8834768.0
1739459820,2647.91,2654.41,2647.66,2652.91,5813066.0
1739459880,2652.8,2655.34,2650.42,2652.27,7971500.0
1739459940,2652.6,2654.06,2650.73,2650.82,2333352.0
1739460000,2650.82,2655.56,2650.13,2654.02,3575494.0
1739460060,2654.08,2658.93,2653.99,2658.6,5044712.0
1739460120,2658.66,2665.66,2658.66,2663.17,11985068.0
1739460180,2663.4,2664.38,2657.34,2658.15,6311362.0
1739460240,2658.32,2659.61,2653.66,2654.33,5099268.0
1739460300,2654.25,2654.85,2649.21,2652.68,8455644.0
1739460360,2652.58,2652.58,2649.35,2649.4,2651632.0
1739460420,2649.63,2649.63,2642.03,2647.62,7531972.0
1739460480,2647.66,2647.76,2644.31,2644.42,2103936.0
1739460540,2644.37,2644.37,2641.22,2643.88,1793588.0
1739460600,2643.88,2643.89,2637.56,2638.84,3686638.0
1739460660,2638.95,2645.53,2638.95,2645.06,3134472.0
1739460720,2644.94,2647.62,2643.26,2646.94,2352622.0
1739460780,2646.94,2647.76,2644.02,2645.97,1429154.0
1739460840,2646.25,2646.9,2644.31,2646.89,677542.0
1739460900,2646.89,2647.16,2643.73,2644.06,1295798.0
1739460960,2644.29,2646.39,2643.29,2646.39,1897356.0
1739461020,2646.39,2651.38,2645.6,2647.89,5283936.0
1739461080,2647.97,2656.74,2647.97,2653.36,4159450.0
1739461140,2653.42,2658.68,2652.82,2657.16,3216690.0
1739461200,2657.16,2661.07,2656.46,2656.74,5859282.0
1739461260,2656.75,2658.17,2653.95,2655.07,3491826.0
1739461320,2655.07,2658.56,2654.61,2657.65,1186468.0
1739461380,2657.65,2662.72,2657.65,2660.51,2848944.0
1739461440,2660.51,2663.6,2660.1,2663.31,6009280.0
1739461500,2663.31,2663.54,2658.45,2659.8,2710528.0
1739461560,2659.37,2661.11,2656.93,2659.09,1867374.0
1739461620,2659.09,2659.15,2654.71,2655.51,2579430.0
1739461680,2655.07,2658.91,2654.54,2658.45,1908260.0
1739461740,2658.45,2660.31,2656.75,2660.26,939118.0
1739461800,2660.14,2661.78,2657.51,2658.23,1430794.0
1739461860,2658.19,2658.19,2655.01,2656.23,1682668.0
1739461920,2656.0,2659.23,2654.09,2654.21,1600496.0
1739461980,2654.16,2654.56,2649.65,2649.65,2797810.0
1739462040,2649.05,2649.05,2646.07,2647.3,4536754.0
1739462100,2647.3,2647.94,2641.46,2642.67,4872294.0
1739462160,2642.67,2645.94,2642.67,2645.15,2339010.0
1739462220,2645.15,2647.97,2644.89,2647.52,1713402.0
1739462280,2647.4,2647.89,2645.59,2645.6,1654872.0
1739462340,2645.6,2647.15,2644.18,2646.77,1417038.0
1739462400,2646.34,2646.46,2642.67,2643.91,2197368.0
1739462460,2643.87,2644.71,2641.78,2642.66,1263960.0
1739462520,2642.93,2644.02,2639.06,2640.23,5292604.0
1739462580,2639.95,2640.74,2634.91,2638.78,4900876.0
1739462640,2638.77,2639.82,2635.77,2636.16,3377370.0
1739462700,2636.16,2638.64,2633.65,2637.94,3551668.0
1739462760,2638.0,2642.99,2636.01,2642.99,2149172.0
1739462820,2642.94,2642.94,2637.3,2639.25,1770550.0
1739462880,2639.2,2639.2,2634.51,2634.8,4399730.0
1739462940,2634.8,2636.03,2631.1,2635.43,2579938.0
1739463000,2635.43,2637.72,2632.54,2637.44,2069022.0
1739463060,2637.44,2641.74,2636.93,2640.94,2702162.0
1739463120,2640.9,2645.11,2640.45,2640.66,3701510.0
1739463180,2640.45,2642.44,2638.79,2639.55,1107948.0
1739463240,2639.52,2640.16,2637.7,2639.74,649290.0
1739463300,2639.74,2640.27,2635.59,2637.24,1744118.0
1739463360,2637.19,2637.19,2632.06,2632.21,1943722.0
1739463420,2631.97,2633.15,2627.26,2633.15,6606316.0
1739463480,2633.2,2636.47,2632.26,2636.42,1341970.0
1739463540,2636.42,2636.49,2634.64,2635.36,1146618.0
1739463600,2635.27,2636.62,2632.91,2633.58,2003770.0
1739463660,2633.69,2636.84,2632.12,2632.12,850074.0
1739463720,2632.12,2632.45,2628.56,2630.39,1883382.0
1739463780,2630.4,2631.88,2629.0,2631.25,787330.0
1739463840,2631.78,2632.59,2630.3,2632.51,766552.0
1739463900,2632.31,2633.99,2626.55,2627.31,1997798.0
1739463960,2627.38,2627.6,2624.52,2626.86,2668764.0
1739464020,2627.19,2629.1,2625.81,2626.49,1458650.0
1739464080,2626.49,2627.49,2624.68,2624.88,1837272.0
1739464140,2624.92,2625.44,2620.45,2624.38,4719776.0
1739464200,2624.27,2624.77,2618.14,2621.48,5166868.0
1739464260,2621.74,2624.6,2617.6,2619.48,5724684.0
1739464320,2619.68,2625.37,2619.24,2623.94,3610642.0
1739464380,2623.99,2627.89,2623.07,2627.4,2578438.0
1739464440,2627.49,2629.78,2625.5,2625.86,3453034.0
1739464500,2625.86,2630.68,2625.19,2629.42,1788982.0
1739464560,2629.32,2631.65,2626.78,2626.93,1554306.0
1739464620,2627.16,2630.05,2624.65,2629.47,2080522.0
1739464680,2629.47,2629.95,2625.97,2625.98,2736592.0
1739464740,2625.77,2626.36,2624.18,2626.32,1004022.0
1739464800,2626.35,2628.99,2626.08,2626.95,1208418.0
1739464860,2626.9,2630.81,2626.37,2629.3,989762.0
1739464920,2629.24,2630.93,2628.2,2629.36,624822.0
1739464980,2629.36,2630.49,2627.31,2627.35,774582.0
1739465040,2627.35,2629.4,2626.7,2629.39,495530.0
1739465100,2629.39,2632.69,2628.94,2632.68,2104856.0
1739465160,2632.68,2632.68,2628.93,2628.94,1147272.0
1739465220,2628.88,2628.88,2624.68,2627.76,1569130.0
1739465280,2627.76,2630.99,2626.38,2630.79,801280.0
1739465340,2630.94,2631.54,2628.82,2629.34,1045698.0
1739465400,2629.07,2631.2,2628.32,2629.87,1975848.0
1739465460,2629.87,2631.02,2628.01,2630.03,1327712.0
1739465520,2630.03,2630.91,2625.46,2625.9,877788.0
1739465580,2625.83,2626.61,2624.79,2625.89,1442248.0
1739465640,2625.89,2626.52,2624.48,2624.58,882952.0
1739465700,2624.58,2624.84,2618.69,2619.76,3347128.0
1739465760,2619.94,2622.73,2619.66,2622.23,1367550.0
1739465820,2622.23,2622.99,2618.41,2622.64,2143106.0
1739465880,2622.64,2623.85,2620.75,2621.92,948418.0
1739465940,2621.92,2626.91,2621.92,2625.69,1239404.0
1739466000,2625.43,2627.41,2624.25,2625.45,1943210.0
1739466060,2625.36,2630.99,2624.35,2630.99,2448864.0
1739466120,2630.99,2632.31,2630.28,2630.33,1661836.0
1739466180,2630.31,2632.76,2629.94,2631.56,1363516.0
1739466240,2631.45,2634.5,2630.52,2634.1,1429802.0
1739466300,2634.15,2634.99,2631.66,2632.46,1239732.0
1739466360,2632.62,2636.86,2632.62,2634.99,2102280.0
1739466420,2634.99,2637.85,2634.78,2636.06,1015436.0
1739466480,2635.91,2637.39,2634.67,2636.97,976338.0
1739466540,2636.97,2637.85,2634.95,2634.95,693236.0
1739466600,2634.95,2637.99,2634.95,2637.61,1211862.0
1739466660,2637.4,2637.85,2633.68,2634.89,1410452.0
1739466720,2634.57,2637.74,2634.57,2636.98,543606.0
1739466780,2636.98,2637.35,2634.7,2635.05,589974.0
1739466840,2634.95,2636.6,2634.07,2635.26,1927736.0
1739466900,2635.28,2637.94,2633.16,2634.0,1540370.0
1739466960,2634.0,2636.39,2632.77,2632.77,788486.0
1739467020,2632.65,2632.87,2629.14,2630.35,2372948.0
1739467080,2630.45,2634.47,2629.89,2634.02,1168282.0
1739467140,2633.97,2634.4,2628.81,2629.18,637488.0
1739467200,2629.19,2630.5,2628.19,2629.42,1970276.0
1739467260,2629.53,2630.23,2628.34,2629.39,1158554.0
1739467320,2629.39,2629.42,2627.61,2629.42,1279526.0
1739467380,2629.42,2629.94,2628.38,2629.77,793440.0
1739467440,2629.77,2633.44,2629.26,2633.43,1357514.0
1739467500,2633.51,2635.57,2631.6,2635.41,1283736.0
1739467560,2635.38,2639.55,2635.37,2639.55,3086452.0
1739467620,2639.55,2642.61,2637.66,2640.79,2773936.0
1739467680,2640.79,2640.95,2638.89,2639.26,713616.0
1739467740,2639.26,2639.62,2637.07,2639.43,680870.0
1739467800,2639.07,2639.08,2635.4,2637.07,769526.0
1739467860,2637.03,2639.66,2636.26,2639.1,702442.0
1739467920,2639.0,2639.0,2634.64,2636.28,858500.0
1739467980,2636.17,2638.92,2635.92,2637.62,352748.0
1739468040,2637.89,2640.55,2637.89,2639.53,811850.0
1739468100,2639.54,2643.83,2638.84,2643.83,1088598.0
1739468160,2643.79,2645.93,2641.0,2641.01,3411206.0
1739468220,2641.01,2644.75,2640.66,2643.61,1022454.0
1739468280,2643.61,2644.45,2641.41,2642.28,632654.0
1739468340,2642.83,2645.44,2641.98,2643.81,1281368.0
1739468400,2644.02,2646.03,2643.82,2645.48,692368.0
1739468460,2645.48,2646.87,2643.8,2644.43,1187436.0
1739468520,2644.48,2644.48,2641.72,2643.34,811982.0
1739468580,2643.34,2643.34,2641.07,2641.13,581352.0
1739468640,2641.76,2643.14,2640.96,2643.14,926184.0
1739468700,2643.27,2644.49,2642.02,2644.46,684410.0
1739468760,2644.46,2645.67,2643.14,2644.37,885872.0
1739468820,2644.5,2645.13,2641.6,2644.27,579082.0
1739468880,2644.27,2644.27,2642.6,2643.23,402856.0
1739468940,2643.29,2644.6,2643.19,2644.56,830338.0
1739469000,2644.56,2645.0,2641.85,2643.26,691146.0
1739469060,2643.26,2644.18,2641.28,2641.8,707386.0
1739469120,2641.8,2643.69,2639.32,2640.48,3887736.0
1739469180,2640.48,2640.48,2636.65,2638.12,2041348.0
1739469240,2638.12,2638.65,2636.88,2638.65,1947158.0
1739469300,2638.65,2638.65,2636.93,2638.14,639110.0
1739469360,2638.15,2638.31,2635.42,2636.27,614052.0
1739469420,2636.04,2636.04,2632.71,2633.03,1726632.0
1739469480,2633.03,2633.58,2629.06,2631.15,3020286.0
1739469540,2631.15,2631.53,2629.72,2630.31,2173902.0
1739469600,2630.31,2630.64,2628.01,2630.57,1928800.0
1739469660,2630.58,2633.04,2630.2,2632.96,1230418.0
1739469720,2633.04,2633.49,2629.55,2631.4,845258.0
1739469780,2631.4,2631.4,2624.57,2624.69,3300974.0
1739469840,2624.65,2624.86,2620.76,2623.13,2876428.0
1739469900,2623.16,2624.82,2622.18,2624.2,2228190.0
1739469960,2624.25,2625.31,2620.42,2621.61,1279344.0
1739470020,2621.61,2622.04,2619.01,2619.01,3967882.0
1739470080,2618.9,2620.98,2610.46,2615.2,11477628.0
1739470140,2615.2,2620.03,2615.2,2619.25,2836080.0
1739470200,2619.25,2619.33,2616.22,2618.24,1658190.0
1739470260,2618.24,2618.95,2617.28,2618.67,2273510.0
1739470320,2618.67,2620.44,2617.83,2619.93,963848.0
1739470380,2619.93,2621.65,2619.29,2619.29,3143924.0
1739470440,2619.29,2621.26,2618.08,2619.72,952338.0
1739470500,2619.71,2623.35,2619.71,2622.45,2028960.0
1739470560,2622.45,2626.52,2622.07,2625.94,1792124.0
1739470620,2625.83,2627.06,2624.71,2626.1,1712720.0
1739470680,2626.21,2626.21,2624.41,2625.01,465688.0
1739470740,2624.82,2625.07,2615.61,2617.5,3468284.0
1739470800,2617.45,2624.78,2616.56,2624.01,2091464.0
1739470860,2624.01,2627.8,2624.01,2627.67,1558528.0
1739470920,2627.77,2628.2,2625.61,2626.39,2088832.0
1739470980,2626.39,2627.65,2624.02,2627.36,1044256.0
1739471040,2627.36,2630.65,2626.65,2628.41,1625560.0
1739471100,2628.41,2630.67,2626.62,2626.62,1089640.0
1739471160,2626.65,2630.4,2626.65,2629.11,1800790.0
1739471220,2629.16,2630.0,2627.77,2629.62,913854.0
1739471280,2629.62,2631.69,2629.48,2631.14,905504.0
1739471340,2631.14,2631.14,2628.46,2628.86,441422.0
1739471400,2629.08,2630.09,2626.77,2627.51,1281970.0
1739471460,2627.33,2628.99,2625.91,2628.99,1300994.0
1739471520,2628.99,2630.29,2628.4,2630.29,554976.0
1739471580,2630.43,2631.34,2629.0,2629.05,527940.0
1739471640,2629.08,2630.26,2628.17,2629.23,419018.0
1739471700,2629.19,2630.01,2628.39,2630.01,416138.0
1739471760,2630.01,2631.79,2629.8,2631.21,665624.0
1739471820,2631.21,2633.19,2630.7,2633.02,1122884.0
1739471880,2633.02,2633.94,2631.63,2631.95,1111798.0
1739471940,2631.95,2633.55,2630.81,2632.56,538470.0
1739472000,2632.76,2633.25,2625.96,2625.96,2134222.0
1739472060,2625.1,2625.68,2622.71,2624.01,2815478.0
1739472120,2623.99,2624.19,2620.78,2623.68,1656890.0
1739472180,2623.82,2623.82,2618.02,2620.81,4957968.0
1739472240,2620.45,2624.13,2619.7,2623.76,3256308.0
1739472300,2623.76,2625.69,2620.87,2624.28,1136564.0
1739472360,2624.28,2628.28,2622.49,2626.53,1904454.0
1739472420,2626.64,2631.72,2626.64,2630.29,1690872.0
1739472480,2630.29,2632.37,2629.86,2631.49,1867480.0
1739472540,2631.23,2634.12,2630.65,2632.84,944318.0
1739472600,2632.89,2634.08,2631.82,2632.18,883900.0
1739472660,2632.18,2632.99,2631.02,2631.02,546762.0
1739472720,2631.02,2631.28,2627.8,2629.32,2899734.0
1739472780,2628.67,2631.22,2628.25,2630.22,3446672.0
1739472840,2630.21,2632.79,2630.21,2631.79,978638.0
1739472900,2631.81,2632.83,2630.46,2630.48,541342.0
1739472960,2630.54,2632.61,2630.54,2632.55,276002.0
1739473020,2632.55,2636.81,2632.23,2635.12,1642670.0
1739473080,2635.12,2637.69,2635.12,2636.86,1789848.0
1739473140,2637.23,2638.8,2636.8,2638.58,843094.0
1739473200,2638.58,2641.42,2637.35,2640.95,1751142.0
1739473260,2640.95,2644.03,2640.01,2641.81,3468082.0
1739473320,2641.89,2642.88,2640.0,2641.99,2578292.0
1739473380,2642.1,2644.94,2641.79,2644.94,982512.0
1739473440,2645.04,2654.67,2645.04,2653.78,18077682.0
1739473500,2653.65,2655.68,2648.97,2650.84,11342664.0
1739473560,2650.68,2654.16,2649.87,2651.12,3057646.0
1739473620,2651.16,2658.59,2651.16,2657.16,5787768.0
1739473680,2657.21,2660.48,2657.21,2658.08,2831770.0
1739473740,2658.09,2659.75,2656.31,2657.28,2970962.0
1739473800,2657.29,2659.5,2656.9,2656.91,1537376.0
1739473860,2656.91,2658.11,2655.18,2655.93,2082452.0
1739473920,2655.98,2658.5,2655.08,2657.1,970042.0
1739473980,2657.1,2658.33,2656.77,2656.82,1048282.0
1739474040,2656.82,2656.93,2655.57,2656.52,1019166.0
1739474100,2656.44,2656.82,2654.6,2654.61,1717196.0
1739474160,2654.61,2656.6,2654.61,2655.08,1793844.0
1739474220,2655.08,2658.13,2654.5,2654.51,2764198.0
1739474280,2654.56,2656.52,2653.51,2655.85,1608732.0
1739474340,2655.85,2655.85,2650.11,2651.74,3738994.0
1739474400,2651.94,2652.24,2648.33,2650.86,2105326.0
1739474460,2650.87,2650.87,2644.07,2648.89,4371842.0
1739474520,2648.89,2648.89,2645.9,2646.08,890472.0
1739474580,2646.02,2646.92,2645.08,2645.08,1025020.0
1739474640,2645.07,2645.15,2642.64,2645.14,3254032.0
1739474700,2645.14,2646.43,2644.17,2646.17,767404.0
1739474760,2646.12,2646.12,2641.13,2641.13,652886.0
1739474820,2641.25,2641.67,2635.47,2637.77,3563344.0
1739474880,2637.53,2638.06,2634.8,2635.49,1429134.0
1739474940,2635.54,2637.62,2635.5,2637.62,1634736.0
1739475000,2637.62,2638.37,2634.07,2636.81,1078826.0
1739475060,2636.86,2638.35,2633.31,2633.57,1172342.0
1739475120,2633.63,2635.05,2631.14,2631.53,3150358.0
1739475180,2630.91,2633.56,2629.18,2633.28,4570370.0
1739475240,2633.27,2637.44,2633.27,2636.38,1975038.0
1739475300,2636.38,2639.26,2636.33,2638.99,1155534.0
1739475360,2638.99,2640.45,2637.93,2639.43,1430104.0
1739475420,2639.43,2641.78,2638.53,2641.78,1235734.0
1739475480,2641.78,2643.34,2639.78,2641.81,1165140.0
1739475540,2641.76,2642.51,2640.1,2640.1,808062.0
1739475600,2640.1,2640.9,2638.47,2640.89,409748.0
1739475660,2640.89,2641.67,2638.03,2638.03,1594284.0
1739475720,2638.03,2639.33,2638.03,2639.33,374224.0
1739475780,2639.16,2641.93,2638.94,2641.93,388522.0
1739475840,2641.76,2642.45,2641.15,2642.07,472244.0
1739475900,2642.07,2644.62,2640.49,2640.49,857350.0
1739475960,2640.31,2642.56,2640.31,2641.99,354724.0
1739476020,2641.99,2643.13,2640.67,2641.32,454738.0
1739476080,2641.32,2641.49,2639.29,2640.95,252984.0
1739476140,2640.44,2641.5,2639.88,2639.93,297120.0
1739476200,2640.12,2641.17,2639.82,2640.5,598282.0
1739476260,2640.08,2640.61,2639.1,2639.37,2209232.0
1739476320,2639.37,2641.22,2639.36,2641.13,364266.0
1739476380,2641.22,2641.48,2640.17,2640.8,458230.0
1739476440,2640.8,2641.15,2640.48,2641.02,282714.0
1739476500,2641.02,2642.37,2641.02,2642.23,442618.0
1739476560,2642.23,2643.54,2641.92,2641.93,449050.0
1739476620,2641.99,2642.69,2640.73,2641.59,295266.0
1739476680,2641.54,2642.06,2640.02,2640.43,301916.0
1739476740,2640.43,2640.78,2639.27,2639.75,417974.0
1739476800,2639.74,2640.18,2639.15,2640.03,430246.0
1739476860,2640.03,2645.33,2640.03,2644.59,1495778.0
1739476920,2644.59,2644.59,2641.67,2642.04,623732.0
1739476980,2642.25,2643.98,2641.63,2643.98,239998.0
1739477040,2644.03,2648.51,2643.87,2647.81,1942684.0
1739477100,2647.77,2649.53,2646.38,2647.49,945372.0
1739477160,2647.49,2647.86,2645.58,2645.6,1268938.0
1739477220,2645.85,2647.82,2645.69,2646.28,546578.0
1739477280,2646.28,2648.46,2646.03,2647.65,384118.0
1739477340,2647.42,2649.0,2647.36,2648.57,323400.0
1739477400,2648.57,2648.99,2647.22,2648.84,337636.0
1739477460,2648.84,2648.86,2647.63,2648.57,575118.0
1739477520,2648.78,2651.19,2648.78,2650.19,750838.0
1739477580,2650.19,2651.18,2649.45,2651.18,917384.0
1739477640,2651.3,2654.33,2651.3,2654.33,5926546.0
1739477700,2654.32,2656.47,2653.19,2654.21,5427232.0
1739477760,2654.21,2654.98,2653.31,2653.61,1160648.0
1739477820,2653.61,2656.18,2653.61,2655.09,1235278.0
1739477880,2655.09,2657.36,2654.8,2657.33,1003690.0
1739477940,2657.18,2657.77,2656.06,2656.06,1332268.0
1739478000,2656.06,2656.06,2653.22,2653.22,1139810.0
1739478060,2653.26,2653.67,2650.81,2652.12,1488942.0
1739478120,2652.12,2653.31,2652.12,2653.31,761944.0
1739478180,2653.46,2653.54,2651.14,2652.11,438850.0
1739478240,2652.07,2652.33,2651.28,2652.32,226498.0
1739478300,2652.32,2654.49,2652.02,2654.23,242624.0
1739478360,2654.45,2655.77,2652.92,2654.2,812720.0
1739478420,2653.7,2654.04,2651.54,2654.04,297782.0
1739478480,2654.05,2654.73,2653.57,2653.57,438440.0
1739478540,2653.57,2654.0,2652.99,2653.6,310052.0
1739478600,2652.83,2652.91,2651.72,2652.47,1249930.0
1739478660,2652.47,2652.52,2651.39,2652.12,928978.0
1739478720,2652.34,2653.88,2652.34,2652.96,512856.0
1739478780,2652.96,2654.57,2652.96,2653.31,781998.0
1739478840,2653.12,2653.37,2651.44,2651.45,677822.0
1739478900,2651.51,2653.68,2651.45,2652.99,884192.0
1739478960,2652.94,2653.19,2651.38,2652.19,495162.0
1739479020,2652.33,2652.61,2651.15,2651.53,432160.0
1739479080,2651.53,2653.0,2651.53,2652.41,294706.0
1739479140,2652.41,2654.12,2651.9,2654.11,278304.0
1739479200,2654.11,2654.61,2652.44,2653.44,315048.0
1739479260,2653.44,2654.77,2652.08,2652.08,400248.0
1739479320,2652.08,2652.48,2651.08,2651.69,703262.0
1739479380,2651.74,2652.45,2651.48,2651.61,162344.0
1739479440,2651.44,2652.57,2651.44,2652.18,369420.0
1739479500,2652.18,2652.28,2648.8,2650.47,1075218.0
1739479560,2650.42,2651.61,2650.02,2650.79,797370.0
1739479620,2650.79,2652.07,2650.69,2651.55,486288.0
1739479680,2651.55,2653.27,2650.48,2653.27,417924.0
1739479740,2653.31,2653.47,2649.61,2651.04,2154546.0
1739479800,2650.76,2651.56,2647.18,2647.19,1304170.0
1739479860,2647.19,2649.35,2646.57,2649.32,902166.0
1739479920,2649.32,2649.49,2648.31,2648.4,412212.0
1739479980,2648.4,2648.86,2648.02,2648.15,482100.0
1739480040,2648.19,2650.44,2648.19,2649.04,831284.0
1739480100,2648.91,2649.54,2646.26,2649.52,1229504.0
1739480160,2649.52,2650.09,2647.2,2647.6,566456.0
1739480220,2647.6,2648.66,2646.68,2647.86,1994962.0
1739480280,2647.86,2650.18,2647.86,2649.5,800458.0
1739480340,2649.5,2654.35,2649.5,2652.23,1619496.0
1739480400,2652.38,2653.03,2650.88,2651.74,764560.0
1739480460,2651.74,2654.47,2650.09,2654.34,3627608.0
1739480520,2654.97,2655.72,2652.59,2654.94,2043660.0
1739480580,2654.94,2656.66,2654.71,2655.98,1108792.0
1739480640,2655.98,2659.24,2655.8,2659.17,1566682.0
1739480700,2659.17,2659.17,2656.01,2656.02,1754154.0
1739480760,2656.02,2658.32,2655.95,2657.11,1729336.0
1739480820,2657.11,2662.09,2657.1,2661.23,2816454.0
1739480880,2661.23,2665.98,2661.22,2665.69,3892586.0
1739480940,2665.36,2666.32,2664.09,2664.49,1467824.0
1739481000,2664.44,2664.99,2663.68,2663.86,1366786.0
1739481060,2663.86,2663.86,2659.91,2660.24,1417580.0
1739481120,2660.24,2664.55,2660.24,2663.99,1112948.0
1739481180,2664.41,2664.42,2662.81,2663.62,549268.0
1739481240,2663.62,2664.28,2663.0,2663.0,510050.0
1739481300,2663.0,2663.0,2660.12,2660.5,920578.0
1739481360,2660.5,2661.24,2660.09,2660.27,497452.0
1739481420,2660.27,2660.8,2660.0,2660.39,719588.0
1739481480,2660.39,2661.48,2660.23,2660.23,460832.0
1739481540,2660.23,2662.73,2660.23,2662.27,564682.0
1739481600,2662.13,2662.13,2660.06,2660.6,2358620.0
1739481660,2660.6,2661.17,2660.6,2660.78,353008.0
1739481720,2660.78,2661.52,2660.78,2661.15,321360.0
1739481780,2661.15,2662.62,2660.63,2662.62,497426.0
1739481840,2662.73,2664.65,2661.61,2662.34,935692.0
1739481900,2662.38,2664.21,2662.05,2663.18,737222.0
1739481960,2663.19,2663.4,2660.73,2661.13,271328.0
1739482020,2661.13,2661.5,2660.16,2661.35,399166.0
1739482080,2661.35,2661.58,2660.84,2660.91,186600.0
1739482140,2660.91,2660.91,2659.89,2660.2,410112.0
1739482200,2660.16,2661.87,2659.54,2661.82,576430.0
1739482260,2661.77,2663.0,2661.57,2662.87,433800.0
1739482320,2662.87,2666.7,2661.15,2665.18,1633832.0
1739482380,2665.18,2671.06,2665.18,2668.05,5938138.0
1739482440,2668.05,2668.05,2664.61,2666.02,1205434.0
1739482500,2666.02,2667.58,2664.15,2664.15,1237404.0
1739482560,2664.44,2665.05,2663.22,2664.0,845328.0
1739482620,2664.06,2667.0,2664.06,2666.58,831130.0
1739482680,2666.58,2668.73,2666.21,2668.7,632676.0
1739482740,2668.69,2674.5,2668.39,2672.35,6805044.0
1739482800,2672.35,2673.41,2671.37,2671.38,1340470.0
1739482860,2671.38,2671.45,2668.38,2668.52,2505744.0
1739482920,2668.47,2669.14,2666.46,2667.2,734230.0
1739482980,2667.24,2671.82,2667.23,2670.36,1884074.0
1739483040,2670.36,2670.93,2669.29,2670.93,470938.0
1739483100,2670.93,2671.85,2668.48,2669.55,604366.0
1739483160,2669.56,2669.97,2666.8,2666.95,770794.0
1739483220,2666.61,2666.89,2662.96,2666.88,2241022.0
1739483280,2666.73,2666.88,2665.88,2666.69,607408.0
1739483340,2666.69,2666.7,2664.97,2665.49,478826.0
1739483400,2665.49,2667.61,2664.39,2667.56,735730.0
1739483460,2667.56,2667.91,2666.36,2666.37,281430.0
1739483520,2666.37,2666.68,2660.32,2660.32,5450348.0
1739483580,2660.27,2662.63,2660.16,2662.26,1491374.0
1739483640,2662.0,2662.77,2661.81,2661.81,526922.0
1739483700,2661.81,2662.71,2661.12,2662.69,379642.0
1739483760,2662.69,2663.42,2662.5,2662.74,713914.0
1739483820,2662.74,2664.69,2662.71,2664.39,756052.0
1739483880,2664.39,2665.65,2664.39,2664.73,1346280.0
1739483940,2664.73,2665.77,2664.28,2665.76,413438.0
1739484000,2665.71,2666.07,2662.86,2663.99,902162.0
1739484060,2663.99,2666.43,2663.99,2665.27,469656.0
1739484120,2665.28,2666.77,2664.97,2666.16,603406.0
1739484180,2666.16,2668.19,2665.83,2667.4,394972.0
1739484240,2667.4,2667.41,2666.25,2666.25,572920.0
1739484300,2666.25,2666.64,2665.48,2665.68,700436.0
1739484360,2665.68,2667.43,2665.42,2667.22,274120.0
1739484420,2667.22,2668.0,2665.59,2666.7,1271826.0
1739484480,2666.68,2667.19,2665.18,2665.99,304744.0
1739484540,2665.99,2666.0,2664.64,2665.28,528954.0
1739484600,2665.28,2667.22,2665.23,2667.22,944824.0
1739484660,2667.22,2667.23,2661.43,2662.04,1014396.0
1739484720,2662.16,2665.0,2662.16,2664.8,1199110.0
1739484780,2664.8,2665.47,2664.28,2665.07,606076.0
1739484840,2665.07,2665.59,2664.06,2664.47,392618.0
1739484900,2664.47,2667.79,2664.47,2666.68,472826.0
1739484960,2666.63,2669.19,2666.22,2668.37,783198.0
1739485020,2668.34,2670.4,2667.21,2670.4,1127760.0
1739485080,2670.4,2672.6,2670.39,2671.64,1222752.0
1739485140,2671.64,2671.65,2671.02,2671.6,856122.0
1739485200,2671.6,2673.58,2671.6,2673.43,1071232.0
1739485260,2673.43,2675.7,2673.31,2673.64,1854784.0
1739485320,2673.73,2673.99,2673.17,2673.17,900134.0
1739485380,2673.17,2673.9,2672.0,2672.01,709096.0
1739485440,2672.01,2673.1,2670.69,2670.75,929410.0
1739485500,2670.75,2672.07,2669.27,2669.28,1127394.0
1739485560,2669.28,2671.07,2669.28,2670.82,624786.0
1739485620,2670.82,2671.11,2668.8,2668.82,402200.0
1739485680,2668.82,2669.41,2668.65,2669.37,298192.0
1739485740,2669.37,2669.5,2669.25,2669.46,246554.0
1739485800,2669.46,2669.76,2665.72,2667.06,2547998.0
1739485860,2667.14,2667.29,2665.74,2666.33,680942.0
1739485920,2666.33,2670.54,2666.06,2670.25,708504.0
1739485980,2670.34,2671.01,2669.85,2670.64,391400.0
1739486040,2670.64,2671.01,2668.3,2668.3,1719284.0
1739486100,2668.3,2668.83,2665.3,2665.6,736812.0
1739486160,2665.6,2665.62,2663.76,2663.76,513862.0
1739486220,2663.76,2664.16,2662.87,2664.15,532608.0
1739486280,2664.15,2666.02,2664.14,2666.0,281954.0
1739486340,2666.0,2667.4,2666.0,2666.68,300202.0
1739486400,2666.74,2666.74,2666.46,2666.63,199042.0
1739486460,2666.64,2668.53,2666.59,2668.52,160298.0
1739486520,2668.52,2669.05,2668.52,2669.05,138274.0
1739486580,2669.05,2671.07,2669.05,2670.82,482102.0
1739486640,2670.82,2670.82,2669.3,2670.39,387810.0
1739486700,2670.15,2670.15,2669.27,2669.72,458576.0
1739486760,2669.72,2669.99,2669.34,2669.72,271918.0
1739486820,2669.72,2669.99,2669.72,2669.87,137362.0
1739486880,2669.87,2671.15,2669.87,2670.61,587108.0
1739486940,2670.61,2670.61,2669.23,2669.23,221270.0
1739487000,2669.23,2669.23,2664.85,2665.06,1133090.0
1739487060,2664.93,2665.35,2663.95,2664.81,1343822.0
1739487120,2664.81,2665.0,2663.98,2664.37,475402.0
1739487180,2664.37,2664.7,2664.25,2664.5,242022.0
1739487240,2664.5,2668.41,2664.5,2668.11,1089886.0
1739487300,2668.06,2668.36,2667.42,2667.47,381640.0
1739487360,2667.47,2667.47,2664.35,2665.38,845290.0
1739487420,2665.38,2667.0,2664.8,2666.99,244716.0
1739487480,2666.99,2668.36,2666.99,2667.61,181420.0
1739487540,2667.61,2667.61,2665.28,2667.05,387756.0
1739487600,2667.3,2668.47,2663.48,2663.48,1564472.0
1739487660,2663.45,2668.54,2662.62,2667.94,1446720.0
1739487720,2667.82,2668.9,2666.75,2668.18,1318970.0
1739487780,2668.33,2668.39,2666.61,2667.38,915148.0
1739487840,2667.39,2667.44,2665.45,2666.99,899924.0
1739487900,2666.99,2667.0,2663.61,2663.61,2097408.0
1739487960,2663.61,2665.68,2662.86,2664.45,412302.0
1739488020,2664.51,2667.49,2664.51,2667.48,614006.0
1739488080,2667.48,2668.55,2666.56,2668.07,939700.0
1739488140,2668.15,2669.29,2667.68,2669.28,515704.0
1739488200,2669.28,2669.95,2666.41,2666.81,788106.0
1739488260,2666.86,2667.0,2664.18,2664.18,543198.0
1739488320,2664.18,2665.61,2663.72,2665.61,432292.0
1739488380,2665.61,2666.79,2665.38,2665.86,373556.0
1739488440,2665.86,2667.39,2665.86,2666.99,350478.0
1739488500,2666.99,2667.8,2666.99,2667.73,324032.0
1739488560,2667.73,2669.22,2667.43,2668.15,269026.0
1739488620,2668.15,2669.61,2667.21,2668.94,356204.0
1739488680,2668.94,2670.5,2668.42,2670.11,422506.0
1739488740,2670.11,2670.57,2668.35,2668.35,568734.0
1739488800,2668.12,2670.21,2667.45,2670.21,491028.0
1739488860,2670.33,2673.59,2670.33,2673.59,1392388.0
1739488920,2673.63,2674.39,2671.55,2671.61,2325070.0
1739488980,2671.61,2673.7,2671.14,2673.68,875994.0
1739489040,2673.68,2674.77,2672.39,2674.56,1493842.0
1739489100,2674.63,2675.6,2674.23,2675.6,593436.0
1739489160,2675.6,2675.6,2674.01,2674.01,450418.0
1739489220,2674.01,2674.02,2672.64,2673.3,612496.0
1739489280,2673.12,2673.18,2671.6,2671.64,583830.0
1739489340,2671.64,2672.4,2670.85,2672.25,349512.0
1739489400,2672.25,2672.4,2670.51,2671.39,503458.0
1739489460,2671.39,2671.39,2670.14,2670.72,776104.0
1739489520,2670.72,2671.24,2669.69,2669.95,923922.0
1739489580,2669.95,2671.49,2669.95,2670.22,241024.0
1739489640,2670.21,2672.92,2669.52,2671.9,773254.0
1739489700,2671.9,2672.67,2670.66,2671.65,543460.0
1739489760,2671.87,2673.65,2671.87,2673.62,340708.0
1739489820,2673.58,2673.96,2673.14,2673.69,284036.0
1739489880,2673.69,2673.9,2672.77,2673.11,133490.0
1739489940,2673.17,2674.19,2673.17,2674.06,193268.0
1739490000,2674.06,2675.33,2673.7,2675.07,596204.0
1739490060,2675.07,2676.35,2675.01,2676.06,636298.0
1739490120,2676.06,2678.86,2675.8,2678.86,1340932.0
1739490180,2678.86,2678.86,2675.45,2675.82,1532882.0
1739490240,2675.91,2676.75,2675.91,2676.74,486798.0
1739490300,2676.74,2678.33,2676.74,2677.11,452156.0
1739490360,2677.11,2677.48,2674.4,2674.4,503538.0
1739490420,2674.4,2675.69,2674.25,2675.28,420430.0
1739490480,2675.34,2675.34,2674.08,2674.35,576964.0
1739490540,2674.35,2674.78,2673.65,2674.6,980802.0
1739490600,2674.6,2675.2,2673.42,2673.43,210178.0
1739490660,2673.43,2674.19,2672.46,2674.12,451476.0
1739490720,2674.03,2675.02,2674.03,2675.01,194294.0
1739490780,2675.01,2675.2,2673.54,2673.54,359838.0
1739490840,2673.54,2674.06,2671.51,2671.8,468456.0
1739490900,2671.8,2673.78,2671.79,2673.77,409856.0
1739490960,2673.82,2674.19,2673.61,2673.94,168192.0
1739491020,2673.94,2674.56,2673.6,2674.11,162228.0
1739491080,2674.11,2674.61,2673.06,2673.57,882992.0
1739491140,2673.57,2674.53,2673.56,2674.52,253028.0
1739491200,2674.52,2675.98,2674.52,2675.64,888688.0
1739491260,2675.07,2675.98,2672.86,2673.51,827888.0
1739491320,2673.38,2673.38,2671.36,2671.99,501522.0
1739491380,2671.69,2671.83,2670.07,2670.21,1194836.0
1739491440,2670.21,2671.27,2669.83,2669.92,512708.0
1739491500,2670.12,2671.78,2669.8,2671.35,1794470.0
1739491560,2671.37,2671.82,2670.13,2670.15,267100.0
1739491620,2670.15,2670.15,2666.53,2666.53,1200812.0
1739491680,2666.66,2667.13,2665.6,2666.13,686458.0
1739491740,2666.13,2667.07,2666.13,2666.23,480958.0
1739491800,2666.28,2667.7,2665.73,2666.92,921102.0
1739491860,2666.94,2667.48,2665.98,2667.47,462526.0
1739491920,2667.47,2667.48,2666.23,2666.99,264866.0
1739491980,2666.99,2667.19,2666.68,2667.18,325148.0
1739492040,2667.18,2667.19,2663.11,2665.58,7318694.0
1739492100,2665.58,2666.14,2664.68,2664.74,479246.0
1739492160,2664.74,2664.78,2663.04,2664.64,805938.0
1739492220,2664.64,2664.86,2663.34,2664.39,970154.0
1739492280,2664.52,2668.41,2664.52,2668.41,739534.0
1739492340,2668.41,2668.86,2667.69,2668.31,451116.0
1739492400,2668.31,2670.64,2668.31,2670.57,599506.0
1739492460,2670.57,2670.84,2668.84,2670.58,459766.0
1739492520,2670.58,2671.45,2670.1,2671.31,342984.0
1739492580,2671.31,2671.94,2670.3,2670.3,1486666.0
1739492640,2670.3,2672.88,2670.3,2672.5,450920.0
1739492700,2672.5,2673.14,2672.36,2672.36,698886.0
1739492760,2672.33,2673.31,2670.93,2672.67,628770.0
1739492820,2672.67,2673.19,2672.42,2673.12,448796.0
1739492880,2673.12,2674.18,2672.88,2674.18,392318.0
1739492940,2674.18,2676.33,2674.18,2676.33,1323496.0
1739493000,2676.38,2682.04,2675.77,2678.35,8080174.0
1739493060,2678.35,2678.35,2676.06,2676.1,1396676.0
1739493120,2676.07,2677.45,2675.32,2675.67,761704.0
1739493180,2675.74,2676.62,2675.74,2675.98,590070.0
1739493240,2675.98,2676.43,2675.79,2675.85,467712.0
1739493300,2675.85,2675.86,2673.01,2673.01,677816.0
1739493360,2673.01,2673.01,2670.1,2671.06,1713536.0
1739493420,2671.06,2671.11,2668.57,2668.94,726370.0
1739493480,2668.94,2669.83,2668.09,2668.85,519096.0
1739493540,2668.85,2669.9,2667.28,2667.29,400116.0
1739493600,2667.29,2670.86,2667.27,2670.85,588738.0
1739493660,2670.85,2671.5,2668.94,2669.02,494204.0
1739493720,2668.99,2669.0,2666.67,2666.99,374656.0
1739493780,2666.99,2669.0,2666.99,2668.99,1366880.0
1739493840,2668.99,2669.01,2666.47,2667.33,1216766.0
1739493900,2667.33,2667.5,2666.11,2666.46,551212.0
1739493960,2666.21,2666.32,2663.9,2665.11,1566402.0
1739494020,2665.11,2667.09,2664.69,2665.76,1011128.0
1739494080,2665.76,2669.44,2665.76,2668.72,911990.0
1739494140,2668.72,2669.48,2668.21,2668.72,540028.0
1739494200,2668.72,2671.44,2668.55,2671.44,687316.0
1739494260,2671.44,2671.44,2670.07,2670.94,496844.0
1739494320,2670.94,2671.68,2670.27,2670.35,320070.0
1739494380,2670.35,2672.01,2670.23,2672.01,273302.0
1739494440,2672.01,2672.66,2671.44,2672.32,1691274.0
1739494500,2672.32,2672.99,2671.63,2672.44,425562.0
1739494560,2672.44,2672.47,2671.35,2672.34,394256.0
1739494620,2672.34,2672.6,2671.5,2671.62,210268.0
1739494680,2671.62,2673.69,2671.03,2673.36,565326.0
1739494740,2673.36,2673.99,2673.14,2673.98,283312.0
1739494800,2673.98,2678.0,2673.98,2677.98,1419410.0
1739494860,2678.33,2679.24,2677.18,2677.86,856734.0
1739494920,2677.86,2680.12,2677.86,2678.79,1034196.0
1739494980,2678.79,2679.87,2677.62,2679.87,766896.0
1739495040,2679.87,2680.7,2678.09,2678.63,1260786.0
1739495100,2678.51,2679.0,2676.25,2676.32,814072.0
1739495160,2676.32,2676.32,2673.78,2674.39,2445912.0
1739495220,2674.12,2674.69,2671.3,2672.02,546674.0
1739495280,2672.02,2673.24,2671.01,2671.32,481234.0
1739495340,2671.33,2673.03,2671.17,2673.0,514844.0
1739495400,2673.09,2675.91,2673.0,2675.69,1684844.0
1739495460,2675.69,2675.87,2674.92,2675.79,722848.0
1739495520,2675.79,2675.91,2674.71,2675.9,427090.0
1739495580,2675.9,2676.32,2674.47,2674.47,236830.0
1739495640,2674.15,2674.15,2672.72,2672.74,615198.0
1739495700,2672.74,2672.74,2670.63,2670.81,613002.0
1739495760,2670.66,2673.7,2670.0,2673.68,1026252.0
1739495820,2673.75,2674.89,2672.06,2672.8,419428.0
1739495880,2672.8,2673.88,2672.49,2673.85,412610.0
1739495940,2673.85,2675.29,2673.83,2674.01,445748.0
1739496000,2673.96,2676.67,2672.94,2676.08,744738.0
1739496060,2675.73,2678.56,2675.73,2677.84,1470890.0
1739496120,2677.85,2679.85,2677.77,2679.7,1067862.0
1739496180,2679.58,2679.58,2677.05,2677.37,717610.0
1739496240,2677.24,2677.78,2676.51,2676.9,434040.0
1739496300,2676.9,2680.27,2676.02,2680.27,842536.0
1739496360,2680.1,2681.99,2679.86,2679.87,1293744.0
1739496420,2679.87,2680.17,2678.75,2678.76,485050.0
1739496480,2678.76,2679.24,2678.53,2678.92,238748.0
1739496540,2678.87,2678.87,2676.62,2677.32,321632.0
1739496600,2677.32,2679.0,2676.19,2676.2,575102.0
1739496660,2676.2,2676.2,2672.28,2673.22,1178052.0
1739496720,2673.4,2675.45,2673.06,2673.94,2068376.0
1739496780,2673.94,2674.99,2673.14,2673.14,334578.0
1739496840,2673.2,2673.2,2671.42,2671.68,930784.0
1739496900,2671.68,2672.48,2671.0,2671.49,1190468.0
1739496960,2671.49,2671.49,2669.61,2669.76,1445752.0
1739497020,2669.66,2672.6,2669.13,2672.12,905926.0
1739497080,2672.12,2676.37,2672.12,2674.81,676008.0
1739497140,2674.81,2675.15,2673.25,2673.34,622502.0
1739497200,2673.34,2673.35,2671.55,2672.63,479980.0
1739497260,2672.63,2672.77,2670.56,2671.29,336588.0
1739497320,2671.69,2671.94,2670.01,2670.02,511004.0
1739497380,2670.02,2670.02,2667.8,2668.94,877982.0
1739497440,2668.94,2668.97,2668.01,2668.01,419754.0
1739497500,2668.01,2669.69,2667.56,2668.52,775660.0
1739497560,2668.52,2669.82,2667.73,2669.53,2260000.0
1739497620,2669.53,2673.67,2669.53,2672.25,2488236.0
1739497680,2672.25,2676.69,2672.25,2674.15,2657766.0
1739497740,2674.15,2674.9,2673.64,2674.9,524230.0
1739497800,2674.9,2677.5,2674.89,2676.44,1171472.0
1739497860,2676.44,2678.18,2676.36,2676.66,411780.0
1739497920,2676.65,2679.92,2676.65,2679.28,816248.0
1739497980,2679.33,2680.0,2679.05,2680.0,980542.0
1739498040,2680.0,2686.54,2680.0,2683.89,4713360.0
1739498100,2683.89,2685.94,2683.89,2684.42,1842256.0
1739498160,2684.4,2684.52,2681.09,2681.24,949208.0
1739498220,2681.29,2681.64,2678.89,2678.91,1030812.0
1739498280,2678.91,2680.2,2678.3,2680.19,389576.0
1739498340,2679.62,2682.29,2679.56,2682.29,369026.0
1739498400,2682.17,2684.5,2681.75,2683.22,945180.0
1739498460,2683.27,2684.75,2681.23,2681.23,1051834.0
1739498520,2681.29,2681.91,2679.19,2679.22,1208150.0
1739498580,2679.23,2682.19,2678.77,2682.18,1827140.0
1739498640,2682.12,2682.84,2681.12,2682.82,2692824.0
1739498700,2682.86,2690.84,2682.76,2690.81,3370816.0
1739498760,2690.86,2693.48,2688.67,2692.81,4459896.0
1739498820,2692.43,2692.43,2688.6,2690.1,2277032.0
1739498880,2690.37,2697.1,2690.02,2696.86,5304078.0
1739498940,2696.86,2699.75,2693.87,2695.39,6772636.0
1739499000,2695.44,2704.04,2694.8,2703.97,14695816.0
1739499060,2703.97,2705.4,2699.82,2701.71,6179534.0
1739499120,2701.71,2703.98,2701.17,2701.28,2177050.0
1739499180,2701.17,2701.17,2697.57,2697.58,2822138.0
1739499240,2697.49,2697.75,2696.47,2697.64,2134738.0
1739499300,2697.64,2697.66,2695.65,2695.69,1572804.0
1739499360,2695.69,2696.03,2692.32,2692.32,1104204.0
1739499420,2692.32,2693.78,2692.1,2693.77,1143492.0
1739499480,2693.77,2693.95,2692.76,2693.93,965720.0
1739499540,2693.93,2695.39,2693.93,2694.42,937092.0
1739499600,2694.42,2695.46,2694.11,2695.02,1541972.0
1739499660,2695.02,2696.07,2694.78,2696.07,539744.0
1739499720,2696.06,2697.16,2694.74,2695.71,911700.0
1739499780,2695.61,2695.61,2691.45,2692.44,1699348.0
1739499840,2692.44,2693.33,2691.69,2692.01,634896.0
1739499900,2692.01,2692.89,2690.3,2691.8,1087870.0
1739499960,2691.8,2691.8,2689.04,2690.65,1304306.0
1739500020,2690.6,2690.6,2688.96,2689.75,631176.0
1739500080,2689.92,2692.28,2689.59,2691.93,411266.0
1739500140,2691.87,2693.0,2690.27,2690.28,549746.0
1739500200,2690.28,2692.06,2688.12,2688.54,1369514.0
1739500260,2688.54,2692.32,2687.77,2691.71,1978188.0
1739500320,2691.71,2692.69,2691.09,2691.58,424916.0
1739500380,2691.78,2692.95,2691.16,2692.72,1157346.0
1739500440,2692.72,2695.85,2692.31,2695.85,650388.0
1739500500,2695.84,2697.36,2695.58,2695.64,2233240.0
1739500560,2695.64,2697.45,2695.01,2695.01,1201362.0
1739500620,2695.01,2695.23,2693.31,2695.06,505824.0
1739500680,2695.06,2696.61,2695.0,2695.98,522710.0
1739500740,2695.49,2698.77,2695.21,2698.43,743174.0
1739500800,2698.43,2700.73,2698.36,2698.85,1625786.0
1739500860,2698.85,2700.19,2698.35,2700.19,894214.0
1739500920,2700.19,2701.72,2698.38,2698.86,646982.0
1739500980,2698.86,2698.86,2695.32,2696.39,3876792.0
1739501040,2696.39,2697.16,2696.19,2696.53,775180.0
1739501100,2696.53,2699.96,2696.23,2699.95,689858.0
1739501160,2699.95,2701.89,2696.06,2696.22,1354308.0
1739501220,2696.18,2699.03,2695.75,2697.78,1299986.0
1739501280,2697.77,2698.6,2696.0,2696.97,332296.0
1739501340,2696.97,2699.0,2695.26,2695.42,514020.0
1739501400,2695.08,2695.08,2692.13,2693.94,1232342.0
1739501460,2693.94,2695.02,2691.46,2692.26,1217550.0
1739501520,2692.38,2693.73,2691.4,2692.19,1486940.0
1739501580,2692.19,2694.15,2692.19,2693.09,396546.0
1739501640,2693.09,2694.3,2692.51,2692.52,322956.0
1739501700,2692.52,2692.65,2689.95,2690.01,1821412.0
1739501760,2690.01,2692.1,2689.18,2692.1,697764.0
1739501820,2692.09,2693.63,2691.16,2691.72,420288.0
1739501880,2691.72,2692.54,2690.67,2690.69,412794.0
1739501940,2690.69,2690.76,2689.07,2689.4,1155740.0
1739502000,2689.39,2691.53,2689.29,2690.74,779890.0
1739502060,2690.74,2690.74,2688.99,2689.39,644136.0
1739502120,2689.39,2691.06,2689.39,2690.11,570030.0
1739502180,2690.21,2692.43,2690.21,2692.19,489668.0
1739502240,2692.19,2694.23,2691.35,2693.96,451410.0
1739502300,2694.01,2695.72,2693.28,2693.86,661702.0
1739502360,2693.86,2694.21,2692.2,2694.02,633138.0
1739502420,2694.13,2695.74,2694.13,2695.24,410998.0
1739502480,2695.24,2695.24,2692.49,2692.92,546702.0
1739502540,2692.92,2693.88,2692.1,2692.1,478186.0
1739502600,2692.31,2694.74,2692.31,2693.69,484028.0
1739502660,2693.69,2694.57,2692.87,2693.17,295116.0
1739502720,2692.97,2694.54,2691.39,2694.53,353046.0
1739502780,2694.53,2694.55,2694.01,2694.01,167846.0
1739502840,2694.01,2694.46,2693.55,2693.93,170702.0
1739502900,2693.93,2694.65,2690.91,2690.91,571490.0
1739502960,2690.91,2694.0,2690.9,2693.44,562792.0
1739503020,2693.14,2693.98,2692.7,2693.86,186226.0
1739503080,2693.86,2693.86,2692.63,2692.64,172418.0
1739503140,2692.64,2692.77,2690.94,2691.27,778128.0
1739503200,2691.27,2691.64,2690.03,2690.95,679066.0
1739503260,2690.71,2691.0,2689.02,2689.08,726394.0
1739503320,2689.08,2689.89,2688.01,2689.73,860498.0
1739503380,2689.73,2689.8,2688.0,2689.29,897490.0
1739503440,2689.29,2691.28,2689.07,2689.9,628468.0
1739503500,2689.9,2691.89,2689.47,2690.68,314764.0
1739503560,2690.68,2691.21,2690.0,2690.01,266482.0
1739503620,2690.01,2690.91,2689.98,2690.36,207356.0
1739503680,2690.36,2690.99,2689.84,2690.99,128584.0
1739503740,2690.91,2691.0,2689.65,2690.05,320000.0
1739503800,2690.05,2693.87,2690.05,2691.27,541906.0
1739503860,2691.27,2694.56,2691.27,2694.49,1430804.0
1739503920,2694.49,2696.56,2694.49,2694.69,1000422.0
1739503980,2694.69,2696.39,2694.2,2695.37,400040.0
1739504040,2695.54,2696.4,2694.19,2694.19,297628.0
1739504100,2694.19,2696.9,2694.18,2696.45,610878.0
1739504160,2696.45,2698.56,2695.62,2697.46,707446.0
1739504220,2697.53,2698.0,2696.29,2697.99,552212.0
1739504280,2697.99,2698.0,2696.51,2696.64,539970.0
1739504340,2696.64,2697.87,2696.63,2697.11,427112.0
1739504400,2697.11,2699.74,2697.11,2698.28,1773914.0
1739504460,2698.28,2699.69,2698.28,2699.19,602674.0
1739504520,2699.19,2699.8,2699.1,2699.23,315394.0
1739504580,2699.23,2699.23,2698.56,2698.76,529612.0
1739504640,2698.64,2701.93,2698.57,2700.91,1785608.0
1739504700,2701.11,2703.81,2701.11,2703.73,1259498.0
1739504760,2703.73,2703.74,2702.22,2703.36,1028424.0
1739504820,2703.36,2708.85,2703.06,2708.53,4917536.0
1739504880,2708.53,2710.42,2706.38,2708.75,2449422.0
1739504940,2708.74,2717.19,2707.67,2716.11,8886122.0
1739505000,2716.06,2718.49,2715.97,2718.19,5772732.0
1739505060,2718.37,2718.37,2713.17,2714.28,2802608.0
1739505120,2714.22,2714.85,2712.41,2713.96,1706884.0
1739505180,2713.85,2717.55,2713.85,2715.69,1777682.0
1739505240,2715.69,2716.42,2714.65,2715.75,1280522.0
1739505300,2715.75,2720.49,2715.68,2718.06,2381076.0
1739505360,2718.06,2720.0,2715.0,2717.76,4257804.0
1739505420,2717.59,2717.59,2714.65,2714.65,1631316.0
1739505480,2714.39,2715.36,2712.64,2713.07,2092994.0
1739505540,2713.07,2713.99,2712.6,2713.98,812682.0
1739505600,2713.98,2714.74,2711.67,2711.67,2312716.0
1739505660,2711.67,2712.26,2710.26,2710.4,2302812.0
1739505720,2710.39,2710.61,2709.19,2709.55,1258572.0
1739505780,2709.6,2714.55,2709.6,2713.73,1445316.0
1739505840,2713.56,2714.1,2710.71,2711.34,1741244.0
1739505900,2711.34,2714.51,2711.34,2714.51,521912.0
1739505960,2714.51,2714.99,2710.48,2710.48,740560.0
1739506020,2710.48,2710.59,2709.09,2709.09,639048.0
1739506080,2709.0,2710.0,2708.71,2709.85,1244336.0
1739506140,2709.85,2709.86,2707.51,2707.51,846084.0
1739506200,2707.51,2707.83,2705.49,2705.93,3100250.0
1739506260,2705.93,2706.06,2705.09,2705.78,969082.0
1739506320,2705.98,2707.03,2705.68,2705.86,621798.0
1739506380,2705.81,2706.05,2704.38,2705.06,682464.0
1739506440,2705.12,2705.68,2705.1,2705.11,456670.0
1739506500,2705.06,2708.21,2704.51,2708.21,2858586.0
1739506560,2708.21,2709.87,2707.79,2709.77,1112636.0
1739506620,2709.65,2709.85,2708.3,2708.3,731008.0
1739506680,2708.3,2708.31,2706.01,2706.17,355986.0
1739506740,2706.17,2706.76,2705.5,2705.72,539450.0
1739506800,2705.72,2707.43,2705.72,2707.05,338224.0
1739506860,2707.15,2707.15,2704.94,2705.01,792320.0
1739506920,2705.01,2706.0,2704.39,2706.0,483958.0
1739506980,2706.0,2706.0,2704.88,2705.28,266644.0
1739507040,2705.28,2705.56,2703.32,2703.59,1097106.0
1739507100,2703.6,2703.99,2703.0,2703.26,831524.0
1739507160,2703.07,2703.68,2702.68,2703.02,655610.0
1739507220,2703.02,2704.19,2703.01,2703.98,378410.0
1739507280,2703.98,2704.03,2702.85,2703.36,562990.0
1739507340,2703.36,2703.36,2701.7,2701.78,657818.0
1739507400,2701.78,2704.53,2701.13,2704.53,573706.0
1739507460,2704.6,2705.49,2703.95,2704.18,859926.0
1739507520,2704.23,2706.21,2704.23,2705.88,496762.0
1739507580,2705.82,2706.04,2704.3,2705.68,584950.0
1739507640,2705.68,2706.85,2705.68,2705.87,396482.0
1739507700,2705.87,2708.04,2705.5,2707.73,630988.0
1739507760,2707.73,2707.73,2705.21,2705.81,609768.0
1739507820,2705.88,2706.45,2705.01,2705.02,433778.0
1739507880,2705.02,2705.02,2702.01,2702.41,547822.0
1739507940,2702.41,2703.9,2701.9,2702.64,540702.0
1739508000,2702.64,2702.65,2700.51,2700.52,679610.0
1739508060,2700.52,2701.16,2697.97,2698.21,3293694.0
1739508120,2698.32,2699.82,2698.31,2699.57,671020.0
1739508180,2699.57,2700.64,2699.5,2699.61,509322.0
1739508240,2699.61,2701.15,2699.6,2701.1,559470.0
1739508300,2701.48,2702.01,2700.69,2700.69,792236.0
1739508360,2700.69,2703.35,2700.23,2703.06,1161036.0
1739508420,2703.06,2704.11,2702.46,2702.75,1044526.0
1739508480,2702.75,2702.75,2697.15,2698.14,9732036.0
1739508540,2698.14,2698.37,2697.11,2697.85,1182442.0
1739508600,2697.85,2698.58,2697.67,2697.85,901610.0
1739508660,2697.85,2697.85,2696.21,2696.73,1138758.0
1739508720,2696.73,2698.82,2696.69,2698.82,565036.0
1739508780,2698.82,2698.83,2697.21,2697.88,511064.0
1739508840,2697.88,2697.89,2695.59,2696.99,1190708.0
1739508900,2696.99,2698.85,2696.83,2698.84,849300.0
1739508960,2698.84,2699.18,2698.84,2699.14,690402.0
1739509020,2699.14,2699.15,2698.83,2698.98,917692.0
1739509080,2698.98,2699.04,2698.17,2698.36,614566.0
1739509140,2698.36,2699.17,2698.17,2698.39,696894.0
1739509200,2698.39,2701.11,2698.31,2699.48,1894056.0
1739509260,2699.72,2700.3,2699.13,2699.36,938982.0
1739509320,2699.36,2699.73,2697.88,2699.08,1218752.0
1739509380,2699.08,2699.26,2698.35,2698.7,355420.0
1739509440,2698.7,2698.7,2696.5,2696.68,740064.0
1739509500,2696.68,2697.87,2696.67,2696.68,612554.0
1739509560,2696.68,2696.68,2695.2,2695.72,692520.0
1739509620,2695.72,2696.77,2695.29,2696.54,366660.0
1739509680,2696.54,2697.21,2696.53,2696.68,411080.0
1739509740,2696.68,2698.04,2696.68,2697.6,358324.0
1739509800,2697.57,2697.78,2695.26,2695.28,733928.0
1739509860,2695.13,2696.33,2694.54,2696.33,1173938.0
1739509920,2696.33,2698.32,2696.33,2698.32,572052.0
1739509980,2698.34,2698.76,2698.02,2698.03,595010.0
1739510040,2698.03,2698.03,2696.17,2697.17,1021644.0
1739510100,2697.17,2699.39,2697.17,2699.39,644052.0
1739510160,2699.39,2699.93,2696.98,2696.98,492428.0
1739510220,2696.98,2698.93,2696.54,2698.39,831322.0
1739510280,2698.39,2699.94,2697.71,2698.77,1296964.0
1739510340,2698.77,2699.61,2698.39,2699.26,321916.0
1739510400,2699.26,2700.4,2699.26,2699.72,846930.0
1739510460,2699.72,2703.22,2699.71,2703.22,1366972.0
1739510520,2703.25,2703.25,2700.64,2701.03,450906.0
1739510580,2701.03,2701.04,2700.37,2700.94,287348.0
1739510640,2700.91,2700.98,2699.94,2700.48,475412.0
1739510700,2700.48,2701.03,2699.77,2700.72,291626.0
1739510760,2700.72,2700.73,2698.28,2698.28,938482.0
1739510820,2698.28,2698.96,2697.92,2698.48,449526.0
1739510880,2698.47,2698.56,2697.72,2698.14,222944.0
1739510940,2698.14,2698.62,2698.1,2698.1,209176.0
1739511000,2698.1,2698.45,2694.1,2694.1,1752276.0
1739511060,2694.1,2695.57,2693.2,2693.43,1728270.0
1739511120,2693.48,2693.93,2693.0,2693.03,1769094.0
1739511180,2693.03,2693.03,2690.0,2691.03,3808580.0
1739511240,2690.99,2691.76,2690.75,2690.9,917936.0
1739511300,2690.9,2692.99,2690.75,2691.74,1802560.0
1739511360,2691.74,2693.15,2691.74,2692.38,577194.0
1739511420,2692.38,2693.19,2690.94,2692.43,787630.0
1739511480,2692.43,2693.28,2690.7,2691.39,612766.0
1739511540,2691.39,2692.62,2691.38,2692.22,490922.0
1739511600,2692.22,2693.08,2691.89,2692.52,514892.0
1739511660,2692.6,2692.98,2691.84,2692.06,881498.0
1739511720,2692.06,2693.2,2691.39,2691.4,444470.0
1739511780,2691.4,2691.4,2689.62,2691.06,2130720.0
1739511840,2691.06,2691.95,2691.06,2691.41,461808.0
1739511900,2691.41,2692.08,2691.41,2691.79,727158.0
1739511960,2691.79,2693.2,2691.77,2693.2,628790.0
1739512020,2693.2,2695.0,2693.19,2693.57,740114.0
1739512080,2693.66,2693.66,2688.55,2689.37,1841758.0
1739512140,2689.31,2690.78,2688.9,2690.77,901074.0
1739512200,2690.78,2693.54,2690.6,2693.53,1132054.0
1739512260,2693.53,2693.53,2692.04,2693.21,354826.0
1739512320,2693.21,2695.44,2693.04,2695.2,741882.0
1739512380,2695.2,2695.94,2693.64,2693.91,534552.0
1739512440,2693.91,2695.63,2693.9,2694.94,493516.0
1739512500,2694.94,2695.89,2694.93,2695.78,438296.0
1739512560,2695.82,2697.33,2695.82,2696.81,561124.0
1739512620,2696.81,2698.47,2696.81,2698.47,919860.0
1739512680,2698.47,2699.4,2698.36,2698.51,1115166.0
1739512740,2698.39,2699.06,2697.45,2697.59,2004684.0
1739512800,2697.59,2699.66,2697.59,2697.83,753186.0
1739512860,2697.76,2698.53,2695.7,2695.7,450558.0
1739512920,2695.7,2696.56,2694.77,2695.71,575406.0
1739512980,2695.71,2696.29,2694.83,2696.14,522832.0
1739513040,2696.2,2697.82,2695.94,2697.81,274766.0
1739513100,2697.75,2699.0,2696.72,2697.87,344962.0
1739513160,2697.83,2699.28,2696.6,2699.27,560684.0
1739513220,2699.72,2702.9,2699.46,2702.64,1803814.0
1739513280,2702.57,2702.57,2701.35,2701.35,985748.0
1739513340,2701.35,2701.36,2700.63,2701.0,385844.0
1739513400,2700.99,2701.26,2697.76,2697.93,366582.0
1739513460,2697.93,2698.31,2696.34,2696.57,504390.0
1739513520,2696.61,2699.0,2696.61,2697.26,1091772.0
1739513580,2697.26,2699.65,2697.16,2698.63,1087330.0
1739513640,2698.64,2698.94,2698.08,2698.14,194228.0
1739513700,2698.14,2699.43,2698.04,2698.81,488812.0
1739513760,2698.81,2699.08,2698.01,2698.06,212598.0
1739513820,2698.27,2698.91,2698.07,2698.49,221746.0
1739513880,2698.49,2699.78,2698.48,2699.28,214852.0
1739513940,2699.22,2699.22,2698.24,2698.65,437300.0
1739514000,2698.65,2699.08,2695.96,2696.56,810740.0
1739514060,2696.57,2699.44,2696.57,2697.61,329112.0
1739514120,2697.61,2697.66,2695.76,2696.1,1209754.0
1739514180,2696.1,2699.17,2696.04,2698.3,528826.0
1739514240,2698.3,2700.35,2698.3,2700.11,558210.0
1739514300,2700.11,2700.67,2699.02,2699.89,732352.0
1739514360,2699.89,2701.23,2699.85,2701.22,350390.0
1739514420,2701.22,2701.23,2698.27,2698.81,326892.0
1739514480,2698.81,2699.53,2698.17,2698.34,325176.0
1739514540,2698.34,2698.72,2697.64,2697.84,343022.0
1739514600,2697.99,2698.5,2697.16,2697.47,365334.0
1739514660,2697.18,2697.89,2696.59,2697.03,286296.0
1739514720,2697.07,2698.55,2696.71,2697.84,631528.0
1739514780,2697.89,2697.89,2696.64,2696.78,357936.0
1739514840,2696.78,2698.13,2696.6,2698.12,360554.0
1739514900,2698.12,2698.5,2695.87,2696.32,299576.0
1739514960,2696.26,2696.26,2691.3,2691.37,854268.0
1739515020,2691.37,2693.02,2691.22,2693.02,2038082.0
1739515080,2693.26,2694.0,2692.97,2693.99,461012.0
1739515140,2693.99,2694.0,2693.0,2693.96,518554.0
1739515200,2693.96,2694.58,2691.65,2691.86,683916.0
1739515260,2691.86,2693.4,2691.84,2692.85,305674.0
1739515320,2692.85,2693.45,2691.92,2692.99,463400.0
1739515380,2692.91,2694.41,2692.91,2694.4,210132.0
1739515440,2694.4,2694.69,2693.23,2693.68,377364.0
1739515500,2693.68,2694.61,2692.35,2693.51,1042196.0
1739515560,2693.61,2694.83,2693.61,2694.71,341582.0
1739515620,2694.71,2695.29,2694.55,2695.29,626604.0
1739515680,2695.29,2695.29,2692.95,2693.01,319766.0
1739515740,2693.01,2694.12,2693.0,2694.11,304722.0
1739515800,2694.11,2695.32,2693.5,2695.02,318492.0
1739515860,2695.14,2695.94,2694.71,2695.47,509878.0
1739515920,2695.4,2696.22,2695.35,2695.74,381588.0
1739515980,2695.74,2696.44,2695.26,2696.1,725284.0
1739516040,2696.1,2697.6,2696.08,2697.27,842208.0
1739516100,2697.27,2698.42,2696.93,2698.31,2166376.0
1739516160,2698.31,2699.91,2698.0,2699.57,1250338.0
1739516220,2699.39,2699.39,2698.54,2698.56,194508.0
1739516280,2698.56,2700.0,2698.56,2700.0,382498.0
1739516340,2700.0,2700.0,2698.72,2699.72,480302.0
1739516400,2699.72,2700.85,2699.72,2700.5,421338.0
1739516460,2700.5,2700.93,2699.85,2700.28,477358.0
1739516520,2700.22,2700.92,2700.22,2700.86,227018.0
1739516580,2700.86,2701.19,2700.51,2700.51,295434.0
1739516640,2700.51,2700.51,2699.2,2699.21,436190.0
1739516700,2699.21,2700.92,2699.21,2700.92,389204.0
1739516760,2700.92,2701.58,2700.9,2701.53,426002.0
1739516820,2701.53,2702.87,2700.71,2702.52,792378.0
1739516880,2702.52,2703.65,2702.52,2703.4,1943256.0
1739516940,2703.4,2704.33,2702.42,2702.42,1930628.0
1739517000,2702.42,2702.42,2701.51,2702.12,575062.0
1739517060,2702.06,2702.37,2700.9,2701.71,1096668.0
1739517120,2701.71,2702.24,2701.69,2702.1,230900.0
1739517180,2701.93,2703.06,2701.85,2703.03,648902.0
1739517240,2703.03,2703.48,2701.05,2701.44,1473712.0
1739517300,2701.45,2702.25,2701.3,2701.93,1720464.0
1739517360,2701.93,2702.75,2701.44,2701.69,699126.0
1739517420,2701.69,2701.87,2700.27,2701.1,1205576.0
1739517480,2701.1,2702.08,2701.09,2701.64,361084.0
1739517540,2701.64,2701.65,2700.08,2700.2,284494.0
1739517600,2700.21,2700.21,2698.64,2699.19,1329686.0
1739517660,2699.19,2701.02,2699.18,2700.95,472784.0
1739517720,2700.95,2701.87,2700.95,2701.69,291202.0
1739517780,2701.69,2702.2,2701.69,2702.2,284890.0
1739517840,2702.2,2702.21,2700.77,2701.89,209410.0
1739517900,2701.89,2702.23,2701.56,2701.74,450322.0
1739517960,2701.74,2702.74,2700.0,2702.07,1507304.0
1739518020,2702.07,2702.54,2701.57,2702.08,551348.0
1739518080,2702.08,2702.08,2701.51,2701.66,382188.0
1739518140,2701.66,2701.67,2701.03,2701.31,327426.0
1739518200,2701.31,2701.84,2700.4,2701.46,1085128.0
1739518260,2701.65,2701.83,2700.39,2700.5,487314.0
1739518320,2700.5,2701.31,2699.89,2700.41,814420.0
1739518380,2700.41,2700.73,2699.85,2700.31,702168.0
1739518440,2700.31,2700.32,2699.11,2699.68,318778.0
1739518500,2699.44,2700.11,2699.27,2699.85,556096.0
1739518560,2699.85,2700.13,2699.4,2699.46,447622.0
1739518620,2699.46,2699.98,2698.77,2698.99,657424.0
1739518680,2698.99,2699.78,2698.99,2699.72,356520.0
1739518740,2699.68,2699.68,2698.68,2698.8,485736.0
1739518800,2698.8,2698.8,2698.38,2698.72,438732.0
1739518860,2698.72,2699.05,2698.72,2698.99,438186.0
1739518920,2698.99,2701.0,2698.98,2700.99,1450634.0
1739518980,2700.94,2701.75,2700.71,2701.75,789588.0
1739519040,2701.75,2702.23,2701.75,2702.16,434434.0
1739519100,2702.16,2702.85,2701.95,2702.11,2088690.0
1739519160,2702.11,2702.5,2702.05,2702.11,939892.0
1739519220,2702.11,2702.11,2700.18,2700.45,1046892.0
1739519280,2700.45,2701.57,2700.1,2701.07,790940.0
1739519340,2701.07,2701.28,2698.64,2698.64,287932.0
1739519400,2698.64,2698.8,2697.93,2698.47,1098346.0
1739519460,2698.47,2699.94,2698.47,2699.51,1198946.0
1739519520,2699.56,2700.42,2699.01,2699.56,461540.0
1739519580,2699.56,2700.32,2699.54,2700.22,256432.0
1739519640,2700.22,2700.23,2698.77,2699.56,329734.0
1739519700,2699.56,2699.96,2699.55,2699.95,173160.0
1739519760,2699.95,2699.96,2698.81,2698.82,367648.0
1739519820,2698.82,2699.19,2698.77,2699.19,398792.0
1739519880,2699.19,2699.34,2698.79,2699.06,186188.0
1739519940,2699.06,2699.37,2698.0,2698.01,395472.0
1739520000,2698.01,2699.95,2698.0,2699.68,1971402.0
1739520060,2699.68,2700.02,2699.32,2700.01,1210538.0
1739520120,2700.01,2700.19,2699.06,2699.64,381178.0
1739520180,2699.64,2701.33,2699.36,2701.24,493720.0
1739520240,2700.94,2701.81,2700.6,2701.11,1481316.0
1739520300,2701.11,2702.27,2701.11,2701.6,1066292.0
1739520360,2701.6,2701.61,2697.8,2697.94,1548108.0
1739520420,2697.94,2698.18,2695.82,2697.5,2317058.0
1739520480,2697.5,2698.74,2697.46,2698.1,346826.0
1739520540,2698.1,2698.29,2697.26,2697.9,483838.0
1739520600,2697.9,2697.9,2695.51,2695.77,606004.0
1739520660,2695.76,2697.24,2695.15,2696.91,1083602.0
1739520720,2696.85,2696.91,2695.61,2696.48,515632.0
1739520780,2696.48,2697.7,2696.42,2697.08,496734.0
1739520840,2696.96,2697.44,2696.51,2697.42,331304.0
1739520900,2697.42,2698.29,2697.07,2697.07,720078.0
1739520960,2697.07,2697.79,2696.47,2696.93,383570.0
1739521020,2696.93,2697.12,2694.41,2696.37,955090.0
1739521080,2696.37,2697.15,2695.23,2697.14,523706.0
1739521140,2697.14,2698.81,2697.13,2698.8,548118.0
1739521200,2698.8,2701.81,2698.8,2700.41,1111376.0
1739521260,2700.41,2707.67,2700.17,2706.32,4137450.0
1739521320,2706.27,2706.3,2704.78,2705.35,1758792.0
1739521380,2705.35,2705.36,2702.58,2703.39,2019406.0
1739521440,2703.39,2705.44,2703.39,2704.85,1090880.0
1739521500,2704.53,2707.12,2704.07,2706.99,1314672.0
1739521560,2706.99,2713.14,2706.85,2711.73,6067962.0
1739521620,2711.48,2713.76,2710.6,2712.01,2730030.0
1739521680,2712.01,2713.62,2709.74,2713.62,1384644.0
1739521740,2713.61,2715.34,2710.65,2711.91,3643764.0
1739521800,2711.86,2712.47,2710.22,2711.24,1522264.0
1739521860,2711.38,2711.44,2709.39,2709.73,1726300.0
1739521920,2709.73,2710.15,2708.92,2710.11,978330.0
1739521980,2710.11,2711.03,2708.77,2709.27,1655866.0
1739522040,2709.21,2709.99,2706.07,2706.56,2405720.0
1739522100,2706.56,2709.08,2706.31,2708.05,2195976.0
1739522160,2708.05,2710.47,2707.68,2708.99,1721862.0
1739522220,2708.99,2711.28,2708.83,2710.53,3149566.0
1739522280,2710.53,2710.53,2709.03,2709.4,661502.0
1739522340,2709.4,2709.4,2708.0,2708.48,855050.0
1739522400,2708.48,2710.15,2708.48,2710.15,407858.0
1739522460,2710.15,2710.15,2706.82,2707.71,561408.0
1739522520,2707.87,2709.32,2707.87,2708.81,465582.0
1739522580,2708.92,2709.53,2708.4,2708.48,382032.0
1739522640,2708.48,2708.69,2707.14,2707.15,428768.0
1739522700,2707.15,2708.39,2705.44,2705.45,922362.0
1739522760,2705.45,2705.45,2703.54,2703.89,965484.0
1739522820,2703.89,2703.89,2701.67,2702.8,1175756.0
1739522880,2702.8,2702.82,2698.15,2699.99,5499780.0
1739522940,2699.99,2699.99,2698.01,2698.01,809742.0
1739523000,2698.01,2699.83,2696.85,2698.07,1259400.0
1739523060,2698.15,2698.79,2697.6,2698.02,796094.0
1739523120,2698.02,2700.23,2697.94,2700.05,584670.0
1739523180,2700.05,2702.18,2699.98,2702.18,1262626.0
1739523240,2702.18,2702.48,2701.23,2701.35,635124.0
1739523300,2701.35,2702.0,2700.61,2701.0,628500.0
1739523360,2700.98,2702.15,2700.9,2702.13,258668.0
1739523420,2702.13,2704.44,2702.13,2704.23,497170.0
1739523480,2704.09,2704.31,2703.34,2704.07,567204.0
1739523540,2704.07,2704.58,2704.06,2704.39,414368.0
1739523600,2704.39,2704.48,2702.56,2703.06,584028.0
1739523660,2703.06,2704.48,2703.05,2704.11,1511828.0
1739523720,2704.11,2707.26,2704.11,2707.26,3289728.0
1739523780,2707.26,2708.15,2705.81,2705.81,1099950.0
1739523840,2705.81,2706.79,2705.81,2706.48,736642.0
1739523900,2706.48,2707.27,2706.42,2707.27,767284.0
1739523960,2707.27,2711.94,2707.27,2711.04,3524222.0
1739524020,2711.04,2711.04,2707.77,2708.98,1470792.0
1739524080,2708.98,2711.03,2708.46,2709.18,2749430.0
1739524140,2709.18,2709.99,2708.41,2708.55,1140336.0
1739524200,2708.55,2710.0,2708.55,2710.0,1193028.0
1739524260,2710.0,2710.0,2708.36,2708.36,463230.0
1739524320,2708.26,2709.62,2707.59,2709.61,749098.0
1739524380,2709.61,2710.11,2708.42,2708.88,536010.0
1739524440,2708.94,2712.29,2708.94,2712.28,1151690.0
1739524500,2712.28,2713.12,2709.01,2709.01,3547938.0
1739524560,2709.01,2710.11,2707.91,2708.46,2577612.0
1739524620,2708.46,2708.59,2706.69,2707.21,1092870.0
1739524680,2707.21,2707.63,2705.93,2707.32,769906.0
1739524740,2707.32,2707.32,2704.8,2704.8,673584.0
1739524800,2704.8,2706.86,2704.73,2706.86,840270.0
1739524860,2706.97,2708.29,2706.07,2706.97,1013550.0
1739524920,2706.97,2708.31,2706.85,2707.54,388328.0
1739524980,2707.7,2708.21,2707.04,2707.36,461756.0
1739525040,2707.36,2707.37,2706.71,2706.89,320824.0
1739525100,2706.89,2708.0,2706.36,2706.37,441550.0
1739525160,2706.37,2707.47,2705.37,2707.44,396920.0
1739525220,2707.44,2710.99,2707.23,2710.05,2280690.0
1739525280,2709.86,2710.31,2708.02,2708.3,822204.0
1739525340,2708.3,2708.55,2707.27,2708.54,324894.0
1739525400,2708.54,2709.19,2707.78,2708.61,736584.0
1739525460,2708.61,2708.61,2707.26,2707.27,401220.0
1739525520,2707.27,2707.28,2705.27,2705.73,555032.0
1739525580,2705.73,2707.18,2705.52,2706.85,1225712.0
1739525640,2706.85,2708.24,2706.84,2707.38,362902.0
1739525700,2707.38,2707.73,2705.81,2705.98,328590.0
1739525760,2705.98,2707.23,2705.98,2707.21,307404.0
1739525820,2707.27,2708.16,2706.51,2707.34,330870.0
1739525880,2707.34,2709.72,2707.33,2709.5,605014.0
1739525940,2709.5,2712.0,2709.5,2711.95,1508516.0
1739526000,2710.7,2711.61,2709.59,2711.6,1520202.0
1739526060,2711.6,2711.99,2710.59,2711.83,1757088.0
1739526120,2711.88,2712.66,2710.52,2712.66,2769422.0
1739526180,2712.67,2712.73,2712.31,2712.64,989020.0
1739526240,2712.64,2713.31,2711.86,2711.86,1392590.0
1739526300,2711.86,2712.92,2710.84,2711.02,851576.0
1739526360,2711.02,2711.45,2710.3,2710.3,562508.0
1739526420,2710.3,2711.23,2710.3,2711.22,299492.0
1739526480,2711.22,2711.23,2708.8,2708.81,725812.0
1739526540,2708.86,2710.07,2708.86,2709.86,872974.0
1739526600,2709.86,2709.86,2708.27,2708.27,906570.0
1739526660,2708.29,2708.59,2707.11,2708.56,1026716.0
1739526720,2708.56,2708.94,2708.0,2708.94,717996.0
1739526780,2708.94,2710.37,2708.93,2710.15,974262.0
1739526840,2710.15,2711.29,2710.15,2710.47,375392.0
1739526900,2710.47,2712.24,2710.46,2712.24,801668.0
1739526960,2712.52,2712.52,2711.56,2711.94,1331676.0
1739527020,2711.94,2713.22,2711.4,2712.76,1875138.0
1739527080,2712.76,2712.94,2712.17,2712.62,593642.0
1739527140,2712.62,2712.92,2712.31,2712.55,547338.0
1739527200,2712.53,2713.62,2712.0,2713.07,1263916.0
1739527260,2713.07,2713.39,2712.45,2713.3,604308.0
1739527320,2713.3,2713.47,2711.0,2713.23,591474.0
1739527380,2713.23,2715.34,2712.61,2713.38,1851490.0
1739527440,2713.38,2714.8,2710.4,2710.4,1281680.0
1739527500,2710.4,2713.69,2710.4,2713.68,1127884.0
1739527560,2713.68,2715.0,2713.23,2714.62,1103402.0
1739527620,2714.62,2715.07,2712.92,2713.06,1144940.0
1739527680,2713.07,2713.99,2712.16,2712.16,797260.0
1739527740,2712.06,2712.06,2710.26,2710.67,1036656.0
1739527800,2710.67,2712.44,2710.26,2710.65,503652.0
1739527860,2710.65,2713.73,2710.59,2712.33,648724.0
1739527920,2712.43,2713.08,2711.92,2712.36,471832.0
1739527980,2712.36,2712.94,2708.93,2709.07,992174.0
1739528040,2709.07,2712.36,2709.07,2712.36,1655870.0
1739528100,2712.31,2714.48,2712.06,2713.85,2405322.0
1739528160,2713.82,2714.35,2712.21,2714.01,1075368.0
1739528220,2714.01,2714.35,2713.17,2713.27,782400.0
1739528280,2713.32,2715.58,2713.32,2715.26,689610.0
1739528340,2715.26,2715.32,2714.23,2715.26,483708.0
1739528400,2715.26,2715.27,2713.04,2713.53,1163012.0
1739528460,2713.58,2713.99,2712.56,2713.48,757644.0
1739528520,2713.48,2713.62,2712.07,2712.08,592822.0
1739528580,2712.08,2712.14,2710.27,2710.64,1153206.0
1739528640,2710.64,2710.64,2707.81,2707.95,769722.0
1739528700,2707.95,2708.21,2706.1,2706.11,894636.0
1739528760,2706.18,2709.39,2706.18,2709.39,852146.0
1739528820,2709.51,2709.57,2705.64,2706.03,653316.0
1739528880,2706.03,2706.07,2705.23,2705.48,1642236.0
1739528940,2705.48,2705.49,2703.27,2704.85,1668414.0
1739529000,2704.86,2706.32,2704.59,2705.92,1618740.0
1739529060,2705.92,2706.0,2705.35,2705.48,457098.0
1739529120,2705.56,2708.48,2705.56,2707.23,571746.0
1739529180,2707.21,2707.24,2705.76,2705.77,541082.0
1739529240,2705.77,2706.56,2705.77,2706.18,314176.0
1739529300,2706.18,2707.53,2705.31,2707.44,644230.0
1739529360,2707.12,2707.4,2705.34,2705.94,629084.0
1739529420,2706.07,2707.31,2705.62,2706.36,398406.0
1739529480,2706.36,2707.04,2706.35,2706.78,325968.0
1739529540,2706.78,2707.66,2706.78,2707.43,446796.0
1739529600,2707.43,2709.02,2707.0,2707.89,389776.0
1739529660,2707.89,2708.88,2707.22,2708.75,389102.0
1739529720,2708.75,2708.75,2707.23,2707.23,489466.0
1739529780,2707.23,2708.7,2706.81,2708.62,397700.0
1739529840,2708.62,2709.29,2708.04,2708.69,337968.0
1739529900,2708.69,2709.65,2708.42,2708.42,751252.0
1739529960,2708.27,2708.93,2706.19,2706.19,575354.0
1739530020,2706.2,2708.0,2705.63,2707.23,641330.0
1739530080,2707.23,2708.49,2707.21,2708.3,444210.0
1739530140,2708.15,2708.63,2707.58,2708.54,507562.0
1739530200,2708.54,2709.13,2706.63,2706.63,426206.0
1739530260,2706.63,2706.63,2703.56,2703.77,1063594.0
1739530320,2703.78,2704.2,2703.09,2703.47,822654.0
1739530380,2703.47,2703.64,2701.93,2701.94,1068820.0
1739530440,2701.94,2703.33,2701.94,2703.32,2488360.0
1739530500,2703.32,2703.33,2702.38,2702.57,1194238.0
1739530560,2702.57,2703.71,2702.57,2703.51,620140.0
1739530620,2703.51,2703.51,2701.01,2701.52,954602.0
1739530680,2701.56,2702.5,2701.33,2702.5,648236.0
1739530740,2702.5,2702.56,2701.8,2702.01,351938.0
1739530800,2702.01,2702.55,2701.48,2702.22,869548.0
1739530860,2702.37,2703.33,2701.88,2703.23,591352.0
1739530920,2703.23,2703.94,2703.1,2703.88,531334.0
1739530980,2703.88,2704.36,2702.2,2702.57,649220.0
1739531040,2702.66,2703.32,2700.38,2700.57,737716.0
1739531100,2700.57,2703.15,2700.52,2700.78,1096780.0
1739531160,2700.74,2700.74,2695.55,2697.53,3909918.0
1739531220,2697.52,2698.54,2697.52,2698.22,1208698.0
1739531280,2698.22,2698.23,2696.08,2697.09,1768726.0
1739531340,2697.09,2698.54,2696.94,2697.17,1241620.0
1739531400,2697.07,2701.0,2697.02,2701.0,1979738.0
1739531460,2701.0,2702.36,2700.98,2702.28,1113190.0
1739531520,2702.28,2702.32,2701.55,2702.02,1246320.0
1739531580,2702.02,2702.36,2702.02,2702.1,432164.0
1739531640,2702.1,2702.31,2701.52,2701.9,689754.0
1739531700,2701.83,2702.44,2701.51,2702.1,527486.0
1739531760,2702.1,2702.43,2699.4,2700.62,877196.0
1739531820,2700.85,2700.96,2698.01,2698.88,928412.0
1739531880,2698.88,2700.22,2697.89,2699.01,1079408.0
1739531940,2698.93,2700.78,2698.01,2700.78,391764.0
1739532000,2700.78,2701.49,2700.26,2701.43,599782.0
1739532060,2701.38,2704.23,2701.05,2703.4,3184844.0
1739532120,2703.4,2703.4,2701.38,2701.4,660792.0
1739532180,2701.4,2701.4,2699.39,2699.45,705182.0
1739532240,2699.33,2699.86,2698.26,2698.67,690084.0
1739532300,2698.67,2699.79,2698.67,2699.68,952308.0
1739532360,2699.68,2699.97,2699.08,2699.66,566174.0
1739532420,2699.67,2701.12,2697.83,2697.84,657758.0
1739532480,2697.84,2698.56,2696.32,2696.72,1226386.0
1739532540,2696.47,2696.47,2691.92,2691.92,6834038.0
1739532600,2691.89,2693.02,2691.07,2691.52,5718488.0
1739532660,2691.46,2694.07,2690.8,2694.06,2007788.0
1739532720,2694.07,2694.33,2693.27,2694.18,994018.0
1739532780,2694.18,2694.36,2693.39,2693.85,298882.0
1739532840,2693.85,2696.12,2693.85,2695.7,1714826.0
1739532900,2695.56,2696.78,2694.35,2694.35,1753946.0
1739532960,2694.35,2695.3,2693.1,2693.71,615364.0
1739533020,2693.71,2694.15,2690.0,2691.35,4714590.0
1739533080,2691.58,2693.78,2691.41,2693.75,1232618.0
1739533140,2693.75,2693.89,2693.17,2693.48,698198.0
1739533200,2693.48,2693.48,2690.33,2691.59,1038246.0
1739533260,2691.59,2691.83,2687.73,2689.72,4410588.0
1739533320,2689.72,2690.04,2686.06,2686.53,4316756.0
1739533380,2686.58,2687.51,2686.0,2686.0,3336270.0
1739533440,2686.0,2686.02,2683.35,2685.13,6145942.0
1739533500,2685.13,2686.05,2683.3,2685.1,4547404.0
1739533560,2685.1,2687.48,2685.1,2687.47,1989882.0
1739533620,2687.72,2688.78,2686.17,2686.18,2108492.0
1739533680,2686.18,2686.78,2681.54,2682.93,2576956.0
1739533740,2682.94,2683.09,2681.36,2681.74,1870794.0
1739533800,2681.65,2685.31,2681.16,2683.28,1585908.0
1739533860,2683.28,2686.26,2683.28,2686.2,1838830.0
1739533920,2686.19,2686.21,2683.59,2684.43,956436.0
1739533980,2684.43,2685.7,2684.09,2685.65,708514.0
1739534040,2685.65,2686.01,2684.67,2684.69,1173164.0
1739534100,2684.69,2686.61,2684.69,2686.18,721118.0
1739534160,2686.18,2687.9,2685.99,2686.78,1061560.0
1739534220,2686.78,2687.36,2685.81,2686.8,632012.0
1739534280,2686.36,2686.36,2684.35,2685.43,1045434.0
1739534340,2685.43,2686.0,2684.01,2684.01,639028.0
1739534400,2684.01,2684.38,2682.19,2683.43,1490264.0
1739534460,2683.43,2683.97,2681.86,2683.97,1424454.0
1739534520,2683.97,2683.97,2681.31,2681.75,1021164.0
1739534580,2681.83,2682.6,2679.03,2679.79,4273084.0
1739534640,2679.79,2680.39,2676.74,2678.58,6507230.0
1739534700,2678.58,2684.94,2677.66,2684.72,4399940.0
1739534760,2684.72,2685.31,2683.25,2683.82,1799360.0
1739534820,2683.82,2686.18,2683.26,2686.07,1124182.0
1739534880,2685.92,2685.92,2684.32,2685.4,2712854.0
1739534940,2685.65,2686.99,2684.52,2686.98,1176540.0
1739535000,2686.98,2687.99,2685.83,2686.33,2471104.0
1739535060,2686.33,2686.94,2686.0,2686.11,662506.0
1739535120,2686.11,2687.78,2686.1,2687.11,1214430.0
1739535180,2687.11,2687.11,2685.67,2685.9,954830.0
1739535240,2685.9,2685.92,2683.35,2683.35,685408.0
1739535300,2683.07,2685.91,2682.01,2684.93,1830646.0
1739535360,2684.65,2686.0,2683.63,2685.79,1232226.0
1739535420,2685.79,2685.79,2682.61,2683.52,1227272.0
1739535480,2683.52,2683.54,2679.01,2679.19,2418502.0
1739535540,2679.25,2680.81,2678.11,2680.31,1194712.0
1739535600,2680.31,2684.4,2679.67,2683.88,1141190.0
1739535660,2683.32,2684.35,2683.17,2683.21,806228.0
1739535720,2683.21,2684.19,2683.11,2683.23,370360.0
1739535780,2683.23,2686.63,2683.0,2685.51,5019236.0
1739535840,2685.47,2686.69,2684.93,2686.68,1444118.0
1739535900,2686.68,2686.81,2683.1,2683.8,1311512.0
1739535960,2683.8,2684.86,2683.15,2684.85,399754.0
1739536020,2684.85,2685.72,2683.85,2684.14,858012.0
1739536080,2684.06,2686.36,2683.87,2686.36,1124816.0
1739536140,2686.36,2686.77,2685.51,2686.02,355840.0
1739536200,2686.02,2687.99,2685.91,2687.71,2281480.0
1739536260,2687.71,2690.21,2687.4,2689.05,1285306.0
1739536320,2689.05,2689.05,2687.41,2687.67,2198924.0
1739536380,2687.6,2689.19,2687.52,2688.43,642924.0
1739536440,2688.43,2689.64,2688.42,2689.09,491804.0
1739536500,2689.09,2689.09,2687.51,2688.39,848362.0
1739536560,2688.39,2688.58,2686.1,2686.11,429004.0
1739536620,2686.12,2687.03,2685.18,2685.38,1635970.0
1739536680,2685.27,2685.44,2684.0,2685.44,663150.0
1739536740,2685.43,2685.43,2683.02,2683.64,596874.0
1739536800,2683.64,2684.48,2683.4,2683.57,1172872.0
1739536860,2683.57,2683.86,2682.42,2683.24,532776.0
1739536920,2683.24,2684.23,2681.78,2681.79,1263496.0
1739536980,2681.79,2681.79,2680.27,2680.47,616800.0
1739537040,2680.47,2682.07,2680.01,2682.06,608158.0
1739537100,2681.47,2681.88,2680.68,2680.7,1587908.0
1739537160,2680.59,2683.77,2678.88,2683.39,1669596.0
1739537220,2683.39,2683.39,2682.0,2682.57,595956.0
1739537280,2682.76,2683.83,2681.73,2683.83,715632.0
1739537340,2683.58,2683.58,2680.41,2681.78,1150856.0
1739537400,2681.72,2681.72,2678.59,2679.4,1257810.0
1739537460,2679.45,2682.4,2679.44,2682.34,547838.0
1739537520,2682.34,2683.0,2681.57,2682.38,544422.0
1739537580,2682.38,2682.89,2681.38,2682.82,851836.0
1739537640,2682.82,2682.99,2682.04,2682.51,348696.0
1739537700,2682.51,2682.53,2680.01,2680.67,498640.0
1739537760,2680.67,2682.05,2680.14,2682.05,880948.0
1739537820,2682.22,2682.98,2682.13,2682.5,434600.0
1739537880,2682.5,2684.19,2682.35,2684.14,484334.0
1739537940,2684.14,2685.32,2683.86,2684.86,922756.0
1739538000,2684.86,2687.31,2684.02,2687.31,1166006.0
1739538060,2687.31,2687.32,2685.32,2686.01,996506.0
1739538120,2686.01,2686.07,2683.31,2683.33,390906.0
1739538180,2683.74,2685.58,2683.53,2685.19,627702.0
1739538240,2685.44,2687.27,2685.44,2687.27,837850.0
1739538300,2687.27,2688.43,2687.01,2688.01,1815044.0
1739538360,2688.01,2688.42,2686.86,2688.42,603782.0
1739538420,2688.42,2688.98,2687.8,2688.02,443352.0
1739538480,2688.03,2689.46,2686.93,2687.7,863834.0
1739538540,2687.49,2688.28,2686.87,2688.28,518160.0
1739538600,2688.33,2690.0,2688.11,2689.97,774044.0
1739538660,2689.98,2691.07,2689.68,2690.59,2260760.0
1739538720,2690.74,2691.02,2690.23,2690.53,891690.0
1739538780,2690.53,2690.54,2688.9,2689.31,1018320.0
1739538840,2689.31,2689.83,2689.26,2689.32,272014.0
1739538900,2689.32,2691.73,2689.0,2690.71,485220.0
1739538960,2690.63,2690.63,2688.27,2688.27,843096.0
1739539020,2688.12,2688.41,2686.63,2688.4,1028342.0
1739539080,2688.4,2688.98,2686.82,2688.98,400600.0
1739539140,2688.98,2688.98,2686.89,2686.9,371740.0
1739539200,2686.9,2687.62,2685.35,2687.44,1020250.0
1739539260,2687.44,2688.24,2687.01,2687.02,918776.0
1739539320,2687.02,2689.2,2687.02,2688.39,1522878.0
1739539380,2688.39,2689.19,2688.39,2688.45,645750.0
1739539440,2688.45,2689.12,2686.3,2687.03,580666.0
1739539500,2687.03,2687.26,2684.44,2684.79,1785392.0
1739539560,2684.86,2685.94,2684.85,2685.94,789902.0
1739539620,2685.94,2686.19,2683.65,2684.2,1137756.0
1739539680,2684.2,2685.07,2684.0,2684.21,364426.0
1739539740,2684.21,2685.0,2683.5,2683.83,960012.0
1739539800,2683.83,2690.48,2683.83,2690.17,5058864.0
1739539860,2690.17,2698.21,2689.89,2696.28,7095774.0
1739539920,2696.48,2701.85,2696.43,2698.93,9612870.0
1739539980,2698.93,2702.98,2698.93,2699.81,7576714.0
1739540040,2699.86,2703.68,2698.57,2702.69,4366214.0
1739540100,2702.38,2702.38,2696.6,2698.95,3738204.0
1739540160,2699.57,2700.3,2698.03,2698.03,1513700.0
1739540220,2698.03,2698.03,2695.91,2697.26,2096264.0
1739540280,2697.15,2698.48,2696.17,2697.47,1586936.0
1739540340,2697.47,2698.5,2696.23,2697.89,943588.0
1739540400,2698.38,2698.5,2697.49,2698.35,564596.0
1739540460,2698.35,2698.48,2695.57,2698.42,944164.0
1739540520,2698.42,2698.42,2696.36,2696.36,583900.0
1739540580,2696.36,2696.36,2694.73,2695.49,2386524.0
1739540640,2695.49,2695.5,2691.43,2692.79,1515646.0
1739540700,2692.73,2693.59,2691.18,2693.2,2758082.0
1739540760,2693.2,2697.1,2693.19,2697.07,1158938.0
1739540820,2697.06,2699.66,2697.05,2699.66,1097066.0
1739540880,2699.66,2700.45,2698.18,2698.52,1203962.0
1739540940,2698.52,2701.57,2698.5,2700.39,1700864.0
1739541000,2700.39,2700.44,2699.19,2699.5,871240.0
1739541060,2699.5,2701.92,2699.4,2701.86,960946.0
1739541120,2701.86,2701.99,2699.49,2699.49,518960.0
1739541180,2699.49,2700.21,2699.14,2699.15,573046.0
1739541240,2699.15,2700.65,2699.07,2700.6,2256644.0
1739541300,2700.6,2701.84,2700.59,2701.22,578560.0
1739541360,2701.22,2704.15,2701.22,2701.9,2791414.0
1739541420,2701.9,2701.9,2699.97,2700.81,1350158.0
1739541480,2700.66,2700.87,2699.07,2700.2,527618.0
1739541540,2700.41,2701.33,2699.78,2699.78,322692.0
1739541600,2699.83,2701.52,2697.78,2698.7,3470042.0
1739541660,2698.7,2701.91,2698.7,2701.9,360570.0
1739541720,2701.9,2702.7,2701.33,2702.7,896174.0
1739541780,2702.7,2703.93,2702.69,2703.8,583644.0
1739541840,2703.8,2707.74,2703.79,2706.59,2634476.0
1739541900,2706.59,2708.36,2706.48,2706.78,1889930.0
1739541960,2706.78,2707.53,2706.42,2706.77,1400652.0
1739542020,2706.77,2710.97,2706.76,2707.88,3162936.0
1739542080,2707.79,2707.79,2704.01,2704.32,2311120.0
1739542140,2704.32,2704.32,2702.13,2702.54,3627820.0
1739542200,2702.23,2702.4,2700.71,2701.06,1267140.0
1739542260,2701.05,2701.21,2699.52,2699.96,2765028.0
1739542320,2699.96,2700.83,2698.75,2700.6,999528.0
1739542380,2700.6,2701.39,2698.14,2698.74,861632.0
1739542440,2698.74,2700.44,2698.73,2699.24,1617988.0
1739542500,2699.3,2701.37,2699.3,2700.22,962942.0
1739542560,2700.22,2701.93,2699.95,2701.47,505886.0
1739542620,2701.47,2702.0,2701.05,2701.07,938578.0
1739542680,2701.07,2701.95,2700.03,2700.55,1077022.0
1739542740,2700.55,2702.89,2700.55,2701.62,1072284.0
1739542800,2701.19,2701.72,2698.41,2699.36,2280224.0
1739542860,2699.36,2699.36,2695.55,2696.59,3935892.0
1739542920,2696.59,2697.03,2695.59,2696.76,1737698.0
1739542980,2696.82,2698.35,2696.81,2697.46,1009238.0
1739543040,2697.44,2698.11,2696.43,2698.11,740058.0
1739543100,2698.11,2699.09,2697.8,2697.96,668460.0
1739543160,2697.96,2697.97,2695.69,2697.75,673770.0
1739543220,2697.75,2697.92,2696.52,2696.93,547650.0
1739543280,2696.88,2696.88,2694.85,2694.85,777310.0
1739543340,2694.85,2696.03,2694.19,2696.03,991010.0
1739543400,2696.04,2696.64,2692.94,2696.2,1759906.0
1739543460,2696.2,2699.68,2695.01,2695.19,1098944.0
1739543520,2695.48,2702.39,2694.55,2702.14,1614910.0
1739543580,2701.98,2704.08,2701.98,2702.96,1255662.0
1739543640,2702.92,2703.63,2699.46,2703.34,2724332.0
1739543700,2703.77,2706.01,2703.01,2704.39,4718192.0
1739543760,2704.18,2708.01,2703.54,2708.01,2385236.0
1739543820,2708.12,2708.69,2705.33,2707.05,1642828.0
1739543880,2707.05,2709.45,2706.11,2709.32,2976892.0
1739543940,2709.66,2715.01,2709.22,2711.53,6157472.0
1739544000,2711.53,2711.53,2705.19,2706.19,2483528.0
1739544060,2706.19,2707.84,2702.56,2703.7,1450530.0
1739544120,2703.87,2707.03,2703.74,2705.99,1173614.0
1739544180,2706.05,2710.65,2706.05,2709.68,911606.0
1739544240,2709.68,2709.68,2705.78,2706.56,757468.0
1739544300,2706.56,2710.17,2706.56,2708.7,1625830.0
1739544360,2708.74,2710.86,2707.42,2710.08,2411886.0
1739544420,2710.36,2714.29,2710.01,2714.28,3559420.0
1739544480,2714.28,2715.77,2711.83,2711.89,3589004.0
1739544540,2711.89,2712.56,2710.6,2711.77,2070374.0
1739544600,2711.77,2712.75,2709.37,2712.7,2773534.0
1739544660,2712.61,2714.55,2711.39,2714.55,1299238.0
1739544720,2714.55,2725.69,2712.53,2725.69,18163190.0
1739544780,2724.06,2736.32,2724.06,2729.96,31287672.0
1739544840,2729.95,2731.19,2723.85,2725.52,7996612.0
1739544900,2724.89,2725.91,2720.1,2722.35,5552030.0
1739544960,2722.36,2723.12,2720.12,2721.36,2266132.0
1739545020,2721.35,2722.24,2716.87,2718.41,4001660.0
1739545080,2718.4,2721.0,2717.95,2719.02,2388994.0
1739545140,2719.02,2720.24,2718.55,2719.52,1954270.0
1739545200,2719.07,2722.15,2714.14,2715.9,3156146.0
1739545260,2715.9,2718.3,2710.74,2711.68,3049900.0
1739545320,2711.6,2715.46,2709.08,2715.42,4023954.0
1739545380,2715.52,2715.89,2712.76,2714.47,1063808.0
1739545440,2714.27,2714.79,2709.53,2713.06,2065876.0
1739545500,2713.39,2715.91,2711.43,2715.06,4295162.0
1739545560,2715.33,2719.14,2714.48,2714.8,5225938.0
1739545620,2714.64,2715.94,2713.0,2715.18,1824858.0
1739545680,2714.89,2716.9,2713.25,2713.62,1721182.0
1739545740,2713.62,2713.62,2709.01,2711.48,4787416.0
1739545800,2711.48,2713.13,2710.72,2712.66,1030200.0
1739545860,2712.66,2712.66,2706.45,2708.94,2301022.0
1739545920,2708.83,2710.59,2704.77,2706.23,7558648.0
1739545980,2706.42,2706.68,2698.29,2703.03,7187552.0
1739546040,2703.2,2704.53,2700.8,2702.22,3869816.0
1739546100,2702.28,2702.86,2693.57,2696.03,7060306.0
1739546160,2695.98,2700.41,2695.14,2699.78,3597272.0
1739546220,2699.57,2702.57,2697.76,2698.25,5515600.0
1739546280,2698.43,2698.68,2688.03,2691.86,11846858.0
1739546340,2691.88,2692.11,2688.51,2689.53,3169384.0
1739546400,2689.5,2695.96,2689.5,2695.76,2753458.0
1739546460,2695.81,2696.33,2691.58,2692.21,3262738.0
1739546520,2692.32,2695.17,2690.89,2695.01,1732762.0
1739546580,2695.01,2698.52,2695.01,2698.52,3128702.0
1739546640,2698.52,2701.75,2697.73,2700.11,6684688.0
1739546700,2700.23,2704.41,2699.61,2702.11,1913284.0
1739546760,2702.11,2702.11,2698.03,2700.44,1893058.0
1739546820,2700.49,2700.49,2697.06,2699.03,1617650.0
1739546880,2699.03,2699.57,2696.67,2697.61,1010268.0
1739546940,2697.61,2697.61,2694.81,2695.79,1801796.0
1739547000,2695.95,2698.39,2692.91,2698.15,1576804.0
1739547060,2697.7,2699.86,2697.07,2699.67,1043760.0
1739547120,2699.67,2700.89,2698.44,2700.63,935982.0
1739547180,2700.5,2700.72,2697.39,2699.04,810066.0
1739547240,2699.05,2704.56,2698.97,2702.35,3031508.0
1739547300,2702.35,2708.04,2702.35,2707.24,3126108.0
1739547360,2707.15,2708.19,2704.12,2708.01,1435054.0
1739547420,2708.14,2711.56,2708.13,2709.46,3099576.0
1739547480,2709.42,2709.64,2708.06,2709.63,2388410.0
1739547540,2709.63,2713.91,2709.63,2713.69,4101370.0
1739547600,2713.69,2714.69,2710.31,2711.27,2811478.0
1739547660,2711.59,2712.93,2708.85,2711.94,2254202.0
1739547720,2711.87,2711.87,2709.59,2709.87,1435810.0
1739547780,2709.87,2710.92,2708.67,2709.49,1007978.0
1739547840,2709.48,2710.62,2709.34,2709.97,1063444.0
1739547900,2709.97,2713.9,2709.93,2711.67,2074062.0
1739547960,2711.67,2715.49,2711.67,2713.49,1599070.0
1739548020,2713.16,2714.99,2712.06,2713.19,1884054.0
1739548080,2713.19,2714.51,2711.6,2711.61,1738536.0
1739548140,2711.61,2715.05,2711.24,2714.92,797418.0
1739548200,2714.92,2716.49,2714.54,2716.22,2092752.0
1739548260,2716.22,2718.0,2716.0,2717.1,1682486.0
1739548320,2717.29,2717.99,2716.82,2717.06,1138500.0
1739548380,2717.06,2732.11,2717.06,2729.31,11842094.0
1739548440,2728.78,2735.37,2728.78,2735.23,12695870.0
1739548500,2735.32,2739.89,2732.86,2737.5,8806566.0
1739548560,2738.54,2744.71,2738.36,2742.75,8855758.0
1739548620,2742.75,2746.41,2733.92,2736.16,25090214.0
1739548680,2736.64,2738.29,2731.3,2732.07,11843010.0
1739548740,2732.07,2733.08,2730.97,2733.08,3319422.0
1739548800,2732.98,2734.74,2729.29,2730.58,6290362.0
1739548860,2730.63,2732.74,2727.66,2730.07,6166048.0
1739548920,2730.07,2734.95,2729.11,2734.67,3157688.0
1739548980,2734.76,2741.46,2734.65,2737.15,7075676.0
1739549040,2737.15,2739.05,2729.49,2731.6,5526358.0
1739549100,2731.78,2733.63,2730.39,2732.61,2686950.0
1739549160,2732.39,2739.87,2732.28,2739.32,2104216.0
1739549220,2739.32,2739.9,2737.05,2738.39,2856752.0
1739549280,2738.5,2738.57,2727.88,2728.62,4441332.0
1739549340,2728.57,2728.67,2724.07,2726.06,4439820.0
1739549400,2725.15,2726.89,2722.11,2725.73,4652204.0
1739549460,2725.73,2725.73,2721.77,2723.03,2697682.0
1739549520,2723.03,2724.27,2720.0,2721.38,3680838.0
1739549580,2721.49,2722.47,2718.29,2718.72,2360552.0
1739549640,2718.83,2722.99,2718.83,2722.15,3211188.0
1739549700,2721.8,2723.64,2717.09,2718.72,8343102.0
1739549760,2718.63,2719.0,2715.23,2717.49,2596862.0
1739549820,2717.48,2718.6,2713.6,2716.75,3628308.0
1739549880,2716.94,2719.65,2716.91,2717.71,3700266.0
1739549940,2717.48,2719.02,2714.01,2714.01,1258888.0
1739550000,2714.2,2716.49,2708.31,2711.93,4225582.0
1739550060,2712.18,2712.82,2708.52,2712.44,4071236.0
1739550120,2712.44,2716.23,2712.15,2715.03,4095678.0
1739550180,2715.06,2719.0,2715.05,2718.67,1806392.0
1739550240,2719.27,2721.64,2718.84,2719.97,3264390.0
1739550300,2719.97,2722.4,2719.56,2722.4,4485532.0
1739550360,2722.4,2730.68,2722.4,2728.8,4265090.0
1739550420,2728.8,2729.99,2726.85,2726.85,2900854.0
1739550480,2727.27,2727.53,2726.22,2726.51,1048884.0
1739550540,2726.64,2729.0,2724.1,2724.15,1803988.0
1739550600,2724.15,2726.7,2721.59,2722.86,1977948.0
1739550660,2722.87,2725.55,2721.29,2725.3,2017484.0
1739550720,2725.17,2727.34,2724.47,2725.45,1473468.0
1739550780,2725.42,2726.92,2721.51,2722.58,1838296.0
1739550840,2722.73,2723.85,2721.02,2722.32,1395546.0
1739550900,2722.26,2722.99,2720.93,2721.06,1295400.0
1739550960,2721.06,2721.32,2718.72,2720.35,1393970.0
1739551020,2720.27,2724.24,2719.88,2723.35,1054066.0
1739551080,2723.35,2726.66,2723.06,2726.53,962146.0
1739551140,2726.53,2727.79,2725.27,2726.85,1790724.0
1739551200,2726.85,2730.45,2726.85,2729.94,1689672.0
1739551260,2729.92,2729.92,2727.0,2727.02,837746.0
1739551320,2727.02,2727.12,2725.61,2726.99,547978.0
1739551380,2726.99,2728.82,2726.27,2726.27,471350.0
1739551440,2726.27,2727.04,2725.04,2726.73,660208.0
1739551500,2726.73,2728.47,2726.65,2727.9,355574.0
1739551560,2727.9,2729.3,2724.4,2725.36,1104716.0
1739551620,2725.07,2725.07,2721.14,2721.57,1139220.0
1739551680,2721.07,2724.78,2721.07,2723.31,537594.0
1739551740,2723.31,2724.82,2721.93,2724.81,374298.0
1739551800,2724.94,2725.82,2722.33,2725.76,1182788.0
1739551860,2725.69,2727.2,2725.57,2726.69,688206.0
1739551920,2726.74,2726.74,2725.5,2725.86,448788.0
1739551980,2725.86,2726.96,2724.84,2726.51,392870.0
1739552040,2726.51,2729.09,2726.5,2728.32,1704782.0
1739552100,2727.99,2736.05,2727.38,2734.96,5647736.0
1739552160,2734.69,2737.32,2733.75,2736.32,2979584.0
1739552220,2736.1,2741.14,2734.7,2737.68,5062588.0
1739552280,2737.63,2740.72,2737.63,2739.45,2265692.0
1739552340,2739.28,2742.51,2737.44,2741.76,4317572.0
1739552400,2741.34,2741.61,2734.15,2734.9,5379986.0
1739552460,2734.86,2738.41,2734.1,2734.77,2618918.0
1739552520,2734.93,2738.2,2734.35,2737.81,3871404.0
1739552580,2737.81,2739.93,2737.81,2738.55,4597146.0
1739552640,2737.84,2737.84,2732.98,2736.93,1785346.0
1739552700,2736.99,2737.19,2732.22,2735.38,3414650.0
1739552760,2735.38,2737.94,2735.38,2737.09,1014168.0
1739552820,2737.19,2737.71,2733.71,2735.16,1232810.0
1739552880,2735.05,2737.68,2733.47,2737.53,834012.0
1739552940,2737.66,2739.08,2737.19,2737.2,1269974.0
1739553000,2737.2,2737.2,2734.12,2736.45,1692448.0
1739553060,2736.45,2736.45,2733.47,2735.45,1679584.0
1739553120,2735.45,2735.62,2733.37,2734.63,697954.0
1739553180,2734.63,2734.92,2731.27,2731.61,2115398.0
1739553240,2731.61,2733.04,2731.12,2732.57,4023752.0
1739553300,2732.57,2732.63,2731.06,2731.82,1253114.0
1739553360,2731.87,2735.68,2731.87,2735.68,1241012.0
1739553420,2735.73,2738.39,2733.57,2734.36,1211866.0
1739553480,2734.36,2734.36,2731.0,2731.74,2085144.0
1739553540,2732.03,2734.53,2731.0,2733.26,629058.0
1739553600,2733.26,2735.25,2733.26,2734.57,1251944.0
1739553660,2734.57,2737.98,2733.21,2737.44,921290.0
1739553720,2737.85,2739.32,2737.84,2738.89,807300.0
1739553780,2738.89,2740.31,2738.01,2740.11,2927040.0
1739553840,2740.11,2741.55,2738.81,2741.55,1291326.0
1739553900,2741.83,2744.72,2740.71,2740.93,2678198.0
1739553960,2740.93,2740.93,2738.96,2739.89,1028420.0
1739554020,2739.89,2739.93,2735.56,2736.99,2472598.0
1739554080,2736.99,2738.65,2735.2,2736.14,2033294.0
1739554140,2736.14,2737.53,2735.1,2735.52,751606.0
1739554200,2735.96,2736.64,2733.45,2736.6,2688526.0
1739554260,2736.55,2739.69,2736.24,2738.51,1506168.0
1739554320,2738.51,2741.21,2737.36,2738.64,1695792.0
1739554380,2739.0,2739.74,2737.18,2737.49,951768.0
1739554440,2737.49,2740.06,2737.48,2739.99,683438.0
1739554500,2739.99,2742.45,2739.99,2742.45,1730544.0
1739554560,2742.45,2747.45,2742.39,2746.33,6621654.0
1739554620,2745.95,2749.41,2744.64,2748.78,4185494.0
1739554680,2748.78,2748.78,2746.77,2747.69,1577652.0
1739554740,2747.7,2748.58,2744.64,2744.65,2240018.0
1739554800,2744.65,2747.49,2743.91,2746.4,6819494.0
1739554860,2746.36,2750.81,2745.73,2747.61,8156842.0
1739554920,2748.09,2750.0,2747.65,2749.29,1238440.0
1739554980,2749.33,2752.31,2748.02,2752.31,1782532.0
1739555040,2752.19,2755.77,2751.88,2752.13,4701638.0
1739555100,2752.03,2757.84,2752.03,2757.1,3930500.0
1739555160,2757.11,2760.56,2755.71,2760.15,5819732.0
1739555220,2760.07,2762.47,2758.65,2761.32,5787944.0
1739555280,2761.27,2769.28,2760.08,2766.91,8619248.0
1739555340,2766.41,2777.91,2766.41,2775.25,14444090.0
1739555400,2775.29,2776.99,2768.45,2769.03,8128022.0
1739555460,2769.03,2776.77,2768.64,2771.83,4617556.0
1739555520,2771.81,2775.1,2771.29,2774.53,5848052.0
1739555580,2774.53,2774.9,2771.62,2771.78,3268172.0
1739555640,2771.78,2775.34,2769.57,2775.15,4367330.0
1739555700,2775.11,2777.17,2773.85,2775.77,3326320.0
1739555760,2775.77,2777.16,2774.88,2777.14,4366880.0
1739555820,2777.14,2779.54,2772.97,2775.91,7139150.0
1739555880,2775.91,2776.57,2774.14,2774.88,4109526.0
1739555940,2774.43,2778.45,2771.98,2772.8,8732422.0
1739556000,2772.75,2782.18,2772.75,2777.36,14163676.0
1739556060,2777.37,2780.04,2777.28,2777.28,4218982.0
1739556120,2777.28,2785.99,2776.52,2782.97,8061024.0
1739556180,2782.96,2789.2,2782.39,2783.66,10756704.0
1739556240,2783.66,2784.68,2781.01,2781.01,3649846.0
1739556300,2780.96,2788.43,2779.84,2788.01,3436938.0
1739556360,2788.17,2790.1,2783.73,2788.25,6807234.0
1739556420,2788.3,2788.3,2781.89,2784.95,4297644.0
1739556480,2784.95,2788.19,2784.45,2787.11,3658528.0
1739556540,2786.64,2786.76,2780.35,2781.11,3268520.0
1739556600,2781.11,2783.46,2779.47,2783.16,3990336.0
1739556660,2783.16,2786.34,2782.49,2785.98,4632278.0
1739556720,2785.98,2786.08,2781.77,2784.31,2025562.0
1739556780,2784.31,2785.86,2783.82,2784.69,1940290.0
1739556840,2784.69,2784.69,2782.56,2782.57,1716486.0
1739556900,2782.94,2786.37,2782.94,2784.35,3825502.0
1739556960,2784.43,2785.11,2779.43,2780.82,4162196.0
1739557020,2781.36,2786.84,2781.36,2782.71,2973546.0
1739557080,2782.96,2783.14,2779.01,2782.18,2971378.0
1739557140,2781.99,2782.06,2777.42,2779.85,3723150.0
1739557200,2779.85,2784.98,2779.56,2784.64,2733638.0
1739557260,2784.69,2785.22,2781.29,2783.07,1391472.0
1739557320,2783.07,2784.07,2779.67,2779.67,1608976.0
1739557380,2779.67,2780.39,2774.28,2774.63,4798782.0
1739557440,2774.18,2776.73,2773.97,2776.27,2657348.0
1739557500,2776.27,2776.27,2772.2,2773.83,2709696.0
1739557560,2773.72,2775.23,2770.53,2771.37,2804152.0
1739557620,2771.37,2771.81,2766.52,2766.74,5963770.0
1739557680,2766.81,2769.23,2766.81,2769.22,1670896.0
1739557740,2769.22,2769.89,2768.36,2768.66,1324328.0
1739557800,2768.66,2769.79,2767.14,2769.38,2642042.0
1739557860,2769.21,2770.62,2767.4,2769.58,2295540.0
1739557920,2769.58,2772.4,2768.87,2770.68,2257350.0
1739557980,2770.68,2772.61,2770.31,2772.28,1620548.0
1739558040,2772.28,2772.76,2770.8,2772.33,1533598.0
1739558100,2772.33,2772.33,2769.04,2769.16,1573184.0
1739558160,2769.11,2770.44,2768.72,2770.44,1307546.0
1739558220,2770.44,2771.34,2770.17,2770.77,676684.0
1739558280,2770.77,2771.88,2765.76,2766.31,1057538.0
1739558340,2766.37,2766.37,2760.01,2760.52,7242836.0
1739558400,2760.99,2765.17,2760.68,2764.51,3810154.0
1739558460,2764.74,2765.63,2760.85,2761.66,2219808.0
1739558520,2761.82,2762.86,2759.34,2760.77,3645920.0
1739558580,2760.82,2763.64,2760.82,2762.15,1265106.0
1739558640,2762.15,2762.98,2760.79,2761.33,757424.0
1739558700,2761.26,2766.03,2761.18,2766.03,4783376.0
1739558760,2766.03,2767.77,2764.0,2764.99,1360612.0
1739558820,2764.99,2767.93,2764.07,2764.07,1870856.0
1739558880,2764.11,2766.25,2763.45,2766.01,854000.0
1739558940,2766.01,2766.59,2763.14,2763.29,1328622.0
1739559000,2763.29,2766.62,2763.16,2766.11,1090522.0
1739559060,2766.11,2767.46,2763.56,2763.56,2984650.0
1739559120,2763.56,2763.56,2760.08,2761.26,1683526.0
1739559180,2761.16,2761.99,2760.32,2760.32,1171008.0
1739559240,2760.32,2761.56,2760.0,2761.1,642702.0
1739559300,2761.16,2761.46,2759.38,2760.23,514954.0
1739559360,2760.18,2760.53,2757.13,2759.64,2957054.0
1739559420,2759.64,2759.64,2754.95,2756.45,3160506.0
1739559480,2756.45,2757.31,2754.93,2754.94,1677880.0
1739559540,2754.94,2755.48,2753.65,2754.61,2729630.0
1739559600,2754.62,2756.68,2754.07,2755.6,2549738.0
1739559660,2755.88,2756.96,2754.44,2754.77,1014820.0
1739559720,2754.84,2758.29,2754.84,2757.7,1098330.0
1739559780,2757.7,2761.39,2756.55,2759.28,1952628.0
1739559840,2759.28,2760.75,2759.23,2759.43,1222996.0
1739559900,2759.33,2762.1,2759.29,2760.61,1522680.0
1739559960,2760.86,2761.14,2757.87,2757.87,772296.0
1739560020,2757.87,2759.98,2757.64,2759.8,563602.0
1739560080,2759.8,2759.81,2757.67,2759.38,1084294.0
1739560140,2759.33,2759.54,2756.74,2759.11,1135922.0
1739560200,2759.11,2759.25,2756.51,2758.88,1016074.0
1739560260,2758.34,2758.78,2757.69,2758.3,563056.0
1739560320,2758.3,2758.41,2755.18,2756.48,489118.0
1739560380,2756.48,2756.86,2754.44,2755.28,344188.0
1739560440,2755.28,2756.48,2755.25,2755.32,527080.0
1739560500,2755.32,2755.32,2752.69,2753.58,1209784.0
1739560560,2753.58,2755.85,2753.58,2755.34,988220.0
1739560620,2755.34,2759.45,2755.01,2759.11,925436.0
1739560680,2759.11,2759.15,2756.85,2757.16,566808.0
1739560740,2757.16,2758.41,2757.16,2757.23,307130.0
1739560800,2757.23,2757.4,2755.48,2756.18,775890.0
1739560860,2756.18,2756.81,2754.88,2755.01,948286.0
1739560920,2755.01,2755.01,2751.92,2754.0,1980424.0
1739560980,2753.93,2756.0,2753.93,2755.71,589844.0
1739561040,2755.71,2755.99,2753.54,2755.4,399226.0
1739561100,2755.36,2755.36,2751.61,2752.73,528800.0
1739561160,2752.73,2753.73,2752.23,2753.57,1064446.0
1739561220,2753.52,2753.52,2748.43,2749.29,3202594.0
1739561280,2749.29,2749.81,2746.02,2747.49,3239780.0
1739561340,2747.49,2748.51,2747.07,2748.27,1424282.0
1739561400,2748.27,2748.61,2744.41,2746.31,3085490.0
1739561460,2746.31,2747.67,2742.93,2744.53,2379440.0
1739561520,2744.53,2744.53,2737.2,2738.65,8337504.0
1739561580,2738.65,2739.4,2735.53,2735.77,3611248.0
1739561640,2735.81,2738.66,2735.0,2737.43,4093926.0
1739561700,2737.96,2739.99,2737.8,2738.02,1654248.0
1739561760,2738.02,2740.14,2737.12,2738.51,1381010.0
1739561820,2738.85,2742.96,2738.85,2741.82,3582908.0
1739561880,2741.82,2744.39,2741.37,2743.48,1740796.0
1739561940,2743.48,2745.01,2742.2,2743.18,3224446.0
1739562000,2743.18,2745.87,2742.91,2745.86,1755008.0
1739562060,2745.86,2745.86,2742.03,2743.42,1320990.0
1739562120,2743.61,2744.5,2742.4,2742.62,2381138.0
1739562180,2742.62,2743.02,2741.22,2743.02,907634.0
1739562240,2743.02,2744.61,2743.02,2744.15,1190670.0
1739562300,2744.12,2745.74,2743.71,2744.21,1729768.0
1739562360,2744.21,2744.57,2742.06,2742.28,1114698.0
1739562420,2742.28,2743.63,2741.73,2741.91,852734.0
1739562480,2741.91,2742.31,2740.28,2741.12,785022.0
1739562540,2741.12,2741.2,2738.77,2740.93,945400.0
1739562600,2740.93,2741.41,2740.0,2741.06,464556.0
1739562660,2741.06,2741.07,2734.34,2734.35,3270338.0
1739562720,2734.4,2735.23,2732.28,2734.77,3742898.0
1739562780,2734.74,2734.75,2726.54,2728.31,5122638.0
1739562840,2728.42,2731.86,2726.91,2731.86,3127990.0
1739562900,2731.86,2733.5,2731.34,2731.8,1709906.0
1739562960,2731.82,2732.99,2730.49,2732.99,1088186.0
1739563020,2732.99,2735.23,2732.98,2734.83,797746.0
1739563080,2734.87,2736.85,2734.87,2736.14,822676.0
1739563140,2736.14,2736.76,2735.31,2736.53,551214.0
1739563200,2736.59,2738.06,2735.57,2736.39,1081228.0
1739563260,2736.25,2738.06,2735.43,2736.93,986964.0
1739563320,2736.74,2738.78,2736.65,2738.56,629924.0
1739563380,2738.56,2738.59,2735.65,2735.71,544160.0
1739563440,2735.71,2736.28,2733.98,2733.98,1900586.0
1739563500,2733.98,2735.13,2731.6,2731.6,1119436.0
1739563560,2731.6,2734.74,2731.02,2734.48,1401750.0
1739563620,2734.45,2737.12,2734.01,2736.99,1217610.0
1739563680,2736.99,2737.0,2733.82,2736.3,700016.0
1739563740,2736.41,2738.42,2735.85,2738.42,568304.0
1739563800,2738.65,2741.18,2737.5,2737.5,1319680.0
1739563860,2737.5,2739.71,2736.94,2738.9,635918.0
1739563920,2738.9,2740.23,2738.19,2739.6,651550.0
1739563980,2739.88,2742.89,2739.75,2742.82,1855500.0
1739564040,2742.8,2744.36,2742.46,2743.86,2184924.0
1739564100,2743.86,2747.4,2743.86,2747.4,3861946.0
1739564160,2747.4,2749.9,2745.02,2745.03,4072978.0
1739564220,2745.03,2747.57,2744.74,2747.4,2521330.0
1739564280,2747.49,2749.21,2746.68,2747.42,1823840.0
1739564340,2747.42,2748.01,2746.32,2746.86,895612.0
1739564400,2746.91,2747.86,2744.53,2744.86,1290048.0
1739564460,2744.86,2744.87,2743.1,2743.19,1856216.0
1739564520,2743.19,2743.52,2741.57,2742.32,944638.0
1739564580,2742.32,2743.3,2741.8,2743.3,1006472.0
1739564640,2743.3,2744.65,2742.97,2744.64,917512.0
1739564700,2744.59,2745.51,2743.79,2745.51,962374.0
1739564760,2745.51,2746.23,2744.96,2746.22,781094.0
1739564820,2746.22,2746.7,2744.52,2745.7,713416.0
1739564880,2745.67,2746.27,2744.65,2745.27,814352.0
1739564940,2745.27,2745.35,2743.58,2745.34,839606.0
1739565000,2745.34,2745.35,2743.0,2743.11,1844328.0
1739565060,2743.11,2744.97,2743.0,2744.97,424348.0
1739565120,2744.97,2745.62,2742.2,2742.72,719988.0
1739565180,2742.77,2742.87,2740.26,2741.76,930232.0
1739565240,2741.76,2742.79,2740.5,2742.79,667556.0
1739565300,2742.79,2744.03,2741.85,2744.03,593200.0
1739565360,2744.03,2745.1,2743.65,2744.1,557052.0
1739565420,2744.1,2746.98,2744.02,2746.0,619004.0
1739565480,2746.03,2746.11,2745.29,2745.7,389734.0
1739565540,2745.7,2747.21,2745.46,2745.59,1374036.0
1739565600,2745.59,2745.59,2741.66,2742.62,618640.0
1739565660,2742.62,2743.73,2740.74,2741.97,1174998.0
1739565720,2742.15,2743.54,2741.79,2743.53,571786.0
1739565780,2743.53,2743.57,2740.81,2740.82,968116.0
1739565840,2740.82,2742.0,2740.81,2741.84,445420.0
1739565900,2741.84,2742.71,2740.21,2742.71,1146910.0
1739565960,2742.71,2744.06,2741.26,2744.05,756966.0
1739566020,2743.98,2743.98,2738.33,2738.34,2228368.0
1739566080,2738.63,2739.37,2736.58,2738.12,1936626.0
1739566140,2738.12,2738.45,2736.4,2738.07,1176140.0
1739566200,2738.07,2738.91,2733.06,2735.3,2360504.0
1739566260,2735.3,2735.3,2731.92,2733.85,1627922.0
1739566320,2733.85,2736.61,2733.8,2735.71,1345022.0
1739566380,2735.71,2737.74,2734.9,2734.9,545160.0
1739566440,2734.79,2738.97,2734.48,2738.52,1171662.0
1739566500,2738.41,2738.41,2734.47,2735.21,786716.0
1739566560,2735.21,2735.36,2733.0,2733.01,458956.0
1739566620,2732.97,2732.97,2727.3,2729.26,2474050.0
1739566680,2729.26,2729.26,2720.07,2722.34,9725766.0
1739566740,2722.64,2727.41,2722.33,2727.02,4693122.0
1739566800,2726.86,2727.12,2722.79,2723.2,1715200.0
1739566860,2723.17,2727.43,2721.44,2727.11,1836456.0
1739566920,2727.47,2731.45,2727.26,2729.78,1457166.0
1739566980,2729.87,2730.54,2727.89,2729.95,1552656.0
1739567040,2729.95,2729.95,2727.22,2729.32,781472.0
1739567100,2729.32,2729.32,2725.65,2726.12,842050.0
1739567160,2726.12,2732.02,2725.38,2731.47,1499370.0
1739567220,2731.78,2731.78,2728.4,2728.8,874780.0
1739567280,2728.8,2728.81,2721.48,2721.93,2028700.0
1739567340,2721.93,2722.22,2717.74,2718.93,4617948.0
1739567400,2719.03,2720.06,2714.73,2715.01,4310108.0
1739567460,2715.01,2716.33,2707.27,2708.46,14771050.0
1739567520,2708.89,2709.13,2704.36,2706.2,5312848.0
1739567580,2706.22,2710.73,2706.06,2709.88,2522300.0
1739567640,2709.88,2713.88,2709.88,2712.32,2868242.0
1739567700,2712.26,2712.69,2707.55,2709.2,1913130.0
1739567760,2709.2,2709.9,2707.07,2709.0,1489930.0
1739567820,2709.0,2712.7,2708.81,2709.03,1419364.0
1739567880,2709.03,2714.69,2708.89,2714.68,1144734.0
1739567940,2714.69,2719.93,2714.4,2718.65,4500566.0
1739568000,2718.65,2719.73,2714.97,2715.57,1545172.0
1739568060,2715.61,2717.88,2715.61,2717.82,972778.0
1739568120,2717.82,2720.9,2717.64,2718.99,1302710.0
1739568180,2718.99,2719.16,2717.82,2718.19,850044.0
1739568240,2718.19,2722.9,2717.97,2722.9,1584708.0
1739568300,2723.37,2724.55,2721.9,2723.62,2531982.0
1739568360,2723.62,2726.9,2723.0,2724.32,2920036.0
1739568420,2724.32,2725.15,2723.12,2723.47,1158232.0
1739568480,2723.47,2723.9,2721.88,2722.99,1349936.0
1739568540,2722.99,2723.5,2722.39,2722.4,753044.0
1739568600,2722.56,2727.56,2722.23,2726.63,1663584.0
1739568660,2726.63,2733.8,2726.01,2733.64,10214180.0
1739568720,2733.97,2733.97,2730.02,2730.37,1853522.0
1739568780,2730.71,2733.75,2730.71,2731.4,1480164.0
1739568840,2731.4,2731.4,2727.59,2729.28,2153818.0
1739568900,2729.29,2731.63,2728.36,2729.35,1276644.0
1739568960,2729.35,2733.1,2729.35,2732.09,5769054.0
1739569020,2732.59,2749.34,2731.96,2741.55,20270016.0
1739569080,2741.43,2743.1,2738.34,2739.31,4437588.0
1739569140,2739.43,2743.02,2738.54,2742.23,4516654.0
1739569200,2742.14,2742.4,2737.35,2741.39,2740680.0
1739569260,2741.13,2744.05,2739.97,2740.07,4914528.0
1739569320,2740.03,2740.7,2738.35,2740.52,1156854.0
1739569380,2740.52,2741.48,2739.03,2739.55,707042.0
1739569440,2739.5,2741.53,2738.57,2738.57,1147152.0
1739569500,2738.53,2741.0,2735.88,2741.0,2650136.0
1739569560,2741.0,2741.0,2738.47,2738.97,1394070.0
1739569620,2739.02,2742.44,2738.65,2741.95,2044840.0
1739569680,2742.04,2742.2,2738.96,2739.92,1204708.0
1739569740,2739.92,2740.18,2735.89,2736.06,1153330.0
1739569800,2736.33,2737.91,2735.01,2735.02,1089838.0
1739569860,2735.02,2736.72,2734.1,2736.72,1250820.0
1739569920,2736.72,2736.95,2735.38,2736.49,915422.0
1739569980,2736.61,2736.62,2733.76,2736.32,536416.0
1739570040,2736.32,2737.87,2736.31,2737.86,167114.0
1739570100,2738.06,2740.19,2738.06,2739.85,635926.0
1739570160,2739.94,2741.49,2739.66,2740.86,936848.0
1739570220,2741.5,2743.81,2741.49,2742.13,1502294.0
1739570280,2742.13,2743.14,2741.56,2743.14,588294.0
1739570340,2743.42,2743.73,2742.83,2742.85,213984.0
1739570400,2742.85,2745.62,2741.38,2744.89,2070956.0
1739570460,2744.9,2747.0,2743.99,2746.24,1009028.0
1739570520,2746.11,2747.22,2743.63,2747.22,784002.0
1739570580,2747.22,2747.48,2745.57,2746.19,1157510.0
1739570640,2746.19,2746.19,2743.61,2744.47,848970.0
1739570700,2744.47,2745.63,2742.59,2745.03,1440528.0
1739570760,2745.12,2745.39,2743.38,2743.47,472168.0
1739570820,2743.47,2743.47,2739.42,2741.54,2517856.0
1739570880,2741.54,2742.06,2741.0,2741.83,880530.0
1739570940,2741.83,2742.15,2741.8,2742.14,173628.0
1739571000,2742.14,2744.62,2742.13,2744.61,651496.0
1739571060,2744.61,2745.0,2743.81,2744.02,291392.0
1739571120,2744.02,2744.02,2740.84,2740.89,538180.0
1739571180,2740.89,2741.74,2739.33,2740.0,1079526.0
1739571240,2740.05,2742.62,2740.05,2740.56,701966.0
1739571300,2740.56,2740.65,2734.03,2735.22,4620102.0
1739571360,2735.22,2737.7,2735.11,2737.61,1495664.0
1739571420,2737.61,2738.4,2735.55,2735.56,940328.0
1739571480,2735.56,2736.94,2734.1,2734.59,1445086.0
1739571540,2734.98,2735.2,2733.77,2734.53,795230.0
1739571600,2734.53,2734.53,2732.46,2733.63,1024236.0
1739571660,2733.63,2737.15,2733.63,2737.15,625236.0
1739571720,2737.37,2738.15,2735.66,2735.71,595272.0
1739571780,2735.71,2736.93,2735.1,2736.93,356664.0
1739571840,2736.96,2738.0,2736.26,2736.27,544784.0
1739571900,2736.21,2736.4,2734.11,2735.68,957036.0
1739571960,2735.32,2738.0,2734.52,2738.0,548628.0
1739572020,2738.0,2739.31,2737.98,2738.01,391720.0
1739572080,2738.0,2738.0,2736.42,2736.68,216236.0
1739572140,2736.68,2738.51,2736.67,2737.86,196266.0
1739572200,2737.86,2737.86,2734.6,2734.6,313384.0
1739572260,2734.6,2734.6,2730.97,2731.35,956084.0
1739572320,2731.35,2731.35,2728.0,2730.1,1694682.0
1739572380,2730.1,2730.47,2726.19,2726.7,2302284.0
1739572440,2726.7,2726.7,2722.27,2726.62,2264192.0
1739572500,2726.62,2726.95,2719.98,2719.98,1519300.0
1739572560,2719.87,2720.33,2715.4,2715.4,4718132.0
1739572620,2715.28,2717.07,2711.05,2717.07,4330858.0
1739572680,2717.07,2721.75,2716.62,2721.01,1593124.0
1739572740,2721.01,2723.58,2721.01,2723.58,930936.0
1739572800,2723.87,2724.6,2723.0,2723.18,723846.0
1739572860,2723.18,2724.82,2723.17,2724.53,810784.0
1739572920,2724.71,2725.66,2723.84,2723.84,642034.0
1739572980,2723.84,2724.55,2723.82,2724.48,423184.0
1739573040,2724.48,2725.12,2723.84,2723.84,341692.0
1739573100,2723.97,2724.19,2717.26,2718.11,1442218.0
1739573160,2718.11,2718.78,2715.49,2715.5,1277654.0
1739573220,2715.5,2715.5,2709.82,2711.78,2564332.0
1739573280,2711.78,2714.83,2711.77,2714.14,1672632.0
1739573340,2714.14,2714.15,2713.39,2713.4,328330.0
1739573400,2713.4,2713.4,2711.49,2711.54,1346848.0
1739573460,2711.54,2711.56,2709.17,2709.18,1714976.0
1739573520,2709.18,2711.94,2709.17,2711.94,1563180.0
1739573580,2711.94,2714.61,2711.94,2714.36,1048460.0
1739573640,2714.36,2714.48,2709.65,2709.65,845826.0
1739573700,2709.59,2709.59,2705.68,2707.7,3276648.0
1739573760,2707.7,2712.72,2707.69,2712.65,1329374.0
1739573820,2712.65,2717.25,2711.0,2711.67,1197094.0
1739573880,2712.34,2716.43,2710.65,2715.44,1727030.0
1739573940,2715.44,2718.49,2712.74,2716.6,1024340.0
1739574000,2716.6,2723.16,2716.41,2717.5,2528294.0
1739574060,2717.51,2718.91,2713.86,2714.65,1922064.0
1739574120,2714.65,2716.91,2713.46,2715.35,1372990.0
1739574180,2715.35,2716.67,2715.28,2716.4,567688.0
1739574240,2716.4,2718.39,2713.82,2718.08,1572090.0
1739574300,2718.08,2718.61,2716.67,2717.94,566014.0
1739574360,2717.94,2720.24,2717.43,2718.73,820186.0
1739574420,2718.73,2720.54,2718.09,2719.78,733548.0
1739574480,2719.78,2719.78,2717.31,2717.31,1015796.0
1739574540,2717.31,2721.66,2716.98,2720.64,843128.0
1739574600,2720.64,2721.83,2719.72,2721.67,1068268.0
1739574660,2721.55,2722.76,2721.47,2722.72,451740.0
1739574720,2722.91,2724.4,2722.8,2724.4,816098.0
1739574780,2724.44,2726.37,2723.95,2725.59,1977404.0
1739574840,2725.5,2725.5,2723.23,2723.88,815218.0
1739574900,2723.88,2725.0,2722.43,2723.27,1638000.0
1739574960,2723.27,2725.0,2723.22,2724.77,457716.0
1739575020,2724.77,2725.48,2723.01,2723.45,645768.0
1739575080,2723.41,2724.37,2723.15,2723.98,248840.0
1739575140,2723.98,2724.83,2723.98,2724.61,242426.0
1739575200,2724.61,2724.74,2723.39,2723.4,622056.0
1739575260,2723.36,2724.3,2722.0,2724.3,460616.0
1739575320,2724.3,2725.36,2723.4,2725.13,563982.0
1739575380,2725.13,2726.83,2725.13,2726.41,693532.0
1739575440,2726.41,2727.27,2723.68,2723.93,577174.0
1739575500,2723.93,2726.52,2723.73,2726.31,200880.0
1739575560,2726.31,2729.7,2726.3,2727.44,1570682.0
1739575620,2727.4,2727.4,2725.09,2725.82,547514.0
1739575680,2725.83,2726.95,2725.56,2725.56,279650.0
1739575740,2725.56,2725.65,2724.42,2724.42,177458.0
1739575800,2724.42,2725.02,2723.31,2723.35,1462096.0
1739575860,2723.35,2723.5,2721.35,2723.26,1265704.0
1739575920,2723.26,2727.0,2723.26,2726.35,515334.0
1739575980,2726.11,2727.26,2724.68,2726.55,667888.0
1739576040,2726.55,2727.13,2725.64,2726.18,446722.0
1739576100,2726.18,2728.33,2724.71,2727.88,1069414.0
1739576160,2727.88,2729.53,2727.69,2727.72,396990.0
1739576220,2727.72,2727.72,2724.15,2724.7,2834518.0
1739576280,2723.0,2724.82,2722.02,2722.02,6064880.0
1739576340,2722.02,2722.18,2719.44,2719.45,3218038.0
1739576400,2719.45,2719.45,2716.09,2717.98,2838150.0
1739576460,2717.98,2720.03,2717.96,2719.76,522460.0
1739576520,2719.81,2721.52,2719.76,2721.51,780162.0
1739576580,2721.55,2722.45,2721.38,2721.9,549148.0
1739576640,2721.91,2723.15,2721.8,2723.14,397808.0
1739576700,2723.13,2723.7,2721.81,2722.11,655514.0
1739576760,2722.11,2724.79,2722.1,2724.28,312712.0
1739576820,2724.28,2724.73,2723.17,2724.48,369470.0
1739576880,2724.48,2724.49,2723.68,2724.41,202200.0
1739576940,2724.11,2724.11,2721.21,2723.38,501414.0
1739577000,2723.38,2723.38,2721.06,2721.47,408378.0
1739577060,2721.47,2723.18,2721.47,2723.18,333618.0
1739577120,2723.18,2723.56,2722.19,2722.96,425670.0
1739577180,2722.96,2723.11,2721.76,2721.77,195472.0
1739577240,2721.77,2722.12,2721.21,2722.11,265690.0
1739577300,2722.11,2722.39,2720.44,2722.39,498340.0
1739577360,2722.41,2724.23,2722.41,2723.99,419446.0
1739577420,2723.99,2724.54,2723.47,2724.45,675558.0
1739577480,2724.45,2724.87,2723.97,2724.24,392032.0
1739577540,2724.24,2724.47,2723.98,2724.47,586392.0
1739577600,2724.68,2725.24,2723.33,2724.68,489050.0
1739577660,2724.68,2724.73,2721.88,2722.94,672758.0
1739577720,2722.94,2723.1,2721.93,2722.18,473642.0
1739577780,2722.35,2724.74,2722.35,2724.73,407032.0
1739577840,2724.79,2726.29,2724.79,2726.28,883276.0
1739577900,2726.28,2726.62,2723.56,2723.56,782932.0
1739577960,2723.56,2724.22,2722.56,2724.22,445408.0
1739578020,2724.6,2724.79,2721.72,2723.78,1251740.0
1739578080,2723.62,2723.62,2719.96,2719.96,461236.0
1739578140,2719.68,2722.12,2718.81,2722.12,1344064.0
1739578200,2722.28,2723.5,2720.61,2721.47,454064.0
1739578260,2721.47,2723.98,2720.55,2723.84,866782.0
1739578320,2723.84,2724.87,2723.4,2723.54,997158.0
1739578380,2723.41,2723.41,2720.53,2721.98,488848.0
1739578440,2721.88,2723.29,2721.44,2722.63,588502.0
1739578500,2722.63,2723.08,2720.01,2721.9,707556.0
1739578560,2722.75,2724.36,2722.56,2722.56,407698.0
1739578620,2722.6,2723.28,2721.15,2722.92,1867362.0
1739578680,2722.92,2723.37,2720.57,2721.33,643970.0
1739578740,2721.33,2721.61,2718.59,2719.94,448768.0
1739578800,2719.55,2719.88,2718.0,2718.67,733886.0
1739578860,2718.67,2718.85,2717.14,2717.15,654612.0
1739578920,2717.44,2717.72,2714.03,2714.97,1386694.0
1739578980,2714.97,2717.45,2714.91,2716.4,401618.0
1739579040,2716.4,2717.14,2715.37,2715.7,1113208.0
1739579100,2715.7,2716.1,2713.12,2713.53,1306390.0
1739579160,2713.53,2714.63,2713.38,2713.38,512360.0
1739579220,2713.38,2714.25,2712.01,2713.8,845230.0
1739579280,2713.79,2715.52,2712.27,2713.34,1281388.0
1739579340,2713.34,2713.34,2711.0,2711.07,1476280.0
1739579400,2711.07,2711.39,2707.23,2707.23,3340470.0
1739579460,2707.23,2709.24,2704.64,2709.24,6391020.0
1739579520,2709.35,2710.53,2705.77,2707.75,2897698.0
1739579580,2707.56,2708.61,2705.73,2707.64,1609270.0
1739579640,2707.72,2709.14,2705.86,2708.15,550454.0
1739579700,2708.07,2709.47,2707.36,2707.37,448762.0
1739579760,2707.37,2707.7,2705.0,2705.06,1319144.0
1739579820,2705.39,2707.36,2704.0,2707.36,1210544.0
1739579880,2707.37,2711.51,2707.37,2710.01,1222636.0
1739579940,2710.01,2713.19,2710.0,2713.19,785624.0
1739580000,2713.19,2713.39,2711.23,2712.02,503362.0
1739580060,2712.02,2712.03,2709.98,2711.04,305984.0
1739580120,2711.21,2712.02,2710.24,2711.24,320538.0
1739580180,2711.24,2711.32,2710.08,2710.08,439110.0
1739580240,2710.08,2712.38,2709.33,2712.16,521576.0
1739580300,2712.16,2713.79,2711.49,2713.77,480876.0
1739580360,2713.77,2713.84,2712.09,2712.88,667934.0
1739580420,2712.88,2714.4,2712.88,2714.4,472680.0
1739580480,2714.64,2714.64,2712.63,2713.62,492396.0
1739580540,2713.68,2715.0,2713.6,2714.88,1285266.0
1739580600,2714.88,2716.43,2714.63,2716.35,358222.0
1739580660,2716.35,2717.31,2715.89,2717.24,874452.0
1739580720,2717.24,2717.56,2716.63,2717.27,211108.0
1739580780,2717.27,2717.82,2714.01,2714.01,461840.0
1739580840,2714.01,2714.15,2712.57,2713.89,552092.0
1739580900,2713.89,2715.46,2713.89,2715.43,229394.0
1739580960,2715.43,2715.96,2714.89,2715.62,181642.0
1739581020,2715.51,2715.51,2714.12,2714.89,263348.0
1739581080,2714.89,2714.89,2713.35,2713.93,485748.0
1739581140,2713.93,2715.72,2713.92,2715.72,116448.0
1739581200,2715.72,2715.72,2713.61,2715.22,1069388.0
1739581260,2715.21,2717.37,2714.85,2717.37,876176.0
1739581320,2717.38,2720.45,2717.38,2719.31,3216740.0
1739581380,2719.31,2719.74,2717.97,2719.13,482386.0
1739581440,2719.13,2719.78,2718.52,2718.53,454756.0
1739581500,2718.53,2719.33,2717.81,2717.81,437846.0
1739581560,2717.81,2719.94,2717.73,2719.58,529272.0
1739581620,2719.58,2722.45,2719.29,2720.43,4957066.0
1739581680,2720.4,2720.4,2718.88,2719.81,551068.0
1739581740,2719.81,2720.73,2719.81,2720.72,228300.0
1739581800,2720.72,2720.73,2719.16,2720.31,498314.0
1739581860,2720.31,2720.62,2720.19,2720.21,286410.0
1739581920,2720.21,2720.39,2718.38,2719.01,412988.0
1739581980,2719.01,2719.73,2719.01,2719.73,284984.0
1739582040,2719.73,2719.73,2718.0,2718.93,479020.0
1739582100,2718.93,2720.46,2718.3,2719.95,440946.0
1739582160,2719.96,2719.96,2717.62,2717.62,872062.0
1739582220,2717.62,2717.73,2715.48,2716.07,1465394.0
1739582280,2716.07,2716.07,2713.91,2714.48,1155384.0
1739582340,2714.48,2714.89,2713.14,2714.21,783242.0
1739582400,2714.21,2714.58,2713.26,2714.25,379812.0
1739582460,2714.25,2716.31,2714.02,2715.99,580554.0
1739582520,2716.09,2718.26,2716.09,2717.89,428282.0
1739582580,2717.89,2719.48,2717.3,2719.07,511762.0
1739582640,2719.07,2719.07,2717.33,2718.28,675476.0
1739582700,2718.28,2718.29,2717.44,2717.92,1173644.0
1739582760,2717.91,2718.65,2717.32,2717.33,1050364.0
1739582820,2717.31,2717.33,2716.61,2716.95,282658.0
1739582880,2716.92,2716.92,2716.08,2716.61,223300.0
1739582940,2716.61,2718.27,2716.6,2718.26,475486.0
1739583000,2718.26,2719.45,2717.39,2718.01,2237954.0
1739583060,2718.01,2719.03,2717.46,2718.98,1432858.0
1739583120,2718.98,2718.98,2717.28,2717.28,532066.0
1739583180,2717.28,2720.06,2717.23,2719.99,532698.0
1739583240,2720.43,2720.49,2717.69,2719.07,709530.0
1739583300,2719.07,2720.67,2719.06,2720.65,612944.0
1739583360,2720.65,2723.99,2720.65,2723.94,707806.0
1739583420,2723.94,2726.39,2722.44,2725.54,1636000.0
1739583480,2725.3,2725.3,2722.48,2722.54,653084.0
1739583540,2722.53,2722.53,2719.53,2720.64,557830.0
1739583600,2720.64,2720.64,2719.05,2719.05,544598.0
1739583660,2719.05,2719.7,2717.98,2718.28,1874514.0
1739583720,2718.35,2721.0,2718.35,2720.76,2010436.0
1739583780,2720.69,2720.69,2718.93,2719.0,359186.0
1739583840,2719.0,2719.17,2718.01,2719.17,288814.0
1739583900,2719.16,2719.4,2716.62,2719.07,667308.0
1739583960,2719.15,2720.94,2719.15,2719.67,462282.0
1739584020,2719.66,2720.07,2718.18,2720.04,690896.0
1739584080,2720.04,2721.14,2719.81,2721.14,351492.0
1739584140,2721.3,2723.47,2720.61,2721.53,668076.0
1739584200,2721.59,2726.66,2721.25,2726.32,1543678.0
1739584260,2726.32,2727.99,2725.95,2726.87,1167718.0
1739584320,2726.87,2728.3,2726.87,2727.05,944854.0
1739584380,2727.05,2727.63,2726.16,2726.4,822026.0
1739584440,2726.4,2729.65,2726.4,2729.07,1545468.0
1739584500,2729.02,2729.02,2726.58,2726.59,448700.0
1739584560,2726.59,2726.64,2725.06,2725.41,857686.0
1739584620,2725.37,2726.57,2724.55,2726.31,276632.0
1739584680,2726.31,2727.0,2726.0,2726.7,344498.0
1739584740,2726.7,2727.45,2726.54,2727.43,333724.0
1739584800,2727.34,2727.45,2726.51,2726.75,436636.0
1739584860,2726.74,2729.36,2726.52,2727.72,1203124.0
1739584920,2727.72,2728.59,2726.44,2726.56,754062.0
1739584980,2726.56,2729.54,2726.56,2729.53,479510.0
1739585040,2729.53,2733.15,2728.46,2728.46,6425296.0
1739585100,2728.41,2728.6,2726.88,2726.89,718584.0
1739585160,2726.89,2728.81,2726.39,2726.9,909542.0
1739585220,2726.9,2729.36,2726.43,2729.2,583674.0
1739585280,2729.2,2730.5,2728.38,2729.86,417640.0
1739585340,2729.86,2729.87,2728.31,2729.87,569914.0
1739585400,2729.87,2730.98,2728.84,2729.29,935530.0
1739585460,2729.29,2730.54,2728.53,2730.54,512162.0
1739585520,2730.54,2730.61,2728.4,2728.41,398580.0
1739585580,2728.41,2728.75,2727.52,2727.55,1410530.0
1739585640,2727.55,2727.57,2726.85,2726.86,229456.0
1739585700,2726.86,2726.93,2725.01,2725.78,668630.0
1739585760,2725.78,2726.99,2725.78,2726.35,447628.0
1739585820,2726.35,2727.44,2726.08,2727.39,230956.0
1739585880,2727.39,2727.45,2725.28,2725.28,176816.0
1739585940,2725.28,2725.28,2722.59,2723.66,949380.0
1739586000,2723.66,2724.56,2723.19,2724.54,500034.0
1739586060,2724.74,2725.77,2723.92,2723.93,328962.0
1739586120,2723.93,2724.12,2722.75,2723.83,333270.0
1739586180,2723.83,2724.0,2721.3,2721.73,678232.0
1739586240,2721.92,2723.2,2721.51,2721.9,1339498.0
1739586300,2721.9,2723.0,2721.34,2722.8,456176.0
1739586360,2722.6,2722.6,2721.07,2721.07,492986.0
1739586420,2721.07,2723.39,2720.71,2723.39,990572.0
1739586480,2723.39,2723.39,2721.97,2722.02,278666.0
1739586540,2722.02,2722.02,2720.43,2721.24,1385378.0
1739586600,2721.52,2721.6,2720.18,2721.3,557262.0
1739586660,2721.3,2721.99,2721.07,2721.77,403066.0
1739586720,2721.77,2721.83,2720.0,2720.1,420150.0
1739586780,2720.1,2721.7,2720.1,2720.95,353698.0
1739586840,2720.95,2721.18,2719.92,2721.18,311160.0
1739586900,2721.18,2721.25,2720.3,2720.98,483886.0
1739586960,2720.98,2721.18,2719.8,2721.17,391590.0
1739587020,2721.13,2721.13,2719.56,2720.71,334696.0
1739587080,2720.71,2722.99,2720.35,2722.99,466022.0
1739587140,2722.99,2723.1,2721.99,2722.5,305178.0
1739587200,2722.5,2723.0,2722.41,2722.73,354900.0
1739587260,2722.73,2722.99,2721.98,2722.69,182922.0
1739587320,2722.69,2723.08,2722.68,2722.75,139438.0
1739587380,2722.75,2723.74,2722.75,2723.6,338338.0
1739587440,2723.6,2726.53,2723.6,2726.21,883096.0
1739587500,2726.21,2727.77,2725.28,2726.35,373732.0
1739587560,2726.35,2727.77,2726.31,2726.32,509186.0
1739587620,2726.36,2726.74,2725.0,2725.22,311592.0
1739587680,2725.21,2726.61,2725.13,2726.61,242358.0
1739587740,2726.61,2728.19,2726.61,2727.89,381056.0
1739587800,2727.89,2728.64,2727.0,2727.69,509418.0
1739587860,2727.69,2731.77,2727.69,2731.77,690896.0
1739587920,2731.77,2731.78,2729.84,2729.85,606130.0
1739587980,2729.85,2730.45,2728.22,2728.52,245486.0
1739588040,2728.52,2728.52,2727.48,2728.34,1465632.0
1739588100,2728.34,2728.34,2726.92,2726.94,914676.0
1739588160,2727.19,2729.45,2726.41,2728.99,2531060.0
1739588220,2728.99,2729.32,2728.35,2729.3,418340.0
1739588280,2729.94,2730.13,2728.06,2730.1,1977672.0
1739588340,2730.1,2730.1,2728.96,2730.0,544262.0
1739588400,2730.07,2730.11,2728.77,2729.45,389816.0
1739588460,2729.5,2731.57,2729.5,2731.1,678994.0
1739588520,2731.1,2731.93,2731.09,2731.39,763866.0
1739588580,2731.39,2733.41,2731.15,2731.94,3176570.0
1739588640,2732.13,2732.26,2730.98,2730.99,325432.0
1739588700,2730.99,2732.77,2730.93,2732.23,719524.0
1739588760,2732.23,2732.4,2731.59,2732.39,596440.0
1739588820,2732.39,2736.73,2732.38,2735.64,5164816.0
1739588880,2735.65,2738.0,2735.65,2736.68,2364736.0
1739588940,2736.68,2736.9,2736.55,2736.67,1062048.0
1739589000,2736.67,2736.68,2734.42,2734.43,2484016.0
1739589060,2734.43,2734.66,2734.41,2734.47,506688.0
1739589120,2734.47,2734.65,2733.69,2734.23,543040.0
1739589180,2734.23,2734.23,2732.61,2733.85,613142.0
1739589240,2733.85,2733.93,2733.19,2733.36,716166.0
1739589300,2733.36,2733.37,2732.38,2732.98,488906.0
1739589360,2732.98,2733.29,2731.39,2731.86,945382.0
1739589420,2731.86,2732.49,2730.82,2730.82,827456.0
1739589480,2730.82,2731.27,2730.0,2731.27,365942.0
1739589540,2731.21,2731.26,2730.79,2731.11,535698.0
1739589600,2731.11,2731.12,2730.0,2730.02,229244.0
1739589660,2730.02,2731.9,2730.0,2731.23,199934.0
1739589720,2731.27,2732.12,2731.27,2732.11,363766.0
1739589780,2732.11,2732.31,2731.29,2731.67,151568.0
1739589840,2731.67,2731.89,2730.6,2730.66,201534.0
1739589900,2730.44,2731.33,2730.37,2731.33,283496.0
1739589960,2731.33,2731.46,2730.18,2730.43,423868.0
1739590020,2730.5,2731.06,2729.15,2729.16,609420.0
1739590080,2729.16,2729.17,2728.76,2729.05,237622.0
1739590140,2729.21,2730.54,2729.2,2730.53,360362.0
1739590200,2730.57,2730.65,2728.55,2728.68,424876.0
1739590260,2728.68,2729.39,2728.15,2728.93,1220776.0
1739590320,2728.93,2729.0,2726.15,2726.6,3321674.0
1739590380,2726.6,2726.68,2725.18,2726.47,519316.0
1739590440,2726.47,2726.62,2726.44,2726.44,193308.0
1739590500,2726.07,2726.12,2724.3,2724.48,889616.0
1739590560,2724.48,2724.48,2723.84,2724.15,545476.0
1739590620,2724.15,2724.62,2724.15,2724.37,441910.0
1739590680,2724.37,2724.37,2723.85,2724.18,215342.0
1739590740,2724.18,2725.0,2724.1,2724.51,389386.0
1739590800,2724.51,2726.75,2724.51,2726.75,271518.0
1739590860,2726.75,2727.09,2726.11,2727.03,319840.0
1739590920,2727.03,2727.56,2726.96,2727.55,183402.0
1739590980,2727.55,2727.73,2727.22,2727.23,167688.0
1739591040,2727.23,2727.24,2726.47,2726.47,184266.0
1739591100,2726.39,2726.39,2725.01,2725.01,292820.0
1739591160,2725.01,2725.02,2724.35,2724.36,434822.0
1739591220,2724.35,2724.43,2724.35,2724.36,306292.0
1739591280,2724.36,2726.19,2724.35,2726.17,307024.0
1739591340,2726.17,2726.79,2726.0,2726.01,254232.0
1739591400,2726.01,2728.29,2725.36,2728.28,338850.0
1739591460,2728.2,2728.2,2725.91,2726.5,495004.0
1739591520,2726.5,2726.5,2725.06,2725.77,269440.0
1739591580,2725.65,2725.7,2724.77,2725.07,332458.0
1739591640,2725.07,2725.32,2723.77,2724.76,314408.0
1739591700,2724.76,2725.29,2724.75,2724.76,190614.0
1739591760,2724.76,2724.85,2724.02,2724.33,369506.0
1739591820,2724.33,2724.35,2723.51,2723.52,253878.0
1739591880,2723.52,2723.52,2722.3,2723.44,755962.0
1739591940,2723.44,2723.86,2723.05,2723.2,270590.0
1739592000,2723.2,2723.61,2722.85,2723.08,228732.0
1739592060,2723.08,2723.14,2721.46,2722.45,892418.0
1739592120,2722.45,2723.94,2722.44,2722.95,340666.0
1739592180,2722.92,2723.37,2722.17,2723.36,233804.0
1739592240,2723.36,2724.24,2723.13,2724.14,399782.0
1739592300,2724.14,2724.97,2723.94,2724.97,539982.0
1739592360,2725.07,2725.23,2722.58,2722.72,1293810.0
1739592420,2722.72,2723.44,2722.72,2723.02,295568.0
1739592480,2723.02,2723.02,2722.23,2723.0,249864.0
1739592540,2723.0,2723.96,2722.9,2723.95,255546.0
1739592600,2723.95,2724.0,2723.95,2723.99,1445010.0
1739592660,2723.99,2729.82,2723.98,2729.39,7598890.0
1739592720,2729.44,2729.49,2729.04,2729.06,992554.0
1739592780,2729.06,2729.46,2729.02,2729.03,305912.0
1739592840,2729.03,2729.04,2728.09,2728.15,1116878.0
1739592900,2728.15,2728.15,2727.63,2727.64,129752.0
1739592960,2727.64,2729.87,2727.63,2729.86,920304.0
1739593020,2729.86,2729.93,2728.14,2728.14,525918.0
1739593080,2728.14,2729.88,2728.06,2729.53,854484.0
1739593140,2729.53,2731.0,2729.52,2730.52,1040926.0
1739593200,2730.52,2732.03,2729.81,2732.02,394962.0
1739593260,2732.02,2732.62,2731.21,2731.22,921006.0
1739593320,2731.16,2731.16,2730.4,2730.41,121160.0
1739593380,2730.41,2730.45,2729.84,2729.84,267474.0
1739593440,2729.67,2730.94,2729.43,2730.11,580722.0
1739593500,2730.11,2730.11,2729.69,2729.7,210830.0
1739593560,2729.7,2731.0,2729.21,2730.99,465478.0
1739593620,2730.99,2731.0,2730.71,2730.73,303814.0
1739593680,2730.73,2730.73,2730.0,2730.01,223332.0
1739593740,2730.01,2730.12,2729.16,2729.59,390538.0
1739593800,2729.59,2730.94,2729.59,2730.7,291840.0
1739593860,2730.7,2730.7,2728.45,2728.45,544190.0
1739593920,2728.45,2728.46,2727.64,2727.74,414632.0
1739593980,2727.74,2728.5,2727.08,2727.44,1064974.0
1739594040,2727.02,2727.02,2724.03,2724.14,888506.0
1739594100,2724.1,2724.1,2722.15,2722.66,687168.0
1739594160,2722.66,2723.33,2722.01,2722.27,512784.0
1739594220,2722.27,2723.08,2721.75,2723.07,557588.0
1739594280,2723.07,2723.09,2721.86,2722.68,625562.0
1739594340,2722.68,2722.74,2721.08,2721.08,667398.0
1739594400,2721.08,2721.33,2719.05,2719.19,1312184.0
1739594460,2719.19,2719.64,2718.61,2719.38,1149292.0
1739594520,2719.38,2719.84,2719.0,2719.0,777710.0
1739594580,2719.0,2719.23,2718.5,2718.51,694998.0
1739594640,2718.51,2718.52,2716.38,2718.32,1216036.0
1739594700,2718.32,2720.0,2718.0,2719.99,1212122.0
1739594760,2719.99,2721.34,2719.1,2720.8,906464.0
1739594820,2720.8,2721.35,2720.2,2720.31,596688.0
1739594880,2720.31,2720.32,2718.0,2718.76,515970.0
1739594940,2718.76,2719.2,2717.95,2719.2,469110.0
1739595000,2719.2,2720.98,2718.98,2720.51,402914.0
1739595060,2720.51,2720.65,2720.08,2720.2,491288.0
1739595120,2720.2,2721.39,2720.18,2720.98,276962.0
1739595180,2720.98,2720.98,2719.21,2720.0,375712.0
1739595240,2720.0,2721.44,2720.0,2721.43,260206.0
1739595300,2721.43,2721.43,2720.33,2720.93,304324.0
1739595360,2720.93,2721.12,2719.95,2720.64,172132.0
1739595420,2720.64,2720.67,2719.32,2719.61,362888.0
1739595480,2719.61,2719.65,2718.15,2718.96,338920.0
1739595540,2718.96,2719.4,2718.88,2719.28,218264.0
1739595600,2719.5,2719.66,2718.6,2718.6,273114.0
1739595660,2718.6,2719.69,2717.47,2717.54,1144904.0
1739595720,2717.55,2717.79,2716.87,2717.59,583460.0
1739595780,2717.46,2719.37,2716.8,2719.36,614720.0
1739595840,2719.36,2720.83,2719.36,2720.82,575968.0
1739595900,2720.82,2721.26,2720.02,2720.15,385148.0
1739595960,2720.32,2722.27,2720.32,2722.27,345140.0
1739596020,2722.27,2723.79,2722.27,2723.21,597982.0
1739596080,2723.18,2723.37,2722.81,2723.23,220078.0
1739596140,2723.23,2723.28,2722.14,2722.15,198796.0
1739596200,2722.15,2722.82,2722.14,2722.15,262542.0
1739596260,2722.15,2722.83,2721.85,2721.86,308280.0
1739596320,2721.86,2722.23,2721.63,2721.68,199908.0
1739596380,2721.68,2721.68,2720.37,2721.28,551278.0
1739596440,2721.28,2721.28,2718.62,2718.62,326714.0
1739596500,2718.62,2718.63,2716.56,2716.87,896492.0
1739596560,2716.87,2719.12,2715.34,2718.85,2492458.0
1739596620,2718.85,2720.9,2718.61,2719.82,678760.0
1739596680,2719.82,2719.83,2718.36,2719.19,538116.0
1739596740,2719.19,2720.25,2718.61,2718.61,204504.0
1739596800,2718.52,2718.52,2717.02,2718.19,314132.0
1739596860,2718.13,2719.05,2717.9,2718.98,268604.0
1739596920,2718.98,2719.56,2718.58,2719.52,201056.0
1739596980,2719.52,2720.39,2719.46,2720.15,217588.0
1739597040,2720.15,2721.61,2720.15,2721.02,434316.0
1739597100,2721.02,2721.02,2719.86,2720.44,229598.0
1739597160,2720.44,2720.45,2718.58,2718.88,311266.0
1739597220,2718.88,2719.93,2718.87,2718.89,183562.0
1739597280,2718.89,2719.37,2718.65,2719.0,91882.0
1739597340,2719.0,2719.99,2719.0,2719.97,127644.0
1739597400,2719.97,2720.68,2719.91,2720.44,322636.0
1739597460,2720.44,2720.45,2719.67,2719.68,269940.0
1739597520,2719.68,2720.44,2718.86,2720.42,772576.0
1739597580,2720.42,2720.43,2719.0,2720.0,365660.0
1739597640,2719.96,2719.96,2719.08,2719.85,279608.0
1739597700,2719.85,2720.16,2719.5,2719.93,217988.0
1739597760,2719.93,2720.33,2719.64,2720.32,157494.0
1739597820,2720.24,2720.24,2719.0,2719.33,397594.0
1739597880,2719.33,2719.53,2718.83,2718.83,363294.0
1739597940,2718.83,2719.19,2718.3,2718.61,488574.0
1739598000,2718.61,2720.12,2718.59,2720.11,434892.0
1739598060,2720.11,2721.34,2720.1,2721.17,431674.0
1739598120,2721.17,2723.15,2721.15,2723.09,1192484.0
1739598180,2723.09,2723.52,2722.14,2723.4,557232.0
1739598240,2723.4,2723.66,2723.13,2723.61,268372.0
1739598300,2723.5,2723.93,2722.31,2722.31,219366.0
1739598360,2722.31,2723.07,2721.38,2721.38,269516.0
1739598420,2721.38,2721.68,2720.19,2721.68,332404.0
1739598480,2721.67,2721.74,2719.73,2719.81,365972.0
1739598540,2719.81,2719.82,2718.76,2719.81,227262.0
1739598600,2719.81,2719.82,2718.27,2719.01,373446.0
1739598660,2719.01,2719.37,2718.18,2718.49,361466.0
1739598720,2718.49,2719.82,2718.49,2719.81,216748.0
1739598780,2719.81,2719.82,2719.14,2719.57,217678.0
1739598840,2719.57,2720.19,2719.28,2720.18,123388.0
1739598900,2720.18,2720.18,2719.19,2719.2,257232.0
1739598960,2719.2,2720.49,2719.19,2720.49,345264.0
1739599020,2720.44,2720.68,2720.19,2720.68,70158.0
1739599080,2720.68,2720.98,2720.35,2720.98,107238.0
1739599140,2720.98,2721.15,2720.23,2721.15,149888.0
1739599200,2721.15,2721.45,2719.06,2719.07,460184.0
1739599260,2718.67,2719.13,2717.97,2717.97,761032.0
1739599320,2717.97,2719.4,2716.95,2719.4,546250.0
1739599380,2719.4,2719.65,2718.62,2718.66,584758.0
1739599440,2718.66,2719.15,2718.26,2718.92,315362.0
1739599500,2718.92,2719.08,2718.8,2718.81,137356.0
1739599560,2718.81,2719.06,2716.0,2716.47,378288.0
1739599620,2716.47,2716.78,2715.65,2715.97,545944.0
1739599680,2715.97,2716.0,2714.63,2715.15,1448058.0
1739599740,2715.19,2715.27,2714.85,2714.89,300554.0
1739599800,2714.89,2715.95,2714.39,2715.95,524270.0
1739599860,2715.95,2716.69,2715.4,2716.61,472280.0
1739599920,2716.61,2716.62,2715.77,2716.36,290980.0
1739599980,2716.25,2716.9,2715.47,2716.84,477930.0
1739600040,2716.84,2718.06,2716.25,2716.3,455204.0
1739600100,2716.3,2716.54,2715.52,2716.49,361462.0
1739600160,2716.49,2718.9,2716.49,2718.54,528144.0
1739600220,2718.54,2718.73,2717.56,2718.1,210914.0
1739600280,2718.1,2718.94,2717.72,2718.94,220584.0
1739600340,2718.94,2719.15,2718.18,2719.1,429806.0
1739600400,2719.1,2720.06,2718.9,2719.02,530870.0
1739600460,2719.02,2720.61,2719.02,2720.27,620404.0
1739600520,2720.27,2720.71,2720.02,2720.7,453284.0
1739600580,2720.7,2720.74,2720.52,2720.68,257492.0
1739600640,2720.68,2720.84,2720.12,2720.84,606652.0
1739600700,2720.84,2721.65,2720.6,2721.27,399658.0
1739600760,2721.27,2721.28,2720.03,2720.22,199008.0
1739600820,2720.22,2720.81,2720.01,2720.03,290554.0
1739600880,2720.03,2720.03,2718.22,2718.97,235862.0
1739600940,2718.97,2719.98,2718.45,2718.51,97878.0
1739601000,2718.51,2718.79,2717.8,2717.81,779104.0
1739601060,2717.81,2717.88,2716.2,2716.2,501824.0
1739601120,2716.2,2716.21,2715.01,2715.23,456710.0
1739601180,2715.23,2715.25,2712.08,2712.57,1694452.0
1739601240,2712.57,2713.86,2712.06,2712.11,1927624.0
1739601300,2712.11,2712.36,2710.57,2711.33,1687660.0
1739601360,2711.33,2711.71,2710.0,2711.61,1665366.0
1739601420,2711.61,2712.29,2711.22,2711.43,490278.0
1739601480,2711.43,2712.29,2711.43,2711.44,299920.0
1739601540,2711.44,2712.27,2711.41,2712.26,407686.0
1739601600,2712.26,2713.21,2712.25,2713.0,586900.0
1739601660,2713.0,2713.83,2712.8,2713.83,381584.0
1739601720,2713.98,2714.99,2713.78,2713.78,270038.0
1739601780,2713.78,2713.79,2710.82,2711.56,628256.0
1739601840,2711.4,2711.58,2710.41,2710.54,1080022.0
1739601900,2710.54,2710.54,2707.46,2709.43,1917772.0
1739601960,2709.43,2709.83,2707.89,2708.19,622850.0
1739602020,2708.18,2709.0,2706.55,2707.57,1453364.0
1739602080,2707.67,2709.0,2706.25,2707.26,1026534.0
1739602140,2707.15,2707.33,2706.46,2706.99,963316.0
1739602200,2706.96,2707.5,2706.14,2707.35,1014384.0
1739602260,2707.35,2707.35,2706.05,2706.06,1015550.0
1739602320,2706.06,2706.97,2706.0,2706.93,1756494.0
1739602380,2706.92,2706.92,2705.22,2705.72,1341952.0
1739602440,2705.72,2705.75,2705.0,2705.34,1004820.0
1739602500,2705.35,2706.83,2705.01,2706.68,895616.0
1739602560,2706.68,2707.0,2705.46,2706.86,974482.0
1739602620,2706.86,2706.89,2703.99,2703.99,384922.0
1739602680,2703.99,2707.84,2703.71,2707.84,1609256.0
1739602740,2707.9,2708.26,2707.47,2708.0,882618.0
1739602800,2707.96,2709.03,2707.18,2707.78,1696996.0
1739602860,2707.78,2709.19,2707.13,2709.09,390220.0
1739602920,2709.09,2709.19,2708.29,2709.0,1224682.0
1739602980,2709.0,2709.45,2708.23,2708.24,745104.0
1739603040,2708.3,2709.31,2708.25,2709.3,186320.0
1739603100,2709.3,2709.45,2707.47,2708.97,288762.0
1739603160,2708.97,2709.63,2708.56,2709.62,305444.0
1739603220,2709.62,2709.63,2708.52,2708.78,367990.0
1739603280,2708.78,2709.05,2708.06,2708.06,395252.0
1739603340,2708.06,2708.06,2704.5,2704.51,1177608.0
1739603400,2704.51,2704.51,2696.85,2697.27,19729012.0
1739603460,2697.27,2699.89,2697.27,2698.62,1973284.0
1739603520,2698.62,2701.17,2698.62,2700.82,2064202.0
1739603580,2700.82,2702.83,2700.82,2702.5,963926.0
1739603640,2702.5,2704.07,2702.5,2702.91,946166.0
1739603700,2702.91,2702.98,2697.8,2698.11,1793782.0
1739603760,2697.99,2698.9,2696.34,2697.34,2950438.0
1739603820,2697.34,2698.02,2696.77,2696.84,1783960.0
1739603880,2696.84,2696.97,2692.76,2693.37,5771006.0
1739603940,2693.37,2693.98,2693.3,2693.95,1634106.0
1739604000,2693.95,2695.94,2692.77,2692.77,3484126.0
1739604060,2692.77,2696.0,2692.77,2695.73,947222.0
1739604120,2695.73,2700.41,2695.43,2699.13,5026790.0
1739604180,2699.01,2699.59,2698.0,2699.32,552120.0
1739604240,2699.32,2701.9,2699.15,2701.32,1727660.0
1739604300,2701.31,2704.01,2701.18,2702.31,1317446.0
1739604360,2702.31,2703.49,2702.31,2703.47,473654.0
1739604420,2703.47,2703.72,2702.93,2703.14,482992.0
1739604480,2703.14,2703.78,2703.0,2703.72,736826.0
1739604540,2703.6,2704.82,2703.43,2704.78,2029586.0
1739604600,2704.78,2706.11,2703.01,2705.64,1264466.0
1739604660,2705.64,2705.79,2704.34,2704.56,538538.0
1739604720,2704.58,2705.46,2703.02,2703.04,925142.0
1739604780,2703.04,2703.37,2701.81,2702.32,324362.0
1739604840,2702.32,2704.04,2702.32,2704.03,281628.0
1739604900,2704.03,2704.04,2702.27,2703.01,395342.0
1739604960,2703.19,2704.8,2702.28,2704.8,705344.0
1739605020,2704.8,2705.24,2703.65,2705.23,927474.0
1739605080,2705.23,2705.69,2704.67,2704.81,550534.0
1739605140,2704.81,2704.82,2703.87,2704.68,471982.0
1739605200,2704.68,2705.62,2704.6,2705.52,358806.0
1739605260,2705.52,2706.99,2705.52,2706.93,1678822.0
1739605320,2706.93,2707.08,2705.71,2706.06,1185220.0
1739605380,2706.1,2706.88,2704.64,2706.88,476342.0
1739605440,2706.88,2707.29,2706.66,2707.28,937788.0
1739605500,2707.28,2707.28,2704.84,2704.91,690872.0
1739605560,2704.91,2705.17,2703.25,2703.26,561434.0
1739605620,2703.26,2704.0,2702.94,2703.53,1346670.0
1739605680,2703.53,2704.54,2703.26,2704.54,525966.0
1739605740,2704.54,2704.54,2703.72,2703.98,329150.0
1739605800,2703.98,2704.57,2703.04,2704.55,460356.0
1739605860,2704.55,2704.55,2699.4,2700.23,1109380.0
1739605920,2700.23,2700.39,2699.63,2700.0,609432.0
1739605980,2700.0,2700.41,2699.65,2699.74,323524.0
1739606040,2699.74,2701.02,2699.74,2701.02,263506.0
1739606100,2701.02,2701.03,2698.38,2699.29,689332.0
1739606160,2699.29,2699.56,2695.27,2697.17,2119702.0
1739606220,2697.1,2698.73,2696.97,2698.73,2091354.0
1739606280,2698.73,2698.73,2698.27,2698.28,251862.0
1739606340,2698.28,2698.31,2696.36,2696.36,808010.0
1739606400,2696.36,2698.0,2696.32,2697.07,1024218.0
1739606460,2697.07,2699.33,2697.06,2699.32,853372.0
1739606520,2699.32,2699.98,2699.32,2699.94,607172.0
1739606580,2699.94,2701.61,2699.94,2701.43,957466.0
1739606640,2701.43,2701.74,2700.94,2701.16,460526.0
1739606700,2701.16,2701.36,2700.0,2700.98,1042080.0
1739606760,2700.91,2701.06,2698.01,2698.06,879332.0
1739606820,2698.06,2698.73,2698.05,2698.68,470430.0
1739606880,2698.68,2698.78,2697.61,2697.62,724964.0
1739606940,2697.62,2699.63,2697.62,2699.63,857154.0
1739607000,2699.55,2699.55,2697.26,2697.27,433398.0
1739607060,2697.27,2697.69,2695.97,2696.73,1868992.0
1739607120,2696.73,2697.71,2696.72,2697.41,568920.0
1739607180,2697.41,2699.64,2697.41,2699.56,335808.0
1739607240,2699.56,2699.7,2698.59,2699.47,496780.0
1739607300,2699.54,2700.27,2699.54,2699.93,433492.0
1739607360,2699.94,2700.41,2699.91,2700.16,343324.0
1739607420,2700.16,2700.78,2700.15,2700.16,558282.0
1739607480,2700.16,2702.98,2700.16,2702.96,578322.0
1739607540,2702.96,2703.87,2702.64,2703.35,731168.0
1739607600,2703.35,2703.35,2701.66,2701.77,886468.0
1739607660,2701.77,2703.13,2701.0,2703.05,629288.0
1739607720,2703.05,2703.06,2702.19,2702.54,335984.0
1739607780,2702.54,2703.55,2702.54,2703.06,905408.0
1739607840,2703.06,2705.0,2702.9,2704.99,627170.0
1739607900,2704.99,2706.11,2704.02,2704.57,2058502.0
1739607960,2704.57,2706.81,2704.57,2705.49,1838456.0
1739608020,2705.49,2705.96,2705.11,2705.27,457352.0
1739608080,2705.27,2705.33,2704.85,2704.86,262406.0
1739608140,2704.86,2704.86,2702.87,2703.35,414108.0
1739608200,2703.35,2704.1,2703.08,2704.09,371584.0
1739608260,2704.13,2705.66,2704.13,2705.61,501590.0
1739608320,2705.61,2707.73,2705.61,2706.03,696904.0
1739608380,2706.03,2707.75,2705.98,2707.69,1011594.0
1739608440,2707.69,2709.5,2707.67,2709.19,2240910.0
1739608500,2709.19,2709.67,2708.15,2709.67,1351954.0
1739608560,2709.67,2710.8,2708.44,2710.11,1867278.0
1739608620,2710.11,2710.11,2709.46,2709.47,407866.0
1739608680,2709.47,2709.82,2708.75,2708.76,762030.0
1739608740,2708.76,2709.81,2708.5,2708.51,398062.0
1739608800,2708.51,2708.52,2705.56,2705.79,768474.0
1739608860,2705.79,2707.16,2705.0,2705.0,1151764.0
1739608920,2705.0,2705.58,2704.46,2705.46,835536.0
1739608980,2705.46,2707.8,2705.46,2707.73,589868.0
1739609040,2707.58,2707.58,2705.72,2705.79,395616.0
1739609100,2705.78,2706.4,2705.01,2705.35,497082.0
1739609160,2705.28,2705.28,2704.17,2704.19,406944.0
1739609220,2704.19,2705.08,2704.18,2705.06,475800.0
1739609280,2705.06,2705.08,2702.48,2702.98,1044258.0
1739609340,2703.2,2705.04,2703.09,2703.9,1225024.0
1739609400,2703.9,2703.9,2702.72,2702.73,739256.0
1739609460,2702.73,2703.58,2702.72,2703.42,163310.0
1739609520,2703.42,2705.07,2703.4,2704.93,353804.0
1739609580,2705.04,2705.1,2703.39,2703.9,265844.0
1739609640,2703.9,2703.9,2702.6,2703.49,493858.0
1739609700,2703.49,2704.32,2703.19,2703.77,432124.0
1739609760,2703.77,2704.39,2703.51,2703.57,98568.0
1739609820,2703.57,2703.79,2703.57,2703.63,167360.0
1739609880,2703.63,2703.79,2701.67,2703.11,1375970.0
1739609940,2703.12,2703.54,2702.92,2703.53,98246.0
1739610000,2703.53,2704.0,2702.92,2703.79,511750.0
1739610060,2703.79,2706.25,2703.79,2706.23,1204980.0
1739610120,2706.23,2707.56,2705.88,2707.55,404818.0
1739610180,2707.55,2708.17,2706.74,2708.13,620648.0
1739610240,2708.13,2708.37,2707.5,2708.36,455222.0
1739610300,2708.24,2708.24,2706.9,2707.64,767346.0
1739610360,2707.64,2708.35,2707.37,2707.38,291646.0
1739610420,2707.38,2708.3,2707.25,2707.97,320566.0
1739610480,2707.97,2711.11,2707.91,2708.33,1232712.0
1739610540,2708.33,2708.33,2705.29,2705.33,1306680.0
1739610600,2705.33,2707.23,2705.0,2705.35,417246.0
1739610660,2705.35,2706.55,2705.26,2706.47,142376.0
1739610720,2706.47,2706.47,2705.0,2705.68,271022.0
1739610780,2705.68,2706.6,2705.68,2706.24,177596.0
1739610840,2706.24,2706.69,2706.23,2706.3,223304.0
1739610900,2706.3,2706.31,2703.52,2703.53,637716.0
1739610960,2703.53,2705.99,2703.52,2705.99,888114.0
1739611020,2706.13,2707.7,2705.32,2705.47,337552.0
1739611080,2705.47,2706.2,2704.24,2704.24,322530.0
1739611140,2704.24,2704.24,2702.95,2703.11,508004.0
1739611200,2703.11,2703.41,2702.71,2703.27,570584.0
1739611260,2703.27,2705.3,2703.15,2703.35,1193730.0
1739611320,2703.35,2703.55,2702.72,2703.05,331772.0
1739611380,2702.98,2703.05,2702.0,2702.94,395602.0
1739611440,2702.94,2703.41,2702.44,2703.06,741876.0
1739611500,2703.06,2703.43,2700.0,2700.09,803368.0
1739611560,2700.09,2700.1,2698.77,2698.84,1596730.0
1739611620,2698.84,2699.24,2697.38,2698.65,831252.0
1739611680,2698.65,2698.89,2696.96,2698.33,2249298.0
1739611740,2698.47,2699.42,2698.47,2699.1,292826.0
1739611800,2699.1,2699.32,2697.75,2698.1,1391990.0
1739611860,2698.1,2698.11,2694.73,2696.35,3378634.0
1739611920,2696.35,2697.53,2695.26,2697.39,844014.0
1739611980,2697.39,2698.99,2696.51,2698.45,386604.0
1739612040,2698.45,2700.28,2698.45,2700.07,494224.0
1739612100,2699.97,2699.97,2697.76,2697.76,965682.0
1739612160,2697.69,2699.91,2697.51,2699.79,455618.0
1739612220,2699.78,2700.29,2699.31,2699.69,209728.0
1739612280,2699.69,2699.7,2698.56,2699.65,178564.0
1739612340,2699.65,2700.58,2699.64,2700.58,417668.0
1739612400,2700.58,2700.58,2700.0,2700.01,181976.0
1739612460,2700.01,2700.94,2699.96,2700.77,298846.0
1739612520,2700.77,2701.79,2700.16,2701.78,396946.0
1739612580,2701.78,2702.78,2701.77,2702.49,392540.0
1739612640,2702.49,2702.85,2702.49,2702.82,278440.0
1739612700,2702.82,2704.54,2702.81,2704.52,344888.0
1739612760,2704.52,2704.84,2703.6,2704.84,419694.0
1739612820,2704.84,2704.84,2703.39,2703.39,390634.0
1739612880,2703.39,2703.92,2702.95,2703.36,335724.0
1739612940,2703.36,2703.7,2702.31,2702.32,318194.0
1739613000,2702.32,2702.33,2701.55,2701.95,1289208.0
1739613060,2701.95,2703.15,2701.02,2702.91,562868.0
1739613120,2702.91,2702.91,2701.0,2701.2,347230.0
1739613180,2701.2,2701.73,2701.14,2701.48,187942.0
1739613240,2701.48,2701.48,2699.99,2700.05,462044.0
1739613300,2700.05,2700.54,2700.05,2700.23,178650.0
1739613360,2700.23,2700.49,2699.94,2700.01,225228.0
1739613420,2700.01,2701.45,2700.0,2701.08,372604.0
1739613480,2701.08,2701.22,2700.0,2700.01,225318.0
1739613540,2700.01,2702.44,2700.01,2701.61,328258.0
1739613600,2701.61,2702.74,2701.44,2702.74,503964.0
1739613660,2702.74,2702.82,2700.07,2700.08,428782.0
1739613720,2700.08,2700.13,2698.04,2698.54,498232.0
1739613780,2698.54,2699.44,2698.38,2699.44,369960.0
1739613840,2699.44,2699.44,2697.49,2697.92,521566.0
1739613900,2697.92,2698.71,2696.2,2698.41,1206328.0
1739613960,2698.41,2698.55,2697.29,2698.11,191620.0
1739614020,2698.11,2700.29,2698.11,2700.22,272268.0
1739614080,2700.22,2700.92,2699.9,2700.07,246162.0
1739614140,2700.07,2701.04,2698.66,2698.69,1274644.0
1739614200,2698.69,2698.82,2698.09,2698.16,348878.0
1739614260,2698.16,2698.16,2696.7,2696.71,318512.0
1739614320,2696.71,2697.83,2696.7,2697.07,490206.0
1739614380,2697.11,2697.83,2696.7,2696.94,435946.0
1739614440,2696.94,2698.13,2696.7,2698.13,399532.0
1739614500,2698.13,2698.23,2696.26,2696.27,585796.0
1739614560,2696.27,2696.94,2695.01,2695.28,1637488.0
1739614620,2695.29,2695.44,2694.26,2694.77,1626434.0
1739614680,2694.77,2695.56,2694.12,2695.55,1132778.0
1739614740,2695.55,2696.99,2695.0,2696.98,602610.0
1739614800,2696.98,2698.0,2696.98,2697.5,841860.0
1739614860,2697.5,2698.49,2697.02,2698.0,789292.0
1739614920,2698.0,2699.13,2697.77,2697.78,298446.0
1739614980,2697.78,2698.66,2697.33,2698.14,1172346.0
1739615040,2698.14,2701.18,2698.13,2700.45,1629998.0
1739615100,2700.45,2701.1,2698.69,2698.69,261392.0
1739615160,2698.7,2699.51,2698.42,2698.43,242336.0
1739615220,2698.43,2699.06,2698.42,2698.5,103966.0
1739615280,2698.5,2699.65,2698.4,2699.61,174228.0
1739615340,2699.61,2700.4,2699.6,2700.25,218462.0
1739615400,2700.33,2700.99,2699.25,2699.26,874948.0
1739615460,2699.24,2699.24,2698.27,2698.51,482130.0
1739615520,2698.51,2700.4,2698.5,2699.64,241550.0
1739615580,2699.8,2701.68,2699.8,2701.43,1036376.0
1739615640,2701.43,2703.74,2701.43,2703.49,1324330.0
1739615700,2703.49,2704.66,2702.72,2704.62,640884.0
1739615760,2704.63,2704.72,2702.79,2702.8,464722.0
1739615820,2702.8,2703.73,2702.43,2702.45,810782.0
1739615880,2702.5,2702.99,2701.58,2701.59,211514.0
1739615940,2701.59,2702.07,2701.43,2701.49,328466.0
1739616000,2701.49,2702.45,2701.47,2702.3,136084.0
1739616060,2702.3,2702.73,2702.22,2702.59,184034.0
1739616120,2702.59,2704.0,2702.52,2703.99,214494.0
1739616180,2703.99,2705.6,2703.94,2705.41,880178.0
1739616240,2705.41,2705.44,2704.43,2704.48,290428.0
1739616300,2704.49,2704.98,2703.55,2704.1,564054.0
1739616360,2704.1,2705.69,2703.61,2705.69,226224.0
1739616420,2705.7,2707.95,2705.56,2707.01,1531438.0
1739616480,2707.01,2708.06,2706.86,2707.99,420300.0
1739616540,2707.99,2708.0,2707.61,2707.87,353126.0
1739616600,2707.93,2709.61,2707.77,2709.36,1719640.0
1739616660,2709.65,2710.55,2708.22,2709.55,1031538.0
1739616720,2709.55,2710.86,2709.02,2710.44,1532264.0
1739616780,2710.23,2710.83,2710.03,2710.11,668810.0
1739616840,2710.11,2710.12,2708.01,2708.94,803960.0
1739616900,2708.93,2709.4,2707.95,2708.99,551628.0
1739616960,2708.99,2709.9,2708.8,2709.9,420646.0
1739617020,2709.9,2709.9,2708.98,2708.99,335806.0
1739617080,2708.99,2710.0,2708.98,2709.91,302112.0
1739617140,2709.91,2709.98,2708.87,2708.99,696194.0
1739617200,2708.99,2710.0,2708.07,2708.16,707514.0
1739617260,2708.32,2708.44,2707.1,2707.12,760932.0
1739617320,2707.12,2707.82,2707.11,2707.32,329850.0
1739617380,2707.16,2707.54,2706.29,2707.53,465108.0
1739617440,2707.53,2708.72,2707.48,2708.28,426208.0
1739617500,2708.28,2708.99,2706.73,2706.74,453306.0
1739617560,2706.74,2709.25,2706.73,2709.23,575860.0
1739617620,2709.23,2710.98,2709.23,2710.84,648984.0
1739617680,2710.84,2712.87,2710.55,2712.65,1577728.0
1739617740,2712.65,2713.73,2712.65,2713.32,1277348.0
1739617800,2713.32,2713.32,2712.14,2712.57,1227128.0
1739617860,2712.58,2713.12,2712.13,2712.13,392512.0
1739617920,2712.13,2712.15,2709.76,2709.94,1371330.0
1739617980,2709.95,2710.5,2709.6,2709.62,385138.0
1739618040,2709.62,2710.32,2708.87,2708.87,846778.0
1739618100,2708.87,2708.89,2706.73,2706.74,555438.0
1739618160,2706.74,2707.15,2705.68,2705.74,1748878.0
1739618220,2705.79,2706.7,2705.11,2705.24,624606.0
1739618280,2705.32,2706.54,2705.11,2705.85,250522.0
1739618340,2705.85,2705.94,2704.6,2705.46,750598.0
1739618400,2705.05,2705.32,2702.37,2702.38,915788.0
1739618460,2702.38,2703.0,2702.22,2702.55,895284.0
1739618520,2702.55,2702.56,2699.76,2701.09,2203876.0
1739618580,2701.09,2701.56,2700.59,2701.28,445094.0
1739618640,2701.28,2701.29,2699.01,2699.04,1017950.0
1739618700,2699.04,2700.0,2698.64,2699.99,2067286.0
1739618760,2699.99,2702.24,2699.98,2702.24,4157630.0
1739618820,2702.33,2703.6,2701.71,2703.3,2671564.0
1739618880,2703.3,2704.44,2703.09,2703.11,1186794.0
1739618940,2703.11,2704.44,2702.96,2702.97,338152.0
1739619000,2702.97,2703.61,2702.31,2703.01,428974.0
1739619060,2703.01,2703.36,2702.52,2702.98,194694.0
1739619120,2703.1,2704.24,2703.02,2704.24,504802.0
1739619180,2704.24,2704.31,2703.1,2704.25,258132.0
1739619240,2704.25,2706.86,2704.25,2706.61,1375096.0
1739619300,2706.61,2707.15,2705.49,2706.11,851578.0
1739619360,2706.22,2706.62,2702.39,2702.4,387842.0
1739619420,2702.4,2702.4,2699.63,2699.65,1361118.0
1739619480,2699.65,2700.49,2698.34,2699.85,1690368.0
1739619540,2699.85,2701.73,2699.84,2701.72,463732.0
1739619600,2701.72,2704.15,2701.72,2704.15,416764.0
1739619660,2704.15,2704.24,2702.88,2702.88,220852.0
1739619720,2702.88,2702.88,2701.47,2702.43,329222.0
1739619780,2702.48,2704.11,2702.48,2703.98,381262.0
1739619840,2703.98,2704.13,2702.98,2703.64,114536.0
1739619900,2703.64,2705.57,2703.64,2705.57,499214.0
1739619960,2705.57,2706.06,2704.58,2704.59,337246.0
1739620020,2704.59,2705.0,2703.02,2703.3,637308.0
1739620080,2703.15,2703.15,2701.2,2702.27,1135370.0
1739620140,2702.27,2704.98,2702.27,2704.96,178898.0
1739620200,2704.96,2705.53,2704.56,2705.53,531678.0
1739620260,2705.53,2707.21,2705.52,2707.13,836258.0
1739620320,2707.09,2707.92,2706.28,2707.41,625660.0
1739620380,2707.28,2707.95,2706.55,2707.89,310336.0
1739620440,2707.89,2709.83,2707.55,2709.82,1290006.0
1739620500,2709.82,2709.82,2707.57,2707.57,473806.0
1739620560,2707.47,2707.56,2706.08,2706.09,511600.0
1739620620,2706.09,2706.59,2705.58,2706.0,372760.0
1739620680,2706.0,2706.2,2705.71,2705.76,180438.0
1739620740,2705.76,2706.91,2705.76,2706.9,319234.0
1739620800,2706.9,2707.53,2705.21,2705.65,756422.0
1739620860,2705.65,2708.42,2705.65,2708.37,372680.0
1739620920,2708.22,2708.57,2707.0,2707.01,558336.0
1739620980,2707.01,2707.01,2705.54,2706.3,479230.0
1739621040,2706.33,2708.4,2706.33,2707.8,202474.0
1739621100,2707.61,2708.99,2706.88,2708.85,585684.0
1739621160,2708.85,2709.33,2708.06,2709.29,326530.0
1739621220,2709.29,2710.36,2709.11,2710.22,533276.0
1739621280,2710.22,2710.27,2709.06,2709.32,449460.0
1739621340,2709.32,2710.5,2708.21,2708.57,336978.0
1739621400,2708.57,2708.77,2707.22,2707.8,274214.0
1739621460,2707.8,2708.11,2706.79,2707.81,204528.0
1739621520,2707.81,2707.81,2706.51,2707.29,151168.0
1739621580,2707.29,2707.29,2705.0,2705.02,543784.0
1739621640,2705.02,2705.47,2704.48,2704.52,290478.0
1739621700,2704.52,2704.52,2702.86,2702.92,726276.0
1739621760,2702.92,2704.64,2702.5,2704.64,820126.0
1739621820,2704.64,2706.0,2704.64,2705.94,360168.0
1739621880,2705.94,2706.72,2705.69,2706.06,388496.0
1739621940,2706.07,2707.99,2706.07,2707.99,474664.0
1739622000,2708.08,2708.92,2707.1,2708.73,673472.0
1739622060,2708.73,2709.87,2708.41,2708.98,733282.0
1739622120,2708.98,2709.77,2708.8,2709.07,206502.0
1739622180,2709.07,2709.07,2707.73,2708.6,271376.0
1739622240,2708.6,2708.69,2707.58,2707.63,273974.0
1739622300,2707.63,2708.79,2707.4,2708.78,219026.0
1739622360,2708.78,2708.79,2707.18,2707.39,432566.0
1739622420,2707.39,2708.65,2707.38,2708.64,189322.0
1739622480,2708.64,2708.82,2708.64,2708.77,196180.0
1739622540,2708.77,2708.95,2708.76,2708.94,143178.0
1739622600,2708.94,2708.99,2708.01,2708.01,288788.0
1739622660,2708.01,2708.36,2707.21,2707.32,369426.0
1739622720,2707.32,2707.99,2707.21,2707.98,289820.0
1739622780,2707.98,2707.99,2705.77,2706.69,547172.0
1739622840,2706.69,2707.14,2706.5,2706.92,157444.0
1739622900,2706.94,2707.0,2705.35,2706.45,319636.0
1739622960,2706.45,2708.82,2704.05,2707.49,1489342.0
1739623020,2707.72,2709.43,2705.27,2708.95,2786722.0
1739623080,2709.14,2710.04,2709.06,2709.99,658686.0
1739623140,2710.06,2710.13,2709.03,2709.73,500112.0
1739623200,2709.73,2709.73,2708.19,2708.31,417438.0
1739623260,2708.31,2708.82,2707.34,2708.75,433120.0
1739623320,2708.7,2708.98,2707.48,2707.55,179080.0
1739623380,2707.55,2707.9,2707.27,2707.77,372454.0
1739623440,2707.77,2707.79,2705.78,2705.84,148750.0
1739623500,2705.84,2705.89,2703.45,2703.63,715124.0
1739623560,2703.63,2704.72,2702.2,2702.23,1440358.0
1739623620,2702.23,2705.1,2702.23,2704.33,455246.0
1739623680,2704.33,2707.32,2704.22,2706.18,2535088.0
1739623740,2706.18,2706.85,2704.59,2706.73,3321456.0
1739623800,2706.73,2709.84,2705.9,2709.84,3608648.0
1739623860,2709.86,2712.44,2709.85,2711.82,3186200.0
1739623920,2711.93,2712.0,2709.91,2711.4,1111520.0
1739623980,2711.35,2711.99,2711.07,2711.27,1446210.0
1739624040,2711.06,2712.35,2710.72,2712.21,1550336.0
1739624100,2712.21,2712.59,2711.4,2712.12,846352.0
1739624160,2712.12,2712.12,2709.39,2709.85,426418.0
1739624220,2709.85,2710.61,2709.84,2710.51,305500.0
1739624280,2710.42,2710.42,2709.8,2709.81,300060.0
1739624340,2709.81,2709.82,2709.11,2709.11,256422.0
1739624400,2709.1,2710.39,2709.08,2710.28,417350.0
1739624460,2710.33,2711.03,2710.33,2710.98,746738.0
1739624520,2710.98,2711.58,2710.0,2710.19,777416.0
1739624580,2710.19,2710.86,2709.17,2710.18,624712.0
1739624640,2710.18,2711.98,2709.73,2711.97,627638.0
1739624700,2711.97,2712.87,2710.62,2711.57,1785410.0
1739624760,2711.57,2711.57,2710.4,2710.41,668220.0
1739624820,2710.37,2710.78,2709.8,2710.36,510670.0
1739624880,2710.36,2710.7,2708.46,2708.46,404634.0
1739624940,2708.46,2708.59,2707.76,2707.77,803298.0
1739625000,2707.77,2708.25,2706.97,2708.18,811932.0
1739625060,2708.18,2708.26,2705.57,2705.57,682140.0
1739625120,2705.57,2706.43,2705.4,2706.0,652764.0
1739625180,2706.0,2706.44,2705.1,2705.1,906990.0
1739625240,2705.1,2706.06,2705.1,2705.69,729030.0
1739625300,2705.68,2706.57,2705.67,2706.56,647966.0
1739625360,2706.56,2707.26,2705.22,2705.22,412424.0
1739625420,2705.22,2708.47,2705.22,2708.47,321598.0
1739625480,2708.47,2708.51,2707.09,2708.08,293942.0
1739625540,2708.11,2709.49,2708.08,2709.48,593818.0
1739625600,2709.48,2710.0,2708.01,2709.11,1105882.0
1739625660,2709.11,2709.11,2707.84,2708.06,561908.0
1739625720,2708.06,2708.46,2707.39,2708.3,176922.0
1739625780,2708.3,2709.1,2708.06,2709.08,261110.0
1739625840,2709.08,2709.1,2706.25,2706.45,594140.0
1739625900,2706.45,2709.05,2706.07,2707.98,1557308.0
1739625960,2707.98,2708.54,2707.3,2707.76,167326.0
1739626020,2707.76,2707.77,2705.39,2705.66,756470.0
1739626080,2705.67,2707.95,2705.45,2707.75,283640.0
1739626140,2707.75,2708.65,2707.75,2708.02,207670.0
1739626200,2708.07,2708.95,2707.79,2708.77,209426.0
1739626260,2708.77,2709.33,2707.54,2707.56,447630.0
1739626320,2707.55,2707.56,2706.42,2706.69,382630.0
1739626380,2706.68,2708.64,2706.68,2708.63,651850.0
1739626440,2708.63,2709.99,2708.47,2709.85,215334.0
1739626500,2709.85,2712.45,2709.8,2711.16,1291006.0
1739626560,2711.16,2712.96,2711.14,2712.06,746576.0
1739626620,2712.05,2712.05,2709.9,2710.34,602510.0
1739626680,2710.34,2710.47,2708.71,2708.72,540934.0
1739626740,2708.72,2709.48,2708.71,2709.47,169238.0
1739626800,2709.52,2709.89,2708.71,2708.73,314014.0
1739626860,2708.73,2708.96,2708.0,2708.2,372652.0
1739626920,2708.26,2710.73,2708.26,2710.17,379930.0
1739626980,2710.17,2710.99,2708.88,2708.88,370760.0
1739627040,2708.88,2709.95,2708.5,2709.73,496984.0
1739627100,2709.73,2710.34,2708.47,2709.44,707642.0
1739627160,2709.44,2709.44,2707.83,2707.84,362260.0
1739627220,2707.84,2708.32,2707.17,2708.07,147456.0
1739627280,2708.25,2708.94,2708.25,2708.91,404670.0
1739627340,2708.98,2711.42,2708.9,2710.64,455404.0
1739627400,2710.64,2711.3,2708.64,2708.64,608148.0
1739627460,2708.57,2709.19,2708.11,2708.88,195276.0
1739627520,2708.88,2708.9,2708.0,2708.6,192770.0
1739627580,2708.6,2708.98,2705.97,2707.05,538338.0
1739627640,2706.89,2706.89,2705.54,2706.4,438478.0
1739627700,2706.35,2706.35,2705.0,2705.01,1033580.0
1739627760,2705.01,2707.0,2705.0,2706.99,749026.0
1739627820,2706.99,2707.61,2706.59,2706.61,272304.0
1739627880,2706.58,2706.71,2705.41,2705.41,339752.0
1739627940,2705.75,2706.3,2705.48,2705.5,352536.0
1739628000,2705.5,2705.7,2702.84,2703.04,1190252.0
1739628060,2703.04,2704.53,2702.8,2703.95,1044714.0
1739628120,2703.95,2703.95,2702.74,2702.82,382236.0
1739628180,2702.82,2702.82,2700.01,2700.01,1963144.0
1739628240,2700.01,2701.96,2699.2,2700.98,3061244.0
1739628300,2700.79,2701.69,2696.56,2697.22,5009560.0
1739628360,2697.39,2699.39,2696.11,2699.38,4086486.0
1739628420,2699.38,2700.0,2696.8,2700.0,1514500.0
1739628480,2700.0,2702.8,2699.6,2702.02,1485442.0
1739628540,2702.22,2703.52,2702.21,2703.04,1095580.0
1739628600,2702.63,2703.22,2700.57,2701.01,983804.0
1739628660,2700.51,2701.55,2698.47,2699.34,1244342.0
1739628720,2699.34,2700.86,2699.34,2700.41,328536.0
1739628780,2700.41,2701.49,2699.41,2701.48,548516.0
1739628840,2701.48,2702.98,2700.56,2701.01,2457932.0
1739628900,2701.0,2703.39,2700.81,2700.81,753474.0
1739628960,2700.53,2700.53,2698.76,2699.98,838454.0
1739629020,2700.0,2700.02,2697.21,2697.22,1148786.0
1739629080,2697.22,2698.72,2697.11,2697.66,747456.0
1739629140,2697.66,2699.99,2697.66,2698.73,681202.0
1739629200,2698.73,2701.15,2698.28,2701.14,880802.0
1739629260,2701.14,2701.15,2698.56,2700.09,670056.0
1739629320,2700.31,2700.49,2698.0,2698.78,546042.0
1739629380,2698.78,2698.79,2697.1,2697.15,798274.0
1739629440,2697.15,2697.56,2695.01,2696.03,1920188.0
1739629500,2696.03,2697.38,2695.11,2697.38,1144274.0
1739629560,2697.38,2697.48,2695.38,2695.55,748092.0
1739629620,2695.55,2697.86,2695.42,2696.41,1107788.0
1739629680,2696.28,2697.79,2696.25,2697.78,545102.0
1739629740,2697.78,2699.0,2697.78,2698.98,427542.0
1739629800,2698.98,2698.99,2694.11,2694.85,4745552.0
1739629860,2694.93,2695.76,2694.09,2695.39,1143344.0
1739629920,2695.45,2697.94,2695.45,2697.94,773460.0
1739629980,2698.13,2698.94,2695.67,2695.67,779082.0
1739630040,2695.67,2697.9,2695.39,2697.43,484850.0
1739630100,2697.43,2697.43,2694.26,2694.26,1564340.0
1739630160,2694.26,2695.02,2660.5,2677.06,60238400.0
1739630220,2677.38,2683.18,2676.5,2682.66,14862070.0
1739630280,2682.54,2685.36,2681.52,2684.95,6058410.0
1739630340,2684.63,2685.8,2681.94,2682.43,2907938.0
1739630400,2682.29,2683.02,2677.89,2678.69,4953702.0
1739630460,2678.69,2679.6,2675.12,2677.41,4141138.0
1739630520,2677.58,2678.79,2672.75,2678.21,5248000.0
1739630580,2678.13,2683.64,2678.13,2681.66,4624204.0
1739630640,2681.66,2681.67,2679.05,2679.48,1679904.0
1739630700,2679.48,2685.05,2679.48,2683.82,3132156.0
1739630760,2683.82,2686.81,2682.78,2684.77,2194292.0
1739630820,2684.77,2686.84,2684.77,2686.44,1960628.0
1739630880,2686.44,2687.37,2685.35,2686.22,1527914.0
1739630940,2685.96,2686.57,2684.86,2685.8,1025278.0
1739631000,2686.11,2686.41,2684.53,2685.46,769992.0
1739631060,2685.46,2687.05,2685.46,2685.85,968170.0
1739631120,2686.05,2686.13,2683.98,2683.98,1284740.0
1739631180,2683.98,2685.89,2683.11,2684.9,774044.0
1739631240,2684.9,2687.99,2684.16,2687.85,1016582.0
1739631300,2687.85,2689.99,2687.01,2689.24,1775466.0
1739631360,2689.07,2690.0,2689.01,2690.0,1224296.0
1739631420,2690.0,2690.0,2689.11,2689.4,1074244.0
1739631480,2689.4,2689.78,2688.63,2688.9,932070.0
1739631540,2688.9,2688.97,2687.27,2687.51,1004022.0
1739631600,2687.51,2689.81,2686.57,2689.81,1049116.0
1739631660,2689.81,2692.46,2688.82,2692.46,2371346.0
1739631720,2692.43,2693.01,2691.68,2691.82,1093172.0
1739631780,2691.82,2694.66,2690.38,2693.02,1751026.0
1739631840,2693.02,2696.17,2693.0,2695.34,1682908.0
1739631900,2695.27,2697.54,2693.63,2696.29,1536974.0
1739631960,2696.22,2696.3,2691.85,2691.85,1172174.0
1739632020,2691.57,2694.32,2691.57,2692.47,2341250.0
1739632080,2692.46,2693.79,2692.46,2693.01,641984.0
1739632140,2693.01,2693.99,2693.01,2693.78,479626.0
1739632200,2693.78,2693.98,2691.57,2691.57,901966.0
1739632260,2691.51,2691.51,2690.01,2690.06,1189674.0
1739632320,2690.06,2691.44,2688.87,2691.44,2048378.0
1739632380,2691.69,2692.86,2691.1,2691.22,707912.0
1739632440,2691.22,2693.87,2691.22,2693.85,447544.0
1739632500,2693.85,2694.0,2692.07,2692.07,659952.0
1739632560,2692.03,2692.03,2691.0,2691.47,552382.0
1739632620,2691.36,2691.93,2690.31,2690.31,922880.0
1739632680,2690.31,2691.95,2690.31,2691.73,667534.0
1739632740,2691.73,2693.73,2690.73,2693.73,772462.0
1739632800,2693.73,2695.0,2691.77,2691.9,707242.0
1739632860,2691.9,2692.03,2690.38,2690.38,445850.0
1739632920,2690.38,2690.38,2687.58,2688.77,1801274.0
1739632980,2688.77,2689.29,2687.61,2687.93,941098.0
1739633040,2687.93,2688.4,2687.07,2688.25,304528.0
1739633100,2688.25,2690.79,2688.25,2688.87,509120.0
1739633160,2688.68,2689.02,2687.01,2688.55,476878.0
1739633220,2688.55,2688.97,2687.27,2688.93,456772.0
1739633280,2688.93,2688.94,2688.0,2688.1,212198.0
1739633340,2688.1,2688.66,2687.39,2688.65,289434.0
1739633400,2688.65,2688.74,2685.77,2686.16,704410.0
1739633460,2686.16,2687.07,2685.01,2685.38,977186.0
1739633520,2685.38,2686.55,2683.73,2684.34,1859144.0
1739633580,2684.29,2684.74,2682.34,2682.35,895446.0
1739633640,2682.36,2685.76,2682.35,2685.19,665152.0
1739633700,2685.19,2687.51,2685.19,2686.8,1040142.0
1739633760,2686.97,2690.74,2686.97,2689.61,2878190.0
1739633820,2689.61,2690.73,2689.22,2690.72,509008.0
1739633880,2690.72,2692.46,2690.72,2691.23,779424.0
1739633940,2691.23,2691.52,2690.16,2690.95,613272.0
1739634000,2690.95,2691.9,2690.95,2691.73,262786.0
1739634060,2691.73,2691.73,2690.57,2690.84,532900.0
1739634120,2690.84,2691.65,2690.67,2690.68,365664.0
1739634180,2690.68,2692.57,2690.67,2691.84,654178.0
1739634240,2691.84,2692.99,2690.14,2692.98,545312.0
1739634300,2692.98,2693.16,2689.48,2689.93,748106.0
1739634360,2689.93,2690.22,2687.6,2687.68,448694.0
1739634420,2687.68,2688.0,2686.35,2687.07,534754.0
1739634480,2687.12,2687.96,2685.48,2685.56,572720.0
1739634540,2685.56,2687.9,2685.04,2687.88,402824.0
1739634600,2687.88,2688.8,2687.02,2687.17,345630.0
1739634660,2687.21,2688.26,2687.15,2688.13,343088.0
1739634720,2688.13,2688.79,2688.13,2688.7,204764.0
1739634780,2688.7,2688.7,2688.01,2688.01,162122.0
1739634840,2688.01,2688.48,2686.01,2686.99,480384.0
1739634900,2686.99,2687.54,2685.68,2686.28,375444.0
1739634960,2686.28,2687.79,2686.27,2687.72,328588.0
1739635020,2687.83,2688.33,2687.27,2688.33,195314.0
1739635080,2688.33,2688.86,2688.28,2688.28,439810.0
1739635140,2688.28,2689.87,2688.21,2689.86,1580840.0
1739635200,2689.86,2689.9,2686.93,2686.93,695866.0
1739635260,2686.93,2689.24,2686.93,2689.24,746434.0
1739635320,2689.24,2691.73,2689.22,2691.6,741276.0
1739635380,2691.7,2692.81,2691.6,2692.26,950078.0
1739635440,2692.26,2692.26,2690.27,2690.4,835248.0
1739635500,2690.4,2692.13,2689.76,2690.84,730278.0
1739635560,2690.84,2690.84,2687.19,2687.49,990634.0
1739635620,2687.49,2687.87,2686.08,2686.28,668302.0
1739635680,2686.28,2688.27,2684.91,2684.91,879016.0
1739635740,2684.91,2685.99,2683.56,2685.39,2275094.0
1739635800,2685.39,2685.64,2684.2,2684.54,1406552.0
1739635860,2684.61,2685.2,2683.43,2683.84,1027496.0
1739635920,2683.84,2684.7,2683.1,2684.69,1009950.0
1739635980,2684.69,2686.44,2684.69,2686.18,503978.0
1739636040,2686.25,2687.4,2686.17,2686.44,279566.0
1739636100,2686.55,2689.24,2686.35,2689.24,1643192.0
1739636160,2689.24,2692.69,2689.22,2691.6,1518962.0
1739636220,2691.6,2692.43,2690.94,2692.4,951948.0
1739636280,2692.4,2692.43,2690.06,2690.28,1134110.0
1739636340,2690.28,2691.4,2689.52,2691.39,1352290.0
1739636400,2691.33,2692.43,2690.35,2691.95,613634.0
1739636460,2691.95,2692.0,2690.76,2691.68,755036.0
1739636520,2691.68,2693.48,2691.68,2693.32,744108.0
1739636580,2693.33,2694.31,2692.94,2693.0,803912.0
1739636640,2693.0,2695.03,2693.0,2694.61,1167746.0
1739636700,2694.63,2695.07,2692.77,2693.4,563324.0
1739636760,2693.4,2693.78,2691.9,2693.09,519030.0
1739636820,2693.21,2693.82,2691.62,2693.81,325262.0
1739636880,2693.81,2694.1,2692.33,2693.93,283992.0
1739636940,2693.93,2695.51,2693.93,2695.39,538522.0
1739637000,2695.39,2695.49,2694.19,2695.11,905870.0
1739637060,2695.11,2695.11,2691.6,2691.63,1620008.0
1739637120,2691.78,2692.06,2690.0,2690.71,734516.0
1739637180,2690.71,2692.12,2690.57,2692.11,486276.0
1739637240,2692.11,2692.12,2690.09,2691.0,256914.0
1739637300,2691.0,2692.93,2690.8,2691.53,435226.0
1739637360,2691.53,2692.11,2690.41,2690.51,358674.0
1739637420,2690.51,2690.52,2689.4,2689.67,526580.0
1739637480,2689.67,2690.07,2687.67,2687.69,1272614.0
1739637540,2687.69,2690.16,2687.03,2690.15,460654.0
1739637600,2690.15,2691.98,2690.0,2691.98,317878.0
1739637660,2691.98,2691.99,2690.01,2690.18,232834.0
1739637720,2690.18,2690.18,2688.01,2688.7,400040.0
1739637780,2688.7,2688.7,2687.07,2687.07,217340.0
1739637840,2686.89,2686.94,2684.62,2685.07,1067506.0
1739637900,2685.07,2685.07,2681.45,2683.65,2307350.0
1739637960,2683.65,2685.62,2683.51,2685.28,1305558.0
1739638020,2685.22,2687.23,2684.66,2685.03,1524856.0
1739638080,2685.03,2685.94,2684.72,2685.39,358026.0
1739638140,2685.78,2689.04,2685.59,2689.04,480302.0
1739638200,2689.0,2689.0,2686.59,2686.83,464758.0
1739638260,2686.88,2687.1,2685.35,2685.35,301882.0
1739638320,2684.96,2686.04,2684.31,2685.94,421268.0
1739638380,2685.88,2686.88,2685.81,2686.83,248036.0
1739638440,2686.83,2686.99,2684.68,2684.68,441320.0
1739638500,2684.68,2685.97,2683.89,2685.73,1293988.0
1739638560,2685.73,2685.84,2684.0,2685.84,248172.0
1739638620,2685.84,2686.33,2684.22,2685.73,343270.0
1739638680,2685.74,2687.2,2685.74,2686.98,483278.0
1739638740,2686.98,2688.81,2686.8,2687.71,339492.0
1739638800,2687.71,2688.33,2685.97,2687.01,662560.0
1739638860,2687.01,2687.41,2684.51,2687.41,681022.0
1739638920,2687.41,2690.0,2687.2,2690.0,575940.0
1739638980,2690.0,2692.13,2689.99,2692.13,611442.0
1739639040,2692.13,2692.69,2691.05,2692.69,588256.0
1739639100,2692.69,2692.97,2691.77,2692.46,421284.0
1739639160,2692.25,2692.25,2690.15,2690.59,364898.0
1739639220,2690.59,2691.05,2690.14,2690.14,340424.0
1739639280,2690.14,2690.14,2687.76,2688.61,312068.0
1739639340,2688.61,2689.95,2688.31,2689.95,238430.0
1739639400,2689.95,2690.28,2689.0,2689.57,1142144.0
1739639460,2689.57,2690.1,2689.48,2689.48,126804.0
1739639520,2689.48,2691.06,2689.48,2690.99,167742.0
1739639580,2690.99,2691.01,2689.13,2689.67,315398.0
1739639640,2689.67,2690.12,2689.1,2690.11,116140.0
1739639700,2690.17,2690.98,2688.07,2688.66,456818.0
1739639760,2688.66,2688.66,2685.89,2686.16,489586.0
1739639820,2686.16,2687.58,2685.77,2685.88,483926.0
1739639880,2685.88,2687.32,2684.8,2684.81,1360554.0
1739639940,2684.81,2685.49,2683.57,2684.62,1059800.0
1739640000,2684.41,2685.16,2682.99,2683.69,729248.0
1739640060,2683.69,2684.65,2681.8,2682.01,1204246.0
1739640120,2682.01,2684.25,2681.92,2683.94,1194700.0
1739640180,2683.94,2684.42,2682.75,2683.18,787248.0
1739640240,2683.18,2683.2,2682.0,2683.0,940306.0
1739640300,2683.0,2683.79,2682.9,2683.47,400752.0
1739640360,2683.47,2684.04,2683.14,2683.52,563300.0
1739640420,2683.52,2683.98,2683.08,2683.57,261260.0
1739640480,2683.57,2685.4,2683.43,2684.94,369544.0
1739640540,2684.94,2685.23,2683.73,2685.21,224140.0
1739640600,2685.21,2685.23,2681.35,2683.51,833258.0
1739640660,2682.96,2683.51,2680.24,2681.72,739902.0
1739640720,2681.72,2683.62,2681.72,2682.42,810266.0
1739640780,2682.42,2684.33,2682.36,2683.47,958768.0
1739640840,2683.47,2683.86,2682.55,2683.21,229880.0
1739640900,2683.21,2683.22,2677.98,2679.27,4714754.0
1739640960,2679.21,2680.93,2678.82,2679.43,735182.0
1739641020,2679.43,2682.04,2679.35,2682.04,493402.0
1739641080,2682.04,2682.83,2679.75,2679.77,548318.0
1739641140,2679.77,2680.83,2678.44,2678.44,480304.0
1739641200,2678.38,2681.11,2678.38,2680.33,693544.0
1739641260,2680.83,2682.22,2680.83,2681.93,221936.0
1739641320,2681.93,2681.93,2680.02,2680.6,489730.0
1739641380,2680.6,2680.91,2679.0,2679.01,251912.0
1739641440,2679.01,2680.91,2679.01,2680.68,388264.0
1739641500,2680.68,2681.1,2679.2,2681.1,743094.0
1739641560,2681.1,2683.29,2681.09,2683.15,521736.0
1739641620,2683.15,2684.25,2681.7,2683.2,455852.0
1739641680,2683.2,2683.58,2682.27,2683.39,256498.0
1739641740,2683.39,2683.58,2682.89,2683.57,415672.0
1739641800,2683.57,2683.57,2681.72,2682.77,469216.0
1739641860,2682.93,2684.67,2682.93,2683.71,431008.0
1739641920,2683.72,2684.15,2679.41,2680.85,501464.0
1739641980,2680.85,2681.36,2680.61,2681.01,282256.0
1739642040,2681.01,2681.46,2681.01,2681.44,141416.0
1739642100,2681.44,2682.79,2680.92,2681.37,282536.0
1739642160,2681.37,2681.82,2681.01,2681.81,243950.0
1739642220,2681.81,2684.0,2681.81,2683.8,593496.0
1739642280,2683.81,2683.87,2682.89,2683.76,258242.0
1739642340,2683.76,2684.9,2683.76,2684.85,337388.0
1739642400,2684.85,2685.34,2683.9,2683.91,876538.0
1739642460,2683.91,2684.77,2683.35,2683.36,388124.0
1739642520,2683.36,2686.71,2683.36,2686.24,937152.0
1739642580,2686.38,2687.78,2686.38,2687.68,466536.0
1739642640,2687.68,2690.15,2687.6,2690.15,589398.0
1739642700,2690.43,2692.85,2689.61,2692.69,1714932.0
1739642760,2692.69,2692.69,2688.43,2688.95,1380284.0
1739642820,2689.05,2691.08,2688.93,2690.72,1397484.0
1739642880,2690.72,2691.67,2690.02,2691.65,625178.0
1739642940,2691.65,2691.65,2689.77,2689.8,245120.0
1739643000,2689.79,2689.79,2688.47,2689.38,393906.0
1739643060,2689.56,2690.87,2688.98,2689.3,746562.0
1739643120,2689.3,2689.31,2688.13,2689.27,262954.0
1739643180,2689.27,2689.56,2688.6,2688.61,571628.0
1739643240,2688.61,2689.89,2688.46,2689.89,634286.0
1739643300,2689.89,2690.0,2688.64,2689.22,223406.0
1739643360,2689.17,2689.43,2688.46,2689.22,160310.0
1739643420,2689.22,2689.23,2686.29,2686.93,810994.0
1739643480,2687.22,2687.7,2686.0,2686.02,285508.0
1739643540,2686.02,2687.98,2685.63,2687.68,272798.0
1739643600,2687.68,2689.43,2687.43,2689.08,557110.0
1739643660,2689.08,2689.66,2688.05,2688.52,371468.0
1739643720,2688.56,2690.35,2688.56,2689.96,750860.0
1739643780,2689.96,2691.12,2689.96,2690.98,407896.0
1739643840,2690.98,2691.56,2690.17,2690.99,341382.0
1739643900,2690.99,2691.85,2690.98,2691.77,201354.0
1739643960,2691.52,2691.52,2690.56,2690.69,198444.0
1739644020,2690.69,2691.7,2690.69,2691.4,304988.0
1739644080,2691.4,2692.32,2691.15,2692.32,184882.0
1739644140,2692.04,2692.81,2690.9,2690.97,848040.0
1739644200,2691.03,2692.0,2690.4,2691.64,281006.0
1739644260,2691.64,2696.74,2691.63,2695.59,4503154.0
1739644320,2695.59,2696.11,2693.94,2695.36,1330096.0
1739644380,2695.26,2701.07,2694.71,2696.97,6823116.0
1739644440,2696.99,2698.49,2696.25,2698.32,764818.0
1739644500,2698.32,2698.32,2695.41,2696.87,903742.0
1739644560,2696.87,2697.0,2695.28,2695.95,304284.0
1739644620,2695.95,2697.21,2695.42,2696.65,453938.0
1739644680,2696.65,2697.04,2695.55,2695.56,618292.0
1739644740,2695.56,2695.57,2695.33,2695.56,317896.0
1739644800,2695.61,2696.28,2694.47,2694.94,511876.0
1739644860,2694.94,2694.96,2694.16,2694.51,871986.0
1739644920,2694.51,2695.44,2694.03,2695.39,402824.0
1739644980,2695.39,2696.89,2695.33,2696.66,723264.0
1739645040,2696.66,2696.99,2695.88,2696.99,266258.0
1739645100,2696.99,2697.21,2695.56,2696.26,399804.0
1739645160,2696.26,2697.16,2695.75,2697.16,261494.0
1739645220,2697.16,2700.78,2697.14,2698.74,3305972.0
1739645280,2698.74,2704.77,2698.74,2703.49,7409728.0
1739645340,2703.49,2706.97,2702.14,2702.14,3779072.0
1739645400,2702.14,2702.14,2700.31,2700.74,3586696.0
1739645460,2700.74,2701.0,2700.11,2700.7,399750.0
1739645520,2700.7,2701.54,2700.49,2700.56,849582.0
1739645580,2700.56,2702.09,2700.55,2701.61,549764.0
1739645640,2701.61,2702.73,2701.4,2702.23,687464.0
1739645700,2702.23,2702.57,2700.84,2700.85,579130.0
1739645760,2700.85,2701.39,2700.59,2700.7,230458.0
1739645820,2700.7,2702.28,2700.69,2702.27,306682.0
1739645880,2702.27,2702.28,2700.51,2700.56,251460.0
1739645940,2700.56,2701.54,2700.56,2701.53,217004.0
1739646000,2701.53,2703.19,2700.98,2701.59,548444.0
1739646060,2701.59,2701.78,2699.3,2700.52,982660.0
1739646120,2700.46,2700.52,2700.0,2700.22,247516.0
1739646180,2700.22,2701.57,2700.02,2701.19,461720.0
1739646240,2701.19,2703.02,2701.18,2702.62,365668.0
1739646300,2702.62,2703.73,2702.47,2703.49,348298.0
1739646360,2703.49,2703.5,2702.22,2702.24,685672.0
1739646420,2702.18,2702.32,2701.7,2702.26,378596.0
1739646480,2702.26,2703.48,2702.25,2703.4,160382.0
1739646540,2703.4,2703.41,2702.28,2702.72,563112.0
1739646600,2702.57,2703.31,2702.5,2703.01,200138.0
1739646660,2703.01,2704.4,2702.88,2703.59,339986.0
1739646720,2703.47,2703.47,2701.42,2701.65,314552.0
1739646780,2701.65,2701.67,2700.92,2701.11,166360.0
1739646840,2701.11,2701.12,2700.33,2700.33,384330.0
1739646900,2700.33,2700.33,2697.95,2698.19,873392.0
1739646960,2698.19,2698.99,2698.07,2698.99,916612.0
1739647020,2698.99,2700.41,2698.94,2700.4,625536.0
1739647080,2700.4,2701.07,2699.64,2700.09,361336.0
1739647140,2700.09,2701.05,2698.96,2701.05,486214.0
1739647200,2701.06,2701.77,2700.88,2701.45,484768.0
1739647260,2701.47,2701.7,2701.31,2701.43,848722.0
1739647320,2701.43,2704.29,2701.43,2703.41,851362.0
1739647380,2703.41,2703.73,2702.27,2703.66,346896.0
1739647440,2703.66,2703.87,2703.66,2703.85,122252.0
1739647500,2703.85,2703.85,2703.0,2703.01,371006.0
1739647560,2703.01,2703.86,2702.69,2703.85,248400.0
1739647620,2703.85,2703.86,2702.52,2702.77,366886.0
1739647680,2702.77,2703.21,2702.76,2703.19,185838.0
1739647740,2703.19,2703.45,2702.61,2703.22,381292.0
1739647800,2703.22,2703.24,2701.27,2701.28,249634.0
1739647860,2701.28,2701.28,2699.31,2700.37,2072234.0
1739647920,2700.37,2700.37,2699.31,2700.35,282524.0
1739647980,2700.35,2701.43,2700.27,2700.67,361258.0
1739648040,2700.65,2700.65,2699.0,2699.77,373782.0
1739648100,2699.77,2700.23,2699.55,2699.58,223422.0
1739648160,2699.58,2700.28,2699.14,2699.15,419790.0
1739648220,2699.15,2699.16,2697.69,2698.89,548824.0
1739648280,2698.89,2699.96,2698.85,2699.96,172836.0
1739648340,2699.96,2699.96,2697.06,2697.13,514248.0
1739648400,2697.13,2697.13,2694.15,2694.16,1618026.0
1739648460,2694.16,2694.99,2693.59,2694.82,1157716.0
1739648520,2694.78,2696.04,2694.78,2695.55,321096.0
1739648580,2695.55,2695.86,2694.64,2695.5,543378.0
1739648640,2695.49,2696.13,2695.49,2695.99,293580.0
1739648700,2695.99,2696.15,2694.36,2694.93,256984.0
1739648760,2694.88,2694.96,2694.77,2694.78,237662.0
1739648820,2694.78,2694.79,2693.2,2693.41,392266.0
1739648880,2693.62,2695.08,2693.4,2694.92,423960.0
1739648940,2694.92,2696.0,2694.88,2695.7,153362.0
1739649000,2695.7,2696.44,2694.67,2694.68,360396.0
1739649060,2694.68,2694.69,2693.0,2693.02,162598.0
1739649120,2693.15,2693.26,2691.81,2692.98,674278.0
1739649180,2692.98,2693.15,2692.64,2692.69,212306.0
1739649240,2692.69,2692.69,2690.4,2690.4,1181204.0
1739649300,2690.4,2690.9,2689.01,2690.2,867642.0
1739649360,2690.2,2690.2,2688.88,2689.71,1040406.0
1739649420,2689.71,2690.19,2689.26,2689.27,307612.0
1739649480,2689.27,2691.0,2689.26,2690.98,855342.0
1739649540,2690.98,2690.99,2689.76,2690.4,368370.0
1739649600,2690.4,2691.27,2690.39,2690.8,736768.0
1739649660,2690.8,2692.46,2690.46,2690.67,489520.0
1739649720,2690.67,2690.9,2688.94,2689.07,855388.0
1739649780,2689.18,2691.76,2689.17,2691.75,1365052.0
1739649840,2691.84,2693.28,2691.83,2693.28,441912.0
1739649900,2693.28,2694.9,2693.1,2694.89,543168.0
1739649960,2694.89,2695.79,2693.1,2693.65,649676.0
1739650020,2693.65,2693.75,2690.9,2690.9,1864518.0
1739650080,2690.9,2691.78,2690.32,2691.14,2513480.0
1739650140,2691.14,2691.14,2690.07,2691.01,843900.0
1739650200,2691.01,2692.37,2691.01,2692.3,504308.0
1739650260,2692.3,2692.9,2691.76,2692.54,251024.0
1739650320,2692.54,2693.15,2692.54,2692.84,104032.0
1739650380,2692.84,2693.21,2692.55,2693.2,182126.0
1739650440,2693.2,2693.6,2692.05,2692.11,184044.0
1739650500,2692.11,2692.11,2690.26,2690.27,178734.0
1739650560,2690.23,2690.96,2689.57,2690.95,870580.0
1739650620,2690.95,2690.96,2688.15,2689.42,554934.0
1739650680,2689.42,2690.11,2688.61,2688.61,438400.0
1739650740,2688.61,2688.62,2687.4,2687.4,882318.0
1739650800,2687.4,2689.39,2687.4,2689.38,288618.0
1739650860,2689.38,2689.82,2688.57,2689.7,409680.0
1739650920,2689.7,2689.7,2684.47,2684.48,1496824.0
1739650980,2684.81,2684.98,2683.33,2684.64,1800866.0
1739651040,2684.64,2685.08,2684.63,2684.84,537782.0
1739651100,2684.84,2684.85,2683.41,2684.28,1033524.0
1739651160,2684.28,2685.96,2684.27,2685.93,572216.0
1739651220,2685.93,2686.37,2685.52,2685.53,516114.0
1739651280,2685.51,2686.33,2685.27,2685.27,442454.0
1739651340,2685.53,2686.04,2685.26,2685.98,395588.0
1739651400,2685.89,2685.9,2684.64,2684.65,281790.0
1739651460,2684.65,2685.66,2684.44,2685.6,468990.0
1739651520,2685.6,2687.52,2685.21,2687.05,705024.0
1739651580,2686.99,2687.22,2685.8,2687.21,212432.0
1739651640,2687.22,2687.58,2686.97,2687.57,522448.0
1739651700,2687.57,2688.5,2687.35,2687.57,369138.0
1739651760,2687.57,2687.98,2687.08,2687.24,165412.0
1739651820,2687.24,2687.98,2687.19,2687.39,183090.0
1739651880,2687.39,2687.99,2687.35,2687.47,161758.0
1739651940,2687.47,2687.47,2684.95,2684.95,401698.0
1739652000,2684.95,2684.96,2683.58,2683.63,679820.0
1739652060,2683.63,2684.49,2683.27,2683.49,213752.0
1739652120,2683.49,2683.49,2679.39,2679.39,2202092.0
1739652180,2679.39,2680.72,2679.39,2680.44,1344570.0
1739652240,2680.44,2681.53,2680.42,2681.51,662480.0
1739652300,2681.51,2681.78,2680.56,2681.07,278920.0
1739652360,2681.07,2682.13,2680.61,2681.62,609148.0
1739652420,2681.62,2682.2,2681.23,2682.02,479154.0
1739652480,2682.02,2682.02,2678.34,2679.84,1584776.0
1739652540,2679.66,2680.9,2679.66,2679.93,569648.0
1739652600,2679.93,2680.08,2677.62,2677.62,1240802.0
1739652660,2677.82,2678.45,2677.73,2678.45,563680.0
1739652720,2678.45,2679.62,2678.21,2679.57,680544.0
1739652780,2679.57,2679.96,2678.92,2679.21,463636.0
1739652840,2679.21,2681.03,2679.21,2680.73,996970.0
1739652900,2680.73,2683.72,2680.71,2683.55,1781404.0
1739652960,2683.55,2683.55,2682.17,2682.22,244372.0
1739653020,2682.22,2684.43,2682.21,2684.33,273710.0
1739653080,2684.33,2684.82,2684.21,2684.8,208176.0
1739653140,2684.8,2684.95,2684.33,2684.82,157190.0
1739653200,2684.82,2687.64,2684.49,2687.39,3398726.0
1739653260,2687.39,2687.4,2686.59,2686.9,412628.0
1739653320,2686.9,2689.4,2686.9,2689.24,1073264.0
1739653380,2689.22,2689.22,2688.85,2689.02,437026.0
1739653440,2689.02,2689.45,2687.22,2687.68,608906.0
1739653500,2687.68,2690.99,2687.55,2690.02,1724656.0
1739653560,2690.02,2690.58,2689.59,2689.6,492704.0
1739653620,2689.32,2689.32,2687.52,2688.39,904474.0
1739653680,2688.39,2689.78,2687.83,2689.77,381476.0
1739653740,2689.77,2689.83,2688.81,2688.81,348254.0
1739653800,2688.81,2689.32,2688.41,2689.1,279212.0
1739653860,2689.1,2690.64,2687.77,2690.36,262814.0
1739653920,2690.35,2691.31,2689.88,2691.2,362696.0
1739653980,2691.2,2691.9,2691.06,2691.9,303172.0
1739654040,2691.85,2692.0,2690.75,2691.4,517278.0
1739654100,2691.4,2692.0,2690.31,2690.32,255140.0
1739654160,2690.27,2690.28,2689.39,2689.7,229026.0
1739654220,2689.7,2690.14,2688.97,2690.14,344984.0
1739654280,2690.14,2690.33,2689.13,2689.97,162156.0
1739654340,2689.97,2690.96,2689.97,2690.95,98952.0
1739654400,2690.95,2691.2,2690.29,2690.68,206472.0
1739654460,2690.68,2690.86,2688.79,2689.05,743052.0
1739654520,2688.99,2690.31,2688.93,2690.02,152028.0
1739654580,2690.46,2690.82,2690.21,2690.76,111224.0
1739654640,2690.76,2691.99,2690.13,2691.98,115484.0
1739654700,2691.98,2692.56,2691.75,2691.95,571814.0
1739654760,2691.94,2692.01,2689.81,2690.12,370390.0
1739654820,2690.12,2690.73,2690.1,2690.73,113926.0
1739654880,2690.73,2691.62,2690.72,2691.62,84936.0
1739654940,2691.62,2691.78,2691.22,2691.56,105352.0
1739655000,2691.56,2691.85,2690.1,2690.4,410312.0
1739655060,2690.4,2690.72,2689.04,2690.65,139848.0
1739655120,2690.65,2690.83,2688.83,2690.83,351226.0
1739655180,2690.83,2691.98,2690.61,2691.3,492334.0
1739655240,2691.36,2692.36,2691.36,2692.35,229680.0
1739655300,2692.35,2692.37,2690.1,2690.31,329200.0
1739655360,2690.37,2690.72,2689.0,2690.5,455346.0
1739655420,2690.49,2690.81,2689.67,2689.95,225410.0
1739655480,2689.95,2690.3,2689.46,2689.81,301870.0
1739655540,2689.8,2690.95,2689.8,2690.94,167258.0
1739655600,2690.94,2692.04,2690.94,2692.04,252752.0
1739655660,2692.04,2697.05,2692.03,2695.19,3222110.0
1739655720,2695.19,2696.14,2693.9,2695.78,736020.0
1739655780,2695.72,2696.9,2695.72,2696.2,454834.0
1739655840,2696.2,2696.23,2695.27,2695.65,334726.0
1739655900,2695.65,2700.02,2695.26,2699.47,1876900.0
1739655960,2699.47,2699.47,2698.09,2698.49,825536.0
1739656020,2699.52,2699.72,2698.52,2699.41,674766.0
1739656080,2699.41,2700.3,2699.22,2699.74,528952.0
1739656140,2699.79,2700.19,2698.0,2698.0,284672.0
1739656200,2698.0,2698.96,2697.9,2698.95,336290.0
1739656260,2698.95,2700.3,2698.87,2700.3,375762.0
1739656320,2700.3,2701.6,2699.45,2699.52,757472.0
1739656380,2699.52,2700.65,2699.45,2700.22,335666.0
1739656440,2700.42,2700.5,2699.74,2699.8,367352.0
1739656500,2699.8,2700.4,2697.99,2699.19,579140.0
1739656560,2699.19,2699.27,2698.2,2698.68,262774.0
1739656620,2698.68,2698.69,2698.23,2698.68,161544.0
1739656680,2698.68,2699.18,2698.67,2699.17,174036.0
1739656740,2699.17,2699.83,2698.81,2699.82,365218.0
1739656800,2699.82,2699.83,2699.11,2699.18,400544.0
1739656860,2699.18,2700.25,2698.36,2700.25,290768.0
1739656920,2700.25,2701.79,2700.25,2701.0,475868.0
1739656980,2701.0,2701.44,2700.5,2701.43,279536.0
1739657040,2701.43,2701.96,2701.27,2701.58,239110.0
1739657100,2701.5,2701.5,2700.02,2700.49,635408.0
1739657160,2700.67,2701.4,2700.11,2701.39,1001662.0
1739657220,2701.39,2702.4,2700.75,2700.85,790568.0
1739657280,2700.85,2702.32,2700.85,2702.07,314890.0
1739657340,2702.07,2702.31,2702.05,2702.15,110022.0
1739657400,2702.15,2703.2,2702.15,2702.47,524694.0
1739657460,2702.47,2702.48,2702.19,2702.19,153862.0
1739657520,2702.19,2703.0,2702.14,2702.98,186364.0
1739657580,2702.98,2703.39,2702.19,2702.53,410720.0
1739657640,2702.53,2702.53,2700.82,2700.89,456276.0
1739657700,2700.89,2700.9,2698.05,2698.67,2553966.0
1739657760,2698.67,2699.25,2696.43,2697.75,553222.0
1739657820,2697.75,2698.15,2697.56,2697.57,241754.0
1739657880,2697.57,2697.71,2696.89,2696.91,173742.0
1739657940,2697.01,2698.12,2696.77,2697.27,358924.0
1739658000,2697.27,2697.42,2696.81,2697.41,279400.0
1739658060,2697.41,2697.41,2696.15,2697.1,268794.0
1739658120,2697.1,2697.37,2697.04,2697.24,69254.0
1739658180,2697.31,2697.32,2695.69,2695.7,233080.0
1739658240,2695.7,2695.71,2695.05,2695.28,173262.0
1739658300,2695.23,2695.23,2695.09,2695.2,161512.0
1739658360,2695.2,2695.28,2695.0,2695.0,180488.0
1739658420,2695.0,2695.02,2693.19,2693.68,503938.0
1739658480,2693.68,2693.68,2690.0,2690.01,888586.0
1739658540,2690.01,2690.02,2687.9,2688.02,819666.0
1739658600,2688.02,2688.16,2686.16,2686.74,1063512.0
1739658660,2686.74,2690.71,2686.74,2690.63,793774.0
1739658720,2690.63,2692.53,2690.63,2692.47,432998.0
1739658780,2692.47,2692.48,2692.0,2692.01,139554.0
1739658840,2692.01,2692.48,2692.0,2692.48,165134.0
1739658900,2692.48,2692.48,2689.69,2689.7,402456.0
1739658960,2689.7,2689.78,2688.53,2689.38,329666.0
1739659020,2689.38,2691.31,2688.89,2691.11,684428.0
1739659080,2691.21,2691.21,2690.31,2690.85,384358.0
1739659140,2690.85,2690.85,2688.9,2688.91,132652.0
1739659200,2689.27,2689.27,2688.29,2688.6,170800.0
1739659260,2688.6,2689.53,2687.13,2689.37,1244422.0
1739659320,2689.36,2689.58,2688.29,2688.8,992958.0
1739659380,2688.8,2688.8,2687.57,2687.59,436700.0
1739659440,2687.59,2688.71,2687.49,2688.71,113554.0
1739659500,2688.71,2690.1,2688.33,2690.1,439502.0
1739659560,2690.28,2691.28,2690.28,2691.01,254114.0
1739659620,2691.01,2691.02,2690.51,2690.57,107188.0
1739659680,2690.57,2690.65,2690.56,2690.6,83522.0
1739659740,2690.6,2691.58,2690.6,2691.32,176200.0
1739659800,2691.32,2692.08,2691.31,2692.06,190970.0
1739659860,2692.06,2692.07,2691.4,2691.64,148946.0
1739659920,2691.64,2691.82,2691.31,2691.42,216022.0
1739659980,2691.39,2691.63,2690.71,2691.57,361432.0
1739660040,2691.57,2691.61,2690.81,2691.6,202656.0
1739660100,2691.61,2692.99,2691.6,2692.99,191856.0
1739660160,2692.99,2693.06,2690.94,2690.97,247776.0
1739660220,2690.97,2691.95,2690.1,2691.94,263026.0
1739660280,2691.94,2695.86,2691.94,2693.85,337404.0
1739660340,2693.85,2694.23,2693.1,2694.11,218066.0
1739660400,2694.11,2694.31,2691.26,2691.48,344570.0
1739660460,2691.42,2695.31,2691.39,2694.95,812278.0
1739660520,2695.35,2695.49,2692.74,2693.0,598784.0
1739660580,2693.05,2693.26,2691.88,2691.94,250592.0
1739660640,2692.26,2692.99,2691.27,2692.24,326132.0
1739660700,2692.24,2693.5,2691.64,2693.47,220426.0
1739660760,2693.46,2693.6,2692.69,2693.49,262772.0
1739660820,2693.49,2693.98,2692.88,2693.08,239452.0
1739660880,2693.08,2693.08,2692.38,2692.39,52800.0
1739660940,2692.39,2693.83,2692.38,2693.57,362356.0
1739661000,2693.57,2693.89,2691.97,2692.96,457694.0
1739661060,2692.96,2693.9,2692.96,2693.77,122196.0
1739661120,2693.78,2694.23,2691.98,2692.27,327082.0
1739661180,2692.27,2692.57,2691.42,2691.89,678900.0
1739661240,2691.89,2692.74,2691.88,2692.73,368010.0
1739661300,2692.73,2693.92,2691.89,2691.98,444644.0
1739661360,2692.09,2692.58,2691.89,2692.58,266082.0
1739661420,2692.52,2692.95,2691.79,2692.36,352192.0
1739661480,2692.31,2693.88,2691.79,2692.22,590228.0
1739661540,2692.22,2693.04,2692.19,2692.93,228504.0
1739661600,2692.93,2693.53,2692.27,2693.07,319018.0
1739661660,2693.07,2694.87,2693.06,2694.06,246428.0
1739661720,2694.06,2695.48,2694.05,2694.8,412100.0
1739661780,2694.8,2696.41,2694.79,2696.14,388348.0
1739661840,2696.14,2696.15,2695.75,2695.83,426398.0
1739661900,2695.82,2696.28,2695.75,2696.28,252674.0
1739661960,2696.28,2696.79,2696.26,2696.42,230514.0
1739662020,2696.42,2696.44,2695.97,2695.97,155988.0
1739662080,2695.97,2696.16,2695.34,2695.64,688410.0
1739662140,2695.64,2696.19,2695.64,2696.18,58066.0
1739662200,2696.18,2696.96,2695.92,2696.28,1049490.0
1739662260,2696.28,2697.0,2695.96,2696.33,331692.0
1739662320,2696.33,2696.33,2695.91,2696.22,74726.0
1739662380,2696.22,2696.91,2696.21,2696.82,107378.0
1739662440,2696.82,2696.83,2696.11,2696.17,82592.0
1739662500,2696.17,2696.37,2695.21,2696.35,141598.0
1739662560,2696.35,2696.43,2695.53,2695.93,421164.0
1739662620,2695.93,2695.93,2695.0,2695.19,151272.0
1739662680,2695.19,2695.36,2695.0,2695.23,244040.0
1739662740,2695.23,2695.25,2692.8,2693.0,1798158.0
1739662800,2693.0,2693.0,2692.69,2692.99,72680.0
1739662860,2692.99,2693.37,2692.79,2692.84,147454.0
1739662920,2692.97,2693.39,2692.35,2692.64,333924.0
1739662980,2692.7,2692.82,2691.42,2691.44,134136.0
1739663040,2691.44,2691.44,2691.13,2691.3,207982.0
1739663100,2691.3,2691.31,2690.21,2690.22,273678.0
1739663160,2690.22,2690.23,2688.39,2688.7,769752.0
1739663220,2688.7,2690.78,2688.69,2690.61,450814.0
1739663280,2690.61,2691.57,2690.59,2690.89,127188.0
1739663340,2690.89,2691.1,2690.48,2690.48,134252.0
1739663400,2690.48,2690.48,2689.51,2689.51,315464.0
1739663460,2689.51,2689.53,2688.64,2688.64,115286.0
1739663520,2688.64,2689.99,2688.62,2689.99,449386.0
1739663580,2690.21,2691.49,2690.21,2691.42,149180.0
1739663640,2691.42,2691.61,2691.42,2691.59,132940.0
1739663700,2691.59,2691.61,2690.3,2690.3,184296.0
1739663760,2690.3,2691.45,2689.81,2691.45,309600.0
1739663820,2691.45,2692.33,2691.06,2691.56,436406.0
1739663880,2691.56,2692.37,2691.35,2692.18,175782.0
1739663940,2692.18,2692.18,2691.72,2691.72,81738.0
1739664000,2691.72,2691.99,2690.72,2691.0,308534.0
1739664060,2691.01,2691.01,2690.06,2690.07,604098.0
1739664120,2690.07,2690.08,2689.19,2689.21,106280.0
1739664180,2689.21,2691.86,2689.05,2691.86,431542.0
1739664240,2691.86,2692.1,2691.6,2692.1,165142.0
1739664300,2692.33,2692.4,2690.97,2691.52,428292.0
1739664360,2691.52,2691.52,2689.81,2690.79,226856.0
1739664420,2690.79,2692.77,2690.69,2691.94,2141074.0
1739664480,2691.94,2691.94,2691.5,2691.5,172962.0
1739664540,2691.5,2691.52,2689.8,2689.8,188120.0
1739664600,2689.8,2691.19,2689.8,2691.07,190836.0
1739664660,2691.07,2691.94,2691.06,2691.94,108246.0
1739664720,2691.94,2692.81,2691.93,2692.81,108438.0
1739664780,2692.86,2694.66,2692.73,2694.6,591410.0
1739664840,2694.6,2694.69,2693.88,2694.09,263400.0
1739664900,2694.09,2696.63,2694.09,2696.61,477314.0
1739664960,2696.61,2699.03,2696.61,2698.54,823814.0
1739665020,2698.74,2699.99,2698.42,2699.13,520772.0
1739665080,2699.13,2702.73,2698.57,2702.05,1399340.0
1739665140,2702.05,2702.58,2700.27,2700.4,1028630.0
1739665200,2700.2,2700.27,2698.74,2699.23,840294.0
1739665260,2698.99,2700.39,2698.93,2700.31,258408.0
1739665320,2700.31,2700.33,2698.81,2699.09,346892.0
1739665380,2699.04,2699.23,2698.73,2699.11,269782.0
1739665440,2698.56,2699.0,2697.62,2698.99,353762.0
1739665500,2698.99,2699.71,2698.57,2698.57,308582.0
1739665560,2698.13,2698.73,2697.18,2698.2,286932.0
1739665620,2698.2,2699.91,2698.19,2699.18,306364.0
1739665680,2699.18,2699.87,2699.17,2699.86,221856.0
1739665740,2699.86,2699.91,2699.23,2699.25,370380.0
1739665800,2699.25,2699.25,2697.12,2698.44,674626.0
1739665860,2698.44,2699.88,2698.44,2699.72,400984.0
1739665920,2699.72,2701.83,2699.6,2701.31,614768.0
1739665980,2701.31,2701.32,2700.0,2701.32,342644.0
1739666040,2701.32,2701.32,2699.1,2699.45,557014.0
1739666100,2699.49,2700.82,2699.44,2700.55,368796.0
1739666160,2700.6,2702.78,2700.6,2702.78,383612.0
1739666220,2703.09,2704.58,2702.03,2702.13,1364966.0
1739666280,2702.13,2702.13,2701.34,2701.6,697572.0
1739666340,2701.6,2703.63,2701.59,2702.48,607324.0
1739666400,2702.48,2702.49,2700.25,2700.38,538482.0
1739666460,2700.38,2702.4,2700.37,2700.56,170024.0
1739666520,2700.56,2703.15,2699.7,2703.04,1066698.0
1739666580,2703.04,2704.57,2702.43,2702.44,3478048.0
1739666640,2702.44,2702.8,2701.36,2701.36,189526.0
1739666700,2701.36,2701.53,2700.35,2700.35,174346.0
1739666760,2700.1,2700.1,2698.33,2698.64,524302.0
1739666820,2698.51,2699.12,2697.19,2697.93,698198.0
1739666880,2697.93,2699.15,2697.92,2698.81,193342.0
1739666940,2698.81,2698.89,2697.88,2698.55,306678.0
1739667000,2698.55,2698.94,2698.06,2698.06,253404.0
1739667060,2698.06,2699.33,2698.06,2699.2,373968.0
1739667120,2699.2,2699.79,2698.53,2699.77,253410.0
1739667180,2699.77,2700.26,2699.77,2700.05,165966.0
1739667240,2700.05,2700.06,2698.43,2698.43,312428.0
1739667300,2698.43,2698.44,2698.42,2698.43,45736.0
1739667360,2698.43,2698.5,2698.0,2698.28,132780.0
1739667420,2698.28,2698.5,2697.56,2698.49,79558.0
1739667480,2698.49,2698.96,2698.48,2698.96,100134.0
1739667540,2698.96,2698.96,2698.29,2698.29,78830.0
1739667600,2698.3,2699.15,2698.02,2698.03,593914.0
1739667660,2698.03,2698.04,2695.72,2696.52,1187620.0
1739667720,2696.52,2696.73,2695.45,2695.52,272330.0
1739667780,2695.52,2696.96,2695.52,2696.78,349314.0
1739667840,2696.78,2697.77,2696.69,2697.48,157322.0
1739667900,2697.48,2697.49,2695.44,2695.46,335912.0
1739667960,2695.46,2696.04,2695.26,2696.03,265424.0
1739668020,2696.27,2696.96,2695.92,2696.3,168886.0
1739668080,2696.3,2697.9,2696.3,2697.4,674370.0
1739668140,2697.4,2698.08,2696.5,2696.52,810496.0
1739668200,2696.52,2698.19,2696.51,2696.72,324186.0
1739668260,2696.72,2696.73,2695.96,2695.97,271870.0
1739668320,2695.97,2696.65,2694.92,2696.65,406280.0
1739668380,2696.65,2696.7,2695.96,2696.02,153964.0
1739668440,2696.02,2696.12,2695.57,2696.11,164902.0
1739668500,2696.11,2696.36,2694.1,2694.83,245148.0
1739668560,2694.95,2695.66,2693.77,2694.72,507796.0
1739668620,2694.72,2695.12,2693.54,2694.01,841630.0
1739668680,2694.01,2694.03,2692.84,2693.05,406062.0
1739668740,2693.05,2694.35,2693.05,2694.1,403188.0
1739668800,2694.1,2695.0,2693.58,2693.83,305070.0
1739668860,2693.83,2694.95,2693.83,2694.62,171834.0
1739668920,2694.85,2697.63,2694.85,2696.84,288434.0
1739668980,2696.83,2697.74,2696.51,2696.51,181414.0
1739669040,2696.44,2696.66,2695.88,2696.15,113686.0
1739669100,2695.95,2695.95,2695.51,2695.53,91202.0
1739669160,2695.53,2695.53,2694.05,2694.25,349068.0
1739669220,2694.25,2695.51,2694.23,2694.36,362666.0
1739669280,2694.36,2695.76,2694.36,2695.75,93548.0
1739669340,2695.75,2697.26,2695.75,2696.99,190002.0
1739669400,2696.99,2697.51,2696.32,2696.33,198610.0
1739669460,2696.33,2697.51,2696.0,2696.93,217312.0
1739669520,2696.85,2697.51,2694.56,2694.99,156170.0
1739669580,2694.95,2695.36,2691.67,2692.63,523680.0
1739669640,2692.68,2693.72,2692.68,2693.58,276242.0
1739669700,2693.58,2693.6,2691.63,2692.26,323646.0
1739669760,2692.55,2693.44,2692.55,2693.16,218950.0
1739669820,2693.16,2693.16,2691.53,2692.03,310088.0
1739669880,2692.03,2693.01,2692.02,2693.0,310310.0
1739669940,2693.0,2693.51,2693.0,2693.5,272446.0
1739670000,2693.5,2693.51,2692.21,2692.22,225940.0
1739670060,2692.22,2692.26,2692.0,2692.25,130052.0
1739670120,2692.25,2692.31,2691.2,2692.25,382864.0
1739670180,2692.25,2693.0,2692.25,2692.99,129154.0
1739670240,2692.99,2694.0,2692.99,2694.0,263448.0
1739670300,2694.0,2694.01,2692.88,2694.01,356664.0
1739670360,2693.96,2694.39,2693.77,2694.37,128340.0
1739670420,2694.38,2694.5,2692.77,2693.36,253460.0
1739670480,2693.36,2693.36,2692.1,2693.1,542764.0
1739670540,2693.1,2694.29,2692.41,2694.29,136160.0
1739670600,2694.29,2694.76,2694.29,2694.76,225068.0
1739670660,2694.76,2695.73,2694.75,2695.73,537216.0
1739670720,2695.73,2698.5,2695.73,2698.5,633356.0
1739670780,2698.5,2698.51,2697.77,2698.51,1315452.0
1739670840,2698.51,2698.76,2698.5,2698.75,260190.0
1739670900,2698.75,2698.75,2698.11,2698.59,158538.0
1739670960,2698.59,2699.48,2698.23,2699.31,726000.0
1739671020,2699.31,2701.4,2699.31,2700.66,434046.0
1739671080,2700.66,2700.66,2700.0,2700.0,312132.0
1739671140,2700.0,2700.02,2699.1,2699.1,198512.0
1739671200,2699.1,2699.1,2698.14,2698.72,716160.0
1739671260,2698.72,2699.23,2698.13,2699.21,294350.0
1739671320,2699.21,2699.28,2697.51,2697.57,377300.0
1739671380,2697.57,2698.95,2697.44,2698.39,324604.0
1739671440,2698.39,2698.85,2697.72,2697.73,208670.0
1739671500,2697.73,2698.02,2696.38,2696.38,586784.0
1739671560,2696.38,2697.46,2696.35,2697.45,287550.0
1739671620,2697.45,2698.61,2697.34,2697.36,302582.0
1739671680,2697.36,2697.65,2695.17,2695.47,810188.0
1739671740,2695.47,2695.98,2695.14,2695.14,481720.0
1739671800,2695.14,2695.89,2694.4,2695.27,229418.0
1739671860,2695.27,2696.1,2694.14,2694.14,340012.0
1739671920,2694.14,2694.44,2693.09,2693.85,452662.0
1739671980,2693.85,2693.96,2692.27,2692.28,1321656.0
1739672040,2692.27,2692.31,2691.68,2691.83,1054248.0
1739672100,2691.83,2691.99,2689.74,2690.3,3782124.0
1739672160,2690.3,2690.31,2689.67,2690.3,602262.0
1739672220,2690.3,2693.21,2690.29,2693.19,1000784.0
1739672280,2693.19,2696.0,2692.9,2695.76,1396582.0
1739672340,2695.84,2696.54,2694.78,2696.0,459890.0
1739672400,2695.85,2695.85,2694.63,2694.63,316760.0
1739672460,2694.56,2695.48,2694.11,2695.33,177884.0
1739672520,2695.33,2696.35,2694.81,2696.0,163682.0
1739672580,2696.0,2696.56,2696.0,2696.09,182254.0
1739672640,2696.09,2697.04,2696.02,2697.04,265746.0
1739672700,2697.04,2697.48,2696.03,2696.03,504110.0
1739672760,2696.03,2696.85,2696.01,2696.84,268982.0
1739672820,2696.84,2697.46,2696.83,2696.9,257842.0
1739672880,2696.9,2697.11,2696.46,2696.61,96334.0
1739672940,2696.61,2697.6,2696.46,2697.13,429804.0
1739673000,2697.13,2697.55,2696.5,2696.57,358844.0
1739673060,2696.57,2697.74,2696.06,2697.6,503492.0
1739673120,2697.26,2697.99,2696.7,2697.4,453924.0
1739673180,2697.32,2697.45,2696.52,2696.52,147660.0
1739673240,2696.52,2696.54,2696.46,2696.51,84448.0
1739673300,2696.51,2696.71,2695.98,2696.71,227554.0
1739673360,2696.71,2697.81,2696.48,2697.8,198642.0
1739673420,2697.8,2698.55,2697.79,2697.85,602632.0
1739673480,2697.85,2697.85,2697.21,2697.22,87760.0
1739673540,2697.22,2697.22,2696.19,2696.2,357578.0
1739673600,2696.2,2696.21,2694.67,2694.67,451082.0
1739673660,2694.67,2695.1,2694.05,2695.03,197132.0
1739673720,2695.03,2695.81,2694.76,2695.74,342390.0
1739673780,2695.74,2695.87,2695.0,2695.16,91054.0
1739673840,2695.16,2695.17,2695.0,2695.16,66924.0
1739673900,2695.16,2696.05,2695.02,2695.31,201778.0
1739673960,2695.31,2695.31,2693.82,2693.82,217118.0
1739674020,2693.82,2694.15,2693.54,2693.96,256342.0
1739674080,2693.96,2693.98,2691.11,2692.22,2672556.0
1739674140,2692.22,2692.23,2690.67,2690.77,626904.0
1739674200,2690.77,2691.03,2690.05,2690.36,286104.0
1739674260,2690.36,2690.82,2689.14,2690.19,3465396.0
1739674320,2690.11,2690.75,2689.62,2690.75,2632416.0
1739674380,2690.75,2690.81,2689.34,2689.49,646738.0
1739674440,2689.43,2689.43,2686.01,2687.22,2553000.0
1739674500,2687.22,2687.59,2686.2,2686.2,2013446.0
1739674560,2686.2,2688.66,2686.1,2688.66,901184.0
1739674620,2688.66,2689.7,2688.64,2688.96,1056432.0
1739674680,2688.95,2689.7,2688.88,2689.4,284442.0
1739674740,2689.35,2689.49,2689.01,2689.01,519732.0
1739674800,2689.01,2689.01,2687.44,2688.16,615954.0
1739674860,2688.16,2689.46,2687.73,2688.12,507948.0
1739674920,2688.12,2689.83,2688.05,2689.82,351620.0
1739674980,2689.82,2690.81,2689.0,2690.14,428090.0
1739675040,2690.14,2690.99,2689.59,2690.35,2025602.0
1739675100,2690.35,2691.8,2690.34,2691.79,377744.0
1739675160,2691.79,2691.87,2691.46,2691.78,294442.0
1739675220,2691.78,2692.0,2691.33,2691.34,173930.0
1739675280,2691.34,2692.4,2691.13,2692.24,818164.0
1739675340,2692.25,2692.53,2691.88,2691.89,276906.0
1739675400,2691.89,2691.9,2690.59,2690.6,184710.0
1739675460,2690.6,2692.46,2690.59,2692.06,216396.0
1739675520,2692.06,2692.07,2689.31,2689.32,1059302.0
1739675580,2689.32,2691.06,2689.14,2690.98,446838.0
1739675640,2690.98,2691.89,2690.71,2691.88,397870.0
1739675700,2691.88,2692.87,2691.61,2692.29,428270.0
1739675760,2692.13,2692.87,2691.55,2692.02,303404.0
1739675820,2692.07,2692.45,2690.92,2690.98,532172.0
1739675880,2691.15,2692.16,2690.26,2691.57,286210.0
1739675940,2691.57,2691.58,2690.23,2690.24,275348.0
1739676000,2690.24,2690.4,2689.6,2689.6,164592.0
1739676060,2689.6,2689.82,2687.34,2687.41,458228.0
1739676120,2687.41,2688.46,2687.19,2688.44,818252.0
1739676180,2688.44,2688.8,2688.44,2688.48,133084.0
1739676240,2688.48,2688.91,2687.52,2688.91,381682.0
1739676300,2688.91,2689.58,2687.88,2688.53,598330.0
1739676360,2688.85,2690.0,2688.85,2689.98,166698.0
1739676420,2689.98,2690.65,2689.93,2690.64,151870.0
1739676480,2690.64,2690.64,2689.63,2689.98,122020.0
1739676540,2689.98,2689.98,2688.68,2688.68,73890.0
1739676600,2688.67,2688.73,2687.19,2688.72,780130.0
1739676660,2688.72,2690.23,2687.69,2690.16,311990.0
1739676720,2690.12,2690.36,2689.17,2689.6,323234.0
1739676780,2689.59,2690.05,2689.01,2689.01,210780.0
1739676840,2689.01,2689.74,2688.71,2689.19,102366.0
1739676900,2689.19,2689.19,2687.19,2687.4,380874.0
1739676960,2687.4,2687.94,2687.0,2687.82,630150.0
1739677020,2687.82,2688.79,2687.81,2688.63,322838.0
1739677080,2688.64,2688.7,2687.85,2688.68,298194.0
1739677140,2688.68,2689.98,2688.68,2689.97,252042.0
1739677200,2689.97,2691.82,2689.97,2691.82,179472.0
1739677260,2691.82,2692.53,2690.77,2692.07,623970.0
1739677320,2692.07,2693.4,2692.07,2693.39,452722.0
1739677380,2693.39,2694.08,2693.33,2693.73,506764.0
1739677440,2693.73,2693.74,2692.44,2692.9,217776.0
1739677500,2692.9,2693.67,2692.9,2693.66,183900.0
1739677560,2693.66,2696.78,2693.66,2696.24,2779772.0
1739677620,2696.09,2696.81,2695.31,2695.85,575148.0
1739677680,2695.85,2696.86,2695.76,2696.71,237778.0
1739677740,2696.71,2696.9,2696.65,2696.66,283232.0
1739677800,2696.66,2697.81,2696.65,2697.81,934174.0
1739677860,2697.81,2697.81,2697.01,2697.05,479198.0
1739677920,2697.05,2697.06,2695.87,2695.92,336070.0
1739677980,2695.92,2696.0,2695.27,2695.28,371308.0
1739678040,2695.28,2695.28,2694.59,2695.11,921932.0
1739678100,2695.11,2696.99,2695.1,2696.98,744092.0
1739678160,2696.98,2697.0,2696.79,2696.8,151936.0
1739678220,2696.8,2696.83,2696.38,2696.81,134378.0
1739678280,2696.81,2697.5,2696.81,2697.48,776124.0
1739678340,2697.48,2697.79,2697.45,2697.77,363340.0
1739678400,2697.85,2698.15,2696.87,2697.98,1033398.0
1739678460,2697.98,2698.66,2697.44,2698.4,764388.0
1739678520,2698.4,2698.5,2698.06,2698.37,421330.0
1739678580,2698.36,2698.73,2698.31,2698.72,449894.0
1739678640,2698.72,2700.0,2698.72,2700.0,1530498.0
1739678700,2700.0,2700.52,2699.99,2700.52,504038.0
1739678760,2700.52,2700.9,2700.44,2700.79,1239466.0
1739678820,2700.79,2700.79,2699.9,2700.75,795362.0
1739678880,2700.75,2700.75,2699.93,2699.95,331898.0
1739678940,2699.95,2700.19,2699.17,2700.18,863776.0
1739679000,2700.18,2700.73,2700.18,2700.66,224754.0
1739679060,2700.66,2700.74,2700.01,2700.68,514976.0
1739679120,2700.68,2700.93,2700.38,2700.81,424910.0
1739679180,2700.81,2700.81,2699.97,2700.11,558904.0
1739679240,2700.11,2700.11,2700.03,2700.06,153764.0
1739679300,2700.06,2700.87,2700.02,2700.86,215250.0
1739679360,2700.86,2701.06,2698.22,2698.57,923432.0
1739679420,2698.57,2698.57,2696.31,2696.97,2074568.0
1739679480,2696.97,2698.5,2696.97,2698.5,524462.0
1739679540,2698.5,2698.5,2696.54,2696.77,547030.0
1739679600,2696.77,2698.49,2696.76,2698.03,241478.0
1739679660,2698.03,2698.04,2697.15,2697.93,151450.0
1739679720,2697.93,2697.95,2696.87,2697.14,329798.0
1739679780,2697.2,2697.21,2696.33,2696.51,261096.0
1739679840,2696.51,2697.95,2696.4,2697.93,122022.0
1739679900,2697.93,2698.89,2697.93,2698.88,370586.0
1739679960,2698.88,2698.94,2698.63,2698.67,94026.0
1739680020,2698.66,2698.66,2698.02,2698.14,169098.0
1739680080,2698.14,2698.22,2697.85,2697.87,149004.0
1739680140,2697.87,2698.65,2697.85,2698.64,128472.0
1739680200,2698.64,2699.3,2698.44,2698.45,220784.0
1739680260,2698.44,2698.65,2698.01,2698.07,177638.0
1739680320,2698.01,2698.02,2696.69,2697.89,228942.0
1739680380,2697.89,2699.36,2697.89,2699.31,140144.0
1739680440,2699.31,2699.94,2699.29,2699.6,1474776.0
1739680500,2699.6,2699.94,2698.85,2699.6,252294.0
1739680560,2699.6,2700.16,2699.48,2700.15,223590.0
1739680620,2700.15,2700.85,2700.0,2700.22,581730.0
1739680680,2700.22,2700.82,2699.88,2700.81,143504.0
1739680740,2700.81,2701.04,2700.36,2701.03,505526.0
1739680800,2701.03,2701.23,2700.5,2701.15,422978.0
1739680860,2701.15,2701.67,2700.46,2701.21,401338.0
1739680920,2701.21,2701.42,2701.0,2701.01,177882.0
1739680980,2701.01,2701.02,2700.75,2700.75,193584.0
1739681040,2700.71,2700.71,2699.49,2699.55,176822.0
1739681100,2699.55,2700.83,2699.54,2699.92,307136.0
1739681160,2699.92,2700.4,2699.38,2699.66,204764.0
1739681220,2699.66,2700.44,2699.43,2699.97,174982.0
1739681280,2699.98,2700.29,2699.43,2700.19,150486.0
1739681340,2700.19,2700.21,2700.19,2700.2,128128.0
1739681400,2700.24,2701.5,2700.23,2701.02,318068.0
1739681460,2701.02,2701.15,2700.64,2701.05,162596.0
1739681520,2701.05,2701.62,2701.04,2701.61,148200.0
1739681580,2701.61,2701.77,2701.6,2701.69,102988.0
1739681640,2701.69,2702.0,2701.68,2701.95,216744.0
1739681700,2701.95,2702.0,2701.93,2701.98,105352.0
1739681760,2701.98,2702.08,2701.69,2702.07,412094.0
1739681820,2702.07,2703.0,2702.06,2702.77,435042.0
1739681880,2702.77,2702.82,2702.01,2702.06,291552.0
1739681940,2702.06,2702.42,2702.05,2702.41,177530.0
1739682000,2702.41,2702.98,2702.26,2702.27,472286.0
1739682060,2702.27,2702.28,2700.15,2700.22,535838.0
1739682120,2700.22,2700.29,2699.71,2699.72,186078.0
1739682180,2699.72,2699.8,2699.0,2699.01,149942.0
1739682240,2699.01,2699.07,2698.81,2698.9,534834.0
1739682300,2698.9,2698.91,2697.81,2697.82,738222.0
1739682360,2697.82,2697.82,2697.0,2697.01,541636.0
1739682420,2697.01,2697.36,2696.6,2697.35,277686.0
1739682480,2697.35,2698.49,2697.35,2698.48,228412.0
1739682540,2698.48,2698.49,2696.88,2696.89,340612.0
1739682600,2696.89,2697.6,2696.77,2697.6,324486.0
1739682660,2697.6,2698.1,2696.87,2696.87,285500.0
1739682720,2696.87,2697.58,2696.81,2696.88,312674.0
1739682780,2696.74,2697.95,2696.53,2697.64,478202.0
1739682840,2697.64,2698.0,2697.63,2697.99,131814.0
1739682900,2697.99,2698.32,2697.98,2698.32,104812.0
1739682960,2698.32,2698.34,2697.77,2698.27,351556.0
1739683020,2698.27,2698.28,2696.29,2696.29,393010.0
1739683080,2696.29,2696.31,2695.6,2695.62,468710.0
1739683140,2695.62,2696.61,2695.61,2696.3,382160.0
1739683200,2696.3,2696.85,2696.29,2696.41,325174.0
1739683260,2696.41,2698.42,2696.4,2698.36,528424.0
1739683320,2698.36,2699.0,2698.35,2698.94,229316.0
1739683380,2698.94,2699.0,2698.92,2698.93,77718.0
1739683440,2698.93,2699.6,2698.92,2699.59,285762.0
1739683500,2699.59,2701.02,2699.19,2700.92,1026234.0
1739683560,2700.92,2701.11,2700.9,2701.11,257006.0
1739683620,2701.11,2701.5,2700.22,2700.23,561282.0
1739683680,2700.23,2700.42,2700.22,2700.31,376276.0
1739683740,2700.31,2701.11,2700.3,2701.0,311246.0
1739683800,2701.0,2702.0,2700.93,2701.38,633294.0
1739683860,2701.38,2701.38,2700.29,2700.31,268318.0
1739683920,2700.31,2700.31,2698.47,2698.49,404848.0
1739683980,2698.49,2699.57,2698.43,2699.21,202020.0
1739684040,2699.21,2699.73,2699.21,2699.43,103930.0
1739684100,2699.43,2701.29,2699.39,2700.91,156700.0
1739684160,2700.91,2700.91,2699.79,2699.8,190926.0
1739684220,2699.8,2702.02,2699.79,2701.81,1475204.0
1739684280,2701.81,2702.0,2701.15,2701.72,381946.0
1739684340,2701.72,2702.39,2701.21,2702.39,286446.0
1739684400,2702.39,2707.82,2702.39,2706.86,6424404.0
1739684460,2706.86,2708.34,2705.26,2707.85,1581738.0
1739684520,2707.82,2707.82,2706.42,2706.7,738498.0
1739684580,2706.7,2706.71,2706.12,2706.55,235142.0
1739684640,2706.55,2706.55,2705.98,2706.06,366632.0
1739684700,2706.06,2708.15,2705.75,2708.03,2353842.0
1739684760,2708.44,2709.76,2708.0,2708.0,1883396.0
1739684820,2708.0,2721.59,2708.0,2721.39,7788524.0
1739684880,2721.39,2725.0,2717.13,2718.49,21997634.0
1739684940,2718.49,2718.83,2715.16,2716.78,5560516.0
1739685000,2717.07,2717.57,2715.01,2715.01,2377604.0
1739685060,2715.06,2716.0,2714.39,2714.64,1619150.0
1739685120,2714.6,2714.63,2712.53,2712.62,1517426.0
1739685180,2712.6,2712.6,2711.31,2711.62,1441020.0
1739685240,2711.63,2711.63,2710.0,2710.01,1608202.0
1739685300,2710.0,2710.2,2708.26,2708.39,1214344.0
1739685360,2708.39,2708.62,2707.74,2708.38,1029362.0
1739685420,2708.38,2708.44,2708.01,2708.22,466656.0
1739685480,2708.22,2708.44,2708.22,2708.44,293636.0
1739685540,2708.44,2709.12,2708.13,2708.13,1104570.0
1739685600,2708.07,2708.08,2705.77,2706.07,1394844.0
1739685660,2706.33,2707.02,2706.33,2706.47,836696.0
1739685720,2706.94,2708.41,2706.33,2708.41,963470.0
1739685780,2708.43,2710.69,2708.39,2710.48,1528242.0
1739685840,2710.08,2710.81,2709.69,2710.8,720394.0
1739685900,2710.8,2710.81,2709.19,2709.2,634528.0
1739685960,2709.17,2709.17,2708.22,2708.7,387468.0
1739686020,2708.7,2708.7,2706.46,2706.53,1067896.0
1739686080,2706.53,2707.32,2706.35,2707.29,924698.0
1739686140,2707.29,2707.42,2706.31,2706.4,421670.0
1739686200,2706.4,2706.4,2706.3,2706.33,398048.0
1739686260,2706.33,2708.23,2706.33,2708.15,665374.0
1739686320,2708.15,2709.48,2708.15,2709.46,300280.0
1739686380,2709.46,2709.95,2709.46,2709.78,242680.0
1739686440,2709.78,2710.0,2709.71,2709.99,338980.0
1739686500,2709.99,2710.0,2707.98,2708.57,620986.0
1739686560,2708.57,2709.77,2707.34,2708.48,584872.0
1739686620,2708.48,2709.62,2708.48,2709.6,216910.0
1739686680,2709.6,2709.62,2707.83,2708.9,397756.0
1739686740,2708.91,2711.0,2708.91,2711.0,632436.0
1739686800,2711.0,2711.66,2711.0,2711.11,431050.0
1739686860,2711.11,2711.66,2711.0,2711.58,384358.0
1739686920,2711.58,2711.58,2709.95,2710.19,242530.0
1739686980,2710.19,2710.38,2710.19,2710.3,172842.0
1739687040,2710.3,2711.6,2710.3,2711.23,336796.0
1739687100,2711.3,2712.12,2711.19,2711.43,906590.0
1739687160,2711.43,2712.02,2711.19,2712.01,223838.0
1739687220,2712.01,2712.02,2711.0,2712.0,179530.0
1739687280,2712.0,2714.19,2712.0,2713.73,638990.0
1739687340,2713.73,2715.82,2713.43,2715.82,904418.0
1739687400,2715.93,2716.8,2714.31,2714.31,1361006.0
1739687460,2714.38,2715.4,2714.27,2714.7,686128.0
1739687520,2714.7,2717.7,2714.64,2716.73,1317120.0
1739687580,2716.94,2719.15,2715.96,2719.01,1106464.0
1739687640,2719.01,2719.01,2716.85,2717.99,794602.0
1739687700,2717.99,2718.72,2717.05,2717.05,648710.0
1739687760,2717.05,2717.27,2716.55,2716.6,1060014.0
1739687820,2716.6,2716.9,2715.37,2716.12,1010128.0
1739687880,2716.12,2717.48,2715.87,2717.48,583146.0
1739687940,2717.48,2718.32,2716.91,2716.91,564182.0
1739688000,2716.8,2716.8,2715.01,2715.02,598570.0
1739688060,2715.02,2716.19,2715.01,2715.15,467616.0
1739688120,2715.15,2715.17,2711.09,2712.6,5379544.0
1739688180,2712.54,2713.02,2712.35,2712.72,497872.0
1739688240,2712.72,2713.04,2712.71,2712.84,202074.0
1739688300,2712.84,2712.84,2710.65,2711.21,2780246.0
1739688360,2711.21,2712.89,2711.21,2712.44,308398.0
1739688420,2712.44,2712.44,2710.8,2711.27,1103810.0
1739688480,2711.27,2711.47,2710.88,2711.09,489806.0
1739688540,2711.09,2711.99,2711.09,2711.99,169888.0
1739688600,2711.99,2712.0,2711.37,2711.99,227190.0
1739688660,2711.99,2712.0,2711.15,2711.17,679894.0
1739688720,2711.17,2711.17,2710.17,2710.92,1176074.0
1739688780,2710.92,2711.9,2710.72,2710.72,223110.0
1739688840,2710.72,2711.11,2709.83,2710.35,1974386.0
1739688900,2710.35,2710.35,2709.51,2709.52,485094.0
1739688960,2709.7,2710.43,2708.36,2708.44,836120.0
1739689020,2708.43,2709.09,2708.43,2708.61,312832.0
1739689080,2708.61,2709.73,2708.6,2709.73,393300.0
1739689140,2709.73,2709.73,2709.71,2709.73,78936.0
1739689200,2709.72,2709.72,2706.04,2706.48,1816738.0
1739689260,2706.48,2707.64,2706.48,2707.62,880466.0
1739689320,2707.64,2708.12,2705.61,2705.61,571476.0
1739689380,2705.61,2706.19,2704.0,2706.19,2753316.0
1739689440,2706.2,2707.24,2706.19,2706.75,380958.0
1739689500,2706.75,2706.75,2705.31,2705.34,680910.0
1739689560,2705.34,2706.0,2704.79,2704.79,470550.0
1739689620,2704.79,2704.81,2700.96,2702.47,1878032.0
1739689680,2702.47,2703.0,2701.88,2702.55,651018.0
1739689740,2702.55,2702.86,2701.89,2702.08,1240768.0
1739689800,2702.07,2702.07,2700.19,2700.83,2049342.0
1739689860,2700.83,2701.97,2700.13,2700.13,1073688.0
1739689920,2700.13,2701.29,2698.79,2701.06,2215074.0
1739689980,2701.06,2702.19,2700.88,2701.99,559948.0
1739690040,2702.11,2703.27,2702.11,2703.11,1406966.0
1739690100,2703.11,2703.82,2703.11,2703.77,693968.0
1739690160,2703.77,2704.46,2703.54,2704.11,659028.0
1739690220,2704.11,2704.48,2704.1,2704.12,407926.0
1739690280,2704.12,2704.12,2702.0,2702.02,794852.0
1739690340,2702.02,2702.02,2699.08,2700.07,934324.0
1739690400,2700.31,2700.36,2695.55,2696.32,3547604.0
1739690460,2696.32,2696.33,2690.68,2690.73,8009196.0
1739690520,2690.73,2693.71,2690.67,2693.02,1936282.0
1739690580,2693.02,2693.02,2690.01,2691.05,4160848.0
1739690640,2691.05,2693.79,2690.93,2693.79,1068268.0
1739690700,2693.79,2694.95,2692.86,2693.02,4270834.0
1739690760,2693.02,2693.02,2691.08,2691.09,703846.0
1739690820,2691.09,2692.81,2691.03,2692.81,1401378.0
1739690880,2692.89,2693.6,2691.9,2693.23,462316.0
1739690940,2693.23,2694.12,2692.46,2693.48,492078.0
1739691000,2693.48,2696.0,2692.32,2696.0,1243276.0
1739691060,2696.0,2696.14,2695.0,2695.9,1154264.0
1739691120,2695.9,2695.98,2695.18,2695.19,201848.0
1739691180,2695.19,2695.69,2694.78,2694.79,267972.0
1739691240,2694.79,2694.87,2694.1,2694.68,439366.0
1739691300,2694.68,2694.87,2694.35,2694.39,314062.0
1739691360,2694.39,2695.33,2694.11,2695.32,310364.0
1739691420,2695.32,2696.02,2695.31,2696.01,606720.0
1739691480,2696.01,2696.03,2695.6,2695.61,271588.0
1739691540,2695.61,2697.79,2695.61,2696.95,1074636.0
1739691600,2696.95,2696.95,2696.27,2696.93,676182.0
1739691660,2696.93,2696.94,2695.96,2696.14,361222.0
1739691720,2696.14,2696.14,2695.34,2695.56,491458.0
1739691780,2695.56,2695.61,2695.29,2695.56,196760.0
1739691840,2695.56,2695.56,2694.21,2695.32,471188.0
1739691900,2695.17,2695.17,2693.42,2693.42,636982.0
1739691960,2693.42,2694.21,2692.73,2694.06,751468.0
1739692020,2694.05,2696.94,2694.05,2696.92,469742.0
1739692080,2696.92,2696.94,2696.12,2696.89,389986.0
1739692140,2696.89,2696.94,2693.3,2693.75,640932.0
1739692200,2693.35,2694.74,2692.06,2694.73,1384574.0
1739692260,2694.73,2695.5,2693.61,2693.62,407896.0
1739692320,2693.62,2695.62,2693.61,2694.02,304570.0
1739692380,2694.02,2694.62,2692.22,2692.37,430120.0
1739692440,2692.54,2693.19,2692.22,2693.19,491794.0
1739692500,2693.18,2693.25,2690.18,2690.27,1523986.0
1739692560,2690.27,2691.56,2689.12,2689.14,1151284.0
1739692620,2689.21,2692.43,2689.21,2691.47,630502.0
1739692680,2691.47,2692.87,2691.19,2692.87,576510.0
1739692740,2692.87,2694.4,2692.85,2694.39,655194.0
1739692800,2694.39,2694.72,2692.23,2692.64,731666.0
1739692860,2692.64,2695.21,2691.68,2695.08,879734.0
1739692920,2695.09,2696.46,2694.72,2696.37,1472142.0
1739692980,2696.37,2696.86,2696.1,2696.86,612304.0
1739693040,2696.86,2697.07,2696.27,2696.49,716444.0
1739693100,2696.49,2697.08,2696.06,2696.48,806664.0
1739693160,2696.48,2696.49,2694.52,2694.52,438200.0
1739693220,2694.52,2694.92,2693.94,2693.94,191558.0
1739693280,2693.94,2695.69,2693.76,2695.44,508444.0
1739693340,2695.44,2695.69,2694.82,2695.68,467458.0
1739693400,2695.68,2696.74,2695.67,2695.68,648816.0
1739693460,2695.68,2695.99,2694.68,2695.91,210900.0
1739693520,2695.91,2696.54,2695.78,2695.78,245042.0
1739693580,2695.67,2696.35,2695.01,2696.29,190632.0
1739693640,2696.26,2696.61,2695.97,2696.61,203556.0
1739693700,2696.61,2697.08,2695.88,2697.08,850020.0
1739693760,2697.08,2697.33,2696.96,2697.32,292922.0
1739693820,2697.32,2698.2,2697.31,2697.49,940674.0
1739693880,2697.49,2698.2,2697.48,2697.76,427748.0
1739693940,2697.76,2698.65,2697.42,2698.53,410980.0
1739694000,2698.48,2698.48,2697.69,2698.01,327086.0
1739694060,2698.07,2698.72,2698.06,2698.65,292486.0
1739694120,2698.65,2699.6,2698.64,2699.58,696774.0
1739694180,2699.58,2700.8,2699.58,2700.01,814150.0
1739694240,2700.01,2700.29,2699.96,2700.27,385414.0
1739694300,2700.27,2701.36,2699.5,2699.51,592690.0
1739694360,2699.51,2699.51,2698.04,2698.18,437130.0
1739694420,2698.18,2699.02,2697.51,2699.01,572326.0
1739694480,2699.01,2699.78,2699.01,2699.77,186850.0
1739694540,2699.77,2700.39,2699.77,2700.38,113744.0
1739694600,2700.38,2700.39,2697.69,2699.48,501654.0
1739694660,2699.48,2699.69,2697.93,2697.93,414422.0
1739694720,2697.93,2699.54,2697.93,2698.92,318984.0
1739694780,2698.92,2700.91,2698.92,2700.85,398530.0
1739694840,2700.85,2702.87,2700.84,2702.86,773224.0
1739694900,2702.92,2704.0,2702.85,2703.8,867616.0
1739694960,2703.8,2703.8,2700.85,2701.52,949058.0
1739695020,2701.52,2701.52,2700.0,2700.34,240448.0
1739695080,2700.34,2700.69,2700.0,2700.68,266058.0
1739695140,2700.68,2700.69,2698.29,2698.3,623186.0
1739695200,2698.3,2698.31,2694.35,2695.18,1568588.0
1739695260,2695.18,2695.76,2694.0,2695.49,543430.0
1739695320,2695.49,2695.59,2694.75,2695.11,810984.0
1739695380,2695.11,2695.68,2693.46,2693.47,291298.0
1739695440,2693.43,2694.06,2693.0,2693.99,551164.0
1739695500,2693.67,2693.67,2691.72,2692.36,2671270.0
1739695560,2692.36,2694.45,2691.97,2694.16,1241324.0
1739695620,2694.16,2695.86,2694.16,2695.23,471264.0
1739695680,2695.23,2696.0,2695.05,2695.6,431808.0
1739695740,2695.6,2695.6,2692.97,2693.56,958494.0
1739695800,2693.56,2693.9,2693.25,2693.76,363712.0
1739695860,2693.76,2694.9,2693.75,2694.84,183486.0
1739695920,2694.84,2695.34,2694.6,2695.34,265058.0
1739695980,2695.35,2695.92,2695.35,2695.85,182310.0
1739696040,2695.85,2695.86,2694.24,2694.52,481078.0
1739696100,2694.52,2694.6,2693.98,2693.99,82256.0
1739696160,2694.0,2695.15,2693.72,2695.15,372498.0
1739696220,2695.2,2695.53,2694.11,2694.12,287410.0
1739696280,2694.12,2695.28,2694.11,2695.27,128894.0
1739696340,2695.27,2695.92,2695.27,2695.9,293746.0
1739696400,2695.9,2697.11,2694.14,2695.89,668252.0
1739696460,2695.89,2695.89,2693.89,2694.52,322242.0
1739696520,2694.52,2694.79,2693.77,2693.78,568126.0
1739696580,2693.78,2694.3,2693.1,2693.78,778478.0
1739696640,2693.78,2694.06,2693.46,2693.46,110316.0
1739696700,2693.46,2693.48,2692.71,2692.73,273820.0
1739696760,2692.73,2693.0,2691.95,2692.02,566114.0
1739696820,2692.02,2694.3,2692.02,2693.73,812918.0
1739696880,2693.95,2694.49,2693.43,2694.48,189442.0
1739696940,2694.48,2694.49,2692.85,2693.1,313518.0
1739697000,2693.1,2693.53,2692.01,2693.45,312886.0
1739697060,2693.45,2694.33,2692.63,2694.32,304748.0
1739697120,2694.32,2694.85,2694.19,2694.39,452120.0
1739697180,2694.39,2694.81,2693.52,2693.69,198998.0
1739697240,2693.98,2694.68,2692.01,2693.58,692424.0
1739697300,2693.58,2693.58,2692.01,2692.02,297958.0
1739697360,2692.02,2693.11,2690.15,2690.15,3475800.0
1739697420,2690.19,2690.87,2689.68,2690.06,1557384.0
1739697480,2689.87,2690.09,2688.08,2688.86,1851942.0
1739697540,2688.9,2690.77,2688.9,2690.0,604928.0
1739697600,2690.0,2691.4,2689.25,2690.62,510602.0
1739697660,2690.62,2692.41,2690.62,2691.38,441486.0
1739697720,2691.38,2691.39,2690.29,2690.69,307308.0
1739697780,2690.69,2691.6,2690.5,2691.52,185252.0
1739697840,2691.52,2692.28,2691.52,2692.26,208346.0
1739697900,2692.26,2694.42,2692.2,2693.68,368994.0
1739697960,2693.68,2695.19,2693.68,2695.19,678550.0
1739698020,2695.19,2695.77,2694.62,2695.76,525062.0
1739698080,2695.76,2696.78,2695.45,2696.6,1479136.0
1739698140,2696.6,2697.24,2696.58,2696.89,1128052.0
1739698200,2696.89,2697.24,2695.31,2695.47,462256.0
1739698260,2695.47,2697.07,2694.95,2696.99,564090.0
1739698320,2696.99,2697.15,2696.15,2696.7,383456.0
1739698380,2696.67,2698.11,2696.46,2698.03,224480.0
1739698440,2698.03,2698.89,2697.98,2698.11,527436.0
1739698500,2698.11,2698.12,2696.3,2696.98,314726.0
1739698560,2696.98,2697.23,2696.17,2697.22,194872.0
1739698620,2697.22,2697.95,2696.9,2697.95,190720.0
1739698680,2698.21,2700.0,2698.02,2699.99,1298620.0
1739698740,2699.99,2701.22,2699.8,2700.06,1168360.0
1739698800,2700.06,2701.23,2699.79,2701.1,953914.0
1739698860,2701.07,2702.78,2700.76,2701.68,960368.0
1739698920,2701.68,2702.6,2701.68,2702.4,868218.0
1739698980,2702.36,2702.36,2699.94,2700.24,1143804.0
1739699040,2700.24,2701.81,2700.22,2701.8,327844.0
1739699100,2701.8,2702.89,2700.35,2700.4,1284460.0
1739699160,2700.4,2701.07,2699.03,2699.29,1863396.0
1739699220,2699.13,2699.29,2698.89,2699.01,391584.0
1739699280,2699.01,2700.61,2699.01,2700.39,493012.0
1739699340,2700.46,2701.0,2699.74,2700.69,349818.0
1739699400,2700.37,2700.85,2699.44,2700.52,1000838.0
1739699460,2700.52,2701.5,2700.52,2701.24,1141210.0
1739699520,2701.24,2704.5,2701.24,2704.16,1067980.0
1739699580,2704.16,2704.43,2703.33,2704.43,739790.0
1739699640,2704.42,2706.86,2704.42,2706.03,2205336.0
1739699700,2706.01,2706.01,2704.22,2704.22,1113044.0
1739699760,2704.22,2704.49,2702.59,2704.48,616832.0
1739699820,2704.52,2705.37,2704.49,2704.68,589650.0
1739699880,2704.68,2705.0,2704.44,2704.46,483722.0
1739699940,2704.46,2704.7,2703.38,2703.38,247204.0
1739700000,2703.38,2704.19,2702.68,2703.89,441412.0
1739700060,2703.89,2704.07,2702.25,2703.97,565018.0
1739700120,2703.97,2705.18,2703.97,2704.57,570788.0
1739700180,2704.84,2704.9,2703.0,2704.06,454616.0
1739700240,2704.06,2704.48,2702.78,2703.35,455256.0
1739700300,2703.35,2703.56,2701.5,2701.71,1061410.0
1739700360,2701.57,2702.0,2700.22,2700.22,717630.0
1739700420,2700.22,2702.57,2700.22,2702.47,861550.0
1739700480,2702.47,2704.08,2702.47,2703.22,503968.0
1739700540,2703.22,2704.42,2702.67,2704.42,725538.0
1739700600,2704.42,2705.15,2703.26,2705.14,712896.0
1739700660,2705.14,2706.28,2704.05,2706.28,1446290.0
1739700720,2706.34,2706.41,2704.33,2704.66,471482.0
1739700780,2704.78,2705.91,2704.78,2705.85,240878.0
1739700840,2705.85,2706.62,2705.81,2706.51,401206.0
1739700900,2706.51,2706.64,2705.18,2705.52,679998.0
1739700960,2705.75,2705.76,2704.06,2704.33,586068.0
1739701020,2704.33,2704.83,2704.06,2704.83,302982.0
1739701080,2704.83,2705.16,2703.82,2703.82,443740.0
1739701140,2703.82,2704.2,2703.81,2703.81,269360.0
1739701200,2703.81,2704.17,2703.06,2703.07,370346.0
1739701260,2703.07,2703.29,2703.01,2703.1,253586.0
1739701320,2703.1,2704.07,2702.94,2703.95,334228.0
1739701380,2704.0,2704.02,2703.1,2703.11,208554.0
1739701440,2703.11,2704.33,2703.1,2704.33,314790.0
1739701500,2704.33,2704.33,2703.9,2704.1,258966.0
1739701560,2704.1,2704.11,2702.09,2702.09,412668.0
1739701620,2702.06,2702.22,2701.47,2701.77,2773312.0
1739701680,2701.77,2701.85,2701.72,2701.85,154732.0
1739701740,2701.85,2702.55,2701.65,2702.52,1045626.0
1739701800,2702.52,2702.61,2701.56,2701.93,343968.0
1739701860,2701.89,2702.0,2700.86,2701.31,387794.0
1739701920,2701.31,2701.31,2700.83,2700.88,507564.0
1739701980,2700.88,2702.66,2699.18,2699.98,2027442.0
1739702040,2699.98,2699.99,2698.43,2698.64,563096.0
1739702100,2698.64,2699.08,2697.67,2698.89,1060380.0
1739702160,2698.89,2699.42,2698.88,2699.36,276054.0
1739702220,2699.36,2700.9,2699.36,2700.89,292618.0
1739702280,2700.89,2701.98,2700.88,2701.18,266720.0
1739702340,2701.18,2702.77,2701.18,2701.97,529452.0
1739702400,2701.97,2702.08,2699.47,2700.12,1633698.0
1739702460,2700.12,2701.33,2700.12,2701.27,159158.0
1739702520,2701.27,2702.0,2701.26,2701.89,148808.0
1739702580,2701.89,2702.25,2701.89,2702.11,114658.0
1739702640,2702.11,2702.84,2701.52,2702.49,456744.0
1739702700,2702.43,2702.48,2701.33,2701.34,1179646.0
1739702760,2701.34,2701.34,2698.87,2698.87,1261740.0
1739702820,2698.78,2699.15,2697.93,2697.98,1447586.0
1739702880,2697.98,2698.47,2697.29,2697.9,1386634.0
1739702940,2697.9,2699.87,2697.83,2699.02,1522978.0
1739703000,2699.02,2699.77,2699.01,2699.01,1988084.0
1739703060,2699.01,2699.02,2698.06,2698.15,1443142.0
1739703120,2698.15,2698.91,2698.0,2698.14,1296086.0
1739703180,2698.14,2698.71,2697.19,2697.73,1676700.0
1739703240,2697.73,2697.73,2694.23,2694.32,2299290.0
1739703300,2694.32,2695.38,2693.73,2694.31,1989832.0
1739703360,2694.31,2694.66,2693.01,2693.02,1643166.0
1739703420,2693.23,2693.54,2691.68,2692.1,3285832.0
1739703480,2692.1,2695.22,2692.09,2694.82,944586.0
1739703540,2694.82,2694.82,2694.21,2694.22,507988.0
1739703600,2694.22,2694.65,2692.44,2693.06,1937994.0
1739703660,2693.06,2693.83,2692.47,2693.27,782258.0
1739703720,2693.55,2694.45,2693.31,2693.88,455692.0
1739703780,2693.88,2696.4,2693.88,2696.4,765308.0
1739703840,2696.4,2696.46,2696.01,2696.45,931188.0
1739703900,2696.45,2697.47,2695.23,2697.46,873316.0
1739703960,2697.46,2699.45,2697.46,2698.8,4024840.0
1739704020,2698.8,2699.0,2698.4,2699.0,316106.0
1739704080,2699.0,2699.68,2698.99,2699.67,461464.0
1739704140,2699.67,2699.82,2699.35,2699.35,275450.0
1739704200,2699.35,2700.01,2699.35,2700.0,169846.0
1739704260,2700.0,2700.55,2699.98,2700.48,1163316.0
1739704320,2700.48,2700.48,2699.16,2699.62,513964.0
1739704380,2699.62,2699.63,2699.23,2699.24,333626.0
1739704440,2699.24,2700.83,2699.23,2700.83,332300.0
1739704500,2700.83,2701.0,2700.48,2700.48,288102.0
1739704560,2700.42,2700.42,2699.37,2699.99,250210.0
1739704620,2699.99,2701.78,2699.98,2701.64,366712.0
1739704680,2701.67,2704.56,2701.67,2704.55,2581130.0
1739704740,2704.55,2706.13,2704.55,2704.9,2736978.0
1739704800,2704.9,2709.75,2704.56,2709.43,4437790.0
1739704860,2709.44,2711.41,2708.17,2708.9,6657696.0
1739704920,2708.9,2708.9,2708.59,2708.87,630156.0
1739704980,2708.87,2708.88,2707.12,2707.32,1079428.0
1739705040,2707.32,2707.99,2707.32,2707.54,683576.0
1739705100,2707.53,2707.99,2707.26,2707.77,700158.0
1739705160,2707.77,2708.69,2707.35,2708.68,437100.0
1739705220,2708.68,2708.98,2708.13,2708.14,688020.0
1739705280,2708.14,2708.62,2707.72,2708.61,534850.0
1739705340,2708.61,2708.61,2707.63,2707.64,754780.0
1739705400,2707.64,2708.29,2707.56,2707.56,410006.0
1739705460,2707.56,2707.56,2705.23,2706.62,2589420.0
1739705520,2706.62,2707.59,2706.13,2706.95,561028.0
1739705580,2707.01,2707.02,2706.33,2706.48,362832.0
1739705640,2706.48,2707.75,2706.47,2707.12,553750.0
1739705700,2707.12,2708.53,2707.0,2708.51,587216.0
1739705760,2708.51,2709.99,2708.0,2709.71,2361960.0
1739705820,2709.71,2710.0,2707.85,2707.86,303470.0
1739705880,2707.86,2707.87,2707.48,2707.56,274808.0
1739705940,2707.56,2707.57,2706.0,2706.01,382358.0
1739706000,2706.01,2706.21,2704.71,2704.71,644324.0
1739706060,2704.71,2705.15,2703.97,2704.8,809258.0
1739706120,2704.8,2704.83,2704.28,2704.33,446670.0
1739706180,2704.33,2706.91,2704.32,2706.4,828964.0
1739706240,2706.4,2706.99,2706.09,2706.48,450610.0
1739706300,2706.48,2706.99,2705.85,2705.86,303650.0
1739706360,2705.86,2707.69,2705.27,2707.41,252910.0
1739706420,2707.41,2708.82,2707.4,2708.4,463774.0
1739706480,2708.4,2709.77,2708.0,2709.75,540520.0
1739706540,2709.75,2709.77,2708.52,2709.33,376564.0
1739706600,2709.33,2709.77,2709.06,2709.32,404608.0
1739706660,2709.32,2709.34,2708.61,2709.28,258486.0
1739706720,2709.28,2709.28,2708.11,2708.12,713926.0
1739706780,2708.12,2709.65,2707.95,2709.09,2172108.0
1739706840,2709.09,2710.0,2709.09,2709.99,519700.0
1739706900,2709.99,2710.96,2709.35,2710.76,614590.0
1739706960,2710.76,2711.34,2710.69,2711.31,533248.0
1739707020,2711.31,2711.87,2711.26,2711.37,448590.0
1739707080,2711.37,2711.37,2710.34,2710.35,317122.0
1739707140,2710.35,2710.36,2709.52,2709.76,382452.0
1739707200,2709.76,2710.34,2708.46,2708.46,806964.0
1739707260,2708.46,2709.31,2708.42,2708.42,320414.0
1739707320,2708.43,2711.37,2708.24,2709.76,1111286.0
1739707380,2709.69,2710.89,2709.48,2710.01,264896.0
1739707440,2710.01,2710.02,2709.35,2709.35,188594.0
1739707500,2709.35,2709.35,2707.38,2707.39,1047436.0
1739707560,2707.39,2707.59,2706.42,2706.42,307766.0
1739707620,2706.42,2708.02,2706.0,2707.11,1733066.0
1739707680,2707.11,2708.0,2706.81,2707.99,279112.0
1739707740,2707.99,2708.87,2707.99,2708.79,328318.0
1739707800,2708.8,2708.91,2707.71,2708.26,549386.0
1739707860,2708.26,2710.65,2708.26,2710.65,382842.0
1739707920,2710.59,2711.15,2710.23,2710.39,500692.0
1739707980,2710.39,2711.23,2710.38,2711.03,181880.0
1739708040,2711.03,2711.37,2710.09,2710.94,804884.0
1739708100,2711.0,2711.0,2709.39,2709.81,436110.0
1739708160,2709.81,2709.83,2708.82,2708.93,327534.0
1739708220,2708.93,2709.79,2707.97,2709.04,998460.0
1739708280,2709.08,2709.1,2706.69,2707.47,704430.0
1739708340,2707.47,2708.5,2707.46,2708.5,205760.0
1739708400,2708.5,2709.67,2708.5,2709.66,595706.0
1739708460,2709.66,2709.97,2708.0,2708.49,231476.0
1739708520,2708.74,2709.42,2708.48,2708.54,131440.0
1739708580,2708.54,2709.95,2708.54,2709.89,348412.0
1739708640,2709.73,2709.73,2708.98,2709.05,122790.0
1739708700,2709.05,2709.66,2708.31,2709.63,417646.0
1739708760,2709.34,2709.35,2708.07,2708.77,557438.0
1739708820,2708.77,2708.77,2707.22,2707.39,338034.0
1739708880,2707.39,2708.0,2707.39,2707.95,203688.0
1739708940,2707.95,2708.28,2707.31,2707.32,136098.0
1739709000,2707.23,2707.23,2706.26,2706.74,290706.0
1739709060,2706.62,2706.62,2705.43,2705.88,638880.0
1739709120,2705.83,2706.29,2705.36,2706.28,328738.0
1739709180,2706.28,2706.54,2705.09,2705.16,469944.0
1739709240,2705.18,2706.23,2705.11,2705.11,347902.0
1739709300,2705.11,2706.95,2705.06,2706.95,618940.0
1739709360,2706.95,2708.13,2706.71,2707.82,368626.0
1739709420,2707.82,2708.48,2706.77,2706.98,952896.0
1739709480,2706.86,2706.87,2706.01,2706.15,257994.0
1739709540,2706.15,2706.15,2704.36,2704.65,676858.0
1739709600,2704.65,2704.65,2702.48,2703.94,1196228.0
1739709660,2703.94,2705.41,2703.92,2705.35,314034.0
1739709720,2705.35,2706.63,2705.34,2706.62,415256.0
1739709780,2706.62,2706.62,2704.58,2705.07,181940.0
1739709840,2705.07,2705.65,2704.58,2704.63,169108.0
1739709900,2704.64,2704.9,2703.47,2704.85,311554.0
1739709960,2704.74,2704.78,2703.47,2704.59,435324.0
1739710020,2704.59,2705.31,2704.21,2705.3,1083724.0
1739710080,2705.3,2705.31,2704.6,2704.65,195032.0
1739710140,2704.65,2705.94,2704.19,2705.94,405334.0
1739710200,2705.94,2706.38,2704.8,2705.92,490288.0
1739710260,2705.92,2706.19,2705.3,2706.12,220278.0
1739710320,2706.12,2706.62,2706.11,2706.43,170698.0
1739710380,2706.43,2706.43,2704.53,2704.53,229392.0
1739710440,2704.53,2705.11,2704.46,2705.11,296774.0
1739710500,2705.11,2705.11,2702.89,2702.9,629044.0
1739710560,2702.9,2703.64,2702.46,2702.74,742446.0
1739710620,2702.74,2704.4,2702.73,2702.9,416682.0
1739710680,2702.9,2703.96,2702.89,2703.39,133156.0
1739710740,2703.39,2704.81,2703.38,2704.8,146982.0
1739710800,2704.8,2705.44,2704.13,2705.43,261044.0
1739710860,2705.43,2705.44,2703.55,2703.57,244462.0
1739710920,2703.57,2703.57,2702.5,2702.51,357306.0
1739710980,2702.51,2702.53,2701.93,2702.19,466156.0
1739711040,2702.19,2703.87,2701.93,2703.44,922950.0
1739711100,2703.44,2703.98,2702.02,2702.99,1580932.0
1739711160,2702.99,2703.15,2700.69,2700.69,377444.0
1739711220,2700.69,2701.15,2698.74,2698.74,2652462.0
1739711280,2698.79,2700.98,2698.79,2700.89,1255162.0
1739711340,2700.89,2700.89,2698.96,2700.72,772992.0
1739711400,2700.72,2700.98,2699.27,2700.96,891550.0
1739711460,2700.96,2703.84,2700.8,2703.78,655672.0
1739711520,2703.78,2703.84,2702.45,2703.84,542708.0
1739711580,2703.84,2703.91,2703.46,2703.48,443798.0
1739711640,2703.48,2703.85,2702.27,2703.84,387192.0
1739711700,2703.84,2705.68,2702.6,2705.68,1257698.0
1739711760,2705.68,2707.82,2705.67,2706.97,1345770.0
1739711820,2706.97,2707.08,2706.14,2706.32,719590.0
1739711880,2706.32,2707.77,2706.32,2707.27,774604.0
1739711940,2707.14,2707.15,2706.34,2706.94,824028.0
1739712000,2706.94,2707.48,2706.16,2706.16,767686.0
1739712060,2706.16,2708.07,2705.29,2708.0,712192.0
1739712120,2708.0,2708.43,2707.27,2707.27,605056.0
1739712180,2707.27,2708.27,2706.83,2707.24,277108.0
1739712240,2706.9,2707.73,2706.53,2706.9,550070.0
1739712300,2706.89,2706.89,2705.3,2705.31,385950.0
1739712360,2705.31,2706.2,2704.45,2704.45,588886.0
1739712420,2704.44,2705.12,2703.69,2703.69,337354.0
1739712480,2703.32,2703.94,2703.26,2703.83,625746.0
1739712540,2703.83,2704.02,2703.69,2703.97,146794.0
1739712600,2703.97,2703.98,2701.39,2702.53,361558.0
1739712660,2702.53,2706.49,2702.53,2706.43,538990.0
1739712720,2706.25,2708.28,2705.79,2707.59,492764.0
1739712780,2707.54,2707.54,2705.9,2707.18,350114.0
1739712840,2707.18,2707.18,2705.8,2706.01,189796.0
1739712900,2706.01,2706.01,2704.47,2704.79,169050.0
1739712960,2704.5,2705.77,2703.72,2703.74,239196.0
1739713020,2703.74,2704.68,2703.42,2704.61,271518.0
1739713080,2704.61,2704.96,2704.14,2704.69,329662.0
1739713140,2704.69,2704.9,2702.5,2702.52,372176.0
1739713200,2702.52,2702.52,2700.05,2700.06,1138474.0
1739713260,2700.06,2701.78,2698.51,2698.65,1337238.0
1739713320,2698.65,2700.77,2698.65,2699.68,1415024.0
1739713380,2699.68,2699.7,2695.41,2697.02,4542844.0
1739713440,2697.02,2697.93,2695.52,2696.23,1359636.0
1739713500,2696.29,2696.91,2694.95,2696.44,2002792.0
1739713560,2696.44,2698.0,2696.25,2697.81,1603424.0
1739713620,2697.58,2698.96,2696.51,2698.8,1265896.0
1739713680,2698.69,2698.85,2696.38,2696.59,892908.0
1739713740,2696.59,2697.03,2694.0,2694.23,1123256.0
1739713800,2694.23,2694.89,2692.96,2693.19,1726940.0
1739713860,2693.36,2695.92,2691.57,2695.89,4789734.0
1739713920,2695.89,2696.45,2693.14,2693.15,973422.0
1739713980,2693.15,2693.9,2690.01,2691.75,1648132.0
1739714040,2691.75,2692.4,2691.07,2692.22,1437532.0
1739714100,2692.22,2692.22,2690.01,2690.32,1819956.0
1739714160,2690.32,2690.57,2688.0,2688.39,4286990.0
1739714220,2688.44,2692.03,2688.31,2692.03,2526190.0
1739714280,2692.06,2692.99,2691.46,2692.19,1213756.0
1739714340,2692.19,2692.6,2690.39,2691.1,2413492.0
1739714400,2690.81,2690.81,2682.61,2683.97,8560276.0
1739714460,2684.02,2684.5,2679.1,2681.22,7403684.0
1739714520,2681.44,2682.44,2680.57,2681.56,4227006.0
1739714580,2681.56,2685.34,2679.09,2685.34,4161966.0
1739714640,2685.33,2686.73,2682.5,2684.98,4864724.0
1739714700,2684.92,2684.92,2676.09,2680.52,12418916.0
1739714760,2680.4,2682.74,2679.67,2682.73,1279958.0
1739714820,2683.01,2685.95,2683.01,2685.44,1851796.0
1739714880,2685.5,2687.62,2685.5,2686.87,1718096.0
1739714940,2686.78,2689.64,2686.52,2689.57,2095278.0
1739715000,2689.57,2692.69,2687.72,2689.91,2137540.0
1739715060,2689.87,2689.87,2687.65,2687.65,1393472.0
1739715120,2687.65,2688.0,2686.15,2686.15,850082.0
1739715180,2686.07,2686.63,2683.8,2685.8,2324468.0
1739715240,2685.8,2686.46,2683.24,2683.9,860050.0
1739715300,2683.9,2683.9,2680.0,2680.01,1711132.0
1739715360,2680.01,2682.56,2678.58,2681.49,2240374.0
1739715420,2681.38,2682.63,2680.44,2680.44,1160266.0
1739715480,2680.44,2683.16,2680.44,2683.0,1253624.0
1739715540,2682.78,2683.0,2680.55,2681.16,725822.0
1739715600,2681.09,2681.09,2675.78,2678.97,4909952.0
1739715660,2678.97,2682.27,2678.59,2682.11,1579608.0
1739715720,2682.17,2682.68,2679.79,2682.68,1495256.0
1739715780,2682.78,2685.16,2682.08,2683.19,2721224.0
1739715840,2683.28,2683.28,2681.63,2682.24,910642.0
1739715900,2682.29,2682.33,2678.52,2680.84,1264122.0
1739715960,2680.84,2680.84,2679.33,2680.26,603054.0
1739716020,2680.26,2682.72,2680.09,2682.66,700190.0
1739716080,2682.64,2684.99,2681.44,2683.35,1250106.0
1739716140,2683.35,2683.36,2681.94,2682.43,2276894.0
1739716200,2682.43,2683.62,2681.8,2683.19,644004.0
1739716260,2683.19,2685.88,2682.76,2684.04,1441646.0
1739716320,2683.75,2683.76,2679.06,2680.11,1079398.0
1739716380,2680.5,2682.46,2679.43,2682.3,696178.0
1739716440,2682.3,2686.63,2682.3,2686.0,3636976.0
1739716500,2685.98,2686.78,2683.17,2683.81,1276380.0
1739716560,2683.7,2686.0,2683.09,2686.0,1411670.0
1739716620,2686.0,2689.48,2685.93,2688.51,1389936.0
1739716680,2688.51,2689.71,2687.38,2688.13,2316024.0
1739716740,2688.13,2688.61,2686.93,2687.97,660906.0
1739716800,2687.97,2688.54,2687.06,2687.3,648476.0
1739716860,2687.3,2688.0,2686.86,2687.74,557978.0
1739716920,2687.74,2689.63,2687.47,2689.37,1042608.0
1739716980,2689.37,2691.01,2688.53,2690.63,1299634.0
1739717040,2690.65,2691.88,2690.57,2691.24,1341202.0
1739717100,2691.24,2696.43,2690.51,2694.3,3072788.0
1739717160,2694.3,2695.53,2693.13,2693.67,2199274.0
1739717220,2693.67,2696.41,2692.76,2696.36,1053332.0
1739717280,2696.36,2697.54,2696.22,2696.49,5415776.0
1739717340,2696.49,2697.36,2693.8,2693.8,2789910.0
1739717400,2693.69,2694.52,2692.7,2692.7,998316.0
1739717460,2692.7,2694.37,2689.7,2693.68,2966518.0
1739717520,2693.68,2694.79,2692.61,2692.62,487136.0
1739717580,2692.68,2692.68,2691.15,2691.15,1060396.0
1739717640,2690.94,2692.62,2690.88,2692.12,374868.0
1739717700,2692.12,2692.12,2689.65,2690.4,585154.0
1739717760,2690.4,2690.62,2688.51,2688.84,611032.0
1739717820,2688.84,2690.35,2688.84,2690.34,328872.0
1739717880,2690.34,2691.26,2690.0,2690.44,287454.0
1739717940,2690.19,2690.49,2689.15,2690.47,333634.0
1739718000,2690.47,2690.55,2688.88,2689.92,576234.0
1739718060,2689.92,2691.54,2689.92,2690.69,592990.0
1739718120,2690.52,2694.02,2690.46,2693.6,1064798.0
1739718180,2693.6,2695.85,2693.6,2695.29,987618.0
1739718240,2695.43,2696.22,2695.0,2695.49,726960.0
1739718300,2695.49,2696.15,2694.17,2694.69,823438.0
1739718360,2694.69,2694.8,2693.51,2693.97,268890.0
1739718420,2694.19,2695.49,2694.19,2695.07,327416.0
1739718480,2695.07,2695.07,2692.3,2692.3,358896.0
1739718540,2692.3,2693.35,2691.5,2693.34,974638.0
1739718600,2693.34,2694.83,2692.85,2693.18,642600.0
1739718660,2693.17,2693.23,2690.32,2690.84,1333458.0
1739718720,2690.79,2691.21,2689.47,2691.2,709968.0
1739718780,2691.2,2691.45,2689.81,2689.81,948124.0
1739718840,2689.81,2689.81,2686.48,2686.84,1967524.0
1739718900,2687.32,2687.57,2685.93,2686.79,1089772.0
1739718960,2686.79,2687.7,2685.28,2685.39,952804.0
1739719020,2685.45,2688.27,2685.2,2688.27,1218392.0
1739719080,2688.27,2689.24,2687.79,2689.18,994054.0
1739719140,2689.18,2689.82,2688.71,2688.89,277884.0
1739719200,2688.88,2689.05,2687.37,2687.61,1513074.0
1739719260,2687.63,2691.33,2687.63,2691.27,733804.0
1739719320,2691.27,2693.49,2690.61,2693.07,1198076.0
1739719380,2693.07,2693.07,2691.11,2692.98,512654.0
1739719440,2693.05,2696.28,2692.85,2695.52,4906782.0
1739719500,2695.52,2699.86,2695.06,2698.43,5663484.0
1739719560,2698.43,2699.67,2697.43,2699.67,1319282.0
1739719620,2699.67,2699.68,2698.51,2698.97,1341066.0
1739719680,2698.97,2699.23,2697.87,2697.87,680340.0
1739719740,2697.87,2699.26,2697.75,2699.03,448056.0
1739719800,2699.03,2699.24,2697.01,2698.04,1434932.0
1739719860,2698.04,2698.91,2697.23,2697.75,1327410.0
1739719920,2697.68,2697.68,2695.01,2697.52,1554478.0
1739719980,2697.52,2699.0,2696.45,2696.45,1518464.0
1739720040,2696.45,2697.67,2694.27,2695.14,1201530.0
1739720100,2695.14,2696.0,2693.63,2696.0,780584.0
1739720160,2696.0,2696.0,2694.4,2695.64,224412.0
1739720220,2695.64,2695.65,2693.58,2694.89,611740.0
1739720280,2694.89,2695.29,2693.59,2695.29,313652.0
1739720340,2695.34,2695.61,2693.58,2694.59,468400.0
1739720400,2694.59,2695.79,2694.38,2695.7,249970.0
1739720460,2695.7,2696.63,2695.1,2696.57,271958.0
1739720520,2696.52,2697.0,2695.94,2697.0,452566.0
1739720580,2697.0,2697.31,2696.64,2697.07,303812.0
1739720640,2697.07,2698.0,2696.81,2697.99,226538.0
1739720700,2697.99,2697.99,2695.77,2695.98,390980.0
1739720760,2695.98,2697.89,2695.93,2697.89,359008.0
1739720820,2697.89,2697.92,2696.08,2696.85,664246.0
1739720880,2697.03,2697.91,2696.82,2697.28,122148.0
1739720940,2697.28,2697.5,2696.17,2697.28,368736.0
1739721000,2697.28,2697.9,2696.43,2697.78,326686.0
1739721060,2697.78,2697.79,2696.57,2696.97,234384.0
1739721120,2696.97,2696.98,2695.77,2695.99,142660.0
1739721180,2696.25,2697.16,2696.25,2697.16,247822.0
1739721240,2697.16,2697.17,2696.0,2696.0,231550.0
1739721300,2696.0,2696.2,2695.06,2695.07,832112.0
1739721360,2695.07,2695.42,2694.3,2695.4,560158.0
1739721420,2695.4,2695.42,2694.1,2695.11,294732.0
1739721480,2695.11,2695.17,2694.69,2694.7,121292.0
1739721540,2694.7,2694.7,2692.13,2692.95,3044006.0
1739721600,2692.95,2692.95,2690.9,2691.6,1029610.0
1739721660,2691.6,2692.95,2691.17,2692.31,616020.0
1739721720,2692.33,2693.95,2692.33,2692.97,517856.0
1739721780,2692.97,2692.97,2688.55,2689.73,1498510.0
1739721840,2689.73,2691.77,2689.72,2691.77,505634.0
1739721900,2691.76,2691.76,2690.02,2690.11,1001392.0
1739721960,2690.11,2691.07,2689.09,2689.88,660130.0
1739722020,2689.88,2691.9,2689.09,2690.4,1517986.0
1739722080,2690.4,2692.2,2689.68,2692.2,177826.0
1739722140,2692.19,2693.99,2692.04,2693.98,380676.0
1739722200,2693.98,2695.98,2693.89,2695.97,613446.0
1739722260,2695.97,2696.28,2695.06,2696.2,311360.0
1739722320,2696.2,2697.28,2695.76,2696.7,542818.0
1739722380,2696.7,2696.89,2695.37,2695.56,663832.0
1739722440,2695.56,2695.58,2694.88,2695.04,414118.0
1739722500,2695.04,2695.05,2693.01,2695.03,557738.0
1739722560,2695.03,2695.03,2692.73,2693.79,272596.0
1739722620,2693.79,2693.79,2690.99,2691.0,636910.0
1739722680,2691.0,2691.41,2689.98,2690.1,704126.0
1739722740,2690.1,2690.6,2690.0,2690.58,241098.0
1739722800,2690.7,2692.17,2690.7,2691.85,508026.0
1739722860,2691.85,2693.24,2691.85,2693.12,413596.0
1739722920,2693.17,2695.13,2693.02,2694.39,992722.0
1739722980,2694.39,2695.2,2693.58,2694.56,499652.0
1739723040,2694.56,2694.61,2693.12,2693.19,473964.0
1739723100,2693.12,2694.34,2693.12,2693.39,129674.0
1739723160,2693.39,2695.0,2693.38,2694.85,249986.0
1739723220,2694.94,2696.43,2694.94,2696.42,1008552.0
1739723280,2696.42,2697.73,2696.42,2697.72,563952.0
1739723340,2697.72,2698.33,2696.53,2696.59,665810.0
1739723400,2696.59,2698.86,2695.93,2698.38,788890.0
1739723460,2698.36,2699.18,2697.32,2699.18,946760.0
1739723520,2699.11,2699.9,2698.41,2699.18,1368294.0
1739723580,2699.18,2699.19,2698.24,2698.93,324702.0
1739723640,2698.7,2699.35,2698.08,2698.29,328442.0
1739723700,2698.29,2698.29,2695.43,2695.57,694166.0
1739723760,2695.57,2696.97,2695.57,2696.19,302468.0
1739723820,2696.19,2696.48,2695.56,2696.16,257898.0
1739723880,2696.16,2696.57,2695.18,2695.19,728318.0
1739723940,2695.19,2695.2,2693.26,2693.43,904076.0
1739724000,2693.43,2694.37,2693.1,2693.11,297718.0
1739724060,2693.11,2693.83,2693.1,2693.31,214742.0
1739724120,2693.31,2693.31,2691.27,2692.08,1697096.0
1739724180,2692.07,2693.43,2692.07,2693.11,440732.0
1739724240,2693.11,2693.81,2692.61,2692.68,569938.0
1739724300,2692.68,2692.69,2690.37,2691.15,534358.0
1739724360,2691.15,2691.41,2690.17,2690.58,434676.0
1739724420,2690.58,2691.02,2690.0,2690.02,328616.0
1739724480,2690.17,2691.42,2690.17,2691.3,446634.0
1739724540,2691.3,2691.52,2690.0,2691.15,356130.0
1739724600,2691.15,2691.46,2690.1,2691.46,441876.0
1739724660,2691.46,2693.25,2691.46,2692.94,484966.0
1739724720,2692.94,2692.99,2691.76,2692.33,237574.0
1739724780,2692.33,2695.57,2692.33,2695.4,447898.0
1739724840,2695.4,2696.6,2695.39,2696.59,380882.0
1739724900,2696.59,2696.6,2695.84,2695.85,223202.0
1739724960,2695.85,2696.06,2695.5,2696.06,299164.0
1739725020,2696.06,2696.06,2695.34,2695.91,145174.0
1739725080,2695.86,2695.86,2695.0,2695.38,111364.0
1739725140,2695.38,2695.98,2695.37,2695.93,129590.0
1739725200,2695.93,2697.0,2695.16,2695.16,758530.0
1739725260,2695.31,2695.88,2694.27,2694.77,430198.0
1739725320,2694.77,2695.62,2694.16,2695.26,432582.0
1739725380,2695.26,2696.65,2695.09,2696.64,269610.0
1739725440,2696.64,2697.37,2696.64,2696.69,447120.0
1739725500,2696.75,2696.91,2696.28,2696.32,488198.0
1739725560,2696.32,2697.29,2696.31,2697.18,227740.0
1739725620,2697.18,2697.92,2697.18,2697.4,483154.0
1739725680,2697.47,2697.65,2696.95,2697.41,162492.0
1739725740,2697.41,2697.94,2696.03,2696.65,337580.0
1739725800,2696.65,2697.98,2696.65,2697.65,220478.0
1739725860,2697.65,2699.43,2697.65,2699.36,714708.0
1739725920,2699.36,2700.0,2698.86,2699.99,868724.0
1739725980,2699.99,2702.24,2699.94,2700.59,2779854.0
1739726040,2700.32,2700.99,2698.82,2698.9,735112.0
1739726100,2698.9,2700.06,2697.66,2700.0,726866.0
1739726160,2700.0,2700.46,2699.35,2699.35,413198.0
1739726220,2699.35,2699.37,2697.67,2698.85,569442.0
1739726280,2698.85,2699.13,2698.59,2698.6,165510.0
1739726340,2698.6,2698.61,2696.4,2696.41,352238.0
1739726400,2696.41,2697.6,2695.75,2696.49,956114.0
1739726460,2696.48,2696.54,2695.76,2695.97,170740.0
1739726520,2695.97,2696.94,2695.92,2696.93,425172.0
1739726580,2696.93,2696.94,2695.84,2695.85,172636.0
1739726640,2695.85,2696.39,2694.72,2694.82,534348.0
1739726700,2694.82,2694.82,2693.47,2693.8,878044.0
1739726760,2693.8,2694.23,2693.8,2693.82,462712.0
1739726820,2693.82,2694.85,2693.81,2693.99,224858.0
1739726880,2693.99,2695.56,2693.99,2695.42,696762.0
1739726940,2695.42,2696.08,2695.05,2695.07,441158.0
1739727000,2695.02,2695.02,2691.69,2692.07,647710.0
1739727060,2692.07,2693.65,2692.07,2692.89,607012.0
1739727120,2692.83,2692.88,2691.41,2691.56,1005692.0
1739727180,2691.61,2691.98,2690.9,2691.1,506478.0
1739727240,2691.1,2691.69,2690.09,2690.29,908326.0
1739727300,2690.19,2690.7,2688.0,2690.49,1446846.0
1739727360,2690.49,2690.5,2688.31,2688.74,335156.0
1739727420,2689.1,2689.73,2688.18,2689.09,690474.0
1739727480,2689.09,2689.98,2689.08,2689.09,963382.0
1739727540,2689.09,2690.89,2689.09,2690.89,306278.0
1739727600,2690.89,2691.85,2690.6,2691.84,512632.0
1739727660,2691.79,2691.79,2691.26,2691.27,324312.0
1739727720,2691.27,2692.45,2691.26,2692.0,162872.0
1739727780,2692.06,2693.21,2691.53,2692.66,450582.0
1739727840,2692.61,2693.12,2692.2,2693.11,112492.0
1739727900,2693.11,2693.53,2692.59,2692.65,745638.0
1739727960,2692.65,2692.65,2690.01,2690.02,286880.0
1739728020,2690.02,2690.02,2688.63,2688.64,470700.0
1739728080,2688.63,2690.23,2688.61,2690.04,291820.0
1739728140,2690.04,2691.0,2690.04,2690.99,112054.0
1739728200,2690.99,2691.36,2688.43,2688.44,379466.0
1739728260,2688.43,2688.67,2687.13,2687.99,851484.0
1739728320,2687.99,2688.61,2687.79,2687.94,287876.0
1739728380,2688.01,2688.77,2687.97,2688.57,232452.0
1739728440,2688.57,2688.57,2685.98,2686.04,598222.0
1739728500,2686.04,2686.4,2685.81,2686.07,359688.0
1739728560,2686.07,2686.07,2684.39,2685.86,2792414.0
1739728620,2685.67,2685.92,2684.17,2684.64,538568.0
1739728680,2684.7,2685.59,2684.03,2685.55,416886.0
1739728740,2685.59,2687.23,2685.4,2686.67,848988.0
1739728800,2686.67,2686.68,2685.42,2685.43,547908.0
1739728860,2685.43,2685.44,2680.72,2684.38,3117964.0
1739728920,2684.5,2685.9,2681.8,2681.8,3114226.0
1739728980,2681.8,2682.96,2681.47,2682.45,710024.0
1739729040,2682.45,2682.45,2680.0,2680.0,1589380.0
1739729100,2680.0,2681.61,2679.11,2680.78,4353868.0
1739729160,2680.78,2683.7,2680.78,2682.91,2628964.0
1739729220,2682.91,2682.91,2679.51,2680.95,1010808.0
1739729280,2680.95,2681.69,2680.94,2681.27,489312.0
1739729340,2681.27,2682.29,2681.22,2681.89,771048.0
1739729400,2681.89,2682.99,2680.67,2680.69,974028.0
1739729460,2680.69,2681.52,2677.56,2678.57,4034750.0
1739729520,2678.95,2680.28,2677.67,2677.67,1593218.0
1739729580,2677.67,2681.17,2676.72,2681.11,2570460.0
1739729640,2681.17,2681.69,2681.16,2681.68,499794.0
1739729700,2681.68,2682.52,2678.5,2679.59,2000952.0
1739729760,2679.59,2679.73,2676.13,2676.43,1616338.0
1739729820,2676.43,2677.57,2676.42,2677.19,729608.0
1739729880,2677.19,2677.82,2676.47,2677.4,847356.0
1739729940,2677.39,2677.78,2673.18,2674.96,5925760.0
1739730000,2674.96,2674.96,2668.69,2673.63,9781926.0
1739730060,2673.69,2674.61,2672.15,2674.61,1746486.0
1739730120,2674.61,2676.4,2674.42,2674.99,3156160.0
1739730180,2675.28,2675.45,2672.53,2672.55,2099006.0
1739730240,2672.55,2672.86,2671.88,2672.42,686946.0
1739730300,2672.91,2673.43,2672.59,2672.74,2547488.0
1739730360,2672.69,2674.3,2672.62,2674.17,538452.0
1739730420,2674.17,2675.7,2672.64,2672.64,2330280.0
1739730480,2672.61,2672.61,2668.35,2668.43,2837558.0
1739730540,2668.43,2668.8,2666.66,2668.44,3827720.0
1739730600,2668.44,2668.44,2658.1,2666.1,22735374.0
1739730660,2666.13,2672.62,2665.61,2671.12,4223636.0
1739730720,2671.02,2671.16,2666.51,2668.94,2219700.0
1739730780,2668.58,2669.81,2667.57,2668.81,1301644.0
1739730840,2668.81,2671.81,2667.38,2668.03,4605628.0
1739730900,2668.03,2668.03,2664.83,2666.73,1560554.0
1739730960,2666.84,2668.69,2663.02,2667.55,3579372.0
1739731020,2667.12,2668.7,2665.27,2668.41,1047292.0
1739731080,2668.63,2670.99,2668.63,2670.54,1571432.0
1739731140,2670.4,2671.5,2670.0,2670.01,995574.0
1739731200,2670.01,2670.01,2666.24,2668.49,1928898.0
1739731260,2668.71,2670.4,2668.71,2669.19,563148.0
1739731320,2669.3,2671.61,2668.79,2671.61,532482.0
1739731380,2671.65,2674.9,2671.11,2674.9,1565862.0
1739731440,2674.94,2675.04,2671.97,2672.41,1154684.0
1739731500,2672.35,2675.63,2672.06,2675.39,3582474.0
1739731560,2675.28,2677.85,2675.28,2676.88,3991416.0
1739731620,2676.88,2677.96,2676.72,2677.0,877966.0
1739731680,2676.92,2678.99,2676.6,2677.89,1006296.0
1739731740,2677.89,2679.69,2677.89,2678.55,784458.0
1739731800,2678.46,2680.85,2678.18,2680.51,1704248.0
1739731860,2680.51,2680.51,2676.42,2676.43,1191196.0
1739731920,2676.43,2677.06,2675.31,2676.32,619088.0
1739731980,2676.32,2677.38,2675.78,2677.31,953068.0
1739732040,2677.31,2677.68,2676.08,2677.68,219032.0
1739732100,2677.68,2678.65,2675.89,2675.98,773570.0
1739732160,2675.43,2675.43,2673.01,2674.64,568302.0
1739732220,2674.59,2677.62,2674.14,2677.62,428814.0
1739732280,2677.62,2679.74,2677.6,2679.68,468776.0
1739732340,2679.68,2679.98,2678.03,2678.27,707096.0
1739732400,2678.31,2679.45,2677.01,2679.45,578182.0
1739732460,2679.45,2680.04,2677.31,2680.04,172978.0
1739732520,2680.04,2680.04,2678.0,2678.51,418642.0
1739732580,2678.51,2678.51,2676.2,2676.3,447984.0
1739732640,2676.25,2676.93,2674.36,2675.04,745552.0
1739732700,2675.04,2675.76,2672.84,2673.3,1066666.0
1739732760,2673.3,2673.58,2670.67,2673.58,1952784.0
1739732820,2673.58,2676.57,2673.18,2676.31,1035092.0
1739732880,2676.31,2676.91,2673.83,2673.98,449946.0
1739732940,2673.98,2676.22,2673.5,2676.22,350374.0
1739733000,2676.22,2676.22,2673.72,2674.23,215634.0
1739733060,2674.23,2674.98,2671.66,2672.24,490788.0
1739733120,2672.24,2674.29,2672.24,2673.03,308204.0
1739733180,2673.03,2673.87,2673.03,2673.77,1389914.0
1739733240,2673.77,2674.15,2672.75,2673.15,393414.0
1739733300,2673.15,2673.17,2670.54,2672.77,938410.0
1739733360,2672.77,2674.79,2672.33,2674.78,201746.0
1739733420,2674.8,2675.9,2674.28,2675.9,482800.0
1739733480,2675.9,2676.59,2674.76,2676.37,365724.0
1739733540,2676.06,2676.78,2675.0,2675.01,490958.0
1739733600,2674.98,2674.98,2670.68,2670.68,624230.0
1739733660,2670.66,2671.61,2668.82,2669.11,1928766.0
1739733720,2669.11,2670.89,2666.7,2666.78,1087500.0
1739733780,2666.68,2669.4,2666.61,2668.61,1549778.0
1739733840,2668.61,2670.56,2667.1,2669.95,2084370.0
1739733900,2669.96,2672.32,2669.93,2672.31,611160.0
1739733960,2672.31,2674.73,2672.3,2673.18,990832.0
1739734020,2672.81,2675.0,2672.41,2674.98,205444.0
1739734080,2674.98,2676.3,2674.98,2676.3,239772.0
1739734140,2676.3,2676.3,2673.46,2673.48,985376.0
1739734200,2673.48,2676.81,2672.71,2676.81,2459216.0
1739734260,2676.77,2679.0,2676.77,2678.39,4556644.0
1739734320,2678.39,2679.99,2677.73,2679.88,937442.0
1739734380,2679.88,2683.07,2679.13,2682.99,2189428.0
1739734440,2682.99,2683.51,2680.7,2683.02,1538712.0
1739734500,2683.02,2683.02,2679.89,2679.9,854576.0
1739734560,2679.9,2680.92,2679.77,2680.04,528106.0
1739734620,2680.04,2680.66,2678.51,2678.53,990064.0
1739734680,2678.53,2679.35,2678.27,2678.43,351064.0
1739734740,2678.52,2680.0,2678.52,2679.98,271080.0
1739734800,2679.98,2680.93,2679.8,2680.28,300610.0
1739734860,2680.28,2682.23,2679.8,2681.61,1468922.0
1739734920,2681.57,2682.81,2681.22,2682.81,1515186.0
1739734980,2682.62,2682.64,2681.93,2682.35,297574.0
1739735040,2682.35,2682.95,2681.94,2682.01,396710.0
1739735100,2682.01,2683.0,2680.35,2680.35,2268226.0
1739735160,2680.35,2681.87,2680.35,2681.14,324142.0
1739735220,2681.19,2683.48,2681.19,2683.47,1144122.0
1739735280,2683.47,2686.0,2683.14,2685.99,1407670.0
1739735340,2685.99,2687.0,2684.62,2685.53,3222724.0
1739735400,2685.53,2685.53,2683.77,2684.56,359064.0
1739735460,2684.56,2684.56,2682.67,2682.82,224258.0
1739735520,2682.82,2683.13,2682.64,2683.08,462774.0
1739735580,2682.75,2682.75,2682.26,2682.64,290918.0
1739735640,2682.64,2682.65,2681.6,2682.23,259244.0
1739735700,2682.23,2682.24,2680.94,2681.52,286850.0
1739735760,2681.52,2683.79,2681.52,2682.53,1187092.0
1739735820,2682.53,2683.6,2682.15,2682.68,211918.0
1739735880,2682.68,2682.83,2682.21,2682.81,172672.0
1739735940,2682.81,2682.92,2682.35,2682.35,106064.0
1739736000,2682.25,2682.25,2681.04,2681.88,384444.0
1739736060,2681.88,2683.27,2681.39,2681.8,323152.0
1739736120,2681.8,2682.06,2680.9,2681.57,399952.0
1739736180,2681.57,2681.87,2680.5,2680.56,1073550.0
1739736240,2680.56,2680.57,2679.06,2679.06,592546.0
1739736300,2679.06,2679.4,2677.95,2679.4,546390.0
1739736360,2679.4,2680.0,2678.94,2679.97,281808.0
1739736420,2679.97,2682.1,2679.86,2682.1,671624.0
1739736480,2682.1,2682.81,2681.52,2681.64,274768.0
1739736540,2681.64,2681.64,2678.85,2680.13,342198.0
1739736600,2680.24,2681.61,2680.15,2681.61,801478.0
1739736660,2681.62,2683.29,2681.61,2683.11,736332.0
1739736720,2683.11,2684.25,2683.05,2683.87,837102.0
1739736780,2683.87,2683.89,2682.83,2683.19,235894.0
1739736840,2683.19,2683.19,2681.47,2681.52,153636.0
1739736900,2681.52,2682.12,2678.39,2678.59,800734.0
1739736960,2678.54,2680.49,2678.01,2680.46,731994.0
1739737020,2680.46,2681.23,2679.17,2681.22,573042.0
1739737080,2681.22,2681.86,2680.47,2681.48,237672.0
1739737140,2681.42,2682.4,2680.77,2682.2,171156.0
1739737200,2682.07,2683.73,2682.0,2683.73,209728.0
1739737260,2683.73,2685.43,2683.27,2685.36,448262.0
1739737320,2685.36,2685.37,2682.96,2683.18,277744.0
1739737380,2683.18,2685.17,2683.18,2685.1,390404.0
1739737440,2685.1,2685.11,2683.63,2684.76,774594.0
1739737500,2684.76,2685.28,2683.98,2684.42,173456.0
1739737560,2684.42,2685.3,2683.89,2685.1,1301782.0
1739737620,2685.1,2685.12,2684.23,2684.3,417092.0
1739737680,2684.27,2684.27,2683.23,2683.24,170644.0
1739737740,2683.24,2683.85,2682.62,2682.62,337826.0
1739737800,2682.62,2682.62,2681.27,2681.27,400632.0
1739737860,2681.26,2681.26,2679.0,2679.09,559032.0
1739737920,2679.02,2679.02,2678.01,2678.02,468182.0
1739737980,2678.02,2678.83,2677.33,2677.99,945754.0
1739738040,2677.99,2679.0,2677.08,2677.2,481676.0
1739738100,2677.2,2677.37,2675.77,2675.86,974854.0
1739738160,2675.86,2676.25,2673.28,2676.24,1260554.0
1739738220,2676.24,2677.15,2675.94,2676.72,826832.0
1739738280,2676.72,2677.19,2676.19,2677.03,148740.0
1739738340,2677.03,2677.19,2676.27,2676.28,272012.0
1739738400,2676.26,2677.32,2675.08,2676.22,661348.0
1739738460,2676.22,2676.82,2676.21,2676.22,207046.0
1739738520,2676.22,2677.48,2675.94,2677.47,584662.0
1739738580,2677.47,2677.53,2675.73,2675.73,103254.0
1739738640,2675.73,2676.23,2675.0,2675.63,298352.0
1739738700,2675.63,2676.27,2674.68,2675.85,258218.0
1739738760,2675.85,2676.02,2673.72,2675.28,1794278.0
1739738820,2675.28,2676.37,2673.69,2673.69,368952.0
1739738880,2673.32,2674.58,2672.59,2674.22,1402754.0
1739738940,2674.22,2674.59,2672.83,2673.58,465040.0
1739739000,2673.73,2673.84,2672.07,2672.35,582764.0
1739739060,2672.35,2673.31,2670.31,2672.62,948932.0
1739739120,2672.62,2673.71,2672.48,2673.44,631452.0
1739739180,2673.44,2673.66,2670.1,2670.8,367300.0
1739739240,2670.8,2670.81,2669.47,2670.28,695008.0
1739739300,2670.28,2670.97,2668.78,2670.51,2894326.0
1739739360,2670.73,2671.48,2670.18,2671.47,615706.0
1739739420,2671.47,2671.68,2668.72,2668.72,601872.0
1739739480,2669.13,2669.87,2668.46,2669.52,491652.0
1739739540,2669.41,2670.12,2669.06,2669.06,335770.0
1739739600,2668.88,2672.03,2668.64,2672.03,604968.0
1739739660,2672.03,2672.15,2669.07,2669.62,566878.0
1739739720,2669.62,2670.48,2668.99,2669.07,258326.0
1739739780,2669.07,2670.36,2669.01,2670.27,304248.0
1739739840,2670.12,2671.99,2670.0,2671.14,236508.0
1739739900,2671.14,2673.06,2670.95,2672.44,443390.0
1739739960,2672.44,2674.35,2672.18,2673.82,465296.0
1739740020,2673.82,2674.42,2673.51,2673.75,475188.0
1739740080,2673.75,2674.36,2673.32,2673.57,351780.0
1739740140,2673.57,2674.58,2673.23,2674.03,411924.0
1739740200,2674.04,2675.11,2673.18,2673.18,268610.0
1739740260,2673.07,2674.08,2672.5,2672.51,627474.0
1739740320,2672.46,2672.46,2670.85,2671.47,519990.0
1739740380,2671.38,2671.53,2667.81,2668.8,1717938.0
1739740440,2668.79,2668.79,2662.92,2664.08,5590404.0
1739740500,2664.08,2664.99,2663.43,2664.8,2002500.0
1739740560,2664.75,2664.86,2663.52,2663.59,1282022.0
1739740620,2664.04,2665.89,2664.04,2665.82,541172.0
1739740680,2665.82,2666.89,2664.4,2664.51,2191710.0
1739740740,2664.32,2665.33,2664.26,2665.32,689358.0
1739740800,2665.32,2665.32,2663.31,2664.82,916432.0
1739740860,2664.82,2667.01,2664.73,2665.69,657110.0
1739740920,2665.69,2665.7,2662.59,2662.63,653558.0
1739740980,2662.6,2663.79,2662.24,2663.12,1400002.0
1739741040,2663.11,2665.59,2662.68,2665.2,950602.0
1739741100,2665.2,2667.95,2665.07,2667.95,651878.0
1739741160,2667.95,2669.76,2667.94,2669.73,727364.0
1739741220,2669.56,2671.93,2669.56,2671.89,843796.0
1739741280,2671.68,2672.62,2671.42,2671.93,937824.0
1739741340,2671.93,2672.03,2670.16,2670.65,2869134.0
1739741400,2670.64,2672.73,2670.16,2672.73,835172.0
1739741460,2672.77,2675.44,2672.77,2675.37,1010766.0
1739741520,2675.37,2677.96,2675.1,2675.59,1521394.0
1739741580,2675.59,2677.44,2675.5,2676.75,560632.0
1739741640,2677.01,2677.18,2675.3,2676.12,1625312.0
1739741700,2676.12,2678.04,2675.92,2676.73,1642364.0
1739741760,2676.73,2680.34,2676.46,2679.8,2014108.0
1739741820,2679.8,2682.42,2679.8,2682.31,1195870.0
1739741880,2682.27,2684.16,2682.19,2684.16,1422224.0
1739741940,2684.16,2685.48,2681.97,2683.37,2431258.0
1739742000,2683.24,2685.33,2682.9,2683.44,1075560.0
1739742060,2683.44,2683.45,2680.44,2681.41,1215478.0
1739742120,2681.41,2685.81,2681.4,2684.8,1368642.0
1739742180,2684.8,2684.81,2683.28,2684.8,594804.0
1739742240,2684.8,2688.19,2684.8,2686.19,1544602.0
1739742300,2686.19,2687.54,2683.3,2684.15,868160.0
1739742360,2684.15,2685.4,2683.46,2683.7,848962.0
1739742420,2683.7,2684.95,2683.14,2684.95,391718.0
1739742480,2684.95,2684.98,2684.39,2684.76,236890.0
1739742540,2684.76,2685.63,2684.52,2685.22,572748.0
1739742600,2685.22,2685.65,2683.64,2683.97,726140.0
1739742660,2683.97,2685.09,2683.76,2684.78,312820.0
1739742720,2684.78,2685.73,2684.77,2685.18,146376.0
1739742780,2685.25,2686.2,2685.2,2685.33,357530.0
1739742840,2685.27,2685.27,2683.78,2684.04,597088.0
1739742900,2684.04,2684.09,2682.6,2683.34,703054.0
1739742960,2683.34,2684.06,2681.42,2683.99,598850.0
1739743020,2683.99,2684.96,2683.91,2684.96,237958.0
1739743080,2684.96,2685.81,2684.88,2684.89,1079212.0
1739743140,2685.18,2685.9,2684.52,2685.9,274914.0
1739743200,2685.9,2686.47,2683.64,2684.95,397066.0
1739743260,2684.95,2685.93,2684.64,2685.92,143994.0
1739743320,2685.92,2686.39,2685.52,2685.81,253730.0
1739743380,2685.81,2685.81,2683.76,2683.77,214778.0
1739743440,2683.77,2684.03,2682.88,2682.93,479874.0
1739743500,2682.93,2684.77,2682.93,2684.7,244906.0
1739743560,2684.7,2684.76,2684.64,2684.69,47898.0
1739743620,2684.69,2684.7,2682.58,2682.59,227498.0
1739743680,2682.59,2682.6,2680.75,2680.81,265792.0
1739743740,2680.81,2680.88,2680.0,2680.41,817522.0
1739743800,2680.41,2680.45,2678.8,2678.82,1067820.0
1739743860,2678.82,2678.9,2677.33,2677.61,738696.0
1739743920,2677.94,2680.21,2677.93,2680.2,499958.0
1739743980,2680.2,2681.25,2679.38,2681.18,167150.0
1739744040,2681.18,2685.0,2681.18,2684.99,1488498.0
1739744100,2684.99,2684.99,2683.02,2683.35,341886.0
1739744160,2683.4,2684.12,2682.31,2682.87,344498.0
1739744220,2682.87,2683.19,2680.8,2681.14,535956.0
1739744280,2681.14,2682.31,2680.21,2682.3,315590.0
1739744340,2682.3,2683.19,2682.29,2683.13,100622.0
1739744400,2682.68,2682.68,2680.81,2681.04,525064.0
1739744460,2680.97,2681.47,2679.94,2679.94,386878.0
1739744520,2679.94,2680.28,2679.94,2680.15,189812.0
1739744580,2680.2,2681.09,2680.19,2681.02,90474.0
1739744640,2681.02,2681.04,2680.0,2680.06,157350.0
1739744700,2680.06,2680.06,2677.51,2677.51,782082.0
1739744760,2677.21,2677.21,2668.77,2670.51,2732306.0
1739744820,2670.51,2674.93,2670.32,2674.86,2590630.0
1739744880,2674.86,2674.86,2672.56,2673.94,438712.0
1739744940,2673.94,2675.91,2673.94,2675.89,608682.0
1739745000,2675.96,2677.21,2675.96,2677.21,505956.0
1739745060,2677.21,2677.21,2672.21,2672.61,489004.0
1739745120,2672.61,2674.52,2672.61,2673.3,878244.0
1739745180,2673.3,2673.3,2671.44,2671.44,257108.0
1739745240,2671.44,2671.45,2665.26,2666.39,2138240.0
1739745300,2666.39,2669.83,2663.0,2669.83,6004760.0
1739745360,2669.91,2672.75,2668.26,2668.52,2525388.0
1739745420,2668.52,2672.63,2668.52,2670.72,3718146.0
1739745480,2670.72,2670.81,2669.29,2670.8,881564.0
1739745540,2670.8,2671.73,2669.14,2670.98,676094.0
1739745600,2671.04,2671.89,2669.8,2670.5,504126.0
1739745660,2670.5,2671.48,2670.17,2670.18,394506.0
1739745720,2670.18,2670.19,2670.12,2670.18,54664.0
1739745780,2670.18,2672.08,2669.8,2672.08,614604.0
1739745840,2671.95,2671.95,2671.11,2671.16,374542.0
1739745900,2671.16,2671.17,2670.01,2670.01,131220.0
1739745960,2670.01,2670.02,2669.5,2669.52,206380.0
1739746020,2669.52,2673.06,2669.5,2673.06,374904.0
1739746080,2673.06,2673.99,2672.39,2673.98,483732.0
1739746140,2673.99,2675.94,2673.99,2675.68,596576.0
1739746200,2675.68,2675.69,2675.02,2675.03,328412.0
1739746260,2675.03,2676.07,2675.03,2676.0,440852.0
1739746320,2676.0,2677.0,2675.97,2676.35,535980.0
1739746380,2676.3,2678.07,2676.27,2678.02,378036.0
1739746440,2678.02,2678.54,2677.33,2678.54,315770.0
1739746500,2678.54,2678.57,2677.79,2678.07,185288.0
1739746560,2678.07,2679.7,2677.97,2678.14,567338.0
1739746620,2678.14,2678.15,2676.06,2677.06,294124.0
1739746680,2677.06,2678.32,2676.25,2677.37,304670.0
1739746740,2677.37,2678.04,2676.27,2678.04,340006.0
1739746800,2677.98,2677.98,2650.03,2662.95,37454366.0
1739746860,2663.56,2663.7,2656.37,2658.58,5939588.0
1739746920,2659.22,2660.64,2656.68,2659.95,3497266.0
1739746980,2659.93,2662.14,2659.93,2662.14,1513204.0
1739747040,2662.4,2665.2,2661.22,2663.57,2412210.0
1739747100,2663.6,2663.69,2658.6,2660.83,2049278.0
1739747160,2660.71,2661.85,2659.1,2660.82,1197536.0
1739747220,2660.82,2662.17,2659.48,2662.15,3525152.0
1739747280,2662.15,2662.66,2660.51,2660.51,1375636.0
1739747340,2660.45,2661.54,2659.45,2660.91,1004230.0
1739747400,2660.91,2660.91,2659.03,2659.53,1595474.0
1739747460,2659.48,2660.65,2659.03,2660.45,831532.0
1739747520,2660.38,2660.39,2655.69,2655.7,1994720.0
1739747580,2655.73,2657.21,2655.73,2657.14,1120196.0
1739747640,2657.14,2660.16,2657.01,2660.16,3716392.0
1739747700,2660.11,2660.2,2658.73,2659.01,1472280.0
1739747760,2659.01,2659.01,2656.27,2656.29,634590.0
1739747820,2656.29,2657.34,2655.0,2655.01,1998458.0
1739747880,2655.01,2658.07,2655.0,2657.02,807608.0
1739747940,2657.02,2660.18,2657.02,2659.64,859356.0
1739748000,2659.64,2663.09,2659.64,2662.99,1183854.0
1739748060,2662.99,2664.7,2662.38,2662.39,1383248.0
1739748120,2662.39,2662.4,2661.29,2661.36,668992.0
1739748180,2661.36,2662.99,2661.35,2662.99,454908.0
1739748240,2662.99,2663.63,2661.54,2663.57,432394.0
1739748300,2663.57,2663.58,2660.27,2660.28,508554.0
1739748360,2660.28,2660.54,2660.01,2660.02,664108.0
1739748420,2660.02,2660.24,2657.87,2659.79,1595160.0
1739748480,2659.48,2661.4,2659.48,2660.39,538294.0
1739748540,2660.39,2663.79,2660.38,2663.49,1937572.0
1739748600,2663.49,2665.13,2661.86,2665.13,4039706.0
1739748660,2665.18,2665.37,2664.01,2664.01,748364.0
1739748720,2664.07,2664.07,2662.19,2663.2,638594.0
1739748780,2663.2,2663.53,2662.2,2663.31,649244.0
1739748840,2663.31,2667.24,2663.23,2667.23,4627412.0
1739748900,2667.33,2667.52,2664.95,2665.01,1301248.0
1739748960,2665.01,2665.41,2663.85,2664.35,674022.0
1739749020,2664.35,2664.9,2663.51,2664.31,566440.0
1739749080,2664.32,2665.16,2663.81,2665.14,1354630.0
1739749140,2665.14,2665.28,2663.87,2665.05,1920608.0
1739749200,2664.93,2664.95,2663.18,2663.85,1099968.0
1739749260,2664.1,2664.12,2660.31,2660.32,632702.0
1739749320,2660.32,2661.36,2659.4,2661.26,2148160.0
1739749380,2661.49,2664.15,2661.49,2663.24,643782.0
1739749440,2663.24,2663.24,2660.65,2662.16,483644.0
1739749500,2662.16,2662.17,2659.66,2659.84,489266.0
1739749560,2659.73,2661.14,2659.0,2659.36,874408.0
1739749620,2659.63,2659.69,2658.55,2659.0,973614.0
1739749680,2659.0,2659.0,2657.17,2657.18,503202.0
1739749740,2657.18,2659.46,2655.77,2659.18,2988442.0
1739749800,2659.18,2663.24,2657.05,2657.21,6242772.0
1739749860,2657.21,2657.44,2656.42,2656.68,746814.0
1739749920,2656.87,2657.21,2656.54,2656.55,458906.0
1739749980,2656.55,2657.28,2655.5,2655.51,365408.0
1739750040,2655.51,2657.91,2655.31,2657.9,552352.0
1739750100,2657.9,2657.9,2656.81,2657.32,417898.0
1739750160,2657.32,2661.88,2657.32,2661.51,763836.0
1739750220,2661.51,2662.36,2660.88,2661.95,1056806.0
1739750280,2661.95,2662.63,2661.22,2661.43,496050.0
1739750340,2661.49,2661.75,2660.0,2660.01,363718.0
1739750400,2660.01,2660.77,2657.43,2659.69,1741990.0
1739750460,2659.78,2660.39,2658.48,2658.59,1008604.0
1739750520,2658.59,2663.04,2658.39,2662.97,1461112.0
1739750580,2663.4,2665.61,2661.5,2663.66,2044478.0
1739750640,2663.66,2664.62,2662.39,2662.57,1390984.0
1739750700,2662.57,2663.17,2661.39,2663.17,1116958.0
1739750760,2663.21,2665.0,2663.14,2664.77,1283940.0
1739750820,2664.99,2666.72,2664.6,2666.2,979434.0
1739750880,2666.2,2667.07,2664.46,2666.55,962776.0
1739750940,2666.55,2667.44,2666.39,2667.36,523876.0
1739751000,2667.36,2667.37,2665.56,2666.33,963494.0
1739751060,2666.33,2668.0,2666.33,2666.9,957492.0
1739751120,2666.9,2667.48,2664.34,2664.34,2039414.0
1739751180,2664.34,2664.81,2663.68,2663.94,648500.0
1739751240,2663.94,2664.57,2662.32,2662.51,570364.0
1739751300,2662.51,2664.6,2660.63,2664.6,1049732.0
1739751360,2664.6,2665.9,2664.37,2665.44,568416.0
1739751420,2665.86,2666.35,2664.06,2666.03,615630.0
1739751480,2666.03,2666.15,2663.68,2664.24,579698.0
1739751540,2664.03,2666.24,2663.9,2664.72,346274.0
1739751600,2664.67,2667.4,2663.53,2667.38,507724.0
1739751660,2667.38,2668.6,2665.0,2667.76,915406.0
1739751720,2667.76,2668.81,2666.96,2668.81,917730.0
1739751780,2668.81,2669.65,2666.55,2667.47,1568124.0
1739751840,2667.47,2668.89,2665.99,2666.05,505450.0
1739751900,2666.05,2667.04,2665.61,2666.18,673696.0
1739751960,2666.18,2666.69,2663.89,2663.94,379094.0
1739752020,2664.04,2665.53,2663.02,2665.52,1601812.0
1739752080,2665.52,2666.69,2665.47,2666.5,231490.0
1739752140,2666.5,2667.5,2665.38,2667.5,798436.0
1739752200,2667.57,2668.42,2664.81,2664.86,522288.0
1739752260,2664.86,2665.15,2664.06,2665.14,487562.0
1739752320,2665.14,2667.37,2664.01,2666.98,773632.0
1739752380,2666.98,2669.16,2666.98,2668.87,531968.0
1739752440,2668.84,2668.84,2666.59,2667.61,389946.0
1739752500,2667.8,2669.03,2666.82,2668.57,644578.0
1739752560,2668.57,2670.49,2668.56,2669.89,760704.0
1739752620,2669.82,2670.49,2669.44,2670.33,592626.0
1739752680,2670.33,2671.41,2669.75,2670.41,504456.0
1739752740,2670.41,2670.41,2668.56,2668.56,307426.0
1739752800,2668.56,2670.0,2667.15,2667.15,425160.0
1739752860,2667.15,2668.79,2667.02,2668.19,260932.0
1739752920,2668.19,2669.77,2667.8,2669.51,296610.0
1739752980,2669.42,2669.57,2668.73,2669.49,178092.0
1739753040,2669.49,2669.5,2668.68,2668.88,152592.0
1739753100,2668.88,2670.39,2666.17,2666.17,846904.0
1739753160,2666.17,2667.0,2663.31,2664.09,2219112.0
1739753220,2664.09,2665.07,2662.45,2663.34,756856.0
1739753280,2663.34,2663.9,2662.93,2663.85,462576.0
1739753340,2663.85,2664.35,2663.5,2663.85,383132.0
1739753400,2663.85,2664.1,2662.02,2662.77,847154.0
1739753460,2662.93,2664.43,2662.66,2664.14,455902.0
1739753520,2664.28,2665.75,2663.83,2665.74,371900.0
1739753580,2665.74,2667.66,2665.73,2667.6,375032.0
1739753640,2667.6,2668.27,2666.9,2668.07,319536.0
1739753700,2668.07,2669.45,2668.06,2669.18,634182.0
1739753760,2669.18,2669.63,2668.69,2668.97,259588.0
1739753820,2668.97,2669.17,2668.51,2668.86,171238.0
1739753880,2669.07,2669.13,2668.11,2669.03,197096.0
1739753940,2669.03,2670.06,2669.02,2669.9,289072.0
1739754000,2669.9,2670.31,2669.01,2669.11,805804.0
1739754060,2669.11,2670.79,2669.11,2670.77,591066.0
1739754120,2670.77,2670.79,2667.14,2667.68,893986.0
1739754180,2667.68,2667.97,2666.29,2667.96,578168.0
1739754240,2667.96,2668.77,2667.57,2668.77,150356.0
1739754300,2668.72,2669.4,2667.89,2669.0,346532.0
1739754360,2669.0,2669.0,2668.02,2668.03,300686.0
1739754420,2668.03,2668.36,2666.32,2668.26,365670.0
1739754480,2668.26,2668.26,2666.25,2666.25,331428.0
1739754540,2666.25,2667.87,2666.03,2666.9,256644.0
1739754600,2666.94,2668.25,2666.06,2668.25,357232.0
1739754660,2668.25,2669.76,2667.64,2669.65,669462.0
1739754720,2669.65,2672.82,2669.15,2671.78,2065412.0
1739754780,2671.78,2673.54,2671.42,2672.68,772264.0
1739754840,2672.32,2672.65,2671.39,2672.44,455616.0
1739754900,2672.44,2672.89,2670.43,2672.55,410992.0
1739754960,2672.55,2674.28,2672.27,2673.43,1380274.0
1739755020,2673.43,2673.43,2671.68,2671.68,380734.0
1739755080,2671.68,2671.94,2669.11,2669.2,1907356.0
1739755140,2669.2,2669.78,2667.75,2667.76,340542.0
1739755200,2667.76,2667.76,2666.01,2666.87,1058612.0
1739755260,2666.77,2666.77,2663.96,2664.83,985540.0
1739755320,2664.95,2665.17,2663.56,2663.71,714620.0
1739755380,2663.71,2663.91,2663.18,2663.23,481020.0
1739755440,2663.23,2663.83,2662.63,2663.05,884236.0
1739755500,2663.05,2663.07,2658.19,2658.95,2099740.0
1739755560,2658.95,2660.5,2657.48,2659.82,1987922.0
1739755620,2659.7,2662.48,2659.7,2662.35,818558.0
1739755680,2662.35,2664.22,2662.35,2663.82,359084.0
1739755740,2663.82,2665.75,2663.81,2665.63,751474.0
1739755800,2665.63,2666.66,2664.43,2665.52,656266.0
1739755860,2665.52,2665.69,2664.0,2664.01,323696.0
1739755920,2664.01,2665.69,2663.35,2665.49,474062.0
1739755980,2665.49,2667.12,2665.48,2667.04,484406.0
1739756040,2667.04,2669.78,2667.04,2669.43,564610.0
1739756100,2669.43,2673.19,2668.61,2673.19,1962852.0
1739756160,2673.19,2673.95,2672.35,2673.56,955052.0
1739756220,2673.56,2674.14,2672.71,2673.98,1226362.0
1739756280,2673.95,2674.96,2672.4,2672.67,1057068.0
1739756340,2672.67,2672.67,2670.84,2671.39,494722.0
1739756400,2671.0,2671.37,2669.27,2670.57,402288.0
1739756460,2670.57,2670.84,2670.09,2670.78,382624.0
1739756520,2670.78,2673.63,2670.5,2673.56,550056.0
1739756580,2673.56,2673.56,2671.75,2671.77,1048300.0
1739756640,2671.77,2672.8,2671.44,2672.11,413182.0
1739756700,2672.11,2672.79,2669.67,2670.56,992730.0
1739756760,2670.56,2673.9,2670.56,2673.89,234984.0
1739756820,2673.98,2675.67,2673.98,2674.89,768050.0
1739756880,2674.9,2675.68,2674.55,2674.56,388110.0
1739756940,2674.56,2676.65,2674.0,2676.44,938812.0
1739757000,2676.23,2677.32,2675.27,2675.53,731148.0
1739757060,2675.53,2676.89,2675.53,2676.23,584082.0
1739757120,2676.4,2678.97,2676.33,2678.96,931176.0
1739757180,2678.91,2678.91,2676.96,2677.43,2534078.0
1739757240,2677.44,2680.65,2677.44,2679.04,1869312.0
1739757300,2679.04,2682.43,2679.04,2680.02,2001940.0
1739757360,2679.95,2679.97,2678.65,2679.05,729672.0
1739757420,2679.05,2679.69,2678.64,2679.4,2115928.0
1739757480,2679.4,2679.79,2678.89,2678.9,714038.0
1739757540,2678.9,2678.99,2678.48,2678.64,432096.0
1739757600,2678.64,2679.54,2677.9,2679.53,809784.0
1739757660,2679.53,2681.39,2678.63,2681.39,1365356.0
1739757720,2681.35,2681.35,2678.36,2678.37,1101354.0
1739757780,2678.37,2680.99,2678.37,2680.81,654224.0
1739757840,2680.81,2682.99,2679.35,2679.98,1770146.0
1739757900,2679.98,2679.98,2678.04,2678.1,682456.0
1739757960,2678.1,2679.73,2677.97,2678.44,1120378.0
1739758020,2678.44,2678.77,2677.19,2677.2,651342.0
1739758080,2677.2,2677.62,2675.1,2677.01,662482.0
1739758140,2677.11,2677.66,2675.87,2676.16,507792.0
1739758200,2676.16,2677.42,2675.77,2675.77,417792.0
1739758260,2675.82,2676.89,2675.17,2675.9,1295892.0
1739758320,2675.9,2676.72,2674.96,2676.53,899164.0
1739758380,2676.52,2678.23,2676.48,2677.61,557028.0
1739758440,2677.61,2678.15,2676.9,2677.06,212288.0
1739758500,2677.06,2677.6,2676.09,2677.59,646238.0
1739758560,2677.59,2678.28,2675.27,2675.92,738228.0
1739758620,2675.92,2675.92,2673.56,2674.1,925232.0
1739758680,2674.1,2675.21,2673.61,2674.97,324114.0
1739758740,2674.97,2675.4,2673.65,2675.39,186936.0
1739758800,2675.39,2676.62,2675.39,2676.42,239462.0
1739758860,2676.42,2676.62,2675.29,2675.91,412168.0
1739758920,2676.33,2677.78,2676.32,2676.53,238462.0
1739758980,2676.53,2677.83,2676.52,2677.7,161490.0
1739759040,2677.7,2678.93,2677.24,2677.47,972354.0
1739759100,2677.47,2678.2,2677.21,2677.21,336100.0
1739759160,2677.07,2677.83,2676.06,2677.43,512448.0
1739759220,2677.46,2679.0,2677.46,2678.8,349864.0
1739759280,2678.8,2679.98,2678.79,2678.87,498362.0
1739759340,2678.79,2678.96,2678.63,2678.86,86048.0
1739759400,2678.87,2679.92,2677.35,2677.81,489188.0
1739759460,2677.81,2678.1,2676.96,2677.01,398230.0
1739759520,2677.01,2679.11,2676.76,2677.02,474892.0
1739759580,2677.02,2677.08,2675.05,2675.78,1469976.0
1739759640,2675.78,2676.52,2675.45,2675.5,249112.0
1739759700,2675.5,2677.23,2675.5,2677.22,302416.0
1739759760,2677.38,2677.9,2676.39,2676.4,189816.0
1739759820,2676.4,2676.89,2675.97,2676.6,215020.0
1739759880,2676.51,2677.31,2676.21,2677.3,194592.0
1739759940,2677.3,2677.78,2676.34,2676.35,220612.0
1739760000,2676.35,2676.81,2676.1,2676.5,105484.0
1739760060,2676.18,2676.9,2674.63,2675.04,892286.0
1739760120,2675.44,2676.18,2675.13,2675.7,261334.0
1739760180,2675.76,2676.12,2675.01,2675.02,180730.0
1739760240,2675.02,2675.24,2673.66,2673.9,733458.0
1739760300,2673.74,2674.47,2673.54,2674.47,288270.0
1739760360,2674.47,2674.48,2671.75,2671.75,939020.0
1739760420,2671.75,2673.07,2671.72,2672.22,384492.0
1739760480,2672.22,2672.22,2670.01,2670.9,1050268.0
1739760540,2670.86,2672.22,2670.6,2671.18,444476.0
1739760600,2671.14,2672.13,2670.4,2671.77,359690.0
1739760660,2671.76,2671.76,2670.14,2670.84,259048.0
1739760720,2670.84,2671.05,2668.45,2668.51,776340.0
1739760780,2668.51,2669.1,2666.66,2668.23,1216810.0
1739760840,2668.1,2668.1,2666.0,2666.01,1015734.0
1739760900,2666.01,2667.11,2665.81,2666.43,974792.0
1739760960,2666.43,2667.49,2666.43,2666.62,1895470.0
1739761020,2666.62,2667.37,2666.47,2667.28,445842.0
1739761080,2667.28,2667.97,2666.85,2667.8,442140.0
1739761140,2667.8,2668.41,2667.8,2668.1,315618.0
1739761200,2668.07,2668.07,2665.96,2666.94,957962.0
1739761260,2666.99,2668.45,2666.3,2667.79,1965218.0
1739761320,2667.66,2667.76,2664.23,2664.99,1357328.0
1739761380,2664.99,2665.15,2663.7,2663.71,887104.0
1739761440,2663.71,2664.03,2663.09,2663.11,561126.0
1739761500,2663.11,2663.99,2662.84,2663.99,1205088.0
1739761560,2663.99,2664.02,2663.0,2663.42,908396.0
1739761620,2663.61,2664.06,2662.42,2662.61,514586.0
1739761680,2662.61,2663.29,2661.45,2661.46,686450.0
1739761740,2661.46,2661.46,2656.4,2658.6,5004994.0
1739761800,2658.73,2661.18,2658.24,2661.18,2041078.0
1739761860,2661.18,2662.86,2661.16,2662.8,744998.0
1739761920,2662.8,2663.92,2662.73,2663.35,777694.0
1739761980,2663.35,2664.54,2663.12,2663.17,1091634.0
1739762040,2663.17,2663.69,2662.27,2662.34,525342.0
1739762100,2662.34,2663.47,2662.13,2662.19,877822.0
1739762160,2662.19,2663.57,2660.88,2660.93,1144534.0
1739762220,2660.93,2661.72,2658.85,2658.85,956414.0
1739762280,2658.9,2662.43,2658.9,2662.29,1068224.0
1739762340,2662.29,2664.03,2662.28,2664.03,994526.0
1739762400,2663.97,2665.53,2663.82,2665.53,814304.0
1739762460,2665.51,2666.0,2664.24,2664.64,942028.0
1739762520,2664.64,2666.0,2664.2,2665.03,364266.0
1739762580,2665.03,2665.94,2664.83,2665.07,365772.0
1739762640,2665.07,2666.78,2665.06,2666.77,395030.0
1739762700,2666.77,2666.79,2665.35,2665.36,265998.0
1739762760,2665.36,2667.9,2665.36,2667.77,781958.0
1739762820,2667.7,2669.67,2667.7,2668.98,1189928.0
1739762880,2668.98,2669.73,2668.67,2669.11,417448.0
1739762940,2669.11,2669.19,2668.59,2668.6,232568.0
1739763000,2668.65,2669.99,2668.38,2669.99,383042.0
1739763060,2669.99,2670.6,2668.76,2668.77,514570.0
1739763120,2668.77,2671.0,2668.56,2670.8,748964.0
1739763180,2670.8,2671.0,2670.0,2670.03,291716.0
1739763240,2670.03,2670.56,2670.02,2670.27,280660.0
1739763300,2670.27,2670.28,2667.3,2667.3,484906.0
1739763360,2667.3,2667.59,2666.52,2666.64,451880.0
1739763420,2666.69,2666.95,2666.69,2666.91,577534.0
1739763480,2666.91,2666.94,2666.7,2666.72,171514.0
1739763540,2666.72,2667.31,2666.72,2666.95,519582.0
1739763600,2666.95,2667.19,2666.27,2667.18,348328.0
1739763660,2667.18,2668.94,2667.18,2668.6,284822.0
1739763720,2668.6,2668.6,2666.8,2667.31,962668.0
1739763780,2667.0,2667.61,2666.26,2666.26,1598252.0
1739763840,2666.26,2666.89,2666.26,2666.33,167600.0
1739763900,2666.33,2666.89,2665.09,2666.89,1247994.0
1739763960,2666.89,2669.63,2666.88,2669.61,384840.0
1739764020,2669.61,2670.99,2669.43,2670.99,687664.0
1739764080,2670.99,2671.91,2670.51,2670.54,432416.0
1739764140,2670.54,2671.32,2669.11,2669.64,322124.0
1739764200,2669.76,2670.94,2669.76,2669.93,471638.0
1739764260,2669.94,2670.31,2669.85,2669.93,229354.0
1739764320,2669.93,2671.34,2669.4,2671.34,707020.0
1739764380,2671.34,2671.41,2670.42,2671.07,538302.0
1739764440,2671.07,2672.73,2670.88,2672.73,178006.0
1739764500,2672.68,2673.0,2670.69,2670.99,1149826.0
1739764560,2670.99,2671.48,2670.42,2670.66,686522.0
1739764620,2670.66,2672.36,2670.66,2671.94,242822.0
1739764680,2671.94,2671.95,2671.37,2671.38,532552.0
1739764740,2671.38,2671.54,2670.64,2670.81,468948.0
1739764800,2670.81,2670.83,2669.17,2669.19,283636.0
1739764860,2669.19,2669.99,2668.81,2669.99,612636.0
1739764920,2669.99,2670.96,2669.94,2670.31,459590.0
1739764980,2670.25,2671.12,2669.85,2669.87,308518.0
1739765040,2669.87,2669.87,2668.51,2668.59,525920.0
1739765100,2668.57,2669.28,2668.04,2668.47,243034.0
1739765160,2668.47,2669.11,2667.95,2669.06,233920.0
1739765220,2669.06,2669.06,2666.43,2666.68,856986.0
1739765280,2666.68,2667.52,2665.81,2666.37,495178.0
1739765340,2666.55,2666.62,2664.77,2664.77,623576.0
1739765400,2664.77,2664.77,2663.56,2664.31,880032.0
1739765460,2664.31,2664.31,2663.06,2663.28,549786.0
1739765520,2663.28,2663.6,2662.81,2663.59,260924.0
1739765580,2663.59,2663.66,2663.13,2663.36,401310.0
1739765640,2663.36,2663.36,2662.71,2662.88,756264.0
1739765700,2662.87,2663.57,2662.05,2662.06,1034072.0
1739765760,2662.06,2662.64,2661.62,2661.85,657048.0
1739765820,2661.8,2661.8,2660.64,2660.91,1171260.0
1739765880,2660.92,2661.87,2659.11,2661.86,2687956.0
1739765940,2661.86,2662.95,2661.64,2661.81,1761144.0
1739766000,2661.81,2661.92,2659.33,2659.65,1352114.0
1739766060,2659.65,2660.15,2657.01,2658.54,2885686.0
1739766120,2658.54,2659.45,2658.02,2658.93,3142636.0
1739766180,2658.84,2660.3,2658.57,2660.29,758902.0
1739766240,2660.29,2660.31,2659.42,2659.65,856888.0
1739766300,2659.65,2661.69,2659.65,2661.68,1313342.0
1739766360,2661.71,2664.18,2661.52,2664.18,695884.0
1739766420,2664.18,2665.85,2663.92,2664.51,1082870.0
1739766480,2665.01,2665.02,2663.92,2664.23,469942.0
1739766540,2664.23,2666.0,2664.23,2665.99,429264.0
1739766600,2665.99,2667.87,2665.99,2667.1,570202.0
1739766660,2667.07,2668.28,2666.58,2667.07,512898.0
1739766720,2667.07,2667.81,2665.7,2665.71,930490.0
1739766780,2665.71,2666.07,2664.31,2664.32,346296.0
1739766840,2664.27,2664.32,2662.34,2662.4,357470.0
1739766900,2662.45,2663.39,2662.1,2663.17,785770.0
1739766960,2663.17,2665.33,2663.17,2665.0,311428.0
1739767020,2665.11,2665.32,2664.51,2664.96,183168.0
1739767080,2664.96,2665.7,2664.94,2665.65,184436.0
1739767140,2665.65,2665.65,2664.13,2664.13,457236.0
1739767200,2663.95,2664.9,2663.29,2663.29,241870.0
1739767260,2663.29,2664.16,2661.46,2661.48,286462.0
1739767320,2661.48,2661.68,2660.5,2661.68,696130.0
1739767380,2661.74,2663.4,2661.5,2661.5,304396.0
1739767440,2661.5,2662.01,2660.26,2661.44,555544.0
1739767500,2661.44,2662.08,2660.87,2662.07,350594.0
1739767560,2662.07,2663.33,2662.06,2662.74,799310.0
1739767620,2662.74,2662.74,2661.0,2662.01,1553854.0
1739767680,2662.01,2662.38,2661.55,2661.65,127288.0
1739767740,2661.65,2662.56,2660.71,2662.55,222744.0
1739767800,2662.55,2665.49,2662.33,2665.49,505146.0
1739767860,2665.49,2665.55,2663.96,2665.27,402580.0
1739767920,2665.0,2665.98,2662.72,2662.73,595170.0
1739767980,2662.73,2663.47,2661.02,2661.02,1223710.0
1739768040,2661.15,2663.42,2661.14,2662.86,617424.0
1739768100,2662.72,2662.72,2661.55,2662.01,348216.0
1739768160,2662.01,2662.02,2661.0,2661.01,219074.0
1739768220,2661.01,2661.69,2660.25,2661.67,632936.0
1739768280,2661.68,2662.54,2661.08,2661.13,425756.0
1739768340,2661.14,2661.45,2660.27,2660.71,936606.0
1739768400,2660.71,2661.68,2659.05,2659.57,763326.0
1739768460,2659.6,2662.06,2658.67,2659.6,2041292.0
1739768520,2659.6,2660.39,2651.51,2651.51,11239388.0
1739768580,2651.51,2652.79,2635.8,2645.5,35144002.0
1739768640,2645.64,2649.6,2645.64,2649.04,6791724.0
1739768700,2649.16,2653.1,2648.91,2651.88,4091046.0
1739768760,2651.88,2654.69,2651.88,2654.64,2550458.0
1739768820,2654.64,2658.69,2653.1,2658.69,4598204.0
1739768880,2658.69,2660.14,2657.81,2659.65,1933614.0
1739768940,2659.65,2664.06,2659.6,2661.62,3520258.0
1739769000,2661.62,2666.59,2661.11,2666.51,2706292.0
1739769060,2666.51,2669.91,2665.09,2668.53,6878102.0
1739769120,2668.53,2669.15,2667.14,2667.83,1604146.0
1739769180,2668.07,2669.0,2665.74,2666.13,2158060.0
1739769240,2666.13,2667.15,2664.22,2664.36,1601396.0
1739769300,2664.32,2667.73,2663.3,2667.32,2182766.0
1739769360,2667.32,2667.54,2665.1,2665.11,1794604.0
1739769420,2665.11,2665.95,2661.89,2662.34,975544.0
1739769480,2662.01,2662.2,2659.0,2659.0,1628720.0
1739769540,2659.0,2660.13,2656.95,2657.02,2021618.0
1739769600,2656.95,2658.75,2654.09,2655.89,2893138.0
1739769660,2655.89,2656.99,2654.22,2654.42,1442946.0
1739769720,2654.47,2656.32,2653.3,2654.56,1179524.0
1739769780,2654.38,2655.74,2653.51,2653.58,2152756.0
1739769840,2653.57,2654.67,2650.21,2651.99,3272408.0
1739769900,2651.99,2657.26,2651.99,2655.54,2457018.0
1739769960,2655.71,2656.48,2653.8,2655.19,1246776.0
1739770020,2655.26,2656.22,2654.37,2654.37,1170616.0
1739770080,2654.22,2657.39,2653.98,2656.78,1016800.0
1739770140,2656.88,2658.2,2656.88,2657.2,598008.0
1739770200,2657.22,2659.59,2656.35,2658.01,1212590.0
1739770260,2658.01,2658.04,2655.65,2657.98,802564.0
1739770320,2657.98,2658.04,2653.48,2653.49,2160480.0
1739770380,2653.49,2655.77,2653.49,2653.85,2169414.0
1739770440,2653.9,2656.57,2653.9,2655.85,462140.0
1739770500,2655.85,2657.31,2655.43,2657.29,508034.0
1739770560,2656.99,2660.36,2656.99,2657.02,1230956.0
1739770620,2657.02,2657.93,2656.29,2656.58,848638.0
1739770680,2656.58,2657.95,2655.64,2657.94,1249246.0
1739770740,2657.94,2658.9,2656.47,2656.47,2574266.0
1739770800,2656.42,2658.32,2655.63,2655.63,684888.0
1739770860,2655.63,2655.63,2653.68,2654.39,1524730.0
1739770920,2654.39,2655.23,2654.22,2654.22,676032.0
1739770980,2654.22,2656.79,2654.22,2656.3,301374.0
1739771040,2656.3,2658.45,2656.3,2658.44,405068.0
1739771100,2658.44,2661.99,2658.28,2661.6,1613528.0
1739771160,2661.6,2662.47,2660.72,2660.86,1632338.0
1739771220,2660.86,2662.56,2660.81,2662.02,430068.0
1739771280,2662.02,2664.2,2661.95,2663.14,1151792.0
1739771340,2663.14,2663.32,2662.12,2662.76,795534.0
1739771400,2662.81,2665.44,2662.81,2662.89,1249644.0
1739771460,2662.97,2664.65,2662.97,2663.0,648978.0
1739771520,2663.0,2663.0,2661.01,2662.56,488738.0
1739771580,2662.56,2664.56,2662.55,2664.11,935826.0
1739771640,2664.11,2668.65,2664.11,2667.66,2942928.0
1739771700,2667.61,2669.05,2667.37,2669.05,1085518.0
1739771760,2669.14,2672.28,2669.14,2670.07,4141950.0
1739771820,2670.12,2670.69,2668.69,2669.01,1422718.0
1739771880,2669.01,2670.27,2667.66,2668.35,3043322.0
1739771940,2668.35,2669.99,2667.64,2669.99,1168362.0
1739772000,2669.99,2670.24,2667.26,2668.6,1102946.0
1739772060,2668.6,2670.58,2667.74,2667.74,2283952.0
1739772120,2667.51,2669.36,2667.09,2669.36,1179658.0
1739772180,2669.39,2672.76,2669.35,2671.92,1868732.0
1739772240,2671.92,2678.85,2671.92,2678.25,8617228.0
1739772300,2678.25,2680.67,2677.34,2677.35,4662744.0
1739772360,2677.35,2679.19,2676.25,2678.86,1387774.0
1739772420,2678.39,2680.29,2678.31,2679.99,1883174.0
1739772480,2679.99,2682.0,2679.99,2681.18,1937810.0
1739772540,2681.18,2681.46,2677.79,2678.56,3476746.0
1739772600,2678.49,2680.22,2678.49,2679.46,2144996.0
1739772660,2679.51,2679.66,2677.1,2679.66,1026042.0
1739772720,2679.7,2679.7,2676.77,2677.07,711456.0
1739772780,2677.07,2678.82,2676.65,2678.4,990466.0
1739772840,2678.46,2679.49,2678.21,2679.18,669556.0
1739772900,2679.18,2680.9,2677.78,2679.28,953620.0
1739772960,2679.6,2681.04,2677.75,2680.6,702608.0
1739773020,2680.59,2680.74,2676.96,2676.96,1634164.0
1739773080,2676.96,2676.96,2675.01,2675.15,1485796.0
1739773140,2675.15,2678.84,2675.14,2677.3,396566.0
1739773200,2677.3,2677.55,2674.11,2675.32,5861928.0
1739773260,2675.32,2677.23,2675.31,2675.88,604472.0
1739773320,2675.55,2676.42,2675.14,2675.84,459950.0
1739773380,2675.84,2676.41,2675.4,2676.11,371260.0
1739773440,2676.11,2678.94,2675.6,2678.94,1265688.0
1739773500,2678.94,2680.59,2678.65,2680.39,890934.0
1739773560,2680.39,2681.4,2680.02,2680.57,1118942.0
1739773620,2680.66,2681.23,2679.51,2679.51,1383050.0
1739773680,2679.51,2680.05,2677.9,2677.91,936258.0
1739773740,2678.1,2678.98,2677.63,2678.6,738024.0
1739773800,2678.6,2679.57,2677.82,2679.56,844360.0
1739773860,2679.56,2685.5,2678.7,2683.42,5725818.0
1739773920,2683.42,2687.68,2683.01,2686.54,2674440.0
1739773980,2686.34,2686.34,2684.19,2684.62,2172598.0
1739774040,2684.31,2685.62,2681.66,2682.48,1827468.0
1739774100,2682.45,2683.16,2682.02,2682.53,1575808.0
1739774160,2682.47,2685.62,2681.46,2681.93,1829514.0
1739774220,2681.97,2684.15,2681.97,2683.62,781070.0
1739774280,2683.62,2684.89,2683.44,2684.82,788200.0
1739774340,2684.82,2685.82,2683.28,2684.16,640696.0
1739774400,2684.16,2687.18,2684.16,2686.18,1093634.0
1739774460,2686.18,2687.27,2682.98,2682.99,1204578.0
1739774520,2682.99,2685.0,2682.6,2684.28,749338.0
1739774580,2684.28,2686.52,2682.7,2682.7,1025474.0
1739774640,2682.65,2683.39,2682.56,2683.14,226762.0
1739774700,2683.14,2684.0,2680.88,2681.64,991866.0
1739774760,2681.57,2681.96,2680.29,2680.66,639362.0
1739774820,2680.66,2681.36,2679.09,2679.91,1350912.0
1739774880,2679.91,2679.99,2678.87,2679.99,450790.0
1739774940,2679.99,2681.07,2678.81,2680.73,978784.0
1739775000,2680.73,2683.38,2680.31,2682.16,1903614.0
1739775060,2682.16,2684.06,2681.61,2683.98,749126.0
1739775120,2683.98,2684.6,2682.13,2682.49,631094.0
1739775180,2682.49,2682.85,2681.16,2681.46,388148.0
1739775240,2681.46,2682.33,2680.67,2680.92,354030.0
1739775300,2680.93,2683.53,2680.8,2683.53,641658.0
1739775360,2683.53,2685.36,2682.48,2685.13,647016.0
1739775420,2685.13,2685.24,2683.72,2684.1,768248.0
1739775480,2684.11,2685.13,2684.06,2685.07,406008.0
1739775540,2685.04,2685.33,2684.96,2685.33,226582.0
1739775600,2685.33,2685.5,2684.15,2684.15,1758728.0
1739775660,2684.15,2685.0,2683.36,2684.99,827588.0
1739775720,2684.99,2685.84,2684.21,2684.41,966866.0
1739775780,2684.41,2685.27,2684.18,2685.27,724654.0
1739775840,2685.36,2686.25,2685.13,2685.7,767422.0
1739775900,2685.43,2691.6,2684.06,2691.6,5214200.0
1739775960,2691.48,2694.4,2691.35,2691.64,6669622.0
1739776020,2691.63,2691.63,2688.57,2689.18,2630436.0
1739776080,2689.14,2689.82,2687.28,2687.62,1543348.0
1739776140,2687.62,2688.96,2687.61,2688.93,948542.0
1739776200,2688.93,2691.0,2688.73,2690.58,2263014.0
1739776260,2690.63,2691.39,2689.42,2691.2,2495842.0
1739776320,2691.2,2693.0,2690.61,2693.0,2442308.0
1739776380,2693.0,2693.0,2689.14,2689.14,1920230.0
1739776440,2689.14,2690.11,2689.14,2690.01,2563122.0
1739776500,2690.07,2691.6,2688.71,2688.72,2193666.0
1739776560,2688.7,2688.7,2686.89,2688.08,1085618.0
1739776620,2688.07,2688.26,2686.7,2686.7,924330.0
1739776680,2686.7,2687.91,2685.63,2687.24,1662346.0
1739776740,2687.24,2687.65,2684.32,2684.32,744840.0
1739776800,2684.27,2684.86,2683.65,2683.66,1677374.0
1739776860,2683.66,2684.68,2683.52,2684.01,663988.0
1739776920,2684.01,2684.2,2681.27,2682.63,1686420.0
1739776980,2682.63,2683.99,2682.54,2682.93,735552.0
1739777040,2682.93,2683.18,2681.53,2683.18,1036742.0
1739777100,2683.18,2687.93,2683.17,2687.07,2371902.0
1739777160,2687.07,2688.37,2687.06,2687.76,851326.0
1739777220,2687.76,2687.89,2686.72,2686.73,1369664.0
1739777280,2686.73,2691.02,2686.73,2690.97,1170498.0
1739777340,2690.97,2691.9,2689.62,2689.63,742944.0
1739777400,2689.58,2691.46,2685.9,2685.9,2838618.0
1739777460,2685.79,2687.12,2684.68,2685.17,2237610.0
1739777520,2685.17,2687.93,2684.01,2684.2,3009602.0
1739777580,2684.2,2684.99,2682.03,2682.13,1021930.0
1739777640,2682.23,2683.68,2681.56,2682.5,1459984.0
1739777700,2682.56,2683.02,2681.5,2681.69,804828.0
1739777760,2681.58,2682.67,2680.85,2682.49,648886.0
1739777820,2682.49,2684.53,2682.49,2684.53,694732.0
1739777880,2684.73,2684.95,2681.85,2682.95,1169062.0
1739777940,2682.95,2682.95,2679.43,2682.48,3697434.0
1739778000,2682.89,2682.89,2678.01,2678.7,1896942.0
1739778060,2678.7,2678.92,2674.72,2676.67,3111544.0
1739778120,2676.79,2678.36,2676.14,2676.57,2540494.0
1739778180,2677.14,2677.71,2676.0,2676.26,968698.0
1739778240,2676.26,2677.53,2676.02,2676.07,764000.0
1739778300,2676.07,2677.89,2675.64,2677.89,901280.0
1739778360,2677.89,2681.62,2677.7,2680.4,2044256.0
1739778420,2680.4,2684.03,2680.29,2684.02,1368466.0
1739778480,2684.02,2684.02,2682.46,2683.48,1228632.0
1739778540,2683.48,2683.99,2680.37,2680.57,1424270.0
1739778600,2680.39,2680.39,2674.37,2674.39,2216392.0
1739778660,2674.39,2678.0,2674.34,2677.42,1626842.0
1739778720,2677.42,2679.76,2676.88,2677.4,1136842.0
1739778780,2677.4,2679.06,2677.2,2678.57,1315832.0
1739778840,2678.62,2681.82,2678.62,2679.98,450262.0
1739778900,2679.74,2682.8,2679.27,2682.09,608234.0
1739778960,2682.09,2684.11,2681.73,2683.8,863096.0
1739779020,2683.8,2685.24,2683.42,2685.02,785300.0
1739779080,2685.02,2685.65,2683.17,2683.17,1800220.0
1739779140,2683.06,2683.06,2680.39,2680.47,2980500.0
1739779200,2680.47,2681.41,2679.05,2679.05,1630648.0
1739779260,2679.05,2679.47,2677.0,2677.01,579100.0
1739779320,2677.01,2677.52,2675.6,2676.61,1232258.0
1739779380,2676.65,2677.48,2675.38,2676.99,1498414.0
1739779440,2676.99,2678.25,2675.51,2676.25,1338474.0
1739779500,2676.33,2678.99,2676.01,2678.99,1038478.0
1739779560,2678.99,2679.61,2678.51,2679.35,1157228.0
1739779620,2679.35,2679.8,2678.6,2679.8,1595286.0
1739779680,2680.05,2685.68,2680.04,2685.08,2552948.0
1739779740,2685.08,2685.9,2684.43,2684.85,1434950.0
1739779800,2684.85,2688.27,2684.82,2687.26,1561804.0
1739779860,2687.18,2688.19,2686.34,2687.71,910028.0
1739779920,2687.71,2692.0,2687.52,2691.99,3753702.0
1739779980,2691.99,2698.6,2691.38,2697.42,6192284.0
1739780040,2696.96,2697.82,2695.15,2696.01,3146518.0
1739780100,2696.15,2697.65,2694.07,2694.07,2474692.0
1739780160,2694.01,2694.01,2691.65,2693.94,4676320.0
1739780220,2693.93,2695.48,2692.35,2694.3,1291292.0
1739780280,2694.24,2694.24,2690.71,2690.73,797048.0
1739780340,2690.73,2692.58,2690.67,2691.18,510628.0
1739780400,2691.18,2691.69,2688.42,2689.42,1806538.0
1739780460,2689.49,2690.47,2688.52,2689.98,584086.0
1739780520,2689.99,2690.31,2688.78,2688.78,694386.0
1739780580,2688.21,2688.48,2686.93,2687.18,1250742.0
1739780640,2687.25,2687.41,2685.77,2686.02,882366.0
1739780700,2686.02,2687.36,2685.47,2687.27,936406.0
1739780760,2687.27,2687.55,2686.79,2686.84,657418.0
1739780820,2686.84,2687.39,2685.18,2686.39,704268.0
1739780880,2686.39,2687.27,2685.4,2687.19,391948.0
1739780940,2687.15,2687.4,2685.56,2685.56,572486.0
1739781000,2685.56,2687.41,2685.15,2687.08,520422.0
1739781060,2687.07,2687.27,2685.1,2686.45,1373904.0
1739781120,2686.49,2688.0,2685.01,2685.88,955438.0
1739781180,2685.88,2690.89,2685.55,2690.77,1314190.0
1739781240,2690.77,2690.94,2689.5,2690.94,771484.0
1739781300,2690.94,2694.33,2690.64,2690.64,2096898.0
1739781360,2690.59,2691.69,2690.0,2690.73,836950.0
1739781420,2690.83,2693.78,2690.82,2693.78,1241002.0
1739781480,2693.78,2696.16,2693.09,2694.02,4140740.0
1739781540,2694.02,2695.99,2693.1,2694.4,2098718.0
1739781600,2694.7,2697.0,2694.7,2696.99,3247580.0
1739781660,2697.0,2704.86,2696.99,2700.41,17584310.0
1739781720,2700.41,2701.84,2697.57,2698.31,5202144.0
1739781780,2698.31,2698.72,2696.97,2698.37,2160068.0
1739781840,2698.36,2699.87,2698.15,2698.88,2621740.0
1739781900,2698.88,2702.58,2698.87,2702.28,3815120.0
1739781960,2702.28,2702.43,2701.59,2702.06,2585434.0
1739782020,2702.06,2704.27,2701.61,2702.84,3090028.0
1739782080,2702.84,2706.68,2702.73,2706.37,5157340.0
1739782140,2706.53,2714.97,2706.22,2714.65,9229722.0
1739782200,2715.3,2716.63,2709.9,2712.52,12195918.0
1739782260,2712.54,2712.62,2707.98,2708.07,4504536.0
1739782320,2708.07,2708.59,2706.36,2707.45,2344832.0
1739782380,2707.44,2714.0,2707.35,2713.99,6365846.0
1739782440,2714.0,2714.9,2710.01,2710.01,2617598.0
1739782500,2710.01,2712.16,2709.38,2709.9,2868210.0
1739782560,2709.9,2713.1,2709.38,2713.1,2081108.0
1739782620,2713.14,2714.65,2710.01,2710.72,2888794.0
1739782680,2710.94,2712.44,2710.94,2711.98,1358610.0
1739782740,2711.96,2714.2,2711.89,2713.31,1620602.0
1739782800,2713.85,2715.82,2711.26,2715.46,3674362.0
1739782860,2715.46,2718.19,2715.26,2715.55,5082754.0
1739782920,2715.07,2718.93,2714.66,2717.2,3623314.0
1739782980,2717.05,2719.74,2716.94,2718.06,7589942.0
1739783040,2718.01,2718.91,2714.86,2715.4,3522840.0
1739783100,2715.36,2717.95,2715.17,2716.44,3017064.0
1739783160,2716.03,2717.29,2714.23,2714.38,1576366.0
1739783220,2714.38,2716.8,2713.47,2716.0,1925332.0
1739783280,2716.53,2717.01,2715.29,2716.49,4803152.0
1739783340,2716.49,2716.79,2714.65,2716.09,1278028.0
1739783400,2716.17,2718.01,2716.17,2717.86,6848982.0
1739783460,2717.86,2719.34,2717.01,2719.27,4370330.0
1739783520,2719.44,2722.77,2719.43,2721.22,5553062.0
1739783580,2721.12,2721.52,2720.31,2721.32,1407882.0
1739783640,2721.32,2721.32,2719.07,2720.55,2006792.0
1739783700,2720.45,2721.75,2720.45,2720.7,1788470.0
1739783760,2720.72,2721.76,2718.35,2718.35,2749182.0
1739783820,2718.07,2719.89,2716.69,2717.41,2134092.0
1739783880,2717.53,2719.23,2715.85,2717.34,4816912.0
1739783940,2717.33,2717.88,2715.95,2716.95,2311978.0
1739784000,2717.02,2720.84,2716.95,2720.75,2571660.0
1739784060,2720.75,2720.75,2713.98,2714.33,3523896.0
1739784120,2714.07,2715.06,2713.68,2714.01,1568126.0
1739784180,2713.97,2714.52,2713.59,2713.68,2063922.0
1739784240,2713.68,2714.9,2713.58,2714.68,1096120.0
1739784300,2714.68,2717.69,2714.07,2717.69,1969482.0
1739784360,2717.68,2719.33,2716.61,2716.77,3323512.0
1739784420,2716.77,2717.19,2715.03,2716.08,1293712.0
1739784480,2716.17,2717.43,2716.17,2717.34,1068130.0
1739784540,2717.34,2718.69,2715.16,2715.58,1950426.0
1739784600,2715.58,2717.02,2714.28,2714.65,2607008.0
1739784660,2714.6,2714.63,2713.03,2714.6,1928506.0
1739784720,2714.67,2716.18,2714.19,2716.15,1730364.0
1739784780,2716.05,2716.77,2713.81,2715.51,1158514.0
1739784840,2715.67,2717.86,2715.66,2716.95,1195112.0
1739784900,2716.79,2718.36,2716.72,2718.36,1683744.0
1739784960,2718.36,2719.01,2718.06,2718.39,954406.0
1739785020,2718.53,2719.37,2717.77,2717.78,1288442.0
1739785080,2717.78,2719.12,2717.78,2718.88,1145006.0
1739785140,2718.93,2720.0,2718.93,2720.0,1529354.0
1739785200,2720.0,2729.49,2719.8,2729.27,13108464.0
1739785260,2729.27,2733.19,2728.38,2731.53,8440072.0
1739785320,2731.59,2731.8,2728.22,2728.83,4655848.0
1739785380,2728.83,2737.74,2728.0,2733.93,7609854.0
1739785440,2734.13,2739.05,2734.13,2738.48,4475824.0
1739785500,2738.48,2740.0,2732.86,2733.37,13666780.0
1739785560,2733.8,2733.99,2731.65,2731.73,3713076.0
1739785620,2731.6,2732.28,2728.65,2729.98,2445282.0
1739785680,2729.89,2730.69,2728.64,2730.41,1969016.0
1739785740,2730.41,2731.18,2729.19,2729.2,2232244.0
1739785800,2729.2,2729.2,2726.01,2726.02,2494642.0
1739785860,2725.96,2727.36,2723.75,2727.02,3416310.0
1739785920,2727.02,2728.0,2726.53,2726.54,1319814.0
1739785980,2726.53,2728.03,2725.5,2727.78,1154694.0
1739786040,2727.93,2732.13,2727.55,2730.48,1410982.0
1739786100,2730.48,2730.92,2727.8,2727.8,1306840.0
1739786160,2727.66,2729.8,2727.43,2728.47,1759866.0
1739786220,2728.47,2733.89,2728.47,2733.52,2967138.0
1739786280,2733.52,2733.72,2731.96,2731.96,1492342.0
1739786340,2731.87,2733.89,2731.31,2732.41,1590348.0
1739786400,2732.41,2732.95,2730.27,2730.27,1689130.0
1739786460,2730.3,2733.9,2730.3,2732.4,2724366.0
1739786520,2732.58,2736.33,2732.14,2735.97,3161418.0
1739786580,2736.2,2743.17,2735.26,2742.21,7317636.0
1739786640,2741.65,2746.67,2741.4,2745.78,10929688.0
1739786700,2745.94,2748.22,2744.2,2748.22,9025208.0
1739786760,2748.26,2748.82,2745.67,2747.02,6586576.0
1739786820,2747.02,2759.15,2747.01,2756.69,19636636.0
1739786880,2757.93,2765.75,2757.93,2761.76,13019146.0
1739786940,2761.85,2763.3,2758.19,2758.82,8572540.0
1739787000,2758.83,2758.87,2752.65,2752.65,13408594.0
1739787060,2752.7,2755.19,2752.2,2754.18,3049898.0
1739787120,2753.47,2755.36,2752.67,2754.38,3079326.0
1739787180,2754.38,2756.3,2753.5,2754.94,2059336.0
1739787240,2754.94,2759.04,2754.89,2758.61,2623196.0
1739787300,2758.61,2761.88,2757.94,2760.22,4915772.0
1739787360,2760.23,2763.76,2756.6,2757.03,5018112.0
1739787420,2757.02,2767.94,2757.02,2765.54,9356578.0
1739787480,2765.46,2767.94,2762.95,2763.94,4430646.0
1739787540,2763.89,2763.89,2760.29,2761.02,2931868.0
1739787600,2761.02,2765.7,2760.43,2763.51,4145522.0
1739787660,2763.85,2764.99,2762.37,2764.99,2804792.0
1739787720,2764.95,2765.49,2762.81,2765.0,2804188.0
1739787780,2765.0,2765.99,2763.68,2763.68,2444928.0
1739787840,2763.88,2769.85,2763.88,2767.39,7044086.0
1739787900,2767.33,2772.69,2766.17,2770.87,6413396.0
1739787960,2770.88,2774.69,2765.14,2765.71,6547908.0
1739788020,2765.55,2767.47,2760.62,2763.03,4020416.0
1739788080,2763.14,2764.48,2759.45,2759.45,4568380.0
1739788140,2759.46,2761.87,2757.57,2759.41,2890834.0
1739788200,2759.41,2761.71,2757.47,2757.94,5397104.0
1739788260,2757.99,2758.74,2755.55,2755.8,4739174.0
1739788320,2755.8,2755.8,2753.97,2754.66,3168114.0
1739788380,2754.66,2754.88,2748.89,2749.47,7687688.0
1739788440,2749.54,2751.5,2746.07,2749.34,4280656.0
1739788500,2749.34,2751.99,2748.74,2750.86,3604042.0
1739788560,2750.86,2754.04,2750.75,2752.68,3486266.0
1739788620,2752.68,2756.24,2752.05,2755.93,2690218.0
1739788680,2755.95,2756.94,2754.77,2756.12,3293856.0
1739788740,2755.81,2755.81,2752.16,2753.28,1981848.0
1739788800,2753.42,2758.65,2753.42,2758.2,2247236.0
1739788860,2758.45,2764.65,2758.45,2764.28,5089334.0
1739788920,2764.28,2769.63,2764.06,2767.81,6564602.0
1739788980,2767.81,2768.27,2766.1,2766.1,2473766.0
1739789040,2766.06,2766.06,2760.63,2760.94,4251370.0
1739789100,2760.94,2761.0,2757.69,2759.02,2929928.0
1739789160,2759.45,2760.89,2759.11,2760.89,2202690.0
1739789220,2760.93,2765.07,2760.01,2764.99,2775464.0
1739789280,2764.99,2765.73,2763.09,2764.16,2156834.0
1739789340,2764.03,2764.11,2758.39,2758.39,2382160.0
1739789400,2758.22,2760.86,2757.87,2759.99,3271918.0
1739789460,2760.02,2760.59,2755.01,2755.01,2579992.0
1739789520,2755.01,2755.01,2748.53,2750.03,5488950.0
1739789580,2750.14,2750.98,2748.48,2748.97,2733042.0
1739789640,2748.97,2749.04,2746.38,2747.9,3009558.0
1739789700,2747.9,2752.53,2747.9,2750.34,3402172.0
1739789760,2750.24,2751.94,2749.62,2750.78,1982866.0
1739789820,2750.77,2751.45,2749.28,2750.52,1306126.0
1739789880,2750.52,2750.93,2748.33,2749.05,1273588.0
1739789940,2749.05,2750.67,2748.51,2748.76,2006122.0
1739790000,2748.76,2751.72,2746.26,2746.26,2818300.0
1739790060,2745.87,2748.15,2742.26,2742.26,5529934.0
1739790120,2742.15,2746.51,2740.74,2746.11,4490330.0
1739790180,2746.11,2747.23,2742.51,2743.11,2370330.0
1739790240,2743.0,2745.88,2743.0,2745.88,1575696.0
1739790300,2745.88,2750.76,2745.3,2750.55,4598212.0
1739790360,2750.55,2754.41,2750.53,2752.4,3653834.0
1739790420,2752.4,2755.61,2752.4,2753.24,2640374.0
1739790480,2753.43,2756.39,2750.88,2750.88,2977030.0
1739790540,2750.99,2753.89,2748.36,2748.58,1116492.0
1739790600,2748.73,2749.45,2746.01,2747.19,2242816.0
1739790660,2747.19,2748.58,2746.38,2746.88,729542.0
1739790720,2746.55,2747.07,2744.51,2746.06,1114162.0
1739790780,2746.06,2746.95,2742.61,2743.56,5327596.0
1739790840,2743.56,2744.14,2743.05,2744.14,739282.0
1739790900,2744.04,2744.72,2742.8,2743.7,1140406.0
1739790960,2743.7,2744.45,2743.5,2744.22,926400.0
1739791020,2744.22,2744.52,2743.01,2743.03,944356.0
1739791080,2743.03,2743.29,2741.17,2741.17,1315276.0
1739791140,2741.17,2747.03,2740.7,2746.76,6011654.0
1739791200,2746.71,2749.35,2745.16,2747.32,2540198.0
1739791260,2747.32,2749.38,2745.95,2747.18,2702814.0
1739791320,2747.18,2748.97,2747.18,2747.57,600172.0
1739791380,2747.6,2748.91,2747.6,2748.24,888856.0
1739791440,2748.24,2749.37,2747.35,2748.52,811626.0
1739791500,2748.52,2748.99,2748.33,2748.33,416412.0
1739791560,2748.33,2748.35,2745.54,2745.94,1034870.0
1739791620,2745.9,2748.53,2745.0,2748.53,612318.0
1739791680,2748.48,2748.48,2746.05,2746.05,652500.0
1739791740,2745.99,2746.05,2742.57,2743.0,965982.0
1739791800,2743.38,2745.0,2742.79,2744.89,787162.0
1739791860,2744.94,2744.94,2743.6,2743.99,388468.0
1739791920,2743.99,2745.72,2742.97,2744.93,611178.0
1739791980,2745.17,2747.07,2745.17,2746.31,778622.0
1739792040,2746.29,2747.39,2744.45,2745.99,767892.0
1739792100,2745.99,2746.34,2744.38,2744.57,1030044.0
1739792160,2744.18,2744.68,2743.01,2743.24,785242.0
1739792220,2743.21,2743.48,2741.74,2742.38,1718948.0
1739792280,2742.38,2743.43,2741.45,2742.09,1243244.0
1739792340,2742.22,2743.84,2741.4,2743.81,4246948.0
1739792400,2743.83,2747.22,2743.77,2747.12,1479180.0
1739792460,2747.18,2748.43,2747.0,2747.2,921388.0
1739792520,2747.2,2747.47,2745.0,2745.61,577190.0
1739792580,2745.61,2745.83,2744.56,2744.56,240412.0
1739792640,2744.44,2745.78,2743.71,2745.55,572428.0
1739792700,2745.55,2749.11,2745.2,2749.06,1462320.0
1739792760,2748.62,2752.87,2748.27,2752.87,2172562.0
1739792820,2753.33,2753.33,2749.39,2749.75,2846354.0
1739792880,2749.75,2753.44,2748.96,2753.02,1312396.0
1739792940,2753.02,2753.02,2750.0,2750.01,993020.0
1739793000,2750.01,2752.62,2750.01,2750.93,1494156.0
1739793060,2750.93,2753.78,2750.31,2752.35,1949918.0
1739793120,2752.35,2754.0,2750.43,2750.44,1528260.0
1739793180,2750.44,2752.52,2750.44,2751.25,1172606.0
1739793240,2751.25,2754.62,2751.23,2754.61,1403944.0
1739793300,2754.61,2756.14,2754.31,2755.01,2694628.0
1739793360,2755.01,2763.51,2754.37,2760.35,8028182.0
1739793420,2760.17,2760.17,2752.78,2752.78,2062884.0
1739793480,2752.1,2752.42,2751.01,2752.15,2202972.0
1739793540,2752.15,2754.3,2752.15,2753.93,930120.0
1739793600,2753.98,2755.91,2753.17,2755.4,3187624.0
1739793660,2755.4,2758.45,2755.4,2757.48,1727960.0
1739793720,2757.59,2758.93,2757.1,2757.21,1805368.0
1739793780,2757.21,2760.1,2757.21,2758.47,1697434.0
1739793840,2758.44,2759.9,2758.0,2758.36,2035984.0
1739793900,2758.45,2761.16,2757.76,2760.87,1794986.0
1739793960,2760.94,2763.14,2758.21,2758.36,2778318.0
1739794020,2758.36,2761.48,2756.4,2756.4,1443236.0
1739794080,2756.4,2758.06,2754.88,2757.27,1237466.0
1739794140,2757.32,2758.75,2757.17,2758.75,407964.0
1739794200,2758.75,2760.9,2758.49,2760.85,949812.0
1739794260,2760.85,2762.81,2760.11,2760.49,1918696.0
1739794320,2760.49,2761.78,2760.06,2760.06,616322.0
1739794380,2760.06,2761.27,2760.04,2761.04,1009840.0
1739794440,2761.02,2762.99,2759.89,2759.89,840676.0
1739794500,2759.9,2761.0,2759.28,2760.09,1083622.0
1739794560,2760.41,2761.43,2758.18,2761.26,1306186.0
1739794620,2761.26,2764.36,2760.62,2762.28,3372382.0
1739794680,2762.02,2764.02,2761.86,2763.42,1127726.0
1739794740,2763.42,2764.25,2762.61,2762.61,912954.0
1739794800,2762.61,2763.21,2760.81,2763.0,2111568.0
1739794860,2763.0,2766.44,2763.0,2766.44,1049630.0
1739794920,2765.95,2766.99,2765.24,2766.86,4210518.0
1739794980,2766.86,2768.25,2766.52,2766.54,3865910.0
1739795040,2766.66,2766.66,2764.78,2764.78,1614396.0
1739795100,2764.78,2765.97,2763.35,2763.36,2833600.0
1739795160,2763.36,2764.64,2763.12,2763.65,3742466.0
1739795220,2763.65,2766.15,2763.12,2765.45,1003946.0
1739795280,2765.45,2768.25,2765.45,2767.84,3260140.0
1739795340,2767.75,2768.11,2765.19,2765.56,2916388.0
1739795400,2765.56,2767.8,2765.0,2766.66,3891924.0
1739795460,2766.43,2766.77,2763.36,2763.51,2691252.0
1739795520,2763.52,2765.0,2763.06,2763.8,1026982.0
1739795580,2763.8,2764.0,2761.4,2761.59,2229404.0
1739795640,2761.73,2763.46,2761.0,2763.45,2657594.0
1739795700,2763.94,2768.86,2763.94,2767.88,3295698.0
1739795760,2767.88,2770.64,2767.31,2768.92,4970420.0
1739795820,2768.97,2773.8,2768.97,2770.7,4687140.0
1739795880,2770.45,2770.7,2767.44,2768.78,2390314.0
1739795940,2768.41,2770.98,2767.64,2770.47,2930390.0
1739796000,2770.69,2774.75,2770.58,2773.81,5687794.0
1739796060,2773.85,2777.65,2772.09,2772.14,6956772.0
1739796120,2772.14,2772.84,2768.57,2768.78,5156286.0
1739796180,2768.77,2769.9,2767.66,2768.63,3387966.0
1739796240,2768.63,2770.58,2768.62,2769.46,1153916.0
1739796300,2769.46,2771.07,2769.35,2769.37,2032404.0
1739796360,2769.58,2772.28,2769.58,2771.74,2415836.0
1739796420,2771.94,2773.29,2770.0,2770.09,2190156.0
1739796480,2770.09,2771.79,2768.81,2771.23,1129758.0
1739796540,2771.07,2771.07,2767.82,2768.17,1177038.0
1739796600,2768.23,2770.03,2768.01,2768.37,1489304.0
1739796660,2768.37,2769.27,2765.36,2765.46,1658014.0
1739796720,2765.25,2766.2,2762.66,2763.76,3023344.0
1739796780,2763.75,2765.81,2763.04,2765.79,1583282.0
1739796840,2765.79,2765.81,2763.64,2763.97,1174114.0
1739796900,2763.97,2767.78,2763.97,2767.51,2057740.0
1739796960,2767.5,2769.34,2765.3,2769.34,1810502.0
1739797020,2769.34,2770.19,2766.68,2767.48,3251576.0
1739797080,2767.48,2767.61,2764.69,2764.69,4289998.0
1739797140,2764.69,2765.8,2763.89,2765.18,2060650.0
1739797200,2765.12,2765.79,2763.33,2763.53,2134064.0
1739797260,2763.53,2763.88,2761.47,2762.82,2835442.0
1739797320,2762.83,2766.55,2762.83,2764.79,1788452.0
1739797380,2765.39,2767.74,2765.39,2766.17,1055252.0
1739797440,2766.17,2766.2,2761.77,2763.18,3415252.0
1739797500,2763.22,2763.68,2758.85,2759.78,6452654.0
1739797560,2759.78,2763.31,2759.18,2762.28,4690028.0
1739797620,2762.28,2762.53,2760.48,2762.18,1235152.0
1739797680,2762.18,2762.62,2760.39,2762.61,1769804.0
1739797740,2762.61,2764.16,2762.61,2763.64,793590.0
1739797800,2763.64,2767.7,2763.64,2766.24,1576946.0
1739797860,2766.24,2768.03,2764.98,2768.03,842886.0
1739797920,2768.33,2771.02,2766.44,2771.02,3696036.0
1739797980,2771.03,2771.03,2768.95,2769.62,1652928.0
1739798040,2769.62,2770.2,2768.55,2770.09,1292346.0
1739798100,2769.32,2770.01,2768.0,2768.58,1643592.0
1739798160,2768.93,2768.99,2767.17,2767.88,964238.0
1739798220,2768.38,2774.46,2768.38,2771.36,8090288.0
1739798280,2771.13,2771.94,2768.64,2771.17,3174208.0
1739798340,2771.17,2776.89,2770.32,2776.27,4723274.0
1739798400,2776.27,2779.27,2775.17,2775.17,5675308.0
1739798460,2774.91,2774.91,2770.64,2770.92,2997142.0
1739798520,2770.89,2772.05,2770.46,2771.7,1243480.0
1739798580,2771.7,2773.55,2771.69,2772.32,844102.0
1739798640,2772.32,2772.32,2769.8,2770.11,1593544.0
1739798700,2769.95,2771.0,2769.68,2770.62,984836.0
1739798760,2770.62,2770.68,2768.52,2769.27,739698.0
1739798820,2769.27,2770.47,2767.21,2767.21,1268842.0
1739798880,2767.21,2767.26,2765.65,2765.65,1530284.0
1739798940,2765.7,2769.58,2765.7,2768.57,1329006.0
1739799000,2768.57,2770.05,2767.89,2769.89,1197320.0
1739799060,2769.93,2771.65,2769.25,2770.06,902064.0
1739799120,2770.11,2770.57,2767.47,2768.09,1330844.0
1739799180,2767.53,2768.1,2765.14,2765.14,1606188.0
1739799240,2765.14,2767.77,2764.26,2766.82,2018576.0
1739799300,2766.82,2770.4,2766.27,2770.18,738382.0
1739799360,2770.18,2770.63,2768.63,2770.61,631742.0
1739799420,2770.6,2771.25,2770.04,2771.08,892110.0
1739799480,2771.08,2774.07,2770.38,2773.33,1391562.0
1739799540,2773.33,2773.98,2772.01,2773.1,1368486.0
1739799600,2773.1,2775.85,2772.69,2774.38,1440188.0
1739799660,2774.38,2774.38,2771.77,2772.31,1247616.0
1739799720,2772.24,2772.9,2771.39,2772.82,948642.0
1739799780,2772.88,2773.83,2770.99,2773.34,2133200.0
1739799840,2773.34,2778.42,2773.07,2775.94,4790538.0
1739799900,2776.17,2777.98,2774.56,2777.64,1907630.0
1739799960,2777.64,2778.49,2776.37,2776.37,2664072.0
1739800020,2776.37,2776.37,2773.85,2774.01,2613416.0
1739800080,2774.01,2774.94,2773.0,2773.22,976192.0
1739800140,2773.22,2774.13,2772.2,2773.59,1078952.0
1739800200,2773.59,2774.2,2772.03,2772.04,1063072.0
1739800260,2771.98,2776.15,2771.9,2774.7,1538538.0
1739800320,2774.7,2778.11,2774.7,2776.98,2120030.0
1739800380,2776.98,2777.82,2776.4,2777.23,1558926.0
1739800440,2777.23,2779.69,2776.89,2779.43,4950868.0
1739800500,2779.84,2781.44,2776.76,2777.14,8590872.0
1739800560,2777.26,2777.26,2774.21,2775.22,2172930.0
1739800620,2774.87,2776.94,2774.48,2776.07,1241918.0
1739800680,2776.07,2777.36,2775.76,2776.88,1089870.0
1739800740,2776.88,2776.92,2774.15,2775.1,1297718.0
1739800800,2775.1,2780.74,2775.1,2778.07,5648016.0
1739800860,2778.02,2781.2,2777.01,2779.57,3262992.0
1739800920,2779.57,2782.9,2779.25,2782.84,6239774.0
1739800980,2782.84,2784.15,2780.25,2781.87,10350394.0
1739801040,2781.87,2784.15,2780.29,2783.86,4560452.0
1739801100,2783.57,2784.04,2781.83,2783.34,4386240.0
1739801160,2783.34,2787.06,2783.34,2786.13,9641040.0
1739801220,2785.86,2788.69,2785.86,2787.41,7784260.0
1739801280,2787.41,2787.7,2784.75,2786.71,3884880.0
1739801340,2786.71,2788.06,2784.8,2785.01,2614862.0
1739801400,2785.01,2808.73,2784.77,2796.57,70390006.0
1739801460,2796.86,2816.72,2796.86,2804.16,31605072.0
1739801520,2804.64,2809.93,2802.57,2807.15,9467136.0
1739801580,2807.14,2810.93,2804.99,2808.48,5362048.0
1739801640,2808.78,2816.69,2808.2,2815.57,9634402.0
1739801700,2816.15,2816.15,2805.52,2806.67,12963090.0
1739801760,2806.74,2813.36,2804.27,2809.92,6724858.0
1739801820,2809.91,2815.44,2808.56,2810.96,5797376.0
1739801880,2811.37,2811.45,2805.67,2806.04,4078044.0
1739801940,2806.17,2807.99,2805.11,2807.94,3570650.0
1739802000,2807.93,2813.59,2807.65,2810.6,6721246.0
1739802060,2810.6,2816.55,2810.47,2816.21,5612260.0
1739802120,2816.3,2816.3,2810.01,2810.26,6218686.0
1739802180,2810.13,2813.74,2806.86,2807.83,4241986.0
1739802240,2807.83,2808.75,2804.51,2806.32,5005424.0
1739802300,2806.03,2806.69,2803.36,2806.69,7185232.0
1739802360,2806.69,2806.69,2802.61,2803.72,3557360.0
1739802420,2803.68,2804.12,2800.73,2801.78,3810270.0
1739802480,2801.78,2802.09,2796.98,2799.78,10440536.0
1739802540,2799.71,2801.64,2798.7,2801.22,2509884.0
1739802600,2801.22,2805.49,2800.51,2805.47,3365686.0
1739802660,2805.41,2809.71,2805.41,2807.45,4489736.0
1739802720,2807.61,2809.47,2805.97,2807.76,3906772.0
1739802780,2807.81,2810.7,2806.11,2809.93,3615584.0
1739802840,2809.79,2811.68,2808.01,2808.01,2073720.0
1739802900,2807.83,2812.69,2807.09,2811.65,3677294.0
1739802960,2811.02,2812.28,2810.23,2811.42,4154184.0
1739803020,2811.53,2814.14,2810.87,2812.02,2172772.0
1739803080,2812.02,2813.73,2810.39,2810.39,1406644.0
1739803140,2810.72,2815.58,2810.72,2815.35,5532728.0
1739803200,2815.52,2817.85,2810.53,2810.94,6630138.0
1739803260,2810.94,2810.94,2808.45,2810.07,2517622.0
1739803320,2810.07,2810.07,2804.7,2805.8,3926666.0
1739803380,2805.92,2808.2,2805.92,2806.11,2245690.0
1739803440,2806.11,2807.93,2805.66,2807.4,978218.0
1739803500,2807.4,2808.36,2805.5,2805.99,1544058.0
1739803560,2805.99,2808.57,2805.99,2807.97,1778718.0
1739803620,2807.97,2819.78,2807.97,2818.39,9161080.0
1739803680,2818.6,2823.95,2817.99,2820.47,9163064.0
1739803740,2820.54,2820.54,2813.69,2814.48,4488930.0
1739803800,2814.47,2816.48,2811.11,2815.81,2671202.0
1739803860,2815.81,2820.09,2815.4,2816.2,2367112.0
1739803920,2816.03,2819.4,2815.31,2818.36,2684842.0
1739803980,2818.17,2818.17,2812.43,2812.86,2133274.0
1739804040,2812.86,2813.94,2811.69,2812.06,1590068.0
1739804100,2812.06,2816.11,2811.52,2814.88,2401320.0
1739804160,2814.98,2815.87,2812.19,2812.2,996396.0
1739804220,2812.2,2817.36,2812.2,2816.39,1408396.0
1739804280,2816.28,2819.0,2816.0,2818.67,1486118.0
1739804340,2818.67,2826.35,2818.51,2825.55,13491506.0
1739804400,2825.51,2845.8,2825.36,2842.39,42928252.0
1739804460,2842.43,2846.48,2838.84,2843.88,11683702.0
1739804520,2844.44,2848.35,2842.4,2846.17,20313802.0
1739804580,2845.26,2847.68,2839.62,2839.86,9245492.0
1739804640,2839.85,2841.91,2830.4,2830.4,10367644.0
1739804700,2830.84,2831.52,2824.95,2828.95,20359620.0
1739804760,2829.01,2829.85,2826.93,2828.44,3947014.0
1739804820,2828.26,2829.26,2825.5,2825.5,3724978.0
1739804880,2825.5,2825.51,2821.14,2822.22,7015084.0
1739804940,2822.0,2822.0,2814.75,2818.07,15206298.0
1739805000,2818.07,2819.17,2816.01,2816.23,5950676.0
1739805060,2816.35,2818.27,2815.11,2818.26,4505040.0
1739805120,2818.25,2820.07,2815.59,2815.59,3491364.0
1739805180,2815.59,2818.28,2815.56,2817.38,1792026.0
1739805240,2817.38,2817.71,2813.77,2814.93,3590084.0
1739805300,2815.04,2817.95,2812.13,2815.92,3527380.0
1739805360,2815.92,2815.92,2812.66,2815.22,3148078.0
1739805420,2815.26,2822.7,2815.25,2818.95,4735024.0
1739805480,2819.06,2819.14,2814.03,2814.97,2448782.0
1739805540,2814.97,2815.54,2813.99,2814.77,1519488.0
1739805600,2814.77,2816.7,2814.37,2815.1,1335908.0
1739805660,2815.1,2818.37,2814.5,2818.22,1429628.0
1739805720,2818.33,2820.01,2815.02,2816.32,2280938.0
1739805780,2816.34,2817.75,2816.34,2816.69,875354.0
1739805840,2815.86,2817.61,2815.0,2817.6,1397006.0
1739805900,2817.6,2819.81,2816.38,2819.6,1168424.0
1739805960,2819.41,2821.73,2818.84,2821.01,1647752.0
1739806020,2820.95,2821.69,2817.9,2817.91,1818456.0
1739806080,2818.2,2819.62,2813.43,2814.72,3243206.0
1739806140,2814.77,2819.4,2814.77,2818.95,2461108.0
1739806200,2818.95,2820.0,2813.66,2813.93,1881838.0
1739806260,2813.93,2814.69,2806.31,2807.11,9727520.0
1739806320,2807.11,2807.17,2796.02,2800.56,24868488.0
1739806380,2800.61,2800.64,2791.84,2795.56,13705734.0
1739806440,2795.67,2802.88,2795.36,2799.16,9102640.0
1739806500,2798.92,2801.96,2797.81,2801.96,2887074.0
1739806560,2801.94,2805.32,2799.18,2805.17,4517172.0
1739806620,2805.17,2805.93,2798.38,2800.83,4638562.0
1739806680,2800.82,2801.58,2788.35,2790.52,8102374.0
1739806740,2791.0,2792.94,2785.43,2792.8,11927818.0
1739806800,2793.01,2798.25,2793.01,2795.83,9984666.0
1739806860,2795.83,2795.88,2788.69,2793.98,3729312.0
1739806920,2794.24,2795.11,2787.46,2788.09,3666292.0
1739806980,2788.1,2788.1,2780.57,2781.58,13705354.0
1739807040,2781.58,2782.01,2771.32,2775.64,17198478.0
1739807100,2775.64,2784.82,2775.4,2782.63,12653586.0
1739807160,2782.74,2782.95,2770.65,2774.81,8223506.0
1739807220,2774.86,2777.3,2761.42,2765.01,11528424.0
1739807280,2763.6,2767.66,2755.22,2765.3,25080926.0
1739807340,2764.32,2771.23,2763.49,2767.51,12252282.0
1739807400,2767.55,2772.31,2765.79,2770.85,5657322.0
1739807460,2770.6,2774.28,2768.61,2769.69,5202874.0
1739807520,2769.66,2769.66,2763.86,2765.17,5147908.0
1739807580,2764.94,2767.87,2760.81,2762.15,7666174.0
1739807640,2762.35,2762.39,2748.99,2749.36,17278030.0
1739807700,2748.66,2758.25,2748.33,2757.01,7999398.0
1739807760,2757.36,2759.99,2755.1,2758.26,5232806.0
1739807820,2759.0,2759.61,2749.55,2750.35,7484492.0
1739807880,2750.08,2750.21,2745.03,2750.2,10151164.0
1739807940,2750.69,2756.35,2748.8,2754.64,10769004.0
1739808000,2754.77,2755.67,2752.27,2755.67,8565640.0
1739808060,2755.71,2757.2,2750.18,2753.66,8354104.0
1739808120,2753.66,2754.34,2744.71,2747.03,13780280.0
1739808180,2746.91,2752.37,2744.22,2751.47,8059014.0
1739808240,2751.53,2758.84,2749.2,2757.38,9749468.0
1739808300,2757.54,2764.2,2754.52,2757.32,10148026.0
1739808360,2757.33,2762.7,2756.56,2761.22,6709178.0
1739808420,2761.46,2763.92,2756.08,2756.08,5600328.0
1739808480,2756.08,2759.67,2753.27,2754.05,4086306.0
1739808540,2753.75,2759.51,2753.61,2755.57,4429166.0
1739808600,2755.45,2755.45,2743.19,2745.3,7739998.0
1739808660,2744.59,2744.74,2736.85,2744.74,17340248.0
1739808720,2745.01,2750.48,2741.77,2750.43,7946056.0
1739808780,2749.89,2750.17,2741.0,2741.31,6561198.0
1739808840,2741.5,2744.84,2738.67,2743.86,5354420.0
1739808900,2743.77,2749.93,2742.3,2748.84,5686200.0
1739808960,2749.1,2752.2,2746.71,2752.2,4445542.0
1739809020,2752.2,2752.2,2746.15,2747.93,4011452.0
1739809080,2748.1,2749.3,2746.29,2749.19,2318018.0
1739809140,2749.19,2751.53,2747.28,2748.77,4404800.0
1739809200,2748.81,2749.31,2740.31,2740.31,4585394.0
1739809260,2740.07,2741.06,2732.16,2738.9,14412908.0
1739809320,2738.58,2742.44,2736.2,2742.14,6082570.0
1739809380,2742.16,2744.61,2738.92,2740.64,4944438.0
1739809440,2740.59,2747.21,2739.36,2743.97,3551466.0
1739809500,2743.97,2744.02,2736.01,2736.01,3737630.0
1739809560,2736.01,2740.36,2733.55,2734.77,6860428.0
1739809620,2734.71,2736.56,2732.68,2733.57,7397984.0
1739809680,2733.58,2734.38,2727.22,2730.2,12891002.0
1739809740,2730.16,2730.78,2725.05,2726.23,13650050.0
1739809800,2726.23,2730.29,2725.37,2729.64,8368306.0
1739809860,2729.95,2735.53,2728.62,2730.53,8124298.0
1739809920,2731.28,2733.43,2726.55,2727.86,6289634.0
1739809980,2727.96,2732.43,2727.46,2730.07,3911964.0
1739810040,2730.07,2731.45,2727.6,2728.4,3270800.0
1739810100,2728.4,2728.51,2725.51,2725.85,5132474.0
1739810160,2726.05,2730.14,2721.96,2728.0,13196452.0
1739810220,2728.39,2729.95,2726.18,2728.22,2729670.0
1739810280,2728.22,2729.72,2725.5,2728.99,3839296.0
1739810340,2729.01,2734.46,2729.01,2730.4,6507010.0
1739810400,2730.37,2730.94,2724.44,2725.89,6468124.0
1739810460,2726.24,2729.78,2725.36,2728.85,4278312.0
1739810520,2729.35,2733.62,2728.68,2733.62,3421190.0
1739810580,2733.87,2739.94,2733.31,2734.6,7139208.0
1739810640,2734.6,2738.51,2733.01,2735.64,3743168.0
1739810700,2735.4,2735.86,2730.94,2731.49,3927702.0
1739810760,2731.46,2733.3,2728.35,2728.97,4496018.0
1739810820,2728.88,2730.69,2726.69,2726.69,2217500.0
1739810880,2726.62,2727.34,2724.25,2727.01,5036354.0
1739810940,2727.01,2731.47,2725.89,2731.41,2351212.0
1739811000,2731.41,2732.38,2727.07,2728.83,2228056.0
1739811060,2728.8,2732.92,2727.51,2732.24,2034158.0
1739811120,2732.42,2735.39,2731.64,2733.27,2617148.0
1739811180,2733.19,2733.76,2731.0,2732.76,1046706.0
1739811240,2732.48,2732.48,2727.53,2727.89,1165788.0
1739811300,2727.89,2728.59,2725.61,2727.95,2953270.0
1739811360,2727.95,2727.99,2725.19,2725.27,2173778.0
1739811420,2725.16,2727.29,2724.8,2725.6,3040682.0
1739811480,2725.68,2725.99,2724.2,2725.35,1327768.0
1739811540,2725.47,2727.61,2724.41,2724.41,1583296.0
1739811600,2724.41,2726.6,2724.41,2725.86,2940052.0
1739811660,2725.86,2730.57,2725.86,2727.22,3526878.0
1739811720,2727.22,2729.02,2724.92,2726.07,1604726.0
1739811780,2725.78,2730.14,2724.66,2729.94,1600852.0
1739811840,2730.05,2730.21,2728.92,2730.05,1208306.0
1739811900,2730.05,2732.38,2728.09,2728.97,3018312.0
1739811960,2729.02,2731.06,2726.13,2727.24,1699572.0
1739812020,2727.24,2727.98,2725.08,2727.48,1409652.0
1739812080,2727.43,2727.43,2725.3,2725.9,1647454.0
1739812140,2725.9,2732.31,2725.9,2730.57,9556844.0
1739812200,2730.69,2736.1,2730.69,2734.86,6475034.0
1739812260,2734.89,2740.03,2734.87,2737.73,8091878.0
1739812320,2737.73,2739.92,2736.53,2736.82,3677706.0
1739812380,2736.56,2738.45,2734.8,2737.95,1902822.0
1739812440,2737.96,2739.55,2736.93,2739.53,2924190.0
1739812500,2739.53,2748.71,2739.5,2743.71,15411942.0
1739812560,2743.71,2746.48,2741.64,2744.28,4161158.0
1739812620,2744.31,2746.0,2743.76,2743.91,5557150.0
1739812680,2743.91,2743.91,2742.01,2743.34,1702202.0
1739812740,2743.34,2744.41,2741.01,2741.04,1818910.0
1739812800,2741.01,2741.59,2733.13,2734.98,4934832.0
1739812860,2735.21,2736.04,2729.44,2731.04,4448942.0
1739812920,2731.45,2733.12,2728.64,2729.8,3364756.0
1739812980,2730.12,2732.56,2729.65,2732.18,2587064.0
1739813040,2732.26,2732.82,2730.61,2732.05,1727572.0
1739813100,2732.24,2737.04,2731.0,2736.34,1670818.0
1739813160,2736.45,2736.9,2734.47,2736.9,935126.0
1739813220,2736.9,2738.46,2736.4,2738.46,959744.0
1739813280,2738.46,2741.03,2737.27,2737.49,3159006.0
1739813340,2737.16,2737.16,2732.85,2733.18,907794.0
1739813400,2733.41,2733.98,2731.51,2733.06,1190192.0
1739813460,2732.79,2733.81,2729.67,2730.07,1219876.0
1739813520,2730.17,2733.3,2729.22,2732.87,2181116.0
1739813580,2732.87,2737.43,2732.87,2735.73,1299584.0
1739813640,2735.67,2740.16,2735.67,2740.08,3883352.0
1739813700,2740.07,2744.28,2739.78,2743.97,1505526.0
1739813760,2743.97,2745.4,2742.6,2742.81,2191786.0
1739813820,2742.77,2742.77,2738.48,2738.8,1514968.0
1739813880,2738.8,2738.8,2736.71,2737.27,883022.0
1739813940,2736.63,2736.81,2733.85,2734.36,1366606.0
1739814000,2734.12,2737.99,2734.11,2736.8,795856.0
1739814060,2736.8,2738.01,2735.47,2737.63,1139568.0
1739814120,2737.63,2740.2,2737.32,2738.95,468766.0
1739814180,2738.88,2739.29,2736.69,2737.78,559982.0
1739814240,2737.78,2738.58,2734.81,2734.81,860958.0
1739814300,2734.81,2736.13,2732.7,2734.31,3238320.0
1739814360,2734.27,2738.23,2734.2,2738.04,1679508.0
1739814420,2738.04,2740.24,2737.35,2739.99,1959186.0
1739814480,2740.29,2741.36,2738.56,2740.1,969704.0
1739814540,2740.09,2740.09,2737.13,2737.36,817474.0
1739814600,2737.12,2740.78,2737.12,2739.03,1006360.0
1739814660,2739.03,2739.81,2736.98,2737.73,1407148.0
1739814720,2737.79,2739.83,2736.84,2738.06,1415714.0
1739814780,2738.11,2738.57,2736.38,2738.03,533892.0
1739814840,2738.03,2739.99,2738.03,2739.99,1159214.0
1739814900,2739.99,2740.08,2738.71,2739.2,742334.0
1739814960,2739.2,2740.72,2738.36,2739.78,1300152.0
1739815020,2739.83,2740.08,2736.26,2738.06,527684.0
1739815080,2737.7,2738.64,2736.13,2736.14,1487400.0
1739815140,2736.14,2736.32,2731.08,2731.08,2096038.0
1739815200,2731.14,2731.38,2720.29,2720.29,10524838.0
1739815260,2720.29,2721.64,2715.2,2717.84,19994518.0
1739815320,2717.88,2718.3,2706.49,2712.22,25127288.0
1739815380,2712.79,2722.84,2712.13,2722.84,5185416.0
1739815440,2722.85,2724.15,2716.7,2720.91,3603002.0
1739815500,2720.8,2720.8,2712.55,2713.18,4371424.0
1739815560,2713.32,2716.86,2712.96,2712.96,2564332.0
1739815620,2712.96,2717.32,2709.07,2717.31,5696478.0
1739815680,2717.29,2719.94,2716.39,2718.99,3700738.0
1739815740,2719.37,2719.96,2714.85,2716.23,1882364.0
1739815800,2716.17,2716.99,2711.41,2713.49,1856684.0
1739815860,2713.44,2718.21,2712.84,2718.06,1428740.0
1739815920,2717.75,2719.53,2716.09,2718.99,1639192.0
1739815980,2718.99,2723.72,2718.98,2723.53,2486962.0
1739816040,2722.96,2726.19,2721.43,2726.14,4125208.0
1739816100,2726.14,2726.18,2720.57,2721.74,1826354.0
1739816160,2721.79,2725.7,2721.79,2725.6,2540506.0
1739816220,2725.6,2728.24,2725.6,2727.43,4908628.0
1739816280,2727.65,2731.49,2727.65,2729.83,3000840.0
1739816340,2729.57,2731.34,2728.88,2729.68,2411074.0
1739816400,2729.61,2729.61,2725.27,2729.33,1804076.0
1739816460,2729.34,2730.0,2725.99,2728.17,1397154.0
1739816520,2728.17,2728.74,2725.5,2726.31,1060746.0
1739816580,2726.58,2728.29,2726.31,2726.76,2031336.0
1739816640,2726.76,2728.26,2726.7,2726.71,364210.0
1739816700,2726.71,2728.27,2722.07,2722.07,3196874.0
1739816760,2721.96,2723.22,2719.63,2720.4,1451020.0
1739816820,2720.41,2720.77,2718.85,2720.38,1350676.0
1739816880,2720.38,2720.81,2718.87,2718.97,643578.0
1739816940,2718.97,2718.97,2715.55,2716.99,2264630.0
1739817000,2717.12,2717.12,2710.72,2712.89,4625876.0
1739817060,2712.85,2716.43,2710.18,2716.43,2487954.0
1739817120,2716.45,2717.28,2710.01,2710.01,1775870.0
1739817180,2710.16,2713.27,2707.09,2712.17,8533052.0
1739817240,2712.5,2715.4,2710.89,2711.85,1613316.0
1739817300,2711.95,2712.92,2707.64,2709.09,1899744.0
1739817360,2709.03,2712.07,2707.96,2707.96,2501280.0
1739817420,2707.72,2712.53,2705.14,2712.42,4728136.0
1739817480,2712.37,2712.37,2709.39,2710.13,1564360.0
1739817540,2710.13,2713.99,2710.01,2711.34,1752004.0
1739817600,2711.34,2711.34,2706.73,2707.17,2690702.0
1739817660,2707.48,2708.31,2705.15,2705.36,1638482.0
1739817720,2705.31,2707.69,2705.31,2707.26,2922326.0
1739817780,2707.19,2708.64,2703.33,2704.67,5919480.0
1739817840,2704.57,2704.61,2701.67,2701.67,3630758.0
1739817900,2701.36,2707.32,2700.88,2707.32,7614256.0
1739817960,2707.41,2708.51,2705.27,2706.38,1860028.0
1739818020,2706.65,2709.49,2705.19,2705.45,2508034.0
1739818080,2705.45,2708.8,2701.41,2708.8,3118758.0
1739818140,2708.54,2710.99,2707.31,2707.33,3899412.0
1739818200,2707.33,2707.47,2701.53,2703.35,3363686.0
1739818260,2702.95,2709.35,2701.56,2708.52,2542942.0
1739818320,2708.36,2708.36,2706.0,2707.11,623330.0
1739818380,2707.09,2707.1,2702.14,2704.64,945544.0
1739818440,2704.6,2704.98,2702.77,2702.84,1760890.0
1739818500,2702.83,2704.94,2701.98,2704.81,1873080.0
1739818560,2704.81,2705.16,2703.0,2705.16,603904.0
1739818620,2705.16,2705.39,2696.05,2697.09,11518576.0
1739818680,2697.11,2700.91,2695.65,2698.57,6960048.0
1739818740,2698.57,2699.78,2697.7,2699.59,1222872.0
1739818800,2699.59,2699.59,2687.74,2688.31,14222452.0
1739818860,2688.31,2692.77,2688.06,2691.11,4683204.0
1739818920,2691.11,2692.04,2688.36,2689.11,3931634.0
1739818980,2689.11,2689.79,2686.01,2687.31,3706820.0
1739819040,2687.37,2697.91,2685.49,2697.91,7135744.0
1739819100,2697.91,2706.85,2697.26,2706.85,7280204.0
1739819160,2706.56,2707.77,2702.38,2702.46,5407280.0
1739819220,2702.46,2705.83,2699.9,2705.51,2414788.0
1739819280,2705.51,2709.27,2705.46,2708.57,2977088.0
1739819340,2708.57,2711.12,2706.99,2706.99,3486014.0
1739819400,2706.99,2706.99,2702.93,2704.99,3168620.0
1739819460,2704.99,2708.71,2704.74,2704.8,1555636.0
1739819520,2704.9,2707.74,2704.9,2707.01,1424352.0
1739819580,2707.01,2707.7,2704.19,2704.19,1041068.0
1739819640,2704.44,2704.44,2700.56,2701.77,1872388.0
1739819700,2701.77,2705.61,2698.4,2704.73,7087002.0
1739819760,2704.55,2705.27,2702.27,2703.74,1917632.0
1739819820,2703.69,2706.4,2702.01,2704.98,1506810.0
1739819880,2704.98,2706.93,2702.97,2705.17,1248158.0
1739819940,2705.41,2706.51,2704.23,2704.61,1048956.0
1739820000,2704.61,2705.93,2702.39,2705.91,1555606.0
1739820060,2705.91,2709.99,2705.52,2707.47,2555038.0
1739820120,2707.42,2709.62,2706.88,2709.2,1439484.0
1739820180,2709.15,2709.15,2706.7,2708.57,1023658.0
1739820240,2708.57,2712.42,2708.43,2710.97,2827312.0
1739820300,2710.85,2710.94,2706.0,2706.0,1712612.0
1739820360,2706.0,2707.9,2704.72,2705.66,1296878.0
1739820420,2705.66,2708.98,2705.01,2708.97,642582.0
1739820480,2708.97,2708.98,2706.31,2707.99,531664.0
1739820540,2707.99,2708.05,2705.64,2706.13,739828.0
1739820600,2706.47,2706.47,2700.79,2706.03,2831438.0
1739820660,2706.03,2707.35,2705.17,2705.74,1493608.0
1739820720,2705.91,2707.7,2705.91,2707.6,520674.0
1739820780,2707.6,2708.75,2707.59,2708.52,1028038.0
1739820840,2708.56,2708.85,2706.22,2708.47,1010250.0
1739820900,2708.62,2708.87,2707.06,2707.41,1087364.0
1739820960,2707.41,2709.8,2707.31,2707.84,850874.0
1739821020,2707.88,2711.3,2707.88,2711.24,1027246.0
1739821080,2711.24,2713.94,2710.11,2713.01,3539260.0
1739821140,2713.02,2715.55,2712.75,2714.54,2987822.0
1739821200,2714.65,2716.93,2713.31,2714.05,2510022.0
1739821260,2714.05,2714.98,2708.93,2709.21,1165668.0
1739821320,2709.21,2710.36,2706.59,2710.35,1030412.0
1739821380,2710.35,2710.92,2709.55,2710.17,628484.0
1739821440,2710.16,2710.54,2708.95,2709.01,385896.0
1739821500,2709.01,2710.4,2707.9,2707.9,1048554.0
1739821560,2707.89,2711.19,2706.57,2711.18,890946.0
1739821620,2711.18,2712.8,2710.44,2712.64,573454.0
1739821680,2712.64,2713.93,2711.0,2711.01,1359940.0
1739821740,2711.01,2712.0,2710.97,2711.98,363762.0
1739821800,2711.98,2714.44,2711.32,2714.44,725744.0
1739821860,2714.4,2716.34,2713.99,2715.3,947430.0
1739821920,2715.56,2716.0,2713.66,2714.99,2130046.0
1739821980,2714.94,2717.42,2714.43,2716.63,1713076.0
1739822040,2716.7,2720.69,2716.7,2717.36,2475644.0
1739822100,2717.36,2718.9,2716.51,2718.39,952054.0
1739822160,2718.54,2718.63,2717.21,2718.3,549182.0
1739822220,2718.3,2719.15,2717.01,2717.02,718064.0
1739822280,2717.02,2718.2,2715.59,2717.09,964118.0
1739822340,2717.09,2718.1,2716.18,2716.38,1006842.0
1739822400,2716.38,2719.91,2714.98,2719.91,1319944.0
1739822460,2719.91,2722.15,2717.41,2717.92,1822158.0
1739822520,2717.92,2720.45,2717.02,2717.53,973792.0
1739822580,2717.53,2717.96,2716.04,2716.36,1159422.0
1739822640,2716.36,2717.0,2715.2,2716.26,742064.0
1739822700,2716.26,2721.24,2715.97,2721.21,1282326.0
1739822760,2721.21,2722.94,2720.19,2721.19,1182768.0
1739822820,2721.19,2724.65,2721.19,2721.56,1327024.0
1739822880,2721.56,2724.29,2720.09,2724.29,1663968.0
1739822940,2724.22,2727.74,2724.21,2727.74,3003632.0
1739823000,2727.71,2727.94,2725.01,2725.59,2323046.0
1739823060,2725.55,2728.51,2725.26,2725.26,1583230.0
1739823120,2725.26,2728.96,2724.93,2728.94,1186552.0
1739823180,2728.89,2729.4,2727.35,2728.52,1735366.0
1739823240,2728.52,2730.59,2727.35,2727.35,1646594.0
1739823300,2727.19,2728.55,2724.94,2725.15,1454432.0
1739823360,2725.15,2726.99,2724.74,2726.72,1322564.0
1739823420,2726.72,2730.3,2726.72,2729.86,1234078.0
1739823480,2729.86,2732.98,2729.86,2730.85,3055194.0
1739823540,2730.85,2731.64,2729.1,2730.01,1445286.0
1739823600,2729.79,2730.4,2729.06,2729.93,741954.0
1739823660,2730.14,2733.68,2730.14,2733.31,2777852.0
1739823720,2733.44,2733.69,2731.86,2731.86,1860250.0
1739823780,2731.86,2733.99,2731.6,2733.4,770398.0
1739823840,2733.39,2736.22,2733.06,2735.22,3428746.0
1739823900,2735.07,2737.76,2734.81,2736.76,2644570.0
1739823960,2736.76,2737.18,2735.57,2737.0,972602.0
1739824020,2737.01,2738.29,2736.01,2736.04,1531400.0
1739824080,2736.46,2736.46,2735.01,2735.32,1552644.0
1739824140,2735.32,2735.67,2735.03,2735.19,532060.0
1739824200,2735.19,2735.61,2732.03,2732.14,2190996.0
1739824260,2731.67,2732.07,2727.68,2729.38,3041790.0
1739824320,2729.38,2730.51,2728.16,2729.99,1007690.0
1739824380,2729.99,2732.63,2729.95,2732.57,1141040.0
1739824440,2732.57,2732.86,2729.22,2731.44,1345200.0
1739824500,2731.29,2732.53,2730.79,2732.07,806532.0
1739824560,2732.08,2733.0,2731.25,2732.02,657876.0
1739824620,2732.02,2733.83,2730.72,2733.11,599422.0
1739824680,2733.13,2735.2,2732.94,2733.23,866466.0
1739824740,2733.34,2735.47,2733.34,2734.68,1407954.0
1739824800,2734.84,2734.85,2732.54,2732.68,1356700.0
1739824860,2732.68,2734.15,2731.88,2733.57,1158926.0
1739824920,2734.08,2737.5,2733.66,2736.54,959588.0
1739824980,2736.49,2737.76,2735.41,2735.89,912350.0
1739825040,2735.89,2736.31,2734.6,2736.31,531498.0
1739825100,2736.35,2739.04,2735.05,2735.24,1460760.0
1739825160,2735.24,2737.73,2734.94,2737.19,972496.0
1739825220,2737.19,2737.85,2735.56,2737.79,549116.0
1739825280,2737.79,2743.42,2736.85,2742.73,2885446.0
1739825340,2742.88,2744.94,2741.6,2742.35,2847162.0
1739825400,2742.12,2742.12,2739.37,2739.63,1625184.0
1739825460,2739.9,2739.98,2736.14,2736.15,1045230.0
1739825520,2736.15,2738.69,2735.61,2738.67,1812272.0
1739825580,2738.67,2740.77,2738.67,2738.72,696692.0
1739825640,2738.72,2739.53,2737.78,2737.78,703508.0
1739825700,2737.72,2738.27,2736.5,2736.64,519744.0
1739825760,2736.57,2737.69,2735.2,2736.03,575060.0
1739825820,2736.03,2736.03,2734.4,2734.4,471016.0
1739825880,2734.4,2734.46,2733.3,2733.31,843870.0
1739825940,2733.31,2733.57,2731.3,2731.31,1147252.0
1739826000,2731.31,2733.52,2730.57,2732.81,1574978.0
1739826060,2732.75,2736.47,2732.07,2735.56,2271700.0
1739826120,2735.56,2736.47,2734.72,2736.47,825412.0
1739826180,2736.93,2739.98,2736.49,2739.86,729534.0
1739826240,2739.86,2740.29,2737.36,2738.22,983008.0
1739826300,2738.18,2738.48,2737.37,2738.07,773714.0
1739826360,2738.07,2739.81,2738.0,2739.11,638862.0
1739826420,2739.2,2740.81,2738.24,2738.88,1148760.0
1739826480,2738.88,2739.7,2737.35,2737.57,416322.0
1739826540,2737.57,2740.0,2737.55,2739.97,374722.0
1739826600,2739.97,2741.28,2739.81,2741.21,990536.0
1739826660,2741.2,2742.99,2740.05,2740.05,901156.0
1739826720,2740.25,2740.51,2738.68,2738.73,682738.0
1739826780,2738.73,2739.4,2738.67,2739.11,640346.0
1739826840,2739.11,2741.39,2739.1,2741.39,1167646.0
1739826900,2741.39,2742.99,2740.76,2741.48,887142.0
1739826960,2741.48,2741.82,2738.36,2738.77,872190.0
1739827020,2738.82,2739.75,2738.36,2739.72,738664.0
1739827080,2739.88,2740.83,2739.87,2740.51,576394.0
1739827140,2740.64,2743.99,2740.28,2743.99,574452.0
1739827200,2744.44,2745.86,2742.64,2743.3,2016652.0
1739827260,2743.3,2745.17,2742.41,2745.16,749512.0
1739827320,2745.23,2745.66,2743.18,2744.65,1528142.0
1739827380,2744.65,2747.82,2744.41,2744.72,2886834.0
1739827440,2744.72,2745.0,2742.41,2743.96,1199376.0
1739827500,2743.96,2746.68,2743.44,2745.64,982764.0
1739827560,2745.7,2751.11,2745.46,2750.48,3665194.0
1739827620,2750.54,2753.65,2749.78,2751.95,3890536.0
1739827680,2751.95,2754.57,2751.81,2752.31,1753954.0
1739827740,2752.31,2760.4,2752.28,2760.4,4774548.0
1739827800,2760.39,2762.16,2753.53,2756.65,8124842.0
1739827860,2756.66,2759.0,2755.89,2755.89,2172070.0
1739827920,2756.3,2756.3,2751.18,2751.26,2241438.0
1739827980,2751.37,2755.5,2751.14,2754.5,2221364.0
1739828040,2754.5,2757.05,2754.5,2756.96,1755566.0
1739828100,2756.96,2757.61,2755.37,2755.73,1357730.0
1739828160,2755.74,2761.61,2754.48,2761.61,1609110.0
1739828220,2761.57,2762.33,2760.56,2761.48,2694394.0
1739828280,2761.48,2764.92,2761.48,2764.21,2382984.0
1739828340,2764.21,2764.68,2761.11,2761.12,2986542.0
1739828400,2761.07,2761.07,2757.07,2760.88,1372574.0
1739828460,2760.77,2760.86,2757.46,2757.46,716728.0
1739828520,2757.69,2763.68,2757.16,2763.45,1402198.0
1739828580,2763.06,2764.96,2762.6,2764.08,1852310.0
1739828640,2764.08,2765.0,2762.39,2762.89,1707714.0
1739828700,2762.89,2763.65,2759.54,2759.9,1042098.0
1739828760,2759.94,2763.37,2759.93,2762.29,793804.0
1739828820,2762.63,2765.34,2762.2,2763.19,1553086.0
1739828880,2763.24,2763.89,2761.54,2762.4,653358.0
1739828940,2762.35,2764.61,2761.57,2762.34,1033154.0
1739829000,2762.34,2765.4,2761.85,2765.14,1032250.0
1739829060,2765.14,2765.4,2763.22,2765.36,1333620.0
1739829120,2765.36,2765.4,2764.08,2765.06,1241912.0
1739829180,2765.06,2766.6,2763.56,2765.03,1394844.0
1739829240,2764.64,2765.18,2763.22,2763.85,766222.0
1739829300,2763.85,2766.75,2763.78,2765.83,865890.0
1739829360,2765.98,2766.69,2765.19,2765.76,904134.0
1739829420,2765.76,2767.88,2765.76,2766.79,1613256.0
1739829480,2766.79,2771.05,2766.78,2770.1,3986496.0
1739829540,2769.92,2776.76,2769.9,2775.39,5598762.0
1739829600,2775.39,2775.94,2768.55,2771.28,7569362.0
1739829660,2771.28,2773.0,2766.75,2767.81,2371886.0
1739829720,2767.81,2768.21,2764.11,2768.14,1716912.0
1739829780,2768.15,2770.53,2766.92,2767.34,1033246.0
1739829840,2767.16,2767.38,2763.47,2764.52,1184456.0
1739829900,2763.96,2765.03,2760.29,2763.76,2116668.0
1739829960,2763.76,2766.06,2762.95,2765.53,1267576.0
1739830020,2765.53,2767.16,2765.51,2767.14,700940.0
1739830080,2767.41,2768.11,2764.19,2765.72,1234876.0
1739830140,2765.72,2766.37,2764.0,2764.11,1528608.0
1739830200,2764.11,2765.57,2762.6,2764.99,1063552.0
1739830260,2764.95,2764.95,2760.09,2761.84,3481606.0
1739830320,2761.84,2764.73,2761.25,2764.27,1303812.0
1739830380,2764.27,2764.39,2762.38,2762.53,761506.0
1739830440,2762.53,2762.78,2760.36,2760.72,699202.0
1739830500,2760.88,2760.94,2756.91,2760.21,2261694.0
1739830560,2760.21,2762.29,2758.94,2762.03,2662694.0
1739830620,2762.03,2762.19,2760.01,2760.02,964898.0
1739830680,2760.02,2760.66,2757.28,2757.28,1666694.0
1739830740,2757.22,2759.12,2756.35,2757.94,1791648.0
1739830800,2757.94,2757.94,2756.1,2757.11,1074930.0
1739830860,2757.11,2759.11,2757.09,2759.11,479732.0
1739830920,2759.94,2762.5,2758.94,2761.6,2895764.0
1739830980,2761.6,2761.6,2758.74,2758.82,788494.0
1739831040,2758.82,2760.13,2757.48,2757.55,1082012.0
1739831100,2757.55,2759.03,2757.31,2759.03,414584.0
1739831160,2759.03,2759.25,2757.34,2757.81,624164.0
1739831220,2757.81,2757.83,2756.1,2756.1,389164.0
1739831280,2756.1,2756.12,2752.13,2753.77,3268060.0
1739831340,2753.77,2754.0,2750.01,2751.2,1480398.0
1739831400,2751.2,2753.97,2751.2,2753.97,1296818.0
1739831460,2753.97,2755.98,2753.97,2755.9,761344.0
1739831520,2755.9,2757.49,2755.42,2755.82,584924.0
1739831580,2755.81,2756.67,2753.95,2754.46,390358.0
1739831640,2754.46,2755.21,2752.83,2753.7,808818.0
1739831700,2753.7,2753.71,2753.0,2753.35,300536.0
1739831760,2753.35,2753.52,2752.77,2753.27,478436.0
1739831820,2753.33,2753.56,2750.35,2750.96,789766.0
1739831880,2750.96,2751.03,2748.92,2750.02,2965328.0
1739831940,2750.02,2750.02,2745.95,2747.35,2403934.0
1739832000,2747.44,2749.81,2746.47,2749.79,607036.0
1739832060,2749.79,2750.81,2749.6,2750.26,634810.0
1739832120,2750.26,2750.36,2748.34,2748.53,232950.0
1739832180,2748.53,2748.79,2746.3,2746.31,528668.0
1739832240,2746.31,2747.44,2746.31,2747.2,444200.0
1739832300,2747.2,2747.93,2747.19,2747.93,221544.0
1739832360,2747.93,2750.43,2747.93,2750.43,600262.0
1739832420,2750.43,2752.52,2750.43,2752.51,634410.0
1739832480,2752.51,2752.73,2752.5,2752.72,250966.0
1739832540,2752.72,2752.73,2752.4,2752.41,247976.0
1739832600,2752.41,2752.42,2746.35,2746.35,957098.0
1739832660,2746.32,2746.33,2742.22,2742.27,2127334.0
1739832720,2742.27,2742.67,2736.97,2738.52,4100668.0
1739832780,2738.52,2740.79,2738.47,2739.11,1492164.0
1739832840,2739.11,2739.11,2731.58,2734.99,6834058.0
1739832900,2735.07,2738.89,2735.07,2738.76,1769508.0
1739832960,2738.76,2740.7,2738.75,2740.7,952362.0
1739833020,2740.7,2742.3,2738.88,2741.25,1223100.0
1739833080,2741.26,2742.01,2739.96,2739.96,609812.0
1739833140,2739.54,2739.54,2735.36,2736.82,1518970.0
1739833200,2736.5,2741.3,2736.06,2740.0,1681394.0
1739833260,2740.4,2743.76,2738.91,2741.8,3150410.0
1739833320,2741.8,2744.97,2740.8,2743.24,3295046.0
1739833380,2743.24,2743.45,2741.8,2742.88,836800.0
1739833440,2742.88,2746.19,2742.51,2743.43,3485002.0
1739833500,2743.25,2744.68,2742.28,2743.73,1039392.0
1739833560,2743.74,2746.93,2743.74,2746.43,1173412.0
1739833620,2746.33,2748.76,2746.33,2747.02,2055550.0
1739833680,2747.08,2749.86,2747.01,2749.25,648030.0
1739833740,2748.95,2749.72,2747.61,2749.4,1127598.0
1739833800,2749.4,2749.4,2747.72,2747.72,499976.0
1739833860,2747.68,2748.32,2746.73,2746.73,783494.0
1739833920,2746.66,2747.19,2744.43,2745.3,955068.0
1739833980,2745.3,2745.31,2742.43,2742.43,714076.0
1739834040,2742.43,2743.86,2741.26,2742.7,885136.0
1739834100,2742.6,2743.93,2741.34,2743.93,676312.0
1739834160,2743.94,2744.93,2742.92,2744.93,493478.0
1739834220,2744.93,2745.48,2740.52,2741.05,697522.0
1739834280,2741.08,2743.64,2741.08,2743.64,243088.0
1739834340,2743.64,2743.65,2742.23,2742.76,226214.0
1739834400,2742.76,2743.9,2741.9,2743.81,849442.0
1739834460,2743.81,2745.92,2743.79,2745.08,445958.0
1739834520,2745.07,2745.23,2743.79,2745.23,477938.0
1739834580,2745.1,2746.48,2744.25,2746.46,763808.0
1739834640,2746.46,2747.34,2746.05,2747.34,529196.0
1739834700,2747.35,2748.11,2745.67,2745.68,779412.0
1739834760,2745.68,2746.14,2743.6,2744.93,857316.0
1739834820,2744.93,2745.16,2744.05,2744.17,369344.0
1739834880,2744.17,2744.71,2743.47,2743.48,222990.0
1739834940,2743.48,2746.0,2743.47,2745.11,1284714.0
1739835000,2745.11,2746.02,2743.06,2743.37,408506.0
1739835060,2743.37,2744.31,2743.03,2744.31,293092.0
1739835120,2744.23,2745.99,2742.86,2745.57,387236.0
1739835180,2745.52,2747.0,2744.88,2746.61,326016.0
1739835240,2746.61,2747.64,2745.26,2747.36,1793020.0
1739835300,2747.36,2748.98,2746.18,2746.18,920652.0
1739835360,2745.97,2745.97,2743.83,2744.81,402842.0
1739835420,2744.81,2744.81,2743.35,2744.68,387140.0
1739835480,2744.63,2745.86,2744.27,2744.61,177160.0
1739835540,2744.61,2744.61,2743.29,2743.32,314376.0
1739835600,2743.32,2743.32,2739.64,2740.01,996094.0
1739835660,2739.9,2739.98,2737.04,2737.04,1821296.0
1739835720,2737.04,2739.07,2737.03,2739.01,973968.0
1739835780,2739.01,2739.42,2738.02,2738.55,384508.0
1739835840,2738.55,2738.56,2735.49,2735.56,2197726.0
1739835900,2735.56,2736.67,2734.11,2734.38,890498.0
1739835960,2734.38,2735.61,2733.81,2735.6,947022.0
1739836020,2735.6,2737.69,2735.6,2737.28,525720.0
1739836080,2737.28,2739.88,2736.71,2739.86,435262.0
1739836140,2739.66,2739.86,2738.77,2739.61,302220.0
1739836200,2739.61,2741.0,2738.71,2740.99,815370.0
1739836260,2740.99,2740.99,2738.85,2738.85,302826.0
1739836320,2738.89,2739.97,2738.67,2739.82,593068.0
1739836380,2739.82,2741.99,2739.77,2741.85,460306.0
1739836440,2741.85,2742.87,2741.1,2742.09,465212.0
1739836500,2742.52,2742.58,2741.0,2741.01,559126.0
1739836560,2741.01,2741.29,2740.52,2741.02,276714.0
1739836620,2741.02,2742.89,2741.01,2742.88,212502.0
1739836680,2742.88,2743.2,2741.94,2742.01,414952.0
1739836740,2742.05,2743.06,2742.05,2742.99,411298.0
1739836800,2743.06,2744.81,2742.38,2743.46,1475430.0
1739836860,2743.39,2745.0,2742.41,2743.72,1508408.0
1739836920,2743.85,2743.85,2740.73,2741.27,791428.0
1739836980,2741.33,2742.88,2740.6,2740.77,1079652.0
1739837040,2740.77,2743.71,2740.64,2743.36,495482.0
1739837100,2743.36,2748.39,2742.4,2747.97,2191174.0
1739837160,2747.97,2755.01,2747.62,2753.05,7134002.0
1739837220,2753.08,2753.08,2750.0,2750.88,2387362.0
1739837280,2750.85,2751.23,2748.32,2749.56,2904238.0
1739837340,2749.13,2750.65,2748.72,2750.04,2010496.0
1739837400,2749.95,2750.03,2747.64,2749.93,1189724.0
1739837460,2749.93,2749.94,2745.84,2746.2,829984.0
1739837520,2745.79,2746.02,2743.76,2743.77,1112218.0
1739837580,2743.77,2744.02,2740.71,2741.61,1194366.0
1739837640,2741.61,2742.63,2741.6,2742.11,714792.0
1739837700,2742.11,2742.77,2741.33,2741.35,981786.0
1739837760,2741.34,2741.46,2736.76,2738.06,10326812.0
1739837820,2738.06,2738.16,2736.64,2737.07,1397526.0
1739837880,2737.07,2737.49,2735.0,2736.89,1379440.0
1739837940,2737.32,2739.46,2737.0,2738.18,936670.0
1739838000,2738.18,2738.18,2735.01,2735.47,666410.0
1739838060,2735.37,2735.37,2732.03,2733.61,1719768.0
1739838120,2733.61,2734.04,2731.17,2732.71,1141084.0
1739838180,2732.71,2733.0,2724.83,2727.68,13110744.0
1739838240,2727.63,2728.04,2721.9,2722.58,6462238.0
1739838300,2722.58,2723.82,2721.25,2722.72,2807168.0
1739838360,2722.69,2723.59,2720.18,2723.56,2549210.0
1739838420,2723.61,2724.97,2721.14,2722.3,1842992.0
1739838480,2722.41,2722.63,2715.5,2716.9,3699928.0
1739838540,2717.17,2718.66,2716.88,2718.65,1818198.0
1739838600,2718.69,2720.43,2717.11,2720.26,1813752.0
1739838660,2720.25,2722.3,2718.28,2720.01,3027534.0
1739838720,2720.01,2723.73,2719.52,2723.72,1785602.0
1739838780,2723.68,2726.78,2723.44,2725.39,2898634.0
1739838840,2725.41,2729.0,2725.11,2728.95,1495056.0
1739838900,2728.96,2732.05,2728.96,2729.28,1892110.0
1739838960,2729.28,2729.28,2725.97,2726.4,657232.0
1739839020,2726.36,2726.36,2723.01,2723.14,670010.0
1739839080,2723.14,2723.58,2721.38,2722.67,642040.0
1739839140,2722.67,2724.76,2722.65,2722.84,846484.0
1739839200,2722.84,2725.61,2722.7,2725.61,575802.0
1739839260,2725.61,2726.09,2724.66,2725.02,517914.0
1739839320,2725.02,2725.14,2724.0,2725.14,324918.0
1739839380,2725.14,2726.2,2724.59,2724.87,783342.0
1739839440,2724.87,2725.06,2724.37,2724.38,368908.0
1739839500,2724.38,2726.87,2723.8,2726.87,463444.0
1739839560,2726.87,2731.61,2726.86,2731.61,885868.0
1739839620,2731.66,2731.99,2728.65,2729.03,943248.0
1739839680,2729.03,2729.03,2726.28,2726.98,568414.0
1739839740,2726.98,2726.98,2724.43,2726.44,475770.0
1739839800,2726.44,2728.65,2725.85,2728.65,562750.0
1739839860,2728.59,2729.08,2727.49,2728.62,482450.0
1739839920,2728.62,2728.83,2725.78,2725.79,549202.0
1739839980,2725.79,2725.79,2721.58,2721.58,498826.0
1739840040,2721.56,2721.56,2718.43,2720.31,1651658.0
1739840100,2720.31,2722.75,2720.3,2722.04,2068110.0
1739840160,2722.04,2722.04,2717.76,2719.53,1314154.0
1739840220,2719.66,2721.28,2719.65,2720.93,827376.0
1739840280,2720.9,2720.9,2718.4,2718.99,699032.0
1739840340,2718.99,2719.91,2717.8,2719.9,378872.0
1739840400,2719.9,2722.28,2719.21,2720.27,1162840.0
1739840460,2720.09,2721.61,2718.81,2721.16,1244274.0
1739840520,2720.59,2720.59,2718.01,2718.93,485778.0
1739840580,2719.02,2719.74,2715.51,2716.87,2390186.0
1739840640,2716.7,2717.98,2716.65,2717.44,639320.0
1739840700,2716.95,2720.42,2713.95,2720.31,2159204.0
1739840760,2720.31,2722.33,2718.85,2722.14,1236762.0
1739840820,2722.14,2724.24,2721.91,2723.86,2385176.0
1739840880,2723.86,2728.05,2723.46,2724.52,4909498.0
1739840940,2724.52,2724.7,2721.81,2721.89,3935332.0
1739841000,2721.45,2724.96,2720.84,2724.91,1107278.0
1739841060,2724.97,2729.17,2724.01,2728.14,4200582.0
1739841120,2728.37,2731.24,2726.6,2726.76,3147490.0
1739841180,2726.76,2728.0,2723.85,2724.44,1227490.0
1739841240,2724.55,2724.69,2723.06,2723.61,463642.0
1739841300,2723.61,2724.53,2722.27,2722.58,1182602.0
1739841360,2722.58,2727.99,2722.48,2726.94,1383924.0
1739841420,2726.94,2731.32,2726.39,2730.73,2083998.0
1739841480,2730.73,2730.73,2726.86,2726.86,1211624.0
1739841540,2726.86,2729.89,2726.86,2728.82,861338.0
1739841600,2728.82,2728.82,2727.17,2728.49,479416.0
1739841660,2728.49,2728.69,2726.46,2727.08,803984.0
1739841720,2727.12,2728.86,2724.43,2728.75,693672.0
1739841780,2728.75,2730.18,2728.64,2729.74,638728.0
1739841840,2729.74,2731.36,2728.98,2730.02,2519470.0
1739841900,2729.83,2730.93,2726.67,2726.67,1477934.0
1739841960,2726.39,2726.83,2722.1,2722.1,1927908.0
1739842020,2722.17,2726.39,2722.17,2725.89,933314.0
1739842080,2725.89,2726.65,2722.72,2723.01,1185724.0
1739842140,2723.12,2723.86,2723.12,2723.86,695010.0
1739842200,2723.86,2725.6,2723.44,2724.35,533824.0
1739842260,2724.46,2725.17,2723.01,2723.34,816132.0
1739842320,2723.39,2725.45,2722.98,2724.77,553910.0
1739842380,2724.77,2726.89,2722.77,2723.03,1308104.0
1739842440,2723.12,2726.92,2723.12,2726.83,372180.0
1739842500,2726.83,2729.39,2726.24,2728.99,718216.0
1739842560,2728.99,2728.99,2727.22,2727.67,499862.0
1739842620,2727.67,2727.68,2725.1,2725.11,482882.0
1739842680,2725.11,2727.53,2725.0,2726.8,684670.0
1739842740,2726.67,2728.61,2726.61,2727.64,303816.0
1739842800,2727.67,2728.38,2727.24,2727.61,737264.0
1739842860,2727.66,2727.91,2725.56,2726.14,586334.0
1739842920,2726.41,2729.34,2726.41,2728.82,563538.0
1739842980,2728.83,2730.45,2728.83,2730.4,545658.0
1739843040,2730.4,2730.6,2729.51,2730.59,529040.0
1739843100,2730.59,2730.6,2727.01,2727.52,1193904.0
1739843160,2727.54,2728.51,2727.35,2727.61,430860.0
1739843220,2727.67,2728.64,2727.6,2728.64,306298.0
1739843280,2728.64,2731.91,2728.39,2731.91,722166.0
1739843340,2731.78,2732.84,2730.47,2730.48,1821504.0
1739843400,2730.49,2732.5,2730.0,2731.35,1742770.0
1739843460,2731.35,2735.49,2731.35,2733.46,1513034.0
1739843520,2733.45,2736.68,2732.96,2734.53,1367132.0
1739843580,2734.53,2735.44,2734.39,2734.99,908636.0
1739843640,2734.7,2736.16,2734.64,2735.09,855118.0
1739843700,2735.09,2736.94,2735.09,2736.94,872106.0
1739843760,2736.94,2736.94,2735.79,2735.8,713710.0
1739843820,2735.85,2739.18,2735.79,2735.8,3941996.0
1739843880,2735.8,2736.63,2735.64,2736.08,764874.0
1739843940,2736.08,2736.52,2734.33,2734.92,963810.0
1739844000,2734.93,2737.47,2733.73,2736.06,1667806.0
1739844060,2736.15,2737.83,2733.57,2733.93,1396758.0
1739844120,2733.93,2734.36,2730.23,2731.61,3847696.0
1739844180,2731.61,2731.62,2729.51,2730.23,632856.0
1739844240,2730.23,2731.62,2729.97,2729.97,742862.0
1739844300,2729.97,2730.53,2729.19,2729.19,1085328.0
1739844360,2729.06,2730.26,2727.25,2728.77,967496.0
1739844420,2728.81,2729.81,2727.22,2729.81,953976.0
1739844480,2729.81,2729.94,2728.55,2729.94,581866.0
1739844540,2729.91,2729.92,2728.67,2728.67,570340.0
1739844600,2728.67,2728.67,2726.54,2727.29,774808.0
1739844660,2727.29,2728.0,2726.73,2727.95,351042.0
1739844720,2727.95,2728.28,2725.39,2727.86,853054.0
1739844780,2727.86,2728.56,2727.81,2728.3,290010.0
1739844840,2728.3,2728.59,2727.81,2728.44,599120.0
1739844900,2728.44,2728.45,2726.76,2727.83,950384.0
1739844960,2727.83,2729.85,2727.83,2729.84,1529850.0
1739845020,2729.84,2730.7,2728.55,2729.33,661096.0
1739845080,2729.32,2729.39,2726.35,2727.26,921612.0
1739845140,2727.26,2727.57,2723.43,2724.18,1262338.0
1739845200,2724.18,2725.16,2723.01,2724.39,1786616.0
1739845260,2724.39,2724.63,2723.11,2724.55,601052.0
1739845320,2724.55,2725.69,2724.52,2725.69,356468.0
1739845380,2725.69,2726.34,2725.0,2726.28,299322.0
1739845440,2726.28,2726.42,2724.05,2725.65,409284.0
1739845500,2725.72,2728.34,2725.72,2728.34,828012.0
1739845560,2728.44,2729.31,2727.52,2729.07,800576.0
1739845620,2729.07,2729.08,2729.01,2729.02,384316.0
1739845680,2729.01,2729.02,2727.06,2727.86,819306.0
1739845740,2727.86,2727.87,2726.81,2727.47,401566.0
1739845800,2727.47,2728.85,2725.27,2725.64,518084.0
1739845860,2725.77,2725.98,2723.67,2723.7,546214.0
1739845920,2723.7,2724.81,2721.06,2723.31,1069536.0
1739845980,2723.31,2724.46,2723.14,2724.4,608438.0
1739846040,2724.46,2724.69,2724.0,2724.59,327654.0
1739846100,2724.59,2724.63,2721.77,2721.78,774440.0
1739846160,2721.72,2721.72,2719.5,2719.51,2002488.0
1739846220,2719.51,2719.51,2715.14,2716.18,6068814.0
1739846280,2716.18,2718.94,2716.18,2718.94,1226606.0
1739846340,2718.93,2719.59,2717.61,2717.91,1002112.0
1739846400,2717.91,2718.85,2717.9,2718.39,535602.0
1739846460,2718.43,2719.01,2709.6,2711.73,7253908.0
1739846520,2711.73,2714.52,2711.14,2714.28,1674702.0
1739846580,2714.28,2716.72,2714.19,2715.47,1448058.0
1739846640,2715.07,2717.5,2715.0,2717.5,641024.0
1739846700,2717.5,2717.93,2715.83,2716.68,835792.0
1739846760,2716.52,2716.53,2714.0,2714.01,1026764.0
1739846820,2714.01,2714.18,2712.5,2713.24,1992446.0
1739846880,2713.12,2713.24,2711.3,2712.47,1199520.0
1739846940,2712.47,2715.95,2712.3,2715.88,1993782.0
1739847000,2715.88,2716.99,2714.31,2714.98,1068694.0
1739847060,2714.98,2716.62,2714.05,2716.41,631058.0
1739847120,2716.48,2716.89,2716.15,2716.47,1106498.0
1739847180,2716.59,2717.05,2716.34,2716.34,390670.0
1739847240,2716.34,2716.42,2712.51,2713.6,1732764.0
1739847300,2713.32,2713.32,2708.15,2709.67,1795600.0
1739847360,2709.56,2710.94,2706.16,2710.0,6748612.0
1739847420,2710.21,2714.44,2710.21,2712.99,4494082.0
1739847480,2712.99,2713.01,2711.51,2711.94,929192.0
1739847540,2711.94,2712.58,2711.04,2712.44,1413048.0
1739847600,2712.44,2712.45,2708.01,2708.01,692566.0
1739847660,2708.62,2710.27,2708.01,2709.59,910362.0
1739847720,2709.59,2710.86,2708.7,2710.86,1740494.0
1739847780,2710.87,2713.99,2710.87,2713.38,1959854.0
1739847840,2713.38,2716.53,2713.33,2715.5,1193924.0
1739847900,2715.5,2715.75,2713.76,2715.61,666446.0
1739847960,2715.66,2717.07,2715.01,2715.15,827380.0
1739848020,2715.17,2717.51,2713.96,2716.84,1570526.0
1739848080,2716.77,2717.07,2715.44,2716.23,671564.0
1739848140,2716.23,2719.35,2716.23,2719.34,1966726.0
1739848200,2719.3,2720.97,2717.76,2719.37,1823088.0
1739848260,2719.37,2723.07,2718.72,2721.6,1321632.0
1739848320,2721.6,2721.73,2720.31,2721.44,480672.0
1739848380,2721.44,2721.99,2719.22,2719.22,926512.0
1739848440,2719.22,2719.22,2716.8,2717.5,1020856.0
1739848500,2717.5,2717.5,2714.94,2716.95,975794.0
1739848560,2716.95,2717.53,2713.81,2713.95,669260.0
1739848620,2713.98,2714.38,2712.73,2713.85,1665612.0
1739848680,2713.85,2713.85,2709.76,2713.16,2564140.0
1739848740,2713.16,2714.02,2712.09,2714.02,1034076.0
1739848800,2714.02,2715.49,2713.0,2714.26,761618.0
1739848860,2714.26,2714.27,2711.88,2711.88,472462.0
1739848920,2711.83,2714.03,2711.26,2713.94,635828.0
1739848980,2713.9,2714.08,2712.46,2712.47,395004.0
1739849040,2712.47,2714.13,2711.77,2713.12,366784.0
1739849100,2713.06,2713.7,2710.61,2712.42,665570.0
1739849160,2712.42,2712.43,2709.72,2709.73,493918.0
1739849220,2709.73,2712.69,2709.72,2712.68,930262.0
1739849280,2712.68,2713.43,2712.21,2713.19,955928.0
1739849340,2713.19,2713.6,2712.0,2712.01,1045152.0
1739849400,2712.01,2713.52,2710.27,2713.52,884368.0
1739849460,2713.52,2713.52,2710.69,2710.98,396914.0
1739849520,2710.98,2714.6,2710.98,2713.76,613212.0
1739849580,2713.58,2715.63,2711.59,2715.19,885524.0
1739849640,2714.78,2715.81,2713.99,2714.56,727704.0
1739849700,2714.56,2717.44,2714.55,2717.07,1184934.0
1739849760,2717.06,2717.48,2715.23,2715.35,810882.0
1739849820,2715.35,2717.28,2715.0,2716.72,591852.0
1739849880,2716.72,2718.53,2716.72,2717.02,596120.0
1739849940,2717.02,2718.24,2717.01,2717.12,622472.0
1739850000,2717.12,2717.39,2715.01,2715.09,932518.0
1739850060,2715.13,2717.39,2715.02,2715.03,621164.0
1739850120,2715.03,2716.49,2715.02,2715.03,221438.0
1739850180,2715.15,2715.25,2713.35,2714.82,283170.0
1739850240,2714.81,2716.29,2714.24,2714.3,1061906.0
1739850300,2714.3,2714.89,2712.44,2713.23,1061722.0
1739850360,2713.23,2713.77,2709.54,2710.51,2401484.0
1739850420,2709.92,2710.62,2709.31,2710.15,778040.0
1739850480,2710.15,2710.16,2708.06,2709.74,1023814.0
1739850540,2709.51,2710.98,2709.36,2710.97,487944.0
1739850600,2710.97,2711.78,2709.52,2711.54,1564936.0
1739850660,2711.54,2713.0,2709.53,2709.54,671592.0
1739850720,2709.48,2710.81,2709.18,2710.15,527296.0
1739850780,2709.98,2710.92,2709.32,2710.68,402774.0
1739850840,2710.68,2711.24,2709.78,2711.02,738560.0
1739850900,2711.07,2711.99,2709.13,2710.03,846314.0
1739850960,2709.99,2710.37,2709.2,2709.64,672960.0
1739851020,2709.64,2709.85,2708.0,2709.85,607108.0
1739851080,2709.85,2710.56,2709.13,2710.56,483728.0
1739851140,2710.58,2711.15,2709.27,2710.75,436914.0
1739851200,2710.75,2710.75,2708.56,2709.47,1250170.0
1739851260,2709.47,2709.78,2708.3,2708.56,444786.0
1739851320,2708.52,2708.58,2706.61,2707.76,1084526.0
1739851380,2707.8,2710.19,2707.8,2709.14,927248.0
1739851440,2709.14,2712.37,2709.14,2712.23,820098.0
1739851500,2712.89,2714.22,2712.79,2714.22,784942.0
1739851560,2714.22,2715.82,2713.52,2715.73,760138.0
1739851620,2715.73,2716.49,2715.11,2715.11,903998.0
1739851680,2715.07,2715.4,2713.05,2714.26,443096.0
1739851740,2714.46,2715.57,2714.46,2715.37,519564.0
1739851800,2715.37,2716.87,2715.07,2715.62,614634.0
1739851860,2715.62,2716.61,2715.48,2715.58,697624.0
1739851920,2715.58,2715.58,2713.35,2713.61,1077666.0
1739851980,2713.61,2715.28,2713.1,2713.39,450808.0
1739852040,2713.39,2713.4,2712.66,2712.72,486804.0
1739852100,2712.72,2713.28,2711.94,2712.22,540858.0
1739852160,2712.22,2712.4,2710.47,2711.28,517560.0
1739852220,2711.06,2711.6,2709.63,2710.42,1064166.0
1739852280,2710.42,2710.82,2706.66,2706.66,1373592.0
1739852340,2706.66,2706.66,2702.41,2704.57,5897632.0
1739852400,2704.57,2704.57,2702.66,2703.48,2059032.0
1739852460,2702.97,2705.52,2702.15,2704.99,3941758.0
1739852520,2705.05,2707.58,2705.05,2706.35,2627260.0
1739852580,2706.42,2706.42,2704.19,2705.24,911098.0
1739852640,2705.2,2705.2,2700.14,2701.45,7871706.0
1739852700,2701.45,2703.16,2700.7,2702.92,1584602.0
1739852760,2702.92,2704.28,2702.53,2702.53,687482.0
1739852820,2702.53,2703.95,2701.57,2703.11,795850.0
1739852880,2703.11,2703.11,2696.46,2698.36,6794700.0
1739852940,2698.36,2698.36,2694.4,2695.5,4099226.0
1739853000,2695.53,2697.83,2694.03,2697.83,3344746.0
1739853060,2697.8,2698.28,2696.81,2697.32,1649390.0
1739853120,2697.32,2697.39,2690.01,2691.71,8200064.0
1739853180,2691.89,2694.93,2691.89,2694.71,1914588.0
1739853240,2694.74,2694.89,2691.12,2691.6,1968822.0
1739853300,2691.6,2695.94,2691.36,2695.94,2870050.0
1739853360,2695.93,2696.44,2694.27,2695.98,1538380.0
1739853420,2696.53,2701.99,2696.53,2701.99,2994064.0
1739853480,2701.99,2703.99,2700.77,2703.94,2130490.0
1739853540,2703.92,2703.99,2701.52,2702.23,819646.0
1739853600,2702.22,2703.47,2701.37,2702.11,1064482.0
1739853660,2702.11,2703.16,2701.14,2701.17,751102.0
1739853720,2701.17,2703.0,2700.51,2702.06,553110.0
1739853780,2702.37,2702.99,2702.0,2702.22,580770.0
1739853840,2702.22,2705.24,2702.21,2704.45,886630.0
1739853900,2704.45,2705.44,2703.89,2705.43,1015644.0
1739853960,2705.43,2705.5,2703.0,2703.01,709272.0
1739854020,2703.01,2703.33,2701.51,2701.7,725416.0
1739854080,2701.7,2702.3,2698.7,2698.82,1035590.0
1739854140,2698.82,2698.82,2694.35,2696.45,4050894.0
1739854200,2696.45,2699.89,2696.12,2699.6,5219218.0
1739854260,2699.6,2699.95,2697.84,2698.04,726176.0
1739854320,2698.04,2698.04,2695.38,2695.38,1083090.0
1739854380,2695.51,2695.81,2691.93,2693.48,1747922.0
1739854440,2693.48,2695.81,2693.2,2695.15,4007272.0
1739854500,2695.15,2699.36,2694.78,2699.35,3412918.0
1739854560,2699.35,2701.36,2698.71,2701.1,1999428.0
1739854620,2701.1,2701.11,2699.95,2700.32,580962.0
1739854680,2700.32,2701.11,2700.01,2701.1,807328.0
1739854740,2701.11,2701.11,2699.55,2700.39,1627120.0
1739854800,2700.39,2701.61,2698.1,2698.11,2272456.0
1739854860,2698.11,2699.43,2697.51,2697.51,1532836.0
1739854920,2697.51,2700.9,2697.51,2699.14,1606870.0
1739854980,2699.14,2702.32,2699.14,2702.32,1187460.0
1739855040,2702.32,2702.69,2695.66,2695.66,1105930.0
1739855100,2695.66,2697.15,2695.11,2697.09,1479312.0
1739855160,2697.29,2701.26,2697.07,2701.26,1586452.0
1739855220,2701.25,2702.74,2701.25,2702.15,2150092.0
1739855280,2702.16,2702.16,2700.56,2701.18,803460.0
1739855340,2701.18,2702.07,2699.8,2702.05,944492.0
1739855400,2702.05,2704.48,2701.86,2704.07,1787178.0
1739855460,2704.07,2704.07,2699.93,2700.67,1366486.0
1739855520,2700.74,2703.99,2700.74,2701.9,1656982.0
1739855580,2701.9,2702.57,2700.6,2701.06,1325532.0
1739855640,2701.23,2701.48,2698.45,2698.71,1436906.0
1739855700,2698.48,2698.48,2694.58,2695.07,1595616.0
1739855760,2695.07,2695.11,2691.77,2693.0,2183738.0
1739855820,2692.82,2694.11,2691.21,2691.93,2237270.0
1739855880,2691.94,2692.0,2690.0,2691.89,4997320.0
1739855940,2692.23,2693.28,2690.0,2690.0,4213660.0
1739856000,2690.0,2690.66,2684.0,2687.58,14438058.0
1739856060,2687.94,2693.27,2686.45,2692.93,3589780.0
1739856120,2692.62,2692.69,2688.65,2689.91,1670082.0
1739856180,2689.86,2689.86,2685.01,2686.68,2046888.0
1739856240,2686.69,2687.99,2685.78,2687.32,1582142.0
1739856300,2687.32,2689.78,2684.81,2685.81,2144086.0
1739856360,2686.1,2691.35,2686.1,2691.35,2542628.0
1739856420,2691.01,2691.01,2688.69,2690.57,1931452.0
1739856480,2690.74,2692.48,2690.72,2691.2,1163412.0
1739856540,2691.2,2693.27,2690.9,2693.17,1036628.0
1739856600,2693.01,2695.26,2690.0,2690.01,1948726.0
1739856660,2690.01,2690.88,2686.33,2688.25,1732168.0
1739856720,2688.14,2688.14,2686.0,2686.0,1388580.0
1739856780,2686.0,2686.6,2686.0,2686.0,1121762.0
1739856840,2686.0,2686.12,2686.0,2686.0,1842612.0
1739856900,2686.0,2687.14,2680.56,2680.65,5002930.0
1739856960,2680.76,2685.09,2680.76,2684.19,3124358.0
1739857020,2684.37,2687.05,2684.37,2686.58,1589020.0
1739857080,2686.54,2687.55,2683.29,2683.95,1794612.0
1739857140,2684.12,2685.01,2681.6,2684.27,1210970.0
1739857200,2684.27,2685.94,2683.13,2685.93,1382374.0
1739857260,2685.51,2687.38,2684.86,2687.31,918994.0
1739857320,2687.31,2688.0,2686.02,2686.18,1005792.0
1739857380,2686.21,2687.11,2684.61,2685.34,996216.0
1739857440,2685.34,2686.09,2683.11,2683.18,2075562.0
1739857500,2683.18,2683.18,2678.48,2679.71,6648696.0
1739857560,2680.07,2682.01,2678.28,2682.01,3096506.0
1739857620,2682.07,2682.28,2676.85,2677.97,3550880.0
1739857680,2677.97,2679.98,2677.81,2679.97,2114044.0
1739857740,2679.97,2681.86,2679.19,2680.88,1969900.0
1739857800,2680.88,2684.07,2680.61,2683.99,1302396.0
1739857860,2683.98,2683.98,2679.9,2682.09,1912750.0
1739857920,2682.25,2684.25,2681.81,2683.94,1451648.0
1739857980,2683.95,2685.42,2683.79,2684.62,1642892.0
1739858040,2684.68,2684.81,2680.01,2681.97,1321644.0
1739858100,2681.97,2684.49,2681.79,2683.91,1079642.0
1739858160,2683.91,2683.91,2678.06,2678.87,1863488.0
1739858220,2678.87,2678.87,2673.14,2674.53,6775970.0
1739858280,2674.53,2675.67,2672.73,2673.82,3077000.0
1739858340,2673.89,2676.73,2673.82,2676.33,1450162.0
1739858400,2676.32,2677.17,2672.19,2677.16,4035632.0
1739858460,2677.16,2678.28,2673.61,2674.07,1816052.0
1739858520,2674.12,2674.83,2666.64,2666.73,13504294.0
1739858580,2665.97,2668.57,2662.22,2664.31,8989048.0
1739858640,2664.48,2665.81,2660.99,2662.21,7061628.0
1739858700,2662.04,2662.3,2656.07,2658.82,11783984.0
1739858760,2658.9,2659.22,2653.33,2655.44,12591510.0
1739858820,2655.62,2659.9,2652.39,2653.55,8369380.0
1739858880,2653.55,2664.94,2653.55,2662.14,10326050.0
1739858940,2662.14,2664.56,2659.07,2659.78,4184464.0
1739859000,2659.83,2660.41,2654.58,2656.98,5940986.0
1739859060,2657.09,2660.83,2656.15,2658.9,5436858.0
1739859120,2658.72,2662.69,2658.64,2662.57,1974548.0
1739859180,2662.67,2663.56,2660.01,2661.0,2447050.0
1739859240,2661.08,2662.74,2654.19,2654.32,3738158.0
1739859300,2654.58,2662.24,2654.58,2661.69,3954710.0
1739859360,2661.7,2664.25,2659.78,2662.9,2800406.0
1739859420,2663.44,2664.44,2660.87,2661.69,2451612.0
1739859480,2661.69,2664.26,2660.54,2663.17,1561754.0
1739859540,2663.24,2663.99,2661.01,2661.02,1900508.0
1739859600,2661.02,2663.63,2656.98,2657.79,3933642.0
1739859660,2657.96,2663.03,2657.96,2658.28,2933006.0
1739859720,2658.07,2661.9,2657.75,2659.61,2624912.0
1739859780,2659.73,2662.8,2657.82,2662.8,1914304.0
1739859840,2662.8,2663.99,2659.06,2659.62,1298058.0
1739859900,2659.94,2663.58,2659.94,2660.78,1321320.0
1739859960,2660.93,2664.16,2660.78,2664.16,1250300.0
1739860020,2664.16,2664.31,2661.47,2662.59,1634964.0
1739860080,2662.64,2662.68,2660.41,2660.53,1079032.0
1739860140,2660.53,2661.99,2658.16,2661.58,1625602.0
1739860200,2661.58,2662.55,2658.52,2659.9,1763538.0
1739860260,2659.79,2659.79,2654.73,2658.51,6021306.0
1739860320,2658.58,2660.35,2656.04,2656.94,3864350.0
1739860380,2656.93,2657.8,2650.45,2657.8,7562766.0
1739860440,2657.92,2663.47,2657.92,2661.69,5201160.0
1739860500,2661.18,2663.01,2658.85,2661.03,1921268.0
1739860560,2660.89,2661.92,2657.63,2661.92,1372252.0
1739860620,2661.86,2663.12,2659.71,2662.17,1695972.0
1739860680,2662.17,2663.25,2661.3,2661.8,1087190.0
1739860740,2661.8,2662.61,2659.67,2662.45,2180174.0
1739860800,2662.28,2663.32,2660.28,2663.32,1355810.0
1739860860,2663.18,2671.42,2663.03,2671.42,7140672.0
1739860920,2671.65,2674.35,2668.18,2668.18,6679508.0
1739860980,2668.55,2671.61,2667.71,2669.28,3127068.0
1739861040,2669.28,2670.2,2668.01,2668.06,1794628.0
1739861100,2668.12,2668.29,2664.42,2665.58,4962450.0
1739861160,2665.58,2669.25,2663.98,2669.25,1568744.0
1739861220,2668.76,2673.12,2668.3,2673.01,3312272.0
1739861280,2673.06,2673.62,2670.02,2671.84,3247288.0
1739861340,2671.8,2671.8,2670.68,2670.83,1383090.0
1739861400,2670.74,2670.74,2668.05,2668.61,2492164.0
1739861460,2668.19,2670.18,2665.51,2665.68,2481928.0
1739861520,2665.68,2665.89,2663.64,2664.37,4112596.0
1739861580,2664.37,2667.02,2664.34,2666.17,927970.0
1739861640,2666.17,2668.0,2665.55,2665.79,738226.0
1739861700,2665.79,2665.92,2661.6,2662.05,1489948.0
1739861760,2662.05,2664.9,2661.98,2662.91,1580504.0
1739861820,2662.91,2664.98,2662.91,2664.09,1109058.0
1739861880,2664.09,2664.41,2660.51,2661.68,1254562.0
1739861940,2661.26,2663.44,2661.26,2661.79,1125242.0
1739862000,2661.79,2662.61,2659.28,2661.07,2909034.0
1739862060,2661.07,2661.07,2655.86,2658.93,4424276.0
1739862120,2659.04,2664.7,2658.68,2664.69,1670400.0
1739862180,2665.01,2665.01,2663.11,2663.94,1329940.0
1739862240,2663.94,2669.75,2663.51,2669.16,1963380.0
1739862300,2668.89,2668.89,2666.0,2666.91,1276448.0
1739862360,2666.91,2668.49,2663.1,2663.94,1063748.0
1739862420,2663.76,2665.46,2661.64,2661.95,2099212.0
1739862480,2662.17,2665.7,2659.44,2659.88,1447010.0
1739862540,2659.86,2661.58,2657.68,2658.65,3412348.0
1739862600,2658.65,2663.83,2658.35,2662.41,1552214.0
1739862660,2662.47,2662.49,2658.06,2658.85,1624478.0
1739862720,2658.87,2660.04,2657.66,2659.52,2954312.0
1739862780,2659.52,2661.04,2657.53,2658.97,2328908.0
1739862840,2658.78,2663.86,2658.71,2663.63,1238402.0
1739862900,2663.63,2668.0,2662.52,2667.87,1272454.0
1739862960,2667.88,2670.18,2666.75,2667.81,2521164.0
1739863020,2667.81,2669.51,2666.82,2668.12,1556318.0
1739863080,2668.02,2669.53,2666.81,2669.18,1203302.0
1739863140,2669.18,2669.99,2667.7,2669.99,1291118.0
1739863200,2670.17,2670.18,2668.78,2670.11,1774650.0
1739863260,2670.17,2672.35,2669.34,2671.97,2253202.0
1739863320,2671.9,2671.9,2668.32,2671.6,1345506.0
1739863380,2671.49,2671.49,2668.26,2670.55,1488142.0
1739863440,2670.92,2671.12,2670.19,2670.2,1524300.0
1739863500,2670.2,2671.38,2667.63,2671.08,1950392.0
1739863560,2671.08,2672.27,2670.18,2672.27,1314106.0
1739863620,2672.27,2675.13,2671.68,2674.9,6107024.0
1739863680,2674.92,2676.1,2673.4,2674.97,2518990.0
1739863740,2674.97,2674.97,2672.08,2672.78,1156626.0
1739863800,2672.77,2672.77,2669.56,2670.55,2525110.0
1739863860,2670.55,2674.06,2669.55,2670.03,1960038.0
1739863920,2670.03,2670.03,2668.18,2668.19,1203446.0
1739863980,2668.19,2672.04,2668.12,2671.99,1435256.0
1739864040,2672.05,2674.97,2671.86,2674.96,1097968.0
1739864100,2674.96,2676.09,2673.34,2676.09,2340276.0
1739864160,2675.86,2677.61,2674.68,2677.05,1701584.0
1739864220,2677.42,2677.45,2675.56,2677.1,1683170.0
1739864280,2677.07,2677.07,2674.06,2674.08,1847618.0
1739864340,2674.08,2676.69,2674.07,2676.31,811040.0
1739864400,2676.31,2676.81,2674.02,2674.92,1279288.0
1739864460,2675.4,2675.47,2672.09,2672.51,1187526.0
1739864520,2672.5,2673.47,2671.14,2673.22,1483568.0
1739864580,2673.05,2673.61,2670.77,2671.87,1916474.0
1739864640,2671.77,2671.77,2670.1,2670.79,924146.0
1739864700,2670.79,2671.48,2669.81,2671.44,1156948.0
1739864760,2671.44,2673.42,2670.73,2672.95,1645864.0
1739864820,2672.95,2674.69,2672.39,2674.11,1261466.0
1739864880,2674.11,2674.68,2673.32,2673.48,590944.0
1739864940,2673.48,2673.48,2670.88,2670.98,1070520.0
1739865000,2670.98,2670.98,2668.32,2669.9,3827446.0
1739865060,2669.86,2670.32,2668.28,2669.91,1969594.0
1739865120,2669.91,2670.69,2668.75,2668.85,751076.0
1739865180,2668.85,2671.05,2668.33,2670.98,1185962.0
1739865240,2670.98,2671.79,2670.51,2670.55,1041204.0
1739865300,2670.55,2670.85,2669.26,2669.26,508320.0
1739865360,2669.26,2670.6,2668.93,2670.59,530766.0
1739865420,2670.59,2670.87,2670.44,2670.87,260538.0
1739865480,2670.87,2672.0,2670.56,2670.81,501844.0
1739865540,2671.25,2671.31,2670.68,2670.95,551422.0
1739865600,2670.94,2672.2,2669.41,2672.2,2164470.0
1739865660,2672.23,2672.55,2670.18,2670.27,1196030.0
1739865720,2670.1,2670.65,2665.78,2669.48,3522920.0
1739865780,2669.48,2669.5,2667.81,2667.9,1260962.0
1739865840,2667.9,2669.5,2667.7,2668.27,665636.0
1739865900,2668.27,2668.53,2664.64,2664.64,2609242.0
1739865960,2664.53,2664.53,2660.28,2663.89,5463242.0
1739866020,2663.89,2666.3,2662.64,2666.22,1346224.0
1739866080,2665.94,2668.17,2665.31,2667.64,1718476.0
1739866140,2667.53,2670.68,2667.53,2669.69,1655952.0
1739866200,2669.57,2669.57,2666.5,2667.5,1668092.0
1739866260,2667.5,2668.94,2667.43,2668.28,510926.0
1739866320,2668.41,2671.39,2668.41,2670.49,681806.0
1739866380,2670.49,2670.7,2668.61,2669.53,864126.0
1739866440,2669.48,2669.99,2668.57,2668.63,434970.0
1739866500,2668.6,2669.78,2667.14,2669.78,898606.0
1739866560,2669.84,2669.97,2668.47,2669.85,592616.0
1739866620,2669.85,2671.0,2668.64,2669.61,921638.0
1739866680,2669.61,2671.22,2669.38,2670.92,1266786.0
1739866740,2670.92,2671.11,2666.09,2666.1,1042408.0
1739866800,2666.07,2668.04,2665.91,2667.71,1060268.0
1739866860,2667.87,2668.11,2665.23,2665.23,865972.0
1739866920,2665.23,2668.12,2665.23,2668.11,580414.0
1739866980,2668.11,2669.94,2668.05,2669.94,368676.0
1739867040,2669.94,2670.99,2669.56,2670.94,671924.0
1739867100,2670.93,2670.95,2669.23,2670.01,676414.0
1739867160,2669.88,2671.99,2669.81,2671.99,746248.0
1739867220,2671.99,2675.29,2671.99,2674.68,1828234.0
1739867280,2674.68,2674.98,2673.0,2673.0,974290.0
1739867340,2673.0,2673.08,2672.48,2672.71,597574.0
1739867400,2672.74,2675.87,2672.5,2675.71,694512.0
1739867460,2675.59,2676.33,2675.01,2675.27,1294578.0
1739867520,2675.27,2675.74,2672.48,2673.54,1404390.0
1739867580,2673.84,2673.84,2671.02,2671.02,1076668.0
1739867640,2671.02,2671.02,2668.68,2669.0,1016970.0
1739867700,2669.0,2669.82,2667.52,2668.14,795318.0
1739867760,2668.31,2668.37,2665.71,2665.72,1521504.0
1739867820,2665.49,2665.49,2663.77,2664.4,1877768.0
1739867880,2664.4,2666.27,2664.03,2664.47,1326378.0
1739867940,2664.48,2664.91,2663.46,2664.13,1517006.0
1739868000,2664.16,2664.95,2663.45,2663.45,2104948.0
1739868060,2663.39,2664.69,2662.43,2662.98,2123560.0
1739868120,2662.98,2666.35,2662.72,2666.3,710794.0
1739868180,2666.24,2667.48,2665.94,2666.63,442614.0
1739868240,2666.63,2667.39,2666.6,2667.3,838610.0
1739868300,2667.41,2668.66,2665.53,2666.31,1119052.0
1739868360,2666.31,2666.7,2662.67,2662.67,1178838.0
1739868420,2662.58,2663.52,2661.06,2661.49,1821944.0
1739868480,2661.49,2661.49,2651.85,2655.03,12195118.0
1739868540,2655.07,2657.84,2653.99,2657.11,3987226.0
1739868600,2657.11,2660.89,2657.11,2659.81,1923192.0
1739868660,2659.81,2662.13,2658.61,2661.69,3999650.0
1739868720,2661.8,2662.52,2660.0,2662.52,1706598.0
1739868780,2662.52,2663.25,2661.59,2662.32,1173592.0
1739868840,2662.32,2663.31,2661.04,2661.04,451238.0
1739868900,2660.83,2661.91,2659.61,2661.57,757424.0
1739868960,2661.57,2662.33,2660.71,2661.81,1290758.0
1739869020,2661.81,2662.44,2658.73,2662.44,2660400.0
1739869080,2662.63,2666.66,2662.63,2666.65,1512304.0
1739869140,2666.65,2667.31,2666.0,2666.09,2247596.0
1739869200,2665.97,2667.06,2663.01,2667.02,3661266.0
1739869260,2666.97,2669.65,2666.02,2669.13,3589082.0
1739869320,2669.19,2670.88,2667.78,2670.24,1971924.0
1739869380,2670.23,2671.65,2669.36,2669.85,1379818.0
1739869440,2669.85,2670.53,2667.51,2669.4,1297424.0
1739869500,2669.4,2671.31,2669.4,2669.74,1070034.0
1739869560,2669.74,2670.33,2667.63,2667.64,1546014.0
1739869620,2667.64,2669.6,2665.91,2668.88,1547140.0
1739869680,2668.88,2669.59,2665.59,2666.41,3081456.0
1739869740,2666.32,2666.54,2664.62,2664.62,1504532.0
1739869800,2664.62,2665.36,2662.21,2663.78,1920416.0
1739869860,2663.63,2669.55,2663.53,2668.85,1466910.0
1739869920,2668.89,2669.89,2668.39,2668.98,900942.0
1739869980,2668.98,2671.15,2668.65,2670.4,1108396.0
1739870040,2670.85,2672.81,2669.6,2672.49,2767248.0
1739870100,2672.88,2675.43,2672.32,2675.43,2836010.0
1739870160,2675.44,2678.67,2674.82,2676.82,3927598.0
1739870220,2676.77,2681.94,2676.27,2681.89,6293674.0
1739870280,2681.54,2683.73,2680.97,2683.72,8096136.0
1739870340,2683.72,2685.62,2681.54,2681.8,5878716.0
1739870400,2681.34,2682.38,2680.77,2682.36,5607726.0
1739870460,2682.64,2690.27,2682.64,2689.05,6790898.0
1739870520,2689.34,2690.13,2688.34,2688.35,5239296.0
1739870580,2688.35,2688.35,2685.21,2685.95,4596784.0
1739870640,2685.95,2689.49,2683.38,2689.16,2503594.0
1739870700,2689.16,2693.13,2689.16,2691.86,4017260.0
1739870760,2691.84,2693.93,2690.38,2690.39,3180428.0
1739870820,2690.39,2690.74,2687.52,2687.89,3938400.0
1739870880,2687.96,2691.49,2687.96,2691.49,1400646.0
1739870940,2691.51,2691.56,2689.93,2691.46,1121928.0
1739871000,2691.45,2694.38,2690.82,2692.59,2796368.0
1739871060,2692.59,2694.56,2690.92,2691.32,2302604.0
1739871120,2691.3,2691.71,2690.0,2691.24,1374484.0
1739871180,2691.34,2692.78,2689.11,2691.65,2329622.0
1739871240,2691.61,2692.18,2690.58,2691.43,912866.0
1739871300,2691.43,2691.43,2688.43,2689.3,1511144.0
1739871360,2689.3,2689.3,2686.03,2686.03,1800616.0
1739871420,2686.03,2688.04,2685.06,2685.54,1276926.0
1739871480,2685.54,2686.73,2683.67,2686.52,1702384.0
1739871540,2686.53,2687.92,2686.39,2687.41,702906.0
1739871600,2687.54,2689.65,2687.35,2689.57,885862.0
1739871660,2689.57,2689.63,2687.29,2687.36,627130.0
1739871720,2687.36,2687.57,2684.6,2685.64,1816366.0
1739871780,2685.64,2685.64,2682.28,2682.87,6187046.0
1739871840,2682.88,2684.19,2682.81,2683.66,967482.0
1739871900,2683.66,2684.17,2682.42,2683.02,1228116.0
1739871960,2683.02,2683.02,2681.36,2682.05,4196814.0
1739872020,2682.06,2684.06,2681.51,2683.26,1176782.0
1739872080,2683.26,2686.47,2683.26,2686.47,845028.0
1739872140,2686.47,2687.82,2684.34,2685.09,897660.0
1739872200,2685.09,2686.73,2684.78,2685.79,894872.0
1739872260,2685.8,2687.99,2685.8,2687.44,1189404.0
1739872320,2687.34,2689.06,2686.98,2688.99,766854.0
1739872380,2688.99,2690.74,2688.79,2689.06,1714128.0
1739872440,2689.06,2690.69,2688.57,2690.69,930296.0
1739872500,2690.7,2692.57,2690.1,2692.23,1748802.0
1739872560,2692.22,2692.61,2690.83,2692.29,1189786.0
1739872620,2691.81,2693.06,2691.39,2691.99,985650.0
1739872680,2691.99,2692.2,2691.27,2692.2,755100.0
1739872740,2692.44,2696.14,2692.16,2696.11,2800618.0
1739872800,2696.11,2696.62,2693.57,2696.53,4859796.0
1739872860,2696.15,2699.12,2694.3,2694.7,4109990.0
1739872920,2694.59,2703.06,2693.76,2698.92,16520200.0
1739872980,2698.87,2698.87,2696.61,2698.61,2328608.0
1739873040,2698.61,2703.72,2698.58,2701.87,4463760.0
1739873100,2701.87,2703.1,2701.07,2701.85,2047860.0
1739873160,2701.79,2701.92,2699.69,2700.21,2342500.0
1739873220,2700.21,2701.64,2699.0,2699.0,1786528.0
1739873280,2699.22,2699.27,2697.28,2697.79,1144430.0
1739873340,2697.99,2698.06,2695.94,2696.72,2031604.0
1739873400,2696.56,2697.02,2695.3,2695.69,1262040.0
1739873460,2695.7,2695.7,2693.53,2694.55,1390422.0
1739873520,2694.55,2694.55,2691.71,2691.86,2514822.0
1739873580,2691.75,2691.75,2690.21,2691.0,2800274.0
1739873640,2691.0,2693.13,2690.6,2691.85,3023896.0
1739873700,2691.85,2694.18,2690.88,2693.61,1194660.0
1739873760,2693.61,2696.6,2692.81,2695.81,1585132.0
1739873820,2695.81,2696.66,2694.56,2695.33,1074728.0
1739873880,2695.53,2695.53,2692.23,2694.14,1735248.0
1739873940,2694.14,2694.99,2692.35,2692.85,757164.0
1739874000,2692.83,2694.35,2692.72,2694.22,509314.0
1739874060,2694.22,2697.23,2694.22,2696.88,1125592.0
1739874120,2696.88,2699.61,2696.02,2699.54,904594.0
1739874180,2699.54,2699.99,2698.28,2698.85,1016440.0
1739874240,2698.85,2699.15,2697.3,2697.61,874880.0
1739874300,2697.61,2698.44,2697.18,2698.44,515250.0
1739874360,2698.44,2699.61,2697.64,2698.71,457070.0
1739874420,2698.71,2698.71,2695.63,2696.23,1320418.0
1739874480,2696.23,2697.44,2696.23,2697.06,285890.0
1739874540,2697.06,2698.0,2696.89,2696.89,717682.0
1739874600,2696.89,2696.9,2695.0,2695.02,1075028.0
1739874660,2695.02,2695.43,2693.73,2694.93,862242.0
1739874720,2695.12,2695.63,2692.35,2693.28,1247216.0
1739874780,2693.28,2693.34,2692.01,2692.89,775614.0
1739874840,2692.89,2694.21,2692.89,2694.19,571986.0
1739874900,2694.19,2694.78,2693.77,2694.78,762826.0
1739874960,2694.78,2694.78,2692.08,2693.35,1230212.0
1739875020,2693.29,2695.16,2692.98,2694.81,640082.0
1739875080,2694.81,2696.4,2694.38,2696.38,307182.0
1739875140,2696.45,2697.99,2696.18,2697.99,1664698.0
1739875200,2697.99,2698.6,2696.68,2698.06,806864.0
1739875260,2698.06,2698.78,2697.23,2698.66,539456.0
1739875320,2698.66,2702.89,2698.66,2702.43,3486052.0
1739875380,2702.43,2705.3,2701.6,2702.73,3546566.0
1739875440,2702.48,2702.9,2701.42,2701.59,1468556.0
1739875500,2701.59,2702.54,2701.25,2701.49,844946.0
1739875560,2701.45,2701.7,2699.83,2700.05,1179412.0
1739875620,2700.05,2700.89,2697.27,2697.99,1507422.0
1739875680,2697.99,2698.49,2697.63,2698.28,623328.0
1739875740,2698.28,2698.28,2697.1,2697.28,686510.0
1739875800,2697.28,2697.28,2695.01,2695.65,1223344.0
1739875860,2695.66,2696.75,2695.0,2695.0,1129186.0
1739875920,2695.0,2695.74,2693.36,2695.73,2461804.0
1739875980,2695.85,2696.06,2695.15,2695.99,585036.0
1739876040,2695.99,2696.0,2695.38,2695.45,288502.0
1739876100,2695.45,2695.57,2693.69,2693.86,721558.0
1739876160,2693.92,2694.06,2692.51,2692.52,1867662.0
1739876220,2692.52,2694.81,2692.52,2694.81,1188670.0
1739876280,2694.81,2694.85,2693.1,2693.12,540322.0
1739876340,2693.12,2694.4,2693.01,2694.01,567162.0
1739876400,2694.01,2694.35,2692.61,2692.87,644352.0
1739876460,2692.76,2692.99,2690.38,2690.49,1967530.0
1739876520,2690.49,2690.65,2689.2,2689.63,1833640.0
1739876580,2689.93,2690.0,2688.76,2689.37,1848886.0
1739876640,2689.37,2690.22,2688.24,2690.22,1124976.0
1739876700,2690.22,2690.59,2686.67,2687.49,2282306.0
1739876760,2687.49,2688.1,2687.31,2688.1,1291602.0
1739876820,2688.1,2689.83,2687.12,2689.3,1344986.0
1739876880,2689.3,2690.17,2689.06,2690.15,1249798.0
1739876940,2690.15,2690.47,2688.55,2689.74,2279582.0
1739877000,2689.7,2690.63,2688.81,2690.61,510432.0
1739877060,2690.61,2693.31,2690.61,2693.24,712928.0
1739877120,2693.24,2693.41,2691.86,2692.91,856104.0
1739877180,2692.91,2693.22,2690.92,2691.51,593754.0
1739877240,2691.47,2691.47,2689.94,2690.04,383284.0
1739877300,2690.04,2691.87,2689.06,2691.61,803756.0
1739877360,2691.61,2693.6,2691.5,2693.59,844066.0
1739877420,2693.64,2693.87,2692.55,2692.9,618044.0
1739877480,2692.89,2692.9,2690.46,2690.83,601690.0
1739877540,2690.83,2690.83,2688.16,2688.16,677872.0
1739877600,2688.16,2688.99,2687.01,2687.01,1512118.0
1739877660,2687.07,2687.65,2685.68,2687.6,1127126.0
1739877720,2687.56,2687.62,2682.95,2685.79,3130418.0
1739877780,2685.79,2687.5,2685.79,2686.56,546662.0
1739877840,2686.56,2688.74,2686.56,2688.57,660060.0
1739877900,2688.57,2688.57,2687.27,2687.28,366558.0
1739877960,2687.28,2688.97,2685.9,2688.54,593392.0
1739878020,2688.54,2690.29,2688.54,2690.29,584360.0
1739878080,2690.29,2690.29,2689.14,2690.14,384432.0
1739878140,2690.14,2691.13,2689.31,2690.94,516242.0
1739878200,2690.94,2692.67,2690.79,2692.01,608200.0
1739878260,2692.01,2694.02,2691.02,2693.95,686688.0
1739878320,2693.95,2695.49,2692.73,2692.73,1519476.0
1739878380,2692.73,2695.15,2692.6,2694.07,396034.0
1739878440,2694.07,2694.2,2692.61,2692.95,477236.0
1739878500,2692.96,2693.08,2691.52,2692.12,672886.0
1739878560,2692.08,2694.18,2691.98,2693.76,732056.0
1739878620,2693.57,2693.57,2690.45,2691.36,516444.0
1739878680,2691.36,2691.53,2690.11,2690.68,276594.0
1739878740,2690.68,2690.93,2690.0,2690.34,429786.0
1739878800,2690.34,2690.4,2688.67,2689.28,461982.0
1739878860,2689.28,2689.28,2687.2,2687.62,1156102.0
1739878920,2687.62,2687.69,2685.59,2686.36,2565604.0
1739878980,2686.36,2686.49,2684.69,2684.71,1601554.0
1739879040,2684.71,2685.0,2683.6,2684.83,1827104.0
1739879100,2684.83,2684.91,2681.06,2681.67,5506210.0
1739879160,2681.67,2682.68,2680.01,2681.2,2372686.0
1739879220,2681.14,2682.65,2681.06,2682.48,952550.0
1739879280,2682.48,2685.08,2682.48,2684.34,938306.0
1739879340,2684.34,2685.08,2684.32,2684.76,360254.0
1739879400,2684.71,2685.95,2684.56,2685.94,1485100.0
1739879460,2685.94,2686.39,2682.48,2682.48,2162526.0
1739879520,2682.48,2683.63,2682.14,2683.61,1134646.0
1739879580,2683.61,2684.44,2682.83,2683.35,960288.0
1739879640,2683.35,2683.49,2681.07,2681.1,659052.0
1739879700,2681.07,2681.1,2676.98,2678.56,7610950.0
1739879760,2678.56,2678.97,2675.13,2678.66,3776252.0
1739879820,2678.66,2679.29,2678.58,2679.29,940220.0
1739879880,2679.29,2679.29,2678.18,2679.17,852864.0
1739879940,2679.17,2679.48,2678.14,2678.14,1315786.0
1739880000,2678.14,2678.99,2676.14,2678.98,2629064.0
1739880060,2678.98,2680.5,2678.85,2679.61,2681740.0
1739880120,2679.61,2682.36,2678.93,2682.36,2156080.0
1739880180,2682.36,2682.65,2680.65,2682.65,1383952.0
1739880240,2682.68,2682.95,2680.73,2680.73,741918.0
1739880300,2680.73,2683.7,2680.72,2683.7,1257796.0
1739880360,2683.7,2684.35,2679.48,2682.62,1705540.0
1739880420,2682.62,2685.89,2682.48,2685.89,1065672.0
1739880480,2685.89,2688.26,2685.52,2687.26,2349798.0
1739880540,2687.34,2689.05,2686.36,2687.78,1566766.0
1739880600,2687.78,2687.79,2686.0,2686.09,914556.0
1739880660,2686.09,2686.85,2684.38,2684.72,787454.0
1739880720,2684.79,2686.35,2684.6,2686.28,775512.0
1739880780,2686.28,2687.17,2685.93,2686.16,581566.0
1739880840,2686.16,2686.53,2684.57,2684.57,941786.0
1739880900,2684.64,2686.54,2684.18,2686.53,855452.0
1739880960,2686.4,2690.28,2685.93,2690.07,3514430.0
1739881020,2690.26,2690.87,2689.02,2689.98,1611754.0
1739881080,2689.98,2690.74,2688.84,2689.88,1534030.0
1739881140,2689.88,2689.88,2687.36,2687.43,1210098.0
1739881200,2687.45,2688.44,2686.15,2688.21,906938.0
1739881260,2688.21,2689.15,2688.07,2688.23,997284.0
1739881320,2688.1,2689.99,2687.43,2689.8,454020.0
1739881380,2689.8,2692.95,2689.79,2692.34,2250400.0
1739881440,2692.34,2692.61,2691.22,2692.49,1230228.0
1739881500,2692.49,2697.4,2692.49,2695.98,3442798.0
1739881560,2695.98,2697.53,2695.67,2696.84,2507816.0
1739881620,2696.8,2697.94,2696.2,2696.26,1053186.0
1739881680,2696.26,2697.62,2696.25,2697.61,608314.0
1739881740,2697.61,2698.79,2696.93,2698.63,2857208.0
1739881800,2698.38,2698.63,2696.0,2697.13,1885382.0
1739881860,2697.13,2699.58,2697.13,2699.04,1492340.0
1739881920,2699.04,2701.78,2698.36,2699.8,4418726.0
1739881980,2699.73,2701.08,2698.88,2699.56,1598250.0
1739882040,2699.61,2702.86,2699.07,2701.09,2230464.0
1739882100,2700.61,2707.38,2700.06,2706.5,7656066.0
1739882160,2706.59,2709.93,2704.44,2704.45,6047906.0
1739882220,2704.51,2705.61,2703.01,2703.25,2010748.0
1739882280,2703.33,2706.31,2703.01,2705.38,1869454.0
1739882340,2705.38,2707.65,2704.98,2705.81,2065510.0
1739882400,2705.84,2707.96,2705.06,2707.85,1925950.0
1739882460,2707.85,2708.85,2706.41,2706.47,4543018.0
1739882520,2706.47,2708.18,2705.01,2705.01,2544734.0
1739882580,2705.25,2705.8,2704.02,2704.02,2074558.0
1739882640,2704.59,2705.56,2703.58,2704.04,1624800.0
1739882700,2704.16,2706.0,2702.55,2705.99,1451818.0
1739882760,2705.99,2706.0,2700.82,2701.38,2417798.0
1739882820,2701.37,2702.32,2699.86,2700.01,3186722.0
1739882880,2700.01,2701.5,2698.15,2699.66,3176136.0
1739882940,2699.67,2699.73,2697.84,2697.84,2189582.0
1739883000,2697.89,2698.19,2695.7,2696.14,2246396.0
1739883060,2695.99,2696.95,2695.78,2696.84,1230448.0
1739883120,2696.84,2699.31,2696.64,2699.31,603310.0
1739883180,2699.31,2699.94,2698.34,2699.8,694960.0
1739883240,2699.76,2699.94,2698.78,2698.81,512500.0
1739883300,2698.81,2699.93,2698.25,2699.8,384426.0
1739883360,2699.64,2701.99,2699.06,2701.19,1441708.0
1739883420,2701.19,2701.75,2700.85,2701.44,795584.0
1739883480,2701.44,2702.72,2701.44,2702.69,836580.0
1739883540,2702.65,2703.45,2701.96,2702.31,794086.0
1739883600,2702.26,2702.96,2701.23,2701.28,1685362.0
1739883660,2701.24,2701.24,2698.5,2698.5,1274732.0
1739883720,2698.5,2699.16,2696.06,2699.16,2519416.0
1739883780,2699.16,2700.14,2698.61,2699.47,1362030.0
1739883840,2699.47,2699.99,2696.65,2697.27,611794.0
1739883900,2697.26,2697.68,2696.75,2697.11,789074.0
1739883960,2697.08,2698.0,2694.64,2695.68,1677782.0
1739884020,2695.63,2695.63,2693.35,2694.21,1512036.0
1739884080,2694.29,2696.6,2694.22,2694.55,1138648.0
1739884140,2694.52,2694.95,2693.45,2693.5,909880.0
1739884200,2693.5,2696.23,2692.81,2696.23,1029456.0
1739884260,2696.23,2696.8,2695.67,2695.74,1155458.0
1739884320,2695.74,2696.48,2695.31,2695.31,618376.0
1739884380,2695.31,2698.36,2695.31,2698.36,746738.0
1739884440,2698.21,2698.45,2697.03,2698.34,831350.0
1739884500,2698.34,2701.73,2698.34,2700.47,3889708.0
1739884560,2700.69,2702.52,2698.1,2698.22,3485210.0
1739884620,2698.22,2698.22,2692.64,2693.44,3042084.0
1739884680,2693.51,2695.41,2693.0,2693.1,2055092.0
1739884740,2693.22,2697.87,2693.22,2697.86,633152.0
1739884800,2697.84,2700.06,2697.78,2698.89,1677400.0
1739884860,2698.89,2699.47,2696.8,2697.53,722736.0
1739884920,2697.17,2697.17,2695.16,2695.16,1421684.0
1739884980,2695.2,2695.65,2694.64,2694.68,384088.0
1739885040,2695.05,2696.86,2695.05,2695.28,450406.0
1739885100,2695.07,2695.27,2694.0,2694.01,513744.0
1739885160,2694.01,2694.01,2691.25,2692.06,1387698.0
1739885220,2692.05,2693.77,2692.01,2692.18,1880586.0
1739885280,2692.18,2693.65,2692.07,2693.65,490424.0
1739885340,2693.65,2694.44,2692.98,2694.2,533230.0
1739885400,2694.2,2695.5,2693.71,2694.21,1530706.0
1739885460,2693.93,2693.93,2688.94,2690.02,5472744.0
1739885520,2689.98,2693.19,2689.61,2692.57,1151214.0
1739885580,2692.57,2692.91,2690.51,2692.29,1641258.0
1739885640,2692.29,2694.06,2692.07,2694.05,553206.0
1739885700,2694.05,2695.78,2693.38,2695.36,1293188.0
1739885760,2695.36,2695.56,2694.09,2695.54,1044334.0
1739885820,2695.48,2695.71,2693.93,2695.71,605174.0
1739885880,2695.79,2697.47,2695.32,2696.07,1388184.0
1739885940,2696.07,2697.0,2695.98,2695.99,454666.0
1739886000,2695.99,2696.0,2694.46,2694.46,430098.0
1739886060,2694.46,2697.0,2694.01,2696.72,1000506.0
1739886120,2696.72,2698.9,2696.72,2698.54,1224018.0
1739886180,2698.48,2699.69,2698.4,2699.38,494682.0
1739886240,2699.38,2700.19,2697.11,2698.03,1085120.0
1739886300,2698.03,2699.94,2697.86,2698.93,473608.0
1739886360,2698.93,2700.2,2697.14,2700.2,817458.0
1739886420,2700.27,2701.18,2698.68,2700.82,758858.0
1739886480,2700.82,2701.95,2699.26,2700.0,912090.0
1739886540,2700.0,2700.0,2697.78,2698.53,328464.0
1739886600,2698.47,2699.12,2697.44,2699.12,3271290.0
1739886660,2699.23,2701.8,2699.23,2700.06,1271392.0
1739886720,2699.68,2699.68,2697.02,2697.57,2056492.0
1739886780,2697.57,2698.21,2697.5,2697.64,865010.0
1739886840,2697.65,2701.0,2697.5,2700.99,908522.0
1739886900,2700.87,2702.49,2700.87,2702.39,1116748.0
1739886960,2702.39,2702.87,2701.6,2702.61,461322.0
1739887020,2702.61,2702.99,2701.67,2702.27,1020012.0
1739887080,2702.27,2702.47,2700.88,2701.43,763742.0
1739887140,2701.43,2702.11,2701.39,2701.64,723518.0
1739887200,2701.64,2702.93,2700.18,2700.18,1671162.0
1739887260,2700.23,2700.77,2697.8,2697.97,1509972.0
1739887320,2697.97,2703.74,2697.61,2702.11,3426090.0
1739887380,2702.11,2705.32,2702.11,2705.16,1754326.0
1739887440,2705.51,2711.83,2705.5,2709.24,7142826.0
1739887500,2709.24,2710.69,2705.88,2706.36,2959672.0
1739887560,2706.36,2708.7,2705.01,2705.01,1424008.0
1739887620,2705.01,2707.34,2704.43,2705.65,1116646.0
1739887680,2705.65,2708.05,2705.02,2707.01,1905696.0
1739887740,2707.01,2708.89,2706.49,2708.61,1101990.0
1739887800,2708.61,2711.12,2707.7,2711.08,2102668.0
1739887860,2711.08,2718.62,2710.22,2717.3,9317250.0
1739887920,2717.08,2718.78,2713.94,2718.78,5701922.0
1739887980,2718.66,2719.14,2715.13,2715.3,4808984.0
1739888040,2715.67,2715.79,2711.55,2712.4,2437986.0
1739888100,2712.36,2713.67,2711.84,2713.49,794820.0
1739888160,2713.49,2713.5,2710.51,2712.16,2112530.0
1739888220,2712.16,2716.99,2712.16,2716.33,3106076.0
1739888280,2716.34,2716.94,2713.5,2715.32,1477566.0
1739888340,2715.32,2717.62,2714.95,2716.43,1396960.0
1739888400,2716.37,2725.77,2716.13,2723.18,12321418.0
1739888460,2723.23,2725.47,2719.58,2719.58,4320200.0
1739888520,2719.66,2721.22,2718.31,2718.73,2800998.0
1739888580,2718.8,2720.49,2718.01,2719.53,1776218.0
1739888640,2719.52,2725.36,2718.61,2725.2,2902426.0
1739888700,2725.2,2731.58,2725.07,2725.61,13765976.0
1739888760,2725.61,2725.68,2722.29,2722.29,3263176.0
1739888820,2722.29,2723.89,2721.22,2722.23,2820926.0
1739888880,2721.97,2722.44,2719.63,2720.43,2420258.0
1739888940,2720.44,2720.44,2718.0,2718.07,3650754.0
1739889000,2718.25,2721.47,2716.01,2717.77,2940548.0
1739889060,2717.77,2719.49,2710.88,2712.4,5951800.0
1739889120,2712.01,2714.47,2707.72,2708.13,3857478.0
1739889180,2707.93,2712.64,2707.01,2710.87,11606902.0
1739889240,2710.47,2712.13,2707.3,2708.74,3292106.0
1739889300,2708.76,2709.03,2700.01,2700.33,11381938.0
1739889360,2700.45,2700.45,2694.27,2700.16,10511194.0
1739889420,2700.2,2700.25,2691.74,2697.41,5499032.0
1739889480,2697.54,2699.27,2695.07,2698.05,2843898.0
1739889540,2697.96,2699.96,2697.03,2699.34,2872496.0
1739889600,2699.42,2699.98,2695.53,2699.52,3108442.0
1739889660,2699.47,2699.47,2683.53,2683.53,12799230.0
1739889720,2683.75,2691.85,2683.75,2691.66,10598226.0
1739889780,2692.04,2697.35,2691.02,2695.67,4414592.0
1739889840,2695.59,2697.22,2692.39,2692.62,4714424.0
1739889900,2692.88,2694.72,2686.89,2687.17,3819454.0
1739889960,2687.17,2688.2,2679.28,2681.9,12279304.0
1739890020,2682.81,2683.83,2671.34,2678.38,29684960.0
1739890080,2678.38,2685.94,2678.38,2685.18,6980468.0
1739890140,2685.13,2685.8,2679.36,2680.53,4651394.0
1739890200,2680.54,2680.54,2672.59,2677.62,8675764.0
1739890260,2677.65,2681.22,2676.7,2681.22,3232010.0
1739890320,2681.54,2684.5,2681.54,2683.74,2228946.0
1739890380,2683.12,2689.78,2683.12,2687.11,4530650.0
1739890440,2686.88,2693.66,2686.83,2690.52,4819722.0
1739890500,2690.51,2693.33,2690.28,2693.17,2230418.0
1739890560,2693.17,2694.6,2691.72,2694.47,3028452.0
1739890620,2694.54,2695.0,2687.59,2687.99,2648162.0
1739890680,2687.99,2690.61,2687.99,2689.96,2367568.0
1739890740,2689.95,2689.95,2685.53,2687.07,2794070.0
1739890800,2687.08,2687.56,2682.35,2682.35,3538162.0
1739890860,2682.3,2685.3,2677.62,2678.52,5278768.0
1739890920,2678.73,2683.0,2678.73,2680.96,3726552.0
1739890980,2680.57,2686.99,2679.76,2685.11,2433122.0
1739891040,2685.11,2687.9,2683.48,2685.77,3370432.0
1739891100,2685.77,2687.0,2682.5,2686.21,2045982.0
1739891160,2686.22,2690.86,2685.89,2690.26,2464892.0
1739891220,2690.5,2692.49,2689.59,2691.62,3215056.0
1739891280,2691.62,2692.03,2687.36,2689.76,2000762.0
1739891340,2689.75,2692.02,2689.01,2689.22,2804030.0
1739891400,2689.22,2689.25,2682.94,2683.46,2270120.0
1739891460,2683.34,2683.34,2680.22,2681.64,3223470.0
1739891520,2681.69,2684.78,2680.21,2684.72,1421766.0
1739891580,2684.72,2689.26,2683.49,2688.65,1603302.0
1739891640,2688.65,2688.65,2686.4,2686.47,1037048.0
1739891700,2686.47,2690.42,2684.86,2684.86,1591354.0
1739891760,2684.86,2684.86,2678.07,2679.51,3602026.0
1739891820,2679.5,2683.2,2676.01,2676.01,3812408.0
1739891880,2675.96,2678.41,2673.32,2678.08,5114500.0
1739891940,2677.84,2680.81,2675.5,2676.53,2995668.0
1739892000,2676.48,2679.3,2676.05,2678.85,2396786.0
1739892060,2678.26,2679.19,2674.67,2675.77,1529536.0
1739892120,2675.89,2680.72,2675.46,2676.72,1541864.0
1739892180,2676.72,2681.49,2676.27,2679.89,2532734.0
1739892240,2679.93,2682.7,2679.93,2682.22,2205384.0
1739892300,2682.2,2684.22,2680.59,2680.72,1431156.0
1739892360,2680.07,2680.71,2675.68,2677.09,1642680.0
1739892420,2677.2,2677.2,2667.4,2668.32,9802224.0
1739892480,2667.81,2672.89,2667.48,2672.32,4032692.0
1739892540,2672.32,2674.07,2671.3,2672.45,1778932.0
1739892600,2672.92,2676.5,2672.45,2674.07,1742500.0
1739892660,2674.07,2675.77,2669.74,2675.52,2083386.0
1739892720,2675.57,2679.95,2675.57,2679.95,3027954.0
1739892780,2679.95,2680.78,2674.57,2679.11,1719198.0
1739892840,2679.07,2679.97,2675.01,2675.98,1271880.0
1739892900,2675.98,2677.94,2672.46,2677.89,1880074.0
1739892960,2677.88,2679.68,2668.94,2669.15,2922924.0
1739893020,2669.32,2675.92,2668.26,2674.55,3812792.0
1739893080,2674.55,2683.68,2674.55,2682.19,4490666.0
1739893140,2682.44,2684.62,2680.38,2683.31,2185518.0
1739893200,2683.79,2687.95,2683.34,2685.45,3959604.0
1739893260,2685.41,2687.51,2683.78,2687.24,1346982.0
1739893320,2687.24,2689.39,2686.22,2688.18,1993118.0
1739893380,2687.93,2687.93,2684.01,2684.99,1230318.0
1739893440,2685.0,2685.47,2680.45,2681.03,1780492.0
1739893500,2680.92,2682.57,2680.0,2681.59,1118162.0
1739893560,2681.82,2682.91,2671.69,2675.05,3155534.0
1739893620,2675.05,2675.05,2664.73,2665.48,11616242.0
1739893680,2665.51,2671.03,2664.93,2670.72,4272918.0
1739893740,2670.72,2671.8,2667.79,2669.39,3172708.0
1739893800,2669.39,2669.65,2662.32,2662.66,4084042.0
1739893860,2663.32,2666.73,2658.25,2666.67,11700772.0
1739893920,2666.67,2671.3,2665.99,2671.3,3205434.0
1739893980,2671.15,2673.93,2668.25,2672.48,4135564.0
1739894040,2672.48,2675.32,2671.25,2673.34,2025648.0
1739894100,2673.45,2676.63,2673.45,2676.42,2125996.0
1739894160,2676.38,2676.43,2673.18,2674.99,958832.0
1739894220,2674.99,2677.22,2673.88,2676.01,1946312.0
1739894280,2675.73,2676.01,2670.15,2670.15,1349982.0
1739894340,2670.08,2672.91,2668.49,2672.43,1253372.0
1739894400,2672.43,2673.3,2670.13,2671.37,1509258.0
1739894460,2671.27,2677.12,2671.06,2676.86,2181078.0
1739894520,2676.86,2678.6,2674.12,2678.47,2613816.0
1739894580,2678.46,2679.4,2677.05,2678.22,1501374.0
1739894640,2678.49,2679.4,2677.65,2677.93,1109702.0
1739894700,2677.94,2677.94,2670.9,2672.22,3007318.0
1739894760,2672.28,2675.39,2671.54,2674.79,852588.0
1739894820,2674.76,2675.06,2673.18,2673.18,672470.0
1739894880,2672.86,2675.81,2671.92,2675.14,1080494.0
1739894940,2675.26,2677.65,2674.69,2675.02,1615322.0
1739895000,2675.02,2676.82,2674.45,2675.19,790286.0
1739895060,2675.19,2680.82,2675.19,2679.69,1657000.0
1739895120,2679.69,2683.27,2678.9,2680.61,3664102.0
1739895180,2680.11,2680.73,2675.2,2675.64,1071912.0
1739895240,2675.64,2675.7,2671.03,2671.03,2801552.0
1739895300,2671.03,2672.52,2668.73,2669.48,2426256.0
1739895360,2669.4,2670.45,2666.27,2668.19,3257342.0
1739895420,2668.27,2670.43,2666.57,2669.87,1389304.0
1739895480,2670.37,2677.79,2670.37,2677.78,1795548.0
1739895540,2677.78,2678.45,2675.08,2678.14,3018552.0
1739895600,2678.14,2678.85,2673.88,2674.26,1377506.0
1739895660,2674.22,2674.22,2669.75,2670.56,2266602.0
1739895720,2670.56,2670.56,2663.94,2664.74,4780372.0
1739895780,2664.87,2665.01,2660.82,2663.79,5122248.0
1739895840,2663.87,2664.39,2662.03,2663.11,2196340.0
1739895900,2663.16,2663.8,2661.68,2662.86,2057004.0
1739895960,2662.83,2664.5,2661.26,2664.19,1664528.0
1739896020,2664.25,2665.99,2660.41,2660.41,1439426.0
1739896080,2660.41,2662.44,2656.97,2660.72,6421616.0
1739896140,2660.72,2662.06,2657.63,2658.84,2112950.0
1739896200,2658.78,2661.43,2657.89,2661.18,2271436.0
1739896260,2661.18,2662.75,2658.72,2658.87,1602412.0
1739896320,2658.78,2659.3,2655.22,2656.85,8099594.0
1739896380,2657.31,2659.64,2655.19,2655.27,5199594.0
1739896440,2655.16,2657.11,2654.51,2654.79,3428990.0
1739896500,2655.13,2656.29,2638.52,2646.41,43152382.0
1739896560,2646.41,2646.78,2626.98,2631.4,36501252.0
1739896620,2633.2,2642.66,2631.38,2640.35,17364266.0
1739896680,2640.35,2640.51,2635.2,2637.09,5386326.0
1739896740,2637.14,2637.33,2632.7,2634.1,6118102.0
1739896800,2634.1,2637.94,2632.23,2637.53,5393478.0
1739896860,2637.44,2638.82,2633.68,2636.53,10491384.0
1739896920,2636.46,2639.2,2634.72,2639.19,3139344.0
1739896980,2638.97,2638.97,2633.18,2633.84,2965132.0
1739897040,2633.84,2637.77,2633.56,2636.72,3184018.0
1739897100,2636.68,2640.78,2635.89,2639.31,5012056.0
1739897160,2639.55,2639.85,2632.53,2636.99,8619688.0
1739897220,2636.99,2642.64,2636.48,2639.55,5535106.0
1739897280,2639.55,2641.5,2635.53,2639.96,6496972.0
1739897340,2639.96,2642.72,2639.81,2642.35,3119884.0
1739897400,2642.37,2644.09,2640.07,2643.71,3350576.0
1739897460,2644.45,2648.76,2643.78,2645.22,8948746.0
1739897520,2644.63,2645.88,2642.13,2645.88,2071050.0
1739897580,2645.88,2647.68,2642.73,2643.54,2399338.0
1739897640,2643.81,2647.07,2643.69,2647.0,1167200.0
1739897700,2647.0,2647.44,2641.0,2644.18,4592420.0
1739897760,2644.18,2645.06,2638.05,2639.94,2827706.0
1739897820,2639.97,2639.97,2636.81,2637.62,2986272.0
1739897880,2637.09,2637.09,2631.82,2636.12,4800952.0
1739897940,2636.13,2637.14,2632.64,2633.68,5818296.0
1739898000,2634.25,2637.4,2633.68,2635.22,3567722.0
1739898060,2635.22,2639.97,2635.22,2638.42,6650776.0
1739898120,2638.37,2639.8,2637.46,2638.8,1223386.0
1739898180,2638.8,2641.12,2637.56,2641.08,2508382.0
1739898240,2640.92,2640.92,2638.08,2639.83,2686776.0
1739898300,2639.73,2642.68,2639.47,2640.38,2174588.0
1739898360,2640.38,2643.82,2637.82,2643.49,1487508.0
1739898420,2643.43,2645.4,2641.28,2642.75,1711334.0
1739898480,2642.85,2646.8,2642.85,2645.47,1854662.0
1739898540,2645.47,2647.78,2643.01,2643.81,1780762.0
1739898600,2643.81,2643.87,2640.47,2640.57,1384258.0
1739898660,2640.71,2643.11,2638.34,2642.34,1526176.0
1739898720,2642.07,2645.39,2641.43,2643.21,1970152.0
1739898780,2643.21,2644.67,2641.38,2643.61,1155814.0
1739898840,2643.61,2644.4,2641.6,2641.93,814420.0
1739898900,2641.93,2641.93,2637.17,2638.41,2730034.0
1739898960,2638.78,2639.09,2635.26,2635.71,2120368.0
1739899020,2635.69,2636.89,2634.44,2636.89,1650592.0
1739899080,2636.89,2637.5,2635.51,2636.01,1205400.0
1739899140,2636.01,2637.38,2634.51,2637.38,1961782.0
1739899200,2637.38,2637.81,2633.0,2634.27,2057388.0
1739899260,2634.27,2638.41,2634.24,2636.68,1826462.0
1739899320,2636.68,2638.49,2636.17,2637.11,710506.0
1739899380,2637.11,2637.92,2635.03,2635.47,577118.0
1739899440,2635.47,2635.73,2632.16,2632.93,2276938.0
1739899500,2633.2,2633.87,2626.45,2631.03,13284446.0
1739899560,2631.03,2632.94,2629.18,2629.73,2824346.0
1739899620,2629.77,2631.11,2624.22,2625.02,9027970.0
1739899680,2625.13,2628.81,2625.13,2628.42,4666438.0
1739899740,2628.42,2628.53,2615.72,2623.25,19064816.0
1739899800,2623.34,2624.84,2614.96,2617.39,7423334.0
1739899860,2617.95,2621.71,2612.51,2619.8,5976968.0
1739899920,2619.78,2621.9,2613.64,2615.21,4105512.0
1739899980,2615.52,2617.57,2612.12,2616.41,5809478.0
1739900040,2616.72,2620.48,2614.47,2616.53,4091450.0
1739900100,2616.53,2618.53,2614.51,2615.58,3006902.0
1739900160,2615.14,2616.39,2612.97,2614.21,2674652.0
1739900220,2615.32,2616.14,2610.22,2612.95,5294666.0
1739900280,2612.69,2616.03,2611.13,2615.91,3996312.0
1739900340,2615.54,2621.7,2615.54,2621.1,3134094.0
1739900400,2621.14,2625.88,2620.34,2625.66,3597068.0
1739900460,2625.34,2627.88,2621.96,2623.62,4522258.0
1739900520,2623.62,2625.22,2622.61,2623.55,2724832.0
1739900580,2623.5,2623.5,2617.93,2618.63,2542330.0
1739900640,2618.78,2619.9,2614.87,2616.99,1823742.0
1739900700,2617.01,2620.06,2616.95,2617.97,2498394.0
1739900760,2618.03,2618.6,2613.44,2613.44,2361108.0
1739900820,2613.44,2614.95,2613.21,2613.99,3199438.0
1739900880,2614.19,2614.19,2604.4,2607.99,14246610.0
1739900940,2607.88,2612.82,2607.6,2610.09,5623942.0
1739901000,2609.68,2613.35,2608.94,2612.08,3528514.0
1739901060,2612.39,2621.45,2612.39,2620.6,6209676.0
1739901120,2620.45,2620.53,2614.51,2614.57,5739070.0
1739901180,2614.57,2617.3,2612.0,2617.3,4278110.0
1739901240,2617.3,2621.85,2617.06,2621.39,2443016.0
1739901300,2621.18,2621.45,2618.15,2621.29,1299940.0
1739901360,2621.33,2622.64,2616.24,2616.24,2282010.0
1739901420,2616.25,2618.17,2614.59,2617.22,1534512.0
1739901480,2617.21,2619.16,2616.82,2619.16,997544.0
1739901540,2619.22,2620.74,2617.01,2618.78,1271054.0
1739901600,2618.78,2618.78,2609.18,2609.18,6051276.0
1739901660,2609.18,2611.68,2607.65,2611.62,4389662.0
1739901720,2611.62,2620.69,2611.46,2620.23,4660420.0
1739901780,2619.65,2628.03,2619.56,2622.36,7179494.0
1739901840,2622.24,2630.81,2621.04,2626.46,6376586.0
1739901900,2626.46,2629.05,2623.17,2629.05,4667908.0
1739901960,2629.58,2629.6,2623.85,2624.76,3102978.0
1739902020,2624.68,2625.94,2621.34,2622.83,2677060.0
1739902080,2622.83,2622.89,2620.51,2620.61,3766128.0
1739902140,2620.61,2621.58,2617.59,2617.86,2299196.0
1739902200,2617.86,2619.05,2616.78,2618.28,3284432.0
1739902260,2618.28,2623.04,2617.78,2620.77,3375092.0
1739902320,2620.77,2623.84,2619.48,2623.55,2784970.0
1739902380,2623.55,2625.83,2622.67,2625.02,4026832.0
1739902440,2625.02,2627.28,2623.01,2627.22,1633222.0
1739902500,2627.3,2627.37,2623.61,2624.43,1670774.0
1739902560,2624.19,2626.99,2622.48,2626.05,4366232.0
1739902620,2626.1,2628.17,2625.24,2625.3,2573048.0
1739902680,2625.36,2625.44,2623.11,2623.92,1009398.0
1739902740,2623.92,2627.98,2623.92,2626.48,1424186.0
1739902800,2626.67,2628.97,2625.61,2628.53,2262280.0
1739902860,2628.53,2629.24,2624.54,2628.28,1827876.0
1739902920,2627.89,2632.25,2627.71,2631.68,3157698.0
1739902980,2631.57,2634.06,2629.81,2632.14,4493340.0
1739903040,2632.14,2634.57,2631.27,2634.18,4170558.0
1739903100,2634.18,2635.29,2632.26,2633.26,4114160.0
1739903160,2633.26,2634.44,2631.46,2632.57,2140552.0
1739903220,2632.57,2632.78,2629.34,2629.61,1457322.0
1739903280,2629.61,2632.49,2629.39,2631.36,1120278.0
1739903340,2631.36,2632.62,2630.6,2631.83,980272.0
1739903400,2631.83,2631.83,2625.56,2625.56,2251312.0
1739903460,2625.44,2625.56,2621.43,2623.54,3145816.0
1739903520,2623.35,2627.44,2623.09,2627.42,1534632.0
1739903580,2626.68,2629.12,2625.43,2626.42,1460900.0
1739903640,2626.3,2626.66,2624.6,2625.36,600754.0
1739903700,2625.36,2625.38,2621.68,2622.29,1692518.0
1739903760,2622.29,2623.7,2621.77,2623.7,1441180.0
1739903820,2623.92,2626.61,2623.92,2625.23,942794.0
1739903880,2625.23,2627.64,2625.19,2627.64,1119874.0
1739903940,2627.64,2627.69,2624.4,2625.9,734606.0
1739904000,2625.86,2626.28,2622.95,2623.55,1104276.0
1739904060,2623.56,2623.62,2620.78,2622.04,1176522.0
1739904120,2621.57,2621.89,2620.39,2620.68,2234404.0
1739904180,2620.68,2622.84,2620.37,2620.37,2480020.0
1739904240,2619.87,2622.04,2618.12,2621.47,1451872.0
1739904300,2621.47,2624.39,2621.47,2621.63,1235542.0
1739904360,2621.47,2623.0,2618.35,2622.58,1346218.0
1739904420,2622.14,2625.99,2622.14,2624.86,1416646.0
1739904480,2624.86,2625.59,2622.57,2625.45,3224676.0
1739904540,2625.56,2627.3,2623.31,2626.01,736502.0
1739904600,2626.01,2627.92,2625.5,2626.57,829222.0
1739904660,2626.57,2643.68,2626.57,2637.8,28409946.0
1739904720,2637.85,2639.64,2633.84,2633.93,3833218.0
1739904780,2633.93,2634.89,2632.28,2633.22,6694600.0
1739904840,2633.18,2634.64,2632.19,2633.52,2011362.0
1739904900,2633.52,2635.58,2632.01,2634.33,1966766.0
1739904960,2634.33,2637.3,2633.85,2636.69,1151140.0
1739905020,2636.71,2637.0,2633.8,2634.69,1245252.0
1739905080,2634.69,2634.69,2632.35,2632.37,1071592.0
1739905140,2632.37,2632.97,2630.77,2630.77,874902.0
1739905200,2630.77,2630.77,2627.52,2628.18,3197372.0
1739905260,2628.18,2629.15,2625.88,2626.19,2837462.0
1739905320,2626.79,2627.15,2625.56,2627.01,3312524.0
1739905380,2626.97,2630.0,2626.53,2629.99,1338154.0
1739905440,2629.99,2630.23,2627.84,2628.05,1138542.0
1739905500,2628.03,2632.44,2627.11,2632.43,1760568.0
1739905560,2632.77,2634.83,2631.39,2633.5,2510092.0
1739905620,2633.44,2633.44,2626.06,2626.4,2020600.0
1739905680,2626.43,2630.57,2622.86,2630.18,4847924.0
1739905740,2630.19,2630.2,2627.94,2629.06,2215704.0
1739905800,2629.06,2631.86,2627.36,2627.6,1517772.0
1739905860,2627.62,2628.43,2626.07,2628.39,1534782.0
1739905920,2628.47,2630.66,2628.4,2629.09,1230166.0
1739905980,2628.66,2632.72,2628.15,2632.14,1324436.0
1739906040,2632.14,2632.43,2629.94,2631.32,1158986.0
1739906100,2631.38,2632.84,2629.38,2631.75,2650872.0
1739906160,2631.75,2637.72,2631.68,2634.43,1948404.0
1739906220,2634.38,2637.74,2633.98,2634.37,1724016.0
1739906280,2634.38,2634.38,2630.15,2630.45,1217146.0
1739906340,2630.45,2630.64,2627.25,2630.03,2339494.0
1739906400,2630.03,2632.0,2628.11,2631.92,2055800.0
1739906460,2631.91,2634.47,2631.59,2632.34,678922.0
1739906520,2632.61,2635.39,2632.24,2633.49,808314.0
1739906580,2633.46,2633.46,2629.89,2629.89,820022.0
1739906640,2629.89,2631.7,2628.84,2628.9,2122140.0
1739906700,2628.9,2631.51,2628.3,2629.94,1339074.0
1739906760,2630.04,2630.56,2628.55,2629.02,907326.0
1739906820,2629.22,2633.06,2628.43,2632.16,715556.0
1739906880,2632.47,2633.9,2631.68,2631.93,4600312.0
1739906940,2631.93,2634.06,2630.43,2630.43,1954756.0
1739907000,2630.5,2630.98,2627.3,2628.1,2666414.0
1739907060,2628.53,2629.17,2625.66,2628.64,1127138.0
1739907120,2628.64,2630.97,2627.46,2627.88,1204454.0
1739907180,2627.93,2628.49,2624.82,2624.82,2232372.0
1739907240,2624.82,2624.82,2621.29,2622.68,2806520.0
1739907300,2622.68,2623.44,2612.85,2615.86,11580430.0
1739907360,2615.79,2623.58,2615.69,2623.56,6882886.0
1739907420,2623.63,2626.24,2623.63,2626.24,1760350.0
1739907480,2626.01,2626.07,2620.23,2620.65,2822838.0
1739907540,2620.65,2622.56,2620.01,2621.33,726024.0
1739907600,2621.33,2625.2,2621.11,2624.89,1426374.0
1739907660,2624.89,2628.21,2622.78,2628.2,1169616.0
1739907720,2628.69,2628.69,2626.25,2628.43,4679424.0
1739907780,2628.41,2630.4,2628.0,2628.59,1151800.0
1739907840,2628.32,2629.84,2627.71,2627.82,885068.0
1739907900,2627.82,2628.49,2625.72,2628.32,767062.0
1739907960,2628.32,2633.52,2627.62,2633.52,1121434.0
1739908020,2633.52,2639.16,2632.16,2639.12,2242126.0
1739908080,2639.14,2645.7,2639.11,2642.64,12639996.0
1739908140,2642.64,2643.16,2640.07,2643.01,2003528.0
1739908200,2642.9,2644.99,2639.91,2639.91,2235302.0
1739908260,2639.91,2643.98,2639.23,2642.88,2798236.0
1739908320,2642.54,2642.54,2639.52,2639.52,901538.0
1739908380,2639.52,2639.82,2637.84,2638.23,1248658.0
1739908440,2637.9,2638.55,2636.07,2637.0,1426892.0
1739908500,2636.76,2637.86,2634.11,2634.39,1358424.0
1739908560,2634.78,2636.22,2633.59,2634.13,966116.0
1739908620,2634.27,2634.94,2633.6,2634.21,643440.0
1739908680,2634.35,2634.87,2633.52,2634.03,570406.0
1739908740,2634.03,2634.03,2627.73,2628.88,20011878.0
1739908800,2628.93,2629.22,2626.16,2628.18,1977398.0
1739908860,2628.18,2630.6,2626.77,2629.14,1411428.0
1739908920,2629.16,2629.28,2626.81,2627.11,1218100.0
1739908980,2627.1,2627.1,2624.93,2625.53,971362.0
1739909040,2625.68,2626.39,2622.18,2623.62,1625470.0
1739909100,2623.62,2625.1,2622.22,2625.1,887134.0
1739909160,2625.1,2627.3,2623.27,2626.84,1189560.0
1739909220,2626.84,2629.26,2626.28,2628.02,702904.0
1739909280,2627.93,2629.88,2627.93,2628.86,938690.0
1739909340,2628.86,2631.52,2628.37,2631.52,1235216.0
1739909400,2631.52,2631.95,2629.94,2631.93,1012036.0
1739909460,2631.93,2633.36,2631.56,2633.28,824624.0
1739909520,2633.55,2635.0,2632.81,2634.73,1360216.0
1739909580,2634.81,2638.74,2634.81,2638.68,1176210.0
1739909640,2638.64,2639.61,2637.65,2638.15,1397526.0
1739909700,2638.15,2638.34,2634.71,2634.94,1639896.0
1739909760,2634.94,2634.95,2632.89,2633.4,1356482.0
1739909820,2633.4,2635.44,2633.03,2633.85,1112930.0
1739909880,2633.83,2633.83,2631.36,2632.81,828016.0
1739909940,2632.81,2636.85,2632.81,2636.81,1012442.0
1739910000,2636.81,2639.34,2636.06,2636.35,4737562.0
1739910060,2636.46,2638.79,2634.2,2638.67,2569100.0
1739910120,2638.62,2639.4,2636.47,2639.31,1022758.0
1739910180,2639.48,2642.07,2638.53,2638.54,3657202.0
1739910240,2638.54,2639.54,2637.22,2638.22,581012.0
1739910300,2638.29,2638.68,2636.84,2636.84,865982.0
1739910360,2636.69,2638.0,2636.32,2637.09,543362.0
1739910420,2637.09,2638.32,2636.74,2638.01,449016.0
1739910480,2638.01,2638.81,2636.6,2636.6,381644.0
1739910540,2636.6,2636.75,2635.55,2636.14,468888.0
1739910600,2636.1,2636.14,2632.03,2632.19,1105754.0
1739910660,2632.3,2633.8,2632.1,2633.8,711516.0
1739910720,2633.8,2635.9,2632.61,2635.7,1338176.0
1739910780,2635.76,2636.78,2634.41,2635.24,717438.0
1739910840,2635.24,2635.24,2632.0,2632.77,389038.0
1739910900,2632.77,2632.82,2631.07,2631.48,1055498.0
1739910960,2631.48,2631.48,2629.92,2630.43,957526.0
1739911020,2630.43,2630.44,2625.56,2626.65,2367660.0
1739911080,2626.65,2627.4,2624.45,2625.0,1322220.0
1739911140,2624.96,2625.17,2619.95,2620.11,2496100.0
1739911200,2620.07,2621.26,2616.97,2620.65,4458016.0
1739911260,2620.65,2623.6,2620.4,2622.68,1168914.0
1739911320,2622.68,2622.68,2621.03,2621.37,1012214.0
1739911380,2621.54,2623.22,2620.94,2621.17,589824.0
1739911440,2621.29,2621.77,2620.44,2620.91,868514.0
1739911500,2620.87,2624.5,2620.87,2624.25,739996.0
1739911560,2624.33,2625.18,2621.75,2623.93,999660.0
1739911620,2623.93,2624.08,2619.62,2622.96,4986076.0
1739911680,2622.61,2622.61,2618.79,2620.5,966012.0
1739911740,2619.98,2621.71,2619.12,2619.65,754250.0
1739911800,2619.65,2623.54,2618.69,2620.4,1140908.0
1739911860,2620.36,2622.27,2618.07,2621.64,823792.0
1739911920,2621.64,2623.04,2620.73,2622.14,413602.0
1739911980,2622.14,2623.43,2621.42,2623.02,650632.0
1739912040,2623.0,2626.32,2622.0,2623.03,1858450.0
1739912100,2623.76,2628.24,2623.76,2627.42,1607146.0
1739912160,2627.16,2629.53,2627.16,2629.06,695562.0
1739912220,2629.06,2632.43,2629.06,2631.78,1710554.0
1739912280,2631.78,2634.65,2631.62,2633.7,2820212.0
1739912340,2633.67,2633.67,2626.47,2629.9,4918676.0
1739912400,2629.94,2633.16,2628.18,2632.8,2116918.0
1739912460,2632.81,2634.14,2630.67,2631.14,1317668.0
1739912520,2631.82,2636.0,2631.61,2634.77,1860396.0
1739912580,2634.58,2643.6,2634.58,2641.41,6911704.0
1739912640,2641.58,2644.76,2638.35,2643.7,3256092.0
1739912700,2643.7,2643.94,2636.2,2639.08,2788376.0
1739912760,2639.2,2644.34,2638.53,2644.34,2723548.0
1739912820,2644.21,2651.43,2642.6,2650.48,6735946.0
1739912880,2650.42,2656.44,2647.25,2652.81,8821934.0
1739912940,2652.77,2653.54,2646.89,2649.79,10302092.0
1739913000,2649.48,2655.97,2648.86,2650.54,6511788.0
1739913060,2650.54,2650.54,2645.44,2648.07,3157950.0
1739913120,2648.15,2648.6,2645.0,2645.9,2317882.0
1739913180,2646.36,2648.0,2645.17,2647.39,3967350.0
1739913240,2647.39,2649.02,2646.04,2647.99,2693594.0
1739913300,2648.14,2650.27,2647.07,2649.08,2641912.0
1739913360,2649.08,2650.87,2646.61,2647.19,1270194.0
1739913420,2647.44,2647.94,2643.45,2643.57,2045504.0
1739913480,2643.57,2651.84,2642.07,2651.03,3928624.0
1739913540,2651.03,2653.74,2650.94,2651.2,4432278.0
1739913600,2651.28,2652.46,2648.63,2651.94,1206112.0
1739913660,2652.05,2652.05,2647.6,2648.98,1014264.0
1739913720,2649.15,2652.07,2648.44,2650.37,657416.0
1739913780,2650.37,2652.13,2648.71,2652.07,1095558.0
1739913840,2652.07,2655.47,2650.88,2654.77,1814094.0
1739913900,2654.71,2655.98,2652.73,2655.48,1810044.0
1739913960,2655.48,2656.05,2653.6,2654.78,868980.0
1739914020,2654.78,2655.2,2651.63,2651.88,1514768.0
1739914080,2651.89,2652.49,2649.64,2650.65,732554.0
1739914140,2650.72,2651.72,2650.3,2651.72,401068.0
1739914200,2651.72,2652.23,2650.17,2652.23,1221358.0
1739914260,2652.18,2655.58,2651.14,2655.05,910064.0
1739914320,2655.55,2657.62,2654.0,2656.37,2097556.0
1739914380,2656.15,2656.15,2650.78,2651.14,1343264.0
1739914440,2651.1,2651.1,2649.03,2649.05,1133322.0
1739914500,2649.04,2649.37,2647.38,2648.43,1319482.0
1739914560,2648.62,2650.96,2648.62,2650.64,586910.0
1739914620,2650.64,2652.99,2650.63,2652.87,1383460.0
1739914680,2652.87,2654.71,2651.89,2654.03,1449996.0
1739914740,2654.03,2654.13,2651.58,2651.58,655470.0
1739914800,2651.17,2651.9,2650.21,2651.19,685024.0
1739914860,2651.19,2651.19,2648.1,2648.11,1099780.0
1739914920,2648.44,2651.09,2648.11,2650.21,2197246.0
1739914980,2650.31,2650.98,2649.27,2649.53,618830.0
1739915040,2649.53,2649.99,2648.34,2649.52,536336.0
1739915100,2649.5,2651.14,2648.19,2648.19,527562.0
1739915160,2648.19,2648.58,2647.0,2647.84,1040226.0
1739915220,2647.84,2648.07,2644.11,2646.26,2967552.0
1739915280,2646.34,2647.13,2643.41,2644.97,1946528.0
1739915340,2644.97,2646.44,2644.38,2646.37,455846.0
1739915400,2646.32,2647.52,2644.56,2644.64,919134.0
1739915460,2644.58,2645.73,2642.7,2642.94,650256.0
1739915520,2642.94,2645.38,2642.17,2645.35,2569272.0
1739915580,2645.55,2646.46,2645.13,2646.02,348030.0
1739915640,2646.02,2648.45,2646.02,2646.45,774252.0
1739915700,2646.45,2649.0,2646.42,2648.74,715772.0
1739915760,2648.74,2649.71,2648.25,2648.25,1120428.0
1739915820,2648.25,2648.84,2647.22,2648.09,846832.0
1739915880,2648.09,2649.31,2648.09,2648.19,682982.0
1739915940,2648.19,2651.8,2648.19,2651.44,593488.0
1739916000,2651.44,2653.1,2649.54,2651.0,1248754.0
1739916060,2651.0,2651.99,2650.22,2650.47,417244.0
1739916120,2650.58,2652.8,2650.58,2650.89,1303646.0
1739916180,2650.89,2651.1,2648.79,2649.3,571412.0
1739916240,2649.45,2653.52,2649.45,2653.23,468260.0
1739916300,2652.91,2653.85,2651.52,2652.59,778882.0
1739916360,2652.59,2653.84,2651.88,2652.58,632822.0
1739916420,2652.57,2653.94,2650.16,2650.17,2863454.0
1739916480,2650.33,2650.59,2649.28,2649.31,1091502.0
1739916540,2649.31,2651.22,2647.88,2651.13,807928.0
1739916600,2651.13,2652.61,2651.13,2652.6,904896.0
1739916660,2652.6,2652.6,2650.17,2652.18,700784.0
1739916720,2651.84,2653.19,2651.77,2652.88,586878.0
1739916780,2652.72,2653.43,2651.91,2653.43,780864.0
1739916840,2653.47,2654.99,2653.47,2654.99,2824860.0
1739916900,2654.99,2655.94,2653.71,2655.66,622126.0
1739916960,2655.66,2656.96,2655.2,2656.59,1981192.0
1739917020,2656.46,2656.69,2654.9,2655.78,703232.0
1739917080,2655.72,2655.78,2648.19,2650.73,2213526.0
1739917140,2650.73,2651.22,2650.0,2650.31,539544.0
1739917200,2650.31,2651.7,2650.31,2651.65,454606.0
1739917260,2651.65,2652.23,2651.62,2651.63,463898.0
1739917320,2651.63,2653.69,2651.61,2653.69,445620.0
1739917380,2653.7,2658.9,2653.69,2658.84,8697676.0
1739917440,2658.84,2659.11,2657.15,2657.35,931680.0
1739917500,2657.35,2658.71,2657.35,2658.57,774714.0
1739917560,2658.7,2662.65,2658.7,2662.64,2626364.0
1739917620,2662.64,2663.39,2661.58,2663.39,1675972.0
1739917680,2663.38,2663.52,2660.0,2661.73,1191434.0
1739917740,2661.73,2663.72,2661.72,2662.89,799952.0
1739917800,2662.89,2663.65,2662.52,2662.72,737620.0
1739917860,2662.72,2665.11,2661.14,2665.11,4275776.0
1739917920,2665.03,2666.11,2663.92,2665.82,3648252.0
1739917980,2665.82,2666.49,2663.52,2663.54,1090998.0
1739918040,2663.54,2663.79,2659.94,2660.63,1505126.0
1739918100,2660.63,2660.63,2656.13,2657.89,1492138.0
1739918160,2657.89,2657.95,2655.0,2655.0,1141796.0
1739918220,2655.0,2656.92,2652.01,2656.03,1904534.0
1739918280,2656.03,2659.73,2656.03,2659.42,530228.0
1739918340,2659.42,2660.86,2656.64,2656.65,576750.0
1739918400,2656.71,2658.24,2656.45,2656.57,456210.0
1739918460,2656.57,2659.0,2656.25,2656.32,467188.0
1739918520,2656.32,2657.61,2656.32,2657.01,571216.0
1739918580,2657.01,2657.89,2656.95,2657.65,357760.0
1739918640,2657.65,2658.1,2656.61,2656.82,506642.0
1739918700,2656.82,2657.36,2656.21,2656.29,338788.0
1739918760,2656.29,2656.29,2655.35,2655.36,279522.0
1739918820,2655.36,2655.37,2651.61,2651.85,549682.0
1739918880,2651.85,2654.75,2651.85,2652.93,780582.0
1739918940,2652.89,2654.16,2652.81,2654.09,378756.0
1739919000,2654.09,2657.0,2654.05,2655.72,326224.0
1739919060,2655.72,2656.65,2655.67,2656.36,216904.0
1739919120,2656.36,2657.06,2656.35,2656.46,160524.0
1739919180,2656.4,2656.4,2654.01,2655.24,1105866.0
1739919240,2655.24,2655.81,2655.1,2655.81,122458.0
1739919300,2655.81,2656.14,2655.79,2655.81,236670.0
1739919360,2655.81,2655.81,2653.81,2655.41,378840.0
1739919420,2655.41,2656.7,2655.38,2655.74,233416.0
1739919480,2655.74,2657.99,2655.05,2657.93,333864.0
1739919540,2657.93,2657.94,2654.34,2654.67,807954.0
1739919600,2654.67,2657.06,2654.61,2655.81,1065966.0
1739919660,2655.81,2657.73,2655.16,2655.72,1449490.0
1739919720,2655.72,2655.72,2652.12,2653.9,1358590.0
1739919780,2653.63,2658.76,2653.62,2658.44,1650210.0
1739919840,2658.38,2661.62,2657.86,2661.62,1415630.0
1739919900,2661.62,2661.66,2659.9,2660.33,1390866.0
1739919960,2660.21,2662.39,2660.21,2662.11,725040.0
1739920020,2662.11,2662.18,2659.91,2661.71,617614.0
1739920080,2661.71,2661.73,2658.91,2661.73,1495264.0
1739920140,2661.73,2662.51,2661.35,2661.99,286616.0
1739920200,2662.06,2663.72,2661.99,2663.5,1345612.0
1739920260,2663.61,2665.19,2663.19,2665.13,1128072.0
1739920320,2665.07,2666.92,2663.51,2663.72,1741406.0
1739920380,2663.67,2663.67,2661.77,2662.01,3210852.0
1739920440,2662.01,2663.14,2661.71,2662.97,414070.0
1739920500,2662.76,2663.23,2662.11,2662.4,404400.0
1739920560,2662.73,2663.98,2662.73,2663.97,507242.0
1739920620,2663.97,2664.46,2663.73,2663.87,619528.0
1739920680,2663.87,2665.89,2663.87,2665.89,339696.0
1739920740,2665.89,2666.19,2663.77,2664.32,966608.0
1739920800,2664.32,2666.25,2664.32,2666.24,723580.0
1739920860,2666.24,2667.49,2665.52,2666.99,1083526.0
1739920920,2666.99,2668.65,2666.99,2668.01,4010970.0
1739920980,2668.01,2668.13,2667.1,2667.19,1005212.0
1739921040,2667.19,2667.59,2666.65,2666.65,522382.0
1739921100,2666.63,2669.0,2666.63,2667.99,1446402.0
1739921160,2667.99,2668.99,2667.03,2667.56,1864738.0
1739921220,2667.56,2669.66,2667.56,2669.48,1396658.0
1739921280,2669.48,2669.48,2668.05,2668.8,949716.0
1739921340,2668.8,2669.8,2668.79,2669.01,572716.0
1739921400,2669.06,2670.06,2667.3,2667.36,2230682.0
1739921460,2667.41,2668.52,2667.37,2667.81,503356.0
1739921520,2667.81,2668.56,2667.15,2668.55,661854.0
1739921580,2668.55,2671.32,2668.01,2670.99,957430.0
1739921640,2670.99,2670.99,2669.43,2669.51,660164.0
1739921700,2669.51,2671.0,2669.13,2670.85,508660.0
1739921760,2670.85,2670.85,2670.05,2670.74,390084.0
1739921820,2670.74,2671.0,2667.89,2668.14,589950.0
1739921880,2667.69,2667.69,2666.11,2667.57,1663442.0
1739921940,2667.57,2668.77,2667.27,2668.67,665522.0
1739922000,2668.67,2669.65,2665.78,2665.9,1974384.0
1739922060,2665.9,2666.66,2663.89,2665.91,2672042.0
1739922120,2665.91,2666.69,2665.1,2666.31,403246.0
1739922180,2666.31,2667.12,2666.02,2667.09,496126.0
1739922240,2667.05,2667.05,2664.43,2665.7,664380.0
1739922300,2665.7,2666.35,2664.31,2664.32,976268.0
1739922360,2664.12,2666.33,2663.82,2665.8,1036060.0
1739922420,2665.8,2666.44,2665.02,2665.12,248572.0
1739922480,2665.28,2666.43,2664.11,2664.11,456650.0
1739922540,2664.11,2665.14,2662.99,2665.14,819486.0
1739922600,2665.17,2666.0,2664.21,2665.99,403682.0
1739922660,2665.99,2667.47,2665.98,2667.46,252164.0
1739922720,2667.62,2669.6,2667.24,2668.97,701454.0
1739922780,2668.97,2670.02,2668.41,2669.95,814062.0
1739922840,2669.91,2669.98,2669.51,2669.6,736260.0
1739922900,2669.6,2669.61,2668.17,2668.44,501806.0
1739922960,2668.44,2668.64,2667.31,2667.82,293330.0
1739923020,2667.82,2669.06,2667.29,2669.06,542464.0
1739923080,2669.06,2670.0,2668.43,2669.99,609934.0
1739923140,2669.99,2670.5,2669.5,2670.5,1116924.0
1739923200,2670.51,2670.62,2668.66,2669.23,934786.0
1739923260,2669.23,2670.98,2667.89,2667.89,1348382.0
1739923320,2667.89,2669.07,2667.62,2669.07,1272280.0
1739923380,2669.07,2670.0,2667.14,2667.92,593460.0
1739923440,2667.92,2671.0,2667.92,2670.99,849778.0
1739923500,2670.99,2673.11,2670.98,2672.94,3709022.0
1739923560,2672.94,2675.49,2671.92,2674.57,2222024.0
1739923620,2674.61,2675.91,2673.56,2675.91,2043186.0
1739923680,2675.91,2677.49,2672.94,2673.62,2202538.0
1739923740,2673.62,2675.01,2672.26,2674.89,1491292.0
1739923800,2674.89,2676.52,2674.89,2676.16,1261342.0
1739923860,2676.16,2677.69,2675.0,2675.36,2646382.0
1739923920,2675.08,2675.08,2672.94,2673.25,2020224.0
1739923980,2673.22,2674.45,2672.87,2672.87,1243782.0
1739924040,2672.87,2673.34,2671.01,2671.23,1507988.0
1739924100,2671.24,2672.24,2671.02,2671.69,603012.0
1739924160,2671.69,2673.83,2671.69,2673.01,1223608.0
1739924220,2673.01,2675.79,2672.22,2675.56,947250.0
1739924280,2675.56,2676.97,2674.82,2676.61,912548.0
1739924340,2676.61,2677.47,2676.01,2676.61,562668.0
1739924400,2676.6,2677.31,2675.46,2675.47,468824.0
1739924460,2675.3,2675.3,2673.07,2674.04,876576.0
1739924520,2674.04,2675.82,2673.15,2674.02,1086502.0
1739924580,2674.01,2675.32,2672.67,2672.79,954142.0
1739924640,2672.79,2674.06,2672.61,2672.78,1158462.0
1739924700,2672.78,2674.61,2672.68,2672.68,601954.0
1739924760,2672.68,2673.98,2672.68,2673.77,495268.0
1739924820,2673.77,2673.79,2671.51,2672.43,630210.0
1739924880,2672.44,2672.5,2670.05,2670.06,426180.0
1739924940,2670.06,2670.07,2668.0,2668.64,1580932.0
1739925000,2668.64,2668.65,2666.0,2667.11,1445656.0
1739925060,2667.09,2667.27,2666.01,2666.82,1183930.0
1739925120,2666.82,2668.33,2665.97,2665.98,633718.0
1739925180,2665.98,2668.63,2665.72,2667.59,923670.0
1739925240,2667.59,2669.53,2667.59,2669.53,354872.0
1739925300,2669.53,2673.65,2669.48,2673.49,562008.0
1739925360,2673.49,2674.45,2672.62,2673.33,968570.0
1739925420,2673.33,2674.65,2673.06,2674.36,855050.0
1739925480,2674.36,2674.37,2673.13,2673.27,410454.0
1739925540,2673.27,2675.58,2673.13,2673.14,1658950.0
1739925600,2673.14,2673.14,2672.35,2672.37,558222.0
1739925660,2672.37,2673.03,2669.92,2669.94,624004.0
1739925720,2669.94,2670.8,2668.8,2670.8,497964.0
1739925780,2670.8,2670.81,2670.09,2670.44,414464.0
1739925840,2670.44,2671.1,2670.38,2670.45,145636.0
1739925900,2670.45,2671.16,2669.24,2670.85,623916.0
1739925960,2670.85,2674.03,2670.85,2673.9,651084.0
1739926020,2673.97,2675.62,2673.92,2675.54,689620.0
1739926080,2675.49,2675.66,2674.83,2675.27,442762.0
1739926140,2675.27,2675.44,2674.48,2674.6,409342.0
1739926200,2674.55,2675.25,2674.27,2674.43,545756.0
1739926260,2674.16,2674.56,2672.01,2674.49,907986.0
1739926320,2674.49,2675.2,2674.48,2674.96,304284.0
1739926380,2674.96,2675.8,2674.6,2674.6,956886.0
1739926440,2674.6,2675.25,2671.54,2671.58,656670.0
1739926500,2671.58,2671.87,2670.51,2670.89,587532.0
1739926560,2670.61,2670.63,2668.16,2668.16,1006992.0
1739926620,2667.85,2668.69,2666.88,2667.62,1554796.0
1739926680,2667.62,2668.31,2667.61,2667.7,364162.0
1739926740,2667.7,2668.6,2667.67,2668.47,488254.0
1739926800,2668.52,2669.29,2668.28,2668.78,908186.0
1739926860,2668.78,2670.69,2666.68,2667.06,1924750.0
1739926920,2667.06,2668.94,2665.36,2668.72,1619258.0
1739926980,2668.65,2668.8,2663.75,2663.92,1990732.0
1739927040,2663.9,2665.74,2663.82,2664.52,1393368.0
1739927100,2664.52,2666.35,2664.25,2665.51,960570.0
1739927160,2665.37,2666.14,2664.16,2664.16,1361670.0
1739927220,2664.16,2665.38,2663.58,2664.26,1755802.0
1739927280,2664.26,2665.69,2663.35,2665.69,824142.0
1739927340,2665.8,2668.29,2665.72,2667.04,1694430.0
1739927400,2667.04,2667.87,2666.48,2667.71,498346.0
1739927460,2667.71,2668.34,2666.29,2667.52,582074.0
1739927520,2667.52,2667.59,2665.0,2666.92,1214808.0
1739927580,2666.93,2666.94,2664.23,2664.31,380078.0
1739927640,2664.25,2664.25,2661.24,2661.24,2933436.0
1739927700,2661.24,2661.82,2655.43,2656.25,8950706.0
1739927760,2656.26,2658.56,2655.88,2658.17,2466412.0
1739927820,2658.17,2661.59,2658.17,2660.72,2296332.0
1739927880,2660.72,2661.23,2656.19,2656.86,906266.0
1739927940,2656.86,2659.36,2655.26,2657.98,1667594.0
1739928000,2657.98,2659.57,2657.01,2659.1,924254.0
1739928060,2659.1,2660.99,2659.1,2660.61,1037278.0
1739928120,2660.59,2660.9,2660.19,2660.68,549418.0
1739928180,2660.74,2660.75,2655.61,2658.07,4043252.0
1739928240,2658.18,2658.65,2656.34,2656.8,768658.0
1739928300,2656.66,2658.0,2656.2,2657.59,557088.0
1739928360,2657.59,2657.68,2656.33,2656.41,511144.0
1739928420,2656.41,2658.99,2656.11,2658.98,816238.0
1739928480,2658.98,2660.69,2658.98,2660.68,423866.0
1739928540,2660.68,2662.52,2660.19,2662.52,911980.0
1739928600,2662.45,2663.46,2660.71,2660.72,1104188.0
1739928660,2660.72,2661.38,2659.9,2661.31,784368.0
1739928720,2661.32,2664.65,2661.32,2662.44,1102062.0
1739928780,2661.94,2661.94,2658.62,2659.78,1577922.0
1739928840,2659.78,2659.97,2658.18,2659.77,227978.0
1739928900,2659.77,2661.0,2658.94,2660.76,500586.0
1739928960,2660.76,2660.76,2656.64,2657.86,893182.0
1739929020,2657.93,2659.99,2657.93,2659.82,277300.0
1739929080,2659.82,2660.39,2655.92,2655.92,589412.0
1739929140,2655.92,2657.97,2655.14,2657.85,356856.0
1739929200,2657.84,2658.74,2657.15,2658.74,352926.0
1739929260,2658.74,2660.63,2658.5,2659.49,554500.0
1739929320,2659.87,2661.4,2659.78,2660.87,689816.0
1739929380,2660.87,2662.85,2659.36,2662.85,428128.0
1739929440,2662.86,2663.09,2660.65,2663.09,510722.0
1739929500,2663.09,2666.98,2662.81,2666.07,1485500.0
1739929560,2666.12,2669.58,2665.64,2667.2,1592036.0
1739929620,2667.2,2667.6,2665.65,2666.2,748986.0
1739929680,2666.2,2666.99,2665.64,2665.64,436974.0
1739929740,2665.64,2666.57,2665.22,2666.04,792236.0
1739929800,2666.04,2667.1,2665.67,2666.6,613000.0
1739929860,2666.75,2667.99,2666.68,2667.34,466320.0
1739929920,2667.12,2667.12,2665.42,2666.45,362336.0
1739929980,2666.45,2666.86,2664.15,2664.17,604950.0
1739930040,2664.17,2664.84,2662.78,2662.78,499714.0
1739930100,2662.57,2664.54,2662.4,2664.43,513808.0
1739930160,2664.43,2666.89,2664.43,2666.35,557922.0
1739930220,2666.35,2667.11,2665.26,2666.02,225022.0
1739930280,2666.02,2667.8,2666.02,2667.36,275668.0
1739930340,2667.36,2668.82,2667.36,2668.81,515180.0
1739930400,2668.93,2670.75,2668.27,2668.29,2616334.0
1739930460,2668.29,2672.07,2668.29,2671.2,1773878.0
1739930520,2671.2,2672.34,2670.35,2671.43,960688.0
1739930580,2671.43,2673.13,2671.22,2671.35,706898.0
1739930640,2671.35,2672.54,2670.72,2670.98,524288.0
1739930700,2670.98,2673.52,2670.98,2673.52,708778.0
1739930760,2673.54,2675.65,2673.14,2675.55,1838340.0
1739930820,2675.58,2676.74,2674.16,2675.94,1511184.0
1739930880,2675.94,2676.13,2674.28,2674.75,1061480.0
1739930940,2674.75,2682.57,2674.75,2681.87,5480882.0
1739931000,2681.87,2686.28,2681.87,2683.38,4588554.0
1739931060,2683.5,2684.26,2680.15,2681.32,2826008.0
1739931120,2681.32,2681.72,2678.75,2678.75,1279240.0
1739931180,2678.68,2679.36,2676.88,2676.95,1471458.0
1739931240,2676.78,2677.35,2675.02,2676.98,1192542.0
1739931300,2676.98,2679.28,2676.26,2677.05,1394822.0
1739931360,2676.87,2678.83,2675.18,2675.19,875988.0
1739931420,2675.39,2675.39,2673.51,2674.98,895242.0
1739931480,2674.98,2675.2,2673.51,2673.53,888886.0
1739931540,2673.53,2674.57,2673.1,2674.0,747116.0
1739931600,2674.0,2677.19,2674.0,2675.53,778954.0
1739931660,2675.72,2675.98,2674.89,2675.58,478808.0
1739931720,2675.64,2677.94,2675.52,2677.94,511542.0
1739931780,2677.94,2679.69,2677.12,2677.17,852694.0
1739931840,2677.78,2680.06,2677.78,2679.82,405886.0
1739931900,2679.82,2681.65,2679.34,2680.99,1076710.0
1739931960,2680.99,2684.16,2680.35,2683.72,2662040.0
1739932020,2683.72,2683.72,2680.95,2681.23,813132.0
1739932080,2681.23,2681.24,2678.52,2678.52,2752956.0
1739932140,2678.52,2679.12,2677.94,2679.11,538226.0
1739932200,2679.11,2679.52,2678.17,2678.17,834080.0
1739932260,2678.02,2679.76,2677.47,2679.32,449468.0
1739932320,2679.32,2679.4,2677.11,2679.4,602064.0
1739932380,2679.4,2683.06,2678.53,2682.99,294360.0
1739932440,2682.99,2683.28,2680.65,2681.06,859528.0
1739932500,2681.06,2681.66,2680.3,2681.66,515756.0
1739932560,2681.74,2683.19,2681.04,2681.18,843132.0
1739932620,2681.1,2683.28,2680.91,2683.22,1957886.0
1739932680,2683.15,2683.87,2681.32,2683.66,3570922.0
1739932740,2683.59,2683.94,2681.67,2683.58,1368514.0
1739932800,2683.58,2685.72,2682.73,2685.66,1121818.0
1739932860,2685.62,2687.69,2684.83,2686.86,2111878.0
1739932920,2687.27,2689.8,2686.07,2686.08,3656604.0
1739932980,2686.08,2686.08,2684.24,2684.64,535244.0
1739933040,2684.64,2688.56,2684.63,2687.74,779958.0
1739933100,2687.79,2690.69,2687.77,2689.45,2590784.0
1739933160,2689.51,2691.64,2689.41,2691.24,2677642.0
1739933220,2691.24,2691.24,2688.73,2688.96,1619370.0
1739933280,2688.96,2693.52,2688.96,2693.51,3110520.0
1739933340,2693.75,2694.86,2692.5,2694.0,1940738.0
1739933400,2694.0,2696.87,2693.48,2696.63,2734220.0
1739933460,2696.59,2699.06,2694.52,2697.54,2769202.0
1739933520,2697.54,2698.35,2694.59,2694.72,2262868.0
1739933580,2694.72,2695.21,2691.12,2693.33,2055266.0
1739933640,2693.34,2694.52,2692.81,2692.81,2542148.0
1739933700,2692.89,2694.93,2692.32,2693.65,1314582.0
1739933760,2693.64,2694.0,2691.86,2691.86,888838.0
1739933820,2691.73,2691.9,2690.31,2690.31,2058098.0
1739933880,2690.31,2690.65,2688.72,2688.72,1675102.0
1739933940,2688.75,2690.57,2688.37,2689.79,2607472.0
1739934000,2689.79,2690.22,2688.37,2688.51,1174896.0
1739934060,2688.45,2688.86,2686.14,2687.0,1210890.0
1739934120,2687.0,2687.57,2684.83,2686.37,3665048.0
1739934180,2686.22,2687.5,2685.03,2685.78,975754.0
1739934240,2685.78,2686.24,2683.69,2684.31,1619288.0
1739934300,2684.07,2686.2,2684.01,2686.15,2341378.0
1739934360,2686.15,2688.1,2685.99,2687.02,1989002.0
1739934420,2687.01,2687.51,2685.86,2686.27,389196.0
1739934480,2686.24,2686.41,2680.43,2681.32,2688070.0
1739934540,2681.32,2683.06,2680.11,2681.95,1291882.0
1739934600,2681.95,2683.87,2681.95,2683.86,668078.0
1739934660,2683.86,2684.24,2682.86,2683.29,450406.0
1739934720,2683.3,2683.71,2680.69,2681.97,649400.0
1739934780,2681.97,2682.84,2680.45,2682.77,784652.0
1739934840,2682.71,2682.71,2680.42,2682.6,634284.0
1739934900,2682.6,2684.34,2682.22,2684.34,772786.0
1739934960,2684.36,2684.56,2681.93,2681.98,448032.0
1739935020,2681.88,2684.0,2681.06,2682.19,1367796.0
1739935080,2682.19,2682.37,2682.0,2682.0,360116.0
1739935140,2682.0,2682.18,2676.15,2678.11,5610102.0
1739935200,2677.51,2679.45,2677.23,2679.35,1878834.0
1739935260,2679.35,2682.06,2679.35,2681.52,3130090.0
1739935320,2681.52,2683.02,2681.5,2682.46,1347168.0
1739935380,2682.46,2683.27,2682.14,2682.33,341368.0
1739935440,2682.36,2683.17,2681.37,2682.06,722518.0
1739935500,2682.06,2684.22,2681.64,2684.22,442412.0
1739935560,2684.23,2685.13,2683.14,2685.12,634610.0
1739935620,2685.11,2686.3,2684.69,2685.86,931248.0
1739935680,2685.86,2687.58,2685.21,2686.51,498822.0
1739935740,2686.46,2686.84,2684.58,2684.59,497346.0
1739935800,2684.59,2685.57,2682.5,2682.5,2659808.0
1739935860,2682.46,2683.42,2680.77,2683.39,843908.0
1739935920,2683.6,2685.73,2683.51,2685.37,661788.0
1739935980,2685.37,2686.74,2685.27,2686.53,382578.0
1739936040,2686.53,2687.69,2685.58,2687.52,601482.0
1739936100,2687.52,2688.0,2686.31,2687.26,794586.0
1739936160,2687.26,2687.26,2685.71,2685.72,386858.0
1739936220,2685.72,2685.73,2684.39,2685.14,510408.0
1739936280,2685.14,2685.66,2684.71,2685.65,358634.0
1739936340,2685.65,2685.66,2685.0,2685.5,400652.0
1739936400,2685.5,2689.02,2685.47,2689.02,1058452.0
1739936460,2689.02,2690.13,2688.12,2688.19,1499434.0
1739936520,2688.19,2689.29,2688.02,2689.28,604072.0
1739936580,2689.28,2690.39,2687.89,2687.99,739636.0
1739936640,2687.99,2688.83,2686.11,2688.57,860724.0
1739936700,2688.36,2693.2,2688.17,2691.51,2965800.0
1739936760,2691.51,2693.21,2691.51,2693.19,1287734.0
1739936820,2693.19,2695.09,2692.81,2693.05,1228678.0
1739936880,2693.05,2695.24,2692.19,2692.36,3293552.0
1739936940,2692.36,2692.73,2691.5,2692.25,1023278.0
1739937000,2692.33,2695.1,2692.33,2692.91,2428862.0
1739937060,2692.91,2693.29,2692.91,2693.21,278422.0
1739937120,2693.21,2693.73,2691.09,2691.2,499596.0
1739937180,2691.35,2692.44,2691.01,2691.01,300462.0
1739937240,2691.01,2692.73,2691.01,2692.71,349590.0
1739937300,2692.71,2695.9,2692.71,2695.07,1223230.0
1739937360,2695.07,2695.07,2693.77,2693.97,655118.0
1739937420,2693.97,2693.98,2691.76,2692.02,601074.0
1739937480,2692.02,2693.21,2691.73,2691.88,427666.0
1739937540,2691.88,2693.11,2691.22,2693.04,354936.0
1739937600,2693.01,2693.93,2692.6,2693.88,3412116.0
1739937660,2693.88,2694.07,2692.7,2693.86,461778.0
1739937720,2693.86,2693.86,2690.87,2690.87,866330.0
1739937780,2690.87,2690.87,2688.53,2688.76,982028.0
1739937840,2688.76,2688.89,2687.27,2688.26,1012572.0
1739937900,2688.26,2689.61,2687.98,2689.6,471112.0
1739937960,2689.6,2689.62,2687.88,2689.61,470788.0
1739938020,2689.61,2689.9,2688.55,2689.44,535568.0
1739938080,2689.41,2689.41,2685.57,2685.57,1262330.0
1739938140,2685.53,2686.38,2684.5,2684.5,1303764.0
1739938200,2684.5,2686.56,2683.03,2683.11,1509400.0
1739938260,2683.13,2684.86,2682.11,2684.09,1490380.0
1739938320,2683.69,2683.69,2682.18,2682.3,1699938.0
1739938380,2682.3,2683.37,2681.82,2682.81,3106808.0
1739938440,2682.81,2684.47,2682.62,2684.47,447660.0
1739938500,2684.5,2685.63,2683.65,2683.94,779240.0
1739938560,2683.94,2683.94,2681.27,2682.19,1145110.0
1739938620,2682.19,2682.52,2680.84,2680.85,946756.0
1739938680,2680.85,2682.44,2680.84,2681.38,475744.0
1739938740,2681.38,2682.39,2679.49,2679.49,1174258.0
1739938800,2679.67,2680.94,2679.67,2680.58,1662774.0
1739938860,2680.58,2681.11,2679.05,2679.53,1251740.0
1739938920,2679.58,2679.99,2677.48,2677.89,1495390.0
1739938980,2677.89,2679.46,2676.8,2679.45,1158274.0
1739939040,2679.45,2680.6,2678.38,2680.35,967160.0
1739939100,2680.35,2680.69,2679.5,2679.51,673968.0
1739939160,2679.07,2679.92,2678.28,2678.9,613686.0
1739939220,2678.9,2679.4,2678.12,2679.35,596480.0
1739939280,2679.35,2679.36,2678.31,2678.78,404776.0
1739939340,2678.78,2680.15,2678.03,2680.03,538922.0
1739939400,2680.03,2680.24,2677.45,2677.69,889274.0
1739939460,2677.69,2678.29,2675.65,2677.85,1560308.0
1739939520,2677.86,2678.78,2676.27,2678.59,964504.0
1739939580,2678.45,2679.38,2678.01,2679.03,551710.0
1739939640,2679.03,2679.03,2676.96,2678.4,503606.0
1739939700,2678.4,2680.98,2678.4,2680.94,747104.0
1739939760,2680.94,2683.41,2680.46,2680.48,3893554.0
1739939820,2680.48,2680.59,2677.01,2678.13,1664478.0
1739939880,2678.13,2678.19,2677.01,2677.7,755666.0
1739939940,2677.71,2677.79,2675.63,2675.93,1272416.0
1739940000,2675.86,2676.44,2674.51,2675.99,4752698.0
1739940060,2675.99,2676.02,2674.75,2674.81,524382.0
1739940120,2674.81,2675.11,2673.0,2673.07,1989462.0
1739940180,2673.07,2673.4,2672.06,2672.57,2823836.0
1739940240,2672.57,2672.57,2670.1,2671.71,6252558.0
1739940300,2671.71,2672.23,2669.7,2672.22,2365182.0
1739940360,2672.22,2674.64,2672.22,2674.19,1741550.0
1739940420,2674.19,2675.06,2674.03,2675.06,686252.0
1739940480,2675.06,2677.0,2675.06,2676.09,815598.0
1739940540,2676.09,2677.42,2676.09,2677.42,349414.0
1739940600,2677.42,2677.96,2675.67,2675.67,750246.0
1739940660,2675.67,2677.36,2675.67,2677.31,670750.0
1739940720,2677.31,2677.31,2675.48,2675.69,551884.0
1739940780,2675.69,2676.1,2675.23,2675.8,665684.0
1739940840,2675.8,2675.81,2674.22,2674.39,808356.0
1739940900,2674.39,2674.54,2672.67,2673.38,3733412.0
1739940960,2673.38,2673.41,2670.98,2671.3,668822.0
1739941020,2671.3,2671.31,2666.96,2668.4,3146440.0
1739941080,2668.4,2668.4,2666.0,2667.14,2054656.0
1739941140,2667.14,2668.11,2665.0,2665.0,1434614.0
1739941200,2665.0,2668.82,2663.1,2668.82,3587066.0
1739941260,2668.94,2670.39,2668.92,2670.09,1109636.0
1739941320,2670.15,2671.4,2669.11,2669.11,1059466.0
1739941380,2668.74,2670.28,2668.01,2670.28,1355138.0
1739941440,2670.28,2670.54,2666.65,2666.7,1043586.0
1739941500,2666.72,2669.44,2666.3,2669.01,998090.0
1739941560,2669.01,2669.56,2666.57,2669.51,1102302.0
1739941620,2669.51,2673.44,2669.51,2672.85,3795158.0
1739941680,2672.85,2672.85,2671.04,2672.15,2030192.0
1739941740,2672.46,2675.53,2672.46,2673.96,1334392.0
1739941800,2673.96,2676.02,2673.22,2676.02,943092.0
1739941860,2676.02,2678.93,2675.83,2675.83,3609004.0
1739941920,2675.83,2677.74,2675.82,2677.74,1347922.0
1739941980,2677.74,2677.75,2676.6,2676.82,563504.0
1739942040,2676.85,2678.36,2675.82,2677.94,1076486.0
1739942100,2677.95,2678.41,2676.68,2677.34,1555742.0
1739942160,2677.34,2678.34,2675.96,2678.34,1606126.0
1739942220,2678.34,2679.42,2677.77,2677.77,1132290.0
1739942280,2677.66,2679.98,2677.44,2678.22,1857542.0
1739942340,2678.27,2679.38,2677.9,2679.03,1735036.0
1739942400,2679.03,2679.04,2676.67,2677.49,1400318.0
1739942460,2677.49,2678.62,2677.08,2677.85,476794.0
1739942520,2677.78,2677.78,2675.73,2675.8,431292.0
1739942580,2675.8,2676.0,2673.56,2673.56,1005754.0
1739942640,2673.69,2674.49,2671.5,2672.99,5958328.0
1739942700,2672.99,2673.69,2672.05,2672.66,550748.0
1739942760,2672.66,2674.95,2672.31,2674.81,807954.0
1739942820,2674.81,2677.78,2674.68,2677.53,847602.0
1739942880,2677.53,2678.27,2676.56,2677.28,536926.0
1739942940,2677.28,2679.4,2676.35,2678.74,412154.0
1739943000,2678.64,2682.12,2678.63,2681.92,1688650.0
1739943060,2681.93,2682.89,2680.34,2682.31,1131256.0
1739943120,2682.31,2683.83,2682.0,2682.0,1989210.0
1739943180,2682.0,2683.5,2681.73,2682.42,2718388.0
1739943240,2682.51,2683.66,2681.56,2683.65,536936.0
1739943300,2683.72,2685.53,2683.72,2685.48,2130130.0
1739943360,2685.48,2692.46,2685.48,2692.46,6208378.0
1739943420,2692.46,2694.47,2691.01,2692.04,4043800.0
1739943480,2692.43,2692.61,2688.32,2688.39,1916250.0
1739943540,2688.32,2690.22,2687.98,2689.89,1188558.0
1739943600,2689.89,2689.98,2689.05,2689.15,696324.0
1739943660,2689.14,2691.88,2688.43,2689.48,1732284.0
1739943720,2689.48,2691.99,2689.48,2690.56,1893180.0
1739943780,2690.6,2691.0,2689.36,2690.03,886686.0
1739943840,2690.03,2690.22,2688.55,2689.0,885806.0
1739943900,2689.0,2689.9,2688.17,2688.17,609156.0
1739943960,2688.17,2688.28,2685.56,2686.59,2270092.0
1739944020,2686.64,2689.61,2686.64,2688.78,547098.0
1739944080,2688.78,2689.79,2686.63,2686.65,557510.0
1739944140,2686.65,2688.54,2686.65,2688.42,841582.0
1739944200,2688.42,2688.43,2685.93,2686.27,969974.0
1739944260,2686.31,2686.81,2685.68,2686.1,713516.0
1739944320,2686.1,2686.11,2683.96,2683.96,976588.0
1739944380,2683.95,2685.7,2683.88,2685.32,535022.0
1739944440,2685.32,2686.86,2685.09,2686.23,612710.0
1739944500,2686.23,2688.03,2686.22,2687.52,576318.0
1739944560,2687.52,2687.52,2686.37,2686.91,276722.0
1739944620,2686.91,2686.94,2686.16,2686.16,320330.0
1739944680,2686.16,2686.16,2683.97,2684.35,982946.0
1739944740,2684.34,2686.4,2683.67,2685.91,567594.0
1739944800,2685.91,2687.29,2685.91,2687.27,1077112.0
1739944860,2687.27,2689.46,2686.09,2689.46,1060174.0
1739944920,2689.46,2691.36,2688.99,2690.93,1561912.0
1739944980,2690.85,2690.85,2688.5,2688.51,455570.0
1739945040,2688.76,2688.82,2686.0,2686.72,614520.0
1739945100,2686.72,2686.72,2684.61,2685.27,489790.0
1739945160,2685.27,2686.36,2684.67,2685.81,819752.0
1739945220,2685.81,2687.47,2684.78,2686.12,418510.0
1739945280,2686.12,2690.38,2686.12,2689.4,787850.0
1739945340,2689.52,2689.57,2688.17,2688.39,780874.0
1739945400,2688.39,2690.74,2688.01,2690.18,967722.0
1739945460,2690.18,2691.06,2689.17,2691.05,476332.0
1739945520,2691.38,2691.38,2690.67,2691.26,681272.0
1739945580,2691.26,2691.98,2690.98,2691.85,559232.0
1739945640,2691.85,2691.91,2690.55,2691.06,533286.0
1739945700,2691.11,2691.21,2690.0,2690.39,707386.0
1739945760,2690.39,2690.51,2687.97,2689.34,913900.0
1739945820,2689.34,2689.35,2686.89,2688.83,753954.0
1739945880,2688.83,2689.53,2686.76,2687.7,360426.0
1739945940,2687.43,2688.61,2687.27,2687.79,422988.0
1739946000,2687.79,2688.64,2687.35,2688.64,367432.0
1739946060,2688.69,2689.61,2686.45,2689.55,434736.0
1739946120,2689.55,2691.4,2689.54,2691.01,1159166.0
1739946180,2690.99,2690.99,2689.27,2689.27,1670664.0
1739946240,2689.27,2689.27,2686.82,2687.89,593186.0
1739946300,2687.89,2688.61,2687.52,2688.41,376276.0
1739946360,2688.41,2688.41,2686.74,2687.36,571128.0
1739946420,2687.36,2688.31,2685.84,2685.91,238134.0
1739946480,2685.91,2687.94,2685.61,2687.93,305602.0
1739946540,2687.94,2690.78,2687.93,2690.38,888642.0
1739946600,2689.96,2689.96,2688.22,2689.65,3700110.0
1739946660,2689.71,2689.71,2685.95,2688.3,7265054.0
1739946720,2688.31,2688.37,2686.95,2688.3,852952.0
1739946780,2688.29,2688.37,2687.04,2687.82,295024.0
1739946840,2687.82,2687.83,2686.07,2686.34,201908.0
1739946900,2686.34,2686.81,2685.01,2685.14,676830.0
1739946960,2685.18,2686.61,2685.14,2685.78,506108.0
1739947020,2685.78,2687.6,2685.33,2687.6,611386.0
1739947080,2687.77,2688.49,2687.03,2687.49,622544.0
1739947140,2687.49,2687.49,2686.51,2687.05,168688.0
1739947200,2686.9,2688.5,2686.73,2688.01,406092.0
1739947260,2688.01,2688.87,2687.55,2688.36,385632.0
1739947320,2688.36,2688.36,2685.83,2687.19,688304.0
1739947380,2687.19,2687.19,2685.88,2685.97,197110.0
1739947440,2685.96,2686.91,2685.6,2686.91,345500.0
1739947500,2686.94,2688.49,2686.94,2688.04,652300.0
1739947560,2688.04,2691.44,2688.04,2691.44,1485374.0
1739947620,2691.71,2693.61,2691.3,2693.41,1314470.0
1739947680,2693.41,2695.53,2692.49,2693.63,4808550.0
1739947740,2693.63,2696.38,2693.63,2696.32,1228894.0
1739947800,2696.32,2702.5,2695.57,2700.48,14351540.0
1739947860,2700.6,2704.22,2699.72,2703.77,3654788.0
1739947920,2703.77,2704.05,2702.24,2702.58,3390330.0
1739947980,2702.52,2702.52,2698.84,2699.94,3976118.0
1739948040,2699.94,2701.28,2699.01,2701.22,2497204.0
1739948100,2701.28,2701.99,2698.89,2700.57,1990386.0
1739948160,2700.49,2701.15,2698.46,2698.97,2010246.0
1739948220,2698.97,2700.07,2698.43,2699.58,1279660.0
1739948280,2699.58,2701.16,2699.51,2700.43,960032.0
1739948340,2700.43,2700.43,2697.28,2697.52,2671802.0
1739948400,2697.92,2699.85,2697.14,2699.62,1389632.0
1739948460,2699.63,2702.84,2699.62,2701.96,2437666.0
1739948520,2701.96,2704.5,2701.65,2704.28,2475178.0
1739948580,2704.15,2706.93,2703.38,2706.0,5119846.0
1739948640,2705.89,2708.54,2704.4,2708.28,2942078.0
1739948700,2708.28,2709.73,2707.14,2709.3,4519298.0
1739948760,2709.13,2710.99,2706.6,2709.94,4947764.0
1739948820,2710.07,2710.69,2707.73,2708.98,5943916.0
1739948880,2708.98,2708.98,2708.19,2708.77,1315106.0
1739948940,2708.77,2712.72,2707.88,2712.72,2812028.0
1739949000,2712.87,2712.9,2710.79,2710.99,2803558.0
1739949060,2710.99,2711.8,2709.64,2710.47,2909426.0
1739949120,2710.47,2711.57,2709.15,2709.15,1879590.0
1739949180,2709.18,2709.99,2706.74,2706.74,1304780.0
1739949240,2706.74,2708.79,2706.34,2707.05,1230748.0
1739949300,2706.31,2706.31,2703.95,2704.56,4582190.0
1739949360,2704.7,2705.94,2704.13,2705.85,1952126.0
1739949420,2705.85,2707.12,2705.07,2705.78,1532072.0
1739949480,2705.78,2707.12,2705.6,2705.61,616672.0
1739949540,2705.61,2706.0,2702.62,2702.74,877518.0
1739949600,2702.74,2705.29,2702.16,2704.41,1618472.0
1739949660,2704.41,2704.41,2701.18,2701.77,1442394.0
1739949720,2701.77,2702.39,2700.11,2700.89,1523568.0
1739949780,2700.89,2702.77,2700.26,2701.36,1375984.0
1739949840,2701.36,2701.74,2700.55,2701.72,653396.0
1739949900,2701.72,2702.72,2701.02,2701.4,1239196.0
1739949960,2701.17,2702.0,2700.76,2701.95,1040614.0
1739950020,2701.32,2704.32,2701.25,2704.14,598708.0
1739950080,2704.17,2705.15,2703.72,2703.92,1136914.0
1739950140,2703.92,2704.73,2703.72,2704.32,323524.0
1739950200,2704.32,2704.86,2702.61,2702.61,536940.0
1739950260,2702.47,2703.04,2701.09,2703.04,1527690.0
1739950320,2702.91,2703.0,2700.27,2700.96,2185110.0
1739950380,2700.97,2701.25,2699.51,2700.39,687046.0
1739950440,2700.38,2700.38,2697.97,2698.43,4638926.0
1739950500,2698.43,2699.24,2696.47,2698.67,2019152.0
1739950560,2698.67,2699.78,2698.15,2699.75,1305234.0
1739950620,2699.75,2701.69,2699.02,2701.59,792328.0
1739950680,2701.59,2701.62,2700.61,2701.16,930604.0
1739950740,2701.17,2701.69,2701.16,2701.69,355038.0
1739950800,2701.71,2703.19,2701.71,2702.88,885270.0
1739950860,2702.88,2703.82,2702.64,2703.69,1284946.0
1739950920,2703.69,2704.07,2703.26,2703.48,471274.0
1739950980,2703.51,2706.0,2703.5,2705.41,785212.0
1739951040,2705.54,2707.77,2705.53,2707.76,2720464.0
1739951100,2707.76,2710.9,2707.11,2710.35,1684932.0
1739951160,2710.35,2712.1,2710.06,2710.06,2707792.0
1739951220,2710.06,2710.06,2707.31,2708.86,1860562.0
1739951280,2708.86,2711.51,2708.09,2711.41,986400.0
1739951340,2711.41,2714.27,2711.41,2712.64,5253878.0
1739951400,2712.64,2715.93,2712.35,2714.62,3335326.0
1739951460,2714.62,2715.15,2713.51,2713.52,1085226.0
1739951520,2713.52,2714.58,2712.77,2712.77,1728438.0
1739951580,2712.77,2713.19,2710.98,2711.0,1731874.0
1739951640,2711.18,2711.99,2710.44,2711.47,1074272.0
1739951700,2711.47,2711.9,2710.0,2710.4,1106160.0
1739951760,2710.4,2710.48,2707.67,2707.67,1083956.0
1739951820,2707.79,2709.22,2707.73,2707.94,756426.0
1739951880,2707.94,2708.69,2707.23,2707.9,692924.0
1739951940,2707.9,2707.91,2707.0,2707.01,432752.0
1739952000,2707.01,2709.18,2705.89,2708.8,2193190.0
1739952060,2708.8,2711.39,2707.07,2710.23,832482.0
1739952120,2710.23,2710.24,2709.06,2709.07,468334.0
1739952180,2709.08,2710.18,2709.04,2709.69,721468.0
1739952240,2709.69,2710.76,2708.0,2708.19,772546.0
1739952300,2708.19,2709.91,2707.43,2709.49,706528.0
1739952360,2709.49,2711.76,2709.22,2710.39,586840.0
1739952420,2710.45,2711.94,2710.37,2711.9,834668.0
1739952480,2711.9,2714.21,2711.53,2713.73,1360118.0
1739952540,2713.66,2717.26,2712.81,2715.03,4910424.0
1739952600,2715.1,2715.23,2713.69,2714.52,1427604.0
1739952660,2714.43,2714.43,2711.28,2712.32,1456284.0
1739952720,2712.32,2712.62,2711.56,2712.31,528178.0
1739952780,2712.31,2712.31,2710.17,2710.43,798814.0
1739952840,2710.43,2710.73,2710.05,2710.06,540788.0
1739952900,2710.06,2713.6,2710.06,2713.6,982632.0
1739952960,2713.6,2714.79,2712.63,2714.78,520398.0
1739953020,2714.78,2714.78,2713.64,2713.78,609790.0
1739953080,2713.78,2713.78,2712.21,2712.21,472298.0
1739953140,2712.21,2712.21,2711.0,2711.49,280224.0
1739953200,2711.49,2712.0,2710.65,2711.94,717492.0
1739953260,2711.94,2712.01,2711.18,2711.2,303008.0
1739953320,2711.2,2711.2,2709.38,2709.99,694072.0
1739953380,2709.99,2710.74,2708.62,2709.16,713114.0
1739953440,2709.31,2712.84,2709.31,2712.7,1890322.0
1739953500,2712.7,2714.94,2712.43,2714.91,1579564.0
1739953560,2714.91,2715.58,2714.29,2714.75,1841204.0
1739953620,2714.79,2716.6,2714.57,2716.14,1640730.0
1739953680,2716.13,2721.8,2716.13,2718.78,12001540.0
1739953740,2718.71,2720.56,2716.7,2716.93,2363596.0
1739953800,2716.93,2721.97,2716.53,2720.92,1513622.0
1739953860,2720.72,2724.31,2718.66,2722.72,5409174.0
1739953920,2722.72,2722.72,2717.91,2718.11,1873298.0
1739953980,2718.16,2719.64,2716.61,2716.8,2700362.0
1739954040,2716.8,2719.44,2716.28,2717.86,2949962.0
1739954100,2717.75,2717.75,2715.7,2716.22,1255196.0
1739954160,2716.28,2716.47,2715.34,2715.73,1770764.0
1739954220,2715.73,2716.89,2715.19,2715.19,2314358.0
1739954280,2715.19,2715.19,2713.5,2713.85,1511158.0
1739954340,2713.85,2714.6,2713.59,2714.59,646376.0
1739954400,2714.64,2714.84,2714.09,2714.79,693880.0
1739954460,2714.79,2718.86,2714.53,2718.8,4275420.0
1739954520,2718.8,2718.8,2715.84,2717.31,1289948.0
1739954580,2717.31,2717.77,2717.11,2717.69,513132.0
1739954640,2717.69,2718.87,2717.36,2717.95,474820.0
1739954700,2717.95,2719.44,2716.67,2717.36,1561810.0
1739954760,2717.11,2717.11,2714.25,2714.25,1402482.0
1739954820,2714.14,2714.36,2711.7,2712.29,7536118.0
1739954880,2712.35,2712.96,2711.1,2711.31,2375312.0
1739954940,2711.5,2712.32,2710.61,2711.82,1756248.0
1739955000,2711.82,2712.79,2711.82,2712.67,1101422.0
1739955060,2712.67,2714.79,2712.4,2712.41,766868.0
1739955120,2712.41,2712.96,2710.34,2710.66,2634312.0
1739955180,2710.67,2710.73,2708.98,2710.05,2073728.0
1739955240,2710.05,2710.05,2708.55,2709.19,1903190.0
1739955300,2709.19,2711.13,2709.19,2710.95,1101710.0
1739955360,2710.81,2712.23,2709.84,2711.27,914860.0
1739955420,2711.27,2712.48,2708.2,2709.26,7732180.0
1739955480,2709.26,2709.49,2703.58,2707.19,5439598.0
1739955540,2707.19,2707.49,2706.41,2706.48,1723980.0
1739955600,2706.48,2707.05,2704.13,2706.2,5313722.0
1739955660,2706.2,2709.27,2706.2,2709.27,1165520.0
1739955720,2709.26,2711.26,2709.26,2711.18,1383596.0
1739955780,2711.18,2712.35,2711.18,2711.98,1230804.0
1739955840,2711.98,2712.12,2709.69,2709.99,1481122.0
1739955900,2709.67,2709.85,2709.02,2709.67,650728.0
1739955960,2709.67,2709.67,2708.51,2708.84,567140.0
1739956020,2708.86,2714.01,2708.84,2712.62,1142602.0
1739956080,2712.62,2714.79,2712.51,2714.38,1424688.0
1739956140,2714.38,2714.42,2712.23,2712.89,578258.0
1739956200,2712.88,2715.8,2712.88,2714.24,1152956.0
1739956260,2714.24,2715.52,2712.11,2712.12,1040936.0
1739956320,2712.18,2713.12,2711.85,2712.99,432160.0
1739956380,2713.05,2713.95,2712.68,2713.94,407790.0
1739956440,2713.95,2715.72,2712.47,2715.55,1102290.0
1739956500,2715.55,2719.31,2714.88,2718.71,4666160.0
1739956560,2718.76,2718.77,2716.94,2717.18,2109810.0
1739956620,2717.18,2717.51,2715.24,2716.74,755780.0
1739956680,2716.86,2718.91,2716.86,2717.86,939644.0
1739956740,2717.8,2718.1,2716.57,2716.98,543048.0
1739956800,2716.98,2718.16,2715.47,2715.47,1105566.0
1739956860,2715.47,2715.76,2713.61,2713.95,2219602.0
1739956920,2713.95,2714.74,2712.74,2712.98,1116586.0
1739956980,2712.98,2713.23,2712.33,2712.76,768584.0
1739957040,2712.76,2714.79,2712.76,2714.61,619910.0
1739957100,2714.67,2718.0,2714.67,2717.13,1209408.0
1739957160,2717.38,2719.42,2717.38,2719.42,962302.0
1739957220,2719.42,2719.42,2718.77,2719.42,830448.0
1739957280,2719.42,2720.0,2718.89,2719.64,2723040.0
1739957340,2719.64,2721.35,2719.11,2719.48,1495026.0
1739957400,2719.48,2720.27,2717.95,2718.31,621370.0
1739957460,2718.31,2719.96,2717.56,2718.51,680164.0
1739957520,2718.51,2719.82,2716.57,2716.57,867908.0
1739957580,2716.57,2718.99,2716.57,2717.98,623122.0
1739957640,2717.99,2720.06,2717.98,2718.38,648016.0
1739957700,2718.64,2720.86,2718.38,2720.6,1184296.0
1739957760,2720.6,2722.56,2720.32,2722.06,1492838.0
1739957820,2721.99,2722.18,2720.55,2721.68,2062186.0
1739957880,2721.54,2723.16,2720.97,2723.15,1195934.0
1739957940,2723.16,2723.86,2722.3,2722.51,2399362.0
1739958000,2722.57,2722.58,2721.06,2721.94,1265572.0
1739958060,2721.95,2722.41,2721.65,2722.15,802212.0
1739958120,2722.06,2722.23,2721.32,2722.09,921744.0
1739958180,2722.09,2723.24,2721.52,2722.65,586444.0
1739958240,2722.65,2723.27,2722.65,2723.2,501726.0
1739958300,2723.2,2723.73,2722.65,2722.7,629498.0
1739958360,2722.7,2723.82,2722.7,2723.22,795914.0
1739958420,2723.22,2724.24,2721.31,2721.31,2098150.0
1739958480,2721.31,2721.83,2719.78,2720.07,1351046.0
1739958540,2720.07,2720.5,2718.26,2719.83,1344158.0
1739958600,2719.83,2722.38,2719.61,2722.38,2101204.0
1739958660,2722.38,2723.82,2721.61,2723.56,1743260.0
1739958720,2723.68,2730.01,2723.56,2725.3,6753342.0
1739958780,2725.36,2727.94,2725.09,2727.1,3233390.0
1739958840,2727.08,2727.26,2725.6,2726.36,1992384.0
1739958900,2726.36,2727.65,2724.71,2727.15,4089788.0
1739958960,2727.17,2728.2,2726.61,2727.07,1779084.0
1739959020,2727.07,2727.59,2723.91,2724.14,4183146.0
1739959080,2724.14,2724.14,2720.5,2720.61,1629426.0
1739959140,2720.61,2723.36,2720.61,2722.6,2061842.0
1739959200,2723.01,2724.91,2723.01,2723.6,3034100.0
1739959260,2723.69,2727.51,2723.6,2724.23,2440104.0
1739959320,2724.23,2727.68,2724.23,2727.32,1702238.0
1739959380,2727.32,2728.83,2726.92,2728.81,2980216.0
1739959440,2728.77,2730.0,2727.98,2730.0,2812022.0
1739959500,2730.0,2730.25,2727.35,2728.06,3431842.0
1739959560,2728.06,2729.6,2725.87,2729.6,2254406.0
1739959620,2729.65,2729.88,2728.28,2728.29,1129028.0
1739959680,2728.29,2728.53,2725.36,2725.76,1836722.0
1739959740,2725.7,2727.44,2725.38,2726.64,893638.0
1739959800,2726.56,2728.74,2726.51,2728.28,887144.0
1739959860,2728.22,2729.05,2726.78,2727.42,1244868.0
1739959920,2727.43,2730.84,2727.33,2730.78,2070334.0
1739959980,2730.78,2734.37,2730.72,2733.0,3964704.0
1739960040,2733.0,2733.07,2730.01,2731.92,1906690.0
1739960100,2731.89,2732.65,2731.2,2732.63,1496604.0
1739960160,2732.63,2732.63,2728.69,2728.93,1601394.0
1739960220,2728.93,2729.49,2728.68,2729.12,1522328.0
1739960280,2729.12,2731.12,2728.8,2730.76,1025302.0
1739960340,2730.76,2733.0,2730.76,2732.99,1275964.0
1739960400,2733.14,2734.77,2733.01,2734.57,2088278.0
1739960460,2734.57,2735.18,2730.49,2731.15,3555324.0
1739960520,2731.15,2731.15,2726.68,2727.22,2036914.0
1739960580,2727.22,2727.23,2724.35,2725.64,2340674.0
1739960640,2725.64,2727.15,2724.86,2725.01,1082230.0
1739960700,2724.97,2728.52,2724.97,2728.52,1291474.0
1739960760,2728.52,2729.16,2726.9,2727.19,999916.0
1739960820,2727.19,2728.77,2726.57,2726.57,606770.0
1739960880,2726.57,2727.14,2725.86,2726.3,1129354.0
1739960940,2726.3,2727.11,2724.85,2724.85,1300110.0
1739961000,2724.85,2726.61,2723.36,2723.36,1374912.0
1739961060,2723.36,2723.39,2720.89,2721.99,4059850.0
1739961120,2721.86,2723.79,2721.29,2722.35,761808.0
1739961180,2722.17,2723.74,2722.17,2722.93,807058.0
1739961240,2722.93,2724.33,2721.8,2721.86,2153226.0
1739961300,2721.86,2723.33,2720.74,2721.45,5180556.0
1739961360,2721.45,2722.12,2720.39,2720.98,1713150.0
1739961420,2720.98,2721.47,2719.16,2720.0,2468480.0
1739961480,2720.01,2722.75,2720.01,2722.75,840306.0
1739961540,2722.75,2722.9,2721.99,2722.57,885266.0
1739961600,2722.85,2725.34,2722.61,2725.34,1224290.0
1739961660,2725.34,2726.11,2725.05,2725.77,1682298.0
1739961720,2725.77,2726.9,2725.56,2725.57,1797866.0
1739961780,2725.57,2725.96,2724.34,2724.35,886614.0
1739961840,2724.35,2724.49,2722.25,2722.71,1068106.0
1739961900,2722.72,2723.39,2721.67,2721.69,1263024.0
1739961960,2721.76,2722.62,2720.57,2720.72,766602.0
1739962020,2720.72,2722.52,2720.72,2721.7,536382.0
1739962080,2721.7,2721.85,2720.96,2720.96,439534.0
1739962140,2720.87,2721.65,2720.21,2721.64,502394.0
1739962200,2721.64,2722.23,2721.09,2721.86,1275988.0
1739962260,2721.86,2722.69,2721.71,2721.92,1882826.0
1739962320,2721.92,2723.44,2721.92,2722.64,521418.0
1739962380,2722.64,2724.48,2722.63,2724.45,891930.0
1739962440,2724.45,2725.0,2722.86,2722.93,993078.0
1739962500,2722.93,2724.0,2722.01,2723.97,446648.0
1739962560,2723.97,2725.12,2723.43,2723.98,369630.0
1739962620,2723.99,2725.79,2723.27,2725.79,605822.0
1739962680,2725.78,2725.8,2724.6,2725.39,477506.0
1739962740,2725.39,2725.83,2724.85,2725.1,478896.0
1739962800,2725.05,2726.23,2724.51,2725.96,1329110.0
1739962860,2725.96,2728.56,2725.93,2726.9,1752148.0
1739962920,2726.75,2726.81,2723.65,2723.87,526210.0
1739962980,2724.02,2725.32,2723.3,2724.33,530634.0
1739963040,2724.33,2726.67,2722.81,2726.67,998608.0
1739963100,2726.67,2728.82,2726.65,2728.61,786368.0
1739963160,2728.61,2729.78,2727.77,2729.44,796674.0
1739963220,2729.44,2729.44,2727.31,2727.4,775218.0
1739963280,2727.4,2727.83,2726.29,2727.52,870668.0
1739963340,2727.52,2728.75,2727.51,2728.75,344882.0
1739963400,2728.75,2729.78,2728.11,2729.11,933818.0
1739963460,2729.16,2733.94,2729.16,2733.14,8602546.0
1739963520,2733.14,2733.14,2731.14,2732.04,1534484.0
1739963580,2732.04,2732.27,2731.23,2731.64,975046.0
1739963640,2731.64,2732.46,2731.22,2731.3,836866.0
1739963700,2731.3,2733.93,2731.24,2732.61,1179410.0
1739963760,2732.61,2735.47,2732.59,2734.96,2198066.0
1739963820,2734.96,2735.06,2730.59,2731.82,1008530.0
1739963880,2732.02,2732.44,2727.85,2728.36,1704092.0
1739963940,2728.36,2730.16,2727.59,2727.59,1371570.0
1739964000,2727.79,2729.39,2726.97,2728.95,2169356.0
1739964060,2728.97,2729.45,2728.18,2729.15,998388.0
1739964120,2729.15,2729.9,2728.41,2728.61,1089734.0
1739964180,2728.61,2728.78,2727.47,2727.98,969758.0
1739964240,2727.98,2728.0,2726.4,2727.99,696950.0
1739964300,2727.99,2728.73,2727.98,2728.72,1547382.0
1739964360,2728.72,2729.36,2728.56,2729.35,864140.0
1739964420,2729.35,2731.78,2729.35,2731.77,1141820.0
1739964480,2731.77,2732.29,2731.52,2732.16,1440792.0
1739964540,2732.2,2732.27,2731.29,2731.36,825210.0
1739964600,2731.36,2732.7,2730.89,2731.78,1268318.0
1739964660,2731.66,2732.58,2730.72,2732.51,884306.0
1739964720,2732.51,2732.65,2731.21,2731.57,416916.0
1739964780,2731.57,2731.57,2728.01,2728.31,1035118.0
1739964840,2728.31,2728.73,2726.07,2726.29,9412922.0
1739964900,2726.68,2727.48,2724.81,2725.61,1318512.0
1739964960,2725.61,2727.85,2725.6,2727.85,658768.0
1739965020,2728.1,2728.78,2727.48,2727.83,630064.0
1739965080,2727.82,2727.9,2725.81,2726.68,674088.0
1739965140,2726.68,2726.68,2725.2,2725.33,628314.0
1739965200,2725.32,2725.94,2723.5,2723.55,760216.0
1739965260,2723.55,2724.28,2722.59,2722.67,1500792.0
1739965320,2722.71,2724.4,2722.6,2723.97,1072806.0
1739965380,2723.97,2726.59,2723.55,2725.18,1031586.0
1739965440,2725.18,2725.84,2723.3,2723.54,911030.0
1739965500,2723.54,2724.0,2722.92,2723.39,816004.0
1739965560,2723.39,2724.21,2722.74,2724.19,1230440.0
1739965620,2724.26,2725.43,2724.26,2725.43,994296.0
1739965680,2725.43,2727.07,2725.42,2726.99,675228.0
1739965740,2726.81,2726.81,2724.28,2724.49,406450.0
1739965800,2724.49,2726.54,2723.55,2726.54,554438.0
1739965860,2726.54,2727.97,2726.54,2727.72,893004.0
1739965920,2727.72,2727.72,2726.85,2727.37,482890.0
1739965980,2727.37,2728.46,2727.02,2727.89,1015950.0
1739966040,2727.89,2727.9,2726.4,2726.73,664562.0
1739966100,2726.66,2727.11,2725.51,2727.11,451298.0
1739966160,2727.1,2727.23,2724.68,2724.92,840554.0
1739966220,2724.92,2726.39,2724.27,2724.29,1352368.0
1739966280,2724.29,2724.65,2723.89,2724.55,910300.0
1739966340,2724.73,2726.01,2724.73,2725.94,602300.0
1739966400,2725.93,2726.53,2724.88,2724.89,833546.0
1739966460,2724.89,2726.38,2724.6,2726.34,1100394.0
1739966520,2726.34,2726.34,2724.11,2724.12,641680.0
1739966580,2724.18,2725.4,2724.18,2724.89,341632.0
1739966640,2724.89,2725.34,2724.12,2725.06,506906.0
1739966700,2725.06,2725.4,2723.97,2723.97,710920.0
1739966760,2723.97,2725.29,2722.01,2722.19,1393390.0
1739966820,2722.29,2723.27,2720.84,2720.99,1261290.0
1739966880,2721.02,2722.81,2720.7,2722.55,1195152.0
1739966940,2722.55,2725.83,2722.55,2725.73,713348.0
1739967000,2725.56,2725.56,2722.98,2723.98,580814.0
1739967060,2723.98,2723.98,2722.77,2722.95,408890.0
1739967120,2722.95,2723.58,2722.94,2723.55,582686.0
1739967180,2723.55,2724.17,2721.55,2721.92,547266.0
1739967240,2722.01,2722.07,2721.03,2721.19,456552.0
1739967300,2721.19,2722.21,2720.57,2720.57,1088204.0
1739967360,2720.51,2720.51,2719.01,2719.28,2672118.0
1739967420,2719.28,2719.78,2717.24,2719.78,4020328.0
1739967480,2719.78,2719.98,2717.17,2717.39,1182318.0
1739967540,2717.39,2718.32,2716.63,2717.51,2378334.0
1739967600,2717.51,2719.2,2717.47,2717.47,1790326.0
1739967660,2717.47,2718.29,2716.63,2716.98,1369130.0
1739967720,2716.98,2718.21,2716.9,2718.21,1029922.0
1739967780,2718.53,2721.17,2718.53,2721.17,1223830.0
1739967840,2721.17,2722.36,2720.58,2721.98,1692342.0
1739967900,2721.98,2722.94,2721.44,2722.22,1041506.0
1739967960,2722.22,2724.95,2722.22,2724.95,1052168.0
1739968020,2724.95,2724.95,2722.87,2722.87,1176084.0
1739968080,2722.87,2723.78,2722.37,2723.77,586616.0
1739968140,2723.77,2724.0,2723.52,2723.63,239108.0
1739968200,2723.63,2723.68,2722.27,2722.27,877132.0
1739968260,2722.05,2722.38,2720.39,2720.39,1917734.0
1739968320,2720.39,2721.19,2719.15,2719.7,766306.0
1739968380,2719.69,2720.17,2719.16,2719.2,746122.0
1739968440,2719.2,2719.2,2717.58,2718.24,1052534.0
1739968500,2718.3,2719.38,2717.77,2718.2,1170756.0
1739968560,2718.2,2719.27,2718.01,2719.27,374924.0
1739968620,2719.27,2719.69,2717.51,2717.51,538748.0
1739968680,2717.51,2718.02,2716.71,2716.87,860298.0
1739968740,2716.87,2717.35,2716.64,2717.01,1019744.0
1739968800,2717.01,2718.23,2716.23,2718.04,1348652.0
1739968860,2718.04,2718.04,2717.25,2717.41,849934.0
1739968920,2717.41,2717.96,2717.02,2717.03,720538.0
1739968980,2717.03,2717.4,2716.35,2716.6,999326.0
1739969040,2716.7,2716.78,2715.26,2715.43,1640560.0
1739969100,2715.74,2715.77,2710.76,2711.03,5449186.0
1739969160,2711.03,2713.0,2710.36,2712.83,3839378.0
1739969220,2712.89,2715.0,2712.72,2714.31,2654944.0
1739969280,2714.04,2714.99,2713.51,2713.9,1354228.0
1739969340,2713.89,2713.94,2712.39,2713.76,1173416.0
1739969400,2713.76,2714.88,2712.95,2714.07,1455394.0
1739969460,2714.07,2714.07,2711.34,2711.75,1344838.0
1739969520,2711.77,2712.15,2709.53,2710.32,3230090.0
1739969580,2710.32,2710.65,2707.38,2707.77,4866608.0
1739969640,2707.89,2708.72,2707.73,2708.72,2354588.0
1739969700,2708.72,2710.7,2708.21,2709.78,1967608.0
1739969760,2709.78,2709.9,2705.13,2705.59,3854584.0
1739969820,2705.59,2706.77,2705.35,2706.56,1924780.0
1739969880,2706.56,2707.87,2705.43,2705.94,1792000.0
1739969940,2705.97,2706.01,2703.25,2703.34,4586850.0
1739970000,2703.35,2708.85,2703.34,2708.85,3368492.0
1739970060,2708.85,2710.89,2708.53,2710.89,1749630.0
1739970120,2710.93,2710.94,2708.34,2708.92,1150610.0
1739970180,2708.92,2710.68,2708.92,2709.89,1020130.0
1739970240,2709.89,2711.26,2709.82,2711.21,1080600.0
1739970300,2711.21,2712.99,2710.3,2712.69,2237194.0
1739970360,2712.69,2713.66,2712.34,2713.19,1862698.0
1739970420,2713.19,2714.47,2712.52,2713.8,839032.0
1739970480,2713.8,2713.8,2711.01,2711.57,868498.0
1739970540,2711.57,2713.02,2711.54,2712.31,869580.0
1739970600,2712.23,2713.78,2711.71,2713.77,623166.0
1739970660,2713.73,2714.23,2712.6,2714.22,1209836.0
1739970720,2714.22,2714.82,2712.37,2712.43,958826.0
1739970780,2712.43,2712.59,2709.6,2710.1,1064268.0
1739970840,2710.1,2710.32,2709.02,2709.96,929640.0
1739970900,2709.7,2712.21,2709.58,2712.14,625620.0
1739970960,2712.19,2713.64,2712.0,2713.25,715080.0
1739971020,2713.25,2715.6,2713.25,2714.69,1534976.0
1739971080,2714.69,2715.64,2714.32,2714.38,1569342.0
1739971140,2714.38,2714.65,2713.78,2713.78,541464.0
1739971200,2713.78,2715.15,2712.71,2714.66,812296.0
1739971260,2714.66,2714.66,2713.06,2713.38,427742.0
1739971320,2713.38,2714.29,2711.44,2714.05,522112.0
1739971380,2714.05,2714.76,2713.75,2714.48,529322.0
1739971440,2714.22,2714.22,2712.56,2713.18,1038810.0
1739971500,2713.18,2713.99,2712.65,2713.18,348880.0
1739971560,2713.18,2714.14,2712.71,2713.43,487798.0
1739971620,2713.43,2713.79,2713.05,2713.5,310940.0
1739971680,2713.5,2713.5,2710.03,2710.32,861528.0
1739971740,2710.32,2711.44,2710.27,2710.55,706752.0
1739971800,2710.55,2711.01,2710.07,2710.56,569670.0
1739971860,2710.56,2710.57,2708.01,2708.43,871412.0
1739971920,2708.43,2710.69,2708.43,2710.68,906446.0
1739971980,2710.68,2711.89,2710.51,2711.8,740754.0
1739972040,2711.8,2712.39,2710.69,2711.42,588832.0
1739972100,2711.42,2716.17,2711.27,2716.11,1388074.0
1739972160,2716.0,2719.0,2715.63,2718.78,4572490.0
1739972220,2718.82,2718.9,2715.38,2715.46,2655526.0
1739972280,2715.47,2715.53,2713.05,2713.96,1128256.0
1739972340,2713.96,2715.67,2713.78,2715.65,1105326.0
1739972400,2715.65,2715.65,2713.48,2713.98,514284.0
1739972460,2713.93,2713.93,2711.77,2713.12,559786.0
1739972520,2713.08,2713.08,2711.39,2712.43,931712.0
1739972580,2712.43,2713.9,2712.42,2713.79,382156.0
1739972640,2713.79,2714.31,2712.69,2712.89,969860.0
1739972700,2712.94,2714.64,2712.94,2714.36,1241856.0
1739972760,2714.36,2714.61,2713.64,2714.38,329578.0
1739972820,2714.18,2714.18,2711.6,2712.22,609910.0
1739972880,2712.12,2714.55,2712.05,2713.66,501168.0
1739972940,2713.66,2714.39,2713.4,2713.52,648720.0
1739973000,2713.52,2715.48,2713.18,2715.46,759436.0
1739973060,2715.46,2715.46,2714.0,2714.02,357066.0
1739973120,2714.02,2714.02,2711.05,2711.72,1016668.0
1739973180,2711.72,2712.47,2710.96,2712.39,680632.0
1739973240,2712.39,2713.49,2712.39,2713.23,424390.0
1739973300,2713.23,2715.12,2713.22,2715.11,529988.0
1739973360,2715.11,2716.4,2715.1,2716.39,830646.0
1739973420,2716.39,2716.88,2714.63,2714.63,509228.0
1739973480,2714.63,2715.94,2714.63,2715.39,397552.0
1739973540,2715.39,2716.6,2715.38,2716.6,740654.0
1739973600,2716.6,2717.53,2716.22,2716.98,1442386.0
1739973660,2716.79,2717.15,2714.65,2714.65,1693974.0
1739973720,2714.65,2714.65,2711.68,2714.57,1378870.0
1739973780,2714.57,2714.57,2710.4,2711.4,1110260.0
1739973840,2711.4,2711.68,2709.55,2710.42,1429576.0
1739973900,2710.47,2713.61,2710.47,2713.61,905306.0
1739973960,2713.61,2714.98,2713.6,2714.35,978244.0
1739974020,2714.35,2714.36,2712.74,2714.01,413458.0
1739974080,2714.01,2716.08,2714.01,2714.43,826974.0
1739974140,2714.43,2715.31,2713.22,2713.23,1079494.0
1739974200,2713.23,2714.69,2713.01,2714.69,538922.0
1739974260,2714.69,2715.37,2713.04,2713.45,548472.0
1739974320,2713.65,2715.13,2713.0,2713.0,442908.0
1739974380,2713.0,2713.39,2710.89,2712.42,799498.0
1739974440,2712.42,2712.81,2711.43,2711.5,1262264.0
1739974500,2711.5,2713.34,2711.5,2712.66,1721078.0
1739974560,2712.66,2715.5,2712.66,2714.19,1128522.0
1739974620,2714.49,2715.48,2712.4,2712.51,3206178.0
1739974680,2712.51,2712.51,2706.01,2707.18,2887606.0
1739974740,2707.13,2709.78,2706.48,2709.6,1437676.0
1739974800,2709.6,2712.44,2709.23,2711.78,1344562.0
1739974860,2711.72,2715.04,2711.72,2714.81,812770.0
1739974920,2714.81,2715.86,2713.61,2713.66,1400830.0
1739974980,2713.61,2713.61,2711.81,2712.79,619730.0
1739975040,2712.79,2713.37,2711.65,2713.36,399970.0
1739975100,2713.33,2714.34,2712.47,2714.34,667260.0
1739975160,2714.35,2716.07,2713.1,2713.43,761016.0
1739975220,2713.38,2715.19,2712.14,2715.19,498734.0
1739975280,2715.4,2716.4,2715.19,2716.39,561908.0
1739975340,2716.39,2718.32,2716.39,2718.13,1477428.0
1739975400,2718.19,2719.41,2717.32,2718.84,2246720.0
1739975460,2718.82,2723.05,2717.43,2723.04,4143186.0
1739975520,2722.91,2725.55,2722.45,2723.66,7473440.0
1739975580,2723.48,2723.87,2721.36,2723.52,3244076.0
1739975640,2723.39,2726.37,2722.59,2725.76,2305936.0
1739975700,2725.76,2729.97,2722.89,2729.95,5681632.0
1739975760,2729.95,2729.95,2724.88,2725.88,4217082.0
1739975820,2725.88,2725.94,2720.93,2721.11,2595092.0
1739975880,2721.04,2721.82,2714.82,2715.97,3544456.0
1739975940,2715.97,2717.43,2712.81,2714.67,2917948.0
1739976000,2714.57,2716.45,2711.87,2715.23,2467532.0
1739976060,2715.23,2715.23,2706.44,2708.97,5643644.0
1739976120,2709.07,2709.61,2700.56,2701.56,17244396.0
1739976180,2701.59,2704.05,2687.97,2688.64,19835848.0
1739976240,2689.39,2700.59,2689.39,2697.61,16242760.0
1739976300,2698.95,2704.14,2698.5,2704.14,5863188.0
1739976360,2704.01,2705.18,2700.64,2704.41,4700870.0
1739976420,2704.21,2707.62,2702.27,2707.17,4467804.0
1739976480,2707.03,2707.03,2704.4,2704.41,1937172.0
1739976540,2704.63,2704.63,2695.77,2696.98,5948688.0
1739976600,2696.98,2701.54,2696.98,2701.54,6432596.0
1739976660,2701.49,2701.49,2698.34,2700.93,2354706.0
1739976720,2700.88,2701.09,2698.8,2699.33,1895774.0
1739976780,2699.17,2702.73,2699.17,2701.99,1772234.0
1739976840,2701.95,2704.26,2701.8,2703.09,2720546.0
1739976900,2703.09,2704.27,2696.98,2697.87,1987426.0
1739976960,2697.65,2697.9,2694.15,2696.41,2818908.0
1739977020,2696.46,2696.46,2693.06,2693.15,4310678.0
1739977080,2693.15,2694.73,2692.11,2694.66,8934742.0
1739977140,2694.65,2694.88,2686.8,2689.64,7517014.0
1739977200,2689.64,2693.49,2688.76,2690.47,5457526.0
1739977260,2690.37,2691.71,2684.12,2684.49,7508508.0
1739977320,2684.39,2690.54,2683.11,2687.73,7525788.0
1739977380,2688.0,2688.99,2684.79,2686.23,2735820.0
1739977440,2686.19,2689.14,2686.19,2687.99,2406476.0
1739977500,2687.99,2691.85,2687.72,2690.77,4965224.0
1739977560,2690.77,2692.36,2689.37,2691.55,4278844.0
1739977620,2691.68,2692.71,2686.51,2686.52,3061990.0
1739977680,2686.52,2686.52,2678.69,2680.41,10913240.0
1739977740,2680.2,2684.99,2676.48,2684.34,8300854.0
1739977800,2684.34,2688.09,2684.34,2687.59,4183724.0
1739977860,2687.59,2688.45,2685.81,2688.32,5528094.0
1739977920,2688.16,2688.16,2684.01,2684.22,3276742.0
1739977980,2684.07,2684.53,2680.84,2683.72,1554178.0
1739978040,2683.77,2684.06,2681.31,2682.4,2202452.0
1739978100,2682.56,2683.78,2679.66,2683.78,3058610.0
1739978160,2683.83,2687.94,2682.26,2686.05,2573950.0
1739978220,2686.1,2688.6,2684.02,2687.9,1873330.0
1739978280,2687.9,2692.55,2686.52,2690.6,3669920.0
1739978340,2690.71,2691.71,2688.88,2690.01,2894880.0
1739978400,2690.01,2694.45,2689.42,2694.4,3971428.0
1739978460,2694.4,2697.29,2690.15,2690.15,7006428.0
1739978520,2689.86,2693.68,2689.86,2690.47,3462466.0
1739978580,2690.47,2690.47,2685.86,2687.82,2082496.0
1739978640,2687.82,2690.39,2686.47,2689.34,2754428.0
1739978700,2689.34,2690.13,2686.39,2686.44,1725280.0
1739978760,2686.44,2688.0,2685.24,2685.9,993922.0
1739978820,2685.9,2688.51,2685.26,2688.18,848380.0
1739978880,2688.15,2691.99,2687.9,2691.15,1039854.0
1739978940,2691.17,2691.53,2690.16,2690.16,466414.0
1739979000,2690.07,2694.78,2689.64,2693.48,2455594.0
1739979060,2693.48,2702.73,2692.32,2702.16,10356292.0
1739979120,2702.95,2705.42,2702.07,2703.56,8658328.0
1739979180,2703.43,2707.64,2703.24,2706.65,6757248.0
1739979240,2706.65,2711.23,2705.61,2709.37,4145846.0
1739979300,2709.38,2710.0,2703.31,2703.31,4576288.0
1739979360,2703.78,2705.95,2702.92,2702.92,2566324.0
1739979420,2702.92,2706.4,2702.91,2703.56,3090678.0
1739979480,2703.56,2706.0,2703.55,2705.92,1528876.0
1739979540,2705.78,2709.4,2705.51,2708.8,2002414.0
1739979600,2708.8,2709.68,2707.02,2707.13,2484488.0
1739979660,2707.13,2707.48,2704.59,2704.72,1150912.0
1739979720,2704.94,2707.68,2704.54,2707.53,607756.0
1739979780,2707.41,2709.38,2706.9,2707.8,585534.0
1739979840,2707.8,2708.3,2705.25,2705.57,492800.0
1739979900,2705.57,2706.18,2704.47,2704.48,1510410.0
1739979960,2704.48,2704.93,2703.06,2704.07,1376180.0
1739980020,2704.07,2704.16,2699.48,2700.99,3653088.0
1739980080,2700.78,2703.09,2699.93,2701.62,1621764.0
1739980140,2701.62,2703.79,2701.23,2703.01,667306.0
1739980200,2703.01,2705.59,2703.01,2705.59,1214742.0
1739980260,2705.59,2705.93,2702.0,2702.01,1009830.0
1739980320,2702.01,2703.55,2701.17,2702.56,1225764.0
1739980380,2702.56,2702.9,2701.47,2701.67,414282.0
1739980440,2701.67,2701.86,2697.64,2697.88,1826142.0
1739980500,2697.59,2697.59,2694.06,2695.44,2834766.0
1739980560,2695.44,2696.06,2694.75,2694.82,1409672.0
1739980620,2694.82,2695.49,2691.34,2694.6,2511068.0
1739980680,2694.65,2696.52,2694.65,2695.19,1274130.0
1739980740,2695.19,2696.05,2694.15,2695.6,1570054.0
1739980800,2695.6,2698.85,2695.53,2698.84,1693094.0
1739980860,2698.84,2699.58,2697.97,2698.77,1251330.0
1739980920,2698.85,2699.15,2695.68,2697.91,1526712.0
1739980980,2697.9,2702.48,2697.9,2700.07,1416334.0
1739981040,2700.07,2702.49,2699.11,2700.28,1078508.0
1739981100,2700.39,2701.89,2699.24,2700.35,1011358.0
1739981160,2700.41,2700.68,2698.14,2699.93,366156.0
1739981220,2699.93,2701.11,2698.06,2698.44,401550.0
1739981280,2698.44,2703.3,2698.44,2703.3,1338760.0
1739981340,2703.3,2706.31,2703.11,2706.31,2528484.0
1739981400,2706.25,2707.1,2703.56,2706.76,3126126.0
1739981460,2706.82,2708.99,2706.42,2707.78,1822266.0
1739981520,2707.78,2708.99,2707.14,2707.41,1529958.0
1739981580,2707.41,2707.42,2704.85,2704.85,1033232.0
1739981640,2704.85,2707.6,2704.85,2706.25,933738.0
1739981700,2706.25,2709.21,2705.5,2709.21,1337548.0
1739981760,2709.21,2710.98,2708.41,2709.94,2612630.0
1739981820,2709.94,2713.17,2709.94,2712.99,2614062.0
1739981880,2712.94,2714.34,2711.24,2714.34,2320712.0
1739981940,2714.6,2718.97,2714.39,2715.43,4405658.0
1739982000,2715.43,2715.45,2710.01,2710.95,4035458.0
1739982060,2710.95,2711.74,2709.11,2709.45,2632646.0
1739982120,2709.45,2710.57,2708.86,2710.2,2573816.0
1739982180,2710.2,2712.55,2709.4,2712.19,936138.0
1739982240,2712.19,2712.7,2710.16,2711.43,864956.0
1739982300,2711.4,2711.87,2709.07,2709.24,872250.0
1739982360,2709.22,2711.69,2709.09,2711.47,912994.0
1739982420,2711.47,2714.53,2711.47,2712.31,1109580.0
1739982480,2712.31,2712.74,2711.02,2711.03,2316402.0
1739982540,2711.03,2711.92,2710.24,2710.24,466614.0
1739982600,2710.24,2710.77,2709.01,2709.01,770118.0
1739982660,2709.01,2710.03,2706.61,2708.69,2561618.0
1739982720,2708.69,2709.19,2706.94,2707.62,699924.0
1739982780,2707.56,2709.2,2707.27,2707.96,499596.0
1739982840,2708.18,2709.3,2707.32,2709.1,599888.0
1739982900,2709.15,2709.87,2707.54,2707.55,591172.0
1739982960,2707.35,2707.64,2705.17,2705.17,1095780.0
1739983020,2705.17,2705.74,2702.19,2702.21,4322268.0
1739983080,2702.21,2702.82,2700.34,2700.43,1682476.0
1739983140,2700.67,2702.86,2700.51,2702.73,861590.0
1739983200,2702.73,2703.77,2700.69,2701.71,778380.0
1739983260,2701.71,2702.32,2700.18,2701.54,881354.0
1739983320,2701.43,2704.37,2700.6,2704.36,1632266.0
1739983380,2704.46,2707.52,2704.46,2707.42,1111996.0
1739983440,2707.42,2708.88,2707.17,2708.12,1158244.0
1739983500,2708.19,2709.37,2705.33,2707.55,1381600.0
1739983560,2708.51,2710.49,2707.88,2709.97,907002.0
1739983620,2709.97,2710.18,2707.55,2709.32,719418.0
1739983680,2709.32,2709.32,2706.93,2707.53,630682.0
1739983740,2707.68,2708.68,2707.01,2708.03,414766.0
1739983800,2708.03,2710.62,2707.6,2709.97,686676.0
1739983860,2709.93,2709.93,2705.77,2706.48,969800.0
1739983920,2706.48,2707.5,2703.18,2703.23,463652.0
1739983980,2703.23,2706.34,2703.23,2706.28,618748.0
1739984040,2706.28,2707.74,2706.27,2706.6,438596.0
1739984100,2706.6,2708.86,2706.59,2708.7,475784.0
1739984160,2708.7,2709.34,2707.8,2708.1,208540.0
1739984220,2708.1,2708.48,2706.31,2707.39,447222.0
1739984280,2707.39,2709.35,2707.39,2709.3,282462.0
1739984340,2709.51,2710.95,2709.01,2710.34,902860.0
1739984400,2710.31,2711.03,2709.22,2709.36,1922066.0
1739984460,2709.36,2712.23,2708.88,2712.22,1433992.0
1739984520,2712.2,2714.41,2710.26,2713.63,2085272.0
1739984580,2713.52,2715.59,2712.93,2715.55,2503094.0
1739984640,2715.55,2718.07,2715.37,2716.78,3684726.0
1739984700,2716.73,2717.26,2713.8,2716.59,2033370.0
1739984760,2716.56,2716.56,2713.48,2713.94,3600320.0
1739984820,2713.94,2713.98,2711.93,2711.94,855636.0
1739984880,2711.94,2713.22,2711.38,2713.22,1846546.0
1739984940,2713.21,2713.23,2711.53,2711.66,1852912.0
1739985000,2711.66,2712.7,2710.14,2710.53,2689016.0
1739985060,2710.53,2710.53,2708.19,2708.72,903460.0
1739985120,2708.83,2708.89,2707.94,2708.74,782090.0
1739985180,2708.74,2709.51,2707.9,2708.69,412874.0
1739985240,2708.74,2708.74,2706.46,2707.91,1164222.0
1739985300,2707.91,2709.94,2707.91,2708.47,679786.0
1739985360,2708.47,2709.0,2706.74,2708.5,654162.0
1739985420,2708.5,2709.99,2707.32,2709.99,436638.0
1739985480,2709.99,2710.82,2709.1,2709.3,465174.0
1739985540,2709.2,2710.88,2709.13,2710.47,425226.0
1739985600,2710.47,2711.74,2710.0,2710.98,641106.0
1739985660,2710.98,2710.98,2707.52,2707.72,374908.0
1739985720,2707.72,2708.27,2706.25,2706.25,717654.0
1739985780,2706.1,2706.26,2703.58,2704.68,2908946.0
1739985840,2704.88,2707.03,2704.47,2704.7,673402.0
1739985900,2704.7,2705.96,2703.63,2704.07,526644.0
1739985960,2704.07,2704.37,2702.75,2702.89,795550.0
1739986020,2702.82,2703.5,2699.34,2699.94,1834880.0
1739986080,2699.94,2701.99,2699.84,2701.84,919710.0
1739986140,2701.91,2702.0,2700.27,2702.0,1297172.0
1739986200,2702.0,2703.38,2699.2,2702.99,1578230.0
1739986260,2702.99,2704.19,2701.77,2703.42,1388220.0
1739986320,2703.47,2703.83,2702.0,2702.01,291802.0
1739986380,2702.01,2702.45,2698.87,2701.32,1511998.0
1739986440,2701.32,2702.4,2700.62,2702.03,589520.0
1739986500,2702.17,2707.25,2701.7,2705.5,1349852.0
1739986560,2705.5,2707.99,2704.35,2707.13,1488816.0
1739986620,2707.13,2707.71,2704.5,2705.49,616348.0
1739986680,2705.54,2707.43,2705.21,2705.21,757272.0
1739986740,2705.21,2705.23,2703.12,2704.44,391298.0
1739986800,2704.44,2706.15,2702.85,2706.15,367082.0
1739986860,2706.15,2706.82,2705.34,2705.4,342536.0
1739986920,2705.4,2708.54,2705.39,2707.66,539238.0
1739986980,2707.66,2710.96,2707.4,2710.94,692478.0
1739987040,2711.08,2711.08,2709.17,2709.83,1529322.0
1739987100,2709.93,2711.0,2709.13,2709.13,2006674.0
1739987160,2709.08,2709.36,2707.27,2707.73,932684.0
1739987220,2707.73,2711.76,2707.28,2711.69,1911096.0
1739987280,2711.75,2713.3,2711.32,2713.15,859002.0
1739987340,2713.15,2713.16,2710.02,2710.02,392086.0
1739987400,2710.02,2713.0,2709.7,2712.95,929978.0
1739987460,2712.91,2713.43,2711.12,2711.43,939468.0
1739987520,2711.43,2713.99,2711.43,2713.66,918882.0
1739987580,2713.66,2714.4,2712.55,2714.06,1845560.0
1739987640,2714.06,2714.08,2711.94,2713.35,1427904.0
1739987700,2713.35,2713.35,2711.12,2711.53,589878.0
1739987760,2711.47,2712.85,2710.96,2711.35,302186.0
1739987820,2711.35,2713.47,2711.06,2712.88,404244.0
1739987880,2712.88,2712.93,2709.9,2710.54,345568.0
1739987940,2710.54,2711.27,2708.78,2709.35,530506.0
1739988000,2709.35,2709.9,2707.11,2707.59,1007116.0
1739988060,2707.59,2708.4,2706.79,2707.82,1676378.0
1739988120,2707.82,2708.31,2706.23,2707.01,917816.0
1739988180,2707.01,2709.19,2706.96,2706.96,465626.0
1739988240,2706.96,2708.61,2706.96,2708.35,363840.0
1739988300,2708.35,2708.35,2705.0,2705.24,1022300.0
1739988360,2705.24,2705.44,2703.53,2705.27,1787438.0
1739988420,2705.27,2707.15,2705.22,2705.94,327476.0
1739988480,2705.94,2705.94,2702.72,2702.72,810970.0
1739988540,2702.45,2703.76,2702.0,2702.85,812834.0
1739988600,2702.78,2704.73,2702.16,2704.72,1148654.0
1739988660,2704.72,2704.72,2702.81,2703.03,455560.0
1739988720,2703.03,2703.08,2700.64,2700.78,2515526.0
1739988780,2701.04,2701.04,2695.14,2697.18,5619364.0
1739988840,2697.18,2698.06,2696.12,2697.75,3106900.0
1739988900,2697.75,2700.54,2696.57,2699.56,2178408.0
1739988960,2699.56,2701.6,2699.56,2701.54,1920216.0
1739989020,2701.54,2702.44,2701.27,2702.19,986810.0
1739989080,2702.19,2703.35,2701.97,2702.89,1269630.0
1739989140,2702.89,2706.44,2702.88,2706.44,1751438.0
1739989200,2706.49,2707.69,2705.79,2706.81,1833814.0
1739989260,2706.81,2707.15,2705.97,2706.68,1433704.0
1739989320,2706.68,2708.25,2706.64,2706.64,1775400.0
1739989380,2706.64,2706.64,2700.77,2703.17,2285878.0
1739989440,2703.17,2706.5,2703.15,2706.48,2330136.0
1739989500,2706.48,2710.0,2706.48,2710.0,1228094.0
1739989560,2710.0,2711.31,2709.51,2709.95,1098036.0
1739989620,2709.95,2709.96,2708.5,2708.51,660514.0
1739989680,2708.51,2708.51,2705.38,2705.41,693952.0
1739989740,2705.41,2706.79,2705.32,2706.3,256728.0
1739989800,2705.94,2706.61,2704.44,2704.44,597362.0
1739989860,2704.44,2709.26,2704.44,2708.5,1828468.0
1739989920,2708.44,2709.44,2707.57,2707.62,880830.0
1739989980,2707.73,2709.14,2706.31,2706.76,947602.0
1739990040,2706.71,2706.71,2704.59,2704.81,764708.0
1739990100,2704.81,2707.49,2704.35,2706.48,990202.0
1739990160,2706.48,2708.48,2706.48,2708.01,587070.0
1739990220,2708.01,2708.98,2707.01,2707.97,580862.0
1739990280,2707.97,2710.27,2707.64,2709.14,485448.0
1739990340,2709.14,2710.66,2709.14,2709.7,653666.0
1739990400,2709.7,2710.0,2706.71,2707.37,395620.0
1739990460,2707.37,2707.37,2704.01,2704.98,761968.0
1739990520,2704.98,2708.0,2704.98,2708.0,674886.0
1739990580,2708.0,2708.87,2707.23,2707.37,358924.0
1739990640,2707.43,2708.49,2706.54,2706.6,210076.0
1739990700,2706.6,2707.23,2705.38,2706.97,293748.0
1739990760,2706.97,2709.24,2706.01,2707.61,439802.0
1739990820,2707.61,2710.0,2707.6,2708.67,588886.0
1739990880,2708.83,2710.15,2708.07,2708.92,459462.0
1739990940,2708.92,2709.89,2706.72,2706.73,300848.0
1739991000,2706.73,2706.73,2704.0,2704.94,723542.0
1739991060,2705.01,2705.01,2701.3,2703.88,3708760.0
1739991120,2703.88,2704.69,2702.54,2702.54,377790.0
1739991180,2702.52,2703.49,2701.82,2701.82,730278.0
1739991240,2701.82,2702.1,2700.39,2701.89,3800984.0
1739991300,2701.89,2701.9,2700.01,2700.01,816264.0
1739991360,2700.01,2700.97,2697.52,2699.62,2125436.0
1739991420,2699.62,2700.4,2699.27,2699.99,592110.0
1739991480,2699.99,2700.39,2698.75,2698.92,1415006.0
1739991540,2698.92,2699.15,2697.44,2698.64,2365856.0
1739991600,2698.64,2698.7,2693.4,2695.99,2769146.0
1739991660,2695.99,2697.57,2693.62,2697.57,3822274.0
1739991720,2697.57,2703.09,2697.57,2703.02,3250564.0
1739991780,2703.02,2703.6,2701.5,2703.11,1028032.0
1739991840,2703.11,2703.11,2700.56,2700.56,496350.0
1739991900,2700.56,2701.32,2699.54,2701.27,944874.0
1739991960,2701.27,2704.69,2701.26,2703.46,1097910.0
1739992020,2703.46,2704.69,2701.6,2704.69,1408014.0
1739992080,2704.71,2705.05,2703.17,2704.49,1378256.0
1739992140,2704.49,2705.61,2701.04,2701.05,996100.0
1739992200,2701.05,2701.05,2696.07,2697.95,1966252.0
1739992260,2697.95,2697.95,2693.35,2694.44,2074832.0
1739992320,2694.67,2698.99,2694.66,2698.98,1228300.0
1739992380,2698.98,2705.49,2698.98,2705.49,1922400.0
1739992440,2705.38,2716.94,2705.11,2716.94,7044734.0
1739992500,2716.73,2717.9,2711.68,2711.68,5698072.0
1739992560,2711.61,2713.69,2709.27,2709.27,1693804.0
1739992620,2709.11,2716.53,2709.11,2714.59,2993746.0
1739992680,2714.59,2715.44,2711.84,2714.38,672744.0
1739992740,2714.38,2715.23,2712.19,2712.84,796862.0
1739992800,2712.84,2716.51,2712.01,2715.64,1090262.0
1739992860,2715.53,2722.44,2714.89,2722.44,5554298.0
1739992920,2721.98,2723.29,2716.95,2716.95,2636744.0
1739992980,2717.07,2717.52,2713.75,2713.76,1658876.0
1739993040,2713.76,2715.86,2713.76,2715.27,1183698.0
1739993100,2715.27,2715.33,2711.36,2711.93,1495582.0
1739993160,2711.85,2717.19,2711.01,2715.51,1024882.0
1739993220,2715.47,2716.11,2713.86,2714.03,506396.0
1739993280,2713.81,2715.35,2711.59,2711.99,725714.0
1739993340,2711.99,2712.04,2710.14,2710.39,846230.0
1739993400,2710.37,2710.39,2707.71,2709.12,1607724.0
1739993460,2709.12,2709.12,2707.01,2708.37,984866.0
1739993520,2708.38,2710.61,2707.31,2710.6,747054.0
1739993580,2710.6,2711.66,2709.69,2710.11,1028500.0
1739993640,2710.11,2711.58,2707.52,2708.31,1256264.0
1739993700,2708.31,2711.22,2706.23,2710.91,1069116.0
1739993760,2710.8,2710.84,2709.01,2709.08,924888.0
1739993820,2709.07,2711.39,2708.41,2711.31,906716.0
1739993880,2711.31,2711.34,2708.16,2708.74,640510.0
1739993940,2708.93,2712.52,2708.93,2711.33,628072.0
1739994000,2711.33,2713.57,2710.66,2711.43,820782.0
1739994060,2711.43,2711.82,2710.54,2710.56,281228.0
1739994120,2710.56,2710.56,2708.0,2708.01,524714.0
1739994180,2708.01,2709.64,2708.0,2708.52,227762.0
1739994240,2708.52,2709.32,2708.33,2708.59,142786.0
1739994300,2709.21,2710.81,2706.3,2706.31,443288.0
1739994360,2706.31,2707.9,2706.01,2707.2,561622.0
1739994420,2707.2,2708.93,2707.2,2707.91,626950.0
1739994480,2707.91,2708.34,2705.01,2705.78,869766.0
1739994540,2705.94,2708.16,2705.94,2707.68,397124.0
1739994600,2707.68,2707.68,2705.46,2706.04,569088.0
1739994660,2706.04,2708.7,2705.47,2707.73,473686.0
1739994720,2707.73,2707.73,2705.47,2705.7,379082.0
1739994780,2705.65,2709.85,2705.27,2709.7,2128782.0
1739994840,2709.67,2709.88,2708.67,2709.88,319128.0
1739994900,2709.88,2710.31,2708.39,2708.6,475166.0
1739994960,2708.6,2709.33,2706.26,2708.62,840722.0
1739995020,2708.52,2709.4,2707.64,2709.03,213874.0
1739995080,2709.03,2709.79,2707.24,2709.65,575658.0
1739995140,2709.65,2711.02,2709.64,2710.83,484448.0
1739995200,2710.77,2710.97,2708.93,2709.94,567454.0
1739995260,2709.94,2710.8,2707.71,2710.74,798484.0
1739995320,2710.79,2713.71,2710.79,2713.09,1162254.0
1739995380,2713.09,2714.77,2711.7,2714.76,860880.0
1739995440,2714.71,2714.71,2712.61,2713.69,703200.0
1739995500,2713.74,2715.43,2713.67,2714.07,1529376.0
1739995560,2714.07,2717.7,2714.06,2717.03,1226884.0
1739995620,2717.04,2719.58,2717.03,2718.3,1993550.0
1739995680,2718.3,2720.47,2717.92,2720.45,1886610.0
1739995740,2720.65,2720.65,2718.01,2718.01,983850.0
1739995800,2718.06,2722.33,2718.06,2720.65,1974384.0
1739995860,2721.0,2722.37,2719.67,2719.73,1249576.0
1739995920,2719.93,2719.93,2717.22,2719.76,1011672.0
1739995980,2719.76,2720.34,2717.0,2717.23,556806.0
1739996040,2717.23,2719.45,2717.05,2718.82,850614.0
1739996100,2718.82,2719.08,2717.3,2719.07,510398.0
1739996160,2719.07,2720.22,2717.98,2719.74,942084.0
1739996220,2719.74,2719.75,2718.31,2719.7,463594.0
1739996280,2719.93,2720.37,2719.14,2720.3,669612.0
1739996340,2720.3,2722.0,2720.3,2721.97,1022942.0
1739996400,2721.97,2722.69,2720.64,2720.64,975406.0
1739996460,2720.64,2720.7,2718.72,2719.2,682948.0
1739996520,2719.2,2719.2,2717.87,2718.28,781070.0
1739996580,2718.28,2718.95,2717.11,2718.95,776268.0
1739996640,2718.96,2719.62,2717.11,2719.61,633486.0
1739996700,2719.61,2719.7,2718.01,2718.04,470798.0
1739996760,2718.09,2719.49,2717.19,2717.63,520220.0
1739996820,2717.63,2717.65,2712.81,2714.26,2614764.0
1739996880,2714.26,2714.82,2711.79,2713.13,1301506.0
1739996940,2713.64,2714.3,2711.63,2712.44,595818.0
1739997000,2712.57,2716.28,2712.45,2716.28,1445894.0
1739997060,2716.28,2719.23,2716.28,2719.02,751320.0
1739997120,2719.07,2722.2,2719.07,2722.2,1054838.0
1739997180,2722.2,2722.76,2720.76,2721.48,5432430.0
1739997240,2721.48,2721.74,2718.61,2719.88,1426450.0
1739997300,2719.88,2722.0,2719.13,2719.39,1623360.0
1739997360,2719.39,2720.48,2717.01,2719.23,781526.0
1739997420,2719.24,2719.59,2717.19,2717.2,382892.0
1739997480,2717.2,2717.2,2714.94,2715.0,763100.0
1739997540,2715.06,2716.41,2713.44,2716.35,812084.0
1739997600,2716.35,2717.13,2716.07,2716.53,337726.0
1739997660,2716.55,2716.55,2714.05,2715.65,565456.0
1739997720,2716.09,2718.91,2714.89,2718.28,455230.0
1739997780,2717.97,2718.43,2716.88,2717.52,245690.0
1739997840,2717.52,2719.17,2717.52,2718.68,397266.0
1739997900,2718.68,2718.89,2714.94,2716.4,638762.0
1739997960,2716.36,2717.91,2715.06,2717.91,446786.0
1739998020,2717.94,2718.52,2716.1,2718.14,525910.0
1739998080,2718.25,2719.61,2718.22,2719.17,489650.0
1739998140,2719.17,2719.72,2717.29,2717.93,838694.0
1739998200,2718.91,2720.89,2718.91,2720.69,1323310.0
1739998260,2720.69,2723.98,2720.61,2722.45,2020564.0
1739998320,2722.45,2722.45,2719.22,2720.03,832620.0
1739998380,2720.03,2722.45,2719.91,2721.65,575472.0
1739998440,2721.65,2721.73,2717.15,2718.94,1116452.0
1739998500,2719.05,2721.36,2718.55,2721.36,411834.0
1739998560,2721.41,2721.81,2717.4,2718.65,872884.0
1739998620,2718.65,2718.65,2716.69,2717.84,808718.0
1739998680,2717.84,2718.53,2717.25,2717.49,612122.0
1739998740,2717.54,2721.06,2715.77,2719.53,5567838.0
1739998800,2719.53,2720.78,2717.53,2718.1,1724360.0
1739998860,2717.96,2718.03,2714.14,2716.18,896404.0
1739998920,2716.18,2719.66,2714.28,2719.64,885148.0
1739998980,2719.64,2719.69,2717.3,2718.2,620160.0
1739999040,2718.2,2718.45,2716.94,2718.17,354668.0
1739999100,2718.12,2719.57,2715.89,2717.41,673060.0
1739999160,2717.41,2718.44,2715.22,2718.14,396246.0
1739999220,2718.14,2719.82,2718.14,2718.99,547708.0
1739999280,2718.99,2720.47,2718.88,2720.24,564108.0
1739999340,2720.24,2721.5,2720.22,2720.47,636062.0
1739999400,2720.47,2720.47,2718.6,2719.53,432030.0
1739999460,2719.53,2723.05,2719.52,2722.01,1036608.0
1739999520,2722.01,2722.01,2720.78,2721.29,520490.0
1739999580,2721.29,2721.8,2721.0,2721.36,210022.0
1739999640,2721.35,2721.49,2720.04,2720.95,469012.0
1739999700,2721.01,2723.0,2720.95,2722.99,331510.0
1739999760,2722.99,2723.05,2721.15,2722.81,386892.0
1739999820,2722.86,2724.62,2722.86,2723.78,1310532.0
1739999880,2723.78,2723.98,2721.38,2722.44,654872.0
1739999940,2722.44,2723.03,2721.0,2722.0,284564.0
1740000000,2722.0,2726.55,2721.22,2725.52,4577170.0
1740000060,2725.59,2726.55,2724.51,2726.53,1274722.0
1740000120,2726.53,2726.55,2724.77,2725.47,1660636.0
1740000180,2725.47,2726.55,2725.1,2725.1,1331208.0
1740000240,2725.1,2725.97,2725.1,2725.52,554860.0
1740000300,2725.6,2725.9,2723.22,2724.36,1633014.0
1740000360,2724.17,2725.0,2723.78,2724.76,256004.0
1740000420,2724.76,2724.76,2722.73,2723.56,402800.0
1740000480,2723.56,2723.59,2722.52,2723.48,419380.0
1740000540,2723.48,2723.54,2722.04,2722.63,164276.0
1740000600,2722.63,2724.41,2722.22,2722.47,689142.0
1740000660,2722.47,2722.58,2721.0,2722.49,474544.0
1740000720,2722.41,2722.48,2720.41,2721.95,788972.0
1740000780,2721.95,2723.39,2721.92,2722.88,217344.0
1740000840,2722.88,2723.98,2722.3,2722.4,215810.0
1740000900,2722.4,2723.15,2721.4,2722.27,589098.0
1740000960,2722.27,2724.69,2721.46,2724.37,1655972.0
1740001020,2724.37,2724.99,2723.57,2724.94,616968.0
1740001080,2724.94,2725.23,2722.8,2722.8,428024.0
1740001140,2722.87,2724.4,2722.87,2723.78,302366.0
1740001200,2723.78,2725.44,2723.44,2725.42,222474.0
1740001260,2725.42,2726.55,2725.42,2726.02,440564.0
1740001320,2726.02,2726.55,2725.54,2726.55,402564.0
1740001380,2726.55,2728.38,2726.1,2726.3,1962174.0
1740001440,2726.3,2726.3,2722.45,2723.18,3167604.0
1740001500,2723.18,2723.18,2718.89,2719.06,1729224.0
1740001560,2719.06,2721.19,2719.04,2719.24,647866.0
1740001620,2719.24,2719.65,2718.12,2719.23,1055988.0
1740001680,2719.13,2720.46,2718.5,2719.47,372502.0
1740001740,2719.47,2719.47,2718.06,2718.44,430772.0
1740001800,2718.44,2718.86,2716.1,2716.38,757418.0
1740001860,2716.38,2716.91,2713.59,2713.6,2026044.0
1740001920,2713.6,2715.99,2712.44,2715.69,1017818.0
1740001980,2715.62,2715.62,2710.7,2711.8,1376130.0
1740002040,2711.8,2711.8,2708.21,2710.18,1647844.0
1740002100,2710.18,2711.49,2710.02,2711.49,577904.0
1740002160,2711.5,2712.4,2706.25,2707.68,1838926.0
1740002220,2706.93,2707.43,2704.72,2707.38,2350250.0
1740002280,2707.11,2709.45,2707.06,2709.44,710956.0
1740002340,2709.44,2709.44,2706.67,2708.39,543174.0
1740002400,2708.4,2709.4,2707.55,2707.95,831854.0
1740002460,2707.95,2709.56,2707.82,2709.22,744012.0
1740002520,2709.22,2711.19,2709.22,2711.19,671296.0
1740002580,2711.19,2712.75,2710.89,2712.75,735712.0
1740002640,2712.75,2713.98,2712.75,2713.07,930274.0
1740002700,2713.07,2713.07,2710.02,2711.16,554120.0
1740002760,2711.69,2712.93,2711.13,2712.93,468762.0
1740002820,2712.98,2713.86,2712.89,2713.53,427654.0
1740002880,2713.53,2714.0,2712.77,2712.81,535186.0
1740002940,2712.81,2712.82,2710.89,2711.13,332546.0
1740003000,2711.13,2712.09,2710.14,2711.53,711064.0
1740003060,2711.53,2714.21,2711.53,2714.14,524718.0
1740003120,2714.14,2715.32,2712.78,2713.22,608924.0
1740003180,2713.14,2713.14,2711.15,2711.53,194014.0
1740003240,2711.53,2712.98,2711.32,2712.97,273590.0
1740003300,2712.97,2713.09,2709.05,2709.26,681456.0
1740003360,2709.26,2710.99,2709.19,2709.76,1013122.0
1740003420,2709.73,2709.73,2706.72,2707.5,970150.0
1740003480,2707.5,2709.89,2707.5,2709.89,1207428.0
1740003540,2709.89,2711.0,2709.22,2709.23,360752.0
1740003600,2709.23,2710.0,2707.85,2709.99,589708.0
1740003660,2709.99,2711.62,2709.98,2710.82,216646.0
1740003720,2710.82,2712.19,2710.81,2711.1,680650.0
1740003780,2711.1,2712.69,2711.1,2712.69,411006.0
1740003840,2712.69,2713.61,2712.35,2712.41,1180942.0
1740003900,2712.41,2714.62,2712.41,2714.61,199400.0
1740003960,2714.61,2714.77,2713.96,2714.7,523178.0
1740004020,2714.7,2714.94,2713.11,2713.11,548410.0
1740004080,2713.11,2713.11,2711.17,2712.0,371198.0
1740004140,2712.0,2712.75,2712.0,2712.75,292358.0
1740004200,2712.75,2712.75,2712.18,2712.19,442484.0
1740004260,2712.19,2712.19,2708.81,2708.88,644948.0
1740004320,2708.83,2709.12,2708.81,2709.11,300218.0
1740004380,2709.11,2709.17,2709.1,2709.11,171632.0
1740004440,2709.11,2711.79,2708.81,2711.78,1123902.0
1740004500,2711.78,2711.78,2709.38,2709.39,488730.0
1740004560,2709.39,2710.27,2709.34,2710.26,182212.0
1740004620,2710.32,2710.67,2709.94,2709.95,380446.0
1740004680,2709.96,2711.37,2709.94,2710.6,474034.0
1740004740,2710.6,2711.15,2710.0,2711.15,327776.0
1740004800,2710.99,2712.5,2710.99,2712.1,345904.0
1740004860,2712.1,2712.15,2709.38,2709.98,527460.0
1740004920,2709.98,2710.0,2709.92,2709.99,141702.0
1740004980,2709.99,2710.03,2708.97,2708.98,238770.0
1740005040,2708.98,2711.08,2708.97,2710.67,1107688.0
1740005100,2710.67,2711.24,2710.67,2711.1,420622.0
1740005160,2711.1,2714.75,2711.0,2713.68,3273424.0
1740005220,2713.65,2722.33,2713.35,2722.32,3953198.0
1740005280,2722.32,2723.54,2722.31,2722.42,1479318.0
1740005340,2722.24,2724.84,2719.88,2724.84,1250622.0
1740005400,2724.89,2725.0,2720.92,2721.05,2320890.0
1740005460,2721.05,2724.17,2721.04,2724.11,754674.0
1740005520,2724.11,2725.18,2723.35,2725.18,689006.0
1740005580,2725.55,2728.14,2725.38,2728.14,1906058.0
1740005640,2728.14,2729.81,2728.01,2728.65,3820312.0
1740005700,2728.65,2728.65,2722.42,2722.51,4783726.0
1740005760,2722.56,2724.13,2721.35,2723.43,1152766.0
1740005820,2723.43,2723.78,2721.36,2723.7,1364818.0
1740005880,2723.7,2723.7,2720.0,2720.4,1487880.0
1740005940,2720.41,2722.77,2720.01,2720.26,1140102.0
1740006000,2720.26,2723.23,2720.26,2723.16,733664.0
1740006060,2723.2,2729.15,2723.2,2726.26,2002510.0
1740006120,2726.4,2732.97,2726.4,2727.39,7445104.0
1740006180,2727.39,2728.26,2724.7,2724.88,2084338.0
1740006240,2724.77,2728.9,2724.51,2726.83,1609816.0
1740006300,2726.83,2728.16,2724.81,2726.51,1701150.0
1740006360,2726.51,2727.14,2724.59,2725.13,876218.0
1740006420,2725.13,2725.13,2722.74,2724.38,1054716.0
1740006480,2724.38,2724.82,2722.43,2723.38,923742.0
1740006540,2723.38,2723.49,2722.65,2723.01,1253578.0
1740006600,2723.01,2724.18,2722.09,2723.47,752370.0
1740006660,2723.53,2723.9,2720.95,2722.66,1072052.0
1740006720,2722.66,2723.0,2720.02,2720.56,932734.0
1740006780,2720.56,2720.62,2719.35,2719.89,1346786.0
1740006840,2719.89,2719.9,2715.65,2717.23,3382094.0
1740006900,2717.23,2719.19,2717.23,2719.18,1106050.0
1740006960,2719.18,2721.4,2719.18,2721.38,1735624.0
1740007020,2721.38,2723.44,2721.37,2722.49,702778.0
1740007080,2722.49,2722.5,2721.01,2721.43,544042.0
1740007140,2721.43,2721.82,2720.21,2721.81,510956.0
1740007200,2721.81,2721.81,2720.0,2721.27,377158.0
1740007260,2721.27,2722.37,2721.15,2721.5,997142.0
1740007320,2721.5,2723.87,2721.5,2723.82,1037642.0
1740007380,2723.82,2724.29,2723.0,2724.29,955038.0
1740007440,2724.29,2724.98,2723.81,2724.82,929346.0
1740007500,2724.82,2725.55,2722.25,2723.11,728818.0
1740007560,2723.11,2724.2,2722.3,2723.7,727922.0
1740007620,2723.7,2725.0,2722.61,2724.34,354332.0
1740007680,2724.29,2724.29,2720.79,2720.85,696914.0
1740007740,2720.85,2722.43,2720.12,2722.43,696088.0
1740007800,2722.43,2723.77,2722.01,2722.9,322352.0
1740007860,2722.9,2722.9,2720.01,2720.19,435666.0
1740007920,2720.19,2721.15,2719.08,2719.08,689760.0
1740007980,2719.07,2719.69,2718.0,2719.68,794746.0
1740008040,2719.68,2720.29,2718.0,2719.42,511022.0
1740008100,2719.42,2719.99,2718.01,2718.47,516038.0
1740008160,2718.47,2718.7,2717.95,2718.32,336156.0
1740008220,2718.32,2719.37,2716.61,2719.36,551768.0
1740008280,2719.36,2719.61,2717.11,2717.11,716076.0
1740008340,2717.11,2717.32,2716.18,2717.31,666882.0
1740008400,2717.31,2717.55,2715.01,2715.65,563410.0
1740008460,2715.65,2716.58,2714.04,2715.99,2478516.0
1740008520,2715.99,2717.37,2715.3,2717.36,2326440.0
1740008580,2717.35,2718.63,2717.35,2718.56,608050.0
1740008640,2718.56,2718.58,2717.95,2718.01,280542.0
1740008700,2718.01,2718.03,2714.01,2714.01,708508.0
1740008760,2714.01,2714.06,2712.41,2712.53,1514854.0
1740008820,2712.53,2713.1,2711.67,2711.78,1445368.0
1740008880,2711.78,2713.06,2711.61,2713.05,911690.0
1740008940,2713.05,2714.56,2713.04,2713.59,642910.0
1740009000,2713.75,2716.2,2713.75,2715.45,1745888.0
1740009060,2715.45,2715.5,2713.86,2714.09,499702.0
1740009120,2714.09,2714.3,2712.45,2713.0,757522.0
1740009180,2712.96,2713.65,2712.55,2713.23,692152.0
1740009240,2713.23,2713.23,2711.93,2712.94,675468.0
1740009300,2712.95,2714.19,2712.73,2713.05,947060.0
1740009360,2713.06,2713.55,2712.52,2713.2,366818.0
1740009420,2713.2,2715.28,2713.2,2715.27,446200.0
1740009480,2715.27,2715.5,2714.6,2714.61,519096.0
1740009540,2714.61,2714.83,2714.05,2714.06,604486.0
1740009600,2714.06,2715.53,2713.26,2713.26,1206298.0
1740009660,2713.26,2715.96,2713.05,2715.95,664740.0
1740009720,2715.95,2716.87,2715.0,2715.01,1185508.0
1740009780,2715.01,2715.81,2713.78,2714.43,1552188.0
1740009840,2714.43,2716.29,2714.43,2715.91,347312.0
1740009900,2715.79,2715.79,2714.0,2714.86,801184.0
1740009960,2714.86,2714.86,2712.24,2712.31,727094.0
1740010020,2712.31,2713.48,2710.94,2712.92,1453726.0
1740010080,2712.92,2712.93,2710.56,2711.69,896958.0
1740010140,2711.69,2713.0,2711.16,2713.0,538430.0
1740010200,2713.0,2713.0,2710.65,2712.68,801546.0
1740010260,2712.68,2712.96,2711.68,2711.68,484330.0
1740010320,2711.68,2712.42,2710.72,2712.38,1087084.0
1740010380,2712.38,2713.02,2711.76,2712.46,1831700.0
1740010440,2712.46,2712.46,2710.72,2710.86,991640.0
1740010500,2710.86,2712.27,2710.33,2710.86,754128.0
1740010560,2710.86,2711.67,2709.78,2709.78,728266.0
1740010620,2709.88,2710.18,2708.53,2709.65,1906724.0
1740010680,2709.65,2712.9,2709.46,2712.9,1462254.0
1740010740,2712.9,2716.96,2712.9,2715.49,2745296.0
1740010800,2715.49,2717.78,2715.48,2715.84,1018184.0
1740010860,2715.78,2716.92,2714.71,2716.92,563392.0
1740010920,2716.92,2717.83,2714.4,2714.4,753902.0
1740010980,2714.47,2715.7,2712.45,2712.46,880078.0
1740011040,2712.46,2716.8,2712.46,2716.8,1872548.0
1740011100,2716.86,2717.62,2715.81,2715.81,1100234.0
1740011160,2715.81,2717.4,2715.13,2717.4,337744.0
1740011220,2717.4,2717.69,2715.9,2717.1,642886.0
1740011280,2717.1,2717.95,2716.56,2717.95,277372.0
1740011340,2717.95,2718.44,2717.07,2717.07,447724.0
1740011400,2717.01,2717.38,2715.28,2715.58,373148.0
1740011460,2715.58,2716.86,2713.43,2714.15,942460.0
1740011520,2714.35,2715.0,2712.92,2712.92,394136.0
1740011580,2712.92,2712.92,2710.94,2712.9,778274.0
1740011640,2712.9,2715.46,2712.9,2715.45,355590.0
1740011700,2715.45,2715.51,2713.0,2713.22,521720.0
1740011760,2713.22,2714.51,2713.01,2714.51,405028.0
1740011820,2714.63,2715.74,2713.93,2715.72,325090.0
1740011880,2716.1,2717.35,2715.9,2717.34,634020.0
1740011940,2717.34,2720.0,2717.34,2719.98,1883178.0
1740012000,2719.98,2721.89,2719.7,2721.11,1105758.0
1740012060,2721.11,2721.99,2720.47,2720.72,655098.0
1740012120,2720.4,2721.96,2720.4,2721.39,510454.0
1740012180,2721.39,2721.88,2721.31,2721.61,970110.0
1740012240,2721.61,2723.82,2721.38,2723.46,1195998.0
1740012300,2723.46,2723.56,2720.51,2720.54,4002018.0
1740012360,2720.54,2720.79,2718.4,2720.78,867456.0
1740012420,2720.78,2723.38,2720.0,2723.38,1002300.0
1740012480,2723.64,2725.31,2723.34,2725.22,2025340.0
1740012540,2725.22,2725.87,2724.81,2725.77,1201352.0
1740012600,2725.77,2726.56,2725.71,2726.56,1337676.0
1740012660,2726.56,2730.83,2725.96,2730.82,5917660.0
1740012720,2730.82,2732.52,2729.46,2729.46,4543170.0
1740012780,2729.46,2729.86,2725.01,2725.07,3090516.0
1740012840,2725.33,2728.35,2724.77,2727.39,1837226.0
1740012900,2727.45,2729.99,2726.94,2726.95,923894.0
1740012960,2726.95,2728.16,2726.23,2728.16,363914.0
1740013020,2728.16,2729.5,2727.1,2727.48,754296.0
1740013080,2727.48,2728.54,2727.1,2728.54,390312.0
1740013140,2728.54,2728.94,2727.6,2728.07,625414.0
1740013200,2728.03,2728.03,2726.0,2727.13,1337420.0
1740013260,2726.95,2728.19,2725.01,2728.19,1562698.0
1740013320,2728.19,2731.0,2728.19,2730.99,1027538.0
1740013380,2730.87,2732.45,2728.66,2728.66,1962748.0
1740013440,2728.44,2729.62,2726.0,2726.01,1534490.0
1740013500,2726.01,2727.37,2724.17,2727.11,1602408.0
1740013560,2727.11,2727.11,2723.49,2725.3,1472330.0
1740013620,2725.2,2725.73,2724.54,2725.41,756104.0
1740013680,2725.61,2726.5,2724.83,2724.97,648942.0
1740013740,2724.97,2725.0,2723.13,2723.37,1401922.0
1740013800,2723.37,2724.72,2723.06,2724.36,841236.0
1740013860,2724.23,2725.0,2723.18,2723.18,1273160.0
1740013920,2723.18,2723.89,2722.77,2723.04,606624.0
1740013980,2722.97,2723.1,2721.18,2721.64,2366724.0
1740014040,2721.64,2722.04,2721.0,2721.45,772672.0
1740014100,2721.55,2723.05,2721.2,2722.4,824592.0
1740014160,2722.44,2725.0,2722.06,2724.98,541646.0
1740014220,2724.98,2725.22,2723.83,2724.67,899176.0
1740014280,2724.67,2725.06,2722.21,2723.97,534712.0
1740014340,2724.25,2724.79,2723.01,2723.01,248976.0
1740014400,2723.01,2723.89,2721.89,2723.83,502572.0
1740014460,2723.83,2724.06,2722.85,2724.0,221376.0
1740014520,2724.0,2724.0,2721.97,2721.97,288682.0
1740014580,2721.97,2721.99,2720.02,2720.02,626590.0
1740014640,2720.02,2720.77,2717.72,2718.3,1278772.0
1740014700,2718.3,2719.03,2717.47,2718.39,830598.0
1740014760,2718.33,2719.54,2718.26,2719.35,295452.0
1740014820,2719.35,2719.53,2717.89,2717.89,1054282.0
1740014880,2717.85,2718.31,2717.07,2718.3,733298.0
1740014940,2718.3,2718.31,2717.47,2717.48,158132.0
1740015000,2717.48,2718.62,2717.13,2717.15,2908978.0
1740015060,2717.15,2718.07,2716.94,2717.01,331764.0
1740015120,2717.01,2718.07,2715.24,2715.35,1406292.0
1740015180,2715.78,2717.89,2714.89,2715.93,3476736.0
1740015240,2715.93,2716.43,2715.1,2715.3,954258.0
1740015300,2715.3,2715.3,2714.0,2714.16,989348.0
1740015360,2714.12,2714.41,2712.64,2714.29,1390384.0
1740015420,2714.29,2714.45,2713.14,2714.08,594358.0
1740015480,2714.08,2715.62,2713.67,2715.48,432228.0
1740015540,2715.48,2718.56,2715.44,2718.55,2612810.0
1740015600,2718.55,2718.55,2715.96,2715.96,253274.0
1740015660,2715.96,2715.96,2713.41,2714.65,1423904.0
1740015720,2714.65,2714.66,2713.76,2714.47,324048.0
1740015780,2714.47,2714.89,2714.27,2714.68,147938.0
1740015840,2714.74,2715.89,2714.74,2715.3,276166.0
1740015900,2715.3,2715.3,2711.35,2713.8,2791688.0
1740015960,2713.8,2715.19,2713.4,2714.48,646176.0
1740016020,2714.48,2715.23,2714.47,2714.67,354944.0
1740016080,2714.67,2714.67,2712.47,2713.66,524436.0
1740016140,2713.66,2713.74,2712.0,2712.01,631574.0
1740016200,2712.01,2712.68,2711.15,2712.68,775980.0
1740016260,2712.68,2713.07,2711.53,2711.99,484186.0
1740016320,2711.99,2712.48,2711.24,2712.07,582018.0
1740016380,2712.07,2713.3,2711.51,2713.22,641618.0
1740016440,2713.22,2716.3,2713.22,2716.3,1227520.0
1740016500,2716.3,2716.3,2715.13,2715.16,769870.0
1740016560,2715.16,2718.11,2715.15,2717.43,1400082.0
1740016620,2717.43,2717.71,2716.5,2716.69,894378.0
1740016680,2716.69,2717.65,2716.47,2717.64,313794.0
1740016740,2717.64,2718.0,2717.14,2717.99,270290.0
1740016800,2717.99,2720.4,2717.99,2718.77,2509570.0
1740016860,2718.83,2721.33,2718.76,2720.31,904918.0
1740016920,2720.31,2720.99,2719.65,2719.66,815146.0
1740016980,2719.66,2719.66,2718.47,2718.49,283566.0
1740017040,2718.49,2720.06,2718.48,2720.06,1974732.0
1740017100,2720.06,2720.8,2720.06,2720.18,533714.0
1740017160,2720.18,2721.95,2720.1,2721.22,626274.0
1740017220,2721.27,2724.15,2721.27,2723.49,656034.0
1740017280,2723.37,2723.37,2722.0,2722.01,669146.0
1740017340,2722.01,2723.31,2721.68,2723.31,335366.0
1740017400,2723.31,2726.23,2723.31,2726.08,1070008.0
1740017460,2726.08,2726.11,2723.25,2724.01,973340.0
1740017520,2724.0,2726.36,2724.0,2725.98,997890.0
1740017580,2725.98,2727.19,2725.72,2726.53,1050780.0
1740017640,2726.53,2728.81,2726.52,2728.8,1355012.0
1740017700,2728.76,2728.76,2727.23,2727.35,2643570.0
1740017760,2727.39,2727.74,2725.29,2725.36,1557070.0
1740017820,2725.19,2726.91,2724.67,2726.5,1436378.0
1740017880,2726.5,2727.99,2725.85,2727.99,1596588.0
1740017940,2727.99,2729.24,2726.82,2727.2,2056058.0
1740018000,2727.2,2727.55,2726.86,2727.53,599664.0
1740018060,2727.53,2728.37,2727.37,2728.28,1829866.0
1740018120,2728.28,2729.13,2728.17,2729.12,808416.0
1740018180,2729.12,2731.55,2729.11,2731.35,3478020.0
1740018240,2731.35,2731.37,2729.93,2730.43,874910.0
1740018300,2730.36,2731.61,2730.04,2730.42,1204152.0
1740018360,2730.38,2731.45,2730.28,2731.08,659852.0
1740018420,2731.08,2731.08,2728.23,2729.1,1287648.0
1740018480,2729.1,2729.2,2726.52,2727.1,966888.0
1740018540,2727.1,2727.47,2726.7,2727.07,990962.0
1740018600,2727.07,2727.4,2725.61,2725.61,529730.0
1740018660,2725.61,2725.95,2724.3,2724.51,577604.0
1740018720,2724.35,2725.11,2723.77,2723.77,842054.0
1740018780,2723.72,2725.12,2723.64,2724.07,1710096.0
1740018840,2724.01,2724.06,2722.6,2723.26,463268.0
1740018900,2723.26,2723.33,2722.34,2722.88,931238.0
1740018960,2722.85,2723.39,2722.0,2723.39,557676.0
1740019020,2723.48,2724.2,2722.04,2722.48,397974.0
1740019080,2722.55,2724.9,2721.53,2724.47,920736.0
1740019140,2724.54,2727.43,2724.14,2727.43,1090508.0
1740019200,2727.44,2728.76,2727.43,2728.49,733822.0
1740019260,2728.49,2730.28,2728.48,2730.22,1325308.0
1740019320,2730.22,2731.98,2730.04,2730.84,1711508.0
1740019380,2730.84,2731.16,2729.84,2729.84,1022424.0
1740019440,2729.84,2729.84,2727.76,2728.37,569306.0
1740019500,2728.37,2730.74,2728.28,2730.74,683064.0
1740019560,2730.74,2731.06,2730.42,2730.83,497094.0
1740019620,2730.83,2731.41,2730.49,2731.39,556692.0
1740019680,2731.39,2740.98,2730.81,2738.77,13161718.0
1740019740,2738.77,2745.17,2738.77,2744.96,7664454.0
1740019800,2744.84,2746.93,2740.7,2744.01,5743732.0
1740019860,2744.01,2748.97,2744.01,2744.61,7555810.0
1740019920,2744.61,2746.49,2742.94,2745.59,2557376.0
1740019980,2745.59,2747.81,2744.84,2746.37,2009690.0
1740020040,2746.37,2747.98,2745.98,2747.53,2339804.0
1740020100,2747.05,2749.57,2745.89,2746.93,6097484.0
1740020160,2746.82,2747.69,2745.09,2745.7,2034080.0
1740020220,2745.7,2745.92,2741.49,2742.96,2581164.0
1740020280,2742.66,2743.88,2741.89,2741.89,1541678.0
1740020340,2741.74,2741.74,2739.85,2740.34,2220468.0
1740020400,2740.4,2743.98,2740.4,2742.18,2062562.0
1740020460,2742.18,2744.05,2741.0,2741.01,1610984.0
1740020520,2741.01,2742.81,2740.21,2742.81,1236476.0
1740020580,2742.81,2745.5,2742.45,2745.27,1284346.0
1740020640,2745.27,2747.34,2744.43,2745.86,1862924.0
1740020700,2745.86,2745.94,2744.02,2745.28,1356466.0
1740020760,2745.42,2747.24,2743.49,2743.57,1357724.0
1740020820,2743.52,2744.68,2741.19,2741.5,1423742.0
1740020880,2741.5,2742.0,2739.05,2739.12,1245026.0
1740020940,2739.89,2740.36,2737.92,2737.97,2346200.0
1740021000,2737.97,2738.21,2736.18,2736.19,1770718.0
1740021060,2736.2,2738.9,2736.11,2738.68,2640710.0
1740021120,2738.64,2738.64,2736.01,2736.12,1561372.0
1740021180,2736.12,2737.11,2735.47,2736.96,826054.0
1740021240,2736.94,2736.94,2736.0,2736.5,876362.0
1740021300,2736.5,2736.94,2733.17,2733.17,3737140.0
1740021360,2733.24,2734.7,2732.01,2734.49,2575186.0
1740021420,2734.49,2734.61,2733.0,2733.48,1064276.0
1740021480,2733.45,2734.94,2732.48,2732.62,571136.0
1740021540,2732.62,2733.29,2731.77,2732.11,1110792.0
1740021600,2732.11,2732.95,2732.07,2732.73,994248.0
1740021660,2732.73,2734.79,2731.22,2734.42,791624.0
1740021720,2734.39,2735.0,2733.08,2733.99,902946.0
1740021780,2733.99,2736.72,2733.99,2736.34,1281838.0
1740021840,2736.34,2737.7,2735.91,2737.68,949062.0
1740021900,2737.68,2738.69,2737.12,2738.6,1361254.0
1740021960,2738.4,2739.97,2738.18,2739.0,901316.0
1740022020,2739.0,2740.23,2739.0,2739.66,633282.0
1740022080,2739.66,2740.14,2738.19,2738.21,1075884.0
1740022140,2738.21,2738.21,2737.13,2737.61,777642.0
1740022200,2737.61,2741.94,2737.61,2741.94,681934.0
1740022260,2741.75,2743.3,2741.17,2742.26,1170324.0
1740022320,2742.18,2743.19,2742.18,2743.09,677388.0
1740022380,2743.09,2743.94,2743.02,2743.66,2423100.0
1740022440,2743.66,2745.46,2742.77,2742.85,1717674.0
1740022500,2742.85,2743.29,2741.48,2741.88,766368.0
1740022560,2741.71,2743.0,2741.71,2742.01,516032.0
1740022620,2742.01,2742.31,2741.62,2741.62,506444.0
1740022680,2741.62,2743.57,2741.61,2743.57,476740.0
1740022740,2743.57,2743.57,2742.25,2742.27,359002.0
1740022800,2742.27,2743.77,2742.07,2743.47,383978.0
1740022860,2743.47,2743.9,2742.67,2742.69,1784566.0
1740022920,2742.69,2743.22,2742.67,2743.21,2503270.0
1740022980,2743.21,2743.22,2742.89,2742.89,278396.0
1740023040,2742.89,2742.9,2741.45,2741.52,453358.0
1740023100,2741.52,2743.02,2741.25,2743.01,480340.0
1740023160,2743.01,2744.99,2742.56,2744.57,1213836.0
1740023220,2744.57,2744.73,2743.19,2743.19,460964.0
1740023280,2743.19,2743.81,2742.73,2743.8,338644.0
1740023340,2743.8,2744.81,2743.23,2744.31,2174578.0
1740023400,2744.31,2745.0,2744.19,2744.32,903474.0
1740023460,2744.32,2745.19,2743.96,2744.55,656100.0
1740023520,2744.55,2744.9,2743.4,2743.81,343526.0
1740023580,2743.81,2743.82,2742.5,2742.52,437504.0
1740023640,2742.52,2744.9,2742.15,2744.89,305656.0
1740023700,2744.89,2745.5,2744.71,2745.27,1012206.0
1740023760,2745.22,2745.22,2742.06,2742.28,1239396.0
1740023820,2742.28,2742.29,2740.17,2740.18,660452.0
1740023880,2740.18,2741.95,2740.0,2741.94,611144.0
1740023940,2741.94,2741.94,2740.35,2740.42,1999166.0
1740024000,2740.42,2741.55,2740.31,2741.32,677940.0
1740024060,2741.32,2741.32,2738.72,2739.48,1916890.0
1740024120,2739.48,2740.81,2738.06,2740.77,1421640.0
1740024180,2740.77,2740.77,2738.8,2740.25,314256.0
1740024240,2740.04,2740.94,2739.67,2740.94,218344.0
1740024300,2740.94,2742.16,2740.93,2741.31,655962.0
1740024360,2741.31,2741.32,2740.32,2740.97,634850.0
1740024420,2740.97,2742.7,2740.6,2741.2,364122.0
1740024480,2741.2,2741.86,2740.57,2740.62,219428.0
1740024540,2740.62,2741.51,2740.32,2741.21,308100.0
1740024600,2741.21,2742.94,2741.21,2742.16,527936.0
1740024660,2742.12,2742.83,2741.84,2742.77,547114.0
1740024720,2742.77,2744.16,2742.01,2744.02,1347112.0
1740024780,2744.02,2744.25,2743.79,2744.18,563880.0
1740024840,2744.18,2745.0,2744.15,2744.4,903408.0
1740024900,2744.4,2747.56,2744.4,2747.32,2851750.0
1740024960,2747.14,2747.53,2745.34,2746.8,1696324.0
1740025020,2746.8,2746.97,2746.56,2746.57,625700.0
1740025080,2746.57,2746.78,2744.89,2745.1,1667682.0
1740025140,2745.1,2746.16,2744.33,2746.14,567436.0
1740025200,2746.14,2746.79,2745.71,2746.61,1492762.0
1740025260,2746.72,2749.34,2746.71,2748.71,2703454.0
1740025320,2749.54,2756.0,2749.54,2753.2,17111258.0
1740025380,2753.64,2753.69,2752.01,2752.01,2678134.0
1740025440,2752.01,2752.01,2750.57,2751.7,1362106.0
1740025500,2751.47,2753.49,2750.86,2752.29,1371328.0
1740025560,2752.29,2753.45,2751.37,2753.45,1104352.0
1740025620,2753.5,2755.05,2753.5,2754.73,1472806.0
1740025680,2754.73,2756.08,2754.63,2754.65,1228214.0
1740025740,2754.65,2754.66,2751.5,2751.55,1400300.0
1740025800,2751.47,2751.47,2748.19,2749.49,1150214.0
1740025860,2749.49,2749.58,2748.37,2749.18,650722.0
1740025920,2749.18,2749.93,2747.39,2748.32,940510.0
1740025980,2748.34,2749.12,2747.35,2747.99,1633176.0
1740026040,2747.99,2750.36,2747.75,2748.78,1635920.0
1740026100,2748.78,2748.79,2747.27,2748.33,2174026.0
1740026160,2748.28,2748.32,2746.95,2747.01,1890242.0
1740026220,2747.01,2747.02,2745.1,2745.11,1533850.0
1740026280,2745.11,2746.0,2745.04,2745.53,1235750.0
1740026340,2745.53,2746.33,2745.33,2745.34,999928.0
1740026400,2745.34,2745.35,2744.09,2744.11,776824.0
1740026460,2744.11,2744.49,2743.84,2743.96,1236672.0
1740026520,2743.89,2743.99,2743.44,2743.89,755798.0
1740026580,2743.9,2744.3,2743.01,2743.02,660690.0
1740026640,2743.02,2744.19,2743.01,2744.01,1293208.0
1740026700,2744.01,2744.45,2742.06,2742.06,963998.0
1740026760,2742.06,2742.96,2741.85,2742.88,1146072.0
1740026820,2742.88,2743.39,2741.31,2741.88,1129256.0
1740026880,2741.77,2743.19,2741.73,2743.01,1086402.0
1740026940,2743.01,2743.02,2740.52,2740.73,896142.0
1740027000,2740.8,2741.79,2740.71,2741.79,715146.0
1740027060,2741.8,2742.24,2741.19,2741.2,620858.0
1740027120,2741.2,2741.2,2739.95,2740.02,814136.0
1740027180,2740.02,2740.07,2738.51,2738.51,1135794.0
1740027240,2738.51,2738.52,2735.66,2736.68,2989406.0
1740027300,2736.69,2738.6,2736.69,2737.06,1498354.0
1740027360,2737.06,2738.69,2736.48,2738.4,986838.0
1740027420,2738.4,2739.66,2738.1,2738.11,888796.0
1740027480,2737.87,2737.87,2736.35,2737.42,719658.0
1740027540,2737.42,2738.43,2737.32,2738.26,1144534.0
1740027600,2738.26,2739.38,2737.63,2737.65,1111412.0
1740027660,2737.54,2737.54,2735.73,2735.8,947274.0
1740027720,2735.8,2736.72,2734.85,2736.71,1816594.0
1740027780,2736.71,2740.6,2736.71,2739.01,2870328.0
1740027840,2739.01,2740.57,2739.0,2739.87,1009434.0
1740027900,2739.87,2741.2,2739.38,2740.82,917886.0
1740027960,2740.82,2741.21,2739.19,2739.2,688966.0
1740028020,2739.2,2739.21,2737.5,2738.21,660722.0
1740028080,2738.21,2738.54,2737.54,2737.55,398268.0
1740028140,2737.55,2738.08,2737.35,2737.85,510482.0
1740028200,2737.85,2739.19,2737.01,2737.31,1084358.0
1740028260,2737.31,2737.32,2737.0,2737.22,230564.0
1740028320,2737.22,2737.23,2735.95,2736.15,414858.0
1740028380,2736.15,2736.16,2735.11,2735.4,808090.0
1740028440,2735.4,2735.94,2735.07,2735.07,456734.0
1740028500,2735.07,2735.35,2733.52,2734.47,1555968.0
1740028560,2734.47,2735.03,2734.19,2735.02,931790.0
1740028620,2735.02,2738.52,2735.02,2738.18,3073418.0
1740028680,2738.18,2739.61,2737.29,2738.99,1978640.0
1740028740,2738.99,2739.6,2738.14,2739.14,383532.0
1740028800,2739.15,2741.1,2739.09,2741.1,1056804.0
1740028860,2741.24,2741.76,2738.2,2739.0,1337970.0
1740028920,2739.0,2739.19,2736.93,2736.94,684896.0
1740028980,2736.94,2737.82,2736.14,2737.38,550794.0
1740029040,2737.38,2739.82,2737.38,2738.77,2862952.0
1740029100,2738.77,2738.78,2736.89,2737.38,1056802.0
1740029160,2737.38,2737.57,2735.18,2735.19,516260.0
1740029220,2735.19,2736.39,2734.8,2735.49,432334.0
1740029280,2735.49,2735.98,2734.8,2735.97,558478.0
1740029340,2735.97,2735.98,2735.07,2735.5,129216.0
1740029400,2735.5,2737.41,2734.85,2735.02,892040.0
1740029460,2735.02,2735.02,2733.66,2734.68,1289588.0
1740029520,2734.68,2735.9,2733.85,2735.9,945178.0
1740029580,2735.9,2736.0,2735.13,2735.26,283922.0
1740029640,2735.26,2736.64,2735.26,2736.59,318970.0
1740029700,2736.59,2737.77,2736.52,2737.34,759448.0
1740029760,2737.34,2738.79,2737.33,2738.36,750722.0
1740029820,2738.36,2738.56,2737.39,2738.29,360234.0
1740029880,2738.29,2738.29,2737.18,2737.18,290418.0
1740029940,2737.18,2738.28,2737.18,2737.99,288040.0
1740030000,2737.99,2737.99,2737.06,2737.06,263146.0
1740030060,2737.06,2737.08,2735.69,2736.21,585892.0
1740030120,2736.21,2736.69,2735.91,2736.61,178686.0
1740030180,2736.61,2737.2,2736.29,2736.79,434016.0
1740030240,2736.79,2736.79,2735.13,2735.22,2333152.0
1740030300,2735.26,2735.99,2734.65,2734.65,326908.0
1740030360,2734.42,2734.42,2732.77,2732.78,827380.0
1740030420,2732.78,2734.79,2732.4,2734.53,1487920.0
1740030480,2734.53,2734.53,2733.13,2733.88,851636.0
1740030540,2733.88,2733.89,2731.61,2731.72,755730.0
1740030600,2731.72,2732.08,2731.6,2731.73,2462822.0
1740030660,2731.73,2732.06,2731.31,2731.86,763740.0
1740030720,2731.86,2732.05,2730.3,2730.64,1109872.0
1740030780,2730.64,2731.37,2730.23,2730.24,865768.0
1740030840,2730.24,2730.28,2727.78,2728.19,5137230.0
1740030900,2728.19,2730.71,2727.86,2730.71,1827140.0
1740030960,2730.71,2732.55,2730.71,2731.74,1162308.0
1740031020,2731.74,2732.84,2731.1,2732.5,971038.0
1740031080,2732.5,2732.52,2731.39,2731.57,572158.0
1740031140,2731.57,2732.02,2730.85,2730.86,774230.0
1740031200,2730.86,2731.3,2728.67,2728.93,1504946.0
1740031260,2728.93,2730.19,2728.87,2730.18,940946.0
1740031320,2730.18,2732.99,2729.89,2732.98,1498240.0
1740031380,2732.98,2735.0,2732.51,2734.77,1219494.0
1740031440,2734.76,2735.57,2734.42,2734.5,2914784.0
1740031500,2734.5,2734.5,2731.56,2731.86,877878.0
1740031560,2731.86,2731.87,2730.0,2730.62,974744.0
1740031620,2730.62,2731.11,2726.03,2726.48,2737334.0
1740031680,2726.48,2727.21,2725.59,2726.94,4748040.0
1740031740,2726.94,2728.19,2726.42,2728.19,1147682.0
1740031800,2728.19,2728.19,2727.35,2727.78,1469640.0
1740031860,2727.78,2728.49,2725.75,2725.75,1231760.0
1740031920,2725.75,2726.61,2725.44,2726.01,927942.0
1740031980,2726.01,2726.24,2724.41,2726.21,2978936.0
1740032040,2726.21,2728.05,2726.21,2727.47,425718.0
1740032100,2727.47,2728.77,2727.12,2728.72,876422.0
1740032160,2728.72,2729.61,2728.0,2729.34,1823498.0
1740032220,2729.34,2729.99,2728.2,2728.79,974264.0
1740032280,2728.79,2728.79,2727.0,2727.01,527054.0
1740032340,2727.01,2727.01,2722.57,2724.76,1721864.0
1740032400,2724.76,2725.89,2723.07,2725.89,2008416.0
1740032460,2725.89,2727.04,2725.65,2727.0,988016.0
1740032520,2726.99,2728.59,2726.51,2727.32,1514968.0
1740032580,2727.32,2728.2,2727.0,2727.95,328950.0
1740032640,2727.95,2728.88,2726.78,2727.08,1046350.0
1740032700,2727.08,2728.41,2726.89,2727.84,478466.0
1740032760,2727.77,2729.0,2726.63,2728.01,431810.0
1740032820,2728.01,2728.57,2727.33,2727.66,424112.0
1740032880,2727.66,2728.81,2727.66,2727.99,352964.0
1740032940,2727.99,2729.17,2727.99,2728.48,950372.0
1740033000,2728.48,2728.99,2727.69,2728.97,872992.0
1740033060,2728.97,2731.43,2728.76,2731.43,996116.0
1740033120,2731.32,2731.32,2730.0,2730.4,669864.0
1740033180,2730.07,2730.43,2729.2,2730.07,646870.0
1740033240,2729.83,2729.83,2728.78,2729.27,631882.0
1740033300,2729.27,2729.91,2728.08,2728.52,703994.0
1740033360,2728.52,2728.6,2725.49,2725.88,1058750.0
1740033420,2725.88,2726.9,2724.73,2724.83,1954654.0
1740033480,2724.83,2726.16,2724.68,2725.3,834182.0
1740033540,2725.3,2727.12,2725.3,2727.12,1686878.0
1740033600,2727.12,2727.12,2725.8,2726.14,496344.0
1740033660,2726.14,2726.99,2725.3,2726.93,561670.0
1740033720,2726.94,2727.88,2726.94,2727.49,725834.0
1740033780,2727.49,2727.92,2727.34,2727.68,752480.0
1740033840,2727.68,2727.82,2726.56,2727.73,203648.0
1740033900,2727.73,2728.38,2725.31,2725.49,1835460.0
1740033960,2725.49,2725.78,2724.55,2725.02,686320.0
1740034020,2725.07,2725.98,2724.56,2724.58,470158.0
1740034080,2724.58,2726.84,2724.55,2726.18,579368.0
1740034140,2726.37,2727.04,2725.71,2726.68,513532.0
1740034200,2726.77,2727.5,2725.93,2726.98,973060.0
1740034260,2726.98,2728.0,2726.98,2727.46,216070.0
1740034320,2727.46,2727.47,2725.54,2726.99,267198.0
1740034380,2726.99,2729.11,2726.99,2728.82,1220004.0
1740034440,2728.82,2729.61,2728.59,2729.23,266224.0
1740034500,2728.94,2729.88,2728.66,2728.82,925656.0
1740034560,2728.82,2728.82,2728.17,2728.17,312904.0
1740034620,2728.17,2728.3,2727.09,2727.11,341754.0
1740034680,2727.11,2728.12,2727.11,2728.11,108604.0
1740034740,2728.11,2729.49,2728.0,2729.26,399614.0
1740034800,2729.26,2730.48,2728.02,2730.28,589824.0
1740034860,2730.28,2732.51,2730.28,2730.4,1474844.0
1740034920,2730.4,2730.4,2728.04,2728.4,370780.0
1740034980,2728.38,2728.38,2726.27,2726.28,716558.0
1740035040,2726.28,2727.17,2725.19,2726.57,1277892.0
1740035100,2726.57,2726.83,2725.72,2725.86,382118.0
1740035160,2725.86,2725.86,2724.5,2724.51,2336194.0
1740035220,2724.51,2725.68,2724.22,2725.52,587380.0
1740035280,2725.52,2725.73,2725.0,2725.69,584364.0
1740035340,2725.77,2726.27,2725.77,2725.94,515416.0
1740035400,2725.94,2726.83,2723.85,2723.86,1015760.0
1740035460,2723.86,2724.06,2723.23,2723.23,868224.0
1740035520,2723.23,2723.64,2721.26,2723.56,1940140.0
1740035580,2723.56,2724.26,2723.09,2724.2,592922.0
1740035640,2724.2,2724.2,2723.91,2724.14,218044.0
1740035700,2724.14,2725.85,2723.1,2725.66,1571294.0
1740035760,2725.66,2726.01,2725.23,2725.67,501616.0
1740035820,2725.55,2725.55,2722.5,2722.86,1695668.0
1740035880,2722.86,2722.86,2721.52,2722.44,603120.0
1740035940,2722.7,2723.15,2722.3,2722.99,965596.0
1740036000,2722.95,2722.95,2721.64,2722.39,698828.0
1740036060,2722.39,2723.65,2722.11,2723.19,559924.0
1740036120,2723.19,2723.5,2722.65,2722.65,352292.0
1740036180,2722.65,2724.31,2722.65,2723.8,243600.0
1740036240,2723.8,2725.46,2723.79,2724.67,283484.0
1740036300,2725.17,2725.75,2724.82,2724.82,334872.0
1740036360,2724.82,2726.08,2724.3,2724.31,338146.0
1740036420,2724.31,2724.6,2723.31,2724.1,275608.0
1740036480,2724.1,2725.36,2723.65,2724.81,1556538.0
1740036540,2724.81,2727.03,2724.81,2726.86,1168982.0
1740036600,2726.86,2728.0,2726.85,2728.0,755104.0
1740036660,2728.0,2729.4,2728.0,2729.35,1358084.0
1740036720,2729.22,2730.98,2729.22,2730.61,1684024.0
1740036780,2730.56,2735.3,2730.01,2734.81,2046004.0
1740036840,2734.67,2735.45,2733.29,2733.34,6399848.0
1740036900,2733.34,2733.36,2731.76,2731.77,1212184.0
1740036960,2731.77,2734.13,2731.31,2733.9,951300.0
1740037020,2733.9,2735.57,2733.9,2734.63,982966.0
1740037080,2734.63,2736.68,2734.63,2736.62,1333882.0
1740037140,2736.57,2736.57,2734.06,2734.63,826090.0
1740037200,2734.63,2734.96,2734.0,2734.27,1218698.0
1740037260,2734.27,2734.27,2732.38,2732.38,580446.0
1740037320,2732.38,2733.24,2732.31,2732.44,1078174.0
1740037380,2732.44,2733.2,2732.44,2732.99,394978.0
1740037440,2732.99,2732.99,2731.01,2731.09,1284956.0
1740037500,2731.39,2731.45,2730.52,2731.09,390868.0
1740037560,2731.09,2731.49,2730.52,2730.52,498954.0
1740037620,2730.52,2730.72,2729.01,2729.01,981520.0
1740037680,2729.01,2729.71,2728.45,2729.44,538216.0
1740037740,2729.44,2730.0,2729.21,2730.0,455320.0
1740037800,2730.0,2730.67,2729.23,2729.49,729302.0
1740037860,2729.49,2731.85,2729.48,2731.68,389352.0
1740037920,2731.68,2731.84,2731.25,2731.43,733872.0
1740037980,2731.43,2731.75,2730.52,2730.53,216610.0
1740038040,2730.53,2730.65,2730.27,2730.35,362068.0
1740038100,2730.36,2731.82,2730.26,2731.76,692550.0
1740038160,2731.69,2733.15,2731.61,2733.14,846492.0
1740038220,2733.14,2733.15,2731.92,2731.93,286374.0
1740038280,2731.93,2731.94,2730.82,2730.83,174876.0
1740038340,2730.83,2730.83,2728.87,2728.88,1284362.0
1740038400,2728.88,2729.61,2728.66,2729.59,2272932.0
1740038460,2729.59,2732.48,2729.59,2732.47,1093482.0
1740038520,2732.46,2733.15,2731.4,2732.43,940366.0
1740038580,2732.43,2732.43,2730.76,2731.53,575580.0
1740038640,2731.94,2732.28,2730.76,2732.27,264136.0
1740038700,2732.27,2733.15,2732.26,2733.12,862196.0
1740038760,2733.12,2733.12,2731.18,2732.16,478430.0
1740038820,2732.16,2733.99,2731.01,2733.98,562494.0
1740038880,2733.87,2734.22,2733.01,2733.79,512144.0
1740038940,2733.79,2733.79,2732.94,2733.3,451842.0
1740039000,2733.23,2733.24,2732.01,2733.24,378146.0
1740039060,2733.24,2733.99,2730.83,2731.74,353784.0
1740039120,2731.74,2733.6,2731.37,2733.53,257294.0
1740039180,2733.53,2733.6,2732.92,2733.09,213390.0
1740039240,2733.09,2733.5,2732.67,2732.72,266322.0
1740039300,2732.72,2733.61,2731.6,2733.03,307906.0
1740039360,2732.9,2733.08,2731.92,2732.39,205660.0
1740039420,2732.39,2732.4,2731.0,2731.0,1307404.0
1740039480,2731.0,2731.0,2729.31,2729.32,2101358.0
1740039540,2729.32,2732.4,2729.32,2732.39,362604.0
1740039600,2732.39,2732.5,2731.29,2731.3,330290.0
1740039660,2731.3,2731.31,2725.7,2727.05,12070328.0
1740039720,2727.05,2727.7,2726.28,2727.62,1406774.0
1740039780,2727.62,2729.09,2727.46,2728.93,642478.0
1740039840,2728.93,2729.4,2728.85,2729.39,468158.0
1740039900,2729.39,2729.53,2728.93,2729.02,351042.0
1740039960,2729.02,2729.74,2727.94,2729.73,566984.0
1740040020,2729.73,2731.16,2729.72,2731.05,751434.0
1740040080,2730.95,2732.02,2730.61,2730.63,673936.0
1740040140,2730.63,2732.16,2730.63,2732.14,499812.0
1740040200,2732.14,2733.15,2732.14,2733.14,400942.0
1740040260,2733.14,2733.19,2732.25,2732.33,340844.0
1740040320,2732.33,2733.73,2732.31,2733.54,391942.0
1740040380,2733.54,2733.54,2731.11,2731.2,602642.0
1740040440,2731.2,2731.2,2729.28,2729.41,536356.0
1740040500,2729.41,2729.81,2728.64,2729.59,291610.0
1740040560,2729.59,2729.69,2727.95,2729.1,317958.0
1740040620,2729.1,2729.1,2727.81,2727.82,417234.0
1740040680,2727.82,2729.23,2727.82,2728.73,384210.0
1740040740,2728.73,2729.11,2727.69,2727.99,545718.0
1740040800,2728.0,2728.78,2727.56,2727.57,397722.0
1740040860,2727.57,2727.57,2725.94,2726.01,920730.0
1740040920,2726.01,2729.82,2726.01,2729.81,1333596.0
1740040980,2729.81,2731.12,2729.75,2730.32,365392.0
1740041040,2730.31,2731.06,2730.31,2731.04,321136.0
1740041100,2731.04,2731.04,2729.9,2730.51,485504.0
1740041160,2730.51,2731.36,2729.97,2730.7,216966.0
1740041220,2730.66,2730.66,2728.17,2728.72,417692.0
1740041280,2728.77,2728.96,2728.21,2728.74,197456.0
1740041340,2728.74,2730.47,2728.07,2729.83,190278.0
1740041400,2729.83,2730.14,2729.11,2729.12,372042.0
1740041460,2729.12,2730.24,2729.11,2730.19,259788.0
1740041520,2730.19,2731.39,2730.11,2731.11,430436.0
1740041580,2731.19,2734.71,2731.11,2734.52,1778464.0
1740041640,2734.52,2734.83,2732.79,2734.28,5765416.0
1740041700,2734.28,2734.9,2733.53,2733.56,1263478.0
1740041760,2733.56,2734.2,2733.42,2733.6,303124.0
1740041820,2733.6,2733.61,2732.1,2732.86,476922.0
1740041880,2732.86,2732.86,2732.76,2732.78,130796.0
1740041940,2732.78,2732.78,2731.6,2731.96,710778.0
1740042000,2732.49,2732.78,2731.71,2732.57,405086.0
1740042060,2732.57,2732.69,2731.44,2731.45,419390.0
1740042120,2731.45,2731.51,2729.89,2730.46,620634.0
1740042180,2730.46,2730.46,2729.55,2729.7,280970.0
1740042240,2729.7,2730.06,2728.42,2728.49,1223228.0
1740042300,2728.56,2729.11,2728.14,2728.28,606484.0
1740042360,2728.34,2729.66,2728.34,2729.64,295572.0
1740042420,2729.64,2730.63,2729.13,2729.14,230492.0
1740042480,2729.08,2730.5,2728.56,2729.0,439326.0
1740042540,2729.05,2730.49,2729.05,2730.48,206764.0
1740042600,2730.48,2731.33,2730.39,2731.33,684426.0
1740042660,2731.33,2732.15,2731.04,2731.19,255224.0
1740042720,2731.13,2731.78,2730.06,2730.49,171782.0
1740042780,2730.49,2731.02,2730.33,2730.43,184934.0
1740042840,2730.43,2731.06,2730.42,2730.88,136766.0
1740042900,2730.88,2731.0,2729.1,2729.53,316414.0
1740042960,2729.53,2730.1,2728.61,2728.62,375628.0
1740043020,2728.62,2728.62,2727.55,2728.22,752596.0
1740043080,2728.22,2728.23,2726.53,2726.89,762754.0
1740043140,2726.89,2727.04,2726.18,2726.25,564796.0
1740043200,2726.25,2726.25,2725.26,2725.88,2042676.0
1740043260,2725.88,2726.9,2725.69,2726.82,2036174.0
1740043320,2726.82,2728.13,2726.82,2728.12,465694.0
1740043380,2728.12,2728.71,2727.03,2727.07,522552.0
1740043440,2727.12,2727.79,2727.01,2727.38,768274.0
1740043500,2727.56,2729.24,2727.33,2729.22,571308.0
1740043560,2729.23,2729.85,2728.42,2728.43,419164.0
1740043620,2728.43,2728.72,2727.8,2728.72,312794.0
1740043680,2728.72,2729.87,2728.72,2729.85,265206.0
1740043740,2729.85,2729.86,2728.47,2728.48,531186.0
1740043800,2728.48,2729.02,2728.17,2728.57,309434.0
1740043860,2728.57,2730.4,2728.57,2728.89,608534.0
1740043920,2728.89,2730.19,2728.88,2730.19,296246.0
1740043980,2730.15,2731.37,2729.78,2730.18,788914.0
1740044040,2730.18,2731.07,2729.46,2730.89,470468.0
1740044100,2730.89,2730.89,2729.6,2729.78,251070.0
1740044160,2729.78,2730.07,2728.85,2729.27,403034.0
1740044220,2729.27,2729.27,2726.84,2726.84,384622.0
1740044280,2726.84,2727.99,2726.27,2726.38,532268.0
1740044340,2726.38,2726.98,2724.89,2725.48,1482500.0
1740044400,2725.52,2727.51,2725.52,2727.4,1086978.0
1740044460,2727.4,2728.05,2726.61,2727.25,844204.0
1740044520,2727.25,2727.58,2726.9,2727.57,506732.0
1740044580,2727.62,2729.8,2727.62,2728.89,1083690.0
1740044640,2728.89,2729.0,2727.56,2727.74,477314.0
1740044700,2727.74,2727.81,2725.89,2726.51,3818826.0
1740044760,2726.51,2727.21,2725.27,2725.67,1454394.0
1740044820,2725.67,2726.9,2725.65,2726.72,957926.0
1740044880,2726.72,2727.17,2725.96,2727.16,269708.0
1740044940,2727.16,2727.16,2725.65,2725.67,203498.0
1740045000,2725.62,2726.05,2725.0,2725.23,577612.0
1740045060,2725.23,2725.52,2724.09,2724.1,707156.0
1740045120,2724.1,2724.73,2724.05,2724.6,857308.0
1740045180,2724.6,2724.67,2723.96,2724.6,705524.0
1740045240,2724.6,2725.58,2724.6,2725.58,330284.0
1740045300,2725.63,2725.69,2724.29,2724.29,401594.0
1740045360,2724.27,2725.0,2724.14,2724.78,325344.0
1740045420,2724.78,2724.79,2724.38,2724.39,344758.0
1740045480,2724.39,2724.4,2723.71,2723.73,458276.0
1740045540,2723.73,2724.65,2723.72,2724.51,566800.0
1740045600,2724.51,2725.93,2724.14,2725.92,533626.0
1740045660,2725.92,2728.74,2725.63,2728.39,670576.0
1740045720,2728.39,2728.69,2726.48,2728.68,550668.0
1740045780,2728.68,2728.94,2727.43,2727.43,726272.0
1740045840,2727.43,2727.59,2726.5,2726.51,700720.0
1740045900,2726.51,2728.79,2726.44,2728.53,356978.0
1740045960,2728.53,2730.4,2728.52,2729.89,881652.0
1740046020,2729.89,2730.24,2728.77,2729.61,880120.0
1740046080,2729.61,2730.37,2729.42,2729.98,725044.0
1740046140,2729.98,2730.68,2729.85,2730.67,301908.0
1740046200,2730.81,2731.94,2730.51,2730.57,1134254.0
1740046260,2730.57,2731.33,2730.06,2730.27,1022102.0
1740046320,2730.16,2730.16,2729.02,2729.8,341008.0
1740046380,2729.8,2729.8,2728.65,2729.73,869296.0
1740046440,2729.73,2729.73,2728.6,2728.65,215626.0
1740046500,2728.62,2731.56,2728.49,2730.89,833450.0
1740046560,2730.89,2732.37,2730.17,2732.35,839202.0
1740046620,2732.35,2732.99,2732.19,2732.2,817376.0
1740046680,2732.2,2732.81,2732.18,2732.34,457600.0
1740046740,2732.34,2732.72,2732.01,2732.43,564548.0
1740046800,2732.43,2732.8,2731.54,2732.8,912760.0
1740046860,2732.8,2733.29,2732.53,2732.99,810946.0
1740046920,2732.99,2733.06,2730.27,2731.77,976358.0
1740046980,2731.74,2731.74,2730.88,2731.68,467832.0
1740047040,2731.6,2732.66,2731.6,2732.58,257126.0
1740047100,2732.65,2734.36,2732.63,2734.35,624924.0
1740047160,2734.51,2735.51,2734.27,2734.61,2255774.0
1740047220,2734.61,2734.62,2733.6,2734.08,639134.0
1740047280,2734.08,2734.98,2733.61,2734.98,518830.0
1740047340,2734.98,2737.71,2734.98,2736.89,1444236.0
1740047400,2736.89,2739.43,2736.88,2739.16,3241054.0
1740047460,2739.16,2741.98,2739.16,2740.53,2506418.0
1740047520,2740.53,2740.78,2739.4,2739.7,829322.0
1740047580,2739.7,2739.7,2737.27,2737.32,1036012.0
1740047640,2737.32,2737.32,2735.36,2736.36,1520532.0
1740047700,2736.36,2737.86,2736.22,2737.19,621310.0
1740047760,2737.19,2738.07,2736.84,2737.66,545638.0
1740047820,2737.66,2738.36,2737.39,2737.39,283752.0
1740047880,2737.39,2737.4,2735.71,2736.01,1605228.0
1740047940,2735.8,2741.77,2735.72,2741.6,3192184.0
1740048000,2741.21,2743.16,2740.75,2742.31,1986668.0
1740048060,2742.31,2743.04,2740.82,2740.82,1666290.0
1740048120,2740.71,2741.32,2739.92,2740.34,865960.0
1740048180,2740.34,2741.89,2740.34,2741.55,596214.0
1740048240,2741.55,2742.28,2741.32,2741.88,441450.0
1740048300,2741.88,2742.89,2741.39,2741.39,510238.0
1740048360,2741.29,2742.06,2739.06,2739.06,592594.0
1740048420,2739.06,2740.54,2738.71,2738.72,814504.0
1740048480,2738.72,2739.71,2738.31,2739.71,679162.0
1740048540,2739.71,2739.73,2739.25,2739.6,354708.0
1740048600,2739.6,2740.35,2739.59,2740.14,628638.0
1740048660,2740.14,2740.14,2738.43,2738.53,794482.0
1740048720,2738.53,2739.2,2738.11,2739.16,586220.0
1740048780,2739.1,2740.92,2739.04,2740.71,469420.0
1740048840,2740.71,2741.72,2739.53,2741.71,594410.0
1740048900,2741.71,2743.0,2741.43,2741.82,930490.0
1740048960,2741.82,2743.37,2741.46,2743.28,601266.0
1740049020,2743.28,2744.5,2742.8,2744.01,1480842.0
1740049080,2744.01,2744.89,2743.59,2744.5,1009488.0
1740049140,2744.54,2744.9,2744.24,2744.36,970630.0
1740049200,2744.36,2744.96,2743.5,2743.82,1621858.0
1740049260,2743.82,2745.0,2743.58,2744.3,1102672.0
1740049320,2744.43,2744.43,2743.53,2743.93,1084256.0
1740049380,2743.93,2745.0,2743.93,2744.98,658328.0
1740049440,2744.98,2745.74,2743.06,2743.07,1341722.0
1740049500,2743.07,2743.57,2742.55,2742.7,1110046.0
1740049560,2742.7,2743.91,2742.69,2742.89,705692.0
1740049620,2742.89,2743.72,2742.42,2743.28,855376.0
1740049680,2743.25,2743.49,2742.36,2742.46,499450.0
1740049740,2742.46,2742.49,2741.63,2741.64,396006.0
1740049800,2741.41,2741.41,2739.22,2739.22,1209388.0
1740049860,2739.22,2740.02,2738.64,2739.96,608768.0
1740049920,2739.95,2741.03,2739.43,2739.43,569626.0
1740049980,2739.43,2739.45,2738.14,2738.4,821982.0
1740050040,2738.32,2738.48,2738.0,2738.08,474134.0
1740050100,2738.08,2738.53,2736.46,2736.46,928844.0
1740050160,2736.46,2737.9,2736.46,2737.88,505712.0
1740050220,2737.88,2738.0,2736.72,2737.15,293462.0
1740050280,2737.15,2737.87,2737.15,2737.86,313484.0
1740050340,2737.86,2740.24,2737.85,2739.23,632394.0
1740050400,2739.23,2739.48,2738.0,2739.46,320102.0
1740050460,2739.46,2739.47,2738.23,2738.91,378288.0
1740050520,2738.91,2738.92,2737.31,2737.46,222282.0
1740050580,2737.46,2738.25,2737.01,2737.38,663752.0
1740050640,2737.38,2738.0,2736.81,2737.77,1371772.0
1740050700,2737.77,2738.0,2736.52,2737.99,359622.0
1740050760,2737.99,2739.78,2737.98,2739.26,653908.0
1740050820,2739.26,2740.66,2739.25,2740.65,841642.0
1740050880,2740.65,2741.15,2739.6,2739.95,321404.0
1740050940,2739.95,2740.07,2739.23,2740.06,369398.0
1740051000,2740.06,2740.69,2739.51,2740.1,1080876.0
1740051060,2740.1,2740.98,2740.08,2740.33,175950.0
1740051120,2740.27,2741.31,2739.3,2739.3,771910.0
1740051180,2739.3,2739.58,2736.9,2737.2,390276.0
1740051240,2737.26,2737.78,2736.54,2737.35,491808.0
1740051300,2737.35,2737.36,2736.0,2737.22,668076.0
1740051360,2737.22,2737.65,2736.31,2736.32,376294.0
1740051420,2736.32,2736.32,2735.69,2736.11,591796.0
1740051480,2736.11,2736.44,2735.17,2736.42,970898.0
1740051540,2736.42,2736.44,2735.32,2735.32,368342.0
1740051600,2735.2,2735.96,2734.39,2735.95,941824.0
1740051660,2735.95,2737.82,2735.94,2737.57,382066.0
1740051720,2737.57,2739.65,2737.57,2738.95,1243222.0
1740051780,2738.95,2738.95,2738.08,2738.09,149258.0
1740051840,2738.09,2738.57,2738.02,2738.08,305456.0
1740051900,2738.08,2738.72,2737.14,2738.72,351448.0
1740051960,2738.72,2740.08,2738.28,2740.07,673004.0
1740052020,2739.36,2740.23,2739.01,2740.22,285514.0
1740052080,2740.22,2740.82,2739.4,2740.59,317150.0
1740052140,2740.46,2740.63,2739.68,2739.91,360908.0
1740052200,2739.49,2741.77,2739.39,2741.43,1073648.0
1740052260,2741.43,2741.44,2740.55,2740.55,547016.0
1740052320,2740.55,2740.55,2738.56,2738.9,451864.0
1740052380,2738.9,2738.91,2738.77,2738.78,205412.0
1740052440,2738.78,2738.78,2736.91,2736.91,281782.0
1740052500,2736.91,2739.55,2736.55,2739.03,1848418.0
1740052560,2739.03,2740.0,2739.03,2739.77,781392.0
1740052620,2739.77,2741.0,2739.27,2739.89,835068.0
1740052680,2739.89,2740.46,2739.26,2739.91,275868.0
1740052740,2739.91,2740.32,2739.25,2739.36,248262.0
1740052800,2739.36,2742.25,2739.36,2742.24,2595806.0
1740052860,2742.24,2742.69,2740.39,2741.2,1441324.0
1740052920,2741.2,2742.29,2741.2,2742.28,419902.0
1740052980,2742.28,2742.41,2741.24,2742.03,1472936.0
1740053040,2742.03,2742.27,2740.85,2741.59,1391490.0
1740053100,2741.59,2744.4,2741.59,2744.39,1111686.0
1740053160,2744.39,2744.42,2742.31,2742.32,690710.0
1740053220,2742.32,2744.54,2742.01,2743.39,506298.0
1740053280,2743.39,2744.8,2743.38,2744.43,1795582.0
1740053340,2744.41,2745.41,2744.32,2745.41,1965254.0
1740053400,2745.29,2745.29,2742.61,2742.9,1111738.0
1740053460,2742.86,2743.37,2742.31,2742.31,414018.0
1740053520,2742.31,2742.79,2741.85,2742.78,717324.0
1740053580,2742.84,2743.66,2742.43,2742.53,360410.0
1740053640,2742.53,2742.54,2741.35,2741.52,580776.0
1740053700,2741.86,2742.33,2740.19,2740.32,683878.0
1740053760,2740.32,2741.14,2739.58,2740.49,520938.0
1740053820,2740.49,2741.0,2739.61,2739.61,396642.0
1740053880,2739.61,2742.05,2739.07,2740.97,948674.0
1740053940,2740.97,2741.86,2740.56,2741.84,597254.0
1740054000,2741.84,2743.43,2741.7,2743.21,387922.0
1740054060,2743.21,2743.21,2742.31,2742.72,882038.0
1740054120,2742.6,2743.82,2742.56,2743.28,1484310.0
1740054180,2743.28,2744.0,2743.15,2743.82,373472.0
1740054240,2743.82,2743.84,2743.1,2743.32,462366.0
1740054300,2743.32,2743.33,2740.65,2740.67,469584.0
1740054360,2740.74,2741.45,2740.02,2740.22,313172.0
1740054420,2740.22,2741.11,2737.85,2738.57,1475412.0
1740054480,2738.57,2739.62,2738.56,2739.61,323530.0
1740054540,2739.61,2740.56,2739.6,2739.69,455298.0
1740054600,2739.69,2739.7,2736.61,2736.61,1226154.0
1740054660,2736.61,2738.68,2736.61,2738.61,829180.0
1740054720,2738.67,2740.54,2738.6,2740.54,1620186.0
1740054780,2740.54,2741.9,2739.11,2739.42,903804.0
1740054840,2739.32,2741.83,2739.3,2741.82,214498.0
1740054900,2741.82,2743.21,2741.81,2742.17,1325942.0
1740054960,2742.17,2743.58,2742.1,2743.01,518786.0
1740055020,2743.0,2743.66,2742.38,2743.65,361392.0
1740055080,2743.68,2744.46,2743.36,2743.4,565502.0
1740055140,2743.36,2743.6,2742.48,2743.6,590214.0
1740055200,2743.39,2745.17,2743.09,2744.47,960144.0
1740055260,2744.4,2744.9,2744.29,2744.84,662744.0
1740055320,2744.84,2744.96,2744.12,2744.54,497678.0
1740055380,2744.54,2744.95,2744.42,2744.43,409918.0
1740055440,2744.43,2744.44,2741.03,2741.89,852126.0
1740055500,2741.89,2742.81,2741.56,2742.39,777742.0
1740055560,2741.96,2741.96,2740.28,2740.29,538796.0
1740055620,2740.27,2740.27,2738.78,2739.47,902628.0
1740055680,2739.47,2739.96,2738.81,2739.95,1228362.0
1740055740,2739.95,2740.34,2739.65,2739.67,228968.0
1740055800,2739.67,2739.98,2738.63,2738.93,696014.0
1740055860,2738.93,2739.3,2738.63,2738.64,350728.0
1740055920,2738.64,2738.94,2738.0,2738.01,903468.0
1740055980,2738.01,2738.77,2737.95,2738.4,433120.0
1740056040,2738.4,2738.41,2737.58,2737.72,499162.0
1740056100,2737.72,2738.46,2737.72,2737.74,589862.0
1740056160,2737.74,2738.83,2737.73,2738.82,271180.0
1740056220,2738.82,2739.02,2738.81,2738.96,239330.0
1740056280,2738.96,2740.82,2738.94,2740.82,315042.0
1740056340,2740.87,2741.57,2740.76,2740.89,613338.0
1740056400,2740.89,2741.98,2740.81,2741.19,388140.0
1740056460,2741.19,2741.46,2740.01,2740.75,295970.0
1740056520,2740.75,2741.46,2739.77,2739.93,583628.0
1740056580,2739.93,2740.16,2738.33,2738.81,232336.0
1740056640,2738.81,2738.83,2736.65,2736.65,1987058.0
1740056700,2736.65,2738.83,2736.65,2738.83,1091110.0
1740056760,2738.83,2739.5,2738.32,2739.5,685084.0
1740056820,2739.5,2741.31,2739.48,2740.24,630962.0
1740056880,2740.24,2741.81,2740.13,2740.82,1457394.0
1740056940,2740.82,2740.82,2738.27,2738.32,944734.0
1740057000,2738.26,2738.26,2737.21,2737.27,629088.0
1740057060,2737.27,2737.28,2735.11,2735.11,1753814.0
1740057120,2735.11,2737.54,2735.05,2737.42,818288.0
1740057180,2737.42,2739.62,2737.42,2739.22,1529342.0
1740057240,2739.16,2739.16,2736.71,2736.81,664198.0
1740057300,2736.81,2738.1,2736.5,2737.15,324964.0
1740057360,2737.14,2737.69,2736.33,2736.98,675156.0
1740057420,2736.98,2738.37,2736.98,2738.31,520598.0
1740057480,2738.35,2738.51,2737.14,2737.41,693926.0
1740057540,2737.41,2737.41,2736.53,2736.93,395246.0
1740057600,2736.93,2736.93,2733.87,2734.61,2012544.0
1740057660,2734.61,2734.61,2732.4,2732.89,2408272.0
1740057720,2733.1,2734.41,2732.39,2734.4,1111158.0
1740057780,2734.4,2735.81,2734.4,2734.82,685062.0
1740057840,2734.82,2735.5,2734.3,2735.5,471538.0
1740057900,2735.5,2736.8,2735.49,2736.74,480412.0
1740057960,2736.74,2737.0,2736.17,2736.18,281074.0
1740058020,2736.18,2736.19,2735.43,2736.01,428266.0
1740058080,2736.01,2738.82,2736.01,2738.82,229824.0
1740058140,2738.82,2738.89,2737.83,2738.02,830190.0
1740058200,2738.02,2740.69,2738.02,2739.09,1609798.0
1740058260,2739.12,2742.7,2736.38,2740.68,693800.0
1740058320,2740.68,2741.81,2738.1,2739.26,3538546.0
1740058380,2739.54,2753.29,2739.54,2749.72,28408020.0
1740058440,2748.96,2748.96,2742.66,2743.47,11917834.0
1740058500,2743.47,2743.81,2741.32,2741.53,2505328.0
1740058560,2741.53,2742.0,2739.23,2739.27,2338484.0
1740058620,2739.27,2739.89,2738.07,2739.82,1386482.0
1740058680,2739.82,2739.83,2734.53,2735.0,4264176.0
1740058740,2735.03,2737.44,2733.47,2736.7,3460702.0
1740058800,2736.7,2738.24,2736.35,2736.8,1110872.0
1740058860,2736.8,2736.81,2734.96,2735.98,2757716.0
1740058920,2735.98,2737.2,2735.98,2736.01,700648.0
1740058980,2736.01,2738.0,2735.31,2737.88,1211072.0
1740059040,2737.88,2738.4,2737.35,2738.39,498578.0
1740059100,2738.44,2741.74,2738.44,2741.74,3146110.0
1740059160,2741.73,2744.66,2741.68,2743.22,2213088.0
1740059220,2742.93,2742.93,2741.0,2741.15,1122438.0
1740059280,2741.15,2742.85,2740.03,2742.84,510864.0
1740059340,2742.84,2743.68,2742.47,2742.85,727444.0
1740059400,2742.8,2743.48,2741.7,2742.72,582488.0
1740059460,2742.72,2743.31,2741.7,2741.7,451574.0
1740059520,2741.7,2741.7,2738.93,2739.26,603560.0
1740059580,2739.19,2739.93,2739.13,2739.76,271930.0
1740059640,2739.76,2742.6,2739.76,2741.8,513908.0
1740059700,2741.8,2742.57,2741.46,2742.57,334470.0
1740059760,2742.57,2744.27,2742.57,2744.24,786786.0
1740059820,2744.24,2744.53,2742.67,2743.42,619470.0
1740059880,2743.57,2745.24,2743.57,2744.89,800790.0
1740059940,2744.89,2745.07,2743.71,2744.6,1107188.0
1740060000,2744.6,2746.24,2744.6,2746.24,753012.0
1740060060,2746.06,2747.79,2746.06,2747.79,1664062.0
1740060120,2748.31,2749.99,2747.71,2749.97,2312676.0
1740060180,2749.65,2752.59,2748.75,2751.7,2458840.0
1740060240,2751.95,2755.53,2751.86,2754.9,6484696.0
1740060300,2754.87,2754.87,2749.5,2750.94,4780814.0
1740060360,2750.93,2754.67,2750.07,2754.67,1941398.0
1740060420,2754.66,2756.33,2753.55,2754.29,2505432.0
1740060480,2754.37,2765.57,2754.37,2761.66,12380554.0
1740060540,2761.66,2761.78,2759.07,2759.82,5042378.0
1740060600,2759.82,2760.22,2753.68,2753.68,5914040.0
1740060660,2753.57,2758.0,2753.57,2756.81,3140642.0
1740060720,2756.81,2759.37,2756.36,2758.98,1869432.0
1740060780,2758.98,2761.15,2758.28,2761.07,2157010.0
1740060840,2761.07,2762.69,2758.17,2758.47,3480692.0
1740060900,2758.47,2761.28,2757.4,2760.38,2934106.0
1740060960,2760.27,2760.29,2757.48,2757.63,1314128.0
1740061020,2757.26,2757.93,2755.34,2757.69,3058650.0
1740061080,2757.69,2763.68,2757.68,2762.42,3596834.0
1740061140,2762.31,2763.15,2760.37,2761.28,2523948.0
1740061200,2761.28,2765.77,2761.18,2765.05,5890638.0
1740061260,2765.33,2765.78,2761.2,2762.27,4072526.0
1740061320,2762.27,2769.18,2762.27,2765.0,12121892.0
1740061380,2764.99,2765.98,2761.57,2761.57,2500852.0
1740061440,2761.82,2761.82,2758.88,2760.36,6069912.0
1740061500,2760.42,2765.11,2760.01,2765.11,4808318.0
1740061560,2765.11,2767.12,2762.99,2764.67,4325618.0
1740061620,2764.57,2764.57,2760.92,2762.4,2624152.0
1740061680,2762.46,2763.32,2760.1,2760.12,1340038.0
1740061740,2760.12,2761.47,2759.0,2761.11,2722986.0
1740061800,2760.82,2766.2,2760.07,2764.48,3334674.0
1740061860,2764.2,2768.05,2762.82,2764.23,3562094.0
1740061920,2764.19,2764.97,2761.01,2761.6,1995992.0
1740061980,2761.18,2765.03,2759.4,2764.81,12798232.0
1740062040,2764.79,2764.79,2762.34,2763.23,2069782.0
1740062100,2763.07,2765.1,2762.37,2764.47,1695884.0
1740062160,2764.41,2766.0,2762.32,2765.99,1957516.0
1740062220,2765.9,2766.91,2760.01,2760.23,2508246.0
1740062280,2760.19,2760.19,2756.26,2756.62,3798502.0
1740062340,2756.62,2759.0,2753.61,2759.0,5583864.0
1740062400,2759.19,2763.91,2758.71,2761.53,5799988.0
1740062460,2761.53,2761.53,2756.88,2757.47,2339216.0
1740062520,2757.47,2759.91,2756.89,2757.91,1731858.0
1740062580,2757.91,2758.66,2755.46,2756.64,1816424.0
1740062640,2756.64,2756.64,2751.74,2751.76,3304718.0
1740062700,2751.61,2751.61,2746.89,2746.89,9056236.0
1740062760,2746.87,2750.17,2744.05,2744.92,7940934.0
1740062820,2745.14,2748.57,2742.72,2747.93,7367710.0
1740062880,2747.92,2747.92,2742.16,2742.16,4439440.0
1740062940,2742.1,2742.26,2737.46,2740.29,8040440.0
1740063000,2739.94,2741.67,2738.34,2741.67,4706868.0
1740063060,2741.8,2743.18,2739.58,2741.26,4630240.0
1740063120,2741.26,2741.26,2732.8,2735.53,11454386.0
1740063180,2735.52,2737.21,2727.57,2730.12,13841062.0
1740063240,2730.55,2734.57,2728.3,2729.87,6939818.0
1740063300,2729.9,2731.26,2728.2,2729.76,5358000.0
1740063360,2729.8,2732.88,2728.35,2732.0,6635450.0
1740063420,2732.12,2732.12,2724.49,2728.6,8675434.0
1740063480,2728.6,2732.86,2727.97,2731.01,7768060.0
1740063540,2731.01,2731.07,2727.22,2727.8,3817264.0
1740063600,2727.96,2729.98,2725.44,2728.39,7643598.0
1740063660,2728.28,2729.24,2719.37,2723.3,11483878.0
1740063720,2723.54,2728.01,2721.35,2726.82,5620688.0
1740063780,2726.87,2731.98,2726.86,2731.97,10508132.0
1740063840,2731.97,2734.43,2731.88,2733.53,4559586.0
1740063900,2733.58,2737.31,2733.58,2734.35,6557100.0
1740063960,2734.49,2736.25,2732.06,2732.22,3318792.0
1740064020,2732.22,2732.22,2723.95,2724.97,3824594.0
1740064080,2724.87,2724.87,2717.59,2723.61,7653836.0
1740064140,2723.69,2725.19,2722.74,2725.0,4367830.0
1740064200,2725.13,2727.44,2719.97,2727.35,3171036.0
1740064260,2727.24,2728.55,2723.2,2728.07,2192176.0
1740064320,2727.79,2728.68,2719.42,2721.21,10540238.0
1740064380,2721.21,2727.08,2721.21,2726.59,3096592.0
1740064440,2726.64,2728.3,2723.84,2724.3,3156782.0
1740064500,2724.3,2727.95,2724.26,2727.25,2686006.0
1740064560,2727.26,2728.05,2725.78,2726.67,1789070.0
1740064620,2726.67,2729.17,2725.37,2727.32,2958986.0
1740064680,2726.32,2728.57,2725.71,2727.65,2054144.0
1740064740,2727.65,2729.06,2725.72,2727.66,1842094.0
1740064800,2727.97,2732.81,2727.97,2731.3,3972914.0
1740064860,2731.17,2731.3,2728.97,2728.98,1415320.0
1740064920,2728.95,2730.41,2727.57,2727.66,806938.0
1740064980,2727.66,2727.66,2722.08,2723.02,4127228.0
1740065040,2722.76,2723.1,2721.22,2723.1,2158636.0
1740065100,2723.53,2726.39,2722.44,2722.59,1371880.0
1740065160,2722.61,2725.83,2722.07,2725.2,1184550.0
1740065220,2725.2,2725.92,2723.89,2725.68,770634.0
1740065280,2725.65,2725.9,2724.0,2724.39,1267032.0
1740065340,2724.27,2731.31,2724.02,2729.07,5157462.0
1740065400,2729.09,2732.14,2728.3,2731.64,3921268.0
1740065460,2731.64,2732.36,2728.85,2728.86,2031962.0
1740065520,2728.93,2730.33,2728.86,2729.7,1288292.0
1740065580,2729.7,2733.91,2729.22,2732.13,4341104.0
1740065640,2732.25,2734.62,2731.52,2731.57,7792954.0
1740065700,2731.42,2732.57,2729.3,2731.11,2702120.0
1740065760,2731.08,2731.08,2723.63,2724.22,5850742.0
1740065820,2724.43,2727.5,2722.48,2724.09,2456866.0
1740065880,2724.19,2725.96,2723.39,2725.47,991918.0
1740065940,2725.47,2728.93,2725.47,2727.75,1335480.0
1740066000,2727.7,2728.89,2724.47,2726.12,1047452.0
1740066060,2726.11,2727.09,2724.59,2726.9,878972.0
1740066120,2726.9,2728.16,2726.19,2727.71,605238.0
1740066180,2727.71,2728.82,2726.35,2728.55,715254.0
1740066240,2728.55,2730.38,2726.95,2727.07,743420.0
1740066300,2727.2,2727.2,2724.39,2726.15,2102082.0
1740066360,2726.15,2726.48,2722.77,2723.29,1826242.0
1740066420,2723.29,2724.15,2721.04,2724.15,5423158.0
1740066480,2724.11,2725.53,2721.39,2721.67,1535936.0
1740066540,2721.67,2722.41,2721.38,2721.7,1813630.0
1740066600,2721.35,2721.64,2717.72,2717.72,4427308.0
1740066660,2717.72,2718.43,2712.99,2718.36,13182048.0
1740066720,2718.36,2719.6,2715.62,2716.28,1574068.0
1740066780,2716.07,2719.0,2714.72,2718.84,1618820.0
1740066840,2718.84,2718.84,2716.56,2717.57,1713930.0
1740066900,2717.56,2719.73,2716.65,2718.73,1899632.0
1740066960,2718.38,2718.77,2714.71,2714.71,1559194.0
1740067020,2714.71,2715.4,2708.09,2711.73,11959810.0
1740067080,2711.63,2714.12,2711.63,2713.12,3938888.0
1740067140,2713.12,2713.13,2707.26,2710.99,9596826.0
1740067200,2711.19,2714.0,2707.95,2713.15,6691386.0
1740067260,2713.15,2713.39,2708.55,2711.0,11900432.0
1740067320,2710.76,2712.0,2708.1,2709.28,3385940.0
1740067380,2709.28,2711.43,2707.23,2707.76,2618424.0
1740067440,2707.55,2711.47,2706.19,2709.93,5623362.0
1740067500,2709.92,2711.94,2709.52,2711.21,3006840.0
1740067560,2711.29,2717.78,2710.77,2717.78,8642162.0
1740067620,2718.0,2719.63,2715.73,2715.73,3350136.0
1740067680,2715.83,2719.6,2715.83,2719.51,1582138.0
1740067740,2719.4,2721.76,2717.36,2720.51,2822374.0
1740067800,2720.57,2723.92,2719.51,2723.92,4903972.0
1740067860,2724.34,2728.89,2724.34,2728.0,13342236.0
1740067920,2728.0,2729.8,2725.41,2727.88,12843894.0
1740067980,2727.88,2728.78,2722.39,2722.82,3811722.0
1740068040,2722.59,2723.14,2721.57,2721.59,2598592.0
1740068100,2721.64,2723.18,2720.28,2720.56,2188892.0
1740068160,2720.47,2720.49,2718.47,2719.27,3197602.0
1740068220,2719.27,2721.6,2717.21,2719.3,2115148.0
1740068280,2719.3,2722.7,2718.86,2722.7,1591810.0
1740068340,2722.69,2723.93,2722.33,2723.69,1206866.0
1740068400,2723.69,2726.11,2723.48,2723.49,2089576.0
1740068460,2723.49,2724.99,2723.49,2724.11,1241326.0
1740068520,2724.11,2724.69,2722.26,2722.7,820992.0
1740068580,2722.7,2724.65,2721.34,2724.39,962882.0
1740068640,2724.47,2726.78,2724.01,2726.34,2295174.0
1740068700,2726.25,2726.49,2723.64,2724.44,1334158.0
1740068760,2724.31,2725.02,2723.27,2723.93,1100978.0
1740068820,2724.19,2724.77,2720.89,2722.79,1200270.0
1740068880,2722.97,2724.57,2722.97,2724.08,652616.0
1740068940,2724.08,2725.48,2723.14,2724.65,723908.0
1740069000,2724.65,2726.43,2724.65,2725.2,1267648.0
1740069060,2725.2,2725.2,2721.12,2722.26,1348582.0
1740069120,2722.26,2722.43,2720.13,2721.16,1033180.0
1740069180,2721.16,2722.86,2720.01,2721.64,510738.0
1740069240,2721.64,2722.49,2720.42,2720.98,466824.0
1740069300,2720.98,2721.33,2715.18,2717.68,5675722.0
1740069360,2717.67,2717.67,2714.49,2716.93,1775028.0
1740069420,2716.94,2717.49,2712.9,2714.47,2311882.0
1740069480,2714.47,2717.54,2711.99,2717.54,2134510.0
1740069540,2717.66,2723.69,2717.66,2723.01,2302430.0
1740069600,2722.62,2724.75,2720.9,2723.1,2716744.0
1740069660,2722.62,2725.03,2722.62,2724.73,3519980.0
1740069720,2724.58,2725.56,2723.02,2723.27,1588204.0
1740069780,2723.3,2723.31,2721.85,2722.21,1476464.0
1740069840,2722.31,2723.76,2722.3,2723.22,736548.0
1740069900,2723.22,2724.36,2722.12,2722.49,665410.0
1740069960,2722.45,2722.54,2718.14,2718.76,1953096.0
1740070020,2719.14,2719.81,2717.23,2719.0,2012176.0
1740070080,2719.0,2719.0,2716.3,2716.57,1454384.0
1740070140,2716.57,2718.94,2716.06,2718.94,910576.0
1740070200,2718.99,2719.0,2717.69,2719.0,1325050.0
1740070260,2719.0,2719.0,2717.14,2717.48,777514.0
1740070320,2717.48,2719.0,2716.83,2719.0,658458.0
1740070380,2719.0,2719.0,2716.04,2716.04,828524.0
1740070440,2716.04,2716.04,2714.09,2715.02,1366066.0
1740070500,2715.02,2715.02,2713.14,2713.88,1022522.0
1740070560,2713.88,2714.54,2713.15,2713.91,1107072.0
1740070620,2713.91,2714.19,2711.59,2711.97,2215892.0
1740070680,2711.97,2712.64,2710.66,2712.34,1817566.0
1740070740,2712.39,2712.58,2711.4,2712.02,911844.0
1740070800,2712.02,2714.08,2711.31,2712.01,1915150.0
1740070860,2712.01,2713.91,2710.63,2711.87,1052656.0
1740070920,2711.88,2715.9,2711.81,2715.89,9812018.0
1740070980,2716.22,2717.7,2715.46,2717.7,1288416.0
1740071040,2717.7,2718.96,2717.07,2718.21,3025362.0
1740071100,2717.9,2719.79,2717.81,2719.74,1787330.0
1740071160,2719.62,2720.89,2719.36,2720.88,1087522.0
1740071220,2720.82,2721.87,2720.78,2721.18,829598.0
1740071280,2720.84,2721.57,2718.89,2718.89,2258952.0
1740071340,2718.89,2719.78,2718.87,2719.01,1720282.0
1740071400,2718.98,2723.01,2718.2,2722.59,3933402.0
1740071460,2722.59,2724.0,2722.59,2723.58,645246.0
1740071520,2723.46,2724.19,2721.18,2722.5,1055340.0
1740071580,2722.38,2722.38,2720.39,2721.73,530572.0
1740071640,2721.73,2722.78,2721.06,2722.77,291094.0
1740071700,2722.77,2724.89,2722.52,2723.53,675134.0
1740071760,2723.53,2726.62,2723.29,2725.27,1863262.0
1740071820,2725.27,2727.93,2725.23,2727.34,3395580.0
1740071880,2727.34,2728.56,2725.86,2726.1,2086844.0
1740071940,2726.1,2728.93,2726.1,2727.52,1747886.0
1740072000,2727.52,2728.86,2727.51,2728.5,1466074.0
1740072060,2728.5,2728.5,2726.68,2726.77,1122402.0
1740072120,2726.77,2726.77,2724.39,2725.86,918426.0
1740072180,2725.93,2726.05,2724.49,2724.62,599000.0
1740072240,2724.62,2725.28,2723.6,2725.28,397138.0
1740072300,2725.28,2728.04,2725.27,2728.03,2800164.0
1740072360,2728.03,2728.1,2727.04,2728.07,798916.0
1740072420,2728.08,2728.08,2726.7,2726.85,393940.0
1740072480,2726.85,2727.18,2726.3,2726.66,353496.0
1740072540,2726.66,2727.45,2726.0,2727.44,520446.0
1740072600,2727.49,2728.29,2726.01,2728.15,893520.0
1740072660,2728.15,2728.69,2727.11,2727.11,1118020.0
1740072720,2727.19,2727.55,2725.5,2727.19,764252.0
1740072780,2727.19,2731.08,2727.06,2731.08,4614422.0
1740072840,2731.08,2731.89,2730.26,2731.79,1808600.0
1740072900,2731.79,2733.07,2731.78,2732.98,3083692.0
1740072960,2732.96,2736.9,2732.48,2735.12,6552090.0
1740073020,2735.11,2736.27,2732.14,2732.4,2147216.0
1740073080,2732.35,2733.51,2730.25,2730.26,2136814.0
1740073140,2730.66,2731.11,2728.86,2729.15,1035850.0
1740073200,2729.22,2730.99,2728.55,2730.1,1450068.0
1740073260,2730.04,2731.2,2729.54,2731.2,722262.0
1740073320,2731.02,2733.33,2731.02,2733.33,719878.0
1740073380,2733.33,2733.96,2732.01,2733.83,848768.0
1740073440,2733.63,2733.63,2732.0,2732.0,897878.0
1740073500,2732.0,2732.0,2730.06,2730.54,1227996.0
1740073560,2730.54,2732.17,2729.56,2732.16,1378524.0
1740073620,2732.22,2734.78,2732.22,2733.31,582962.0
1740073680,2733.17,2733.51,2731.05,2731.34,344352.0
1740073740,2731.34,2733.47,2731.34,2733.28,396990.0
1740073800,2733.28,2733.85,2732.33,2732.33,552602.0
1740073860,2732.33,2734.36,2732.23,2733.07,366166.0
1740073920,2733.07,2733.07,2731.65,2731.94,560474.0
1740073980,2731.94,2733.14,2731.49,2733.06,439962.0
1740074040,2733.06,2734.17,2732.27,2734.16,478126.0
1740074100,2734.12,2734.12,2732.47,2732.48,315428.0
1740074160,2732.43,2733.15,2731.67,2731.8,873252.0
1740074220,2731.9,2733.94,2731.9,2732.89,888038.0
1740074280,2732.89,2733.44,2732.4,2732.67,419598.0
1740074340,2732.67,2734.16,2732.67,2734.03,524866.0
1740074400,2734.11,2734.3,2732.72,2734.3,821358.0
1740074460,2734.3,2734.53,2731.4,2731.4,757940.0
1740074520,2731.26,2737.34,2730.24,2737.33,2133008.0
1740074580,2737.34,2740.28,2737.33,2739.98,5065004.0
1740074640,2739.98,2741.72,2738.17,2739.06,3789806.0
1740074700,2739.06,2739.48,2736.72,2736.76,2157858.0
1740074760,2736.76,2737.1,2734.11,2735.84,7439364.0
1740074820,2735.76,2735.76,2731.93,2732.24,1967092.0
1740074880,2732.18,2735.74,2731.43,2735.06,1184266.0
1740074940,2735.06,2738.85,2735.06,2735.74,1646002.0
1740075000,2735.67,2738.31,2735.01,2738.06,1284038.0
1740075060,2738.06,2739.33,2736.05,2739.31,771114.0
1740075120,2739.24,2739.66,2738.0,2739.27,1134554.0
1740075180,2739.21,2746.27,2738.81,2745.95,2610320.0
1740075240,2745.79,2749.28,2745.79,2748.11,7985668.0
1740075300,2748.13,2749.89,2745.34,2745.35,4792686.0
1740075360,2745.35,2745.48,2740.37,2740.38,4333070.0
1740075420,2740.33,2744.0,2739.6,2743.99,3552616.0
1740075480,2743.99,2744.36,2743.17,2743.78,1318934.0
1740075540,2743.72,2744.35,2742.93,2744.26,1119760.0
1740075600,2744.26,2748.72,2744.26,2747.61,1968732.0
1740075660,2747.61,2747.61,2744.16,2745.12,1414286.0
1740075720,2745.11,2748.99,2743.75,2748.62,1269828.0
1740075780,2748.62,2748.84,2744.02,2744.99,1629466.0
1740075840,2744.99,2746.25,2743.36,2746.22,1172974.0
1740075900,2746.06,2746.79,2744.39,2744.39,1004020.0
1740075960,2743.84,2745.29,2743.4,2743.59,1657228.0
1740076020,2743.59,2743.79,2742.0,2742.01,949430.0
1740076080,2742.01,2742.2,2740.0,2740.06,1365442.0
1740076140,2740.06,2740.18,2738.49,2740.09,1293810.0
1740076200,2740.05,2743.36,2739.69,2743.36,2788640.0
1740076260,2743.36,2744.68,2742.27,2743.61,675282.0
1740076320,2743.68,2744.0,2741.97,2742.97,1182018.0
1740076380,2743.0,2744.93,2741.39,2742.34,1088040.0
1740076440,2742.84,2743.67,2740.32,2740.89,468954.0
1740076500,2740.77,2741.64,2738.05,2738.05,1482962.0
1740076560,2737.87,2738.28,2735.24,2736.7,4401274.0
1740076620,2736.7,2739.6,2736.66,2736.72,746116.0
1740076680,2736.72,2739.68,2736.72,2738.67,1208756.0
1740076740,2738.67,2738.82,2736.68,2736.69,1019768.0
1740076800,2736.69,2738.4,2735.89,2735.9,1311688.0
1740076860,2735.9,2737.73,2735.31,2737.66,807952.0
1740076920,2737.66,2739.48,2736.12,2738.16,816768.0
1740076980,2738.16,2739.04,2736.94,2737.22,539362.0
1740077040,2737.22,2738.98,2735.82,2738.97,545770.0
1740077100,2738.97,2741.0,2738.76,2740.39,777960.0
1740077160,2740.39,2740.39,2738.68,2738.69,624800.0
1740077220,2738.69,2738.69,2733.96,2734.19,2125092.0
1740077280,2734.19,2735.57,2734.19,2734.42,855534.0
1740077340,2734.42,2734.42,2731.97,2733.32,2847488.0
1740077400,2733.32,2733.93,2731.03,2733.86,1088548.0
1740077460,2733.86,2734.99,2732.74,2734.69,1157484.0
1740077520,2734.7,2735.86,2734.69,2735.85,577882.0
1740077580,2735.9,2737.0,2735.85,2736.24,638554.0
1740077640,2736.17,2736.17,2734.39,2735.32,535620.0
1740077700,2735.33,2736.9,2734.79,2736.02,407474.0
1740077760,2736.02,2738.06,2735.98,2737.29,1532672.0
1740077820,2737.29,2738.37,2737.29,2737.43,741738.0
1740077880,2737.38,2738.37,2736.64,2738.08,968994.0
1740077940,2738.08,2738.98,2736.47,2736.48,313300.0
1740078000,2736.48,2738.24,2735.89,2736.5,643896.0
1740078060,2736.5,2739.74,2736.32,2739.44,669284.0
1740078120,2739.44,2739.78,2736.63,2736.64,632298.0
1740078180,2736.57,2736.91,2734.89,2736.58,373296.0
1740078240,2736.58,2737.12,2735.39,2736.3,278606.0
1740078300,2736.3,2737.61,2735.0,2735.55,500518.0
1740078360,2735.55,2738.14,2735.23,2738.07,343816.0
1740078420,2738.0,2739.12,2736.76,2738.87,438186.0
1740078480,2738.87,2739.16,2737.5,2737.87,264898.0
1740078540,2737.87,2739.69,2735.21,2735.21,1125340.0
1740078600,2735.21,2737.77,2734.62,2737.04,1413112.0
1740078660,2737.04,2738.62,2736.56,2737.7,565994.0
1740078720,2737.7,2739.78,2736.67,2739.14,337868.0
1740078780,2739.2,2739.69,2738.61,2738.81,379522.0
1740078840,2738.81,2740.32,2738.81,2739.98,382766.0
1740078900,2740.05,2743.97,2740.05,2743.14,1512412.0
1740078960,2743.14,2744.89,2743.0,2743.61,1268112.0
1740079020,2743.61,2752.53,2743.59,2748.24,14385312.0
1740079080,2748.02,2755.26,2748.02,2750.01,9502154.0
1740079140,2750.01,2757.12,2748.41,2755.38,3877108.0
1740079200,2755.45,2758.65,2755.1,2757.19,3121818.0
1740079260,2757.19,2757.59,2755.23,2757.15,1629886.0
1740079320,2757.15,2759.77,2757.06,2758.34,1620906.0
1740079380,2758.3,2759.94,2757.1,2758.47,2053680.0
1740079440,2758.47,2758.75,2755.06,2756.54,1964450.0
1740079500,2756.54,2757.89,2754.25,2755.37,3692856.0
1740079560,2755.88,2759.83,2755.88,2759.82,868692.0
1740079620,2759.82,2764.02,2759.07,2761.1,5413000.0
1740079680,2761.1,2764.52,2760.67,2764.14,1698792.0
1740079740,2764.14,2767.5,2763.64,2763.64,5983370.0
1740079800,2763.43,2764.58,2761.54,2762.19,1763634.0
1740079860,2762.19,2762.88,2757.35,2757.35,2298886.0
1740079920,2757.23,2757.57,2753.49,2756.39,7019206.0
1740079980,2756.39,2756.49,2752.01,2753.44,2678420.0
1740080040,2753.44,2753.49,2750.7,2751.86,2495182.0
1740080100,2751.9,2752.57,2750.0,2751.81,3187362.0
1740080160,2751.81,2752.39,2749.47,2751.6,1092468.0
1740080220,2751.6,2751.6,2749.67,2749.67,755186.0
1740080280,2749.67,2749.99,2747.92,2747.92,1028160.0
1740080340,2747.41,2748.51,2745.46,2746.11,2944156.0
1740080400,2746.11,2747.77,2744.35,2747.69,3340344.0
1740080460,2747.69,2747.99,2745.99,2745.99,921872.0
1740080520,2746.45,2747.6,2744.35,2747.45,741232.0
1740080580,2747.54,2749.93,2747.53,2749.93,1377056.0
1740080640,2749.94,2750.73,2749.51,2750.53,1340732.0
1740080700,2750.53,2750.53,2747.69,2749.78,766004.0
1740080760,2749.78,2751.81,2749.76,2751.06,718292.0
1740080820,2751.06,2752.92,2749.5,2749.84,910352.0
1740080880,2749.84,2751.48,2749.02,2750.94,1482938.0
1740080940,2750.94,2753.0,2750.94,2752.36,962036.0
1740081000,2752.41,2754.04,2751.3,2751.82,729700.0
1740081060,2751.7,2752.49,2751.21,2752.35,439846.0
1740081120,2752.04,2752.16,2749.77,2750.35,495404.0
1740081180,2750.35,2750.89,2748.16,2749.28,3084648.0
1740081240,2749.28,2751.0,2749.16,2750.98,544334.0
1740081300,2750.98,2751.32,2747.53,2747.57,1505692.0
1740081360,2747.57,2747.58,2745.01,2745.5,705528.0
1740081420,2745.24,2747.11,2743.0,2747.11,1629254.0
1740081480,2747.09,2747.59,2746.76,2747.57,489216.0
1740081540,2747.57,2747.64,2746.06,2746.85,953366.0
1740081600,2746.5,2748.4,2746.22,2746.22,1714288.0
1740081660,2746.22,2747.15,2745.41,2745.6,442014.0
1740081720,2745.86,2749.32,2745.86,2749.32,650876.0
1740081780,2749.32,2751.85,2749.31,2751.85,1771350.0
1740081840,2751.89,2752.81,2751.1,2751.57,1056020.0
1740081900,2751.57,2752.36,2750.76,2751.92,655994.0
1740081960,2751.92,2752.85,2750.92,2752.53,540212.0
1740082020,2752.53,2752.53,2749.68,2749.84,738340.0
1740082080,2749.78,2753.35,2749.75,2753.14,824536.0
1740082140,2753.14,2753.76,2752.09,2752.48,980900.0
1740082200,2752.48,2753.88,2751.2,2752.43,1163680.0
1740082260,2752.43,2754.03,2752.43,2753.28,817004.0
1740082320,2753.22,2753.71,2751.87,2752.25,975108.0
1740082380,2751.75,2753.78,2751.21,2753.71,1502572.0
1740082440,2753.71,2753.72,2751.18,2751.22,450132.0
1740082500,2751.22,2751.24,2749.74,2750.82,575012.0
1740082560,2750.88,2751.03,2749.17,2749.18,556506.0
1740082620,2749.18,2750.48,2749.15,2749.16,218598.0
1740082680,2749.16,2751.63,2749.16,2751.32,398310.0
1740082740,2751.32,2753.54,2750.92,2753.28,554164.0
1740082800,2753.28,2756.5,2753.06,2754.4,1531910.0
1740082860,2754.52,2755.44,2753.37,2753.37,327812.0
1740082920,2752.74,2757.43,2751.89,2756.14,3382704.0
1740082980,2756.13,2758.16,2755.94,2757.35,1088546.0
1740083040,2757.35,2757.99,2756.17,2757.65,679156.0
1740083100,2757.65,2759.94,2756.78,2759.3,594850.0
1740083160,2759.3,2759.55,2758.22,2758.22,744434.0
1740083220,2758.22,2758.35,2755.12,2755.38,939758.0
1740083280,2755.38,2756.19,2753.92,2754.04,1252400.0
1740083340,2754.04,2754.43,2751.56,2751.56,888230.0
1740083400,2751.45,2752.9,2750.48,2751.41,655916.0
1740083460,2751.69,2753.57,2750.65,2753.57,544874.0
1740083520,2753.57,2753.74,2751.6,2751.73,640290.0
1740083580,2751.73,2752.0,2749.72,2749.78,1168916.0
1740083640,2749.72,2749.72,2747.17,2747.95,894332.0
1740083700,2748.01,2748.27,2746.56,2746.56,947458.0
1740083760,2746.56,2747.72,2745.07,2747.71,1668060.0
1740083820,2747.64,2749.34,2747.52,2747.53,743804.0
1740083880,2747.53,2747.54,2746.44,2747.41,468478.0
1740083940,2747.47,2748.23,2747.08,2748.23,286560.0
1740084000,2748.23,2749.8,2747.5,2747.51,665366.0
1740084060,2747.51,2749.6,2747.51,2749.0,677850.0
1740084120,2749.0,2750.23,2748.02,2748.03,344258.0
1740084180,2748.03,2748.65,2746.27,2748.14,1166012.0
1740084240,2748.31,2750.62,2748.31,2750.32,683650.0
1740084300,2750.32,2750.8,2748.59,2748.59,631716.0
1740084360,2748.59,2749.36,2746.89,2747.23,732194.0
1740084420,2747.23,2747.44,2745.27,2745.28,1260270.0
1740084480,2745.28,2746.86,2745.1,2745.76,1455394.0
1740084540,2745.61,2750.0,2745.61,2749.81,1802678.0
1740084600,2749.85,2751.71,2749.51,2749.68,1501822.0
1740084660,2749.68,2749.68,2748.35,2748.79,426258.0
1740084720,2748.86,2751.3,2748.06,2749.95,594948.0
1740084780,2750.01,2750.55,2748.47,2749.57,606088.0
1740084840,2749.58,2749.9,2747.92,2748.74,948854.0
1740084900,2748.85,2749.93,2747.41,2747.87,795248.0
1740084960,2747.87,2749.0,2746.77,2747.26,589452.0
1740085020,2747.26,2747.41,2743.72,2744.01,1427380.0
1740085080,2744.06,2745.32,2744.01,2745.32,2320466.0
1740085140,2745.31,2748.46,2745.31,2748.46,1218612.0
1740085200,2748.82,2749.71,2748.14,2748.17,1312242.0
1740085260,2748.17,2748.62,2746.45,2748.36,724540.0
1740085320,2748.35,2750.61,2748.06,2748.06,687632.0
1740085380,2748.06,2750.4,2746.67,2749.68,963462.0
1740085440,2749.68,2750.4,2748.18,2750.21,1156074.0
1740085500,2750.21,2750.5,2748.81,2748.82,558838.0
1740085560,2748.82,2749.2,2746.83,2747.27,502232.0
1740085620,2747.27,2747.27,2744.01,2744.27,509584.0
1740085680,2744.27,2744.27,2742.03,2742.49,1652052.0
1740085740,2742.49,2742.79,2741.96,2742.36,601746.0
1740085800,2742.36,2742.63,2738.68,2739.22,4991062.0
1740085860,2739.22,2740.62,2737.47,2740.62,1190766.0
1740085920,2740.52,2741.1,2739.52,2740.75,580890.0
1740085980,2740.76,2741.62,2740.0,2741.45,398608.0
1740086040,2741.45,2741.45,2739.58,2740.06,556312.0
1740086100,2740.0,2740.12,2738.77,2739.34,809386.0
1740086160,2739.39,2739.77,2738.51,2739.77,590868.0
1740086220,2739.77,2739.78,2738.88,2739.22,812940.0
1740086280,2739.22,2740.95,2738.88,2740.94,846378.0
1740086340,2740.94,2742.46,2740.93,2742.45,340182.0
1740086400,2742.45,2742.47,2741.85,2742.07,542068.0
1740086460,2742.07,2743.27,2741.06,2741.12,390484.0
1740086520,2741.06,2741.84,2739.83,2740.24,650886.0
1740086580,2740.18,2740.18,2738.39,2738.64,502774.0
1740086640,2738.64,2739.42,2737.77,2738.11,678440.0
1740086700,2738.01,2738.01,2737.3,2737.35,319972.0
1740086760,2737.35,2738.89,2737.35,2738.71,879382.0
1740086820,2738.71,2738.73,2736.03,2736.03,575686.0
1740086880,2736.03,2736.03,2734.95,2735.61,1063700.0
1740086940,2735.75,2736.98,2735.75,2736.97,670448.0
1740087000,2736.97,2737.81,2735.41,2736.93,1034478.0
1740087060,2736.93,2736.94,2734.14,2734.14,1025952.0
1740087120,2734.14,2736.57,2733.93,2736.56,772450.0
1740087180,2736.56,2739.28,2736.19,2738.94,707608.0
1740087240,2738.94,2739.98,2737.61,2737.61,612260.0
1740087300,2737.96,2738.18,2735.95,2736.33,570770.0
1740087360,2736.33,2736.6,2734.27,2734.7,1294182.0
1740087420,2734.7,2734.71,2730.85,2730.97,1178244.0
1740087480,2730.84,2730.84,2727.74,2728.89,5770960.0
1740087540,2728.9,2731.24,2728.9,2731.22,1328534.0
1740087600,2731.22,2733.02,2730.82,2732.93,1240268.0
1740087660,2732.93,2732.93,2730.81,2732.65,613700.0
1740087720,2732.59,2732.74,2730.08,2730.94,310492.0
1740087780,2730.94,2730.95,2729.66,2729.66,512712.0
1740087840,2729.49,2729.83,2725.21,2726.22,2903626.0
1740087900,2726.29,2727.22,2724.06,2727.22,2254936.0
1740087960,2727.29,2727.59,2723.87,2724.47,2227126.0
1740088020,2724.36,2725.11,2724.27,2724.55,499492.0
1740088080,2724.56,2724.62,2722.89,2722.96,1359534.0
1740088140,2722.96,2725.19,2721.28,2725.01,1460002.0
1740088200,2725.01,2726.73,2724.05,2725.14,597144.0
1740088260,2725.14,2725.14,2722.27,2723.45,521010.0
1740088320,2723.41,2723.99,2721.94,2723.02,518226.0
1740088380,2723.09,2723.33,2720.72,2722.93,848932.0
1740088440,2722.93,2723.81,2722.32,2723.81,537930.0
1740088500,2723.81,2724.43,2722.35,2723.1,688914.0
1740088560,2723.1,2726.32,2723.1,2725.97,799916.0
1740088620,2725.97,2726.82,2725.71,2726.58,528060.0
1740088680,2726.58,2727.33,2725.89,2725.97,1356254.0
1740088740,2725.97,2726.36,2724.81,2724.83,426426.0
1740088800,2724.83,2725.12,2723.77,2725.12,611506.0
1740088860,2725.12,2727.95,2725.1,2727.86,1027750.0
1740088920,2727.86,2727.95,2725.48,2727.37,608206.0
1740088980,2727.43,2729.14,2727.43,2727.53,2242722.0
1740089040,2727.53,2727.54,2725.96,2727.53,405052.0
1740089100,2727.53,2729.59,2727.35,2728.84,1157348.0
1740089160,2728.68,2728.68,2725.97,2726.23,704264.0
1740089220,2726.23,2728.1,2726.23,2728.1,347246.0
1740089280,2728.1,2728.1,2726.11,2726.97,427280.0
1740089340,2727.01,2727.17,2726.1,2726.52,390430.0
1740089400,2726.52,2727.18,2725.43,2725.44,961778.0
1740089460,2725.44,2727.13,2725.23,2725.97,595146.0
1740089520,2725.97,2727.39,2725.71,2727.38,516662.0
1740089580,2727.38,2729.16,2727.32,2729.09,367130.0
1740089640,2728.99,2729.49,2727.6,2729.48,681870.0
1740089700,2729.48,2729.8,2727.06,2727.08,484010.0
1740089760,2727.08,2728.78,2726.52,2727.94,578104.0
1740089820,2727.94,2729.69,2727.92,2729.67,569696.0
1740089880,2729.63,2729.63,2726.0,2727.61,1007796.0
1740089940,2727.61,2728.43,2727.37,2728.38,545638.0
1740090000,2728.38,2728.38,2726.39,2726.97,340464.0
1740090060,2726.97,2727.49,2726.64,2727.33,219712.0
1740090120,2727.33,2728.69,2727.33,2727.99,314148.0
1740090180,2727.99,2728.0,2726.75,2727.3,245978.0
1740090240,2727.3,2727.31,2725.88,2727.3,361370.0
1740090300,2727.3,2727.3,2726.31,2726.6,410936.0
1740090360,2726.6,2726.67,2725.62,2725.62,336954.0
1740090420,2725.62,2726.57,2725.26,2726.57,499952.0
1740090480,2726.57,2727.35,2726.56,2727.34,129962.0
1740090540,2727.34,2727.9,2726.55,2727.89,316536.0
1740090600,2727.89,2729.0,2727.89,2728.66,584764.0
1740090660,2728.66,2728.72,2728.0,2728.42,592646.0
1740090720,2728.5,2728.5,2728.01,2728.27,311732.0
1740090780,2728.27,2731.1,2728.27,2731.03,1026934.0
1740090840,2731.03,2731.74,2731.03,2731.68,400214.0
1740090900,2731.73,2732.86,2731.63,2732.05,1587546.0
1740090960,2732.05,2736.68,2732.01,2733.41,2346522.0
1740091020,2733.41,2733.41,2730.79,2730.79,1215656.0
1740091080,2730.79,2730.81,2729.48,2729.49,354612.0
1740091140,2729.49,2729.5,2729.31,2729.31,212872.0
1740091200,2729.44,2732.23,2729.44,2732.22,473188.0
1740091260,2732.32,2733.0,2732.0,2732.94,347364.0
1740091320,2732.94,2733.87,2732.92,2733.53,635418.0
1740091380,2733.53,2733.86,2733.33,2733.36,380298.0
1740091440,2733.36,2733.36,2732.77,2732.82,247798.0
1740091500,2732.82,2732.82,2732.33,2732.34,189696.0
1740091560,2732.34,2732.35,2731.53,2731.53,216992.0
1740091620,2731.53,2731.53,2730.6,2730.61,290040.0
1740091680,2730.61,2730.62,2729.89,2729.9,208844.0
1740091740,2729.9,2729.9,2729.07,2729.14,246208.0
1740091800,2729.14,2729.14,2726.59,2728.03,1019584.0
1740091860,2728.03,2728.11,2728.02,2728.03,199470.0
1740091920,2728.03,2728.11,2726.6,2726.6,149122.0
1740091980,2726.56,2727.37,2726.17,2727.33,1135078.0
1740092040,2727.33,2728.06,2726.35,2726.41,439404.0
1740092100,2726.41,2727.89,2726.4,2727.87,309604.0
1740092160,2727.87,2729.31,2727.85,2727.85,332730.0
1740092220,2727.85,2729.23,2726.43,2729.18,411366.0
1740092280,2729.18,2729.66,2727.73,2729.03,693434.0
1740092340,2728.35,2728.35,2727.13,2727.14,356698.0
1740092400,2727.14,2728.98,2726.22,2728.61,1078190.0
1740092460,2728.64,2730.6,2728.63,2728.72,597990.0
1740092520,2728.72,2732.04,2728.67,2729.68,1307478.0
1740092580,2729.57,2732.27,2728.98,2731.62,1915552.0
1740092640,2731.58,2732.56,2729.97,2731.42,1395312.0
1740092700,2731.42,2732.72,2729.49,2729.49,651072.0
1740092760,2729.49,2732.28,2729.48,2731.53,691484.0
1740092820,2731.53,2731.54,2730.12,2731.01,247902.0
1740092880,2731.01,2733.32,2731.01,2731.89,386212.0
1740092940,2731.89,2733.01,2729.59,2730.01,691110.0
1740093000,2730.07,2731.9,2730.07,2731.9,213150.0
1740093060,2731.9,2733.07,2731.81,2731.82,577788.0
1740093120,2731.82,2731.82,2730.5,2731.48,1260982.0
1740093180,2731.48,2731.69,2729.39,2729.61,437144.0
1740093240,2729.67,2730.04,2728.85,2729.87,318578.0
1740093300,2729.93,2732.16,2729.93,2731.7,355376.0
1740093360,2731.7,2732.43,2731.19,2731.2,388300.0
1740093420,2731.15,2733.79,2731.14,2733.39,628772.0
1740093480,2733.39,2733.99,2732.73,2733.99,591696.0
1740093540,2733.99,2734.58,2733.26,2734.33,459460.0
1740093600,2734.33,2735.44,2734.2,2734.2,759438.0
1740093660,2734.2,2735.3,2734.02,2734.28,704030.0
1740093720,2734.28,2736.02,2734.27,2735.69,645900.0
1740093780,2735.97,2736.49,2735.0,2735.0,672488.0
1740093840,2735.0,2738.84,2735.0,2736.31,3759892.0
1740093900,2736.31,2737.2,2736.23,2736.76,580064.0
1740093960,2736.76,2738.36,2736.75,2738.32,683344.0
1740094020,2738.32,2738.33,2736.75,2737.61,952652.0
1740094080,2737.61,2737.61,2736.3,2736.32,484160.0
1740094140,2737.54,2739.06,2737.23,2738.11,2664256.0
1740094200,2738.11,2738.96,2737.46,2738.3,628412.0
1740094260,2738.3,2739.99,2738.3,2739.99,561232.0
1740094320,2739.99,2741.47,2739.99,2741.26,1235010.0
1740094380,2741.26,2741.89,2741.19,2741.75,623810.0
1740094440,2741.54,2742.73,2741.36,2742.73,1284960.0
1740094500,2742.73,2743.69,2742.19,2743.69,1084474.0
1740094560,2743.69,2744.94,2743.67,2744.94,1044704.0
1740094620,2744.94,2745.3,2744.13,2744.13,1788560.0
1740094680,2744.09,2744.15,2741.14,2741.14,1247580.0
1740094740,2741.13,2742.41,2740.42,2742.41,651766.0
1740094800,2742.41,2742.94,2741.38,2741.39,310966.0
1740094860,2741.39,2742.78,2741.39,2742.06,349130.0
1740094920,2741.58,2741.78,2740.55,2741.77,617834.0
1740094980,2741.77,2741.78,2740.5,2740.55,638190.0
1740095040,2740.55,2741.25,2740.55,2741.24,305210.0
1740095100,2741.24,2741.99,2739.94,2739.95,1139778.0
1740095160,2739.95,2741.44,2739.94,2740.14,293708.0
1740095220,2740.14,2741.35,2739.76,2739.77,228296.0
1740095280,2739.77,2740.33,2738.85,2738.86,566920.0
1740095340,2738.86,2740.33,2738.85,2739.39,376882.0
1740095400,2739.39,2741.21,2739.0,2740.43,1572960.0
1740095460,2739.79,2740.5,2739.27,2739.41,419908.0
1740095520,2739.41,2739.52,2738.85,2738.86,182772.0
1740095580,2738.86,2740.27,2738.54,2739.51,793080.0
1740095640,2739.51,2739.87,2739.11,2739.3,406976.0
1740095700,2739.31,2740.0,2738.55,2738.57,861724.0
1740095760,2738.57,2738.58,2737.53,2738.1,557878.0
1740095820,2738.1,2738.4,2737.77,2738.38,204154.0
1740095880,2738.38,2738.4,2736.55,2736.55,1127536.0
1740095940,2736.55,2736.87,2736.55,2736.86,393108.0
1740096000,2736.86,2738.77,2736.85,2737.97,1096092.0
1740096060,2738.13,2742.27,2738.02,2742.27,946942.0
1740096120,2742.27,2744.19,2742.27,2743.0,1589056.0
1740096180,2743.0,2743.2,2742.18,2742.34,957506.0
1740096240,2742.34,2742.35,2738.28,2738.82,3285900.0
1740096300,2738.82,2741.99,2738.81,2741.55,1169278.0
1740096360,2741.0,2742.87,2740.22,2741.93,1069442.0
1740096420,2741.93,2743.13,2740.81,2740.83,635056.0
1740096480,2740.83,2741.0,2739.94,2740.99,346834.0
1740096540,2740.99,2741.58,2739.05,2741.57,691206.0
1740096600,2741.57,2742.29,2741.17,2741.86,478834.0
1740096660,2741.91,2744.56,2741.91,2744.56,614586.0
1740096720,2744.49,2744.5,2743.27,2743.47,885130.0
1740096780,2743.52,2744.27,2743.27,2743.29,441396.0
1740096840,2743.29,2743.93,2742.54,2742.78,404746.0
1740096900,2742.78,2742.79,2740.47,2742.71,2097754.0
1740096960,2742.71,2742.87,2741.1,2741.76,709882.0
1740097020,2741.76,2742.17,2741.02,2742.17,687200.0
1740097080,2742.17,2743.0,2741.33,2742.73,238826.0
1740097140,2742.73,2743.0,2742.24,2742.85,792334.0
1740097200,2742.85,2742.99,2741.15,2741.16,484978.0
1740097260,2741.16,2741.58,2739.01,2739.01,384138.0
1740097320,2739.01,2739.39,2737.43,2737.77,917112.0
1740097380,2737.72,2739.27,2737.61,2738.71,490748.0
1740097440,2738.71,2739.28,2738.14,2738.53,389820.0
1740097500,2739.02,2739.23,2736.87,2736.87,333990.0
1740097560,2736.87,2737.47,2736.59,2737.27,612464.0
1740097620,2737.27,2738.22,2735.72,2738.07,617042.0
1740097680,2738.07,2738.94,2737.81,2737.81,328680.0
1740097740,2737.81,2739.0,2737.81,2737.86,558852.0
1740097800,2737.82,2738.73,2737.69,2737.77,414478.0
1740097860,2737.77,2738.69,2737.43,2738.61,402266.0
1740097920,2738.62,2742.44,2738.57,2742.16,724396.0
1740097980,2742.16,2742.23,2739.95,2739.95,368520.0
1740098040,2740.02,2740.59,2737.47,2737.77,464624.0
1740098100,2737.77,2738.28,2737.09,2737.66,673362.0
1740098160,2737.66,2737.85,2735.69,2736.37,1192736.0
1740098220,2736.16,2736.82,2735.56,2736.38,539240.0
1740098280,2736.38,2736.81,2736.15,2736.36,344130.0
1740098340,2736.36,2738.44,2736.35,2738.18,1338254.0
1740098400,2738.34,2738.56,2737.21,2737.21,273490.0
1740098460,2737.21,2737.36,2735.88,2736.48,366150.0
1740098520,2736.48,2736.48,2734.44,2734.86,1544922.0
1740098580,2734.82,2734.82,2733.02,2733.2,1252294.0
1740098640,2733.2,2733.29,2732.31,2732.82,1150236.0
1740098700,2732.82,2733.23,2730.26,2730.86,2582370.0
1740098760,2731.02,2733.9,2730.7,2733.88,833362.0
1740098820,2733.88,2735.0,2733.01,2733.01,628690.0
1740098880,2733.01,2733.36,2731.34,2731.76,591848.0
1740098940,2731.76,2731.76,2730.15,2731.13,489564.0
1740099000,2731.08,2731.08,2728.66,2729.86,1683788.0
1740099060,2729.86,2730.63,2729.65,2730.36,528198.0
1740099120,2730.36,2733.54,2730.36,2733.54,781004.0
1740099180,2733.54,2734.1,2732.83,2734.1,355442.0
1740099240,2734.1,2734.2,2731.88,2731.9,485084.0
1740099300,2731.9,2732.12,2731.06,2732.12,458578.0
1740099360,2732.12,2734.23,2732.12,2733.26,423202.0
1740099420,2733.25,2733.4,2732.67,2733.24,180496.0
1740099480,2733.23,2735.3,2733.23,2734.8,322420.0
1740099540,2734.98,2735.58,2734.15,2734.16,219576.0
1740099600,2734.16,2735.18,2733.64,2734.78,736950.0
1740099660,2734.42,2734.42,2732.56,2732.57,657410.0
1740099720,2732.57,2732.57,2729.51,2729.86,2846234.0
1740099780,2729.86,2730.47,2729.15,2730.28,1138712.0
1740099840,2730.28,2731.44,2729.2,2729.27,400110.0
1740099900,2729.24,2730.19,2728.39,2730.19,735238.0
1740099960,2730.19,2730.89,2728.79,2730.04,408010.0
1740100020,2730.04,2731.87,2730.0,2731.07,382792.0
1740100080,2731.13,2732.23,2731.13,2732.21,164062.0
1740100140,2732.21,2733.62,2732.21,2732.71,475692.0
1740100200,2732.71,2733.12,2730.37,2730.39,280982.0
1740100260,2730.39,2730.39,2728.8,2728.82,409942.0
1740100320,2728.82,2729.37,2726.42,2727.36,2173142.0
1740100380,2727.4,2729.34,2727.4,2729.34,377002.0
1740100440,2729.34,2729.35,2727.86,2727.94,489864.0
1740100500,2727.94,2729.87,2727.0,2729.86,746838.0
1740100560,2729.86,2731.72,2729.86,2731.67,594712.0
1740100620,2731.67,2731.74,2729.41,2730.22,431622.0
1740100680,2730.22,2731.15,2729.21,2729.43,311988.0
1740100740,2729.43,2729.44,2727.67,2727.78,665186.0
1740100800,2727.78,2727.79,2725.76,2727.27,1497518.0
1740100860,2727.32,2729.6,2727.32,2729.11,528874.0
1740100920,2729.11,2729.11,2727.31,2727.32,353752.0
1740100980,2727.32,2727.49,2726.96,2727.06,351772.0
1740101040,2727.11,2727.71,2726.26,2726.32,425536.0
1740101100,2726.32,2726.32,2724.55,2724.99,2180184.0
1740101160,2724.99,2729.62,2724.22,2729.62,1662984.0
1740101220,2729.62,2730.52,2729.37,2730.19,637062.0
1740101280,2730.37,2731.42,2730.36,2731.41,639784.0
1740101340,2731.41,2732.0,2731.41,2731.98,260062.0
1740101400,2731.98,2733.86,2730.42,2730.43,1493306.0
1740101460,2730.43,2732.4,2730.43,2731.49,471356.0
1740101520,2731.49,2732.71,2730.52,2731.59,319916.0
1740101580,2731.59,2734.83,2731.59,2734.37,626678.0
1740101640,2734.56,2735.69,2734.41,2735.32,497958.0
1740101700,2735.32,2737.68,2735.07,2737.29,1739518.0
1740101760,2737.29,2738.37,2736.86,2738.31,696518.0
1740101820,2738.02,2738.02,2735.06,2736.26,1346936.0
1740101880,2736.56,2737.97,2736.56,2737.43,742278.0
1740101940,2737.33,2737.33,2735.71,2736.31,362036.0
1740102000,2736.31,2737.0,2735.48,2735.85,281734.0
1740102060,2735.85,2738.35,2734.22,2738.35,475810.0
1740102120,2738.51,2741.35,2738.51,2740.28,1671746.0
1740102180,2740.28,2740.4,2738.86,2738.86,705404.0
1740102240,2738.81,2739.33,2738.62,2739.06,359330.0
1740102300,2739.06,2741.68,2738.57,2739.27,1175294.0
1740102360,2739.27,2739.28,2738.34,2738.9,323994.0
1740102420,2738.9,2741.42,2738.9,2741.13,725290.0
1740102480,2741.13,2743.04,2740.33,2742.74,2444474.0
1740102540,2742.84,2743.91,2742.83,2743.91,1270910.0
1740102600,2743.91,2744.6,2742.26,2742.27,1081716.0
1740102660,2742.27,2743.57,2741.62,2743.34,1030612.0
1740102720,2743.34,2743.34,2741.19,2742.43,440088.0
1740102780,2742.47,2743.48,2742.47,2743.23,728944.0
1740102840,2743.23,2743.35,2742.6,2743.35,593558.0
1740102900,2743.41,2743.87,2742.14,2742.51,706850.0
1740102960,2742.51,2744.29,2742.51,2744.27,578482.0
1740103020,2744.27,2744.42,2742.63,2742.64,3043896.0
1740103080,2742.63,2742.75,2740.75,2740.78,594720.0
1740103140,2740.78,2740.79,2740.04,2740.31,399782.0
1740103200,2740.31,2740.8,2738.99,2739.35,775906.0
1740103260,2739.35,2739.93,2738.12,2739.93,1127652.0
1740103320,2739.94,2740.06,2736.95,2737.94,773914.0
1740103380,2737.95,2740.5,2737.59,2740.5,481410.0
1740103440,2740.5,2741.75,2739.38,2741.66,318622.0
1740103500,2741.66,2742.68,2741.04,2742.52,795348.0
1740103560,2742.52,2742.99,2742.0,2742.92,328740.0
1740103620,2742.85,2743.24,2741.86,2743.12,1789028.0
1740103680,2743.12,2743.25,2742.02,2742.03,1709800.0
1740103740,2742.03,2742.99,2741.18,2741.23,1034296.0
1740103800,2741.23,2741.24,2739.29,2740.6,1001066.0
1740103860,2740.6,2740.7,2739.91,2740.18,435732.0
1740103920,2740.18,2740.92,2738.15,2738.15,522332.0
1740103980,2738.15,2739.44,2737.65,2739.42,757830.0
1740104040,2739.42,2741.77,2739.42,2741.77,442808.0
1740104100,2741.77,2742.46,2740.85,2742.34,615506.0
1740104160,2742.34,2742.44,2738.79,2740.48,1770578.0
1740104220,2740.48,2743.18,2740.39,2743.02,549222.0
1740104280,2743.02,2744.79,2743.02,2743.65,2076478.0
1740104340,2743.66,2744.19,2742.77,2742.77,319950.0
1740104400,2742.77,2744.14,2742.24,2743.1,690344.0
1740104460,2743.11,2744.33,2742.5,2742.5,505588.0
1740104520,2742.5,2742.82,2741.34,2742.07,269368.0
1740104580,2742.07,2742.36,2740.14,2740.16,399782.0
1740104640,2740.16,2741.11,2739.75,2741.1,576428.0
1740104700,2741.1,2741.12,2739.84,2740.57,528246.0
1740104760,2740.57,2740.6,2738.21,2739.91,786812.0
1740104820,2739.92,2739.92,2738.3,2739.65,541530.0
1740104880,2739.65,2739.65,2738.8,2738.81,162186.0
1740104940,2738.81,2738.82,2738.0,2738.6,463468.0
1740105000,2738.6,2739.38,2737.82,2739.37,597502.0
1740105060,2739.35,2739.54,2738.68,2738.68,279340.0
1740105120,2738.65,2738.65,2737.84,2738.47,276238.0
1740105180,2738.47,2738.47,2733.94,2736.06,3429672.0
1740105240,2736.16,2736.22,2734.71,2735.52,384976.0
1740105300,2735.58,2736.68,2734.58,2736.67,1273886.0
1740105360,2736.67,2737.46,2736.67,2737.26,741128.0
1740105420,2737.26,2738.0,2737.0,2737.69,219138.0
1740105480,2737.69,2738.48,2737.04,2737.26,366550.0
1740105540,2737.26,2737.83,2737.23,2737.61,392636.0
1740105600,2737.61,2737.61,2735.61,2735.66,986794.0
1740105660,2735.66,2735.66,2733.41,2733.6,713838.0
1740105720,2733.61,2734.73,2732.21,2734.62,4669724.0
1740105780,2734.62,2734.79,2734.42,2734.43,380572.0
1740105840,2734.38,2735.73,2733.65,2735.72,497234.0
1740105900,2735.72,2736.87,2735.31,2735.51,852002.0
1740105960,2735.51,2736.22,2734.43,2734.45,302296.0
1740106020,2734.45,2734.45,2733.65,2734.15,575336.0
1740106080,2734.15,2738.12,2733.92,2736.95,587744.0
1740106140,2736.95,2737.15,2735.75,2737.14,302882.0
1740106200,2737.14,2737.31,2734.54,2736.05,428942.0
1740106260,2736.07,2737.87,2736.06,2737.43,318882.0
1740106320,2737.43,2737.43,2734.88,2734.88,649610.0
1740106380,2734.88,2734.92,2733.5,2734.38,809444.0
1740106440,2734.38,2734.38,2733.45,2733.78,472334.0
1740106500,2733.78,2734.27,2733.0,2733.32,512904.0
1740106560,2733.32,2735.1,2733.07,2735.1,482406.0
1740106620,2735.31,2735.89,2734.85,2735.4,411650.0
1740106680,2735.4,2736.37,2734.89,2736.36,172568.0
1740106740,2736.41,2736.73,2735.17,2735.19,223276.0
1740106800,2735.19,2735.5,2732.53,2734.61,4147540.0
1740106860,2734.61,2737.0,2734.61,2736.57,531252.0
1740106920,2736.29,2738.14,2735.21,2738.14,548892.0
1740106980,2738.1,2738.76,2736.88,2738.69,675452.0
1740107040,2738.69,2738.7,2736.93,2737.97,796356.0
1740107100,2737.97,2739.0,2737.45,2738.14,496540.0
1740107160,2738.14,2740.0,2738.09,2740.0,611606.0
1740107220,2740.0,2740.51,2739.47,2739.55,404008.0
1740107280,2739.55,2739.89,2738.53,2738.83,716926.0
1740107340,2738.93,2739.69,2738.51,2738.53,527082.0
1740107400,2738.53,2739.53,2738.51,2739.39,212168.0
1740107460,2739.39,2740.86,2739.39,2740.63,1013998.0
1740107520,2740.63,2741.23,2740.58,2740.85,366792.0
1740107580,2740.85,2740.91,2739.95,2740.39,361552.0
1740107640,2740.39,2740.4,2738.9,2738.97,525508.0
1740107700,2738.97,2739.19,2737.41,2738.36,555652.0
1740107760,2738.36,2740.22,2738.35,2740.22,263072.0
1740107820,2740.22,2741.0,2739.75,2740.99,488972.0
1740107880,2740.99,2741.79,2740.88,2740.89,498720.0
1740107940,2740.89,2742.0,2740.5,2741.97,241506.0
1740108000,2741.97,2742.19,2741.55,2742.09,462438.0
1740108060,2742.09,2743.34,2742.08,2743.28,910888.0
1740108120,2743.28,2744.64,2743.19,2744.63,845010.0
1740108180,2744.71,2747.93,2743.84,2744.48,6301700.0
1740108240,2744.48,2746.99,2744.48,2746.83,2092920.0
1740108300,2746.9,2747.19,2746.0,2746.0,845124.0
1740108360,2746.0,2747.17,2745.86,2747.15,856338.0
1740108420,2747.16,2748.58,2746.65,2747.57,1657224.0
1740108480,2747.57,2747.57,2746.16,2746.57,771762.0
1740108540,2746.48,2747.19,2746.14,2746.53,707294.0
1740108600,2746.72,2747.32,2745.13,2745.14,1510078.0
1740108660,2745.14,2745.81,2744.88,2744.88,494204.0
1740108720,2744.88,2745.19,2744.24,2744.64,567684.0
1740108780,2744.64,2745.06,2744.0,2744.51,270712.0
1740108840,2744.57,2745.76,2744.32,2745.07,391318.0
1740108900,2745.12,2745.32,2742.73,2743.78,740440.0
1740108960,2743.78,2744.44,2742.73,2743.19,579494.0
1740109020,2743.19,2743.69,2742.02,2742.91,485610.0
1740109080,2742.91,2743.74,2742.91,2743.08,382164.0
1740109140,2743.08,2743.08,2742.0,2742.71,516590.0
1740109200,2742.71,2742.77,2740.6,2740.98,765710.0
1740109260,2741.08,2741.92,2740.33,2740.53,832106.0
1740109320,2740.53,2742.54,2740.53,2741.52,361796.0
1740109380,2741.52,2741.78,2740.65,2741.77,885572.0
1740109440,2741.77,2743.02,2741.69,2742.95,297856.0
1740109500,2742.95,2743.67,2742.82,2743.66,457268.0
1740109560,2743.66,2744.54,2743.27,2744.53,390900.0
1740109620,2744.53,2744.53,2742.42,2742.43,347692.0
1740109680,2742.43,2742.43,2740.93,2741.0,251584.0
1740109740,2741.0,2741.02,2739.55,2739.98,515778.0
1740109800,2739.98,2740.42,2739.11,2739.37,542590.0
1740109860,2739.37,2740.37,2739.35,2739.92,264578.0
1740109920,2739.92,2739.93,2738.67,2738.71,597582.0
1740109980,2738.71,2739.2,2738.71,2739.05,276094.0
1740110040,2739.05,2739.82,2738.74,2739.35,374426.0
1740110100,2739.35,2739.6,2738.8,2739.54,245856.0
1740110160,2739.54,2741.5,2738.81,2741.07,886598.0
1740110220,2741.07,2742.44,2741.05,2742.1,833472.0
1740110280,2742.1,2743.46,2742.02,2743.2,944864.0
1740110340,2743.2,2743.45,2741.72,2743.15,1048674.0
1740110400,2743.15,2744.65,2743.14,2743.6,577812.0
1740110460,2743.41,2745.17,2743.34,2744.57,660542.0
1740110520,2744.57,2745.73,2743.88,2745.28,927934.0
1740110580,2745.28,2746.75,2745.28,2746.13,1042258.0
1740110640,2746.27,2746.87,2745.9,2746.09,597854.0
1740110700,2746.09,2747.65,2745.25,2747.58,710312.0
1740110760,2747.58,2748.56,2747.56,2748.55,1258654.0
1740110820,2748.55,2749.95,2747.28,2747.82,2257848.0
1740110880,2747.82,2747.9,2746.01,2746.47,731972.0
1740110940,2746.54,2746.89,2745.66,2746.89,494744.0
1740111000,2746.89,2749.62,2746.35,2749.19,907442.0
1740111060,2749.19,2749.19,2746.57,2747.89,1443506.0
1740111120,2747.89,2748.21,2747.19,2747.2,557250.0
1740111180,2747.2,2748.21,2747.19,2748.16,793376.0
1740111240,2748.16,2748.16,2747.21,2747.43,275378.0
1740111300,2747.43,2748.12,2747.21,2748.11,651856.0
1740111360,2748.11,2749.0,2747.63,2748.8,3084492.0
1740111420,2748.85,2749.92,2748.6,2749.91,762680.0
1740111480,2749.91,2750.0,2746.77,2746.78,1033996.0
1740111540,2746.83,2747.37,2745.54,2745.54,876458.0
1740111600,2745.31,2745.59,2743.42,2743.99,1030112.0
1740111660,2743.99,2746.2,2743.98,2746.03,437606.0
1740111720,2745.75,2746.74,2745.73,2746.4,257878.0
1740111780,2746.4,2747.0,2746.38,2746.82,217420.0
1740111840,2746.82,2747.03,2745.95,2745.97,445382.0
1740111900,2745.91,2746.74,2745.85,2746.74,196982.0
1740111960,2746.74,2747.15,2745.71,2746.11,498150.0
1740112020,2746.11,2746.32,2744.61,2744.61,398562.0
1740112080,2744.61,2744.69,2743.5,2744.69,500828.0
1740112140,2744.69,2745.27,2744.68,2745.02,220460.0
1740112200,2745.02,2745.26,2744.39,2744.98,174802.0
1740112260,2744.87,2744.87,2743.97,2744.2,319970.0
1740112320,2744.08,2746.11,2743.3,2746.09,210872.0
1740112380,2746.09,2746.1,2743.83,2743.84,705700.0
1740112440,2743.84,2745.0,2743.66,2744.58,333012.0
1740112500,2744.58,2744.66,2743.35,2743.74,458228.0
1740112560,2743.75,2744.91,2743.73,2744.7,237544.0
1740112620,2744.7,2746.68,2744.69,2746.67,327448.0
1740112680,2746.67,2748.77,2745.96,2748.76,650838.0
1740112740,2748.76,2749.7,2748.61,2749.67,928780.0
1740112800,2749.67,2750.1,2748.68,2748.68,643912.0
1740112860,2748.68,2748.75,2748.18,2748.67,335668.0
1740112920,2748.67,2749.58,2748.63,2749.56,342494.0
1740112980,2749.56,2750.5,2749.2,2749.43,1780126.0
1740113040,2749.43,2752.37,2749.38,2752.22,1440118.0
1740113100,2752.32,2752.6,2750.52,2751.65,1157794.0
1740113160,2751.65,2752.44,2751.46,2751.47,810484.0
1740113220,2751.45,2751.63,2750.34,2751.1,480418.0
1740113280,2751.06,2751.06,2749.56,2749.72,1003278.0
1740113340,2749.72,2749.99,2748.41,2749.99,513490.0
1740113400,2749.99,2751.54,2749.99,2751.54,610372.0
1740113460,2751.53,2753.39,2751.53,2752.9,1771720.0
1740113520,2752.9,2752.91,2749.71,2749.98,846430.0
1740113580,2749.98,2750.89,2749.96,2750.89,603634.0
1740113640,2750.89,2750.89,2748.72,2749.22,469374.0
1740113700,2749.22,2750.0,2749.04,2749.97,360862.0
1740113760,2749.97,2750.06,2748.1,2748.23,463038.0
1740113820,2748.23,2748.25,2747.27,2747.31,520900.0
1740113880,2747.37,2749.07,2747.37,2749.07,326248.0
1740113940,2749.07,2750.15,2749.05,2750.03,315176.0
1740114000,2750.03,2750.62,2748.68,2748.69,821340.0
1740114060,2748.69,2748.83,2747.1,2747.11,773898.0
1740114120,2747.11,2749.4,2746.46,2748.18,681742.0
1740114180,2748.18,2748.95,2747.94,2747.94,502780.0
1740114240,2747.94,2747.95,2746.61,2747.33,577222.0
1740114300,2747.33,2748.57,2747.26,2748.26,864880.0
1740114360,2748.43,2748.98,2747.0,2747.02,732844.0
1740114420,2746.88,2746.88,2745.0,2746.06,614570.0
1740114480,2746.05,2746.05,2745.0,2745.68,646076.0
1740114540,2745.68,2746.51,2745.67,2746.48,299122.0
1740114600,2746.48,2747.6,2744.57,2747.14,1865052.0
1740114660,2747.14,2748.47,2747.13,2748.44,449350.0
1740114720,2748.44,2748.46,2746.74,2747.53,309630.0
1740114780,2747.53,2748.22,2747.52,2748.22,264606.0
1740114840,2748.1,2748.85,2747.64,2748.84,103986.0
1740114900,2748.84,2749.58,2748.49,2749.58,982292.0
1740114960,2749.58,2749.73,2748.35,2748.66,496608.0
1740115020,2748.66,2748.77,2748.15,2748.16,383558.0
1740115080,2748.16,2748.19,2746.3,2746.31,408676.0
1740115140,2746.31,2748.01,2745.89,2747.9,694032.0
1740115200,2747.9,2747.91,2746.25,2746.27,247506.0
1740115260,2746.27,2747.46,2745.01,2747.14,459538.0
1740115320,2747.14,2747.15,2745.02,2746.62,348042.0
1740115380,2746.63,2747.73,2746.57,2746.57,958678.0
1740115440,2746.57,2747.94,2746.56,2747.94,372138.0
1740115500,2747.94,2749.98,2747.93,2748.44,293926.0
1740115560,2748.44,2749.08,2748.15,2748.22,376834.0
1740115620,2748.22,2749.19,2747.76,2748.13,1687194.0
1740115680,2748.13,2748.74,2747.57,2748.6,235500.0
1740115740,2748.6,2748.91,2747.64,2747.64,438176.0
1740115800,2747.64,2749.26,2747.63,2749.2,176154.0
1740115860,2749.2,2749.2,2748.71,2748.9,157508.0
1740115920,2748.9,2749.38,2748.48,2749.04,513324.0
1740115980,2749.04,2750.52,2749.02,2750.52,415592.0
1740116040,2750.65,2751.14,2749.19,2751.14,368638.0
1740116100,2751.14,2751.15,2748.31,2748.31,436030.0
1740116160,2748.27,2748.92,2747.69,2748.91,261018.0
1740116220,2748.91,2749.73,2748.79,2749.72,1083942.0
1740116280,2749.72,2751.68,2749.71,2751.68,477912.0
1740116340,2751.81,2752.29,2751.81,2752.27,1529024.0
1740116400,2752.27,2753.5,2751.26,2753.49,1338726.0
1740116460,2753.49,2754.34,2752.8,2753.18,1547174.0
1740116520,2753.17,2754.61,2752.89,2753.87,1634528.0
1740116580,2753.87,2754.75,2753.44,2754.39,1498072.0
1740116640,2754.35,2754.35,2753.52,2754.31,1082360.0
1740116700,2754.45,2757.93,2753.69,2757.65,22581014.0
1740116760,2757.09,2757.09,2752.55,2754.17,2066358.0
1740116820,2754.17,2756.07,2753.92,2753.92,1322194.0
1740116880,2753.92,2754.36,2752.92,2752.92,395630.0
1740116940,2752.89,2754.4,2752.72,2754.18,694294.0
1740117000,2754.18,2754.18,2752.6,2752.6,819456.0
1740117060,2752.6,2753.05,2751.94,2752.86,489180.0
1740117120,2752.86,2754.73,2752.85,2754.38,613648.0
1740117180,2754.85,2756.45,2754.37,2755.48,997590.0
1740117240,2755.48,2755.48,2753.54,2753.62,629688.0
1740117300,2753.62,2753.88,2752.76,2753.88,762048.0
1740117360,2753.88,2754.86,2753.31,2753.32,257310.0
1740117420,2753.32,2753.44,2752.18,2753.31,674708.0
1740117480,2753.31,2754.11,2753.06,2754.1,291822.0
1740117540,2754.1,2755.06,2754.09,2755.0,293262.0
1740117600,2755.0,2755.0,2753.4,2753.4,778894.0
1740117660,2753.4,2753.71,2752.89,2752.95,473664.0
1740117720,2752.95,2753.91,2752.94,2753.85,233676.0
1740117780,2753.85,2754.98,2753.09,2753.9,2822986.0
1740117840,2753.91,2755.97,2753.73,2755.28,1556314.0
1740117900,2755.35,2758.13,2755.35,2758.12,1436752.0
1740117960,2758.12,2759.75,2757.64,2759.25,2071248.0
1740118020,2759.25,2759.49,2757.85,2757.86,1924296.0
1740118080,2757.86,2758.55,2755.64,2756.78,3068456.0
1740118140,2756.78,2756.78,2755.61,2756.08,845574.0
1740118200,2756.08,2756.08,2754.75,2754.77,772642.0
1740118260,2754.77,2755.31,2753.1,2753.1,363690.0
1740118320,2753.1,2755.46,2753.1,2755.32,444604.0
1740118380,2755.32,2756.16,2754.92,2756.11,219162.0
1740118440,2756.11,2756.65,2755.47,2755.61,429044.0
1740118500,2755.61,2755.62,2753.81,2754.28,542714.0
1740118560,2754.28,2754.74,2753.44,2754.42,274036.0
1740118620,2754.42,2755.6,2753.08,2753.09,573030.0
1740118680,2753.09,2754.28,2753.08,2754.22,398532.0
1740118740,2754.21,2755.7,2753.76,2755.7,613372.0
1740118800,2755.7,2756.51,2755.52,2756.19,561940.0
1740118860,2756.19,2756.49,2753.77,2754.57,426370.0
1740118920,2754.57,2756.17,2754.26,2755.94,726424.0
1740118980,2755.94,2755.94,2754.02,2754.56,428234.0
1740119040,2754.56,2755.79,2754.56,2755.49,185098.0
1740119100,2755.49,2755.99,2754.57,2754.57,709902.0
1740119160,2754.57,2754.87,2753.45,2753.68,453338.0
1740119220,2753.68,2753.75,2752.72,2753.26,846032.0
1740119280,2753.26,2753.48,2752.58,2753.29,687234.0
1740119340,2753.1,2754.07,2753.02,2753.69,220932.0
1740119400,2753.69,2753.76,2752.19,2752.56,713942.0
1740119460,2752.56,2752.56,2752.19,2752.19,865944.0
1740119520,2752.19,2753.5,2751.19,2753.48,1347096.0
1740119580,2753.42,2755.66,2752.71,2755.6,543272.0
1740119640,2755.56,2756.45,2755.56,2756.4,368688.0
1740119700,2756.4,2758.18,2756.4,2757.76,1107664.0
1740119760,2757.67,2759.12,2757.42,2758.33,1567280.0
1740119820,2758.33,2758.72,2756.82,2758.55,1551722.0
1740119880,2758.55,2759.65,2758.55,2759.47,884688.0
1740119940,2759.47,2760.11,2758.58,2759.6,1170346.0
1740120000,2759.6,2759.81,2758.72,2759.53,673698.0
1740120060,2759.53,2759.86,2759.39,2759.39,579850.0
1740120120,2759.39,2759.66,2757.86,2758.0,631074.0
1740120180,2758.0,2758.31,2757.48,2757.5,652064.0
1740120240,2757.5,2757.69,2756.53,2757.17,1356464.0
1740120300,2757.17,2757.17,2756.16,2756.4,468044.0
1740120360,2756.36,2757.27,2755.52,2755.52,502800.0
1740120420,2755.52,2757.36,2755.52,2757.32,353762.0
1740120480,2757.32,2759.0,2757.31,2758.35,480454.0
1740120540,2758.35,2758.4,2756.35,2756.35,317832.0
1740120600,2756.34,2756.34,2755.01,2755.43,518968.0
1740120660,2755.43,2755.45,2755.1,2755.43,281038.0
1740120720,2755.43,2756.87,2755.36,2756.86,427652.0
1740120780,2756.86,2758.48,2756.86,2757.77,843930.0
1740120840,2757.77,2758.58,2757.16,2758.56,510144.0
1740120900,2758.56,2758.65,2757.52,2757.85,460904.0
1740120960,2757.85,2757.86,2757.0,2757.46,387972.0
1740121020,2757.46,2758.37,2757.25,2757.66,478556.0
1740121080,2757.66,2759.12,2757.64,2758.77,463078.0
1740121140,2758.77,2761.32,2758.71,2759.68,4404134.0
1740121200,2759.68,2760.07,2758.14,2758.44,1390196.0
1740121260,2758.44,2761.85,2758.44,2761.56,2075872.0
1740121320,2761.63,2761.75,2760.51,2760.72,1114192.0
1740121380,2760.72,2762.89,2760.44,2762.54,1970966.0
1740121440,2762.54,2762.54,2761.72,2761.72,902442.0
1740121500,2761.66,2762.99,2761.22,2762.99,718506.0
1740121560,2762.99,2763.0,2759.79,2759.81,1115734.0
1740121620,2759.81,2760.14,2758.98,2759.6,759884.0
1740121680,2759.6,2760.05,2758.71,2759.71,801584.0
1740121740,2759.71,2761.18,2759.6,2760.89,718208.0
1740121800,2760.82,2761.21,2760.66,2760.79,1175314.0
1740121860,2760.79,2760.81,2758.92,2760.74,2015848.0
1740121920,2760.74,2762.0,2760.73,2761.99,404274.0
1740121980,2761.99,2762.24,2761.64,2761.98,673464.0
1740122040,2761.98,2762.99,2761.68,2761.83,1566070.0
1740122100,2761.83,2762.04,2761.19,2761.51,548166.0
1740122160,2761.51,2761.51,2760.11,2760.13,448034.0
1740122220,2760.13,2760.44,2759.11,2759.62,450066.0
1740122280,2759.56,2759.65,2758.46,2758.8,537828.0
1740122340,2758.8,2760.85,2758.8,2760.45,836744.0
1740122400,2760.45,2761.0,2760.44,2760.78,479880.0
1740122460,2760.78,2762.12,2760.26,2761.35,878546.0
1740122520,2761.35,2763.61,2761.35,2763.6,1375506.0
1740122580,2763.59,2764.61,2763.4,2763.87,3443234.0
1740122640,2763.4,2765.81,2763.39,2765.72,1946510.0
1740122700,2765.2,2768.12,2765.2,2767.28,4148814.0
1740122760,2767.21,2768.12,2767.13,2767.73,2234376.0
1740122820,2767.73,2767.73,2764.05,2764.05,1267602.0
1740122880,2764.05,2764.81,2764.03,2764.81,1606278.0
1740122940,2764.81,2764.81,2763.59,2763.95,1872216.0
1740123000,2763.95,2763.95,2762.97,2763.19,867034.0
1740123060,2763.15,2764.48,2762.4,2764.33,1377558.0
1740123120,2764.33,2766.79,2763.8,2766.39,2022238.0
1740123180,2766.26,2766.26,2761.87,2762.84,1212286.0
1740123240,2762.84,2762.84,2761.01,2761.11,1548972.0
1740123300,2761.11,2761.11,2759.46,2760.3,1697326.0
1740123360,2760.3,2760.94,2758.42,2758.69,1060638.0
1740123420,2758.69,2760.5,2758.6,2758.98,625912.0
1740123480,2758.98,2758.98,2756.35,2756.35,1549776.0
1740123540,2756.31,2758.6,2756.31,2758.54,1318350.0
1740123600,2758.54,2758.85,2757.02,2757.36,708268.0
1740123660,2757.36,2757.36,2754.51,2756.62,1490482.0
1740123720,2756.62,2756.89,2754.52,2754.52,1398130.0
1740123780,2754.52,2756.44,2754.52,2756.44,658630.0
1740123840,2756.44,2757.38,2755.51,2755.65,615458.0
1740123900,2755.65,2757.29,2755.64,2757.01,848360.0
1740123960,2757.01,2757.5,2756.39,2757.14,827758.0
1740124020,2757.14,2757.61,2754.16,2754.17,685068.0
1740124080,2754.17,2754.72,2754.0,2754.72,580090.0
1740124140,2754.72,2756.57,2754.32,2755.75,1011828.0
1740124200,2755.57,2755.57,2753.55,2754.11,1339594.0
1740124260,2754.11,2754.23,2752.89,2753.44,1353000.0
1740124320,2753.44,2754.05,2753.03,2754.04,852422.0
1740124380,2754.39,2755.52,2754.33,2755.28,734422.0
1740124440,2755.28,2755.39,2754.07,2754.07,436748.0
1740124500,2753.98,2755.15,2753.8,2755.14,335322.0
1740124560,2755.14,2756.62,2754.27,2754.28,1136954.0
1740124620,2754.29,2754.81,2753.85,2754.62,484268.0
1740124680,2754.62,2755.44,2754.09,2754.31,869510.0
1740124740,2754.31,2754.98,2752.91,2754.98,738670.0
1740124800,2754.98,2756.73,2754.97,2756.47,1720026.0
1740124860,2756.47,2756.47,2753.28,2755.28,987254.0
1740124920,2755.28,2756.43,2755.17,2755.92,1539694.0
1740124980,2755.92,2758.36,2755.88,2758.35,1183194.0
1740125040,2758.35,2758.35,2755.83,2755.83,499878.0
1740125100,2755.83,2758.35,2755.46,2757.78,647754.0
1740125160,2757.78,2758.8,2757.05,2758.8,723900.0
1740125220,2758.8,2759.74,2758.22,2758.22,914500.0
1740125280,2758.22,2760.34,2757.63,2758.94,1501608.0
1740125340,2758.88,2758.97,2758.1,2758.91,479400.0
1740125400,2758.87,2758.87,2757.71,2757.97,428476.0
1740125460,2757.97,2758.28,2755.98,2756.02,611058.0
1740125520,2756.02,2756.33,2755.25,2756.33,587080.0
1740125580,2756.33,2757.17,2756.01,2756.01,585600.0
1740125640,2756.01,2757.44,2755.29,2757.43,403154.0
1740125700,2756.24,2756.51,2753.14,2753.45,1035528.0
1740125760,2753.45,2753.45,2748.17,2749.07,4970284.0
1740125820,2749.07,2749.65,2748.46,2748.67,1308044.0
1740125880,2748.67,2751.89,2748.29,2751.31,3392882.0
1740125940,2751.31,2751.31,2749.22,2751.15,1007712.0
1740126000,2751.12,2751.12,2748.67,2748.74,913738.0
1740126060,2748.74,2748.74,2746.59,2748.66,1973292.0
1740126120,2748.65,2751.08,2748.03,2750.48,891088.0
1740126180,2750.48,2751.44,2750.48,2751.09,439946.0
1740126240,2751.09,2751.96,2750.94,2751.9,648864.0
1740126300,2751.93,2752.5,2751.4,2752.48,586754.0
1740126360,2752.48,2753.5,2751.92,2753.39,682152.0
1740126420,2753.39,2754.22,2752.35,2754.22,470754.0
1740126480,2754.22,2754.22,2753.23,2753.25,527956.0
1740126540,2753.63,2753.65,2752.36,2752.39,582580.0
1740126600,2752.89,2754.31,2752.64,2753.71,569484.0
1740126660,2753.71,2753.71,2752.69,2753.26,315184.0
1740126720,2753.26,2753.54,2751.25,2751.49,779532.0
1740126780,2751.49,2752.32,2751.0,2751.31,667350.0
1740126840,2751.31,2751.36,2750.47,2750.94,560578.0
1740126900,2750.94,2752.91,2750.94,2752.82,1804726.0
1740126960,2752.82,2754.32,2752.26,2753.09,596212.0
1740127020,2752.88,2753.91,2752.81,2753.64,278690.0
1740127080,2753.64,2754.71,2753.64,2754.37,665920.0
1740127140,2754.37,2754.73,2754.36,2754.36,537014.0
1740127200,2754.36,2754.37,2752.8,2752.81,645566.0
1740127260,2752.81,2753.29,2752.1,2752.28,506458.0
1740127320,2752.26,2753.31,2752.04,2753.05,679212.0
1740127380,2752.6,2753.22,2752.0,2752.01,643496.0
1740127440,2752.01,2752.54,2750.89,2750.98,983126.0
1740127500,2750.98,2751.1,2750.83,2751.1,363862.0
1740127560,2751.1,2751.75,2751.08,2751.73,454796.0
1740127620,2751.73,2752.86,2751.54,2752.84,1487394.0
1740127680,2752.84,2753.02,2750.85,2750.86,364880.0
1740127740,2750.86,2750.87,2749.64,2749.67,718532.0
1740127800,2749.67,2750.32,2748.5,2749.41,705018.0
1740127860,2749.4,2749.94,2748.59,2749.55,216322.0
1740127920,2749.55,2750.65,2749.0,2749.0,353054.0
1740127980,2749.0,2749.77,2748.08,2749.7,435380.0
1740128040,2749.7,2750.3,2749.36,2749.44,427026.0
1740128100,2749.44,2750.57,2749.42,2750.4,1086520.0
1740128160,2750.4,2751.3,2749.81,2749.93,399456.0
1740128220,2749.93,2750.73,2749.42,2750.46,230610.0
1740128280,2750.46,2750.46,2749.44,2750.02,299376.0
1740128340,2750.02,2750.11,2748.8,2749.82,363318.0
1740128400,2749.82,2751.68,2749.36,2751.26,1012060.0
1740128460,2751.13,2751.28,2748.6,2748.61,779462.0
1740128520,2748.61,2751.23,2748.6,2751.15,881704.0
1740128580,2751.38,2752.62,2751.38,2752.08,947346.0
1740128640,2752.08,2752.46,2750.3,2750.32,584708.0
1740128700,2750.25,2751.78,2749.89,2751.77,578508.0
1740128760,2751.65,2752.87,2751.32,2752.85,346182.0
1740128820,2752.85,2753.5,2752.66,2753.49,402812.0
1740128880,2753.49,2753.8,2753.14,2753.66,1448860.0
1740128940,2753.66,2753.66,2752.84,2752.85,822282.0
1740129000,2752.85,2753.81,2752.84,2753.72,307058.0
1740129060,2753.72,2754.62,2753.64,2754.39,1939006.0
1740129120,2754.39,2755.99,2754.39,2755.99,1370988.0
1740129180,2755.99,2757.46,2755.1,2757.46,1181184.0
1740129240,2757.46,2758.92,2757.46,2758.35,2247826.0
1740129300,2758.35,2763.14,2758.13,2761.89,6125842.0
1740129360,2761.9,2786.48,2759.6,2782.85,34392160.0
1740129420,2782.85,2788.99,2779.39,2787.1,17444656.0
1740129480,2787.4,2817.63,2787.4,2813.56,61270516.0
1740129540,2813.47,2826.24,2812.68,2822.03,27129754.0
1740129600,2822.03,2830.39,2818.72,2820.65,24176696.0
1740129660,2820.65,2820.8,2815.55,2815.55,21319052.0
1740129720,2815.56,2817.49,2813.22,2813.22,11043946.0
1740129780,2813.44,2815.57,2809.46,2809.46,5672726.0
1740129840,2809.33,2812.19,2806.22,2809.01,7975168.0
1740129900,2808.17,2809.57,2807.28,2809.57,6634846.0
1740129960,2809.57,2809.57,2805.12,2805.88,9067960.0
1740130020,2805.88,2805.92,2796.55,2798.32,11597384.0
1740130080,2798.32,2799.21,2791.55,2798.72,8239592.0
1740130140,2798.72,2798.72,2791.97,2792.71,6042198.0
1740130200,2792.71,2796.93,2792.71,2796.07,5970152.0
1740130260,2795.94,2801.6,2794.33,2801.6,7458962.0
1740130320,2801.52,2802.97,2791.97,2793.52,9672666.0
1740130380,2793.61,2796.94,2793.36,2795.49,3996140.0
1740130440,2795.49,2795.64,2784.01,2784.18,10191648.0
1740130500,2784.18,2788.94,2781.66,2788.94,7075768.0
1740130560,2788.94,2788.94,2782.41,2783.74,4036622.0
1740130620,2783.94,2786.36,2781.53,2783.89,3678674.0
1740130680,2783.89,2785.47,2780.01,2780.01,4280004.0
1740130740,2780.01,2783.22,2779.57,2781.79,3237868.0
1740130800,2781.61,2782.69,2779.15,2781.53,2662832.0
1740130860,2781.53,2781.9,2778.03,2778.94,3338318.0
1740130920,2778.94,2779.19,2765.64,2769.7,24007146.0
1740130980,2771.39,2772.04,2766.76,2771.86,25877136.0
1740131040,2771.91,2772.26,2770.27,2771.23,4005270.0
1740131100,2771.29,2771.72,2767.93,2771.26,4456374.0
1740131160,2771.19,2775.69,2771.07,2775.69,6945236.0
1740131220,2775.69,2779.47,2774.53,2777.51,9548036.0
1740131280,2777.27,2779.28,2775.28,2779.28,2750106.0
1740131340,2779.13,2779.36,2778.18,2778.36,1774090.0
1740131400,2778.36,2779.18,2777.06,2777.85,1607628.0
1740131460,2777.8,2779.94,2777.28,2779.06,2011440.0
1740131520,2779.03,2780.99,2776.16,2776.16,4490202.0
1740131580,2776.16,2777.66,2775.06,2776.84,1175132.0
1740131640,2776.8,2777.79,2775.08,2777.51,932952.0
1740131700,2777.51,2780.43,2777.51,2779.61,1511406.0
1740131760,2779.61,2780.76,2779.0,2780.57,1026382.0
1740131820,2780.57,2781.78,2780.07,2780.19,1931650.0
1740131880,2780.19,2782.4,2780.19,2782.18,1084654.0
1740131940,2782.18,2782.18,2780.51,2780.72,1765680.0
1740132000,2780.72,2784.65,2779.63,2784.32,3477222.0
1740132060,2784.55,2787.39,2784.03,2786.39,5011996.0
1740132120,2786.44,2789.53,2785.43,2787.05,3029156.0
1740132180,2786.96,2786.96,2782.51,2783.7,2368678.0
1740132240,2783.7,2785.91,2783.29,2785.47,1376782.0
1740132300,2785.41,2787.01,2783.37,2787.01,2987176.0
1740132360,2787.01,2788.0,2786.9,2787.72,2303028.0
1740132420,2787.69,2791.6,2787.46,2791.03,4367542.0
1740132480,2791.03,2792.31,2790.62,2792.03,2117062.0
1740132540,2791.9,2796.2,2791.46,2795.52,4141460.0
1740132600,2795.51,2797.5,2795.51,2795.96,4651938.0
1740132660,2795.86,2796.17,2793.96,2794.15,2665076.0
1740132720,2794.15,2795.35,2794.08,2794.47,2486888.0
1740132780,2794.48,2794.86,2792.54,2794.8,2030300.0
1740132840,2794.8,2797.4,2794.79,2795.14,2754328.0
1740132900,2795.48,2798.82,2795.14,2798.48,2549698.0
1740132960,2798.48,2800.0,2796.73,2799.72,4116168.0
1740133020,2799.72,2800.61,2797.01,2797.31,2241124.0
1740133080,2797.15,2797.15,2794.67,2794.83,2822194.0
1740133140,2794.83,2794.83,2792.46,2792.8,3833126.0
1740133200,2792.75,2794.58,2792.74,2794.07,1893260.0
1740133260,2794.07,2797.28,2793.23,2797.28,989936.0
1740133320,2797.28,2799.6,2797.28,2799.17,1985118.0
1740133380,2799.17,2800.6,2796.18,2796.35,2532542.0
1740133440,2796.19,2798.28,2795.43,2797.82,1519650.0
1740133500,2797.8,2797.95,2796.17,2797.26,1359534.0
1740133560,2797.26,2799.27,2795.91,2797.29,884584.0
1740133620,2797.29,2799.86,2797.29,2798.45,956918.0
1740133680,2798.44,2799.4,2798.38,2798.88,609796.0
1740133740,2798.88,2799.11,2797.6,2797.61,935088.0
1740133800,2797.46,2798.58,2796.35,2797.05,1375184.0
1740133860,2797.25,2800.6,2797.25,2800.6,2656530.0
1740133920,2800.6,2801.0,2799.43,2800.06,2546174.0
1740133980,2799.92,2802.39,2799.64,2802.16,1499676.0
1740134040,2802.16,2802.16,2799.13,2801.81,950302.0
1740134100,2801.78,2806.76,2801.71,2806.51,5016624.0
1740134160,2806.57,2806.57,2803.61,2803.77,2078634.0
1740134220,2803.82,2804.99,2803.1,2803.36,1427728.0
1740134280,2803.36,2805.39,2803.0,2804.91,910430.0
1740134340,2804.91,2804.91,2802.82,2803.82,1610558.0
1740134400,2803.82,2804.91,2803.76,2804.37,764450.0
1740134460,2804.37,2805.75,2803.72,2805.17,1131764.0
1740134520,2805.17,2805.17,2801.95,2802.01,781906.0
1740134580,2802.01,2802.01,2800.07,2800.98,1591850.0
1740134640,2800.98,2802.5,2800.61,2802.49,852074.0
1740134700,2802.48,2803.81,2801.84,2801.84,1580736.0
1740134760,2801.84,2801.84,2799.45,2800.56,2773860.0
1740134820,2800.56,2800.77,2798.76,2800.41,1323102.0
1740134880,2800.41,2800.62,2799.44,2799.45,1491488.0
1740134940,2799.41,2799.99,2798.02,2798.03,1167616.0
1740135000,2798.03,2799.31,2797.52,2798.86,2011890.0
1740135060,2798.86,2801.61,2798.86,2801.51,1096130.0
1740135120,2801.51,2803.5,2800.68,2802.58,1752058.0
1740135180,2802.58,2802.89,2800.96,2801.31,896318.0
1740135240,2801.31,2801.62,2800.2,2800.21,535064.0
1740135300,2800.21,2800.21,2799.19,2799.48,568416.0
1740135360,2799.48,2799.81,2798.26,2798.27,819430.0
1740135420,2798.27,2798.99,2798.27,2798.98,974274.0
1740135480,2798.98,2800.78,2798.0,2799.8,1267762.0
1740135540,2799.8,2800.22,2799.76,2799.76,336776.0
1740135600,2799.62,2804.0,2799.56,2802.7,4954500.0
1740135660,2802.7,2803.93,2802.18,2803.93,743310.0
1740135720,2803.93,2804.0,2801.32,2802.08,1288008.0
1740135780,2802.08,2802.36,2798.98,2799.63,1094704.0
1740135840,2799.64,2799.7,2796.56,2796.56,2323074.0
1740135900,2796.45,2796.45,2792.98,2793.11,3442996.0
1740135960,2793.11,2796.2,2792.3,2794.82,2936554.0
1740136020,2794.82,2799.12,2794.61,2798.32,1548554.0
1740136080,2798.32,2799.43,2796.36,2797.45,683128.0
1740136140,2797.25,2797.25,2795.36,2795.54,919142.0
1740136200,2795.49,2796.42,2794.73,2796.41,1308068.0
1740136260,2796.41,2796.81,2795.35,2795.35,575040.0
1740136320,2795.35,2795.35,2791.51,2791.52,1543624.0
1740136380,2791.52,2791.52,2789.55,2790.9,2607960.0
1740136440,2790.86,2790.86,2788.3,2788.31,3130212.0
1740136500,2788.31,2788.82,2787.06,2787.83,3353982.0
1740136560,2787.67,2788.72,2784.6,2788.61,2921200.0
1740136620,2788.61,2792.25,2788.58,2790.35,4482734.0
1740136680,2790.35,2790.82,2786.47,2788.27,1282002.0
1740136740,2788.27,2790.61,2788.27,2790.09,1648304.0
1740136800,2790.15,2792.81,2790.15,2792.58,966446.0
1740136860,2792.52,2794.31,2792.26,2793.54,1885906.0
1740136920,2793.54,2795.54,2793.19,2794.82,2367890.0
1740136980,2794.82,2799.76,2794.82,2799.2,5051684.0
1740137040,2799.2,2799.94,2797.19,2799.94,2390418.0
1740137100,2799.81,2799.81,2797.83,2799.73,1031834.0
1740137160,2799.84,2801.95,2799.84,2800.95,1662868.0
1740137220,2800.95,2802.99,2799.85,2802.15,1309706.0
1740137280,2802.15,2802.15,2798.77,2799.0,928596.0
1740137340,2799.0,2799.35,2797.85,2798.17,678414.0
1740137400,2798.17,2798.17,2795.13,2797.16,2023496.0
1740137460,2797.16,2797.32,2794.26,2794.26,885962.0
1740137520,2794.22,2797.93,2793.64,2797.43,1312268.0
1740137580,2797.43,2800.11,2797.43,2798.77,1553046.0
1740137640,2798.77,2798.77,2796.14,2797.47,813846.0
1740137700,2797.47,2799.84,2797.07,2798.89,910698.0
1740137760,2798.89,2799.94,2796.51,2796.52,701718.0
1740137820,2796.52,2798.0,2795.26,2796.28,1334642.0
1740137880,2796.28,2797.14,2794.35,2794.35,1576312.0
1740137940,2794.35,2796.43,2794.35,2796.37,525502.0
1740138000,2796.37,2797.11,2794.99,2794.99,329952.0
1740138060,2794.99,2795.53,2794.89,2795.11,324320.0
1740138120,2795.11,2795.11,2793.55,2794.07,415242.0
1740138180,2794.07,2794.07,2790.76,2790.76,1291894.0
1740138240,2790.76,2792.72,2790.53,2792.56,1570870.0
1740138300,2792.56,2792.94,2790.0,2790.15,952306.0
1740138360,2790.15,2792.9,2789.95,2792.83,1507324.0
1740138420,2792.66,2792.73,2791.6,2792.54,828808.0
1740138480,2792.54,2794.68,2792.53,2794.07,1926162.0
1740138540,2793.94,2793.94,2793.01,2793.13,290384.0
1740138600,2793.03,2793.95,2791.85,2792.81,1056614.0
1740138660,2793.01,2793.08,2791.8,2792.54,364526.0
1740138720,2792.54,2792.81,2789.44,2789.73,737112.0
1740138780,2789.73,2789.99,2789.17,2789.18,644712.0
1740138840,2789.18,2790.5,2789.18,2790.2,1743900.0
1740138900,2790.2,2791.46,2790.2,2790.93,1153372.0
1740138960,2791.19,2791.53,2790.05,2790.91,381872.0
1740139020,2790.73,2791.5,2789.78,2789.78,289076.0
1740139080,2789.78,2789.78,2787.07,2787.16,1274676.0
1740139140,2787.16,2788.09,2787.01,2787.2,1120160.0
1740139200,2787.2,2789.71,2787.16,2788.57,2003428.0
1740139260,2788.57,2790.4,2788.23,2789.17,920974.0
1740139320,2789.17,2791.66,2789.17,2790.6,2157102.0
1740139380,2790.6,2793.25,2790.6,2793.25,2583300.0
1740139440,2793.25,2793.25,2789.83,2789.93,909168.0
1740139500,2789.93,2791.73,2789.63,2790.09,1370898.0
1740139560,2790.07,2791.38,2789.58,2790.36,827552.0
1740139620,2790.36,2792.7,2790.35,2791.01,1053826.0
1740139680,2791.01,2792.02,2790.03,2790.41,483356.0
1740139740,2790.41,2791.62,2789.32,2789.43,950272.0
1740139800,2789.41,2790.0,2787.28,2788.61,1496698.0
1740139860,2788.61,2789.42,2787.36,2788.74,2646772.0
1740139920,2788.29,2788.81,2787.77,2787.99,3011764.0
1740139980,2787.99,2791.44,2787.98,2791.44,884956.0
1740140040,2791.43,2794.37,2791.43,2794.12,1282278.0
1740140100,2794.12,2796.56,2793.97,2796.02,1748514.0
1740140160,2796.02,2797.55,2796.02,2796.72,1868804.0
1740140220,2796.67,2797.92,2796.32,2797.9,925876.0
1740140280,2797.9,2799.59,2797.9,2799.49,2372838.0
1740140340,2799.49,2799.49,2795.32,2795.32,1477840.0
1740140400,2795.32,2797.63,2794.44,2797.63,857444.0
1740140460,2797.4,2798.99,2797.18,2797.77,1100172.0
1740140520,2797.7,2799.37,2797.38,2797.98,2004200.0
1740140580,2797.98,2797.98,2796.0,2796.01,555822.0
1740140640,2796.01,2798.0,2795.56,2795.58,634112.0
1740140700,2795.52,2795.52,2792.89,2795.0,1133508.0
1740140760,2795.0,2795.57,2793.47,2795.3,359642.0
1740140820,2795.67,2797.85,2795.67,2796.31,835292.0
1740140880,2796.31,2797.31,2795.89,2796.68,681438.0
1740140940,2796.3,2798.22,2796.22,2797.23,484894.0
1740141000,2797.12,2799.86,2797.07,2799.78,1465698.0
1740141060,2799.78,2800.4,2797.26,2798.24,1681568.0
1740141120,2798.24,2800.58,2798.23,2800.32,730372.0
1740141180,2800.63,2804.0,2800.63,2802.57,2846150.0
1740141240,2802.75,2803.99,2802.7,2802.92,1431892.0
1740141300,2802.92,2803.06,2800.19,2800.99,1053104.0
1740141360,2800.99,2802.01,2800.67,2801.19,1051570.0
1740141420,2801.19,2801.86,2800.97,2801.2,551308.0
1740141480,2801.48,2802.7,2799.3,2802.7,1056816.0
1740141540,2802.39,2804.34,2801.48,2801.84,1559704.0
1740141600,2801.84,2801.84,2799.01,2799.01,608314.0
1740141660,2799.02,2801.28,2797.8,2799.7,1116900.0
1740141720,2799.66,2800.11,2797.05,2797.06,387952.0
1740141780,2797.06,2797.19,2795.27,2796.89,1637620.0
1740141840,2796.72,2798.0,2795.73,2798.0,517376.0
1740141900,2797.99,2798.8,2796.97,2798.01,455524.0
1740141960,2798.01,2799.15,2797.27,2798.99,298348.0
1740142020,2799.13,2802.05,2798.81,2801.76,1862368.0
1740142080,2801.76,2802.18,2800.6,2801.04,1027626.0
1740142140,2801.1,2802.81,2799.86,2802.31,668626.0
1740142200,2802.23,2802.23,2800.6,2801.79,735892.0
1740142260,2801.25,2802.55,2801.25,2802.19,638906.0
1740142320,2802.19,2802.85,2800.56,2801.7,1766826.0
1740142380,2801.7,2804.01,2800.55,2803.85,488728.0
1740142440,2803.54,2805.41,2803.35,2805.22,2388320.0
1740142500,2805.22,2805.23,2803.49,2804.42,1096572.0
1740142560,2804.42,2804.98,2803.89,2803.9,538190.0
1740142620,2803.71,2803.71,2802.0,2802.01,924548.0
1740142680,2802.01,2804.7,2802.01,2804.26,441080.0
1740142740,2804.26,2805.64,2804.07,2805.64,829988.0
1740142800,2805.64,2808.04,2805.5,2807.87,3891352.0
1740142860,2807.88,2812.48,2807.59,2808.98,12265846.0
1740142920,2809.05,2809.05,2801.1,2802.18,4033134.0
1740142980,2802.65,2807.06,2800.82,2806.64,2533214.0
1740143040,2806.69,2812.99,2806.47,2812.33,2534214.0
1740143100,2812.36,2815.72,2811.65,2815.28,7632706.0
1740143160,2815.28,2815.28,2810.2,2814.65,3600120.0
1740143220,2814.94,2815.89,2814.22,2815.64,2933800.0
1740143280,2815.64,2819.88,2815.64,2818.86,6862534.0
1740143340,2818.86,2823.99,2818.85,2822.82,11481984.0
1740143400,2822.83,2830.82,2822.67,2828.03,11843060.0
1740143460,2827.89,2828.42,2823.88,2824.98,7103158.0
1740143520,2824.98,2824.98,2821.85,2822.47,4577018.0
1740143580,2822.47,2845.06,2822.47,2837.94,26540718.0
1740143640,2837.86,2841.88,2835.73,2836.82,9665534.0
1740143700,2836.82,2838.8,2832.13,2834.18,10176370.0
1740143760,2833.87,2835.27,2830.9,2830.95,6401160.0
1740143820,2830.84,2834.28,2828.46,2831.69,4062124.0
1740143880,2831.69,2831.98,2825.6,2828.56,7200402.0
1740143940,2828.56,2831.79,2826.14,2826.32,3183842.0
1740144000,2826.26,2826.62,2824.36,2826.19,4022396.0
1740144060,2826.18,2828.65,2825.18,2825.52,2419276.0
1740144120,2825.96,2831.15,2825.96,2828.86,2445222.0
1740144180,2828.86,2828.86,2823.72,2823.81,3447614.0
1740144240,2823.81,2826.82,2823.81,2826.36,1424156.0
1740144300,2826.56,2828.09,2825.61,2827.11,1466088.0
1740144360,2827.07,2831.63,2826.93,2830.11,1984426.0
1740144420,2830.75,2830.82,2827.54,2827.98,1237880.0
1740144480,2827.9,2829.12,2826.27,2829.12,2960084.0
1740144540,2828.92,2831.23,2827.99,2830.52,2293626.0
1740144600,2830.57,2832.78,2830.57,2831.53,4122292.0
1740144660,2831.53,2831.65,2828.19,2829.97,3926156.0
1740144720,2830.02,2833.59,2829.61,2832.8,2559010.0
1740144780,2832.8,2834.86,2829.01,2830.08,3674364.0
1740144840,2830.03,2831.91,2828.49,2831.23,1019992.0
1740144900,2831.24,2833.28,2831.09,2831.99,1431032.0
1740144960,2832.09,2835.99,2831.83,2834.59,1897606.0
1740145020,2834.59,2835.82,2832.57,2835.03,2448818.0
1740145080,2835.72,2838.49,2835.66,2838.44,3286752.0
1740145140,2838.48,2839.97,2837.76,2839.86,2890698.0
1740145200,2839.86,2843.77,2837.65,2837.65,7913264.0
1740145260,2837.84,2837.94,2832.48,2832.48,4335240.0
1740145320,2832.48,2835.36,2831.73,2834.6,2531560.0
1740145380,2834.71,2834.99,2831.95,2834.2,1567862.0
1740145440,2834.2,2835.22,2832.94,2833.47,1235630.0
1740145500,2833.52,2835.93,2832.14,2835.75,1344596.0
1740145560,2835.75,2838.0,2835.53,2838.0,2748450.0
1740145620,2838.0,2840.3,2835.68,2836.44,3061220.0
1740145680,2836.4,2837.72,2834.91,2836.89,1675426.0
1740145740,2837.1,2837.95,2836.0,2836.82,1286932.0
1740145800,2836.37,2836.95,2832.37,2834.5,2320062.0
1740145860,2834.47,2836.83,2831.8,2835.47,1342720.0
1740145920,2835.44,2837.09,2832.7,2832.71,1234004.0
1740145980,2832.71,2833.29,2830.0,2833.26,3370790.0
1740146040,2833.26,2836.0,2832.58,2835.37,1120236.0
1740146100,2835.57,2837.74,2835.56,2835.83,1675112.0
1740146160,2835.83,2837.96,2834.61,2837.13,1397696.0
1740146220,2837.13,2838.59,2836.82,2838.05,1776036.0
1740146280,2838.05,2839.0,2837.3,2837.32,816316.0
1740146340,2837.32,2837.53,2835.19,2835.2,971190.0
1740146400,2835.2,2837.79,2835.2,2836.06,3655754.0
1740146460,2835.75,2837.19,2834.06,2834.06,1508420.0
1740146520,2834.06,2834.3,2830.07,2831.42,2143690.0
1740146580,2831.42,2831.78,2828.67,2829.5,4169356.0
1740146640,2829.5,2829.6,2827.01,2827.23,6042082.0
1740146700,2827.23,2829.37,2827.23,2827.47,2585230.0
1740146760,2827.3,2828.4,2825.82,2827.86,3422398.0
1740146820,2827.86,2829.82,2826.13,2826.13,2024928.0
1740146880,2826.13,2826.54,2823.1,2824.26,6007378.0
1740146940,2824.0,2824.26,2822.76,2822.8,2340584.0
1740147000,2822.8,2824.26,2818.78,2821.73,5130236.0
1740147060,2821.74,2822.55,2818.93,2819.43,5166006.0
1740147120,2819.43,2820.49,2817.22,2819.62,4171404.0
1740147180,2819.62,2821.74,2819.62,2820.69,1518910.0
1740147240,2820.69,2821.23,2819.27,2820.64,730928.0
1740147300,2820.56,2820.56,2817.11,2819.0,2011068.0
1740147360,2819.0,2821.5,2819.0,2821.49,1105956.0
1740147420,2821.49,2825.32,2821.49,2822.82,2032468.0
1740147480,2822.6,2827.2,2822.53,2825.45,3557612.0
1740147540,2825.45,2826.81,2825.45,2826.45,1067766.0
1740147600,2826.47,2827.28,2824.56,2824.56,1477198.0
1740147660,2824.56,2824.87,2820.81,2821.97,1328564.0
1740147720,2821.97,2821.97,2818.28,2818.28,2466460.0
1740147780,2819.08,2819.44,2814.59,2814.92,5352550.0
1740147840,2814.77,2818.18,2814.33,2817.48,2728756.0
1740147900,2817.54,2817.94,2815.32,2817.74,2280432.0
1740147960,2817.81,2821.2,2817.81,2818.01,1860368.0
1740148020,2818.05,2819.89,2818.01,2818.01,982728.0
1740148080,2818.06,2822.28,2818.06,2822.28,1103956.0
1740148140,2822.28,2822.4,2820.55,2820.57,1135496.0
1740148200,2820.51,2820.51,2794.09,2798.42,42560292.0
1740148260,2798.43,2805.6,2795.88,2799.41,18081952.0
1740148320,2799.41,2800.7,2794.05,2798.49,15241742.0
1740148380,2798.56,2799.12,2788.72,2794.27,21366984.0
1740148440,2794.27,2795.33,2787.07,2790.64,10748202.0
1740148500,2790.7,2792.97,2789.87,2791.03,6925724.0
1740148560,2791.06,2794.18,2783.69,2785.57,13916952.0
1740148620,2785.57,2786.57,2779.57,2780.74,12320328.0
1740148680,2780.75,2783.64,2778.08,2783.45,8615254.0
1740148740,2783.45,2785.25,2776.39,2779.85,10314150.0
1740148800,2779.78,2781.7,2776.95,2777.06,7031616.0
1740148860,2777.06,2788.77,2776.52,2788.53,11555082.0
1740148920,2788.84,2789.82,2785.34,2789.25,11047626.0
1740148980,2789.87,2793.12,2788.52,2792.27,8034660.0
1740149040,2792.6,2797.85,2791.7,2794.14,11218988.0
1740149100,2794.15,2799.24,2793.97,2797.7,9565510.0
1740149160,2797.46,2803.4,2796.49,2800.51,10883046.0
1740149220,2800.74,2803.41,2799.82,2803.19,3670424.0
1740149280,2803.24,2803.94,2799.78,2801.79,5126354.0
1740149340,2801.79,2802.99,2798.82,2799.22,5192656.0
1740149400,2799.03,2800.93,2795.32,2796.35,6695578.0
1740149460,2796.22,2800.97,2795.82,2798.21,4489278.0
1740149520,2798.33,2801.65,2796.03,2801.07,3345568.0
1740149580,2801.07,2807.36,2799.44,2807.2,4109138.0
1740149640,2807.26,2807.26,2802.76,2803.64,2722294.0
1740149700,2803.13,2803.31,2799.71,2800.81,2818652.0
1740149760,2800.76,2800.92,2798.82,2799.3,2055208.0
1740149820,2798.87,2802.02,2797.41,2801.57,1295932.0
1740149880,2801.61,2805.8,2801.27,2805.23,4762200.0
1740149940,2805.23,2806.65,2804.71,2805.67,1488258.0
1740150000,2805.38,2807.35,2801.03,2805.57,4853038.0
1740150060,2805.48,2807.31,2798.98,2807.31,4414294.0
1740150120,2807.33,2813.33,2807.33,2812.32,8303596.0
1740150180,2812.6,2816.06,2810.37,2815.56,5181288.0
1740150240,2815.24,2824.83,2814.01,2824.56,9041656.0
1740150300,2824.87,2825.86,2817.61,2817.61,6649952.0
1740150360,2817.61,2822.71,2815.86,2818.08,3866856.0
1740150420,2818.14,2824.18,2813.34,2814.35,6113220.0
1740150480,2814.8,2820.47,2813.15,2820.19,4058668.0
1740150540,2820.19,2822.12,2817.48,2820.11,4285322.0
1740150600,2820.11,2826.82,2820.11,2824.82,6733506.0
1740150660,2824.79,2829.58,2824.78,2825.91,7656854.0
1740150720,2825.5,2826.74,2821.68,2824.16,3553702.0
1740150780,2824.12,2824.99,2821.62,2822.93,2839682.0
1740150840,2822.99,2827.6,2822.28,2826.44,4055932.0
1740150900,2826.61,2826.83,2824.51,2825.36,5341984.0
1740150960,2825.84,2830.89,2824.36,2827.19,3943886.0
1740151020,2827.18,2827.26,2821.8,2824.05,3384796.0
1740151080,2824.05,2827.99,2824.05,2826.8,2410562.0
1740151140,2826.85,2829.67,2826.37,2826.37,2467578.0
1740151200,2826.27,2826.47,2821.36,2822.19,3790336.0
1740151260,2822.25,2822.25,2796.99,2802.68,38454306.0
1740151320,2802.06,2804.83,2791.07,2794.52,26240678.0
1740151380,2794.51,2799.85,2792.35,2792.35,10734260.0
1740151440,2791.96,2793.26,2786.87,2787.44,11268612.0
1740151500,2788.24,2788.24,2769.22,2770.34,41291468.0
1740151560,2768.98,2775.38,2760.7,2775.38,39156962.0
1740151620,2775.37,2777.89,2769.97,2771.56,17899254.0
1740151680,2771.62,2783.02,2771.62,2782.94,22348352.0
1740151740,2782.47,2788.83,2781.1,2787.37,12142410.0
1740151800,2787.39,2787.39,2772.61,2773.37,17036780.0
1740151860,2773.37,2773.58,2766.54,2766.95,19326398.0
1740151920,2766.7,2770.78,2766.45,2768.3,10993376.0
1740151980,2768.29,2768.29,2738.22,2744.03,78775562.0
1740152040,2743.83,2754.01,2743.72,2750.63,23572524.0
1740152100,2750.8,2754.51,2736.73,2736.73,19530134.0
1740152160,2737.24,2740.4,2724.72,2740.05,51384178.0
1740152220,2740.05,2740.26,2728.18,2728.18,28153700.0
1740152280,2728.23,2734.61,2726.82,2731.67,18111248.0
1740152340,2731.08,2731.15,2723.41,2726.64,23498962.0
1740152400,2726.78,2728.49,2713.91,2715.62,36130680.0
1740152460,2715.36,2721.35,2714.29,2718.95,21737960.0
1740152520,2719.58,2722.37,2707.47,2707.97,21229666.0
1740152580,2707.97,2709.76,2691.51,2691.51,42173910.0
1740152640,2691.89,2723.58,2671.63,2722.88,113151866.0
1740152700,2722.88,2722.88,2699.11,2713.87,48734712.0
1740152760,2714.19,2732.0,2714.19,2729.59,44038162.0
1740152820,2729.59,2742.57,2726.54,2731.13,35907566.0
1740152880,2730.51,2734.14,2717.61,2720.84,25202244.0
1740152940,2721.22,2721.22,2707.85,2710.86,20147992.0
1740153000,2710.81,2720.47,2709.98,2716.65,29001042.0
1740153060,2716.78,2727.56,2716.78,2723.32,10823364.0
1740153120,2723.32,2730.61,2720.73,2730.3,21236340.0
1740153180,2730.34,2738.52,2727.11,2738.52,12756146.0
1740153240,2738.52,2738.52,2726.45,2726.45,11099374.0
1740153300,2725.94,2728.18,2720.01,2720.48,9485350.0
1740153360,2720.48,2722.25,2716.52,2719.73,7435702.0
1740153420,2720.84,2721.52,2713.6,2715.76,8406166.0
1740153480,2715.8,2717.78,2713.1,2716.19,7402972.0
1740153540,2716.19,2724.34,2713.98,2722.27,9498234.0
1740153600,2722.27,2723.62,2714.47,2718.8,6779246.0
1740153660,2718.84,2724.16,2712.2,2712.84,8374594.0
1740153720,2712.42,2712.8,2704.57,2706.8,15013022.0
1740153780,2706.8,2714.43,2706.78,2712.6,8003680.0
1740153840,2713.0,2715.58,2707.49,2713.92,4657242.0
1740153900,2714.15,2715.32,2702.53,2705.32,6576568.0
1740153960,2704.87,2705.8,2690.06,2695.53,24657098.0
1740154020,2695.43,2707.04,2695.3,2706.77,20819792.0
1740154080,2706.95,2709.0,2702.32,2708.12,11780320.0
1740154140,2708.94,2710.93,2706.01,2706.01,8509198.0
1740154200,2706.01,2708.05,2702.51,2705.21,13548044.0
1740154260,2705.21,2720.91,2705.2,2718.61,13970136.0
1740154320,2720.36,2741.61,2720.36,2741.4,33874464.0
1740154380,2741.65,2748.24,2734.8,2736.47,30101154.0
1740154440,2736.62,2754.89,2736.62,2752.66,22718536.0
1740154500,2752.36,2758.14,2748.72,2754.52,21986762.0
1740154560,2754.48,2754.48,2748.32,2750.78,11811974.0
1740154620,2750.78,2752.04,2744.27,2744.61,14196510.0
1740154680,2745.5,2764.62,2745.11,2761.93,19355582.0
1740154740,2762.04,2763.67,2755.55,2756.1,12096792.0
1740154800,2756.98,2764.98,2756.89,2760.56,13337368.0
1740154860,2759.87,2768.18,2757.61,2767.63,9941960.0
1740154920,2767.27,2768.15,2760.3,2764.53,11725030.0
1740154980,2765.74,2766.35,2763.28,2764.26,13154156.0
1740155040,2764.63,2764.63,2757.03,2758.49,9466952.0
1740155100,2758.43,2759.93,2751.67,2753.98,9447500.0
1740155160,2753.36,2753.42,2745.05,2746.58,13890188.0
1740155220,2746.58,2748.08,2741.62,2741.64,10183732.0
1740155280,2741.59,2745.57,2741.27,2743.13,6711930.0
1740155340,2743.13,2744.27,2736.74,2740.23,15382432.0
1740155400,2740.44,2740.44,2735.31,2737.7,7558494.0
1740155460,2738.1,2747.78,2736.61,2745.54,7011956.0
1740155520,2745.2,2747.95,2743.26,2746.04,5923690.0
1740155580,2746.04,2750.12,2745.3,2750.05,5659058.0
1740155640,2750.24,2755.53,2750.12,2750.53,7681864.0
1740155700,2750.66,2750.66,2747.7,2748.82,6141412.0
1740155760,2748.82,2749.18,2740.99,2741.76,5482408.0
1740155820,2741.77,2742.88,2737.55,2737.9,6368468.0
1740155880,2738.49,2743.89,2738.49,2743.78,2966866.0
1740155940,2743.78,2747.5,2743.03,2745.14,3518376.0
1740156000,2745.14,2748.68,2743.94,2746.7,4448868.0
1740156060,2746.62,2750.8,2746.44,2748.65,4565192.0
1740156120,2748.65,2748.65,2743.69,2744.68,2530000.0
1740156180,2744.74,2744.76,2740.81,2742.12,2673516.0
1740156240,2742.14,2744.0,2736.89,2737.23,7445928.0
1740156300,2737.23,2737.46,2733.05,2736.69,4814486.0
1740156360,2736.38,2736.68,2729.48,2731.89,6825532.0
1740156420,2731.68,2731.68,2724.83,2729.59,13027904.0
1740156480,2729.64,2732.31,2725.9,2730.79,5972116.0
1740156540,2730.67,2731.49,2728.31,2729.3,4616408.0
1740156600,2729.04,2729.99,2725.97,2727.03,2842148.0
1740156660,2727.03,2728.48,2724.55,2726.64,3683898.0
1740156720,2726.64,2729.07,2724.39,2727.08,4973438.0
1740156780,2727.38,2733.0,2726.35,2729.45,7227856.0
1740156840,2729.45,2729.45,2726.09,2728.48,2403572.0
1740156900,2728.82,2731.99,2726.55,2731.19,3679764.0
1740156960,2731.24,2735.95,2731.19,2733.9,5157130.0
1740157020,2733.9,2735.46,2733.43,2735.08,3157660.0
1740157080,2735.29,2737.65,2735.18,2736.33,3428168.0
1740157140,2736.41,2738.83,2735.36,2735.69,2705758.0
1740157200,2735.12,2738.36,2730.42,2732.4,3270696.0
1740157260,2732.4,2741.23,2732.4,2741.23,2696318.0
1740157320,2741.05,2741.05,2733.17,2733.18,4306442.0
1740157380,2733.18,2735.6,2731.09,2731.23,3097822.0
1740157440,2731.5,2733.22,2730.01,2731.49,2044728.0
1740157500,2731.2,2734.92,2730.87,2734.65,1418442.0
1740157560,2734.61,2737.77,2731.8,2735.22,2007082.0
1740157620,2735.24,2735.24,2731.47,2733.96,3304716.0
1740157680,2733.96,2733.96,2725.08,2725.09,3343104.0
1740157740,2725.09,2725.89,2720.99,2722.78,5773534.0
1740157800,2721.58,2721.87,2715.71,2715.82,12833030.0
1740157860,2716.07,2717.27,2712.62,2715.69,8581898.0
1740157920,2715.83,2719.18,2714.53,2715.38,4264660.0
1740157980,2715.14,2716.51,2712.9,2715.52,3185598.0
1740158040,2715.52,2718.44,2714.18,2717.48,3316852.0
1740158100,2717.48,2717.91,2708.68,2708.73,8332016.0
1740158160,2708.74,2711.34,2706.46,2711.34,11347964.0
1740158220,2711.39,2714.18,2709.28,2714.18,4904462.0
1740158280,2713.86,2715.57,2711.9,2712.12,2364366.0
1740158340,2712.12,2714.25,2705.21,2707.18,3791862.0
1740158400,2707.14,2707.14,2700.74,2704.27,16097230.0
1740158460,2704.41,2709.24,2700.66,2706.36,5185022.0
1740158520,2706.06,2709.74,2706.01,2708.94,4443226.0
1740158580,2708.92,2712.37,2708.08,2708.28,5584506.0
1740158640,2708.34,2708.94,2705.56,2707.98,2970130.0
1740158700,2707.98,2717.14,2707.98,2715.68,7525688.0
1740158760,2715.94,2716.69,2707.64,2708.03,5766182.0
1740158820,2708.02,2708.99,2703.31,2703.76,9040236.0
1740158880,2703.76,2706.65,2700.4,2706.15,8175622.0
1740158940,2706.19,2707.14,2704.19,2704.44,1953470.0
1740159000,2704.76,2705.54,2701.66,2703.41,6796346.0
1740159060,2703.41,2703.41,2693.06,2693.96,15881416.0
1740159120,2694.04,2696.67,2688.65,2689.22,13956894.0
1740159180,2689.18,2689.18,2670.15,2679.97,44616090.0
1740159240,2679.97,2682.89,2678.28,2680.31,8103644.0
1740159300,2679.97,2679.97,2674.13,2675.24,7576160.0
1740159360,2675.58,2676.37,2663.0,2665.27,24243388.0
1740159420,2665.27,2669.89,2660.0,2661.16,14868124.0
1740159480,2661.38,2663.75,2655.93,2660.49,11889910.0
1740159540,2660.49,2660.78,2652.01,2653.19,16329130.0
1740159600,2653.25,2663.64,2652.69,2663.11,13165774.0
1740159660,2663.4,2673.33,2663.26,2670.05,23833808.0
1740159720,2670.05,2672.57,2664.99,2668.71,8669750.0
1740159780,2668.78,2673.04,2664.35,2670.41,11104244.0
1740159840,2670.18,2673.16,2664.92,2665.77,5075334.0
1740159900,2665.84,2666.62,2661.18,2663.46,7664474.0
1740159960,2663.13,2672.17,2663.13,2670.18,8480504.0
1740160020,2670.18,2670.32,2664.27,2670.28,3627512.0
1740160080,2670.28,2674.98,2668.74,2674.98,4668686.0
1740160140,2674.93,2677.89,2665.6,2668.94,6671344.0
1740160200,2668.94,2671.23,2666.23,2669.76,4198508.0
1740160260,2669.51,2672.73,2667.64,2671.61,3392602.0
1740160320,2673.72,2674.21,2669.52,2670.02,5357054.0
1740160380,2669.87,2672.68,2667.32,2672.68,2738160.0
1740160440,2672.77,2675.94,2671.64,2671.7,4609224.0
1740160500,2671.7,2677.18,2671.7,2676.45,4691968.0
1740160560,2676.45,2678.21,2669.76,2673.49,4418110.0
1740160620,2673.46,2674.88,2668.83,2673.79,2911580.0
1740160680,2673.82,2674.99,2671.69,2672.19,3270204.0
1740160740,2672.19,2672.19,2668.07,2670.84,3178646.0
1740160800,2670.83,2671.18,2665.66,2669.84,7582148.0
1740160860,2669.86,2669.86,2665.01,2665.01,4296938.0
1740160920,2664.96,2668.56,2660.97,2667.2,7634704.0
1740160980,2667.16,2668.51,2664.61,2667.37,3209888.0
1740161040,2667.33,2667.33,2660.1,2662.99,4619374.0
1740161100,2662.99,2671.71,2661.72,2671.71,4250192.0
1740161160,2671.78,2683.44,2671.57,2681.59,11752950.0
1740161220,2681.45,2683.78,2676.76,2680.3,6417318.0
1740161280,2680.7,2681.39,2674.68,2676.69,4401228.0
1740161340,2676.75,2676.97,2674.27,2675.61,3022490.0
1740161400,2675.56,2675.94,2669.31,2670.69,4367580.0
1740161460,2669.63,2673.19,2668.83,2670.4,3186218.0
1740161520,2670.46,2674.64,2668.53,2674.58,2624422.0
1740161580,2674.32,2675.83,2670.55,2672.84,3683810.0
1740161640,2673.15,2674.62,2670.28,2673.0,3983034.0
1740161700,2673.0,2678.01,2672.99,2678.01,4829334.0
1740161760,2678.01,2678.97,2675.97,2678.31,4997236.0
1740161820,2678.27,2681.16,2674.67,2680.11,4584442.0
1740161880,2680.48,2686.25,2678.68,2685.33,7667696.0
1740161940,2685.1,2685.1,2680.16,2682.68,4967294.0
1740162000,2682.75,2685.22,2679.48,2679.73,4333376.0
1740162060,2679.73,2681.7,2679.36,2680.77,5654716.0
1740162120,2680.77,2685.64,2679.61,2685.36,3595722.0
1740162180,2685.35,2688.3,2684.47,2685.81,3202346.0
1740162240,2685.75,2685.75,2681.3,2684.93,2523248.0
1740162300,2684.9,2690.08,2683.07,2689.64,4131296.0
1740162360,2689.64,2689.98,2683.61,2683.61,9708872.0
1740162420,2683.61,2685.44,2681.61,2685.15,3972840.0
1740162480,2685.15,2685.32,2683.26,2684.36,2741912.0
1740162540,2684.32,2684.32,2680.93,2681.22,1759124.0
1740162600,2681.22,2681.52,2675.53,2676.5,5406216.0
1740162660,2676.5,2676.5,2669.64,2670.45,5055086.0
1740162720,2670.45,2674.22,2668.6,2674.22,3722918.0
1740162780,2674.28,2678.84,2674.28,2677.37,2855938.0
1740162840,2677.42,2678.28,2675.61,2677.22,1834604.0
1740162900,2677.22,2678.38,2675.4,2677.87,1771406.0
1740162960,2677.83,2683.39,2677.31,2683.39,3416698.0
1740163020,2683.42,2687.39,2682.47,2687.27,5795696.0
1740163080,2687.32,2688.65,2685.14,2686.66,3336624.0
1740163140,2686.23,2686.23,2680.93,2683.97,3115826.0
1740163200,2683.97,2688.0,2683.92,2686.58,4258660.0
1740163260,2686.55,2688.8,2681.9,2682.05,3464188.0
1740163320,2682.05,2685.43,2681.97,2684.5,1259428.0
1740163380,2684.5,2684.7,2681.47,2682.1,1209040.0
1740163440,2682.1,2682.88,2681.46,2681.46,1744322.0
1740163500,2681.46,2684.28,2679.05,2684.09,1808686.0
1740163560,2684.13,2684.83,2682.11,2683.08,1329904.0
1740163620,2683.05,2683.78,2680.3,2681.51,1304760.0
1740163680,2681.54,2682.56,2680.69,2681.77,786960.0
1740163740,2681.77,2681.77,2680.9,2681.07,710202.0
1740163800,2681.05,2682.94,2678.48,2678.97,2091294.0
1740163860,2679.64,2681.35,2678.93,2680.95,1875218.0
1740163920,2680.95,2682.96,2679.08,2682.8,1613204.0
1740163980,2682.76,2684.7,2681.78,2683.9,2286060.0
1740164040,2683.87,2683.87,2681.63,2683.85,1287338.0
1740164100,2683.85,2683.85,2681.72,2682.9,1594458.0
1740164160,2682.8,2683.0,2679.1,2679.3,2332560.0
1740164220,2679.11,2679.11,2675.89,2678.22,3374390.0
1740164280,2678.22,2680.8,2677.47,2679.77,1233714.0
1740164340,2679.58,2680.25,2676.43,2677.39,5758774.0
1740164400,2677.39,2677.39,2672.95,2674.84,8003062.0
1740164460,2674.83,2680.06,2674.16,2680.06,2311486.0
1740164520,2679.98,2683.91,2678.99,2683.01,3600998.0
1740164580,2683.01,2684.48,2679.48,2680.81,2208540.0
1740164640,2680.81,2682.22,2679.11,2679.18,1333302.0
1740164700,2679.17,2682.48,2678.14,2679.49,1680190.0
1740164760,2679.49,2684.74,2679.49,2682.38,2275924.0
1740164820,2682.4,2683.11,2679.73,2680.49,2165762.0
1740164880,2680.54,2681.57,2678.1,2678.56,2175638.0
1740164940,2678.56,2680.61,2678.18,2679.57,1600278.0
1740165000,2679.62,2680.49,2677.5,2677.89,2344942.0
1740165060,2677.89,2678.88,2673.14,2676.99,4308524.0
1740165120,2677.1,2681.56,2676.07,2679.4,4921218.0
1740165180,2679.4,2681.66,2679.4,2680.22,2745512.0
1740165240,2680.12,2681.32,2676.82,2676.89,4448138.0
1740165300,2676.84,2677.26,2668.72,2668.72,4707266.0
1740165360,2668.69,2670.26,2665.0,2667.41,7966544.0
1740165420,2667.08,2667.11,2659.3,2659.31,9016746.0
1740165480,2659.31,2662.97,2657.05,2658.9,7968108.0
1740165540,2658.9,2661.08,2654.01,2654.03,7715726.0
1740165600,2653.94,2655.31,2650.28,2652.84,9668590.0
1740165660,2652.55,2658.73,2652.53,2653.14,8823648.0
1740165720,2653.02,2655.48,2653.02,2654.89,2672690.0
1740165780,2654.89,2655.7,2651.27,2652.03,3655916.0
1740165840,2652.03,2652.03,2645.19,2647.45,15200334.0
1740165900,2647.66,2648.38,2644.06,2648.38,6447838.0
1740165960,2648.38,2649.84,2638.09,2640.03,9831730.0
1740166020,2639.96,2647.54,2639.01,2647.49,8782954.0
1740166080,2647.64,2653.59,2647.64,2650.56,4158224.0
1740166140,2650.81,2652.62,2643.65,2644.47,4857662.0
1740166200,2644.43,2646.77,2642.89,2643.45,5539148.0
1740166260,2643.52,2651.77,2643.34,2645.54,5523478.0
1740166320,2645.54,2651.14,2645.54,2649.71,3346288.0
1740166380,2649.58,2657.23,2649.58,2656.89,4927152.0
1740166440,2656.86,2656.88,2652.6,2653.82,2421448.0
1740166500,2653.81,2655.9,2651.19,2655.57,2984782.0
1740166560,2655.62,2657.23,2652.76,2653.24,2982350.0
1740166620,2653.24,2655.51,2646.14,2646.5,3444874.0
1740166680,2646.44,2647.78,2637.05,2637.53,6370692.0
1740166740,2637.43,2641.43,2635.69,2635.73,7506076.0
1740166800,2635.4,2638.78,2631.64,2633.72,10560872.0
1740166860,2633.27,2635.49,2629.03,2629.03,8185254.0
1740166920,2629.03,2631.18,2623.89,2624.66,10884182.0
1740166980,2624.66,2638.83,2624.66,2636.71,9504694.0
1740167040,2637.03,2637.95,2630.2,2633.53,2865024.0
1740167100,2633.53,2637.38,2627.9,2628.09,4177804.0
1740167160,2628.09,2634.53,2626.96,2628.47,4619238.0
1740167220,2628.39,2628.39,2624.24,2625.26,7229354.0
1740167280,2625.98,2633.81,2625.07,2631.93,4633348.0
1740167340,2632.3,2634.04,2625.4,2628.93,4362122.0
1740167400,2628.93,2634.67,2627.83,2634.67,3559150.0
1740167460,2634.86,2647.64,2634.86,2645.93,15704440.0
1740167520,2645.93,2647.39,2641.85,2643.14,6391372.0
1740167580,2643.23,2646.28,2641.36,2643.93,5217182.0
1740167640,2643.67,2643.67,2633.83,2635.39,3716314.0
1740167700,2635.39,2635.45,2632.77,2635.22,3853708.0
1740167760,2635.22,2638.47,2635.08,2637.84,2833828.0
1740167820,2637.84,2640.82,2637.17,2637.17,4752162.0
1740167880,2636.85,2641.01,2636.6,2638.53,1569350.0
1740167940,2638.35,2638.63,2635.8,2638.35,2173252.0
1740168000,2638.41,2642.36,2636.35,2641.81,3862312.0
1740168060,2641.37,2643.48,2639.68,2639.68,2674936.0
1740168120,2639.68,2644.81,2639.29,2643.28,3908626.0
1740168180,2643.28,2645.01,2642.15,2644.06,8201300.0
1740168240,2644.47,2651.83,2644.0,2647.65,12853762.0
1740168300,2647.6,2651.81,2647.46,2647.77,3929896.0
1740168360,2647.77,2656.86,2647.77,2651.57,7708208.0
1740168420,2651.57,2653.62,2649.37,2651.94,3921734.0
1740168480,2651.94,2653.16,2649.7,2649.88,2625318.0
1740168540,2649.88,2654.5,2649.06,2651.54,2589672.0
1740168600,2651.54,2651.61,2649.39,2649.87,2723172.0
1740168660,2649.81,2655.33,2649.44,2654.78,5457948.0
1740168720,2654.67,2657.84,2654.67,2657.8,2926158.0
1740168780,2657.8,2658.32,2653.49,2655.51,2641514.0
1740168840,2655.07,2656.02,2652.64,2653.3,3126792.0
1740168900,2653.5,2656.07,2652.58,2654.86,3304724.0
1740168960,2654.8,2655.77,2651.03,2653.06,2914486.0
1740169020,2652.97,2655.6,2651.07,2652.26,2447990.0
1740169080,2652.66,2654.81,2652.66,2653.35,1277222.0
1740169140,2653.98,2655.0,2651.52,2651.7,1304890.0
1740169200,2651.78,2651.94,2646.82,2647.27,4063372.0
1740169260,2647.27,2647.8,2640.61,2641.11,6752020.0
1740169320,2641.11,2641.11,2637.11,2637.66,6486882.0
1740169380,2637.66,2639.44,2635.24,2639.11,3619050.0
1740169440,2638.92,2641.35,2637.97,2638.93,2771238.0
1740169500,2639.53,2639.59,2635.47,2638.93,2799270.0
1740169560,2638.93,2643.77,2637.41,2643.4,1893174.0
1740169620,2643.36,2649.04,2643.14,2647.23,3471864.0
1740169680,2647.23,2650.68,2647.23,2650.66,2202196.0
1740169740,2650.28,2653.71,2649.87,2652.13,2942800.0
1740169800,2652.34,2656.05,2648.74,2656.05,3657036.0
1740169860,2656.21,2656.67,2649.89,2649.89,2469906.0
1740169920,2649.89,2655.98,2649.21,2655.89,2307298.0
1740169980,2655.89,2658.76,2655.41,2658.59,3392008.0
1740170040,2658.59,2660.85,2653.01,2653.8,4687902.0
1740170100,2653.75,2653.8,2650.35,2650.64,1938918.0
1740170160,2650.64,2651.16,2648.49,2649.62,2558772.0
1740170220,2649.45,2649.65,2646.55,2646.61,1666122.0
1740170280,2646.61,2646.94,2643.01,2644.15,2610542.0
1740170340,2643.65,2644.42,2641.97,2643.12,2501484.0
1740170400,2643.17,2643.68,2639.06,2641.66,3731212.0
1740170460,2641.44,2641.44,2637.01,2638.99,3403058.0
1740170520,2638.99,2638.99,2635.25,2635.63,1680632.0
1740170580,2635.42,2646.87,2635.27,2645.5,3389992.0
1740170640,2645.4,2646.12,2642.87,2645.45,1373806.0
1740170700,2645.81,2646.18,2641.7,2642.37,2426006.0
1740170760,2642.37,2646.08,2641.49,2645.72,1399864.0
1740170820,2645.52,2648.1,2645.39,2646.06,1390782.0
1740170880,2645.77,2646.19,2640.51,2640.82,1387470.0
1740170940,2640.39,2640.39,2637.78,2638.5,1141864.0
1740171000,2639.89,2640.38,2636.24,2636.31,2720282.0
1740171060,2636.61,2636.99,2635.24,2636.02,1526046.0
1740171120,2635.96,2635.96,2629.69,2631.07,4992646.0
1740171180,2631.07,2631.9,2628.86,2629.9,2934892.0
1740171240,2629.85,2633.6,2628.86,2633.6,3804346.0
1740171300,2633.55,2634.26,2629.61,2631.32,2446160.0
1740171360,2631.08,2631.52,2626.67,2627.19,3175102.0
1740171420,2627.24,2630.21,2626.04,2629.32,4940154.0
1740171480,2629.28,2629.85,2626.38,2626.61,2552336.0
1740171540,2626.67,2632.48,2626.0,2631.78,4725350.0
1740171600,2631.78,2638.41,2630.85,2637.31,4751598.0
1740171660,2637.32,2639.06,2635.22,2635.27,2782302.0
1740171720,2635.33,2645.07,2635.33,2643.43,2970070.0
1740171780,2642.81,2642.81,2636.81,2639.88,2373436.0
1740171840,2639.88,2643.5,2639.88,2643.22,2722170.0
1740171900,2643.29,2644.02,2639.86,2640.19,2097170.0
1740171960,2640.11,2642.63,2637.97,2642.56,1661948.0
1740172020,2642.56,2643.49,2638.68,2639.14,1228376.0
1740172080,2639.38,2640.71,2637.65,2638.11,1167004.0
1740172140,2638.11,2638.12,2632.48,2632.7,3664848.0
1740172200,2633.26,2635.08,2631.01,2631.02,2309198.0
1740172260,2631.02,2634.3,2627.14,2633.54,4220608.0
1740172320,2633.54,2637.59,2632.55,2637.08,2389866.0
1740172380,2637.08,2638.76,2635.51,2638.54,1672440.0
1740172440,2638.54,2638.54,2636.53,2637.0,1055858.0
1740172500,2637.0,2637.44,2635.51,2636.34,1269572.0
1740172560,2636.61,2637.36,2633.63,2634.6,830004.0
1740172620,2634.6,2634.6,2628.47,2629.12,3229376.0
1740172680,2629.04,2629.23,2627.1,2627.97,1720718.0
1740172740,2627.97,2633.19,2627.76,2633.18,1149658.0
1740172800,2633.18,2635.2,2632.11,2635.0,1839742.0
1740172860,2635.0,2635.3,2631.47,2632.99,1078520.0
1740172920,2632.99,2633.45,2629.48,2630.6,1100296.0
1740172980,2630.6,2633.22,2629.77,2633.15,1159356.0
1740173040,2633.15,2635.52,2632.47,2633.71,2776778.0
1740173100,2633.71,2635.78,2633.44,2634.3,691228.0
1740173160,2634.31,2634.81,2630.0,2630.0,1369076.0
1740173220,2630.0,2630.61,2627.69,2628.53,2837716.0
1740173280,2628.53,2628.81,2618.02,2619.62,14333592.0
1740173340,2619.62,2622.51,2619.61,2620.01,3988608.0
1740173400,2620.01,2620.31,2616.01,2616.97,8355888.0
1740173460,2616.96,2625.22,2615.03,2625.22,8215206.0
1740173520,2625.18,2625.18,2618.26,2618.7,2588926.0
1740173580,2618.7,2624.89,2618.24,2623.51,1824572.0
1740173640,2623.51,2625.14,2620.67,2622.45,1728424.0
1740173700,2622.12,2625.57,2622.1,2625.31,2187410.0
1740173760,2625.36,2628.38,2625.36,2628.24,2587004.0
1740173820,2628.86,2632.89,2627.65,2630.68,4568952.0
1740173880,2630.68,2630.73,2627.84,2630.43,2014616.0
1740173940,2630.38,2630.38,2626.03,2626.39,1721328.0
1740174000,2626.39,2626.9,2624.05,2624.07,2157468.0
1740174060,2624.07,2625.23,2622.4,2624.36,1295686.0
1740174120,2624.36,2625.19,2623.15,2624.53,1121386.0
1740174180,2624.48,2625.36,2621.81,2622.03,1487540.0
1740174240,2622.03,2623.74,2622.03,2623.74,1145600.0
1740174300,2623.93,2634.38,2623.19,2632.62,10355628.0
1740174360,2632.39,2634.5,2630.66,2631.59,1982956.0
1740174420,2631.59,2636.27,2631.51,2633.71,1922364.0
1740174480,2633.71,2634.33,2630.37,2630.59,2280716.0
1740174540,2630.59,2633.99,2630.58,2633.32,976072.0
1740174600,2633.32,2638.12,2633.09,2637.78,1823530.0
1740174660,2637.78,2639.99,2636.02,2639.94,3429756.0
1740174720,2639.94,2640.0,2636.75,2637.52,3300148.0
1740174780,2637.52,2640.73,2637.52,2640.47,4156780.0
1740174840,2640.62,2643.82,2639.61,2640.2,2715424.0
1740174900,2640.2,2640.2,2634.52,2634.77,1718678.0
1740174960,2634.77,2638.4,2634.77,2638.39,1511384.0
1740175020,2638.39,2641.17,2637.85,2641.17,1395430.0
1740175080,2641.17,2641.58,2639.66,2640.6,1370934.0
1740175140,2640.16,2641.4,2639.7,2641.04,1084312.0
1740175200,2641.04,2641.04,2638.44,2639.34,1349894.0
1740175260,2639.34,2640.41,2638.46,2638.67,1809728.0
1740175320,2638.67,2641.14,2638.07,2640.14,1578596.0
1740175380,2640.14,2640.16,2637.89,2638.61,1332342.0
1740175440,2639.04,2640.08,2638.08,2638.15,1087032.0
1740175500,2638.2,2638.5,2635.21,2635.57,1474372.0
1740175560,2635.57,2635.84,2633.6,2634.14,2041072.0
1740175620,2634.14,2636.4,2633.09,2636.39,731930.0
1740175680,2636.39,2638.52,2635.07,2638.52,1371406.0
1740175740,2638.52,2639.41,2636.6,2638.15,1811360.0
1740175800,2638.15,2638.7,2632.66,2634.6,5101824.0
1740175860,2634.6,2635.99,2633.85,2635.2,2116582.0
1740175920,2635.2,2637.78,2635.2,2637.78,1320748.0
1740175980,2637.78,2637.99,2636.05,2637.62,1486680.0
1740176040,2637.62,2637.63,2636.85,2636.98,715336.0
1740176100,2636.62,2637.7,2635.85,2637.69,960988.0
1740176160,2637.69,2640.06,2637.69,2640.06,1783258.0
1740176220,2640.06,2640.06,2638.17,2639.02,1363030.0
1740176280,2639.02,2640.16,2638.84,2639.9,1676896.0
1740176340,2639.9,2641.67,2638.69,2641.47,2203468.0
1740176400,2641.47,2641.47,2639.51,2640.31,1893266.0
1740176460,2640.31,2646.61,2640.29,2646.58,5630098.0
1740176520,2646.58,2649.84,2646.16,2648.1,6577454.0
1740176580,2648.66,2650.89,2647.62,2650.66,2083452.0
1740176640,2650.33,2650.9,2649.47,2650.68,2723882.0
1740176700,2650.68,2654.33,2650.25,2652.91,4170044.0
1740176760,2652.91,2657.59,2652.91,2656.17,6984966.0
1740176820,2656.17,2661.79,2655.9,2661.79,5420486.0
1740176880,2661.79,2661.79,2660.03,2660.03,3425324.0
1740176940,2660.03,2660.03,2654.65,2655.11,4376916.0
1740177000,2655.74,2658.32,2648.61,2651.97,7847582.0
1740177060,2651.97,2652.28,2647.79,2647.8,4419456.0
1740177120,2647.8,2647.8,2641.71,2642.28,5925756.0
1740177180,2642.28,2645.16,2641.89,2643.73,1867912.0
1740177240,2643.73,2643.73,2637.97,2638.9,3732214.0
1740177300,2638.9,2638.9,2635.19,2635.31,2495226.0
1740177360,2635.31,2637.72,2634.86,2637.71,2282428.0
1740177420,2637.71,2637.71,2632.32,2632.51,3281554.0
1740177480,2632.51,2634.37,2632.5,2633.02,1821694.0
1740177540,2633.02,2635.75,2633.0,2635.35,1385784.0
1740177600,2635.35,2635.51,2634.66,2635.12,479680.0
1740177660,2635.12,2639.17,2635.11,2637.65,1501070.0
1740177720,2637.64,2640.49,2637.64,2639.86,508454.0
1740177780,2639.86,2639.86,2637.9,2639.39,580300.0
1740177840,2639.39,2644.85,2639.39,2644.11,2261446.0
1740177900,2644.11,2644.11,2640.3,2641.54,1288362.0
1740177960,2641.54,2641.61,2640.04,2641.54,772564.0
1740178020,2641.54,2644.12,2641.54,2644.12,405380.0
1740178080,2644.12,2645.0,2644.01,2644.99,544404.0
1740178140,2644.99,2646.39,2644.89,2646.39,516526.0
1740178200,2646.39,2646.57,2644.2,2644.98,784344.0
1740178260,2644.83,2647.06,2644.15,2646.99,701084.0
1740178320,2646.99,2648.33,2646.92,2647.46,1255596.0
1740178380,2647.46,2649.27,2647.28,2648.78,683858.0
1740178440,2648.78,2649.05,2646.41,2647.44,1155426.0
1740178500,2647.38,2647.47,2646.33,2646.58,486732.0
1740178560,2646.62,2647.68,2645.94,2647.66,738422.0
1740178620,2647.82,2647.89,2645.2,2645.27,1552476.0
1740178680,2645.42,2645.87,2643.81,2644.3,824880.0
1740178740,2644.14,2644.78,2641.72,2642.02,879468.0
1740178800,2642.02,2642.16,2640.6,2641.07,1099342.0
1740178860,2641.07,2641.08,2637.56,2641.08,2407982.0
1740178920,2640.46,2641.31,2639.35,2641.05,963238.0
1740178980,2641.05,2644.57,2640.49,2642.6,1227394.0
1740179040,2641.97,2641.97,2638.47,2640.06,1635894.0
1740179100,2640.29,2640.29,2634.3,2636.78,3391840.0
1740179160,2636.78,2636.93,2633.51,2634.94,1324010.0
1740179220,2634.94,2635.53,2632.93,2634.14,1254136.0
1740179280,2634.14,2638.18,2634.14,2635.91,958552.0
1740179340,2635.91,2635.92,2633.1,2633.83,1003132.0
1740179400,2633.83,2636.16,2633.81,2636.15,608574.0
1740179460,2636.15,2637.14,2634.18,2635.61,1844670.0
1740179520,2635.61,2636.74,2634.95,2636.68,841368.0
1740179580,2636.68,2638.74,2636.61,2638.03,1130144.0
1740179640,2638.03,2639.54,2637.26,2639.53,324768.0
1740179700,2639.53,2641.78,2638.67,2639.11,2759568.0
1740179760,2639.11,2639.66,2638.35,2638.35,616872.0
1740179820,2638.35,2638.36,2635.6,2637.18,1001456.0
1740179880,2637.18,2639.31,2637.18,2639.01,629184.0
1740179940,2639.01,2642.79,2638.8,2642.61,900732.0
1740180000,2642.61,2646.85,2642.22,2645.76,1580688.0
1740180060,2645.84,2649.57,2645.71,2649.5,1729596.0
1740180120,2649.5,2649.5,2647.11,2647.52,1145810.0
1740180180,2647.52,2649.49,2645.79,2648.4,1124406.0
1740180240,2648.4,2650.05,2647.94,2650.05,1007866.0
1740180300,2650.31,2653.76,2650.31,2652.42,2715084.0
1740180360,2652.42,2652.65,2651.01,2651.6,1489824.0
1740180420,2651.68,2651.74,2650.06,2650.86,1043466.0
1740180480,2650.86,2654.36,2650.44,2653.98,2687172.0
1740180540,2653.98,2655.19,2653.31,2654.34,2817166.0
1740180600,2654.8,2658.0,2654.54,2656.7,3453168.0
1740180660,2656.7,2657.99,2656.0,2656.01,1160340.0
1740180720,2656.01,2658.14,2652.96,2658.14,2236012.0
1740180780,2658.71,2659.73,2657.49,2659.31,1886936.0
1740180840,2659.31,2661.64,2658.29,2658.36,2499902.0
1740180900,2658.81,2659.28,2654.77,2656.15,1707886.0
1740180960,2656.3,2656.78,2655.38,2655.98,976150.0
1740181020,2655.98,2657.38,2655.01,2655.97,1020642.0
1740181080,2655.97,2657.99,2654.95,2657.58,1073784.0
1740181140,2657.58,2658.78,2655.35,2656.37,1770194.0
1740181200,2656.37,2656.39,2655.72,2656.32,526324.0
1740181260,2656.32,2659.98,2656.32,2659.59,822308.0
1740181320,2659.59,2661.79,2659.15,2661.79,866642.0
1740181380,2661.8,2661.97,2659.51,2659.69,1049740.0
1740181440,2659.69,2661.01,2658.89,2661.0,1062802.0
1740181500,2661.02,2661.23,2658.98,2660.18,1636570.0
1740181560,2660.22,2660.48,2658.94,2658.97,848582.0
1740181620,2658.97,2659.99,2658.02,2659.15,809618.0
1740181680,2659.15,2660.4,2656.85,2659.39,1575868.0
1740181740,2659.39,2659.48,2656.63,2656.63,710908.0
1740181800,2656.63,2659.17,2656.08,2658.25,1112710.0
1740181860,2658.25,2658.96,2657.51,2657.57,522418.0
1740181920,2657.57,2659.74,2657.57,2658.63,651750.0
1740181980,2658.63,2659.19,2656.77,2657.92,679454.0
1740182040,2657.92,2659.54,2657.32,2658.0,1023974.0
1740182100,2658.0,2658.77,2656.67,2657.57,746282.0
1740182160,2657.57,2658.02,2656.77,2656.87,974474.0
1740182220,2656.87,2658.62,2656.3,2657.72,978146.0
1740182280,2657.72,2660.27,2656.76,2660.26,844518.0
1740182340,2660.26,2660.86,2659.35,2660.86,1250478.0
1740182400,2660.86,2660.87,2656.8,2656.8,1166352.0
1740182460,2656.8,2656.81,2651.55,2652.68,5222040.0
1740182520,2652.68,2657.56,2652.05,2655.57,2212604.0
1740182580,2655.57,2658.56,2654.52,2658.05,1414272.0
1740182640,2658.05,2658.05,2653.94,2654.44,1490946.0
1740182700,2654.44,2654.7,2652.78,2654.55,1372794.0
1740182760,2654.53,2656.44,2654.42,2656.2,1563900.0
1740182820,2656.2,2659.49,2655.8,2659.14,1318140.0
1740182880,2659.14,2661.48,2658.63,2661.47,1494598.0
1740182940,2661.47,2664.03,2660.55,2661.35,5161446.0
1740183000,2661.38,2662.18,2657.89,2657.89,1553964.0
1740183060,2657.89,2662.07,2657.85,2661.78,889932.0
1740183120,2661.78,2662.69,2660.55,2662.69,986794.0
1740183180,2663.14,2664.22,2662.27,2663.6,1462896.0
1740183240,2663.6,2663.6,2660.98,2661.02,1085404.0
1740183300,2661.02,2664.24,2659.88,2663.33,1813256.0
1740183360,2663.43,2665.0,2662.38,2664.44,2123672.0
1740183420,2664.44,2664.45,2662.2,2662.98,919460.0
1740183480,2662.98,2665.0,2662.98,2664.21,1516706.0
1740183540,2664.5,2667.63,2662.68,2663.87,4686050.0
1740183600,2663.87,2664.36,2662.94,2664.12,1275730.0
1740183660,2664.12,2666.99,2663.66,2666.99,776130.0
1740183720,2666.57,2666.86,2664.89,2664.9,1389992.0
1740183780,2664.9,2666.22,2664.58,2665.34,1121060.0
1740183840,2665.34,2666.34,2665.01,2665.07,874408.0
1740183900,2665.07,2665.99,2664.58,2664.9,696918.0
1740183960,2665.02,2665.81,2663.19,2663.22,679054.0
1740184020,2663.22,2663.97,2662.81,2663.33,481554.0
1740184080,2663.33,2663.51,2661.21,2661.55,1182306.0
1740184140,2661.55,2661.81,2658.78,2659.45,1548346.0
1740184200,2659.48,2659.86,2658.64,2658.99,1014722.0
1740184260,2658.99,2662.99,2658.98,2661.55,1522108.0
1740184320,2661.55,2664.89,2660.28,2664.33,1057244.0
1740184380,2664.34,2668.29,2663.81,2668.11,1608720.0
1740184440,2668.14,2670.63,2667.99,2668.61,2695030.0
1740184500,2668.66,2673.11,2668.66,2672.72,3989264.0
1740184560,2672.87,2674.98,2670.98,2672.15,4924516.0
1740184620,2672.15,2672.93,2670.06,2672.93,1132944.0
1740184680,2672.93,2673.15,2671.0,2672.35,1719124.0
1740184740,2672.35,2672.43,2671.14,2671.93,1662306.0
1740184800,2671.83,2674.0,2671.77,2672.58,2374462.0
1740184860,2672.58,2672.76,2670.35,2671.35,1458080.0
1740184920,2671.79,2674.0,2670.52,2673.9,1160490.0
1740184980,2673.9,2675.74,2673.44,2673.54,2052926.0
1740185040,2674.39,2675.76,2673.65,2675.42,2782710.0
1740185100,2675.42,2675.42,2672.08,2672.35,1917754.0
1740185160,2672.35,2673.02,2668.13,2668.13,2340070.0
1740185220,2668.06,2673.27,2668.06,2673.18,4611600.0
1740185280,2673.42,2675.9,2672.82,2675.89,1470506.0
1740185340,2675.89,2676.0,2674.07,2675.79,1182390.0
1740185400,2675.78,2676.0,2675.53,2675.99,1670718.0
1740185460,2675.99,2676.17,2675.84,2676.1,2789572.0
1740185520,2676.15,2677.82,2675.64,2675.94,2084454.0
1740185580,2675.88,2677.23,2675.56,2677.02,916646.0
1740185640,2677.06,2679.59,2677.06,2679.59,1685766.0
1740185700,2679.59,2681.16,2678.38,2679.81,3000726.0
1740185760,2679.81,2680.07,2677.76,2679.78,2089948.0
1740185820,2679.78,2679.79,2677.63,2678.55,1117050.0
1740185880,2678.42,2679.02,2676.01,2676.27,1045070.0
1740185940,2676.51,2678.52,2676.51,2676.92,1184318.0
1740186000,2676.92,2677.48,2675.55,2675.74,1619130.0
1740186060,2675.74,2678.62,2674.1,2678.61,1740154.0
1740186120,2678.61,2679.49,2674.17,2675.28,2023468.0
1740186180,2675.33,2679.99,2675.33,2679.58,1683158.0
1740186240,2679.52,2680.64,2678.01,2680.0,1947018.0
1740186300,2679.95,2681.99,2679.89,2681.44,3683500.0
1740186360,2681.4,2686.91,2681.23,2684.45,7808172.0
1740186420,2684.45,2685.75,2682.24,2682.24,2377274.0
1740186480,2682.24,2684.06,2680.1,2684.05,2241126.0
1740186540,2684.05,2684.34,2680.43,2680.95,1284146.0
1740186600,2680.95,2681.64,2679.88,2680.89,1400070.0
1740186660,2680.89,2683.31,2680.18,2683.3,984040.0
1740186720,2683.3,2683.53,2681.41,2683.49,1292220.0
1740186780,2683.04,2684.48,2682.68,2683.33,1417436.0
1740186840,2683.33,2685.93,2683.33,2684.28,1691996.0
1740186900,2684.28,2684.29,2680.85,2681.43,883868.0
1740186960,2681.49,2682.36,2680.63,2681.18,1194536.0
1740187020,2681.18,2682.57,2680.0,2680.16,1219952.0
1740187080,2680.16,2682.86,2679.26,2682.58,1291468.0
1740187140,2682.64,2682.89,2681.13,2682.21,727914.0
1740187200,2682.21,2682.82,2679.73,2679.99,2066616.0
1740187260,2679.99,2680.54,2679.0,2679.3,1004700.0
1740187320,2679.3,2679.66,2677.59,2679.66,946200.0
1740187380,2679.83,2682.67,2679.83,2682.6,598310.0
1740187440,2682.6,2682.89,2680.72,2681.52,660094.0
1740187500,2681.47,2682.15,2679.8,2682.14,753304.0
1740187560,2682.14,2682.2,2680.13,2682.02,750894.0
1740187620,2682.02,2682.39,2680.01,2680.38,859492.0
1740187680,2680.38,2681.23,2679.01,2680.61,1173416.0
1740187740,2680.61,2680.61,2679.48,2679.71,879172.0
1740187800,2679.66,2679.66,2677.06,2677.22,1404562.0
1740187860,2677.17,2677.17,2675.31,2676.93,3906382.0
1740187920,2677.06,2679.62,2675.0,2678.47,9408394.0
1740187980,2678.47,2680.31,2678.47,2680.04,915116.0
1740188040,2680.04,2682.89,2680.04,2680.41,3604012.0
1740188100,2680.41,2681.61,2680.05,2681.46,1179216.0
1740188160,2681.46,2683.48,2680.34,2681.75,1761958.0
1740188220,2681.75,2683.54,2681.71,2683.42,482912.0
1740188280,2683.42,2684.33,2683.42,2683.82,1260362.0
1740188340,2683.82,2683.93,2682.19,2682.75,669556.0
1740188400,2682.75,2682.75,2680.01,2680.6,1220960.0
1740188460,2680.6,2680.85,2679.01,2679.77,799530.0
1740188520,2679.77,2683.03,2679.76,2683.03,1071122.0
1740188580,2683.17,2683.62,2682.26,2683.62,663264.0
1740188640,2683.62,2684.07,2682.84,2683.78,772956.0
1740188700,2683.78,2683.78,2681.21,2682.23,1067160.0
1740188760,2682.29,2682.49,2681.69,2681.81,535626.0
1740188820,2681.81,2683.11,2681.0,2681.0,519918.0
1740188880,2681.0,2681.01,2679.08,2680.65,1122148.0
1740188940,2680.62,2682.12,2679.62,2681.7,616108.0
1740189000,2681.85,2681.92,2679.36,2680.22,476130.0
1740189060,2680.22,2681.31,2680.22,2680.85,302990.0
1740189120,2680.84,2680.91,2679.65,2680.08,439332.0
1740189180,2680.08,2680.15,2678.61,2678.77,972336.0
1740189240,2678.77,2679.9,2678.22,2679.43,692646.0
1740189300,2679.44,2679.86,2678.94,2679.64,278900.0
1740189360,2679.64,2679.64,2677.48,2678.16,1178212.0
1740189420,2678.16,2679.46,2678.15,2679.07,862370.0
1740189480,2679.13,2681.0,2679.13,2680.72,953868.0
1740189540,2680.72,2682.12,2680.53,2682.12,891952.0
1740189600,2682.18,2682.75,2680.9,2681.37,1410862.0
1740189660,2681.37,2681.37,2678.39,2680.0,750658.0
1740189720,2680.0,2680.76,2678.13,2678.15,369816.0
1740189780,2678.15,2678.9,2677.52,2677.54,606570.0
1740189840,2677.54,2677.76,2676.5,2676.8,1347534.0
1740189900,2676.8,2676.99,2676.18,2676.18,1191310.0
1740189960,2676.18,2676.19,2674.42,2675.88,1763194.0
1740190020,2675.88,2677.26,2675.88,2676.88,1093452.0
1740190080,2677.5,2678.51,2677.5,2678.39,1168914.0
1740190140,2678.39,2678.4,2676.59,2676.76,670156.0
1740190200,2676.76,2677.51,2676.17,2677.39,1011870.0
1740190260,2677.39,2678.26,2677.39,2678.26,243480.0
1740190320,2678.26,2678.76,2677.55,2677.57,793384.0
1740190380,2677.57,2678.01,2677.14,2677.37,929028.0
1740190440,2677.37,2677.76,2677.09,2677.5,379254.0
1740190500,2677.5,2678.51,2677.31,2677.66,653044.0
1740190560,2677.66,2678.5,2676.32,2678.37,1027864.0
1740190620,2678.36,2678.4,2676.61,2676.62,723126.0
1740190680,2676.62,2677.12,2676.24,2676.26,604650.0
1740190740,2676.26,2677.33,2676.24,2676.81,527160.0
1740190800,2676.81,2677.04,2676.6,2676.62,439680.0
1740190860,2676.62,2677.4,2676.35,2676.47,453378.0
1740190920,2676.47,2676.48,2673.6,2674.25,1415564.0
1740190980,2674.18,2674.18,2671.1,2672.27,1859878.0
1740191040,2672.43,2672.58,2668.56,2669.4,3594178.0
1740191100,2669.4,2670.29,2668.14,2669.01,2506970.0
1740191160,2669.01,2669.01,2666.89,2668.99,3163936.0
1740191220,2668.99,2670.03,2668.23,2669.94,1391500.0
1740191280,2669.29,2669.87,2667.65,2668.1,1103290.0
1740191340,2668.1,2668.1,2666.01,2666.35,2133724.0
1740191400,2666.35,2666.64,2664.91,2665.78,1953832.0
1740191460,2665.79,2666.93,2664.67,2666.93,897870.0
1740191520,2666.93,2670.59,2666.93,2669.72,1245242.0
1740191580,2669.72,2670.19,2669.49,2670.03,571442.0
1740191640,2670.03,2677.5,2669.46,2677.5,8747490.0
1740191700,2677.5,2680.49,2676.93,2677.25,5616894.0
1740191760,2677.25,2677.46,2676.48,2676.91,739318.0
1740191820,2676.91,2679.35,2676.78,2678.75,1710822.0
1740191880,2678.75,2680.38,2678.61,2679.17,1083196.0
1740191940,2679.54,2680.69,2679.3,2679.32,1676892.0
1740192000,2679.32,2681.59,2679.3,2681.4,2226554.0
1740192060,2681.4,2682.0,2681.39,2682.0,1071082.0
1740192120,2682.0,2682.81,2682.0,2682.5,1495102.0
1740192180,2682.5,2684.0,2681.63,2683.16,2310908.0
1740192240,2682.81,2683.98,2682.81,2683.07,1865076.0
1740192300,2683.07,2683.08,2679.82,2679.82,1372688.0
1740192360,2679.87,2680.95,2679.41,2680.94,1300622.0
1740192420,2680.94,2680.95,2678.26,2678.65,1106918.0
1740192480,2678.65,2679.16,2677.43,2677.43,1203714.0
1740192540,2677.43,2680.12,2677.43,2679.94,1506048.0
1740192600,2679.94,2681.16,2679.81,2680.96,2218904.0
1740192660,2681.23,2682.75,2681.23,2682.14,767310.0
1740192720,2682.14,2682.2,2678.78,2678.78,798152.0
1740192780,2678.78,2680.42,2677.69,2677.77,913682.0
1740192840,2677.94,2678.54,2677.22,2678.54,853912.0
1740192900,2678.73,2680.54,2678.63,2679.83,497654.0
1740192960,2679.76,2679.76,2678.1,2678.1,342262.0
1740193020,2678.1,2679.73,2676.67,2679.73,628916.0
1740193080,2679.72,2682.2,2679.52,2682.2,1040736.0
1740193140,2682.2,2682.2,2681.23,2681.24,236462.0
1740193200,2681.24,2682.19,2679.28,2679.28,502536.0
1740193260,2679.28,2679.28,2677.1,2678.32,938014.0
1740193320,2678.32,2678.73,2677.39,2677.39,556506.0
1740193380,2677.39,2677.39,2676.64,2677.01,740748.0
1740193440,2677.01,2677.68,2676.17,2676.18,623932.0
1740193500,2676.19,2676.31,2674.16,2674.6,998326.0
1740193560,2674.6,2674.62,2673.77,2674.44,539438.0
1740193620,2674.44,2674.81,2673.23,2674.45,704310.0
1740193680,2674.45,2675.35,2672.64,2673.98,965416.0
1740193740,2673.98,2674.98,2673.38,2674.98,519946.0
1740193800,2674.98,2676.65,2673.45,2673.95,658968.0
1740193860,2673.95,2675.32,2671.41,2672.58,886210.0
1740193920,2672.68,2675.31,2672.59,2675.31,732684.0
1740193980,2675.31,2675.65,2673.82,2674.31,694280.0
1740194040,2674.31,2675.0,2673.77,2674.99,650994.0
1740194100,2674.99,2677.53,2674.2,2676.94,1177786.0
1740194160,2676.95,2678.97,2676.94,2678.84,639110.0
1740194220,2678.84,2678.85,2675.46,2675.82,987708.0
1740194280,2675.97,2676.7,2675.7,2676.62,409652.0
1740194340,2676.62,2677.99,2676.61,2677.43,246466.0
1740194400,2677.43,2678.85,2676.67,2678.09,635642.0
1740194460,2678.09,2680.24,2678.08,2679.47,754648.0
1740194520,2679.47,2679.48,2677.09,2677.6,970224.0
1740194580,2677.6,2679.6,2677.34,2679.06,359854.0
1740194640,2678.82,2678.94,2677.92,2678.15,370838.0
1740194700,2678.15,2680.07,2677.76,2679.21,591344.0
1740194760,2679.21,2679.27,2677.57,2678.73,307500.0
1740194820,2678.73,2678.79,2677.35,2678.09,265056.0
1740194880,2678.09,2680.35,2678.09,2679.84,422078.0
1740194940,2679.84,2679.84,2678.07,2678.07,422190.0
1740195000,2678.07,2678.07,2675.69,2676.69,524600.0
1740195060,2676.69,2676.89,2674.02,2674.03,512166.0
1740195120,2674.03,2675.2,2674.02,2674.62,1068938.0
1740195180,2674.57,2674.81,2672.1,2672.11,580082.0
1740195240,2672.11,2674.19,2671.51,2671.81,896548.0
1740195300,2671.87,2672.57,2670.79,2672.52,579964.0
1740195360,2672.52,2673.89,2671.8,2673.72,1151594.0
1740195420,2673.72,2674.13,2671.76,2671.77,484560.0
1740195480,2671.77,2672.44,2670.14,2671.15,1836698.0
1740195540,2671.15,2672.72,2670.62,2672.35,361706.0
1740195600,2672.14,2672.61,2671.18,2671.62,384426.0
1740195660,2671.62,2671.62,2668.04,2668.31,1370832.0
1740195720,2668.31,2668.72,2665.92,2667.68,5491114.0
1740195780,2667.68,2670.3,2667.68,2670.3,893860.0
1740195840,2670.3,2670.66,2669.19,2670.6,853080.0
1740195900,2670.66,2671.5,2669.8,2670.32,489914.0
1740195960,2670.32,2670.64,2668.59,2668.97,476564.0
1740196020,2668.97,2669.81,2668.13,2668.53,536160.0
1740196080,2668.41,2668.54,2666.85,2668.17,1341242.0
1740196140,2668.17,2671.17,2667.83,2670.73,755310.0
1740196200,2670.88,2671.71,2669.72,2671.71,666598.0
1740196260,2671.71,2672.4,2670.8,2672.18,580978.0
1740196320,2672.18,2672.36,2671.26,2671.97,359630.0
1740196380,2671.74,2673.05,2671.73,2672.86,222512.0
1740196440,2672.86,2674.48,2672.86,2674.47,543340.0
1740196500,2674.47,2674.56,2673.43,2673.99,251488.0
1740196560,2673.99,2673.99,2672.31,2672.32,548076.0
1740196620,2672.32,2672.33,2672.05,2672.2,136528.0
1740196680,2672.2,2672.2,2672.18,2672.19,155050.0
1740196740,2672.19,2674.5,2672.18,2673.9,327012.0
1740196800,2673.9,2673.91,2671.61,2672.34,1178302.0
1740196860,2672.32,2673.5,2671.32,2672.62,470920.0
1740196920,2672.06,2673.58,2671.99,2673.57,547186.0
1740196980,2673.57,2675.35,2673.56,2674.56,666148.0
1740197040,2674.56,2675.78,2674.55,2675.52,518038.0
1740197100,2675.52,2676.75,2674.55,2675.41,800990.0
1740197160,2675.41,2675.42,2673.31,2673.33,385166.0
1740197220,2673.33,2674.39,2672.96,2673.16,346656.0
1740197280,2673.16,2674.99,2673.0,2674.4,603448.0
1740197340,2674.16,2676.13,2674.1,2676.12,322900.0
1740197400,2676.12,2676.94,2676.0,2676.01,437670.0
1740197460,2676.01,2679.33,2676.0,2678.5,855386.0
1740197520,2678.5,2679.52,2678.48,2679.51,812188.0
1740197580,2679.51,2679.71,2678.22,2679.71,1224564.0
1740197640,2679.71,2679.86,2678.81,2679.85,609562.0
1740197700,2679.85,2679.86,2676.51,2677.13,1102790.0
1740197760,2677.47,2679.06,2677.47,2678.65,752556.0
1740197820,2678.65,2681.83,2678.65,2681.78,1196834.0
1740197880,2681.19,2681.79,2679.65,2679.66,1694032.0
1740197940,2679.66,2679.66,2676.5,2678.74,2964242.0
1740198000,2678.74,2679.37,2677.42,2678.68,530520.0
1740198060,2678.68,2680.73,2677.92,2680.66,615752.0
1740198120,2680.66,2684.16,2680.65,2682.68,1785190.0
1740198180,2682.51,2682.97,2680.8,2681.5,921040.0
1740198240,2681.5,2682.7,2679.57,2679.68,628072.0
1740198300,2679.6,2683.0,2679.48,2682.99,781172.0
1740198360,2682.99,2684.28,2682.07,2682.07,1430634.0
1740198420,2682.07,2683.63,2680.21,2680.22,768736.0
1740198480,2680.87,2682.37,2680.22,2680.22,831336.0
1740198540,2680.22,2680.23,2679.19,2680.0,487562.0
1740198600,2680.0,2680.0,2678.1,2679.07,769532.0
1740198660,2679.04,2681.57,2678.27,2680.93,814374.0
1740198720,2680.93,2682.64,2680.93,2681.38,668916.0
1740198780,2681.38,2682.44,2681.24,2681.7,624142.0
1740198840,2681.7,2682.43,2679.03,2679.07,960428.0
1740198900,2679.04,2679.04,2678.0,2678.66,919496.0
1740198960,2678.66,2681.65,2678.65,2681.06,552908.0
1740199020,2681.06,2681.44,2679.95,2680.28,790310.0
1740199080,2680.28,2681.4,2679.07,2681.09,661740.0
1740199140,2681.09,2682.0,2680.62,2680.82,561848.0
1740199200,2680.82,2682.99,2680.23,2682.98,668548.0
1740199260,2682.98,2682.99,2681.05,2681.05,534722.0
1740199320,2681.05,2681.05,2678.72,2679.09,861646.0
1740199380,2679.09,2681.11,2678.89,2681.1,393034.0
1740199440,2681.1,2682.0,2680.66,2681.4,436756.0
1740199500,2681.4,2683.73,2681.31,2681.52,1120082.0
1740199560,2681.52,2681.83,2679.6,2679.62,443456.0
1740199620,2679.62,2682.01,2679.52,2681.01,502742.0
1740199680,2681.01,2682.0,2679.52,2679.53,690084.0
1740199740,2679.53,2679.67,2678.85,2679.31,571990.0
1740199800,2679.31,2680.21,2678.72,2679.22,942748.0
1740199860,2679.27,2681.82,2679.27,2681.51,380484.0
1740199920,2681.51,2682.31,2681.07,2681.85,744064.0
1740199980,2681.85,2681.99,2680.44,2680.69,361210.0
1740200040,2680.69,2682.4,2680.68,2682.39,285402.0
1740200100,2682.39,2682.4,2681.76,2681.79,265718.0
1740200160,2681.83,2682.69,2680.89,2681.2,495454.0
1740200220,2681.2,2681.69,2680.91,2681.29,203414.0
1740200280,2681.29,2681.4,2680.3,2680.89,146374.0
1740200340,2680.89,2681.48,2679.38,2679.89,1362840.0
1740200400,2679.89,2680.58,2678.01,2679.89,1425334.0
1740200460,2679.89,2681.93,2679.89,2681.66,295746.0
1740200520,2681.64,2682.02,2679.69,2680.2,372750.0
1740200580,2680.14,2681.57,2679.1,2679.7,265336.0
1740200640,2679.76,2679.93,2678.65,2679.18,324900.0
1740200700,2679.18,2680.31,2678.67,2680.3,636184.0
1740200760,2679.96,2680.41,2678.13,2678.43,398184.0
1740200820,2678.23,2678.24,2677.06,2678.01,343090.0
1740200880,2678.01,2678.81,2677.34,2677.34,329232.0
1740200940,2677.34,2677.34,2674.86,2675.18,3652630.0
1740201000,2675.18,2677.39,2674.89,2677.07,463184.0
1740201060,2677.1,2678.46,2676.96,2677.89,287880.0
1740201120,2677.89,2678.31,2676.64,2677.43,171326.0
1740201180,2677.43,2677.44,2675.42,2675.47,775660.0
1740201240,2675.54,2676.1,2674.3,2674.68,4224496.0
1740201300,2674.68,2676.36,2674.63,2674.63,688444.0
1740201360,2674.5,2675.22,2674.46,2674.93,476128.0
1740201420,2674.93,2677.22,2674.93,2676.94,1047414.0
1740201480,2676.94,2677.99,2675.52,2675.93,743852.0
1740201540,2675.93,2679.1,2675.81,2679.09,2078838.0
1740201600,2679.09,2679.09,2678.03,2678.04,471760.0
1740201660,2678.04,2678.16,2676.99,2677.86,174922.0
1740201720,2677.86,2678.61,2677.3,2678.01,540768.0
1740201780,2677.82,2678.98,2677.82,2678.9,425888.0
1740201840,2678.9,2680.05,2678.9,2680.0,411896.0
1740201900,2680.0,2681.31,2679.98,2681.01,388068.0
1740201960,2681.01,2681.07,2679.18,2680.08,1035134.0
1740202020,2680.15,2681.43,2679.69,2681.43,1236740.0
1740202080,2681.65,2681.93,2680.6,2680.6,1424110.0
1740202140,2680.6,2681.65,2680.46,2681.65,121142.0
1740202200,2681.65,2682.71,2680.72,2681.3,1155768.0
1740202260,2681.24,2682.33,2680.85,2680.85,428324.0
1740202320,2680.85,2682.28,2680.69,2682.28,476788.0
1740202380,2682.28,2682.34,2681.04,2681.77,201116.0
1740202440,2681.77,2682.77,2681.35,2682.55,428050.0
1740202500,2682.55,2682.83,2681.64,2681.9,478776.0
1740202560,2681.9,2681.97,2680.54,2680.84,342286.0
1740202620,2680.84,2682.0,2680.41,2680.96,670562.0
1740202680,2680.96,2683.0,2680.94,2682.99,478076.0
1740202740,2682.99,2683.56,2682.53,2683.49,689980.0
1740202800,2683.49,2685.66,2683.49,2685.6,1874644.0
1740202860,2685.56,2689.7,2684.3,2689.32,3034258.0
1740202920,2689.32,2691.79,2689.31,2690.87,5497268.0
1740202980,2690.87,2690.87,2689.04,2689.05,1163982.0
1740203040,2689.05,2690.89,2688.76,2690.89,1371712.0
1740203100,2690.56,2690.91,2689.32,2689.56,1835440.0
1740203160,2689.56,2691.64,2688.43,2691.64,1540398.0
1740203220,2691.65,2694.07,2691.65,2692.91,3040354.0
1740203280,2692.85,2693.01,2691.09,2691.09,2625718.0
1740203340,2691.09,2691.57,2688.73,2691.09,940554.0
1740203400,2691.04,2691.04,2688.8,2689.48,729068.0
1740203460,2689.48,2689.49,2688.06,2688.06,489576.0
1740203520,2688.06,2689.11,2688.06,2689.03,616442.0
1740203580,2689.03,2689.08,2688.13,2688.7,331964.0
1740203640,2688.71,2689.17,2688.23,2689.17,382642.0
1740203700,2688.93,2688.93,2688.0,2688.4,596208.0
1740203760,2688.37,2689.91,2688.12,2688.12,409762.0
1740203820,2688.12,2688.79,2687.73,2687.97,572380.0
1740203880,2687.97,2688.49,2687.81,2688.14,299238.0
1740203940,2688.14,2689.48,2688.13,2689.31,468900.0
1740204000,2689.31,2690.28,2688.59,2689.19,781520.0
1740204060,2689.19,2691.98,2689.08,2691.98,682462.0
1740204120,2691.98,2692.78,2691.98,2692.77,1999010.0
1740204180,2692.77,2692.94,2691.31,2691.74,943756.0
1740204240,2691.8,2694.48,2691.8,2692.57,1001554.0
1740204300,2692.57,2692.57,2691.2,2691.72,609188.0
1740204360,2691.24,2691.57,2689.01,2689.01,1005518.0
1740204420,2689.01,2689.01,2685.71,2686.34,1903248.0
1740204480,2686.34,2686.34,2685.52,2686.19,991752.0
1740204540,2686.19,2686.34,2685.13,2685.14,563276.0
1740204600,2685.14,2685.47,2684.42,2685.3,1178382.0
1740204660,2685.3,2687.16,2685.3,2686.6,697578.0
1740204720,2686.49,2688.1,2685.95,2687.2,492334.0
1740204780,2687.2,2687.84,2687.19,2687.83,519302.0
1740204840,2687.83,2689.07,2687.73,2689.07,295962.0
1740204900,2689.07,2689.99,2688.22,2688.39,482872.0
1740204960,2688.39,2688.94,2686.88,2687.65,581490.0
1740205020,2687.65,2687.91,2687.0,2687.04,446662.0
1740205080,2687.04,2687.37,2685.81,2685.97,422606.0
1740205140,2685.97,2686.99,2685.65,2686.41,430504.0
1740205200,2686.41,2687.6,2686.41,2686.52,386238.0
1740205260,2686.52,2687.04,2685.26,2685.28,713320.0
1740205320,2685.32,2685.42,2684.81,2685.35,622354.0
1740205380,2685.35,2686.55,2684.85,2686.14,566560.0
1740205440,2686.06,2686.48,2685.09,2685.14,489926.0
1740205500,2685.14,2685.4,2684.42,2684.86,375480.0
1740205560,2684.86,2686.19,2684.72,2686.17,387312.0
1740205620,2686.17,2687.82,2685.83,2685.86,765892.0
1740205680,2685.86,2687.04,2685.83,2686.52,431206.0
1740205740,2686.52,2687.5,2686.52,2686.77,220984.0
1740205800,2686.77,2687.21,2686.56,2686.56,347412.0
1740205860,2686.56,2688.74,2686.56,2688.01,442450.0
1740205920,2688.01,2688.85,2687.95,2688.66,221644.0
1740205980,2688.66,2689.72,2688.66,2689.61,880544.0
1740206040,2689.61,2689.61,2687.58,2687.86,538240.0
1740206100,2687.86,2687.93,2686.19,2687.14,460460.0
1740206160,2687.14,2687.14,2686.47,2686.73,459108.0
1740206220,2686.73,2686.73,2685.51,2685.95,396970.0
1740206280,2685.95,2686.61,2685.5,2685.57,872364.0
1740206340,2685.57,2685.82,2684.95,2685.62,1071180.0
1740206400,2685.62,2687.0,2685.43,2686.99,595394.0
1740206460,2686.99,2687.86,2685.51,2685.51,1256534.0
1740206520,2685.51,2686.25,2684.68,2684.93,887192.0
1740206580,2684.93,2684.93,2684.06,2684.19,1184908.0
1740206640,2684.19,2685.6,2684.18,2685.6,417626.0
1740206700,2685.36,2685.96,2685.11,2685.76,730476.0
1740206760,2685.76,2686.0,2685.05,2685.76,377262.0
1740206820,2685.82,2686.66,2685.69,2686.55,395206.0
1740206880,2686.55,2686.86,2685.41,2685.42,267846.0
1740206940,2685.42,2685.45,2684.38,2685.27,370874.0
1740207000,2685.27,2685.4,2684.39,2684.65,307656.0
1740207060,2684.65,2685.04,2684.1,2684.24,258422.0
1740207120,2684.24,2684.65,2683.4,2683.84,336824.0
1740207180,2683.84,2683.91,2683.1,2683.47,488474.0
1740207240,2683.47,2685.07,2683.1,2683.8,585800.0
1740207300,2683.8,2684.54,2683.8,2683.86,543216.0
1740207360,2683.86,2683.86,2682.24,2682.81,593312.0
1740207420,2682.81,2683.96,2682.24,2683.45,1237414.0
1740207480,2683.45,2683.46,2682.6,2682.82,458558.0
1740207540,2682.82,2683.42,2682.75,2683.18,309562.0
1740207600,2683.18,2683.54,2682.81,2683.54,206400.0
1740207660,2683.54,2685.01,2683.4,2684.04,1241696.0
1740207720,2684.04,2684.27,2682.6,2682.99,486894.0
1740207780,2682.99,2687.23,2682.99,2687.22,758984.0
1740207840,2687.17,2687.99,2687.17,2687.99,601252.0
1740207900,2687.99,2691.36,2687.99,2690.42,1792684.0
1740207960,2690.42,2691.8,2690.42,2691.79,795514.0
1740208020,2691.79,2693.14,2691.76,2693.09,1742958.0
1740208080,2693.09,2693.15,2691.01,2692.81,808090.0
1740208140,2692.82,2693.1,2690.74,2690.96,690512.0
1740208200,2690.96,2691.16,2689.02,2689.03,942726.0
1740208260,2689.03,2689.16,2687.57,2689.16,839012.0
1740208320,2689.22,2690.3,2689.22,2689.68,248348.0
1740208380,2689.68,2691.09,2689.66,2690.94,475770.0
1740208440,2690.94,2690.99,2688.4,2688.45,648458.0
1740208500,2688.45,2689.95,2688.04,2689.89,604084.0
1740208560,2689.89,2692.47,2689.38,2690.84,940400.0
1740208620,2690.84,2692.28,2690.46,2692.05,462294.0
1740208680,2692.1,2692.35,2691.0,2691.43,692090.0
1740208740,2691.42,2692.81,2690.69,2692.81,648510.0
1740208800,2692.72,2693.49,2692.61,2693.15,628200.0
1740208860,2693.15,2693.66,2691.65,2691.66,549562.0
1740208920,2691.66,2693.18,2691.65,2693.18,435678.0
1740208980,2693.24,2693.31,2691.81,2691.95,421628.0
1740209040,2691.95,2692.86,2691.93,2692.6,462630.0
1740209100,2692.63,2692.75,2690.93,2692.5,544408.0
1740209160,2692.5,2695.0,2692.5,2693.8,2297858.0
1740209220,2693.8,2693.84,2690.86,2691.22,1505300.0
1740209280,2691.22,2691.27,2689.79,2689.8,376310.0
1740209340,2689.8,2689.81,2688.37,2688.48,1017260.0
1740209400,2688.48,2689.49,2687.23,2688.28,974224.0
1740209460,2688.28,2688.29,2686.55,2686.73,1062506.0
1740209520,2686.73,2686.86,2685.96,2686.39,524366.0
1740209580,2686.39,2686.72,2685.85,2686.35,353100.0
1740209640,2686.35,2687.78,2686.28,2686.37,547602.0
1740209700,2686.37,2687.62,2686.0,2687.47,623722.0
1740209760,2687.47,2690.1,2687.47,2690.09,1008018.0
1740209820,2690.08,2693.19,2690.08,2691.27,2644562.0
1740209880,2691.27,2693.28,2690.74,2690.74,1738798.0
1740209940,2690.74,2690.74,2689.1,2689.49,725748.0
1740210000,2689.49,2689.5,2688.22,2688.73,594324.0
1740210060,2688.73,2689.14,2687.65,2689.14,444380.0
1740210120,2689.13,2689.6,2688.06,2688.27,881946.0
1740210180,2688.27,2688.66,2688.19,2688.65,282590.0
1740210240,2688.65,2689.62,2688.64,2689.28,465374.0
1740210300,2689.28,2689.6,2688.84,2689.14,449582.0
1740210360,2689.14,2689.69,2688.83,2688.84,281258.0
1740210420,2688.97,2689.46,2688.56,2689.12,467162.0
1740210480,2689.07,2689.07,2687.35,2687.57,710820.0
1740210540,2687.71,2688.03,2686.76,2687.16,599584.0
1740210600,2687.16,2687.43,2686.6,2686.62,324668.0
1740210660,2686.62,2686.77,2685.71,2685.95,2157378.0
1740210720,2685.95,2686.4,2685.82,2686.11,394466.0
1740210780,2686.15,2686.15,2685.39,2685.39,281948.0
1740210840,2685.39,2685.39,2682.97,2683.18,1862970.0
1740210900,2683.18,2683.48,2682.85,2682.86,738744.0
1740210960,2682.93,2683.4,2682.68,2683.07,612528.0
1740211020,2683.07,2684.68,2683.06,2683.81,782976.0
1740211080,2683.81,2684.0,2682.65,2682.65,942084.0
1740211140,2682.65,2682.82,2682.3,2682.82,1232498.0
1740211200,2682.82,2684.08,2682.68,2683.4,656560.0
1740211260,2683.4,2684.4,2683.25,2684.37,510192.0
1740211320,2684.4,2684.44,2683.0,2683.78,723492.0
1740211380,2683.78,2684.78,2683.21,2684.77,378272.0
1740211440,2684.77,2685.17,2684.64,2685.13,483742.0
1740211500,2685.11,2685.11,2683.31,2684.27,471452.0
1740211560,2684.27,2684.27,2682.83,2683.01,948776.0
1740211620,2683.01,2683.22,2682.6,2683.22,490868.0
1740211680,2683.16,2683.18,2682.5,2683.18,355756.0
1740211740,2683.18,2684.24,2683.04,2684.11,425306.0
1740211800,2684.15,2684.84,2684.13,2684.84,240716.0
1740211860,2684.84,2684.85,2682.48,2682.49,1007316.0
1740211920,2682.49,2682.49,2679.16,2680.92,3999200.0
1740211980,2680.92,2681.32,2679.96,2680.1,819636.0
1740212040,2680.1,2680.12,2675.68,2676.11,4068638.0
1740212100,2676.11,2679.23,2675.23,2677.2,2269956.0
1740212160,2677.25,2679.17,2676.52,2679.16,1416536.0
1740212220,2679.16,2680.33,2677.63,2680.11,1117056.0
1740212280,2680.11,2680.19,2678.24,2678.45,438610.0
1740212340,2678.27,2679.93,2677.86,2679.93,577112.0
1740212400,2679.93,2681.98,2679.85,2681.79,1120746.0
1740212460,2681.79,2681.79,2678.93,2680.11,1087242.0
1740212520,2680.11,2681.46,2678.94,2681.45,583578.0
1740212580,2681.45,2681.69,2678.1,2678.11,624790.0
1740212640,2678.11,2678.43,2677.73,2678.24,880810.0
1740212700,2678.24,2679.65,2678.19,2679.63,466788.0
1740212760,2679.63,2679.88,2678.13,2679.32,939468.0
1740212820,2679.32,2679.32,2676.31,2676.89,755798.0
1740212880,2676.89,2678.91,2676.89,2678.41,447096.0
1740212940,2678.41,2679.26,2678.09,2678.8,969938.0
1740213000,2678.8,2680.07,2678.43,2679.11,779582.0
1740213060,2679.11,2679.82,2678.57,2679.82,374744.0
1740213120,2679.82,2680.83,2678.86,2680.81,689568.0
1740213180,2680.81,2682.32,2680.4,2682.17,312658.0
1740213240,2682.17,2683.69,2681.31,2683.62,502674.0
1740213300,2683.62,2684.34,2682.23,2682.23,1042740.0
1740213360,2682.23,2682.79,2681.04,2682.14,397066.0
1740213420,2682.14,2683.74,2681.61,2683.73,666356.0
1740213480,2683.73,2684.53,2683.22,2684.5,968490.0
1740213540,2684.42,2684.42,2682.76,2684.1,629518.0
1740213600,2684.1,2684.65,2683.72,2684.34,1047966.0
1740213660,2684.34,2684.73,2683.73,2684.16,492328.0
1740213720,2684.23,2685.95,2684.08,2685.08,1067198.0
1740213780,2685.08,2687.08,2684.85,2686.26,869898.0
1740213840,2686.26,2687.69,2685.02,2685.35,2037952.0
1740213900,2685.35,2685.9,2684.42,2684.43,683218.0
1740213960,2684.43,2686.69,2683.72,2685.72,891502.0
1740214020,2685.72,2685.9,2685.03,2685.22,681476.0
1740214080,2685.22,2687.31,2685.22,2686.42,937186.0
1740214140,2686.42,2688.64,2686.42,2688.23,1950112.0
1740214200,2688.23,2688.75,2687.09,2688.74,1098628.0
1740214260,2688.74,2689.22,2687.67,2687.87,1090062.0
1740214320,2687.87,2688.2,2686.41,2688.0,950910.0
1740214380,2688.0,2688.13,2687.58,2688.06,657816.0
1740214440,2688.06,2688.89,2688.06,2688.49,559228.0
1740214500,2688.49,2690.5,2688.49,2688.88,847412.0
1740214560,2688.88,2689.65,2687.42,2689.65,612098.0
1740214620,2689.65,2691.19,2689.63,2690.43,945190.0
1740214680,2690.59,2692.0,2690.23,2690.28,2291272.0
1740214740,2690.28,2690.29,2689.0,2689.41,788360.0
1740214800,2689.41,2692.0,2689.41,2691.6,797684.0
1740214860,2691.37,2694.37,2691.37,2694.37,2602356.0
1740214920,2694.37,2694.43,2691.88,2693.65,1971684.0
1740214980,2693.65,2694.94,2692.04,2692.04,1997288.0
1740215040,2691.97,2697.78,2691.91,2697.19,3612184.0
1740215100,2697.19,2699.28,2695.01,2699.14,4297164.0
1740215160,2699.14,2706.15,2697.55,2702.79,12862524.0
1740215220,2702.79,2707.55,2702.0,2707.11,4621064.0
1740215280,2707.06,2707.74,2705.46,2706.73,4658570.0
1740215340,2706.97,2708.99,2703.9,2704.14,4282350.0
1740215400,2704.14,2706.96,2704.08,2706.52,2259642.0
1740215460,2706.52,2709.68,2705.31,2707.62,3419124.0
1740215520,2707.33,2707.35,2705.13,2705.69,1769988.0
1740215580,2705.69,2706.9,2705.62,2706.81,1348340.0
1740215640,2706.81,2708.26,2704.17,2704.61,1986130.0
1740215700,2704.66,2705.43,2701.89,2705.11,2722078.0
1740215760,2705.12,2706.99,2704.19,2705.59,2348326.0
1740215820,2705.59,2705.73,2703.35,2703.76,3070448.0
1740215880,2703.75,2705.9,2703.54,2705.79,984080.0
1740215940,2705.79,2708.8,2705.79,2708.66,2079444.0
1740216000,2708.66,2714.47,2708.57,2709.61,9650080.0
1740216060,2709.61,2709.75,2706.22,2707.48,2407440.0
1740216120,2707.48,2708.7,2704.9,2708.69,3278428.0
1740216180,2708.69,2708.69,2706.21,2706.43,1956880.0
1740216240,2706.48,2708.45,2706.48,2707.72,2005732.0
1740216300,2707.72,2710.0,2707.72,2709.57,1647548.0
1740216360,2709.57,2709.9,2707.04,2707.05,1057656.0
1740216420,2707.05,2707.05,2702.14,2702.69,1925316.0
1740216480,2702.71,2704.15,2701.22,2703.79,1908906.0
1740216540,2703.64,2705.03,2703.02,2704.72,1202898.0
1740216600,2704.72,2709.52,2704.72,2708.06,2535684.0
1740216660,2708.06,2709.84,2708.06,2708.25,2090190.0
1740216720,2708.25,2708.62,2705.94,2706.3,997216.0
1740216780,2706.3,2710.0,2706.29,2709.19,2420224.0
1740216840,2709.34,2709.45,2708.25,2708.76,562698.0
1740216900,2708.76,2708.76,2706.96,2707.23,916062.0
1740216960,2707.08,2707.93,2705.98,2707.34,552214.0
1740217020,2707.34,2708.17,2706.93,2706.93,837020.0
1740217080,2706.92,2708.64,2706.9,2707.8,2394282.0
1740217140,2707.8,2707.9,2706.93,2706.93,1264894.0
1740217200,2706.93,2706.93,2706.0,2706.52,583284.0
1740217260,2706.47,2706.85,2705.81,2706.31,649468.0
1740217320,2706.31,2708.57,2706.31,2708.49,964054.0
1740217380,2708.49,2709.39,2707.66,2709.35,1098646.0
1740217440,2709.35,2709.47,2708.24,2708.29,907934.0
1740217500,2708.29,2709.77,2708.29,2709.44,848118.0
1740217560,2709.44,2710.79,2709.43,2710.78,1339480.0
1740217620,2710.98,2711.75,2710.54,2711.01,1031154.0
1740217680,2711.01,2711.01,2708.46,2708.77,1612980.0
1740217740,2708.77,2709.37,2707.51,2707.51,952906.0
1740217800,2707.51,2708.24,2705.76,2706.51,1068386.0
1740217860,2706.51,2708.16,2706.51,2707.52,690280.0
1740217920,2707.52,2709.49,2707.52,2709.02,764694.0
1740217980,2709.02,2712.26,2709.01,2709.6,1695730.0
1740218040,2709.6,2712.44,2709.6,2711.75,1169292.0
1740218100,2711.75,2716.36,2711.75,2713.73,7639876.0
1740218160,2713.77,2713.97,2710.6,2710.81,2054956.0
1740218220,2710.81,2712.16,2710.79,2711.0,577116.0
1740218280,2711.0,2711.44,2710.11,2711.24,1426436.0
1740218340,2711.24,2714.29,2711.06,2713.58,1172142.0
1740218400,2713.6,2715.69,2711.67,2712.07,1567612.0
1740218460,2712.07,2712.49,2711.06,2712.26,807656.0
1740218520,2712.2,2715.42,2710.96,2715.41,1540990.0
1740218580,2715.47,2716.59,2714.1,2715.71,1864716.0
1740218640,2715.68,2716.28,2714.1,2716.11,1486160.0
1740218700,2716.11,2720.0,2715.88,2716.39,7859402.0
1740218760,2716.46,2717.01,2714.27,2715.45,2172928.0
1740218820,2715.45,2733.31,2715.45,2724.35,28838510.0
1740218880,2724.51,2734.35,2724.36,2734.35,12308002.0
1740218940,2734.42,2745.4,2734.42,2739.23,24855262.0
1740219000,2740.15,2749.74,2737.61,2745.48,28904476.0
1740219060,2745.48,2747.55,2738.39,2738.8,10573540.0
1740219120,2738.75,2738.85,2737.01,2737.52,6857510.0
1740219180,2737.52,2738.12,2735.51,2736.11,3189096.0
1740219240,2736.11,2741.72,2736.1,2737.99,10806204.0
1740219300,2737.99,2744.17,2737.99,2744.17,5163764.0
1740219360,2744.16,2745.32,2740.72,2740.72,3806698.0
1740219420,2740.72,2740.93,2737.71,2738.09,3704602.0
1740219480,2738.11,2739.5,2737.19,2737.49,2084418.0
1740219540,2737.49,2737.49,2734.2,2735.76,2699158.0
1740219600,2735.77,2740.49,2735.41,2738.85,3617426.0
1740219660,2738.85,2740.4,2738.59,2740.25,1337366.0
1740219720,2740.31,2746.48,2740.31,2745.9,3914742.0
1740219780,2745.88,2746.34,2743.2,2745.0,5370474.0
1740219840,2744.85,2751.94,2744.77,2747.78,12651272.0
1740219900,2747.62,2748.01,2743.52,2743.53,4498224.0
1740219960,2743.53,2743.89,2741.95,2742.15,2529646.0
1740220020,2742.15,2744.93,2741.0,2741.97,1692666.0
1740220080,2741.97,2743.65,2741.31,2741.94,1329578.0
1740220140,2741.94,2745.44,2741.94,2744.23,1662582.0
1740220200,2744.27,2746.07,2739.64,2739.64,4009996.0
1740220260,2739.12,2740.54,2738.0,2740.21,4880042.0
1740220320,2740.21,2740.55,2738.38,2738.61,1683346.0
1740220380,2738.61,2739.28,2737.43,2737.43,1552294.0
1740220440,2737.43,2739.28,2737.37,2738.73,1439428.0
1740220500,2738.73,2738.73,2734.8,2734.97,2747956.0
1740220560,2735.0,2736.07,2732.01,2735.44,5221318.0
1740220620,2735.44,2735.45,2733.59,2735.0,1246636.0
1740220680,2734.99,2736.43,2734.21,2734.22,3063562.0
1740220740,2734.22,2734.61,2732.05,2732.17,2699062.0
1740220800,2732.17,2734.4,2732.17,2734.03,1733556.0
1740220860,2734.14,2736.29,2734.13,2735.41,3675094.0
1740220920,2735.38,2735.38,2734.04,2734.29,1121176.0
1740220980,2734.29,2736.4,2734.23,2735.65,1262458.0
1740221040,2735.59,2738.62,2735.01,2737.35,2587294.0
1740221100,2737.3,2739.37,2736.42,2739.11,2262098.0
1740221160,2739.11,2739.11,2737.0,2737.99,1889218.0
1740221220,2737.86,2737.86,2733.18,2733.18,1709654.0
1740221280,2733.18,2733.98,2731.61,2733.13,1619464.0
1740221340,2732.96,2733.3,2730.69,2730.99,1909512.0
1740221400,2730.99,2732.44,2730.0,2730.36,3134764.0
1740221460,2730.36,2731.82,2730.11,2731.03,2463096.0
1740221520,2730.99,2732.32,2729.2,2732.05,2818164.0
1740221580,2732.05,2733.6,2731.02,2731.42,1330634.0
1740221640,2731.42,2731.6,2727.94,2728.01,2133748.0
1740221700,2728.01,2729.14,2726.67,2726.67,1841046.0
1740221760,2726.65,2729.16,2726.38,2728.98,2361518.0
1740221820,2728.98,2730.69,2728.91,2730.61,906066.0
1740221880,2730.52,2731.47,2730.51,2731.01,571330.0
1740221940,2731.01,2732.26,2731.01,2731.88,767692.0
1740222000,2731.88,2732.29,2729.5,2729.51,1135888.0
1740222060,2729.51,2734.99,2729.51,2734.47,2069042.0
1740222120,2734.36,2734.98,2732.33,2732.57,2191884.0
1740222180,2732.57,2735.37,2732.16,2735.2,814214.0
1740222240,2735.2,2735.7,2734.22,2734.81,1103622.0
1740222300,2734.81,2735.74,2734.4,2735.23,1266478.0
1740222360,2735.29,2736.7,2734.94,2736.48,1421582.0
1740222420,2736.48,2736.48,2735.34,2735.35,854486.0
1740222480,2735.35,2735.53,2734.63,2734.7,659592.0
1740222540,2734.7,2734.71,2731.55,2731.56,1401844.0
1740222600,2731.56,2732.36,2731.1,2731.84,697028.0
1740222660,2731.84,2731.84,2729.48,2729.48,922038.0
1740222720,2729.48,2730.5,2729.45,2729.46,580474.0
1740222780,2729.46,2730.02,2729.36,2729.36,692408.0
1740222840,2729.36,2729.82,2728.56,2728.58,565830.0
1740222900,2728.57,2731.76,2728.57,2731.26,2931822.0
1740222960,2731.27,2731.65,2729.86,2730.48,1916076.0
1740223020,2730.48,2732.12,2730.48,2731.91,716724.0
1740223080,2731.91,2734.56,2731.84,2734.49,1325658.0
1740223140,2734.45,2736.53,2734.27,2736.53,968998.0
1740223200,2736.53,2737.13,2736.51,2736.54,1197428.0
1740223260,2736.54,2737.24,2736.19,2736.36,1371442.0
1740223320,2736.36,2736.39,2736.18,2736.19,886300.0
1740223380,2735.89,2735.89,2733.27,2733.48,1909170.0
1740223440,2733.48,2735.85,2733.35,2735.65,448990.0
1740223500,2735.65,2735.65,2734.18,2734.6,529658.0
1740223560,2734.7,2735.82,2734.42,2735.69,573318.0
1740223620,2735.69,2737.16,2735.68,2736.53,2435532.0
1740223680,2736.53,2736.89,2735.46,2735.47,1588410.0
1740223740,2735.47,2737.57,2735.46,2737.43,1096796.0
1740223800,2737.43,2738.15,2736.55,2738.1,1219764.0
1740223860,2738.02,2739.89,2735.82,2735.82,1814010.0
1740223920,2735.82,2736.21,2734.95,2736.07,915872.0
1740223980,2736.07,2738.0,2735.67,2737.61,805852.0
1740224040,2737.61,2739.6,2737.6,2737.9,707942.0
1740224100,2737.9,2742.02,2737.89,2740.1,4332636.0
1740224160,2740.1,2740.23,2737.94,2737.94,2275258.0
1740224220,2737.94,2738.9,2737.57,2737.57,534572.0
1740224280,2737.56,2739.0,2735.89,2738.93,1275352.0
1740224340,2738.93,2739.49,2738.37,2739.48,660226.0
1740224400,2739.48,2739.48,2736.59,2736.59,480296.0
1740224460,2736.59,2737.35,2735.62,2736.71,512810.0
1740224520,2736.68,2737.65,2736.6,2737.65,270922.0
1740224580,2737.65,2737.65,2735.81,2735.87,566070.0
1740224640,2735.87,2735.87,2733.4,2733.78,676998.0
1740224700,2733.78,2734.85,2733.46,2734.82,544342.0
1740224760,2734.82,2735.07,2733.12,2733.12,953388.0
1740224820,2733.12,2736.19,2733.0,2735.54,1026256.0
1740224880,2735.54,2736.61,2735.51,2735.52,516818.0
1740224940,2735.15,2737.34,2735.0,2735.0,1071508.0
1740225000,2735.0,2735.59,2735.0,2735.27,684318.0
1740225060,2735.27,2736.81,2735.27,2736.19,410716.0
1740225120,2736.29,2737.34,2736.15,2737.01,521982.0
1740225180,2737.01,2737.15,2735.51,2735.52,322804.0
1740225240,2735.52,2735.87,2733.48,2733.48,503420.0
1740225300,2733.48,2734.19,2732.1,2733.07,1158624.0
1740225360,2732.96,2734.57,2732.88,2733.2,510194.0
1740225420,2733.2,2733.32,2732.21,2732.21,447754.0
1740225480,2732.1,2732.32,2731.01,2731.53,1204748.0
1740225540,2731.53,2732.04,2731.51,2731.9,357816.0
1740225600,2731.9,2734.03,2731.9,2732.93,881786.0
1740225660,2732.93,2733.94,2732.71,2733.93,606874.0
1740225720,2733.93,2736.41,2733.81,2736.0,1058338.0
1740225780,2736.0,2736.0,2733.26,2733.27,811952.0
1740225840,2733.27,2733.28,2732.19,2732.21,674338.0
1740225900,2732.21,2734.62,2732.21,2734.15,841454.0
1740225960,2734.15,2734.15,2731.55,2731.82,992104.0
1740226020,2731.82,2731.82,2730.96,2730.98,682836.0
1740226080,2730.98,2730.98,2730.01,2730.88,931058.0
1740226140,2730.88,2733.9,2730.87,2732.66,854184.0
1740226200,2732.66,2732.67,2730.19,2730.2,823554.0
1740226260,2730.2,2730.5,2729.38,2729.72,1385416.0
1740226320,2729.72,2729.72,2728.85,2729.27,698926.0
1740226380,2729.34,2729.72,2728.35,2728.81,1121450.0
1740226440,2728.81,2728.82,2727.14,2728.69,1755504.0
1740226500,2728.69,2730.76,2728.14,2730.76,1189640.0
1740226560,2730.76,2731.75,2730.75,2731.33,569106.0
1740226620,2731.33,2733.01,2731.33,2732.61,707922.0
1740226680,2732.61,2733.41,2732.61,2732.8,1159700.0
1740226740,2732.8,2732.82,2730.53,2730.54,1080328.0
1740226800,2730.54,2730.54,2728.08,2728.15,1707144.0
1740226860,2728.15,2729.49,2727.35,2727.35,978348.0
1740226920,2727.35,2727.37,2725.26,2725.93,2528146.0
1740226980,2725.89,2726.69,2725.67,2725.86,1127674.0
1740227040,2725.86,2728.11,2724.4,2727.87,2200892.0
1740227100,2727.87,2728.69,2726.84,2727.1,632730.0
1740227160,2727.1,2727.1,2725.26,2726.68,577762.0
1740227220,2726.68,2727.78,2726.39,2727.77,795070.0
1740227280,2727.77,2729.91,2727.52,2729.91,996774.0
1740227340,2729.94,2730.81,2729.93,2730.13,855840.0
1740227400,2730.13,2733.04,2730.11,2732.99,1104236.0
1740227460,2732.94,2736.47,2732.87,2735.03,4554430.0
1740227520,2735.03,2736.39,2734.01,2735.52,1192120.0
1740227580,2735.52,2739.18,2734.68,2737.4,3492266.0
1740227640,2737.4,2737.4,2735.23,2735.98,2872554.0
1740227700,2736.04,2737.28,2735.57,2737.13,1355282.0
1740227760,2737.01,2738.76,2736.33,2738.59,1341834.0
1740227820,2738.59,2738.92,2737.29,2737.44,1119332.0
1740227880,2737.44,2737.45,2735.3,2736.33,977706.0
1740227940,2736.33,2738.55,2736.33,2738.13,2929524.0
1740228000,2738.13,2738.91,2738.0,2738.47,792366.0
1740228060,2738.07,2739.53,2737.56,2738.43,901072.0
1740228120,2738.47,2738.7,2737.55,2737.56,751760.0
1740228180,2737.56,2738.18,2736.0,2736.81,878090.0
1740228240,2736.8,2737.0,2735.13,2735.52,621566.0
1740228300,2735.52,2736.66,2735.22,2736.35,1514600.0
1740228360,2736.35,2738.43,2736.33,2737.42,582280.0
1740228420,2737.42,2738.79,2737.41,2738.01,1209094.0
1740228480,2738.01,2738.01,2737.02,2737.99,729400.0
1740228540,2737.99,2739.32,2737.69,2738.48,1454378.0
1740228600,2738.48,2738.77,2738.11,2738.11,700646.0
1740228660,2738.11,2738.9,2737.48,2737.97,1244896.0
1740228720,2737.97,2739.32,2737.38,2737.68,1290094.0
1740228780,2737.74,2738.54,2737.25,2737.87,840134.0
1740228840,2737.87,2739.33,2737.58,2738.49,1265108.0
1740228900,2738.41,2741.49,2737.81,2740.02,3476396.0
1740228960,2740.02,2740.46,2738.0,2738.01,846218.0
1740229020,2738.01,2738.49,2737.25,2737.68,969502.0
1740229080,2737.68,2737.68,2736.0,2737.11,2587950.0
1740229140,2737.11,2738.11,2737.11,2737.75,447864.0
1740229200,2737.75,2741.4,2737.75,2741.04,1259856.0
1740229260,2741.04,2741.23,2739.85,2740.1,1071266.0
1740229320,2740.1,2740.15,2737.23,2737.93,2005224.0
1740229380,2737.93,2740.71,2737.76,2740.14,743106.0
1740229440,2740.21,2741.39,2740.14,2740.81,612882.0
1740229500,2740.81,2742.44,2740.75,2741.89,1565592.0
1740229560,2741.89,2742.94,2741.43,2742.94,983666.0
1740229620,2742.81,2743.57,2740.0,2740.25,1041108.0
1740229680,2740.25,2741.62,2738.47,2738.47,1095784.0
1740229740,2738.52,2740.49,2736.0,2736.31,1553508.0
1740229800,2736.31,2736.39,2735.0,2735.24,1657984.0
1740229860,2735.24,2735.33,2733.27,2733.88,3260312.0
1740229920,2733.88,2734.99,2733.19,2733.7,1704030.0
1740229980,2733.7,2734.97,2733.7,2734.66,1058370.0
1740230040,2734.66,2734.98,2733.48,2734.24,622400.0
1740230100,2734.24,2735.0,2733.38,2733.38,669626.0
1740230160,2732.8,2735.03,2732.46,2733.01,1741610.0
1740230220,2733.01,2735.05,2732.6,2734.48,1017072.0
1740230280,2734.48,2735.92,2733.06,2734.3,2141844.0
1740230340,2734.3,2734.99,2732.88,2734.99,524612.0
1740230400,2734.99,2734.99,2732.51,2732.52,577802.0
1740230460,2732.56,2735.0,2732.56,2734.57,893706.0
1740230520,2734.57,2735.92,2733.94,2735.18,838376.0
1740230580,2735.18,2736.5,2734.01,2734.39,788354.0
1740230640,2734.39,2734.4,2733.31,2733.41,768312.0
1740230700,2733.41,2733.41,2731.85,2731.86,935456.0
1740230760,2731.86,2732.82,2729.52,2730.64,1365670.0
1740230820,2730.64,2730.99,2729.3,2729.3,2016058.0
1740230880,2729.3,2729.82,2727.92,2728.68,1413232.0
1740230940,2728.68,2729.35,2727.4,2727.41,3571236.0
1740231000,2727.41,2729.36,2727.41,2729.09,1482570.0
1740231060,2729.09,2729.55,2728.01,2729.07,1254044.0
1740231120,2729.07,2730.0,2727.82,2727.82,1312014.0
1740231180,2727.82,2727.82,2725.65,2726.09,2433748.0
1740231240,2726.08,2726.19,2722.76,2724.74,6505720.0
1740231300,2724.74,2725.7,2721.07,2725.65,4881824.0
1740231360,2725.65,2726.56,2723.35,2724.8,1785326.0
1740231420,2724.81,2724.84,2721.31,2721.37,2477866.0
1740231480,2721.27,2724.47,2721.27,2723.86,1313372.0
1740231540,2723.86,2725.0,2723.85,2724.99,1103368.0
1740231600,2724.99,2726.97,2724.98,2726.27,1403588.0
1740231660,2726.27,2726.77,2725.22,2726.64,856940.0
1740231720,2726.63,2726.63,2724.28,2724.41,1874224.0
1740231780,2724.21,2725.59,2723.7,2724.2,1453682.0
1740231840,2723.77,2725.45,2723.26,2724.95,794810.0
1740231900,2724.77,2726.56,2724.68,2726.02,1639632.0
1740231960,2725.91,2726.4,2723.76,2725.66,1630702.0
1740232020,2725.66,2725.77,2724.55,2725.77,796226.0
1740232080,2725.77,2726.51,2724.48,2724.72,1428660.0
1740232140,2724.84,2726.18,2724.65,2725.39,988284.0
1740232200,2725.39,2727.57,2725.39,2727.39,2049758.0
1740232260,2727.39,2728.0,2727.35,2727.46,1538184.0
1740232320,2727.46,2728.11,2727.31,2727.74,701260.0
1740232380,2727.74,2727.74,2725.11,2725.6,699992.0
1740232440,2725.6,2725.95,2723.75,2724.26,988360.0
1740232500,2724.26,2725.32,2721.46,2721.86,2175294.0
1740232560,2721.86,2724.19,2721.85,2723.8,1165818.0
1740232620,2723.8,2725.58,2723.8,2725.23,1173258.0
1740232680,2725.23,2725.25,2723.15,2723.16,346274.0
1740232740,2723.16,2723.16,2721.22,2721.7,850122.0
1740232800,2721.73,2723.76,2721.73,2723.68,842650.0
1740232860,2723.68,2724.61,2723.36,2723.98,726906.0
1740232920,2723.98,2725.24,2722.85,2724.68,1199670.0
1740232980,2724.68,2726.66,2724.68,2725.65,1012918.0
1740233040,2725.65,2727.56,2725.64,2727.27,644670.0
1740233100,2727.27,2729.23,2727.27,2728.05,1490220.0
1740233160,2728.09,2731.53,2728.04,2731.09,1643648.0
1740233220,2731.09,2731.56,2729.85,2730.19,1290556.0
1740233280,2730.19,2730.22,2729.03,2729.03,909608.0
1740233340,2729.03,2730.06,2728.84,2729.81,831598.0
1740233400,2729.81,2730.47,2729.69,2730.47,656300.0
1740233460,2730.47,2731.55,2730.0,2730.01,562684.0
1740233520,2730.01,2730.02,2728.02,2728.36,754226.0
1740233580,2728.36,2728.99,2728.35,2728.6,224928.0
1740233640,2728.6,2728.62,2726.72,2727.27,598212.0
1740233700,2727.27,2729.73,2727.27,2729.56,429014.0
1740233760,2729.56,2733.8,2729.56,2733.79,2470012.0
1740233820,2733.84,2734.23,2730.65,2733.05,1362908.0
1740233880,2733.05,2735.36,2732.27,2734.12,816798.0
1740233940,2734.08,2735.43,2732.76,2734.94,1190752.0
1740234000,2734.94,2737.14,2734.67,2737.11,1885748.0
1740234060,2737.11,2740.06,2736.44,2739.85,5630008.0
1740234120,2739.85,2739.85,2736.84,2738.63,1357708.0
1740234180,2738.63,2738.63,2735.18,2735.28,718916.0
1740234240,2735.28,2737.0,2734.45,2736.77,904404.0
1740234300,2736.77,2738.24,2736.42,2736.91,1740608.0
1740234360,2736.91,2736.92,2734.44,2735.14,901746.0
1740234420,2735.14,2735.47,2733.33,2735.4,1219372.0
1740234480,2735.4,2736.92,2735.17,2736.91,665840.0
1740234540,2736.91,2738.56,2736.65,2737.72,802794.0
1740234600,2737.72,2739.7,2737.22,2738.76,2911546.0
1740234660,2738.76,2739.19,2737.38,2738.64,1152588.0
1740234720,2738.64,2738.65,2736.8,2737.02,759892.0
1740234780,2736.96,2736.98,2734.76,2735.17,1151900.0
1740234840,2735.17,2735.17,2732.97,2733.49,1406424.0
1740234900,2733.49,2737.02,2733.37,2737.01,1460762.0
1740234960,2737.01,2739.21,2737.01,2738.6,1494350.0
1740235020,2738.67,2739.85,2737.84,2737.84,975724.0
1740235080,2737.84,2738.71,2737.82,2738.71,687018.0
1740235140,2738.76,2739.19,2737.55,2739.19,1826558.0
1740235200,2739.19,2741.3,2739.11,2739.58,2291870.0
1740235260,2739.24,2739.99,2736.19,2736.19,950994.0
1740235320,2736.19,2737.04,2735.12,2736.78,859798.0
1740235380,2736.78,2737.4,2735.69,2736.6,559268.0
1740235440,2736.6,2737.98,2736.43,2737.6,333434.0
1740235500,2737.6,2737.86,2735.61,2737.85,552954.0
1740235560,2737.85,2737.87,2735.95,2737.6,958000.0
1740235620,2737.6,2737.97,2736.64,2737.52,496518.0
1740235680,2737.52,2737.53,2736.06,2737.28,362496.0
1740235740,2737.28,2738.93,2736.81,2737.02,1207718.0
1740235800,2737.02,2739.38,2736.72,2739.33,958208.0
1740235860,2739.33,2740.16,2739.0,2739.27,750608.0
1740235920,2739.27,2739.43,2738.33,2738.63,597906.0
1740235980,2738.63,2738.83,2736.95,2737.39,653364.0
1740236040,2737.39,2738.0,2736.46,2736.47,396792.0
1740236100,2736.07,2737.08,2735.81,2736.22,521740.0
1740236160,2736.07,2736.81,2736.07,2736.21,343786.0
1740236220,2736.21,2736.39,2735.32,2735.32,354306.0
1740236280,2735.32,2736.24,2734.23,2736.11,1552874.0
1740236340,2736.11,2736.4,2735.75,2736.2,318036.0
1740236400,2736.2,2738.65,2736.19,2738.64,1287764.0
1740236460,2738.64,2739.43,2738.35,2738.59,825016.0
1740236520,2738.59,2739.06,2737.72,2738.49,581810.0
1740236580,2738.49,2739.46,2738.48,2738.97,398418.0
1740236640,2738.83,2739.46,2738.0,2738.98,393006.0
1740236700,2739.16,2740.33,2739.16,2740.33,636218.0
1740236760,2740.33,2740.69,2739.39,2739.41,599270.0
1740236820,2739.41,2739.54,2738.13,2738.83,408988.0
1740236880,2738.83,2739.86,2738.27,2739.52,424772.0
1740236940,2739.52,2740.98,2739.22,2740.97,853598.0
1740237000,2740.97,2742.68,2740.84,2741.32,1809910.0
1740237060,2741.32,2741.57,2738.77,2738.82,692688.0
1740237120,2738.82,2740.6,2738.81,2739.33,351846.0
1740237180,2739.27,2739.27,2736.84,2737.2,773836.0
1740237240,2737.26,2739.49,2737.18,2739.49,805302.0
1740237300,2739.49,2739.91,2739.42,2739.66,482092.0
1740237360,2739.66,2741.52,2739.65,2741.52,848076.0
1740237420,2741.52,2743.03,2740.68,2743.03,1317108.0
1740237480,2742.4,2743.77,2741.7,2743.77,1191494.0
1740237540,2743.81,2746.76,2743.31,2746.76,4880096.0
1740237600,2746.76,2748.55,2744.5,2744.68,3282860.0
1740237660,2744.43,2747.05,2744.0,2746.48,1245004.0
1740237720,2746.24,2746.24,2742.94,2743.11,769852.0
1740237780,2743.11,2743.11,2740.65,2740.81,1712910.0
1740237840,2740.81,2744.87,2740.19,2744.86,981690.0
1740237900,2744.86,2745.0,2743.57,2744.97,901424.0
1740237960,2744.93,2747.17,2744.93,2745.11,1140652.0
1740238020,2745.16,2746.19,2744.35,2744.35,923170.0
1740238080,2744.35,2745.73,2743.68,2743.7,975308.0
1740238140,2743.7,2744.94,2743.68,2743.94,776860.0
1740238200,2743.94,2746.02,2743.27,2744.1,734224.0
1740238260,2744.07,2744.87,2743.06,2744.34,400336.0
1740238320,2744.16,2744.24,2742.73,2743.6,816690.0
1740238380,2743.6,2746.44,2743.36,2745.99,635856.0
1740238440,2745.99,2751.18,2745.98,2750.74,6938208.0
1740238500,2750.41,2750.41,2746.64,2748.86,3349962.0
1740238560,2748.86,2748.86,2747.1,2748.53,903252.0
1740238620,2748.58,2749.39,2747.42,2748.26,1436378.0
1740238680,2748.26,2748.27,2744.15,2744.21,1636952.0
1740238740,2744.17,2747.0,2743.04,2746.99,963068.0
1740238800,2746.99,2747.94,2746.26,2747.93,842946.0
1740238860,2747.94,2748.06,2747.23,2748.05,900234.0
1740238920,2748.05,2748.13,2747.21,2747.89,1078718.0
1740238980,2747.89,2747.9,2745.48,2745.77,844776.0
1740239040,2745.77,2747.44,2745.56,2747.44,564072.0
1740239100,2747.44,2748.13,2746.72,2747.28,1567612.0
1740239160,2747.28,2750.77,2747.27,2750.34,4381094.0
1740239220,2750.34,2752.0,2749.51,2751.48,1913358.0
1740239280,2751.39,2760.95,2750.89,2756.03,15705176.0
1740239340,2756.03,2756.49,2754.56,2756.36,3744158.0
1740239400,2756.36,2757.81,2754.27,2757.16,3782736.0
1740239460,2757.63,2760.31,2757.26,2757.82,4547394.0
1740239520,2757.82,2760.99,2757.3,2760.99,5999306.0
1740239580,2760.99,2762.8,2758.19,2758.99,7938392.0
1740239640,2758.99,2758.99,2756.72,2758.78,1947108.0
1740239700,2758.57,2776.67,2758.01,2775.15,23449762.0
1740239760,2774.6,2777.81,2770.46,2773.56,14523416.0
1740239820,2773.27,2784.85,2772.33,2779.43,18422932.0
1740239880,2779.43,2780.94,2775.49,2778.28,7147650.0
1740239940,2778.28,2782.21,2773.04,2774.85,7055820.0
1740240000,2774.34,2781.36,2774.06,2781.26,7725994.0
1740240060,2781.28,2790.27,2779.98,2790.27,11172412.0
1740240120,2790.27,2793.45,2787.14,2789.35,12862016.0
1740240180,2791.16,2796.22,2788.94,2793.55,11127122.0
1740240240,2793.39,2793.49,2784.14,2788.31,9349072.0
1740240300,2788.31,2789.53,2784.19,2789.04,5243930.0
1740240360,2789.0,2792.91,2787.46,2789.94,4988526.0
1740240420,2789.89,2791.19,2786.2,2789.2,3309726.0
1740240480,2789.29,2789.91,2785.72,2785.97,3575716.0
1740240540,2785.91,2785.91,2780.82,2782.38,6831614.0
1740240600,2782.38,2787.17,2781.6,2782.16,2993406.0
1740240660,2782.38,2783.72,2778.53,2778.53,4874098.0
1740240720,2778.16,2781.11,2776.01,2781.11,6815102.0
1740240780,2781.35,2781.4,2779.01,2780.6,3465956.0
1740240840,2780.86,2781.88,2779.31,2780.18,2611916.0
1740240900,2780.18,2784.8,2780.17,2782.82,2944946.0
1740240960,2782.82,2785.41,2782.8,2785.13,4325210.0
1740241020,2785.13,2789.16,2784.71,2786.47,4745870.0
1740241080,2786.47,2787.78,2783.4,2783.4,3525124.0
1740241140,2783.46,2787.05,2783.46,2786.34,2386904.0
1740241200,2785.86,2789.74,2785.55,2789.11,2432518.0
1740241260,2789.11,2789.74,2785.27,2785.65,2427112.0
1740241320,2785.62,2785.65,2782.81,2783.09,2178098.0
1740241380,2783.33,2783.65,2780.02,2780.14,4231766.0
1740241440,2780.07,2782.82,2779.23,2779.47,2292940.0
1740241500,2779.36,2779.36,2774.36,2774.99,9181150.0
1740241560,2774.99,2776.46,2772.71,2776.46,4035836.0
1740241620,2776.23,2776.38,2772.89,2774.43,2907246.0
1740241680,2774.43,2777.56,2774.43,2777.55,1373656.0
1740241740,2777.55,2777.91,2775.27,2775.64,1149858.0
1740241800,2775.71,2778.0,2775.19,2776.51,1857420.0
1740241860,2776.51,2776.51,2772.27,2772.53,2495324.0
1740241920,2772.74,2774.35,2771.36,2773.51,2067136.0
1740241980,2773.62,2774.52,2771.02,2772.64,1913042.0
1740242040,2772.63,2774.99,2771.86,2774.06,2121822.0
1740242100,2774.1,2778.74,2773.7,2778.62,2442054.0
1740242160,2778.72,2782.61,2778.38,2781.26,3892946.0
1740242220,2781.22,2781.22,2776.34,2776.34,2197372.0
1740242280,2776.34,2778.93,2776.34,2778.32,811748.0
1740242340,2778.03,2780.7,2777.78,2779.4,1738624.0
1740242400,2779.4,2779.52,2777.05,2777.05,1410532.0
1740242460,2777.05,2778.4,2775.6,2775.82,587220.0
1740242520,2775.82,2777.8,2775.8,2777.01,990722.0
1740242580,2776.92,2777.3,2774.17,2774.17,1770012.0
1740242640,2773.88,2774.95,2772.62,2774.63,1433194.0
1740242700,2774.51,2776.72,2774.28,2776.71,2264244.0
1740242760,2776.71,2778.47,2776.64,2778.01,1985184.0
1740242820,2778.01,2778.01,2773.13,2773.35,1031210.0
1740242880,2773.23,2773.9,2772.22,2773.89,1120724.0
1740242940,2773.92,2777.3,2773.92,2775.89,1083694.0
1740243000,2775.89,2777.8,2775.87,2776.84,1429614.0
1740243060,2776.84,2778.0,2776.83,2777.87,957342.0
1740243120,2777.87,2779.69,2777.44,2779.09,1066510.0
1740243180,2779.09,2779.15,2777.77,2778.66,1079588.0
1740243240,2778.56,2779.07,2777.43,2777.49,648638.0
1740243300,2777.49,2778.0,2775.56,2776.65,1312036.0
1740243360,2776.31,2777.5,2775.51,2776.5,1014396.0
1740243420,2776.5,2777.4,2773.06,2773.27,1325164.0
1740243480,2773.27,2774.89,2771.93,2771.93,1906672.0
1740243540,2771.91,2774.22,2771.49,2773.27,1527600.0
1740243600,2773.33,2775.67,2773.15,2773.74,1124782.0
1740243660,2773.69,2774.1,2771.47,2773.64,3079486.0
1740243720,2773.64,2777.69,2773.52,2776.95,2087388.0
1740243780,2776.95,2779.0,2776.65,2777.01,2173714.0
1740243840,2776.97,2777.99,2775.44,2777.05,1716270.0
1740243900,2776.84,2779.82,2776.22,2779.54,1859128.0
1740243960,2779.64,2782.23,2779.47,2782.23,2367924.0
1740244020,2782.23,2783.19,2780.51,2780.51,1546228.0
1740244080,2780.51,2782.0,2780.51,2780.88,1043242.0
1740244140,2780.88,2782.0,2779.21,2781.76,1315892.0
1740244200,2781.76,2782.66,2780.86,2782.1,769020.0
1740244260,2782.1,2783.98,2781.69,2782.42,1482448.0
1740244320,2782.42,2782.82,2780.56,2780.59,1163274.0
1740244380,2780.49,2781.66,2779.5,2781.65,820536.0
1740244440,2781.33,2781.33,2779.77,2780.99,729492.0
1740244500,2781.05,2783.35,2780.07,2783.34,688106.0
1740244560,2783.34,2785.43,2782.79,2783.05,1420006.0
1740244620,2783.05,2785.36,2781.7,2784.2,1009346.0
1740244680,2784.2,2784.83,2782.88,2783.32,664394.0
1740244740,2783.32,2783.69,2780.44,2780.44,491004.0
1740244800,2780.44,2782.82,2780.22,2782.36,998306.0
1740244860,2782.36,2783.2,2780.11,2780.49,1086238.0
1740244920,2780.49,2781.53,2780.31,2780.99,434224.0
1740244980,2780.99,2781.34,2778.6,2780.54,1661438.0
1740245040,2780.54,2782.34,2780.13,2782.34,696686.0
1740245100,2782.55,2784.74,2782.42,2784.49,1172100.0
1740245160,2784.49,2788.85,2784.49,2787.72,2203454.0
1740245220,2788.07,2792.16,2787.72,2789.25,3387756.0
1740245280,2789.67,2789.69,2785.9,2786.6,1263528.0
1740245340,2786.23,2786.5,2784.56,2785.7,635016.0
1740245400,2785.7,2786.93,2781.72,2781.97,1413518.0
1740245460,2782.12,2783.97,2780.6,2783.39,1322680.0
1740245520,2783.53,2785.85,2782.95,2784.7,837914.0
1740245580,2784.89,2786.99,2784.89,2786.85,995934.0
1740245640,2786.91,2793.68,2786.91,2792.07,5350746.0
1740245700,2792.14,2792.47,2790.07,2791.02,2158864.0
1740245760,2791.15,2794.74,2789.68,2793.47,3810930.0
1740245820,2793.47,2796.97,2791.34,2792.86,6835438.0
1740245880,2792.86,2794.05,2789.88,2790.36,1791554.0
1740245940,2790.36,2791.05,2788.89,2789.02,1892814.0
1740246000,2789.02,2789.02,2785.39,2785.85,2030218.0
1740246060,2785.85,2788.78,2785.01,2788.77,2092910.0
1740246120,2788.77,2791.24,2788.72,2789.68,2551994.0
1740246180,2789.68,2789.69,2786.85,2786.87,878212.0
1740246240,2786.87,2789.65,2786.51,2789.24,534356.0
1740246300,2789.07,2789.63,2786.67,2787.52,818230.0
1740246360,2787.52,2788.61,2786.0,2787.28,1414910.0
1740246420,2787.28,2787.28,2783.73,2785.59,1651338.0
1740246480,2785.59,2785.6,2783.49,2783.9,905056.0
1740246540,2784.24,2786.34,2784.23,2786.34,523352.0
1740246600,2786.34,2787.11,2785.46,2786.42,750986.0
1740246660,2786.37,2787.93,2785.57,2785.86,755986.0
1740246720,2785.86,2786.29,2784.51,2785.98,520026.0
1740246780,2785.98,2787.73,2785.26,2787.73,701898.0
1740246840,2787.73,2789.61,2787.0,2789.39,583482.0
1740246900,2789.39,2790.82,2789.38,2790.49,1850726.0
1740246960,2790.49,2791.94,2789.14,2789.31,2465252.0
1740247020,2789.35,2789.35,2785.38,2785.4,1311396.0
1740247080,2785.4,2785.61,2784.34,2784.44,854822.0
1740247140,2784.44,2784.94,2784.1,2784.1,538654.0
1740247200,2784.1,2785.54,2784.1,2784.36,1111280.0
1740247260,2784.36,2785.02,2784.0,2784.88,1510652.0
1740247320,2784.88,2787.17,2784.88,2785.54,1357962.0
1740247380,2785.54,2787.29,2785.0,2785.43,614776.0
1740247440,2785.43,2785.87,2785.17,2785.86,448720.0
1740247500,2785.97,2786.86,2785.0,2785.26,1048092.0
1740247560,2785.31,2788.62,2785.25,2788.62,529810.0
1740247620,2788.62,2788.9,2787.1,2787.16,1326268.0
1740247680,2787.14,2787.14,2784.52,2784.95,759356.0
1740247740,2784.95,2785.82,2783.84,2785.4,881626.0
1740247800,2785.51,2788.46,2785.5,2787.82,534154.0
1740247860,2787.82,2787.82,2785.44,2787.72,402084.0
1740247920,2787.72,2787.99,2785.39,2785.4,319476.0
1740247980,2785.4,2785.89,2782.32,2783.72,1061614.0
1740248040,2783.72,2784.77,2782.24,2782.31,693310.0
1740248100,2782.34,2784.07,2782.0,2783.28,535578.0
1740248160,2783.28,2784.32,2782.61,2783.74,359140.0
1740248220,2783.83,2783.98,2780.06,2780.34,1512880.0
1740248280,2780.34,2781.99,2779.26,2781.31,2081348.0
1740248340,2781.31,2782.4,2781.1,2781.69,572252.0
1740248400,2781.69,2784.4,2781.69,2783.57,807826.0
1740248460,2783.57,2784.52,2782.89,2782.9,1105616.0
1740248520,2782.9,2784.01,2782.79,2782.93,268844.0
1740248580,2782.94,2783.0,2781.68,2781.69,370358.0
1740248640,2781.69,2782.4,2777.21,2779.12,2568914.0
1740248700,2779.12,2779.13,2774.77,2775.48,4962862.0
1740248760,2775.48,2775.55,2770.41,2770.41,4841804.0
1740248820,2770.14,2773.1,2768.28,2773.06,7502436.0
1740248880,2773.06,2775.33,2772.77,2773.8,4028454.0
1740248940,2773.8,2776.13,2773.8,2775.4,976304.0
1740249000,2775.4,2777.14,2775.28,2776.01,868864.0
1740249060,2775.84,2775.84,2772.67,2774.36,1146540.0
1740249120,2774.36,2774.5,2773.33,2774.41,446408.0
1740249180,2774.41,2775.88,2773.97,2775.82,452912.0
1740249240,2775.93,2777.73,2774.93,2775.54,835950.0
1740249300,2775.54,2778.56,2775.24,2778.55,855608.0
1740249360,2778.55,2779.94,2777.14,2777.82,1150326.0
1740249420,2777.82,2779.61,2777.55,2777.71,670566.0
1740249480,2777.71,2778.6,2776.77,2776.78,392834.0
1740249540,2776.78,2776.98,2773.64,2773.66,2236858.0
1740249600,2773.66,2775.42,2773.4,2774.43,1797704.0
1740249660,2774.64,2775.46,2773.55,2774.07,664208.0
1740249720,2774.07,2774.99,2772.91,2772.91,790176.0
1740249780,2772.91,2773.2,2770.43,2771.85,2322668.0
1740249840,2771.85,2773.81,2771.19,2773.47,950238.0
1740249900,2773.47,2773.85,2772.43,2772.68,898584.0
1740249960,2772.68,2772.69,2770.61,2771.88,1421180.0
1740250020,2771.86,2771.86,2770.63,2771.21,1046260.0
1740250080,2771.21,2771.36,2770.14,2770.14,851000.0
1740250140,2770.14,2770.69,2768.02,2769.93,2085926.0
1740250200,2769.97,2770.27,2767.52,2769.99,1724302.0
1740250260,2769.99,2772.15,2768.56,2770.46,2135470.0
1740250320,2770.22,2770.22,2763.42,2763.93,5619416.0
1740250380,2763.83,2766.26,2763.55,2766.26,3323150.0
1740250440,2766.31,2766.31,2756.05,2756.18,13176658.0
1740250500,2756.61,2760.14,2756.12,2757.71,7978528.0
1740250560,2757.71,2760.55,2757.7,2760.55,1491254.0
1740250620,2760.48,2763.5,2760.26,2762.84,2969854.0
1740250680,2762.84,2763.0,2761.05,2762.1,1318300.0
1740250740,2762.1,2762.11,2760.77,2761.98,1073734.0
1740250800,2761.98,2766.4,2761.98,2764.63,3831380.0
1740250860,2764.52,2765.73,2763.32,2764.67,2112778.0
1740250920,2764.67,2764.85,2763.14,2764.57,1080130.0
1740250980,2764.57,2764.58,2761.36,2762.41,569220.0
1740251040,2762.35,2764.05,2761.2,2762.74,735008.0
1740251100,2762.82,2763.5,2760.92,2761.19,939818.0
1740251160,2761.15,2762.1,2760.43,2761.57,1267772.0
1740251220,2761.57,2763.61,2760.76,2763.37,668106.0
1740251280,2763.37,2764.79,2763.35,2764.79,900350.0
1740251340,2764.84,2765.87,2764.25,2765.35,688708.0
1740251400,2765.35,2766.0,2762.76,2763.04,1419720.0
1740251460,2763.08,2765.23,2761.8,2764.61,1390574.0
1740251520,2764.61,2767.68,2763.92,2767.28,1318400.0
1740251580,2767.28,2767.53,2764.02,2764.03,2252626.0
1740251640,2764.03,2764.04,2762.17,2762.25,529982.0
1740251700,2762.43,2766.45,2762.43,2766.12,748522.0
1740251760,2765.69,2766.77,2765.01,2765.91,714556.0
1740251820,2765.91,2768.08,2765.9,2766.62,851840.0
1740251880,2766.62,2766.63,2764.19,2765.48,542910.0
1740251940,2765.48,2765.89,2764.48,2764.82,448684.0
1740252000,2764.82,2765.69,2764.6,2765.52,710148.0
1740252060,2765.52,2765.54,2763.77,2764.48,446716.0
1740252120,2764.48,2764.92,2764.23,2764.23,275314.0
1740252180,2764.23,2765.19,2763.01,2764.56,388236.0
1740252240,2764.56,2765.83,2764.03,2764.03,422238.0
1740252300,2764.03,2764.23,2763.52,2764.17,407166.0
1740252360,2764.35,2764.46,2762.52,2764.18,366868.0
1740252420,2764.18,2765.88,2764.17,2764.9,648264.0
1740252480,2764.9,2765.37,2764.52,2764.9,350862.0
1740252540,2765.31,2765.31,2764.19,2764.89,357636.0
1740252600,2764.89,2764.89,2763.43,2763.43,538024.0
1740252660,2763.43,2765.2,2763.43,2765.15,905006.0
1740252720,2765.15,2765.73,2765.13,2765.2,906946.0
1740252780,2765.13,2765.13,2761.59,2763.11,733276.0
1740252840,2763.16,2764.92,2763.16,2764.91,334696.0
1740252900,2764.91,2765.79,2764.27,2765.67,620312.0
1740252960,2765.68,2767.11,2765.68,2765.82,818844.0
1740253020,2765.82,2766.45,2765.46,2766.16,532622.0
1740253080,2766.16,2768.24,2766.15,2767.8,1651652.0
1740253140,2767.8,2768.51,2767.01,2767.81,477632.0
1740253200,2767.81,2768.42,2767.06,2767.24,1533718.0
1740253260,2767.24,2767.77,2766.35,2766.73,286736.0
1740253320,2766.73,2767.96,2766.72,2766.87,373650.0
1740253380,2766.93,2767.98,2766.91,2766.92,950378.0
1740253440,2766.92,2766.92,2765.88,2765.93,463680.0
1740253500,2765.93,2766.87,2765.17,2766.1,542002.0
1740253560,2766.1,2766.6,2763.26,2763.44,1167638.0
1740253620,2763.44,2765.77,2763.0,2765.76,371600.0
1740253680,2765.76,2766.35,2764.72,2765.69,392840.0
1740253740,2765.69,2766.07,2765.1,2765.12,369218.0
1740253800,2765.12,2766.08,2765.07,2765.71,209308.0
1740253860,2765.71,2766.62,2765.21,2765.69,810190.0
1740253920,2765.69,2765.99,2765.21,2765.98,154838.0
1740253980,2765.98,2767.14,2765.97,2767.07,237828.0
1740254040,2767.07,2767.98,2766.96,2767.96,748096.0
1740254100,2767.96,2769.68,2767.17,2769.68,1150502.0
1740254160,2769.68,2770.4,2769.53,2770.3,1858718.0
1740254220,2770.3,2770.3,2769.01,2769.01,793758.0
1740254280,2769.01,2769.44,2768.21,2768.99,658384.0
1740254340,2768.99,2769.13,2768.31,2769.12,369932.0
1740254400,2769.12,2770.38,2767.61,2767.61,1038430.0
1740254460,2767.61,2767.83,2765.51,2765.96,752246.0
1740254520,2766.01,2766.57,2764.58,2764.65,933666.0
1740254580,2764.65,2765.07,2763.63,2764.03,577956.0
1740254640,2764.03,2764.35,2763.29,2763.82,709624.0
1740254700,2763.82,2764.73,2763.5,2763.51,848254.0
1740254760,2763.51,2763.51,2758.16,2759.07,3348974.0
1740254820,2759.01,2760.9,2759.0,2760.28,772594.0
1740254880,2760.52,2764.19,2760.51,2763.86,1026996.0
1740254940,2763.92,2763.92,2762.17,2763.67,440868.0
1740255000,2763.67,2764.49,2763.08,2763.22,343398.0
1740255060,2763.22,2763.23,2761.38,2762.76,367878.0
1740255120,2762.76,2763.99,2762.76,2763.99,199328.0
1740255180,2763.99,2764.0,2763.02,2763.03,188274.0
1740255240,2763.03,2763.58,2762.61,2763.32,244350.0
1740255300,2763.32,2765.0,2763.11,2764.79,680310.0
1740255360,2764.79,2765.05,2764.35,2764.89,574310.0
1740255420,2764.89,2766.47,2764.38,2764.63,699710.0
1740255480,2764.63,2764.63,2762.63,2763.64,716754.0
1740255540,2763.64,2765.2,2762.97,2765.02,353962.0
1740255600,2765.02,2765.38,2764.06,2765.33,303800.0
1740255660,2765.33,2765.73,2764.53,2764.54,491642.0
1740255720,2764.54,2765.61,2764.38,2764.48,501572.0
1740255780,2764.3,2764.3,2762.53,2763.48,221096.0
1740255840,2763.54,2765.72,2763.34,2765.72,191614.0
1740255900,2765.72,2767.4,2765.71,2767.07,2802864.0
1740255960,2767.07,2767.3,2765.95,2767.3,1132062.0
1740256020,2767.3,2769.02,2766.87,2767.18,1033600.0
1740256080,2767.18,2767.69,2766.0,2766.0,490546.0
1740256140,2766.0,2766.4,2766.0,2766.39,249940.0
1740256200,2766.39,2768.97,2765.31,2768.97,488446.0
1740256260,2769.13,2769.13,2766.96,2767.46,619990.0
1740256320,2767.46,2768.79,2766.96,2768.77,364396.0
1740256380,2768.77,2769.0,2767.83,2768.03,281114.0
1740256440,2768.03,2768.37,2767.58,2768.36,186198.0
1740256500,2768.36,2769.02,2768.36,2769.02,434378.0
1740256560,2769.02,2770.8,2768.78,2770.8,1486330.0
1740256620,2770.8,2774.64,2770.79,2773.48,2471838.0
1740256680,2773.48,2774.56,2773.13,2773.31,935752.0
1740256740,2773.31,2773.33,2769.21,2769.44,1293078.0
1740256800,2769.44,2770.81,2769.42,2770.66,319446.0
1740256860,2770.07,2771.19,2770.0,2770.01,619512.0
1740256920,2770.01,2770.58,2769.5,2769.83,397614.0
1740256980,2769.83,2770.8,2769.33,2769.34,392106.0
1740257040,2769.34,2769.35,2768.38,2768.6,589420.0
1740257100,2768.6,2769.57,2768.06,2768.07,669742.0
1740257160,2768.12,2770.0,2768.11,2769.72,557016.0
1740257220,2769.69,2769.73,2766.69,2766.7,1023398.0
1740257280,2766.7,2767.25,2766.0,2766.68,1005394.0
1740257340,2766.68,2768.63,2766.68,2768.51,480060.0
1740257400,2768.53,2769.65,2768.5,2769.64,468228.0
1740257460,2769.64,2769.83,2769.02,2769.25,226950.0
1740257520,2769.25,2769.44,2768.46,2769.09,134364.0
1740257580,2769.09,2769.25,2766.56,2766.86,329174.0
1740257640,2766.88,2767.66,2766.21,2767.66,235648.0
1740257700,2767.66,2768.53,2767.09,2768.52,211762.0
1740257760,2768.52,2769.6,2768.51,2768.99,307876.0
1740257820,2768.99,2770.2,2768.74,2769.88,447494.0
1740257880,2769.88,2770.95,2769.88,2770.62,203214.0
1740257940,2770.69,2770.81,2769.25,2769.27,329316.0
1740258000,2769.63,2769.94,2768.33,2768.49,551638.0
1740258060,2768.54,2770.19,2768.54,2769.96,400234.0
1740258120,2769.96,2772.68,2769.96,2772.36,837126.0
1740258180,2772.36,2773.39,2772.36,2773.05,578670.0
1740258240,2772.92,2774.04,2772.5,2772.51,613808.0
1740258300,2772.31,2772.46,2770.29,2771.97,848668.0
1740258360,2771.97,2773.0,2771.79,2773.0,337502.0
1740258420,2772.99,2775.42,2772.99,2774.45,1079272.0
1740258480,2774.45,2777.03,2774.07,2774.6,1862174.0
1740258540,2774.6,2774.62,2773.78,2773.78,895098.0
1740258600,2773.78,2774.44,2772.5,2773.09,928590.0
1740258660,2773.16,2773.69,2772.71,2772.84,560866.0
1740258720,2772.85,2773.97,2772.5,2772.75,241116.0
1740258780,2772.75,2772.77,2771.6,2771.9,384032.0
1740258840,2771.9,2772.39,2771.5,2772.38,220786.0
1740258900,2772.38,2772.6,2770.4,2772.6,507506.0
1740258960,2772.6,2773.78,2771.85,2772.35,509394.0
1740259020,2772.16,2772.55,2771.85,2772.45,328604.0
1740259080,2772.51,2773.56,2772.51,2773.55,241026.0
1740259140,2773.55,2775.0,2773.54,2774.6,683636.0
1740259200,2774.6,2774.6,2773.54,2774.48,648782.0
1740259260,2774.48,2774.48,2773.06,2773.31,735392.0
1740259320,2773.31,2773.32,2771.58,2771.58,548650.0
1740259380,2771.26,2772.14,2770.06,2772.14,1074240.0
1740259440,2772.14,2772.14,2770.02,2770.72,699800.0
1740259500,2770.72,2771.39,2770.34,2770.34,177686.0
1740259560,2770.34,2770.35,2769.61,2769.62,129722.0
1740259620,2769.68,2769.98,2769.02,2769.04,551572.0
1740259680,2769.04,2769.04,2766.02,2766.03,1956706.0
1740259740,2766.03,2766.08,2764.71,2765.4,1250076.0
1740259800,2765.4,2765.99,2765.1,2765.99,227734.0
1740259860,2765.99,2766.37,2764.35,2764.69,403002.0
1740259920,2764.63,2765.44,2764.15,2765.13,816492.0
1740259980,2765.13,2765.73,2763.72,2763.72,414096.0
1740260040,2763.67,2763.67,2761.88,2763.31,1155088.0
1740260100,2763.31,2765.24,2761.53,2761.91,1593946.0
1740260160,2761.91,2762.61,2761.11,2762.6,514900.0
1740260220,2762.6,2763.11,2762.07,2763.1,482722.0
1740260280,2763.1,2763.31,2760.64,2761.59,1136280.0
1740260340,2761.59,2762.5,2761.58,2762.27,799168.0
1740260400,2762.27,2763.39,2761.56,2762.9,762292.0
1740260460,2762.9,2763.4,2762.26,2762.69,623284.0
1740260520,2762.69,2763.33,2761.15,2762.2,425512.0
1740260580,2762.2,2762.9,2760.93,2762.12,406076.0
1740260640,2762.18,2763.1,2762.18,2762.95,596184.0
1740260700,2762.95,2763.71,2762.31,2762.98,1414548.0
1740260760,2762.55,2762.55,2759.67,2760.56,1524790.0
1740260820,2760.56,2762.81,2760.56,2762.32,414876.0
1740260880,2762.48,2764.54,2762.3,2764.53,766602.0
1740260940,2764.53,2765.82,2764.53,2764.99,1442372.0
1740261000,2764.99,2765.4,2764.56,2765.13,282286.0
1740261060,2765.13,2766.19,2764.81,2766.18,435756.0
1740261120,2766.23,2768.32,2766.22,2768.23,588240.0
1740261180,2768.23,2768.58,2768.0,2768.11,691922.0
1740261240,2768.11,2768.63,2767.95,2768.01,288366.0
1740261300,2768.01,2768.01,2765.0,2765.57,502424.0
1740261360,2765.57,2766.74,2765.23,2766.25,298308.0
1740261420,2766.07,2767.41,2764.89,2764.89,962590.0
1740261480,2764.89,2766.01,2764.79,2765.93,242256.0
1740261540,2765.88,2765.88,2764.48,2764.9,141350.0
1740261600,2764.9,2765.58,2764.89,2765.57,257158.0
1740261660,2765.57,2765.9,2765.37,2765.57,380960.0
1740261720,2765.5,2765.5,2763.51,2764.95,423084.0
1740261780,2764.95,2767.29,2764.94,2767.29,418786.0
1740261840,2767.29,2768.66,2767.22,2768.64,180486.0
1740261900,2768.64,2771.54,2768.64,2771.53,1528344.0
1740261960,2771.53,2771.62,2768.51,2769.61,1639530.0
1740262020,2769.35,2769.35,2767.55,2768.2,564236.0
1740262080,2768.2,2768.63,2767.85,2768.62,350134.0
1740262140,2768.62,2768.62,2767.85,2767.89,246446.0
1740262200,2767.89,2767.9,2767.0,2767.38,348922.0
1740262260,2767.38,2768.38,2766.63,2767.52,268998.0
1740262320,2767.64,2768.06,2766.82,2767.8,637650.0
1740262380,2767.8,2769.47,2767.74,2769.2,702434.0
1740262440,2769.2,2770.14,2769.19,2770.07,300518.0
1740262500,2770.07,2771.23,2769.5,2769.51,693798.0
1740262560,2769.51,2769.57,2767.75,2768.74,1206844.0
1740262620,2768.74,2769.23,2768.45,2768.52,360698.0
1740262680,2768.52,2769.19,2768.45,2768.93,295988.0
1740262740,2768.93,2769.87,2768.92,2769.53,677452.0
1740262800,2769.53,2770.0,2769.52,2769.99,200696.0
1740262860,2769.99,2771.52,2769.98,2770.92,497690.0
1740262920,2770.92,2773.03,2770.92,2772.97,623852.0
1740262980,2772.97,2773.13,2771.7,2771.7,1000008.0
1740263040,2771.68,2773.19,2771.47,2773.19,617698.0
1740263100,2773.19,2773.22,2771.6,2772.41,837030.0
1740263160,2772.41,2773.17,2772.4,2773.16,280586.0
1740263220,2773.16,2773.99,2773.15,2773.16,775696.0
1740263280,2773.16,2773.81,2773.01,2773.01,556044.0
1740263340,2773.01,2773.4,2772.81,2772.81,552182.0
1740263400,2772.78,2772.78,2770.01,2771.55,572956.0
1740263460,2771.55,2771.65,2770.85,2770.87,378312.0
1740263520,2770.87,2770.87,2770.0,2770.02,125900.0
1740263580,2770.02,2770.02,2768.7,2768.71,633668.0
1740263640,2768.7,2768.7,2765.78,2765.79,979312.0
1740263700,2765.79,2767.44,2765.01,2765.36,955204.0
1740263760,2766.49,2767.89,2766.49,2767.37,776472.0
1740263820,2767.37,2768.29,2767.35,2768.28,298590.0
1740263880,2768.28,2768.87,2767.44,2767.44,294934.0
1740263940,2767.44,2767.89,2766.35,2767.88,199860.0
1740264000,2767.83,2767.83,2766.64,2766.86,412490.0
1740264060,2766.86,2766.86,2765.79,2766.59,383074.0
1740264120,2766.59,2767.81,2766.59,2767.58,302266.0
1740264180,2767.58,2768.0,2767.56,2767.62,177938.0
1740264240,2767.62,2769.58,2767.62,2769.56,173572.0
1740264300,2769.56,2769.58,2769.02,2769.37,158070.0
1740264360,2769.37,2772.0,2767.3,2768.88,1532024.0
1740264420,2768.44,2769.14,2766.6,2766.6,798046.0
1740264480,2766.65,2767.4,2766.39,2767.38,282932.0
1740264540,2767.38,2767.67,2766.47,2766.77,473890.0
1740264600,2766.77,2767.28,2766.09,2767.28,185506.0
1740264660,2767.28,2767.58,2767.26,2767.33,106214.0
1740264720,2767.33,2767.66,2766.61,2766.62,318148.0
1740264780,2766.62,2767.66,2766.39,2767.66,171802.0
1740264840,2767.66,2768.37,2767.66,2768.36,215926.0
1740264900,2768.36,2768.37,2765.79,2766.81,180480.0
1740264960,2766.81,2768.16,2766.05,2768.15,721072.0
1740265020,2768.15,2768.15,2766.46,2766.48,169418.0
1740265080,2766.32,2766.52,2766.25,2766.47,68436.0
1740265140,2766.47,2766.48,2766.46,2766.47,78586.0
1740265200,2766.47,2766.7,2765.61,2766.42,345362.0
1740265260,2766.42,2766.42,2763.21,2764.53,1240582.0
1740265320,2764.53,2765.73,2763.7,2765.71,1284878.0
1740265380,2765.71,2766.02,2765.03,2765.1,226222.0
1740265440,2765.1,2765.81,2762.61,2762.9,975750.0
1740265500,2762.9,2762.9,2759.8,2761.14,2097288.0
1740265560,2761.14,2761.4,2760.26,2761.13,567424.0
1740265620,2761.13,2765.28,2761.13,2764.91,832936.0
1740265680,2764.91,2765.62,2763.9,2763.9,1186416.0
1740265740,2763.88,2767.0,2763.88,2766.92,1196478.0
1740265800,2766.92,2766.94,2765.7,2766.27,344404.0
1740265860,2766.27,2767.34,2766.27,2767.11,257464.0
1740265920,2767.28,2768.08,2766.56,2767.51,388872.0
1740265980,2767.51,2768.27,2767.5,2768.01,117088.0
1740266040,2768.01,2768.28,2768.01,2768.18,376914.0
1740266100,2768.18,2768.86,2768.15,2768.55,242562.0
1740266160,2768.55,2769.49,2768.15,2769.4,564788.0
1740266220,2769.4,2769.86,2768.58,2769.27,348960.0
1740266280,2769.27,2769.98,2769.26,2769.98,187558.0
1740266340,2769.98,2770.0,2769.27,2769.99,781382.0
1740266400,2769.99,2770.28,2769.27,2769.27,425714.0
1740266460,2769.28,2769.28,2767.12,2768.48,275048.0
1740266520,2768.48,2768.81,2768.17,2768.23,155096.0
1740266580,2768.23,2768.75,2768.22,2768.27,179266.0
1740266640,2768.27,2768.28,2767.05,2767.36,267306.0
1740266700,2767.36,2767.65,2766.5,2767.19,425608.0
1740266760,2767.19,2767.66,2766.65,2767.05,486258.0
1740266820,2767.05,2768.0,2767.04,2767.99,238684.0
1740266880,2767.99,2769.02,2767.98,2768.66,430796.0
1740266940,2768.66,2769.21,2768.65,2769.15,271512.0
1740267000,2769.15,2769.73,2768.69,2769.52,253566.0
1740267060,2769.38,2769.94,2768.63,2769.88,780988.0
1740267120,2769.74,2769.74,2768.05,2768.06,524290.0
1740267180,2768.06,2769.73,2768.05,2769.39,158796.0
1740267240,2769.39,2769.39,2768.36,2768.36,136518.0
1740267300,2768.31,2768.31,2767.37,2767.37,239216.0
1740267360,2767.37,2767.37,2766.67,2766.94,188860.0
1740267420,2766.94,2767.08,2766.67,2766.68,59196.0
1740267480,2766.68,2766.69,2765.56,2765.57,156740.0
1740267540,2765.57,2766.48,2765.56,2766.47,421812.0
1740267600,2766.47,2766.48,2764.87,2764.98,766650.0
1740267660,2764.98,2765.0,2763.42,2763.43,342744.0
1740267720,2763.43,2764.28,2763.42,2764.22,283294.0
1740267780,2764.22,2765.35,2764.16,2765.07,360702.0
1740267840,2765.03,2765.03,2764.51,2764.57,176676.0
1740267900,2764.57,2765.0,2764.31,2764.39,388930.0
1740267960,2764.39,2764.39,2763.11,2763.13,359674.0
1740268020,2763.13,2763.63,2763.11,2763.62,140988.0
1740268080,2763.62,2763.9,2763.34,2763.61,403676.0
1740268140,2763.61,2764.46,2763.61,2763.93,333008.0
1740268200,2763.93,2763.93,2762.21,2762.23,545854.0
1740268260,2762.23,2762.58,2762.22,2762.24,300134.0
1740268320,2762.24,2762.81,2762.0,2762.8,212876.0
1740268380,2762.8,2762.81,2761.97,2762.2,257696.0
1740268440,2762.2,2762.98,2762.01,2762.77,391954.0
1740268500,2762.77,2762.77,2761.91,2761.91,242024.0
1740268560,2761.91,2761.93,2761.9,2761.9,529306.0
1740268620,2761.9,2762.33,2761.9,2762.31,450224.0
1740268680,2762.31,2762.33,2762.31,2762.32,75886.0
1740268740,2762.32,2762.32,2762.0,2762.01,146076.0
1740268800,2762.01,2762.83,2762.0,2762.83,1253020.0
1740268860,2762.83,2762.85,2761.9,2761.9,2938744.0
1740268920,2761.91,2761.91,2761.9,2761.9,822050.0
1740268980,2761.9,2763.58,2761.9,2763.57,1339492.0
1740269040,2763.39,2764.62,2763.36,2764.12,1077154.0
1740269100,2764.12,2764.13,2761.9,2761.9,863138.0
1740269160,2761.9,2761.91,2755.85,2757.76,5563892.0
1740269220,2757.76,2760.04,2757.32,2759.93,1293092.0
1740269280,2759.93,2760.5,2759.33,2759.33,1395008.0
1740269340,2759.33,2759.34,2756.03,2756.03,798564.0
1740269400,2756.03,2757.77,2755.74,2757.22,1747242.0
1740269460,2757.22,2757.42,2755.27,2755.27,1666118.0
1740269520,2755.22,2756.03,2752.72,2755.3,5844196.0
1740269580,2755.3,2756.6,2754.0,2755.15,1048920.0
1740269640,2755.15,2756.34,2754.21,2755.05,1177894.0
1740269700,2755.05,2756.89,2754.82,2756.88,658098.0
1740269760,2756.88,2759.37,2756.88,2759.26,909788.0
1740269820,2759.26,2759.98,2758.65,2759.93,1167128.0
1740269880,2759.93,2759.93,2758.13,2758.91,895682.0
1740269940,2758.91,2759.44,2758.56,2759.43,230248.0
1740270000,2759.43,2759.44,2757.71,2757.72,632728.0
1740270060,2757.72,2758.51,2757.51,2758.45,422968.0
1740270120,2758.45,2759.79,2758.39,2759.6,507106.0
1740270180,2759.6,2760.48,2759.02,2760.3,1039698.0
1740270240,2760.3,2761.47,2758.66,2758.9,693338.0
1740270300,2758.9,2758.95,2757.7,2758.94,303398.0
1740270360,2758.94,2760.1,2756.95,2756.96,625862.0
1740270420,2756.76,2758.29,2755.95,2757.72,355478.0
1740270480,2757.72,2758.8,2757.14,2757.56,485940.0
1740270540,2757.56,2759.11,2757.55,2759.1,221892.0
1740270600,2758.78,2760.53,2758.77,2759.98,643238.0
1740270660,2759.98,2761.05,2759.11,2760.98,673944.0
1740270720,2760.98,2764.44,2760.92,2764.44,1152964.0
1740270780,2764.36,2765.35,2763.21,2763.94,1945878.0
1740270840,2763.95,2764.36,2763.18,2763.86,655732.0
1740270900,2763.92,2763.99,2761.79,2762.43,639030.0
1740270960,2762.14,2763.08,2761.63,2762.08,453120.0
1740271020,2762.08,2762.37,2761.54,2761.8,314316.0
1740271080,2761.75,2762.48,2758.92,2759.59,372318.0
1740271140,2759.59,2759.59,2757.95,2758.7,552138.0
1740271200,2758.7,2759.49,2757.86,2759.49,309072.0
1740271260,2759.49,2759.5,2758.35,2758.55,170184.0
1740271320,2758.55,2759.49,2758.52,2758.93,351800.0
1740271380,2758.93,2760.31,2758.54,2760.31,273388.0
1740271440,2760.31,2760.35,2759.81,2759.95,208842.0
1740271500,2759.95,2759.95,2758.03,2758.04,445210.0
1740271560,2758.0,2758.32,2757.02,2757.02,674628.0
1740271620,2757.02,2757.99,2756.0,2756.14,497994.0
1740271680,2755.77,2755.95,2754.8,2754.82,1103158.0
1740271740,2754.82,2757.72,2754.82,2756.28,1287164.0
1740271800,2756.28,2757.48,2756.17,2757.4,564376.0
1740271860,2757.4,2757.84,2757.39,2757.83,779184.0
1740271920,2757.83,2757.96,2757.58,2757.78,550138.0
1740271980,2757.78,2761.03,2757.73,2761.03,1124014.0
1740272040,2761.03,2768.76,2760.88,2768.76,2556586.0
1740272100,2768.84,2770.19,2767.62,2767.62,2753776.0
1740272160,2767.57,2770.0,2767.38,2768.62,1951160.0
1740272220,2768.62,2768.62,2767.54,2768.19,904510.0
1740272280,2768.19,2771.72,2768.18,2770.69,1029648.0
1740272340,2770.62,2770.63,2770.0,2770.01,581754.0
1740272400,2770.01,2771.57,2769.61,2770.09,1495166.0
1740272460,2770.14,2771.91,2770.14,2771.52,687410.0
1740272520,2771.57,2772.96,2771.57,2772.47,1249212.0
1740272580,2772.47,2772.47,2770.72,2770.73,790312.0
1740272640,2770.73,2770.75,2768.73,2768.84,672052.0
1740272700,2768.84,2769.99,2768.45,2768.68,712180.0
1740272760,2768.68,2770.62,2768.58,2770.61,470636.0
1740272820,2770.61,2774.42,2770.32,2772.86,1603968.0
1740272880,2772.86,2773.12,2771.42,2772.68,719958.0
1740272940,2772.68,2772.68,2771.56,2771.77,574516.0
1740273000,2771.77,2771.78,2771.0,2771.32,505672.0
1740273060,2771.32,2771.33,2769.62,2769.62,299168.0
1740273120,2769.62,2769.62,2768.4,2769.18,387688.0
1740273180,2769.18,2769.23,2768.54,2768.55,604044.0
1740273240,2768.55,2768.56,2767.36,2767.43,668158.0
1740273300,2767.43,2768.49,2767.05,2768.48,500108.0
1740273360,2768.48,2768.75,2767.6,2767.6,470346.0
1740273420,2767.6,2768.23,2766.3,2767.81,1001030.0
1740273480,2767.81,2767.81,2766.0,2767.6,782020.0
1740273540,2767.6,2768.0,2766.34,2766.37,313674.0
1740273600,2766.37,2766.37,2764.77,2764.78,675236.0
1740273660,2764.78,2764.98,2763.44,2763.93,629346.0
1740273720,2763.93,2764.33,2762.49,2762.73,764584.0
1740273780,2762.85,2763.11,2761.35,2761.49,732234.0
1740273840,2761.49,2763.0,2761.49,2763.0,737238.0
1740273900,2763.0,2764.75,2763.0,2764.12,619646.0
1740273960,2764.12,2764.94,2763.18,2764.9,684388.0
1740274020,2764.9,2765.07,2764.52,2765.06,494806.0
1740274080,2765.06,2765.23,2764.35,2764.75,290284.0
1740274140,2764.43,2764.99,2762.55,2762.56,475592.0
1740274200,2762.56,2762.57,2761.11,2761.93,590392.0
1740274260,2761.93,2761.93,2760.05,2761.03,501292.0
1740274320,2761.03,2762.14,2760.0,2761.61,828220.0
1740274380,2761.61,2761.62,2759.08,2759.68,1316990.0
1740274440,2759.68,2760.08,2756.99,2757.53,1138468.0
1740274500,2756.95,2760.7,2756.43,2759.21,1329374.0
1740274560,2759.21,2759.5,2758.21,2758.86,542042.0
1740274620,2758.86,2760.99,2758.39,2759.89,530626.0
1740274680,2759.89,2760.61,2758.21,2759.83,579494.0
1740274740,2759.83,2760.12,2757.3,2757.73,563096.0
1740274800,2757.73,2758.19,2757.19,2758.17,531814.0
1740274860,2758.17,2758.7,2756.75,2758.29,407624.0
1740274920,2758.41,2759.33,2757.79,2758.59,663146.0
1740274980,2758.59,2758.6,2757.48,2757.49,656704.0
1740275040,2757.49,2760.52,2757.48,2760.52,645444.0
1740275100,2760.56,2760.77,2759.83,2759.89,302894.0
1740275160,2759.89,2761.34,2758.9,2761.01,841954.0
1740275220,2761.01,2762.81,2760.78,2760.78,1196896.0
1740275280,2760.78,2761.2,2758.63,2759.39,365426.0
1740275340,2759.39,2760.19,2759.29,2760.06,322606.0
1740275400,2760.06,2761.41,2759.76,2761.36,307072.0
1740275460,2761.24,2762.07,2759.88,2762.01,1132652.0
1740275520,2762.01,2763.16,2761.89,2763.13,676710.0
1740275580,2763.13,2765.21,2763.13,2765.21,491886.0
1740275640,2765.21,2765.79,2764.3,2764.71,482576.0
1740275700,2764.71,2764.95,2764.04,2764.74,559110.0
1740275760,2764.74,2765.39,2764.17,2764.47,425592.0
1740275820,2764.47,2764.63,2764.0,2764.0,132688.0
1740275880,2764.0,2764.02,2762.78,2763.67,445158.0
1740275940,2763.59,2763.73,2762.97,2763.19,149086.0
1740276000,2763.19,2764.49,2763.18,2763.52,439572.0
1740276060,2763.52,2764.91,2763.46,2764.91,359368.0
1740276120,2764.91,2765.28,2764.11,2765.22,467138.0
1740276180,2765.22,2765.32,2762.14,2762.14,594654.0
1740276240,2762.14,2762.2,2760.0,2760.28,477204.0
1740276300,2760.24,2760.24,2758.36,2759.47,697418.0
1740276360,2759.47,2760.73,2759.47,2760.34,498714.0
1740276420,2760.34,2762.22,2760.33,2761.84,469858.0
1740276480,2761.84,2762.0,2761.05,2761.97,335392.0
1740276540,2761.97,2761.98,2761.5,2761.5,159790.0
1740276600,2761.5,2761.99,2761.5,2761.93,151116.0
1740276660,2761.93,2762.52,2761.92,2762.32,343518.0
1740276720,2762.32,2763.87,2762.22,2762.22,333800.0
1740276780,2762.22,2764.48,2762.21,2764.48,324188.0
1740276840,2764.48,2764.86,2764.17,2764.77,171990.0
1740276900,2764.77,2764.77,2763.27,2763.27,215542.0
1740276960,2763.27,2763.78,2762.64,2762.68,277324.0
1740277020,2762.68,2763.64,2762.56,2763.64,203556.0
1740277080,2763.64,2764.43,2762.58,2762.78,282284.0
1740277140,2762.78,2762.99,2762.18,2762.2,146500.0
1740277200,2762.2,2762.27,2761.25,2761.25,286520.0
1740277260,2761.25,2761.27,2759.69,2760.95,318302.0
1740277320,2760.95,2762.24,2760.94,2760.94,229094.0
1740277380,2760.94,2761.15,2760.61,2760.65,185902.0
1740277440,2760.65,2760.65,2758.64,2759.43,477020.0
1740277500,2759.38,2759.38,2758.08,2759.11,540990.0
1740277560,2759.11,2759.27,2758.69,2759.27,208158.0
1740277620,2759.27,2759.9,2759.25,2759.89,136968.0
1740277680,2759.89,2760.44,2759.88,2759.89,288134.0
1740277740,2759.89,2760.08,2759.88,2759.89,325092.0
1740277800,2759.89,2759.9,2758.71,2759.17,731438.0
1740277860,2759.17,2759.17,2757.76,2758.04,287560.0
1740277920,2758.04,2758.17,2757.6,2757.61,520888.0
1740277980,2757.61,2758.57,2757.6,2758.51,311510.0
1740278040,2758.51,2758.98,2756.51,2756.67,767370.0
1740278100,2756.73,2757.11,2754.45,2754.97,1133342.0
1740278160,2754.97,2756.12,2753.2,2753.22,2136598.0
1740278220,2753.22,2753.56,2750.01,2752.39,5240308.0
1740278280,2752.39,2752.65,2751.61,2752.38,1224530.0
1740278340,2752.38,2755.28,2752.15,2755.03,1751686.0
1740278400,2755.03,2756.2,2754.7,2756.05,1179804.0
1740278460,2756.05,2756.21,2755.48,2756.14,311952.0
1740278520,2756.14,2756.75,2755.79,2756.27,319268.0
1740278580,2756.27,2757.36,2755.89,2757.03,345512.0
1740278640,2757.03,2757.75,2756.29,2757.47,316770.0
1740278700,2757.48,2757.48,2755.01,2755.02,710692.0
1740278760,2755.02,2756.74,2755.02,2756.64,659064.0
1740278820,2756.67,2758.0,2755.03,2755.53,634664.0
1740278880,2755.53,2755.54,2753.05,2753.57,1823930.0
1740278940,2753.57,2753.58,2751.63,2752.24,1460798.0
1740279000,2752.24,2754.02,2752.24,2753.32,1827592.0
1740279060,2753.32,2753.67,2752.61,2753.6,536826.0
1740279120,2753.6,2754.65,2752.61,2752.61,527556.0
1740279180,2752.61,2752.63,2750.57,2751.57,1133062.0
1740279240,2751.66,2752.21,2750.71,2750.72,539984.0
1740279300,2750.77,2750.93,2746.87,2749.06,5588074.0
1740279360,2749.06,2752.07,2748.99,2751.36,7635044.0
1740279420,2751.36,2752.62,2751.36,2751.73,652744.0
1740279480,2751.73,2751.86,2749.7,2749.71,721712.0
1740279540,2749.71,2749.71,2748.95,2749.43,1611920.0
1740279600,2749.49,2750.87,2746.01,2750.86,5358164.0
1740279660,2750.86,2752.05,2750.85,2751.68,919718.0
1740279720,2751.69,2753.93,2751.69,2753.2,1443978.0
1740279780,2753.2,2754.32,2752.06,2753.88,1266186.0
1740279840,2753.88,2754.23,2751.93,2751.94,1518876.0
1740279900,2751.94,2751.95,2746.16,2746.3,1868256.0
1740279960,2745.61,2745.84,2744.26,2744.66,6635474.0
1740280020,2744.66,2748.98,2744.66,2748.97,4216634.0
1740280080,2748.97,2749.82,2747.67,2747.84,1834060.0
1740280140,2747.84,2747.85,2745.56,2746.6,1499052.0
1740280200,2746.6,2747.56,2746.19,2747.5,870576.0
1740280260,2747.17,2747.17,2744.69,2746.31,1580662.0
1740280320,2746.31,2746.36,2744.19,2745.57,1823440.0
1740280380,2745.57,2746.93,2745.57,2746.86,550970.0
1740280440,2746.86,2747.61,2746.86,2747.01,605594.0
1740280500,2747.01,2748.43,2746.76,2748.0,986034.0
1740280560,2748.01,2749.24,2747.36,2748.89,584070.0
1740280620,2748.93,2754.98,2748.93,2754.22,5677976.0
1740280680,2754.22,2754.22,2752.42,2752.43,1379460.0
1740280740,2752.43,2752.71,2751.68,2752.69,443054.0
1740280800,2752.56,2753.9,2751.71,2753.06,401802.0
1740280860,2753.01,2753.12,2751.89,2752.53,297600.0
1740280920,2752.53,2752.95,2752.27,2752.27,302940.0
1740280980,2752.27,2754.98,2752.23,2754.85,815404.0
1740281040,2754.85,2754.99,2754.2,2754.68,913310.0
1740281100,2754.68,2755.86,2754.47,2755.72,2886004.0
1740281160,2755.77,2755.83,2754.96,2754.96,524204.0
1740281220,2754.96,2756.94,2754.96,2756.68,563842.0
1740281280,2756.68,2758.11,2756.05,2758.1,652224.0
1740281340,2758.1,2758.1,2754.44,2754.44,1072638.0
1740281400,2754.44,2755.73,2753.3,2755.72,649760.0
1740281460,2755.72,2757.9,2755.72,2757.61,463796.0
1740281520,2757.61,2757.83,2754.5,2754.51,453188.0
1740281580,2754.51,2757.31,2754.27,2757.24,491296.0
1740281640,2757.31,2757.87,2757.24,2757.86,369914.0
1740281700,2757.58,2757.74,2754.23,2754.72,501636.0
1740281760,2754.72,2754.78,2753.8,2754.17,379894.0
1740281820,2754.17,2754.66,2752.01,2752.99,426668.0
1740281880,2752.99,2753.48,2752.18,2752.98,275220.0
1740281940,2752.98,2753.49,2751.93,2751.94,290782.0
1740282000,2751.94,2752.7,2751.61,2751.81,378918.0
1740282060,2751.81,2753.45,2750.35,2753.38,948766.0
1740282120,2753.38,2754.29,2752.74,2753.72,519284.0
1740282180,2753.57,2753.7,2753.02,2753.69,128496.0
1740282240,2753.69,2754.07,2752.0,2752.78,269986.0
1740282300,2752.78,2753.72,2751.01,2752.99,736950.0
1740282360,2752.99,2754.43,2751.67,2751.72,527858.0
1740282420,2751.72,2752.95,2751.72,2752.65,177978.0
1740282480,2752.65,2753.23,2751.98,2753.06,268676.0
1740282540,2753.06,2753.36,2750.81,2750.82,546516.0
1740282600,2750.82,2751.02,2750.28,2750.83,374458.0
1740282660,2750.83,2750.83,2749.42,2749.76,412656.0
1740282720,2749.76,2750.05,2749.01,2749.98,297368.0
1740282780,2750.04,2750.36,2749.31,2749.45,406596.0
1740282840,2749.46,2749.53,2748.06,2748.39,630884.0
1740282900,2748.39,2751.14,2748.01,2751.14,579132.0
1740282960,2751.14,2751.95,2750.06,2750.06,660330.0
1740283020,2750.06,2751.2,2750.06,2750.48,311998.0
1740283080,2750.53,2751.77,2750.27,2751.76,109018.0
1740283140,2751.75,2752.22,2751.2,2751.68,702722.0
1740283200,2751.68,2751.68,2750.07,2750.36,532482.0
1740283260,2750.36,2751.4,2750.08,2751.39,565890.0
1740283320,2751.41,2752.4,2750.28,2751.51,541738.0
1740283380,2751.61,2751.9,2748.46,2748.69,353582.0
1740283440,2748.69,2748.77,2746.2,2747.19,899738.0
1740283500,2747.19,2748.17,2746.12,2748.15,702974.0
1740283560,2748.15,2748.48,2747.65,2748.43,358672.0
1740283620,2748.63,2749.39,2746.95,2749.39,843090.0
1740283680,2749.39,2749.53,2747.02,2747.03,438520.0
1740283740,2747.03,2747.2,2745.47,2745.91,1000672.0
1740283800,2745.91,2747.31,2745.11,2747.09,1351654.0
1740283860,2747.09,2749.2,2746.98,2749.14,270226.0
1740283920,2749.14,2749.9,2747.63,2749.68,332334.0
1740283980,2749.51,2749.59,2749.18,2749.52,463744.0
1740284040,2749.52,2749.57,2748.16,2748.31,447196.0
1740284100,2748.35,2749.42,2748.35,2748.53,1397606.0
1740284160,2748.91,2750.39,2748.82,2749.58,426588.0
1740284220,2749.58,2749.58,2746.67,2748.89,570554.0
1740284280,2748.89,2750.78,2748.89,2750.76,282392.0
1740284340,2750.76,2750.78,2750.0,2750.1,263670.0
1740284400,2750.1,2750.11,2749.1,2749.78,209782.0
1740284460,2749.78,2751.51,2749.45,2751.05,365878.0
1740284520,2751.05,2752.12,2751.05,2751.39,411992.0
1740284580,2751.33,2751.82,2750.92,2751.46,226964.0
1740284640,2751.46,2751.98,2751.28,2751.97,196372.0
1740284700,2752.22,2753.87,2751.8,2752.69,676336.0
1740284760,2752.59,2753.73,2752.35,2752.86,264360.0
1740284820,2752.86,2752.86,2750.2,2750.2,242234.0
1740284880,2750.2,2750.57,2748.63,2748.64,2129354.0
1740284940,2748.64,2749.44,2748.44,2749.43,313378.0
1740285000,2749.43,2749.43,2746.67,2747.61,583682.0
1740285060,2747.61,2748.28,2747.13,2748.22,248414.0
1740285120,2748.22,2748.23,2747.01,2748.04,399036.0
1740285180,2748.13,2748.34,2747.65,2748.28,185770.0
1740285240,2748.28,2748.74,2747.67,2748.74,207486.0
1740285300,2748.74,2751.65,2748.73,2751.63,505290.0
1740285360,2751.63,2752.66,2751.63,2752.64,219180.0
1740285420,2752.64,2753.99,2752.22,2753.98,317200.0
1740285480,2753.98,2754.03,2752.65,2752.76,325406.0
1740285540,2752.76,2754.14,2752.75,2753.4,252972.0
1740285600,2753.4,2753.89,2752.85,2752.85,440536.0
1740285660,2752.85,2754.19,2752.85,2754.17,307672.0
1740285720,2754.17,2755.01,2753.78,2755.01,599810.0
1740285780,2755.05,2755.96,2755.04,2755.72,941436.0
1740285840,2755.72,2755.73,2754.63,2754.63,594178.0
1740285900,2754.58,2754.58,2752.22,2752.79,967874.0
1740285960,2752.79,2752.81,2752.04,2752.52,234070.0
1740286020,2752.52,2754.9,2752.22,2754.9,385446.0
1740286080,2754.9,2757.24,2754.68,2756.86,628350.0
1740286140,2756.89,2757.34,2756.4,2757.2,363746.0
1740286200,2757.2,2757.35,2755.25,2755.97,613480.0
1740286260,2755.97,2759.93,2755.96,2759.8,1206508.0
1740286320,2759.8,2762.17,2758.45,2758.45,3273238.0
1740286380,2758.45,2759.39,2758.45,2758.95,728200.0
1740286440,2758.95,2760.27,2758.95,2760.06,918090.0
1740286500,2760.06,2760.07,2759.28,2760.01,904246.0
1740286560,2759.99,2761.86,2759.99,2761.04,1483920.0
1740286620,2761.08,2763.44,2760.71,2762.38,2337380.0
1740286680,2762.38,2762.69,2760.34,2761.57,1661222.0
1740286740,2761.51,2761.61,2760.21,2761.43,1893448.0
1740286800,2761.43,2761.43,2759.21,2760.49,1870646.0
1740286860,2760.44,2760.62,2759.11,2760.23,912202.0
1740286920,2760.23,2762.77,2759.08,2762.77,884104.0
1740286980,2762.77,2764.0,2761.67,2762.45,1591886.0
1740287040,2762.57,2766.2,2762.57,2765.47,3457270.0
1740287100,2765.32,2765.32,2762.72,2763.71,1157936.0
1740287160,2763.76,2765.5,2763.76,2765.49,989306.0
1740287220,2765.49,2765.5,2765.1,2765.38,741518.0
1740287280,2765.38,2767.94,2764.71,2767.38,2252816.0
1740287340,2767.38,2767.38,2764.74,2765.56,1434674.0
1740287400,2765.56,2767.34,2764.71,2765.73,979416.0
1740287460,2765.77,2765.93,2764.71,2764.72,1822538.0
1740287520,2764.72,2768.79,2764.72,2767.16,1925464.0
1740287580,2767.08,2770.91,2766.75,2770.63,4363542.0
1740287640,2770.65,2771.45,2769.29,2769.31,3326464.0
1740287700,2769.31,2769.95,2768.25,2768.53,2699974.0
1740287760,2768.48,2768.73,2766.54,2767.68,1574518.0
1740287820,2767.68,2768.73,2766.91,2768.48,1584130.0
1740287880,2768.48,2770.01,2768.48,2769.9,2423984.0
1740287940,2769.9,2770.01,2765.54,2765.87,2815076.0
1740288000,2765.87,2767.04,2765.4,2766.99,1122100.0
1740288060,2766.99,2772.37,2766.98,2772.37,3534726.0
1740288120,2772.26,2776.11,2772.04,2774.35,5248312.0
1740288180,2773.95,2775.06,2772.99,2774.69,1630446.0
1740288240,2774.32,2775.18,2773.75,2775.18,1247792.0
1740288300,2775.18,2775.19,2774.0,2774.32,1677582.0
1740288360,2774.32,2775.0,2773.74,2774.99,2728678.0
1740288420,2774.99,2776.0,2773.09,2774.65,2426134.0
1740288480,2774.65,2774.67,2772.93,2772.93,656922.0
1740288540,2772.92,2774.49,2772.11,2774.49,1021806.0
1740288600,2774.44,2775.49,2774.09,2775.34,1420742.0
1740288660,2775.34,2776.92,2772.32,2775.0,4498998.0
1740288720,2775.0,2776.57,2774.45,2776.57,1810798.0
1740288780,2776.57,2778.21,2776.37,2778.21,2880418.0
1740288840,2778.21,2779.65,2777.26,2778.73,5112596.0
1740288900,2778.73,2778.73,2776.33,2777.74,2372806.0
1740288960,2777.74,2779.52,2777.74,2778.11,4215800.0
1740289020,2778.11,2779.64,2778.11,2778.68,2128134.0
1740289080,2778.68,2779.62,2778.67,2779.37,947458.0
1740289140,2779.48,2779.83,2778.46,2779.61,2386024.0
1740289200,2779.61,2779.9,2779.29,2779.9,1785980.0
1740289260,2779.9,2783.07,2777.98,2779.03,7176088.0
1740289320,2779.03,2782.28,2778.56,2781.99,1594414.0
1740289380,2781.99,2785.52,2781.99,2784.27,5318666.0
1740289440,2784.27,2784.99,2780.95,2781.95,2211456.0
1740289500,2781.7,2783.33,2779.55,2783.22,2744180.0
1740289560,2783.22,2785.88,2783.22,2784.28,1784710.0
1740289620,2784.28,2787.03,2784.27,2787.03,1510132.0
1740289680,2787.03,2787.88,2780.53,2781.74,2167332.0
1740289740,2781.8,2783.45,2780.11,2780.93,1792694.0
1740289800,2780.93,2781.8,2778.31,2778.7,2970042.0
1740289860,2778.7,2779.04,2777.23,2777.96,3018896.0
1740289920,2777.96,2779.35,2777.55,2778.23,1148956.0
1740289980,2778.24,2781.2,2778.24,2781.2,1302748.0
1740290040,2781.05,2781.05,2780.0,2780.64,836256.0
1740290100,2780.64,2780.83,2778.61,2778.75,992910.0
1740290160,2778.75,2780.1,2777.68,2780.1,1303984.0
1740290220,2780.1,2781.91,2779.58,2780.05,1213486.0
1740290280,2780.11,2780.78,2779.78,2780.78,1331176.0
1740290340,2780.78,2781.94,2779.77,2780.52,1152444.0
1740290400,2780.52,2781.68,2780.51,2780.52,1019422.0
1740290460,2780.52,2780.7,2778.26,2778.57,2563858.0
1740290520,2778.57,2779.15,2776.22,2777.55,2285692.0
1740290580,2777.55,2779.43,2776.23,2778.0,1601418.0
1740290640,2777.96,2777.96,2775.9,2776.68,2008210.0
1740290700,2776.69,2777.55,2775.82,2776.11,1120626.0
1740290760,2776.11,2776.99,2775.4,2776.48,1360244.0
1740290820,2776.52,2778.46,2775.55,2777.61,929888.0
1740290880,2777.57,2777.89,2776.19,2777.88,846262.0
1740290940,2777.89,2777.89,2775.92,2776.82,767762.0
1740291000,2776.82,2777.67,2776.52,2776.79,1244426.0
1740291060,2776.93,2778.9,2776.93,2778.61,694898.0
1740291120,2778.61,2779.72,2778.38,2779.65,751628.0
1740291180,2779.74,2780.0,2779.11,2779.95,569108.0
1740291240,2779.95,2781.5,2779.95,2781.35,746632.0
1740291300,2781.39,2784.81,2781.39,2784.69,1680530.0
1740291360,2784.69,2786.31,2784.67,2784.97,8360198.0
1740291420,2784.97,2785.14,2784.07,2784.71,922166.0
1740291480,2784.71,2794.61,2784.71,2792.33,13236618.0
1740291540,2792.55,2795.78,2792.46,2794.14,6570584.0
1740291600,2794.14,2794.15,2791.61,2792.55,3315518.0
1740291660,2792.55,2792.89,2790.47,2790.47,1513768.0
1740291720,2790.47,2790.47,2788.23,2789.59,1843856.0
1740291780,2789.59,2789.86,2788.11,2788.11,1384036.0
1740291840,2788.08,2788.08,2786.01,2787.31,1879932.0
1740291900,2787.31,2788.87,2787.2,2788.58,1147520.0
1740291960,2788.59,2791.11,2788.59,2788.99,1978782.0
1740292020,2788.99,2793.33,2788.98,2793.32,3199856.0
1740292080,2793.32,2794.55,2789.8,2794.39,2474538.0
1740292140,2794.39,2794.39,2792.56,2792.57,2159096.0
1740292200,2792.57,2795.86,2792.57,2795.27,2353458.0
1740292260,2795.27,2795.29,2792.06,2792.41,1723346.0
1740292320,2792.41,2796.02,2792.41,2795.99,2659086.0
1740292380,2795.93,2795.97,2792.72,2792.72,1086644.0
1740292440,2792.72,2793.15,2791.5,2792.35,1425882.0
1740292500,2792.35,2793.35,2790.63,2790.64,2119338.0
1740292560,2790.52,2790.52,2788.01,2789.21,3088500.0
1740292620,2789.21,2789.63,2787.4,2788.43,1663932.0
1740292680,2788.53,2789.66,2787.95,2788.54,1187520.0
1740292740,2788.54,2788.54,2787.3,2788.22,1608338.0
1740292800,2788.22,2789.31,2787.48,2789.31,794380.0
1740292860,2789.31,2789.37,2788.35,2788.35,737240.0
1740292920,2788.35,2789.2,2787.2,2788.23,745462.0
1740292980,2788.23,2788.48,2787.0,2787.1,925266.0
1740293040,2787.1,2788.27,2787.1,2788.27,461368.0
1740293100,2788.27,2788.71,2785.71,2785.72,1214980.0
1740293160,2785.82,2785.89,2782.93,2784.27,3598682.0
1740293220,2784.27,2785.17,2783.22,2783.78,3072364.0
1740293280,2783.78,2784.28,2782.05,2783.34,3383062.0
1740293340,2783.34,2783.87,2782.88,2783.78,1347438.0
1740293400,2783.78,2785.7,2783.77,2785.0,1114614.0
1740293460,2785.0,2785.51,2783.85,2785.45,783156.0
1740293520,2785.45,2785.74,2783.52,2785.69,730308.0
1740293580,2785.21,2785.36,2784.13,2784.27,677696.0
1740293640,2784.27,2785.95,2783.68,2785.51,1620880.0
1740293700,2785.51,2786.64,2785.01,2785.39,827582.0
1740293760,2785.39,2786.0,2784.82,2785.99,370282.0
1740293820,2785.99,2788.12,2785.38,2787.22,1021862.0
1740293880,2787.22,2789.92,2787.14,2789.92,910724.0
1740293940,2789.92,2793.31,2789.92,2792.8,2974250.0
1740294000,2792.8,2793.23,2790.19,2790.86,1471608.0
1740294060,2790.86,2791.04,2789.92,2789.94,929786.0
1740294120,2789.98,2790.86,2789.86,2790.6,1051218.0
1740294180,2790.6,2790.73,2789.52,2789.83,651188.0
1740294240,2789.83,2791.48,2788.88,2791.48,2170576.0
1740294300,2791.48,2792.97,2791.48,2792.72,1630132.0
1740294360,2792.72,2793.53,2791.75,2791.75,843932.0
1740294420,2791.75,2795.0,2791.59,2794.97,1561350.0
1740294480,2794.97,2795.86,2793.3,2795.85,1617484.0
1740294540,2795.85,2796.01,2794.0,2794.02,1515774.0
1740294600,2793.97,2794.33,2792.35,2792.36,877104.0
1740294660,2792.36,2793.28,2792.35,2792.79,637536.0
1740294720,2792.79,2795.23,2792.44,2795.12,1564574.0
1740294780,2795.12,2796.13,2794.39,2795.3,1453900.0
1740294840,2795.3,2795.31,2793.69,2794.24,2270652.0
1740294900,2794.24,2794.9,2792.31,2792.55,1011162.0
1740294960,2792.55,2793.73,2792.35,2793.71,522088.0
1740295020,2793.71,2795.89,2793.71,2795.89,909136.0
1740295080,2795.82,2797.0,2795.38,2796.98,4770530.0
1740295140,2796.98,2818.02,2796.94,2809.77,37131154.0
1740295200,2809.77,2816.36,2808.24,2811.89,10361670.0
1740295260,2811.59,2814.15,2805.61,2806.33,6300662.0
1740295320,2806.15,2814.86,2805.15,2812.72,4789366.0
1740295380,2813.12,2816.84,2810.34,2816.46,4195594.0
1740295440,2816.33,2816.48,2811.71,2812.0,3289112.0
1740295500,2812.01,2812.74,2810.0,2810.06,1670196.0
1740295560,2810.2,2810.24,2806.99,2809.4,3327748.0
1740295620,2809.4,2812.75,2808.99,2811.39,1379248.0
1740295680,2811.43,2813.11,2811.01,2811.19,2265616.0
1740295740,2811.19,2812.48,2807.98,2808.19,2015698.0
1740295800,2808.19,2810.53,2807.25,2810.53,1654408.0
1740295860,2810.76,2815.65,2809.92,2814.0,4135928.0
1740295920,2814.0,2816.87,2814.0,2815.2,3808410.0
1740295980,2815.25,2817.34,2814.01,2816.51,5206208.0
1740296040,2816.51,2816.83,2814.64,2814.69,2354510.0
1740296100,2814.69,2814.69,2812.32,2812.8,3304774.0
1740296160,2812.77,2818.7,2811.89,2817.9,4951010.0
1740296220,2817.91,2824.18,2817.16,2823.2,10573846.0
1740296280,2823.2,2823.62,2819.36,2821.14,4675414.0
1740296340,2821.14,2824.68,2820.62,2823.64,5106448.0
1740296400,2823.64,2827.98,2822.52,2827.98,8229654.0
1740296460,2827.98,2828.49,2823.7,2825.1,6001714.0
1740296520,2825.1,2825.11,2820.92,2821.55,5333178.0
1740296580,2821.55,2824.5,2821.26,2823.28,1816804.0
1740296640,2823.28,2823.28,2820.04,2820.36,3155088.0
1740296700,2820.36,2820.36,2816.07,2816.14,5952504.0
1740296760,2816.24,2820.99,2816.08,2819.43,2630052.0
1740296820,2819.43,2820.99,2818.19,2819.28,2033520.0
1740296880,2819.54,2821.31,2819.24,2820.01,3144544.0
1740296940,2820.01,2820.01,2817.82,2818.29,1552372.0
1740297000,2818.14,2821.24,2817.77,2818.37,2736036.0
1740297060,2818.45,2821.99,2818.45,2820.05,1330832.0
1740297120,2820.14,2823.42,2819.71,2821.78,2179510.0
1740297180,2821.78,2824.23,2821.07,2823.65,2062862.0
1740297240,2823.65,2824.0,2821.73,2821.97,1788754.0
1740297300,2821.97,2825.0,2820.91,2824.91,2659226.0
1740297360,2824.91,2825.44,2824.11,2824.4,2315896.0
1740297420,2824.4,2824.49,2824.0,2824.28,1096240.0
1740297480,2824.29,2825.25,2824.11,2825.24,1518258.0
1740297540,2825.24,2825.25,2825.24,2825.24,1174612.0
1740297600,2825.24,2826.75,2825.24,2825.24,4114808.0
1740297660,2825.24,2825.25,2825.24,2825.24,5982840.0
1740297720,2825.24,2825.25,2821.3,2821.31,3072270.0
1740297780,2821.32,2821.38,2818.48,2819.89,2805704.0
1740297840,2819.89,2820.09,2819.83,2819.84,1179592.0
1740297900,2819.84,2821.11,2819.73,2820.98,3866354.0
1740297960,2820.98,2825.4,2820.98,2825.4,2401110.0
1740298020,2825.36,2829.86,2824.72,2829.14,9175090.0
1740298080,2829.13,2829.14,2825.64,2827.28,3327640.0
1740298140,2827.28,2827.29,2820.49,2820.5,2568512.0
1740298200,2820.5,2822.03,2820.01,2820.27,2946424.0
1740298260,2820.27,2820.27,2817.78,2819.09,3433298.0
1740298320,2819.07,2819.46,2817.0,2817.0,1461324.0
1740298380,2817.0,2817.02,2813.14,2816.71,5791810.0
1740298440,2816.68,2818.98,2815.52,2817.63,2715128.0
1740298500,2817.63,2819.68,2816.98,2819.07,1845066.0
1740298560,2819.07,2820.28,2815.53,2815.74,1839484.0
1740298620,2815.81,2820.12,2815.61,2819.15,1910096.0
1740298680,2819.21,2820.54,2815.61,2816.16,1999840.0
1740298740,2816.16,2817.23,2815.21,2817.22,1777466.0
1740298800,2817.22,2819.0,2817.22,2817.9,1956930.0
1740298860,2817.9,2818.33,2814.1,2814.37,1846118.0
1740298920,2814.37,2816.77,2814.02,2814.02,2206904.0
1740298980,2814.02,2814.49,2813.76,2814.09,2365944.0
1740299040,2814.09,2814.15,2812.42,2813.06,3851764.0
1740299100,2813.33,2814.46,2813.03,2813.85,1813314.0
1740299160,2813.85,2814.56,2813.19,2813.19,1859358.0
1740299220,2813.19,2813.39,2811.74,2812.88,2555174.0
1740299280,2812.88,2814.02,2811.35,2811.79,2749022.0
1740299340,2811.75,2812.12,2810.63,2810.8,2672882.0
1740299400,2810.8,2810.91,2807.87,2808.49,5708832.0
1740299460,2808.25,2814.57,2808.25,2814.57,2822052.0
1740299520,2814.57,2814.84,2810.63,2811.03,2907686.0
1740299580,2810.97,2813.33,2810.88,2812.27,2032096.0
1740299640,2811.84,2811.84,2809.42,2809.48,942352.0
1740299700,2809.48,2811.61,2808.34,2809.9,2459800.0
1740299760,2809.9,2810.35,2808.91,2809.4,1040576.0
1740299820,2809.4,2810.75,2809.15,2809.28,1399190.0
1740299880,2809.28,2813.0,2808.88,2812.3,1884798.0
1740299940,2811.67,2811.67,2808.8,2809.34,1619190.0
1740300000,2809.29,2812.88,2808.61,2812.88,1753976.0
1740300060,2812.88,2813.11,2810.8,2812.29,2099328.0
1740300120,2812.29,2812.44,2810.52,2811.46,1178588.0
1740300180,2811.46,2811.48,2809.66,2809.66,666452.0
1740300240,2809.66,2811.99,2809.66,2811.53,1074622.0
1740300300,2811.53,2811.7,2809.54,2810.14,1033686.0
1740300360,2810.14,2810.67,2809.0,2809.01,1093360.0
1740300420,2809.01,2809.51,2807.88,2808.69,1687506.0
1740300480,2808.94,2811.57,2808.94,2811.56,1038818.0
1740300540,2811.56,2811.74,2810.73,2811.73,725184.0
1740300600,2811.72,2811.95,2810.51,2811.34,1866846.0
1740300660,2811.34,2811.95,2811.33,2811.72,693760.0
1740300720,2811.72,2812.0,2807.63,2808.57,6844254.0
1740300780,2808.44,2809.5,2808.44,2808.98,1105782.0
1740300840,2808.98,2809.39,2802.98,2804.89,8484742.0
1740300900,2804.95,2806.4,2804.28,2806.4,3352334.0
1740300960,2806.37,2807.1,2800.0,2802.16,14078244.0
1740301020,2802.02,2803.84,2801.88,2803.84,1805280.0
1740301080,2803.84,2805.3,2803.35,2805.3,1090192.0
1740301140,2805.39,2805.99,2804.8,2805.24,1221184.0
1740301200,2805.24,2805.97,2803.93,2803.94,1818492.0
1740301260,2803.94,2806.2,2803.93,2806.19,988394.0
1740301320,2806.19,2806.48,2804.37,2805.51,1776578.0
1740301380,2805.51,2810.36,2805.44,2808.12,13205206.0
1740301440,2808.12,2808.62,2807.48,2807.92,1444438.0
1740301500,2807.92,2808.79,2806.17,2808.44,1198572.0
1740301560,2808.4,2809.78,2808.07,2809.78,648926.0
1740301620,2810.03,2810.26,2808.76,2808.81,725954.0
1740301680,2808.81,2809.22,2806.8,2806.8,2350200.0
1740301740,2806.8,2808.02,2806.68,2807.11,965184.0
1740301800,2807.54,2807.54,2806.31,2806.94,730658.0
1740301860,2807.0,2808.53,2806.53,2807.62,652586.0
1740301920,2807.62,2807.63,2806.46,2806.56,341914.0
1740301980,2806.39,2806.39,2804.4,2804.41,859084.0
1740302040,2804.41,2804.41,2801.53,2802.82,2995868.0
1740302100,2802.82,2803.2,2802.14,2802.74,1006494.0
1740302160,2802.74,2804.23,2802.74,2804.21,1236766.0
1740302220,2804.21,2804.69,2801.8,2801.81,813544.0
1740302280,2801.81,2802.98,2801.44,2802.36,966322.0
1740302340,2802.36,2802.37,2801.03,2801.35,1574406.0
1740302400,2801.35,2801.4,2798.61,2799.2,3877524.0
1740302460,2799.2,2800.0,2798.01,2798.38,6016204.0
1740302520,2798.38,2798.98,2793.01,2795.6,6927580.0
1740302580,2795.61,2796.9,2794.1,2794.11,2376768.0
1740302640,2794.06,2796.0,2793.98,2795.99,2005346.0
1740302700,2795.99,2797.45,2795.99,2797.45,3352096.0
1740302760,2797.49,2798.56,2796.66,2797.17,1198978.0
1740302820,2797.03,2797.6,2796.17,2796.99,790658.0
1740302880,2796.95,2800.58,2796.73,2800.12,2315016.0
1740302940,2800.12,2800.16,2798.51,2798.51,1397808.0
1740303000,2798.56,2799.87,2798.55,2799.86,832176.0
1740303060,2799.86,2801.34,2799.35,2800.69,1169262.0
1740303120,2800.69,2800.86,2797.33,2797.62,1784844.0
1740303180,2797.62,2797.69,2795.77,2795.91,926450.0
1740303240,2795.91,2796.94,2794.66,2796.66,818394.0
1740303300,2796.66,2796.79,2793.97,2793.98,2152710.0
1740303360,2793.98,2794.78,2792.75,2794.47,3172536.0
1740303420,2794.47,2796.59,2793.34,2794.21,1596812.0
1740303480,2794.21,2795.2,2793.37,2794.03,749114.0
1740303540,2794.03,2795.8,2794.03,2794.38,1076236.0
1740303600,2794.38,2795.99,2794.17,2795.98,841752.0
1740303660,2795.95,2797.86,2795.63,2797.86,957346.0
1740303720,2797.86,2800.45,2797.2,2800.45,1403630.0
1740303780,2800.45,2802.0,2800.45,2801.99,2201672.0
1740303840,2801.99,2802.02,2801.43,2801.9,1181254.0
1740303900,2801.9,2804.62,2801.89,2802.87,2485818.0
1740303960,2802.87,2806.33,2802.85,2805.74,2848664.0
1740304020,2805.73,2806.73,2805.41,2805.41,2017576.0
1740304080,2805.41,2805.96,2804.98,2804.98,2148108.0
1740304140,2804.98,2805.21,2802.51,2803.2,3369344.0
1740304200,2803.2,2804.29,2802.73,2803.7,853200.0
1740304260,2803.7,2805.94,2803.69,2803.9,1888228.0
1740304320,2803.9,2805.58,2803.83,2805.57,985046.0
1740304380,2805.57,2806.86,2805.57,2806.16,1537322.0
1740304440,2806.16,2807.56,2805.43,2806.49,1707214.0
1740304500,2806.49,2807.72,2806.09,2806.56,2010530.0
1740304560,2806.56,2808.55,2806.15,2808.32,4244788.0
1740304620,2808.66,2810.62,2808.0,2808.01,4244522.0
1740304680,2808.01,2808.83,2808.0,2808.05,939712.0
1740304740,2808.05,2808.05,2806.1,2806.61,1815906.0
1740304800,2806.61,2808.89,2806.15,2808.87,1048490.0
1740304860,2808.93,2811.9,2808.87,2808.97,2246506.0
1740304920,2808.97,2810.07,2807.43,2808.07,1347310.0
1740304980,2808.07,2808.41,2805.67,2806.08,1742652.0
1740305040,2806.08,2806.17,2805.55,2806.16,796982.0
1740305100,2806.16,2808.4,2806.01,2807.41,1056370.0
1740305160,2807.42,2808.0,2806.52,2806.96,575212.0
1740305220,2806.96,2807.42,2806.94,2806.99,866528.0
1740305280,2806.96,2807.69,2805.46,2805.46,784928.0
1740305340,2805.46,2807.7,2805.27,2807.26,765778.0
1740305400,2807.14,2809.56,2806.75,2808.61,1511372.0
1740305460,2808.61,2810.32,2808.61,2809.22,1316278.0
1740305520,2809.22,2810.91,2809.22,2809.58,579088.0
1740305580,2809.58,2809.58,2806.68,2807.78,1376820.0
1740305640,2807.78,2809.17,2806.93,2808.34,809172.0
1740305700,2808.52,2808.52,2807.32,2808.19,634430.0
1740305760,2808.16,2808.16,2806.04,2807.02,556736.0
1740305820,2807.03,2807.87,2806.81,2807.79,579496.0
1740305880,2807.79,2808.69,2807.53,2808.09,360074.0
1740305940,2808.09,2809.36,2807.78,2809.18,477562.0
1740306000,2809.18,2810.01,2809.17,2810.0,704702.0
1740306060,2810.0,2810.0,2807.3,2809.02,962590.0
1740306120,2809.01,2809.01,2808.0,2808.33,1142306.0
1740306180,2808.33,2808.48,2806.93,2806.94,936642.0
1740306240,2806.94,2808.31,2806.93,2807.94,755174.0
1740306300,2807.94,2808.0,2806.64,2807.99,461944.0
1740306360,2807.98,2809.49,2807.98,2809.06,826438.0
1740306420,2809.06,2810.36,2809.06,2810.15,1863562.0
1740306480,2810.15,2810.4,2809.25,2809.91,798898.0
1740306540,2809.91,2810.72,2809.9,2810.47,687656.0
1740306600,2810.47,2810.47,2807.92,2809.18,2511038.0
1740306660,2808.89,2810.7,2807.93,2810.26,877678.0
1740306720,2810.26,2810.54,2809.57,2809.57,636708.0
1740306780,2809.56,2809.56,2804.15,2804.4,3504576.0
1740306840,2804.4,2804.66,2802.65,2804.65,1966236.0
1740306900,2804.65,2806.82,2802.15,2802.76,3202532.0
1740306960,2803.05,2805.55,2803.05,2805.0,1070520.0
1740307020,2804.85,2805.57,2804.03,2804.51,1152058.0
1740307080,2804.51,2806.99,2804.51,2805.54,917878.0
1740307140,2805.54,2807.38,2805.52,2807.38,778534.0
1740307200,2807.38,2807.75,2804.67,2804.99,911920.0
1740307260,2804.99,2805.79,2804.26,2805.61,543942.0
1740307320,2805.61,2806.57,2805.1,2805.86,736944.0
1740307380,2805.86,2806.94,2805.86,2806.56,376344.0
1740307440,2806.56,2808.28,2805.75,2805.82,733444.0
1740307500,2805.82,2806.48,2803.87,2803.89,658842.0
1740307560,2803.89,2804.18,2798.4,2799.44,4238852.0
1740307620,2799.34,2799.75,2796.52,2799.75,3343672.0
1740307680,2799.75,2800.77,2798.82,2800.76,1751612.0
1740307740,2800.76,2801.49,2799.82,2799.82,1072854.0
1740307800,2799.88,2800.37,2799.2,2800.34,1181038.0
1740307860,2800.34,2801.84,2799.6,2801.42,966020.0
1740307920,2801.42,2801.66,2798.68,2800.9,784828.0
1740307980,2801.02,2802.41,2801.02,2802.2,893052.0
1740308040,2802.2,2803.64,2802.19,2803.2,1144722.0
1740308100,2803.45,2804.71,2803.35,2804.52,738082.0
1740308160,2804.45,2804.73,2803.77,2804.41,450622.0
1740308220,2804.41,2804.98,2804.0,2804.98,501592.0
1740308280,2805.21,2805.61,2804.44,2805.29,1056698.0
1740308340,2805.29,2805.6,2804.89,2805.3,349360.0
1740308400,2805.3,2805.36,2802.65,2802.67,1231442.0
1740308460,2802.76,2805.44,2802.67,2805.3,800426.0
1740308520,2804.95,2805.5,2804.56,2805.49,267452.0
1740308580,2805.49,2807.66,2805.01,2807.65,1310328.0
1740308640,2807.65,2807.96,2807.03,2807.31,1089906.0
1740308700,2807.37,2807.37,2804.72,2804.72,815988.0
1740308760,2804.72,2804.72,2802.22,2803.4,1517706.0
1740308820,2803.28,2804.28,2802.49,2802.98,1554540.0
1740308880,2802.98,2804.82,2802.98,2804.82,577748.0
1740308940,2804.82,2806.3,2804.63,2805.04,851474.0
1740309000,2805.04,2806.64,2804.96,2805.81,517454.0
1740309060,2805.8,2806.15,2804.52,2805.39,1245830.0
1740309120,2805.39,2806.16,2805.15,2806.09,361018.0
1740309180,2806.09,2807.02,2806.04,2806.87,1106150.0
1740309240,2806.93,2807.18,2806.15,2806.17,893532.0
1740309300,2806.17,2806.17,2804.37,2804.37,889020.0
1740309360,2804.37,2804.5,2803.5,2804.5,519980.0
1740309420,2804.5,2804.98,2804.26,2804.49,363910.0
1740309480,2804.49,2805.0,2803.85,2804.61,491570.0
1740309540,2804.61,2806.21,2804.48,2805.47,431954.0
1740309600,2805.47,2805.47,2804.57,2804.57,305682.0
1740309660,2804.38,2804.38,2803.67,2803.77,444938.0
1740309720,2803.77,2803.79,2798.46,2798.95,1842144.0
1740309780,2798.95,2799.45,2797.03,2798.3,2163072.0
1740309840,2798.3,2801.4,2798.3,2801.19,1639266.0
1740309900,2801.19,2801.9,2800.55,2800.99,1029404.0
1740309960,2800.99,2801.9,2798.56,2799.48,447210.0
1740310020,2799.48,2799.69,2797.05,2797.05,1109338.0
1740310080,2797.05,2798.44,2797.05,2798.11,715988.0
1740310140,2798.11,2798.17,2796.0,2796.39,1187646.0
1740310200,2796.39,2796.39,2795.01,2795.31,1436938.0
1740310260,2795.31,2798.77,2795.31,2798.39,1302354.0
1740310320,2798.39,2798.81,2798.31,2798.32,699876.0
1740310380,2798.32,2799.93,2797.85,2799.83,766954.0
1740310440,2799.84,2799.84,2798.63,2798.69,791076.0
1740310500,2798.69,2798.69,2796.01,2796.33,1535534.0
1740310560,2796.33,2796.87,2795.57,2796.37,884146.0
1740310620,2796.37,2797.77,2796.36,2797.4,800290.0
1740310680,2797.4,2798.48,2796.36,2796.37,825686.0
1740310740,2796.37,2796.38,2795.14,2795.19,1184980.0
1740310800,2795.19,2795.2,2788.28,2789.99,9760320.0
1740310860,2790.2,2790.93,2787.68,2789.63,4852258.0
1740310920,2789.63,2792.42,2789.5,2791.53,1909304.0
1740310980,2791.53,2792.9,2791.45,2791.93,1235940.0
1740311040,2791.93,2792.01,2789.47,2789.85,2460554.0
1740311100,2789.85,2790.84,2788.47,2788.47,1137070.0
1740311160,2788.44,2789.85,2782.37,2789.26,19791662.0
1740311220,2789.26,2790.55,2786.16,2790.55,2079732.0
1740311280,2790.55,2798.73,2790.55,2796.95,4575802.0
1740311340,2796.95,2797.02,2794.09,2794.15,2146580.0
1740311400,2794.15,2795.23,2793.27,2795.21,1750960.0
1740311460,2795.21,2796.14,2794.24,2795.38,1080940.0
1740311520,2795.28,2796.06,2793.99,2795.57,796630.0
1740311580,2795.51,2796.99,2794.9,2796.22,2826014.0
1740311640,2796.22,2798.21,2796.22,2797.41,798582.0
1740311700,2797.41,2798.14,2795.61,2795.69,1941750.0
1740311760,2795.69,2797.79,2794.9,2795.19,680830.0
1740311820,2795.19,2795.53,2793.41,2794.63,705810.0
1740311880,2794.67,2796.08,2794.67,2795.2,713206.0
1740311940,2795.26,2796.6,2795.26,2796.51,491326.0
1740312000,2796.49,2797.99,2796.01,2796.01,1749360.0
1740312060,2796.01,2797.61,2795.31,2797.48,854560.0
1740312120,2797.48,2799.3,2796.87,2798.75,1241606.0
1740312180,2798.75,2800.27,2798.23,2800.25,2282598.0
1740312240,2800.25,2803.89,2799.51,2803.89,6431654.0
1740312300,2803.89,2804.19,2801.69,2802.33,2928310.0
1740312360,2802.33,2803.66,2802.01,2802.97,1252578.0
1740312420,2802.97,2803.42,2802.7,2802.98,1596710.0
1740312480,2802.98,2803.08,2800.53,2800.53,1524164.0
1740312540,2800.43,2800.43,2796.65,2797.53,3248918.0
1740312600,2797.53,2797.69,2794.59,2794.79,2105820.0
1740312660,2794.79,2797.0,2794.04,2796.88,1301984.0
1740312720,2796.94,2798.4,2796.94,2797.48,904666.0
1740312780,2797.48,2798.12,2796.15,2796.92,603052.0
1740312840,2796.64,2796.9,2793.85,2793.85,1692652.0
1740312900,2793.85,2793.85,2791.6,2792.11,2428910.0
1740312960,2792.16,2792.19,2789.0,2789.01,2299188.0
1740313020,2789.01,2791.19,2788.01,2788.01,2755854.0
1740313080,2787.96,2787.96,2785.56,2785.56,6481586.0
1740313140,2785.56,2788.78,2785.56,2787.49,3001892.0
1740313200,2787.44,2788.78,2787.44,2788.53,2633286.0
1740313260,2788.53,2790.23,2788.53,2790.23,4316978.0
1740313320,2790.23,2793.61,2790.23,2791.28,1476748.0
1740313380,2791.23,2792.37,2791.07,2792.35,673118.0
1740313440,2792.35,2792.35,2788.52,2788.62,1529560.0
1740313500,2788.14,2788.14,2783.27,2784.82,3743484.0
1740313560,2784.82,2787.61,2783.03,2783.04,2026740.0
1740313620,2782.62,2784.45,2782.2,2783.23,2628378.0
1740313680,2783.23,2786.36,2783.23,2784.22,3312814.0
1740313740,2784.22,2784.36,2781.97,2783.24,3458026.0
1740313800,2783.74,2785.69,2780.96,2785.02,3967888.0
1740313860,2785.02,2787.99,2782.6,2787.6,2151814.0
1740313920,2787.6,2789.0,2786.09,2788.37,1340520.0
1740313980,2788.37,2789.03,2787.39,2787.61,871988.0
1740314040,2787.61,2788.61,2787.4,2788.33,968488.0
1740314100,2788.33,2789.02,2787.15,2788.7,963054.0
1740314160,2788.66,2791.14,2788.31,2791.13,1754438.0
1740314220,2791.11,2794.62,2791.04,2794.62,1536980.0
1740314280,2794.62,2794.86,2792.0,2792.01,1420866.0
1740314340,2792.01,2793.22,2790.67,2791.44,1595928.0
1740314400,2791.44,2791.78,2788.65,2789.88,1914470.0
1740314460,2789.88,2789.93,2787.72,2789.78,947114.0
1740314520,2789.78,2790.37,2787.9,2789.32,1207990.0
1740314580,2789.32,2792.48,2789.32,2792.0,1485668.0
1740314640,2792.0,2792.0,2790.27,2790.81,1780992.0
1740314700,2790.76,2791.96,2789.84,2789.84,1229054.0
1740314760,2789.79,2789.79,2786.73,2787.74,1439938.0
1740314820,2787.74,2788.26,2785.76,2785.76,840596.0
1740314880,2785.76,2786.64,2785.1,2786.49,957610.0
1740314940,2786.53,2786.98,2783.15,2783.16,1801476.0
1740315000,2783.16,2784.4,2783.16,2784.28,1371372.0
1740315060,2784.84,2785.51,2781.23,2781.51,2964278.0
1740315120,2781.51,2787.75,2781.51,2785.97,1563958.0
1740315180,2785.56,2788.28,2785.0,2787.7,1278134.0
1740315240,2787.7,2789.28,2787.7,2788.13,1230950.0
1740315300,2788.13,2788.13,2785.0,2788.09,934740.0
1740315360,2788.14,2788.36,2785.71,2786.5,1651404.0
1740315420,2786.5,2788.63,2785.9,2785.95,1179968.0
1740315480,2785.95,2787.99,2785.95,2787.18,564072.0
1740315540,2787.23,2788.34,2786.64,2788.34,668380.0
1740315600,2788.37,2789.43,2787.72,2788.97,969132.0
1740315660,2788.97,2791.36,2788.0,2791.36,1407026.0
1740315720,2791.36,2793.62,2789.94,2793.49,1974736.0
1740315780,2793.49,2801.6,2793.48,2799.27,12558238.0
1740315840,2799.32,2800.43,2797.01,2799.38,3412248.0
1740315900,2799.69,2800.99,2797.53,2800.27,3477722.0
1740315960,2800.35,2804.22,2800.22,2801.79,6120152.0
1740316020,2801.79,2804.31,2801.6,2802.15,3028506.0
1740316080,2802.15,2803.52,2800.13,2801.14,2166026.0
1740316140,2801.53,2806.18,2800.8,2806.18,3861378.0
1740316200,2806.18,2807.64,2805.09,2806.44,4839496.0
1740316260,2806.44,2806.64,2803.47,2804.23,5538782.0
1740316320,2804.23,2806.73,2803.89,2806.7,2211684.0
1740316380,2806.76,2807.08,2805.0,2805.0,2910596.0
1740316440,2805.01,2806.15,2804.89,2805.49,2400162.0
1740316500,2805.15,2805.31,2803.0,2804.99,1668922.0
1740316560,2805.46,2825.91,2805.45,2823.22,25259544.0
1740316620,2823.22,2824.46,2816.51,2816.51,10220544.0
1740316680,2817.17,2817.17,2809.97,2812.56,7856552.0
1740316740,2812.56,2812.56,2810.03,2810.77,3892846.0
1740316800,2810.48,2810.48,2805.83,2808.76,5285506.0
1740316860,2808.78,2815.22,2807.14,2813.94,4223358.0
1740316920,2813.72,2813.74,2810.24,2810.27,2303946.0
1740316980,2810.27,2812.01,2808.43,2812.01,2433398.0
1740317040,2812.39,2813.18,2807.15,2808.6,5676374.0
1740317100,2808.54,2808.61,2800.24,2801.75,9351074.0
1740317160,2801.5,2803.16,2801.31,2802.68,2846218.0
1740317220,2802.74,2803.09,2800.01,2802.65,2672428.0
1740317280,2802.6,2804.14,2801.71,2801.93,4261296.0
1740317340,2801.93,2804.28,2800.95,2802.67,1709378.0
1740317400,2803.02,2807.16,2802.82,2805.62,1649004.0
1740317460,2805.62,2807.1,2802.01,2802.39,2393196.0
1740317520,2802.39,2808.39,2800.1,2806.85,5306228.0
1740317580,2807.32,2812.14,2805.66,2812.14,2671472.0
1740317640,2812.1,2814.2,2809.61,2812.14,3988804.0
1740317700,2812.14,2812.15,2808.29,2810.5,3694580.0
1740317760,2810.62,2812.7,2809.59,2812.2,1320276.0
1740317820,2812.2,2813.55,2810.51,2810.64,4125192.0
1740317880,2810.54,2812.79,2809.77,2810.11,1803414.0
1740317940,2810.11,2810.85,2809.38,2810.63,1057738.0
1740318000,2810.63,2812.15,2810.62,2811.4,1053904.0
1740318060,2811.41,2811.53,2809.98,2810.79,746140.0
1740318120,2810.57,2814.52,2810.5,2813.43,1150738.0
1740318180,2813.38,2814.2,2811.76,2813.05,1176854.0
1740318240,2813.02,2814.43,2811.81,2814.35,1277262.0
1740318300,2814.35,2814.36,2813.17,2813.64,1120092.0
1740318360,2813.64,2814.73,2812.66,2814.62,1279486.0
1740318420,2814.68,2818.52,2814.48,2815.32,4018104.0
1740318480,2815.07,2815.07,2810.57,2811.36,2193374.0
1740318540,2812.46,2812.62,2809.85,2812.35,1678664.0
1740318600,2812.35,2813.99,2809.9,2809.9,1963878.0
1740318660,2810.19,2813.94,2810.19,2810.41,2037274.0
1740318720,2810.49,2810.56,2807.88,2808.06,2020644.0
1740318780,2808.13,2809.71,2807.8,2808.31,1143276.0
1740318840,2808.31,2809.06,2806.53,2806.53,1653998.0
1740318900,2806.52,2807.9,2805.27,2807.44,1434384.0
1740318960,2807.44,2808.84,2806.6,2807.84,646222.0
1740319020,2807.72,2809.72,2807.01,2809.72,821728.0
1740319080,2809.94,2809.94,2808.02,2808.51,802296.0
1740319140,2808.51,2811.31,2808.51,2811.11,1456514.0
1740319200,2811.11,2812.73,2810.44,2811.3,1434394.0
1740319260,2811.3,2811.99,2807.9,2808.01,1286432.0
1740319320,2808.01,2808.26,2805.77,2805.77,1797224.0
1740319380,2805.71,2807.79,2805.19,2805.84,1128510.0
1740319440,2805.93,2810.36,2805.93,2809.34,1123188.0
1740319500,2809.34,2810.52,2808.39,2808.39,1368586.0
1740319560,2808.25,2808.75,2806.65,2807.28,611828.0
1740319620,2807.28,2807.4,2805.49,2807.12,823216.0
1740319680,2807.12,2809.75,2807.12,2809.02,774594.0
1740319740,2809.02,2810.95,2808.39,2809.46,843182.0
1740319800,2809.46,2810.46,2808.0,2810.3,664778.0
1740319860,2810.07,2810.24,2808.69,2809.59,800554.0
1740319920,2809.59,2809.63,2808.36,2809.61,413078.0
1740319980,2809.68,2810.89,2809.05,2809.35,708552.0
1740320040,2809.35,2812.67,2809.35,2812.67,1720640.0
1740320100,2812.67,2814.0,2812.15,2813.7,964232.0
1740320160,2813.7,2814.41,2813.13,2813.2,1216466.0
1740320220,2813.2,2813.21,2810.64,2810.99,706202.0
1740320280,2810.99,2811.99,2810.56,2810.76,933650.0
1740320340,2810.81,2813.99,2810.81,2813.98,769658.0
1740320400,2813.98,2814.8,2811.0,2811.11,779872.0
1740320460,2811.12,2811.95,2810.01,2810.01,550876.0
1740320520,2810.01,2812.24,2810.01,2810.01,419424.0
1740320580,2810.01,2810.01,2808.16,2808.98,828222.0
1740320640,2808.98,2811.23,2807.34,2807.4,1641212.0
1740320700,2807.4,2807.49,2803.91,2804.98,3515406.0
1740320760,2804.24,2805.0,2800.84,2804.99,3294642.0
1740320820,2804.99,2805.82,2804.8,2805.81,1192194.0
1740320880,2805.81,2806.78,2805.06,2806.05,1243752.0
1740320940,2806.32,2808.17,2805.36,2807.82,1465312.0
1740321000,2807.82,2808.44,2806.68,2806.94,639082.0
1740321060,2806.94,2806.95,2801.52,2801.52,1219980.0
1740321120,2801.52,2801.54,2795.68,2798.48,11255626.0
1740321180,2798.48,2799.51,2792.8,2792.8,7649224.0
1740321240,2792.79,2796.6,2792.59,2793.8,4459864.0
1740321300,2793.8,2797.59,2793.41,2795.47,4480768.0
1740321360,2795.49,2795.58,2788.07,2789.66,7220668.0
1740321420,2789.61,2790.87,2787.31,2790.2,4008790.0
1740321480,2790.2,2792.2,2787.51,2791.05,3415086.0
1740321540,2791.05,2793.18,2790.01,2791.07,2285172.0
1740321600,2791.07,2791.81,2790.0,2790.36,2128774.0
1740321660,2790.36,2791.45,2789.18,2789.6,1984598.0
1740321720,2789.65,2790.66,2788.06,2790.15,2769218.0
1740321780,2790.15,2793.97,2789.86,2792.86,3970482.0
1740321840,2792.86,2793.45,2789.77,2789.91,1950416.0
1740321900,2789.95,2791.86,2788.89,2791.86,1603682.0
1740321960,2792.51,2792.96,2789.29,2789.31,1588580.0
1740322020,2789.31,2791.19,2785.05,2785.74,5262766.0
1740322080,2785.74,2786.02,2783.56,2785.03,4082702.0
1740322140,2785.03,2791.28,2785.03,2789.94,3356488.0
1740322200,2789.83,2790.41,2787.04,2787.04,3793524.0
1740322260,2786.96,2790.73,2785.72,2790.59,3911848.0
1740322320,2790.59,2791.65,2789.59,2790.01,1327704.0
1740322380,2790.01,2790.53,2788.29,2789.82,2286582.0
1740322440,2789.82,2790.63,2787.29,2790.28,2060542.0
1740322500,2790.28,2790.37,2787.85,2788.53,1318858.0
1740322560,2788.53,2791.41,2788.53,2791.41,1997584.0
1740322620,2791.49,2791.86,2790.5,2791.46,1636560.0
1740322680,2791.46,2792.88,2789.69,2790.59,2168134.0
1740322740,2790.59,2792.0,2789.12,2789.2,2270538.0
1740322800,2789.2,2792.68,2788.81,2791.61,2743242.0
1740322860,2791.61,2793.0,2791.24,2791.24,1371580.0
1740322920,2791.13,2793.01,2790.06,2791.18,1538108.0
1740322980,2791.17,2791.75,2789.85,2790.22,1804746.0
1740323040,2790.07,2791.33,2789.8,2791.04,951432.0
1740323100,2791.22,2796.59,2791.22,2794.63,4205502.0
1740323160,2794.74,2797.0,2794.61,2795.11,1596560.0
1740323220,2795.11,2796.91,2795.11,2796.18,1123522.0
1740323280,2796.24,2799.37,2796.24,2798.08,4241878.0
1740323340,2798.08,2798.79,2797.06,2798.3,1526116.0
1740323400,2798.3,2798.69,2796.51,2798.69,857770.0
1740323460,2798.69,2803.28,2798.41,2802.13,3837078.0
1740323520,2802.13,2803.4,2799.42,2799.93,3287052.0
1740323580,2799.93,2800.56,2798.54,2800.49,1613852.0
1740323640,2800.55,2800.97,2799.06,2799.98,2010314.0
1740323700,2799.69,2800.02,2798.82,2799.97,1188598.0
1740323760,2799.96,2801.95,2799.96,2801.84,874740.0
1740323820,2801.79,2803.46,2799.32,2801.57,1488896.0
1740323880,2801.57,2802.01,2798.43,2798.43,1198310.0
1740323940,2798.3,2803.93,2798.3,2803.01,1239772.0
1740324000,2803.01,2803.01,2800.3,2802.81,1096180.0
1740324060,2802.63,2802.63,2799.82,2800.89,644802.0
1740324120,2800.89,2800.89,2799.57,2799.97,546684.0
1740324180,2799.97,2799.98,2798.47,2799.64,735308.0
1740324240,2799.6,2799.77,2798.56,2799.22,874718.0
1740324300,2799.17,2799.69,2798.06,2799.32,515628.0
1740324360,2799.32,2800.44,2798.91,2799.61,891090.0
1740324420,2799.61,2800.41,2798.64,2799.99,335604.0
1740324480,2799.99,2801.0,2799.56,2799.64,560484.0
1740324540,2799.64,2800.94,2797.59,2797.59,407508.0
1740324600,2797.53,2797.71,2793.39,2795.46,2751642.0
1740324660,2795.46,2796.67,2791.66,2791.71,2261850.0
1740324720,2791.71,2794.61,2789.12,2789.98,2341554.0
1740324780,2790.04,2792.24,2788.85,2791.72,2153876.0
1740324840,2791.72,2792.0,2788.58,2788.89,1303544.0
1740324900,2788.94,2788.94,2782.52,2784.3,7931694.0
1740324960,2784.05,2787.49,2784.05,2785.52,2783868.0
1740325020,2785.92,2788.44,2785.73,2787.06,3445084.0
1740325080,2787.06,2789.34,2784.68,2786.05,2350410.0
1740325140,2786.36,2789.2,2785.97,2786.66,3086524.0
1740325200,2786.66,2787.64,2783.95,2783.95,991076.0
1740325260,2783.95,2788.39,2783.69,2788.39,1355580.0
1740325320,2788.39,2788.68,2786.34,2787.69,992650.0
1740325380,2787.82,2788.56,2783.93,2785.49,1192156.0
1740325440,2785.49,2786.77,2783.97,2784.08,877582.0
1740325500,2784.31,2784.89,2782.43,2783.52,3172458.0
1740325560,2783.57,2784.13,2778.98,2779.01,10146854.0
1740325620,2778.85,2778.85,2775.09,2775.95,7666992.0
1740325680,2775.78,2780.51,2773.94,2777.29,8159122.0
1740325740,2777.29,2778.97,2775.5,2777.96,2585522.0
1740325800,2777.94,2780.39,2777.47,2779.89,2274460.0
1740325860,2780.16,2780.78,2774.39,2774.93,2762200.0
1740325920,2774.98,2776.53,2772.23,2776.53,5706076.0
1740325980,2776.48,2778.24,2775.81,2777.42,1794150.0
1740326040,2777.42,2779.7,2777.4,2777.4,1252066.0
1740326100,2777.47,2783.39,2777.47,2782.77,2179382.0
1740326160,2782.5,2784.81,2780.94,2780.95,2517318.0
1740326220,2780.95,2781.99,2780.8,2781.77,771792.0
1740326280,2781.77,2786.2,2781.77,2782.52,2722650.0
1740326340,2782.35,2782.82,2780.47,2781.72,992254.0
1740326400,2781.72,2786.08,2781.05,2785.88,2203780.0
1740326460,2785.88,2786.13,2782.21,2785.64,2259506.0
1740326520,2785.64,2788.49,2785.57,2787.53,2789976.0
1740326580,2787.53,2790.51,2785.7,2785.71,2591684.0
1740326640,2785.76,2790.44,2785.05,2789.67,1577452.0
1740326700,2789.67,2792.0,2789.48,2789.76,2096450.0
1740326760,2789.76,2789.76,2786.82,2786.82,1366586.0
1740326820,2786.81,2789.8,2786.72,2789.7,1245860.0
1740326880,2789.73,2792.6,2789.73,2790.9,2913398.0
1740326940,2790.9,2793.69,2790.9,2792.44,2201940.0
1740327000,2792.44,2794.0,2790.39,2793.98,1521418.0
1740327060,2793.98,2794.4,2793.52,2793.79,1500786.0
1740327120,2793.79,2796.28,2793.31,2795.8,2894378.0
1740327180,2795.85,2796.54,2794.1,2794.1,2318024.0
1740327240,2794.07,2794.6,2791.3,2792.97,1790818.0
1740327300,2792.97,2793.19,2790.63,2792.91,2032704.0
1740327360,2792.91,2796.38,2792.31,2796.2,1903038.0
1740327420,2795.66,2799.03,2794.0,2798.52,2471658.0
1740327480,2798.48,2798.48,2797.64,2797.73,1757248.0
1740327540,2797.73,2799.36,2795.93,2798.13,2070756.0
1740327600,2797.75,2799.5,2796.65,2796.66,1155604.0
1740327660,2796.66,2798.39,2794.06,2798.33,1953810.0
1740327720,2798.33,2799.0,2797.61,2797.99,954494.0
1740327780,2798.06,2801.85,2797.61,2801.64,3536418.0
1740327840,2801.64,2803.38,2801.02,2801.54,3358980.0
1740327900,2801.53,2803.4,2800.24,2803.18,3097712.0
1740327960,2803.18,2811.89,2803.07,2804.16,11779290.0
1740328020,2804.16,2809.39,2804.16,2809.39,2901392.0
1740328080,2809.39,2810.99,2806.48,2806.48,2532496.0
1740328140,2806.45,2807.52,2805.22,2807.25,1891932.0
1740328200,2807.25,2809.99,2807.18,2808.39,3718294.0
1740328260,2808.39,2810.94,2806.71,2809.83,2635322.0
1740328320,2809.72,2813.17,2808.59,2808.59,3537132.0
1740328380,2808.48,2808.48,2804.18,2804.97,3005542.0
1740328440,2804.97,2805.5,2803.04,2804.96,2973600.0
1740328500,2805.16,2806.16,2802.81,2805.68,1378362.0
1740328560,2805.68,2806.53,2802.93,2802.93,1096228.0
1740328620,2802.83,2803.75,2801.95,2803.01,1672368.0
1740328680,2802.87,2802.87,2801.33,2801.41,1319748.0
1740328740,2801.42,2801.86,2800.39,2801.85,1668528.0
1740328800,2801.85,2803.36,2800.45,2802.87,992430.0
1740328860,2802.32,2805.9,2801.78,2805.72,1385790.0
1740328920,2805.72,2806.5,2804.67,2804.68,678728.0
1740328980,2804.68,2807.26,2804.09,2807.19,645046.0
1740329040,2807.19,2808.7,2806.48,2808.55,1085468.0
1740329100,2808.55,2810.86,2808.15,2810.49,2379582.0
1740329160,2810.49,2813.49,2810.47,2811.62,4289338.0
1740329220,2811.62,2815.81,2811.42,2813.65,6409958.0
1740329280,2813.65,2814.99,2813.01,2814.01,1783590.0
1740329340,2814.01,2814.01,2810.07,2811.38,1959410.0
1740329400,2811.38,2812.81,2809.19,2809.36,2601836.0
1740329460,2809.36,2810.0,2807.81,2809.31,2120408.0
1740329520,2809.49,2810.52,2808.88,2809.47,1516920.0
1740329580,2809.53,2810.37,2808.64,2810.32,794438.0
1740329640,2810.32,2812.44,2809.72,2811.01,1653076.0
1740329700,2810.31,2811.01,2808.61,2810.83,2549820.0
1740329760,2810.83,2810.9,2808.23,2809.93,3342212.0
1740329820,2809.93,2809.93,2805.18,2805.97,1543936.0
1740329880,2805.97,2807.24,2804.51,2806.76,1310566.0
1740329940,2806.71,2806.98,2804.57,2804.99,1183726.0
1740330000,2804.99,2806.37,2804.98,2805.95,770170.0
1740330060,2805.95,2808.23,2805.72,2808.22,716366.0
1740330120,2808.22,2810.99,2808.22,2809.76,1171418.0
1740330180,2809.71,2810.9,2809.2,2809.79,825588.0
1740330240,2809.79,2810.0,2808.22,2809.0,791272.0
1740330300,2809.0,2809.8,2808.22,2809.8,915418.0
1740330360,2809.81,2811.0,2809.43,2811.0,625652.0
1740330420,2811.0,2812.93,2810.7,2810.7,1356042.0
1740330480,2810.7,2810.7,2807.67,2809.18,957184.0
1740330540,2809.18,2809.19,2806.73,2807.04,535644.0
1740330600,2807.04,2807.04,2804.32,2804.38,1136660.0
1740330660,2804.38,2805.03,2802.49,2804.96,3319138.0
1740330720,2804.96,2806.45,2804.45,2806.44,870436.0
1740330780,2806.44,2806.98,2804.13,2804.57,1162444.0
1740330840,2804.57,2805.02,2803.39,2804.78,812142.0
1740330900,2804.94,2806.99,2804.11,2804.11,1189098.0
1740330960,2804.11,2804.68,2799.64,2800.17,3843912.0
1740331020,2800.22,2803.92,2799.84,2803.22,2204082.0
1740331080,2803.22,2805.11,2802.54,2805.1,1251130.0
1740331140,2805.2,2809.98,2805.19,2809.97,1581852.0
1740331200,2809.97,2810.99,2809.97,2810.27,2400012.0
1740331260,2810.27,2814.1,2810.27,2813.23,2956286.0
1740331320,2813.23,2813.23,2807.61,2808.69,1678916.0
1740331380,2808.69,2811.54,2808.69,2810.72,680418.0
1740331440,2810.78,2811.31,2809.13,2809.13,684132.0
1740331500,2809.13,2811.36,2808.5,2808.97,2369672.0
1740331560,2809.07,2809.2,2807.15,2807.45,836858.0
1740331620,2807.45,2809.17,2806.66,2808.21,751970.0
1740331680,2808.21,2809.98,2808.21,2809.44,563400.0
1740331740,2809.44,2809.76,2808.28,2809.51,405862.0
1740331800,2809.51,2811.46,2809.51,2809.94,1716370.0
1740331860,2810.24,2811.35,2809.52,2809.53,523848.0
1740331920,2809.18,2812.37,2809.09,2811.2,1426740.0
1740331980,2811.2,2812.02,2809.88,2811.94,1119716.0
1740332040,2811.94,2812.39,2811.2,2811.73,705776.0
1740332100,2811.73,2814.5,2811.73,2812.92,2696132.0
1740332160,2812.99,2814.34,2812.6,2814.11,1488970.0
1740332220,2814.11,2814.31,2810.64,2811.34,2334800.0
1740332280,2811.37,2812.0,2809.51,2810.86,2237682.0
1740332340,2810.86,2819.47,2809.99,2818.86,8611666.0
1740332400,2819.25,2822.94,2813.44,2813.44,9901572.0
1740332460,2813.02,2813.36,2811.5,2811.82,2782234.0
1740332520,2811.82,2813.1,2810.32,2811.6,3442666.0
1740332580,2811.6,2811.81,2810.0,2811.18,917776.0
1740332640,2811.11,2811.57,2810.7,2810.89,481846.0
1740332700,2810.89,2811.7,2808.7,2810.99,1357384.0
1740332760,2810.98,2813.76,2810.0,2813.37,576560.0
1740332820,2813.47,2816.73,2813.47,2814.7,1563008.0
1740332880,2814.7,2814.7,2812.15,2812.77,1096278.0
1740332940,2812.77,2814.6,2811.68,2814.3,607370.0
1740333000,2814.13,2814.79,2812.14,2812.51,584134.0
1740333060,2812.51,2816.49,2811.11,2815.32,1557524.0
1740333120,2815.27,2816.95,2814.79,2816.38,1667226.0
1740333180,2816.38,2817.9,2816.16,2816.51,1336528.0
1740333240,2816.51,2817.74,2816.41,2817.41,1018626.0
1740333300,2817.41,2817.42,2813.86,2815.56,886602.0
1740333360,2815.56,2816.39,2814.36,2816.21,507512.0
1740333420,2816.21,2816.53,2814.35,2814.56,572658.0
1740333480,2814.59,2815.76,2813.03,2813.18,715052.0
1740333540,2813.71,2814.99,2813.05,2813.35,752772.0
1740333600,2813.35,2815.34,2812.07,2815.03,955254.0
1740333660,2815.03,2816.2,2813.78,2816.19,695818.0
1740333720,2816.19,2819.12,2816.19,2818.43,913120.0
1740333780,2818.43,2819.85,2816.96,2819.66,841520.0
1740333840,2819.72,2823.58,2818.06,2818.52,3587824.0
1740333900,2818.52,2818.52,2816.68,2816.73,642040.0
1740333960,2816.61,2818.87,2815.89,2818.39,982474.0
1740334020,2818.39,2819.09,2816.77,2817.29,812232.0
1740334080,2817.29,2818.65,2817.29,2817.31,835598.0
1740334140,2817.31,2820.29,2817.3,2819.53,940136.0
1740334200,2819.53,2822.95,2819.2,2819.84,1748362.0
1740334260,2819.84,2820.03,2817.34,2817.64,1165776.0
1740334320,2817.69,2819.49,2817.69,2818.97,676082.0
1740334380,2818.97,2820.0,2817.01,2817.84,1428056.0
1740334440,2817.84,2818.51,2816.01,2816.27,1107604.0
1740334500,2816.27,2818.16,2816.13,2816.84,867942.0
1740334560,2816.84,2817.81,2814.03,2816.4,1535096.0
1740334620,2816.4,2819.18,2815.8,2817.89,690734.0
1740334680,2817.89,2819.8,2817.43,2819.49,498450.0
1740334740,2819.47,2822.48,2819.47,2821.55,2038918.0
1740334800,2821.49,2822.04,2819.22,2820.99,1694008.0
1740334860,2820.99,2822.84,2820.98,2822.11,863060.0
1740334920,2822.11,2822.57,2819.69,2819.97,894572.0
1740334980,2819.97,2820.31,2819.17,2819.86,431958.0
1740335040,2819.86,2820.89,2819.38,2819.73,921410.0
1740335100,2819.73,2819.99,2818.81,2819.98,651498.0
1740335160,2819.98,2822.2,2819.81,2820.6,744308.0
1740335220,2820.6,2820.99,2819.1,2819.43,670864.0
1740335280,2819.43,2820.15,2818.21,2818.21,442240.0
1740335340,2818.21,2819.43,2818.16,2818.22,562778.0
1740335400,2818.22,2820.28,2817.52,2820.2,891992.0
1740335460,2820.06,2820.06,2817.01,2817.32,854850.0
1740335520,2817.32,2818.69,2816.21,2816.27,794744.0
1740335580,2816.47,2816.85,2814.53,2814.53,1643110.0
1740335640,2814.48,2814.48,2808.6,2810.73,5685710.0
1740335700,2810.77,2813.6,2810.44,2812.93,1995408.0
1740335760,2812.93,2812.93,2810.25,2811.39,1568358.0
1740335820,2811.39,2813.92,2811.37,2813.53,1058008.0
1740335880,2813.53,2815.12,2813.01,2814.0,896490.0
1740335940,2814.0,2814.57,2812.46,2812.47,372208.0
1740336000,2812.47,2813.42,2811.63,2811.64,460190.0
1740336060,2811.64,2812.36,2810.95,2810.96,449914.0
1740336120,2810.96,2811.94,2810.94,2811.89,343790.0
1740336180,2811.89,2811.9,2811.0,2811.31,233794.0
1740336240,2811.31,2811.78,2809.47,2809.54,720940.0
1740336300,2809.54,2810.0,2808.83,2809.01,722442.0
1740336360,2809.01,2809.08,2805.14,2807.44,3161628.0
1740336420,2807.63,2808.32,2804.97,2807.98,2013658.0
1740336480,2807.98,2808.48,2806.68,2808.19,489842.0
1740336540,2808.43,2808.49,2804.39,2805.0,1518062.0
1740336600,2805.0,2805.21,2803.0,2804.95,2188636.0
1740336660,2804.68,2806.31,2804.6,2805.89,808614.0
1740336720,2805.89,2806.24,2805.43,2806.09,354582.0
1740336780,2806.09,2807.44,2804.97,2807.44,514300.0
1740336840,2807.5,2809.1,2806.38,2807.36,887542.0
1740336900,2807.36,2808.81,2807.03,2807.4,655988.0
1740336960,2807.4,2807.62,2806.02,2806.04,498764.0
1740337020,2806.04,2807.27,2806.02,2806.79,351238.0
1740337080,2806.79,2807.57,2806.15,2807.01,541766.0
1740337140,2807.01,2807.9,2807.01,2807.57,260222.0
1740337200,2807.57,2809.44,2807.57,2807.94,911316.0
1740337260,2807.94,2809.19,2806.73,2806.74,614504.0
1740337320,2806.74,2808.13,2805.61,2807.84,562484.0
1740337380,2807.9,2811.49,2807.9,2810.93,1038536.0
1740337440,2810.93,2812.27,2810.4,2812.16,864776.0
1740337500,2812.11,2813.45,2811.6,2813.44,1691352.0
1740337560,2813.44,2814.72,2812.36,2812.36,609110.0
1740337620,2812.36,2812.36,2810.0,2811.19,911444.0
1740337680,2811.19,2811.98,2810.28,2810.29,445804.0
1740337740,2810.22,2812.9,2810.15,2812.53,761278.0
1740337800,2812.53,2812.83,2810.36,2811.45,443980.0
1740337860,2811.65,2811.83,2808.68,2808.81,1159926.0
1740337920,2808.81,2810.86,2808.81,2810.09,542548.0
1740337980,2810.09,2810.09,2808.31,2808.86,245898.0
1740338040,2808.86,2808.9,2807.56,2807.72,693504.0
1740338100,2807.72,2808.44,2807.03,2807.85,468398.0
1740338160,2807.85,2809.19,2807.22,2808.27,555074.0
1740338220,2808.27,2809.99,2807.4,2809.59,339738.0
1740338280,2809.59,2810.0,2807.83,2809.99,505094.0
1740338340,2809.99,2812.57,2809.98,2811.78,876476.0
1740338400,2811.78,2812.62,2810.77,2811.51,615986.0
1740338460,2811.51,2812.31,2810.25,2810.26,280742.0
1740338520,2810.26,2811.03,2809.61,2809.61,188196.0
1740338580,2809.61,2811.27,2809.44,2811.03,351110.0
1740338640,2811.03,2812.88,2810.69,2812.88,467296.0
1740338700,2812.88,2812.88,2811.43,2811.64,589674.0
1740338760,2811.64,2811.87,2810.59,2811.86,354652.0
1740338820,2811.86,2812.69,2811.63,2812.69,465218.0
1740338880,2812.69,2812.69,2810.84,2810.85,134136.0
1740338940,2810.85,2811.36,2810.21,2811.12,284608.0
1740339000,2810.88,2811.12,2809.43,2809.43,460430.0
1740339060,2809.43,2810.85,2809.43,2810.36,381570.0
1740339120,2809.94,2811.39,2809.87,2810.57,495506.0
1740339180,2810.57,2811.15,2809.87,2810.36,392026.0
1740339240,2810.26,2810.4,2809.42,2809.99,228158.0
1740339300,2809.99,2810.56,2809.5,2809.68,487140.0
1740339360,2809.68,2810.47,2809.66,2809.9,178888.0
1740339420,2809.9,2809.9,2809.0,2809.0,219004.0
1740339480,2809.0,2809.02,2807.39,2807.99,696708.0
1740339540,2807.99,2809.47,2807.98,2809.32,265032.0
1740339600,2809.32,2810.36,2809.31,2809.39,226676.0
1740339660,2809.39,2809.4,2808.21,2808.22,197904.0
1740339720,2808.22,2808.22,2807.05,2807.88,217170.0
1740339780,2807.93,2808.07,2807.1,2807.11,512442.0
1740339840,2807.11,2809.03,2807.11,2808.62,1414060.0
1740339900,2808.62,2810.04,2808.44,2809.4,408546.0
1740339960,2809.17,2809.18,2806.35,2806.78,642416.0
1740340020,2806.78,2808.96,2806.76,2808.96,233112.0
1740340080,2808.96,2810.16,2808.21,2808.47,469684.0
1740340140,2808.47,2808.61,2807.56,2808.6,221292.0
1740340200,2808.6,2808.66,2807.61,2808.08,151588.0
1740340260,2808.08,2809.65,2808.06,2809.11,267706.0
1740340320,2809.11,2809.11,2807.22,2807.22,544118.0
1740340380,2807.22,2807.29,2806.5,2806.53,216894.0
1740340440,2806.53,2806.53,2804.22,2804.75,924948.0
1740340500,2804.48,2806.16,2804.47,2805.32,666054.0
1740340560,2805.49,2807.22,2805.25,2807.22,437014.0
1740340620,2807.22,2807.22,2805.6,2805.98,309622.0
1740340680,2805.98,2807.57,2805.98,2806.62,223968.0
1740340740,2806.67,2807.37,2806.58,2806.78,463492.0
1740340800,2806.78,2806.78,2804.71,2804.72,441892.0
1740340860,2804.72,2805.31,2801.21,2802.52,2225486.0
1740340920,2802.52,2803.91,2802.52,2803.87,1737428.0
1740340980,2803.87,2805.6,2802.63,2805.49,1208824.0
1740341040,2805.49,2806.17,2805.21,2805.4,614398.0
1740341100,2805.4,2806.45,2805.39,2806.03,706386.0
1740341160,2805.93,2805.93,2803.33,2803.77,435184.0
1740341220,2803.69,2804.82,2803.61,2804.0,377260.0
1740341280,2804.0,2804.47,2803.05,2803.72,504780.0
1740341340,2803.72,2805.29,2802.65,2805.24,521732.0
1740341400,2805.06,2805.07,2803.19,2803.36,582224.0
1740341460,2803.36,2803.37,2802.13,2802.39,475476.0
1740341520,2802.39,2802.39,2800.63,2800.63,1385228.0
1740341580,2800.46,2800.46,2795.09,2797.88,5949532.0
1740341640,2797.93,2798.95,2793.93,2795.02,2486356.0
1740341700,2795.02,2798.0,2794.22,2797.98,2837956.0
1740341760,2797.99,2798.98,2797.44,2798.1,1460576.0
1740341820,2798.03,2798.79,2797.09,2798.65,616596.0
1740341880,2798.65,2799.12,2798.44,2799.12,303618.0
1740341940,2798.52,2799.12,2796.65,2798.97,570322.0
1740342000,2798.95,2799.03,2797.08,2799.01,729046.0
1740342060,2799.01,2799.18,2798.63,2799.1,642652.0
1740342120,2799.1,2799.12,2798.17,2798.86,545094.0
1740342180,2798.86,2798.97,2797.88,2798.97,292646.0
1740342240,2798.97,2799.12,2797.89,2799.01,506522.0
1740342300,2799.01,2799.12,2798.67,2798.85,430206.0
1740342360,2798.85,2799.03,2798.05,2798.84,1064284.0
1740342420,2798.84,2799.28,2797.95,2797.95,884750.0
1740342480,2797.71,2798.08,2797.63,2797.86,406264.0
1740342540,2797.86,2798.49,2797.85,2797.86,712748.0
1740342600,2797.86,2798.95,2796.8,2798.95,1342878.0
1740342660,2799.02,2799.44,2797.8,2798.3,846188.0
1740342720,2798.3,2799.32,2798.05,2798.06,270914.0
1740342780,2798.06,2798.06,2794.81,2795.77,2952160.0
1740342840,2795.77,2795.77,2792.11,2792.97,3121396.0
1740342900,2792.97,2795.46,2792.8,2795.45,3539872.0
1740342960,2795.45,2796.06,2794.96,2795.98,597414.0
1740343020,2795.99,2797.33,2795.98,2796.1,1503786.0
1740343080,2796.16,2796.79,2795.69,2795.88,482250.0
1740343140,2795.88,2797.15,2795.88,2796.89,446778.0
1740343200,2796.89,2797.94,2796.65,2796.98,651416.0
1740343260,2796.98,2798.12,2796.19,2797.89,569950.0
1740343320,2797.89,2799.37,2797.67,2798.84,518124.0
1740343380,2798.69,2799.2,2798.39,2799.2,825766.0
1740343440,2799.2,2799.81,2797.88,2798.47,800800.0
1740343500,2798.47,2798.48,2796.69,2797.73,713886.0
1740343560,2797.73,2797.96,2796.72,2797.09,718462.0
1740343620,2797.09,2798.32,2797.08,2797.4,1733828.0
1740343680,2797.4,2798.27,2796.82,2796.82,229770.0
1740343740,2796.82,2797.69,2796.6,2797.68,463840.0
1740343800,2797.68,2797.68,2795.79,2797.14,279504.0
1740343860,2797.14,2798.41,2796.84,2798.07,788518.0
1740343920,2798.07,2799.27,2798.05,2799.03,612110.0
1740343980,2798.99,2799.16,2798.6,2799.16,248840.0
1740344040,2799.16,2801.16,2799.15,2801.15,2587012.0
1740344100,2801.15,2801.4,2800.0,2801.24,700120.0
1740344160,2801.25,2803.61,2801.23,2803.53,1513424.0
1740344220,2803.53,2803.54,2803.06,2803.53,374148.0
1740344280,2803.54,2806.33,2803.21,2804.35,1757436.0
1740344340,2804.35,2805.53,2804.35,2805.29,689582.0
1740344400,2805.29,2805.29,2802.69,2802.69,1210760.0
1740344460,2802.69,2803.23,2801.01,2803.23,1040024.0
1740344520,2803.24,2803.78,2801.78,2802.94,592944.0
1740344580,2802.93,2802.93,2801.78,2802.67,1034866.0
1740344640,2802.67,2803.11,2801.43,2802.36,694660.0
1740344700,2802.36,2803.06,2801.73,2802.99,597164.0
1740344760,2802.99,2803.0,2801.53,2801.92,660838.0
1740344820,2801.92,2802.4,2801.19,2801.59,593634.0
1740344880,2801.63,2801.63,2799.48,2799.88,633618.0
1740344940,2799.73,2799.73,2796.92,2798.47,2055374.0
1740345000,2798.47,2801.31,2798.05,2801.14,1069754.0
1740345060,2801.14,2801.31,2799.77,2799.78,187116.0
1740345120,2799.78,2800.91,2799.78,2800.9,283322.0
1740345180,2800.9,2800.91,2800.34,2800.34,113792.0
1740345240,2800.15,2800.69,2799.6,2800.26,366014.0
1740345300,2800.26,2800.97,2799.59,2800.48,625174.0
1740345360,2800.48,2802.35,2800.46,2802.35,669298.0
1740345420,2802.74,2803.22,2802.17,2802.51,654814.0
1740345480,2802.51,2802.57,2800.57,2801.14,443782.0
1740345540,2801.14,2801.21,2798.34,2799.4,1216384.0
1740345600,2799.4,2799.8,2798.4,2799.8,491106.0
1740345660,2799.8,2800.45,2799.37,2799.81,395926.0
1740345720,2799.81,2800.59,2799.02,2799.23,209088.0
1740345780,2799.9,2801.91,2799.72,2799.74,778166.0
1740345840,2799.74,2800.07,2798.38,2798.63,358436.0
1740345900,2798.63,2799.96,2798.33,2799.94,818584.0
1740345960,2799.94,2800.08,2799.24,2800.08,135656.0
1740346020,2800.08,2801.83,2800.06,2801.82,442186.0
1740346080,2801.82,2802.99,2801.81,2802.79,236254.0
1740346140,2802.79,2803.83,2802.77,2803.81,262712.0
1740346200,2803.81,2804.49,2802.43,2802.43,516414.0
1740346260,2802.43,2802.65,2801.3,2802.57,358480.0
1740346320,2802.57,2802.71,2801.77,2802.03,229774.0
1740346380,2802.03,2802.11,2801.42,2802.11,204154.0
1740346440,2802.11,2802.11,2800.85,2800.86,227158.0
1740346500,2800.86,2802.57,2800.54,2802.57,482478.0
1740346560,2802.57,2803.6,2802.06,2802.07,567178.0
1740346620,2802.07,2802.07,2800.85,2801.98,299598.0
1740346680,2801.93,2802.06,2801.5,2801.51,86680.0
1740346740,2801.51,2801.51,2800.85,2801.19,368160.0
1740346800,2801.19,2801.4,2800.38,2800.39,459250.0
1740346860,2800.39,2801.75,2800.17,2801.1,352026.0
1740346920,2801.1,2801.24,2800.95,2801.23,237866.0
1740346980,2801.23,2802.87,2801.22,2802.32,690946.0
1740347040,2802.32,2802.32,2800.71,2800.76,282546.0
1740347100,2800.76,2801.2,2800.17,2800.38,410176.0
1740347160,2800.45,2802.0,2800.45,2801.74,620996.0
1740347220,2801.74,2802.49,2800.69,2801.48,380386.0
1740347280,2801.48,2802.6,2801.2,2802.6,79988.0
1740347340,2802.6,2804.74,2802.59,2804.7,1085862.0
1740347400,2804.7,2807.62,2804.7,2806.9,2312196.0
1740347460,2806.9,2806.9,2806.11,2806.43,272430.0
1740347520,2806.43,2807.73,2806.42,2807.23,532674.0
1740347580,2807.17,2807.23,2804.71,2804.72,267264.0
1740347640,2804.72,2806.96,2804.71,2806.94,502556.0
1740347700,2806.94,2810.67,2806.94,2808.19,2389688.0
1740347760,2807.81,2807.81,2806.55,2806.56,318918.0
1740347820,2806.61,2808.08,2806.61,2808.07,538342.0
1740347880,2808.07,2808.07,2806.93,2807.28,284032.0
1740347940,2807.28,2807.28,2806.39,2806.43,353792.0
1740348000,2806.5,2806.62,2805.8,2806.5,570448.0
1740348060,2806.5,2806.5,2805.1,2805.1,310144.0
1740348120,2805.1,2806.96,2804.71,2806.94,668274.0
1740348180,2806.94,2806.96,2803.17,2803.48,605344.0
1740348240,2803.48,2803.56,2802.69,2802.95,404842.0
1740348300,2802.95,2803.02,2801.69,2803.01,483220.0
1740348360,2803.06,2803.23,2798.72,2799.02,1535008.0
1740348420,2799.02,2799.03,2797.27,2797.28,926500.0
1740348480,2797.28,2797.28,2795.0,2796.08,1002666.0
1740348540,2796.08,2796.1,2794.47,2794.49,562300.0
1740348600,2794.49,2798.1,2794.48,2798.08,1717088.0
1740348660,2798.08,2798.22,2796.76,2798.15,764470.0
1740348720,2798.15,2799.29,2797.36,2798.69,850452.0
1740348780,2798.69,2799.39,2797.77,2799.19,365094.0
1740348840,2799.19,2799.67,2798.68,2799.67,517452.0
1740348900,2799.67,2799.73,2798.1,2798.11,272512.0
1740348960,2798.11,2798.11,2796.04,2796.8,478920.0
1740349020,2797.1,2797.66,2794.73,2794.95,681282.0
1740349080,2794.95,2795.19,2794.21,2794.22,647610.0
1740349140,2794.22,2794.22,2791.02,2792.02,2921150.0
1740349200,2792.02,2793.58,2791.38,2793.01,1476646.0
1740349260,2792.68,2793.84,2792.51,2793.61,442198.0
1740349320,2793.61,2793.8,2792.39,2792.45,521960.0
1740349380,2792.5,2794.47,2791.1,2791.11,1437404.0
1740349440,2791.11,2793.37,2790.81,2793.37,971482.0
1740349500,2793.37,2793.37,2792.4,2792.86,526222.0
1740349560,2792.86,2792.93,2792.16,2792.16,198864.0
1740349620,2792.16,2793.43,2791.87,2791.87,1347204.0
1740349680,2791.87,2791.87,2790.41,2791.25,1360906.0
1740349740,2791.25,2791.81,2791.04,2791.05,1044382.0
1740349800,2791.05,2791.05,2790.06,2790.07,1486980.0
1740349860,2790.07,2790.27,2790.01,2790.1,1971462.0
1740349920,2790.1,2793.11,2786.98,2787.18,6337778.0
1740349980,2787.13,2788.96,2783.93,2788.89,4623856.0
1740350040,2788.89,2789.03,2786.61,2786.68,1711110.0
1740350100,2786.68,2787.85,2786.68,2787.24,1971420.0
1740350160,2787.24,2787.49,2786.02,2787.48,1293954.0
1740350220,2787.48,2788.48,2787.13,2788.18,1299376.0
1740350280,2788.18,2791.06,2788.18,2791.04,1743060.0
1740350340,2791.04,2793.65,2791.04,2793.2,885458.0
1740350400,2793.19,2798.97,2793.19,2798.97,2559022.0
1740350460,2798.92,2798.92,2796.65,2796.74,734900.0
1740350520,2796.74,2801.55,2796.65,2798.83,1551064.0
1740350580,2798.77,2799.76,2798.1,2799.06,1128906.0
1740350640,2799.06,2802.74,2799.06,2802.38,999948.0
1740350700,2802.38,2804.61,2802.38,2804.0,1588218.0
1740350760,2804.0,2807.53,2803.73,2806.61,1717902.0
1740350820,2806.61,2809.82,2805.64,2805.64,1916744.0
1740350880,2805.64,2806.63,2804.88,2806.63,868868.0
1740350940,2806.63,2806.63,2806.0,2806.23,316498.0
1740351000,2806.23,2807.56,2806.21,2806.21,603150.0
1740351060,2806.21,2806.23,2805.8,2806.11,422670.0
1740351120,2806.11,2809.61,2806.01,2809.04,560290.0
1740351180,2809.04,2809.04,2806.3,2806.45,577214.0
1740351240,2806.45,2807.52,2806.44,2807.44,199346.0
1740351300,2807.44,2807.44,2806.17,2806.28,234328.0
1740351360,2806.27,2806.95,2804.59,2804.6,389926.0
1740351420,2804.6,2806.6,2804.59,2806.6,180360.0
1740351480,2806.6,2806.73,2803.24,2803.24,421488.0
1740351540,2803.1,2803.22,2801.15,2801.65,1147096.0
1740351600,2801.71,2814.66,2800.86,2808.97,5743084.0
1740351660,2808.97,2816.99,2806.5,2814.68,4595328.0
1740351720,2814.66,2814.94,2807.95,2809.31,2859616.0
1740351780,2809.31,2812.28,2807.99,2809.93,1924954.0
1740351840,2809.93,2809.93,2808.29,2808.81,1012738.0
1740351900,2808.81,2813.61,2808.39,2813.33,2328978.0
1740351960,2813.24,2813.33,2809.5,2810.0,1700628.0
1740352020,2810.16,2811.29,2809.06,2809.52,1095454.0
1740352080,2809.52,2809.54,2806.47,2808.32,1608712.0
1740352140,2808.37,2810.4,2808.37,2810.4,878270.0
1740352200,2810.64,2810.7,2809.61,2810.65,1053356.0
1740352260,2810.65,2812.95,2810.51,2812.59,1081424.0
1740352320,2812.59,2819.84,2811.1,2819.01,6370578.0
1740352380,2819.01,2821.52,2816.92,2821.51,8261312.0
1740352440,2821.58,2843.9,2820.33,2838.52,37166442.0
1740352500,2838.46,2860.44,2831.22,2833.78,73283880.0
1740352560,2833.78,2841.06,2829.37,2833.01,12378766.0
1740352620,2832.96,2839.65,2830.86,2839.65,4792328.0
1740352680,2839.55,2840.86,2833.67,2833.67,5247954.0
1740352740,2833.7,2833.7,2826.61,2826.93,7342700.0
1740352800,2826.93,2828.61,2822.38,2822.38,5445328.0
1740352860,2822.38,2822.38,2815.75,2818.89,7104368.0
1740352920,2819.0,2822.82,2818.0,2820.45,3020560.0
1740352980,2820.4,2827.49,2820.39,2826.83,4092802.0
1740353040,2826.58,2830.67,2826.28,2826.28,2107596.0
1740353100,2826.23,2826.54,2822.8,2825.91,2438996.0
1740353160,2825.91,2825.91,2820.11,2820.11,1455616.0
1740353220,2820.11,2821.71,2820.0,2821.71,1572516.0
1740353280,2821.37,2821.66,2820.01,2820.24,886740.0
1740353340,2820.24,2820.24,2814.5,2816.11,3378402.0
1740353400,2816.16,2817.95,2813.62,2816.9,2022926.0
1740353460,2816.87,2819.53,2815.28,2817.26,2755768.0
1740353520,2817.31,2820.52,2816.89,2820.52,1411004.0
1740353580,2820.99,2821.14,2819.83,2820.39,959132.0
1740353640,2820.34,2820.34,2815.66,2815.81,1458996.0
1740353700,2815.81,2815.82,2814.13,2814.89,912718.0
1740353760,2815.05,2816.94,2814.13,2815.52,868628.0
1740353820,2815.52,2820.0,2815.52,2819.99,892956.0
1740353880,2819.99,2823.55,2819.98,2823.24,2646528.0
1740353940,2823.24,2823.34,2818.68,2819.4,1440828.0
1740354000,2819.4,2821.0,2818.51,2820.1,758706.0
1740354060,2819.95,2819.95,2816.66,2816.67,866220.0
1740354120,2816.67,2818.18,2815.4,2815.4,1152188.0
1740354180,2815.07,2817.38,2815.07,2816.44,829436.0
1740354240,2816.44,2816.73,2815.12,2815.56,710020.0
1740354300,2815.56,2816.22,2814.46,2814.47,1537842.0
1740354360,2814.47,2817.69,2814.47,2816.57,1248202.0
1740354420,2816.35,2818.99,2816.0,2818.99,665328.0
1740354480,2818.99,2821.49,2818.99,2820.24,889498.0
1740354540,2820.24,2820.66,2817.18,2817.18,1150708.0
1740354600,2817.18,2822.13,2817.18,2821.49,1656818.0
1740354660,2821.49,2823.44,2820.53,2823.44,1757498.0
1740354720,2823.54,2826.16,2822.01,2825.56,3159072.0
1740354780,2825.56,2828.3,2824.8,2825.4,2588348.0
1740354840,2825.4,2826.53,2824.85,2825.49,1610326.0
1740354900,2825.49,2829.32,2825.49,2825.6,3248398.0
1740354960,2825.6,2826.89,2825.6,2825.64,784662.0
1740355020,2825.64,2825.64,2821.46,2822.02,1600240.0
1740355080,2822.02,2822.02,2818.0,2818.72,1847346.0
1740355140,2819.24,2819.48,2817.15,2818.55,1292684.0
1740355200,2818.55,2825.2,2817.05,2823.36,4179190.0
1740355260,2823.36,2828.47,2823.36,2825.22,2410380.0
1740355320,2825.22,2826.14,2819.85,2819.86,3332616.0
1740355380,2819.79,2821.61,2819.44,2819.46,1319788.0
1740355440,2819.46,2822.05,2818.78,2820.8,1954962.0
1740355500,2820.8,2824.0,2820.79,2823.99,838292.0
1740355560,2823.66,2826.11,2823.31,2825.41,957746.0
1740355620,2825.41,2826.94,2824.44,2824.92,1312976.0
1740355680,2824.92,2827.87,2824.51,2827.62,1535856.0
1740355740,2827.62,2829.44,2826.27,2828.6,1775228.0
1740355800,2828.6,2835.48,2826.64,2835.07,6815622.0
1740355860,2835.07,2837.39,2831.66,2834.74,5130662.0
1740355920,2834.47,2834.75,2831.38,2832.76,3632524.0
1740355980,2832.76,2834.0,2829.9,2831.97,2259838.0
1740356040,2832.72,2838.99,2832.05,2836.34,3428988.0
1740356100,2836.34,2838.16,2834.95,2835.97,3033406.0
1740356160,2835.91,2835.91,2829.72,2832.23,3181514.0
1740356220,2832.23,2832.23,2828.55,2829.03,1149660.0
1740356280,2829.03,2830.88,2827.76,2830.74,1552726.0
1740356340,2830.74,2833.33,2830.26,2831.94,960730.0
1740356400,2831.64,2833.99,2828.3,2828.33,1140978.0
1740356460,2828.07,2830.62,2826.08,2830.44,2186922.0
1740356520,2830.44,2832.61,2829.56,2830.89,1707316.0
1740356580,2830.89,2833.41,2830.27,2832.1,799204.0
1740356640,2832.14,2837.55,2832.13,2835.02,2342764.0
1740356700,2835.14,2836.82,2831.74,2832.2,1605994.0
1740356760,2831.65,2833.94,2830.01,2830.01,832288.0
1740356820,2830.01,2832.64,2829.66,2829.9,512674.0
1740356880,2829.9,2832.63,2829.89,2830.12,562092.0
1740356940,2830.12,2831.31,2830.12,2830.94,517236.0
1740357000,2830.94,2831.23,2826.66,2826.8,1151500.0
1740357060,2826.8,2827.27,2824.01,2826.11,2365574.0
1740357120,2826.11,2827.79,2824.51,2825.0,935714.0
1740357180,2825.0,2825.0,2820.01,2820.01,3241160.0
1740357240,2820.07,2823.65,2819.47,2820.37,3078536.0
1740357300,2820.08,2821.49,2818.0,2818.0,2278064.0
1740357360,2818.0,2818.98,2815.02,2815.17,2484686.0
1740357420,2815.17,2818.28,2815.0,2818.0,1457386.0
1740357480,2818.0,2818.0,2815.17,2815.59,1180738.0
1740357540,2815.59,2815.59,2810.51,2812.44,4163410.0
1740357600,2812.44,2813.89,2811.13,2813.01,1413812.0
1740357660,2813.05,2813.22,2797.44,2803.9,21981400.0
1740357720,2804.09,2805.77,2803.5,2803.5,3669228.0
1740357780,2803.49,2808.97,2802.93,2808.1,2893028.0
1740357840,2808.11,2809.5,2807.0,2808.14,2051536.0
1740357900,2808.6,2809.87,2808.0,2808.19,1655924.0
1740357960,2808.01,2811.22,2807.12,2811.22,1452968.0
1740358020,2811.19,2813.14,2810.22,2812.93,1062074.0
1740358080,2813.05,2815.94,2813.05,2814.66,1493792.0
1740358140,2814.91,2815.59,2814.06,2814.07,1323184.0
1740358200,2814.07,2814.11,2811.47,2811.97,1553994.0
1740358260,2811.97,2815.62,2811.97,2814.34,1262794.0
1740358320,2814.4,2815.3,2812.77,2814.29,2350196.0
1740358380,2814.29,2814.8,2811.83,2812.38,575892.0
1740358440,2812.38,2813.99,2810.67,2811.43,1215746.0
1740358500,2811.47,2812.44,2810.27,2810.27,1030618.0
1740358560,2811.13,2811.77,2806.39,2807.12,3417042.0
1740358620,2807.26,2808.3,2805.5,2805.89,1607056.0
1740358680,2805.94,2806.0,2803.82,2804.95,1079936.0
1740358740,2804.95,2805.73,2803.01,2803.64,2242864.0
1740358800,2803.63,2807.14,2802.48,2805.86,2032180.0
1740358860,2805.86,2807.87,2804.64,2807.86,1098126.0
1740358920,2808.33,2809.65,2807.56,2808.23,2581364.0
1740358980,2808.23,2808.47,2804.38,2805.2,881530.0
1740359040,2805.2,2805.2,2802.38,2802.38,1015416.0
1740359100,2802.18,2804.52,2802.05,2803.52,1115512.0
1740359160,2803.43,2808.39,2803.07,2808.12,922294.0
1740359220,2808.12,2810.77,2808.03,2809.77,1161920.0
1740359280,2809.78,2810.82,2808.61,2808.61,1121950.0
1740359340,2808.61,2808.61,2803.2,2804.78,905238.0
1740359400,2804.73,2804.73,2790.67,2796.35,7855094.0
1740359460,2796.28,2800.48,2796.12,2797.04,3064998.0
1740359520,2797.04,2798.28,2791.03,2792.48,8146140.0
1740359580,2792.49,2796.75,2792.24,2796.18,4478008.0
1740359640,2796.18,2797.23,2793.81,2797.2,1333512.0
1740359700,2797.07,2798.27,2794.02,2797.2,2196360.0
1740359760,2797.15,2797.78,2795.95,2796.01,1716264.0
1740359820,2796.01,2797.65,2795.14,2796.52,1506548.0
1740359880,2796.56,2797.77,2795.55,2797.58,1638490.0
1740359940,2797.58,2797.58,2795.23,2795.55,1008490.0
1740360000,2795.55,2798.86,2794.72,2798.86,1890654.0
1740360060,2798.92,2802.05,2798.92,2801.57,2042816.0
1740360120,2801.57,2801.57,2797.48,2798.51,1832460.0
1740360180,2798.51,2798.95,2794.87,2795.56,1730634.0
1740360240,2795.56,2796.15,2792.77,2792.77,1560144.0
1740360300,2792.77,2793.79,2792.15,2793.49,1106590.0
1740360360,2793.54,2793.78,2790.5,2792.64,1999070.0
1740360420,2792.64,2793.38,2790.31,2791.33,1693768.0
1740360480,2791.39,2793.37,2789.66,2791.99,3350582.0
1740360540,2791.99,2792.4,2790.03,2791.39,957468.0
1740360600,2791.39,2791.94,2786.78,2788.59,2447032.0
1740360660,2788.59,2788.79,2784.4,2785.43,8239608.0
1740360720,2785.43,2794.11,2784.94,2794.11,3842866.0
1740360780,2794.14,2796.21,2791.84,2791.85,2420526.0
1740360840,2791.78,2793.44,2790.92,2791.12,1477372.0
1740360900,2791.19,2792.57,2790.11,2792.18,1319514.0
1740360960,2792.24,2793.31,2790.5,2791.12,699270.0
1740361020,2791.36,2793.28,2791.18,2792.71,722484.0
1740361080,2792.71,2794.45,2791.5,2792.98,1205912.0
1740361140,2792.98,2793.33,2790.22,2790.22,904288.0
1740361200,2790.22,2790.91,2789.17,2789.47,699916.0
1740361260,2789.47,2789.99,2785.77,2786.27,1799798.0
1740361320,2786.5,2793.4,2786.5,2792.81,1494492.0
1740361380,2792.85,2795.35,2792.85,2794.77,1032330.0
1740361440,2794.77,2794.99,2791.24,2791.24,1906264.0
1740361500,2791.38,2793.0,2790.6,2792.71,1634724.0
1740361560,2792.71,2792.71,2788.89,2792.53,1760980.0
1740361620,2792.33,2792.33,2789.28,2791.43,2742522.0
1740361680,2791.63,2792.13,2787.62,2788.66,1538256.0
1740361740,2788.66,2788.66,2784.31,2785.84,1959334.0
1740361800,2785.86,2787.03,2785.01,2786.56,1857872.0
1740361860,2786.56,2788.61,2785.99,2787.78,1395198.0
1740361920,2787.71,2788.71,2786.08,2786.3,1793976.0
1740361980,2786.3,2787.32,2784.8,2786.87,2662536.0
1740362040,2787.0,2787.01,2782.39,2783.51,3331172.0
1740362100,2783.51,2785.69,2782.79,2785.69,1686610.0
1740362160,2785.69,2786.8,2784.79,2786.31,1077792.0
1740362220,2786.31,2787.89,2785.4,2787.62,1431026.0
1740362280,2787.62,2788.98,2787.11,2788.95,1043040.0
1740362340,2788.95,2790.23,2788.33,2789.67,938356.0
1740362400,2789.62,2789.62,2785.92,2785.94,1578200.0
1740362460,2785.94,2789.57,2785.15,2789.12,1705348.0
1740362520,2789.12,2789.51,2784.65,2785.01,1440852.0
1740362580,2785.34,2789.33,2784.74,2789.04,958864.0
1740362640,2789.04,2789.32,2785.44,2786.6,1004500.0
1740362700,2786.99,2788.49,2786.48,2788.49,424164.0
1740362760,2788.49,2791.99,2787.7,2791.98,1296704.0
1740362820,2791.98,2794.02,2791.92,2793.74,1691628.0
1740362880,2793.71,2794.8,2792.71,2792.71,1841234.0
1740362940,2792.71,2793.14,2791.01,2792.86,1426676.0
1740363000,2792.69,2794.49,2791.42,2794.48,722526.0
1740363060,2794.46,2795.23,2793.81,2795.22,1446200.0
1740363120,2795.18,2795.18,2793.39,2793.62,843866.0
1740363180,2793.62,2793.62,2792.29,2793.01,676604.0
1740363240,2793.01,2793.02,2790.14,2790.33,1390878.0
1740363300,2790.33,2792.11,2790.31,2791.05,1114756.0
1740363360,2791.05,2791.56,2789.29,2789.29,661060.0
1740363420,2789.21,2791.65,2789.0,2790.9,770824.0
1740363480,2790.9,2790.91,2788.12,2788.12,504774.0
1740363540,2788.12,2788.12,2786.0,2786.01,845862.0
1740363600,2786.01,2786.01,2778.06,2780.15,8191998.0
1740363660,2780.15,2780.16,2774.39,2778.42,10345552.0
1740363720,2778.48,2781.69,2778.27,2780.53,2485874.0
1740363780,2780.53,2781.0,2772.49,2776.73,3876362.0
1740363840,2776.73,2780.49,2775.0,2780.49,1988742.0
1740363900,2780.45,2784.11,2780.32,2783.34,2063912.0
1740363960,2783.34,2785.5,2782.71,2783.24,1724704.0
1740364020,2783.35,2784.01,2781.66,2781.8,1209240.0
1740364080,2781.85,2783.47,2780.18,2783.39,1244466.0
1740364140,2783.58,2785.0,2783.43,2783.99,819228.0
1740364200,2783.96,2783.99,2778.64,2778.64,3964604.0
1740364260,2778.55,2780.69,2776.35,2780.23,2348370.0
1740364320,2780.23,2781.43,2778.01,2778.02,1133902.0
1740364380,2778.02,2780.79,2777.01,2777.98,1002458.0
1740364440,2777.98,2779.61,2776.25,2778.1,926962.0
1740364500,2778.1,2780.0,2774.64,2776.26,2547564.0
1740364560,2776.94,2778.19,2775.47,2776.22,2657452.0
1740364620,2775.57,2778.54,2775.0,2778.54,1342800.0
1740364680,2778.84,2781.87,2778.21,2779.63,1223978.0
1740364740,2779.69,2779.92,2775.67,2777.68,1324834.0
1740364800,2777.75,2778.99,2777.05,2778.99,908526.0
1740364860,2778.98,2778.98,2774.31,2775.58,5299166.0
1740364920,2775.61,2777.01,2774.23,2776.77,2935928.0
1740364980,2776.71,2779.06,2776.71,2778.99,1086578.0
1740365040,2778.99,2782.44,2778.89,2782.22,2355810.0
1740365100,2782.17,2783.89,2781.73,2782.99,1833406.0
1740365160,2782.99,2785.93,2781.16,2781.17,2258360.0
1740365220,2781.17,2786.77,2778.63,2785.29,1522158.0
1740365280,2785.8,2785.8,2783.31,2783.41,1261386.0
1740365340,2783.41,2788.94,2782.91,2788.94,1053644.0
1740365400,2788.94,2789.89,2787.1,2789.59,1965768.0
1740365460,2789.55,2789.55,2787.19,2787.62,760666.0
1740365520,2787.39,2788.34,2786.27,2786.28,648112.0
1740365580,2786.28,2786.93,2784.05,2786.43,1152272.0
1740365640,2786.43,2786.73,2783.68,2783.69,748966.0
1740365700,2783.69,2783.69,2780.38,2780.39,673250.0
1740365760,2780.39,2780.7,2778.0,2778.42,1124572.0
1740365820,2778.42,2779.4,2776.6,2778.2,1388460.0
1740365880,2778.2,2778.2,2774.79,2777.34,1738354.0
1740365940,2777.34,2777.48,2774.74,2775.52,2649258.0
1740366000,2775.37,2775.37,2760.49,2766.99,18444770.0
1740366060,2767.35,2768.47,2765.51,2766.52,4310904.0
1740366120,2766.57,2766.8,2761.55,2764.7,5430048.0
1740366180,2764.7,2767.07,2762.06,2762.27,3171590.0
1740366240,2762.16,2765.7,2760.06,2763.5,7196192.0
1740366300,2763.71,2764.0,2756.05,2760.37,10702580.0
1740366360,2760.37,2763.55,2760.37,2761.9,3688256.0
1740366420,2761.6,2764.38,2760.07,2763.15,1710226.0
1740366480,2763.45,2763.98,2758.55,2760.28,2205180.0
1740366540,2760.34,2763.6,2760.34,2763.34,1634692.0
1740366600,2763.42,2763.48,2760.35,2761.11,1874668.0
1740366660,2761.11,2764.17,2760.73,2762.66,2058608.0
1740366720,2762.66,2763.26,2759.72,2761.25,1632352.0
1740366780,2761.34,2761.34,2757.57,2757.57,2447214.0
1740366840,2757.63,2762.14,2757.63,2760.94,1897614.0
1740366900,2760.94,2761.11,2756.53,2756.53,1888384.0
1740366960,2756.58,2758.6,2754.49,2754.99,4982394.0
1740367020,2754.95,2757.98,2752.33,2757.86,5980796.0
1740367080,2757.86,2759.73,2756.33,2758.86,2502004.0
1740367140,2758.86,2761.95,2758.36,2760.11,2417384.0
1740367200,2760.35,2760.67,2755.2,2756.24,1724952.0
1740367260,2756.17,2757.0,2754.59,2754.76,1927690.0
1740367320,2754.76,2757.32,2754.76,2755.0,1184560.0
1740367380,2755.0,2756.39,2754.51,2755.9,1236226.0
1740367440,2755.85,2756.24,2752.63,2752.72,1758300.0
1740367500,2752.72,2755.07,2745.76,2750.49,18779538.0
1740367560,2750.45,2752.81,2734.98,2742.48,21910482.0
1740367620,2742.43,2742.56,2732.93,2735.94,15961886.0
1740367680,2736.43,2743.75,2731.9,2742.91,14229844.0
1740367740,2742.91,2742.91,2736.9,2736.9,5897086.0
1740367800,2736.9,2736.9,2722.0,2722.36,21227728.0
1740367860,2721.95,2726.11,2718.59,2722.77,11290646.0
1740367920,2722.64,2727.0,2712.23,2712.26,16028806.0
1740367980,2712.75,2720.93,2710.01,2720.93,17140348.0
1740368040,2720.26,2728.42,2719.87,2727.89,8223760.0
1740368100,2727.89,2728.81,2724.35,2728.39,9131616.0
1740368160,2728.03,2730.68,2725.01,2730.68,8381354.0
1740368220,2730.77,2735.11,2730.76,2732.01,7507130.0
1740368280,2732.01,2732.02,2726.94,2727.94,4132508.0
1740368340,2728.44,2730.89,2726.75,2728.78,2184204.0
1740368400,2728.81,2728.9,2726.78,2727.19,2032316.0
1740368460,2727.07,2732.44,2725.42,2732.01,3251742.0
1740368520,2732.01,2736.14,2730.86,2734.04,4655596.0
1740368580,2734.33,2738.44,2733.95,2738.18,6228500.0
1740368640,2738.18,2738.18,2734.35,2735.96,3949038.0
1740368700,2735.93,2736.97,2734.35,2735.4,4262864.0
1740368760,2735.4,2735.4,2731.79,2732.49,2128712.0
1740368820,2732.44,2735.24,2730.01,2730.38,2085080.0
1740368880,2730.34,2731.24,2726.5,2729.82,3480222.0
1740368940,2729.82,2730.99,2726.43,2726.89,3008684.0
1740369000,2726.95,2726.96,2721.64,2723.7,8143682.0
1740369060,2723.7,2727.51,2723.49,2726.59,2663174.0
1740369120,2726.26,2727.32,2724.81,2725.3,1120674.0
1740369180,2725.27,2726.66,2723.89,2724.11,1151198.0
1740369240,2724.07,2725.7,2723.49,2725.55,1303134.0
1740369300,2725.37,2725.38,2720.19,2722.13,3482384.0
1740369360,2722.13,2724.93,2722.01,2723.35,2381000.0
1740369420,2723.35,2723.36,2718.1,2719.42,2855120.0
1740369480,2719.48,2722.11,2716.86,2719.9,4248302.0
1740369540,2719.9,2720.91,2716.38,2716.38,7203210.0
1740369600,2716.51,2718.1,2706.24,2715.78,19251526.0
1740369660,2715.12,2715.22,2707.5,2710.23,6730740.0
1740369720,2710.67,2717.62,2710.67,2717.62,6518948.0
1740369780,2717.57,2718.46,2711.09,2711.73,5068368.0
1740369840,2711.73,2715.28,2711.73,2712.91,6763022.0
1740369900,2712.97,2714.8,2709.01,2714.8,6051510.0
1740369960,2714.8,2717.06,2712.45,2717.06,3521024.0
1740370020,2716.38,2720.38,2716.38,2718.5,6502078.0
1740370080,2718.78,2722.69,2718.59,2721.1,6179058.0
1740370140,2721.07,2723.63,2719.69,2720.56,2768378.0
1740370200,2720.51,2720.77,2717.85,2720.64,2468882.0
1740370260,2720.31,2721.85,2718.97,2721.59,913032.0
1740370320,2721.59,2721.7,2719.34,2720.09,860580.0
1740370380,2720.09,2721.54,2716.77,2716.77,2196050.0
1740370440,2716.83,2717.98,2713.09,2717.89,2903014.0
1740370500,2717.89,2720.48,2716.43,2718.73,2078762.0
1740370560,2718.72,2719.99,2716.02,2719.72,1378186.0
1740370620,2719.72,2721.76,2718.23,2719.55,2180166.0
1740370680,2719.55,2719.99,2715.73,2717.76,1762742.0
1740370740,2717.76,2719.62,2716.44,2717.54,893174.0
1740370800,2717.47,2717.47,2712.14,2712.14,2594244.0
1740370860,2712.14,2712.44,2708.79,2710.48,3468606.0
1740370920,2710.48,2712.32,2708.32,2709.6,2484556.0
1740370980,2709.6,2711.63,2707.02,2707.55,4257116.0
1740371040,2707.29,2714.0,2707.08,2712.95,3874090.0
1740371100,2712.81,2712.81,2700.53,2705.81,6969314.0
1740371160,2705.81,2710.01,2704.72,2708.72,2556002.0
1740371220,2708.91,2709.17,2706.0,2709.16,1884454.0
1740371280,2709.46,2709.96,2705.02,2705.47,3567538.0
1740371340,2705.22,2706.39,2703.59,2705.99,3676192.0
1740371400,2705.99,2705.99,2697.27,2698.6,19837596.0
1740371460,2698.57,2704.06,2694.39,2694.64,11867294.0
1740371520,2694.05,2704.56,2692.0,2700.04,16918880.0
1740371580,2700.08,2706.63,2699.49,2705.75,4670982.0
1740371640,2705.75,2706.29,2698.32,2699.61,3433564.0
1740371700,2699.64,2700.38,2693.84,2694.62,4928342.0
1740371760,2694.62,2698.96,2692.4,2697.97,4959846.0
1740371820,2697.97,2702.44,2697.97,2701.85,1889588.0
1740371880,2701.85,2702.32,2697.54,2698.53,2026612.0
1740371940,2698.59,2701.0,2698.59,2699.12,1608240.0
1740372000,2699.12,2700.88,2697.56,2699.99,2031666.0
1740372060,2699.99,2703.05,2698.01,2702.91,2410314.0
1740372120,2702.91,2705.49,2701.53,2703.97,4058742.0
1740372180,2703.59,2704.91,2703.31,2704.13,1318386.0
1740372240,2704.13,2706.7,2704.13,2705.72,2538232.0
1740372300,2705.71,2711.53,2704.51,2711.14,4469146.0
1740372360,2711.14,2711.93,2707.34,2709.05,3921672.0
1740372420,2709.05,2711.6,2707.55,2709.96,2173982.0
1740372480,2709.96,2712.3,2709.06,2711.46,2060436.0
1740372540,2711.46,2711.46,2709.26,2709.57,1277288.0
1740372600,2709.58,2711.23,2709.0,2710.64,2416574.0
1740372660,2710.54,2710.54,2705.62,2705.63,3327692.0
1740372720,2705.35,2705.91,2702.6,2704.28,5814192.0
1740372780,2704.28,2704.5,2698.49,2702.4,5160982.0
1740372840,2702.4,2702.4,2698.61,2699.76,2389230.0
1740372900,2699.82,2699.82,2696.84,2699.59,2029460.0
1740372960,2699.63,2702.85,2699.01,2699.75,2368802.0
1740373020,2699.89,2702.28,2699.0,2699.94,1545202.0
1740373080,2700.01,2701.72,2699.35,2700.47,932056.0
1740373140,2700.47,2700.6,2698.18,2699.59,2351418.0
1740373200,2699.59,2700.94,2696.59,2700.7,1503140.0
1740373260,2700.62,2700.7,2697.03,2700.7,1715872.0
1740373320,2700.64,2700.99,2696.95,2697.39,1611368.0
1740373380,2697.39,2697.39,2693.07,2696.0,4507626.0
1740373440,2695.64,2696.68,2693.46,2695.19,1871778.0
1740373500,2695.25,2699.59,2695.25,2699.59,1383908.0
1740373560,2699.59,2703.89,2699.47,2703.18,2894854.0
1740373620,2702.95,2705.62,2702.86,2704.14,1892944.0
1740373680,2704.14,2706.65,2704.0,2706.05,1536254.0
1740373740,2706.12,2706.12,2704.1,2704.37,1310826.0
1740373800,2704.37,2705.95,2700.27,2705.94,2113414.0
1740373860,2705.91,2707.03,2704.0,2706.02,1511846.0
1740373920,2705.86,2706.99,2704.6,2706.95,3154638.0
1740373980,2707.63,2709.94,2705.78,2708.7,7709318.0
1740374040,2708.7,2711.08,2708.1,2710.52,5132194.0
1740374100,2710.52,2711.31,2708.78,2710.52,3881070.0
1740374160,2710.56,2711.15,2708.72,2710.82,2688966.0
1740374220,2710.82,2714.58,2710.82,2713.9,4917900.0
1740374280,2713.9,2713.9,2712.21,2712.4,4499110.0
1740374340,2712.27,2712.52,2708.46,2708.56,2765406.0
1740374400,2708.56,2711.13,2708.56,2710.05,2581188.0
1740374460,2710.05,2712.43,2709.2,2711.23,2766990.0
1740374520,2711.42,2711.42,2710.01,2710.42,1077684.0
1740374580,2710.42,2711.43,2708.0,2710.64,1788004.0
1740374640,2710.64,2710.64,2708.2,2709.17,1928846.0
1740374700,2709.07,2709.18,2704.07,2704.64,2647058.0
1740374760,2704.69,2706.98,2704.64,2706.97,1310518.0
1740374820,2706.97,2711.7,2706.97,2711.69,1632014.0
1740374880,2711.69,2716.85,2711.69,2715.31,6413728.0
1740374940,2715.31,2715.31,2712.81,2713.22,2995614.0
1740375000,2713.22,2714.82,2712.31,2714.33,7241114.0
1740375060,2714.42,2717.4,2714.16,2714.87,3234772.0
1740375120,2715.0,2718.12,2715.0,2717.83,3488182.0
1740375180,2717.77,2719.09,2716.93,2719.09,5568690.0
1740375240,2719.68,2724.81,2718.24,2719.84,8311200.0
1740375300,2719.8,2720.53,2718.56,2719.02,3699784.0
1740375360,2719.02,2720.06,2718.44,2719.91,1664452.0
1740375420,2719.91,2722.32,2719.67,2720.0,1663038.0
1740375480,2720.0,2721.16,2719.03,2720.97,1983190.0
1740375540,2720.94,2725.87,2720.29,2724.89,6334486.0
1740375600,2724.89,2725.68,2723.4,2723.42,3475604.0
1740375660,2723.37,2725.82,2723.0,2724.09,1646860.0
1740375720,2724.09,2726.65,2723.65,2725.24,3987306.0
1740375780,2725.24,2726.65,2725.09,2725.1,2048658.0
1740375840,2725.61,2728.18,2725.61,2727.22,2259434.0
1740375900,2727.22,2729.69,2727.22,2727.75,1833878.0
1740375960,2727.57,2728.28,2725.88,2726.08,2024536.0
1740376020,2726.07,2727.0,2724.61,2724.69,1577536.0
1740376080,2724.69,2725.35,2724.07,2724.56,1086548.0
1740376140,2724.48,2726.57,2724.26,2724.42,1644204.0
1740376200,2724.45,2727.99,2724.45,2727.39,1139196.0
1740376260,2727.39,2727.76,2726.9,2727.18,570020.0
1740376320,2727.18,2727.65,2725.89,2726.57,1420902.0
1740376380,2726.58,2726.85,2724.5,2725.41,1233536.0
1740376440,2725.47,2728.12,2725.47,2727.88,3191458.0
1740376500,2727.88,2731.2,2727.88,2728.99,4916812.0
1740376560,2728.99,2730.0,2728.8,2729.67,1176062.0
1740376620,2729.67,2729.67,2728.24,2729.27,2685270.0
1740376680,2729.27,2729.72,2728.88,2729.72,853556.0
1740376740,2729.72,2730.78,2729.62,2730.22,3200764.0
1740376800,2730.25,2731.35,2727.57,2727.75,3110846.0
1740376860,2727.64,2728.59,2726.11,2727.99,1240154.0
1740376920,2727.94,2727.94,2722.69,2724.36,4598502.0
1740376980,2724.41,2724.92,2721.13,2721.19,3184202.0
1740377040,2721.19,2722.28,2719.85,2721.36,2331262.0
1740377100,2721.32,2721.32,2719.15,2719.29,2824798.0
1740377160,2719.28,2721.04,2718.94,2719.35,989428.0
1740377220,2719.35,2720.15,2718.8,2720.15,1169896.0
1740377280,2720.15,2725.23,2720.14,2724.14,1807678.0
1740377340,2724.2,2725.0,2722.02,2722.72,1163926.0
1740377400,2722.72,2722.98,2721.6,2722.41,1217238.0
1740377460,2722.41,2722.41,2719.57,2719.74,1027084.0
1740377520,2719.74,2719.97,2717.53,2718.74,2031724.0
1740377580,2718.74,2718.74,2718.0,2718.18,987770.0
1740377640,2718.18,2719.18,2718.0,2718.13,1266074.0
1740377700,2718.19,2719.19,2716.4,2718.02,1947318.0
1740377760,2718.02,2720.8,2718.01,2718.34,1611834.0
1740377820,2718.44,2718.44,2712.02,2715.33,3543524.0
1740377880,2715.44,2719.05,2715.09,2718.84,1745006.0
1740377940,2718.84,2718.84,2715.01,2715.02,876210.0
1740378000,2715.02,2716.52,2713.97,2716.52,2368118.0
1740378060,2716.52,2720.7,2715.68,2720.7,1027178.0
1740378120,2720.74,2721.99,2719.77,2720.0,1339034.0
1740378180,2720.0,2722.51,2719.01,2719.29,1110128.0
1740378240,2719.29,2720.0,2719.18,2719.93,492578.0
1740378300,2720.18,2722.78,2720.14,2721.44,1647054.0
1740378360,2721.44,2723.82,2720.93,2723.27,1209442.0
1740378420,2723.27,2724.31,2722.69,2723.8,1296530.0
1740378480,2723.8,2725.25,2723.23,2723.9,792948.0
1740378540,2723.9,2725.41,2723.0,2723.08,2773068.0
1740378600,2723.08,2724.85,2723.0,2724.09,812570.0
1740378660,2724.09,2726.67,2723.07,2725.56,1818498.0
1740378720,2725.56,2728.89,2723.81,2727.27,1962212.0
1740378780,2727.27,2727.49,2724.89,2725.77,2013224.0
1740378840,2725.92,2726.14,2723.94,2724.01,1121430.0
1740378900,2724.06,2729.19,2724.06,2728.4,2644870.0
1740378960,2728.61,2733.4,2728.61,2729.89,6065264.0
1740379020,2729.89,2731.48,2729.68,2730.32,1373320.0
1740379080,2730.32,2731.0,2729.9,2730.65,693746.0
1740379140,2730.65,2730.73,2728.84,2730.54,1290584.0
1740379200,2730.54,2730.72,2729.27,2730.57,1009844.0
1740379260,2730.57,2731.57,2728.46,2729.3,1205510.0
1740379320,2729.3,2729.85,2726.86,2727.1,958680.0
1740379380,2727.1,2727.4,2723.0,2726.28,2001118.0
1740379440,2726.28,2727.06,2725.39,2726.01,2269292.0
1740379500,2726.01,2727.07,2724.35,2725.11,2027162.0
1740379560,2725.11,2726.13,2724.07,2726.11,1165208.0
1740379620,2726.11,2731.0,2725.48,2730.99,1922808.0
1740379680,2730.99,2733.32,2730.99,2732.35,1554386.0
1740379740,2732.35,2732.86,2729.02,2729.03,1445570.0
1740379800,2729.03,2730.09,2727.9,2728.87,1654436.0
1740379860,2728.87,2729.53,2727.22,2728.16,767212.0
1740379920,2728.16,2730.69,2727.47,2730.2,727138.0
1740379980,2730.44,2731.19,2730.32,2730.48,637360.0
1740380040,2730.51,2730.58,2729.22,2730.18,624698.0
1740380100,2730.18,2731.18,2727.56,2727.72,859916.0
1740380160,2727.72,2728.34,2726.61,2727.09,489926.0
1740380220,2727.09,2728.71,2727.08,2728.0,479234.0
1740380280,2728.01,2730.49,2728.01,2729.98,609930.0
1740380340,2729.98,2730.19,2729.42,2729.43,448590.0
1740380400,2729.43,2730.69,2729.07,2730.18,939242.0
1740380460,2730.18,2730.19,2728.31,2729.28,1299972.0
1740380520,2729.28,2732.28,2729.28,2732.28,1923082.0
1740380580,2732.28,2732.28,2730.35,2730.85,1487496.0
1740380640,2730.85,2733.13,2730.85,2732.53,889162.0
1740380700,2732.53,2732.53,2731.63,2732.52,1475024.0
1740380760,2732.52,2734.43,2731.15,2731.16,3593818.0
1740380820,2731.18,2731.54,2728.56,2729.29,4427218.0
1740380880,2729.29,2729.59,2727.47,2729.46,1599786.0
1740380940,2729.46,2731.56,2729.2,2730.27,1376574.0
1740381000,2730.4,2732.81,2730.4,2731.12,911348.0
1740381060,2731.12,2732.14,2730.22,2730.33,2369114.0
1740381120,2730.33,2730.33,2729.07,2729.71,987728.0
1740381180,2729.71,2729.73,2727.55,2727.57,851040.0
1740381240,2727.57,2728.31,2727.15,2727.56,958952.0
1740381300,2727.56,2727.56,2723.86,2724.51,2155364.0
1740381360,2724.94,2726.86,2723.01,2723.61,1601200.0
1740381420,2723.61,2723.61,2721.75,2722.25,2299014.0
1740381480,2722.25,2723.85,2720.93,2723.84,1476788.0
1740381540,2723.84,2723.94,2722.11,2722.11,1109526.0
1740381600,2722.11,2723.0,2720.53,2722.31,1669160.0
1740381660,2722.31,2724.78,2721.92,2724.12,1128196.0
1740381720,2724.18,2724.33,2722.0,2722.55,786662.0
1740381780,2722.55,2723.19,2718.32,2720.21,4583374.0
1740381840,2720.34,2722.15,2719.93,2721.01,1050550.0
1740381900,2721.01,2722.57,2720.5,2722.01,485186.0
1740381960,2721.95,2723.82,2721.09,2722.81,701174.0
1740382020,2722.81,2724.15,2722.81,2722.96,688430.0
1740382080,2723.28,2723.57,2720.99,2721.1,811554.0
1740382140,2721.1,2721.36,2720.85,2721.14,1344780.0
1740382200,2721.14,2721.15,2716.8,2717.02,3188712.0
1740382260,2717.02,2720.61,2717.02,2720.36,1225550.0
1740382320,2720.4,2723.85,2720.4,2723.85,963744.0
1740382380,2723.89,2725.24,2723.57,2724.78,2548662.0
1740382440,2724.78,2725.94,2723.95,2724.02,828226.0
1740382500,2724.02,2726.58,2724.02,2725.57,984404.0
1740382560,2725.49,2725.49,2722.43,2722.61,1026442.0
1740382620,2722.38,2724.87,2722.28,2722.57,908424.0
1740382680,2722.57,2723.0,2721.3,2721.59,639772.0
1740382740,2721.59,2722.29,2721.59,2722.07,402964.0
1740382800,2722.07,2724.29,2722.06,2724.05,597752.0
1740382860,2724.33,2726.53,2723.98,2723.99,1404292.0
1740382920,2723.99,2725.62,2723.99,2725.51,632412.0
1740382980,2725.51,2725.62,2716.34,2722.29,1412444.0
1740383040,2722.29,2722.66,2720.1,2720.16,1125216.0
1740383100,2720.28,2720.47,2718.55,2719.72,1296422.0
1740383160,2719.74,2720.75,2719.35,2720.0,1165188.0
1740383220,2720.0,2722.05,2720.0,2721.83,587822.0
1740383280,2721.83,2722.69,2721.01,2721.88,977570.0
1740383340,2721.88,2722.0,2720.66,2721.6,597192.0
1740383400,2721.6,2721.62,2718.55,2718.68,1973050.0
1740383460,2718.75,2720.45,2718.75,2719.63,701032.0
1740383520,2719.65,2721.77,2719.65,2721.74,387652.0
1740383580,2721.74,2723.46,2721.24,2721.32,1689380.0
1740383640,2721.32,2722.65,2721.32,2722.64,348540.0
1740383700,2722.64,2723.0,2722.47,2722.99,480694.0
1740383760,2722.99,2723.02,2722.53,2722.85,1026114.0
1740383820,2722.85,2723.11,2721.01,2722.27,857426.0
1740383880,2722.27,2723.5,2721.38,2721.38,993224.0
1740383940,2721.38,2721.41,2720.33,2720.41,698666.0
1740384000,2720.41,2721.02,2718.57,2721.02,1499122.0
1740384060,2721.02,2721.02,2718.57,2718.71,2138854.0
1740384120,2718.71,2718.95,2716.02,2716.39,1651338.0
1740384180,2716.39,2716.69,2715.0,2716.68,2267076.0
1740384240,2716.68,2720.74,2716.68,2718.56,2692186.0
1740384300,2718.56,2718.57,2715.19,2715.82,1319616.0
1740384360,2715.82,2716.11,2710.65,2711.16,3975468.0
1740384420,2711.16,2719.43,2707.96,2717.18,23869330.0
1740384480,2717.18,2719.43,2715.06,2716.0,3104702.0
1740384540,2716.23,2717.37,2713.61,2713.61,1657254.0
1740384600,2713.55,2715.68,2712.63,2712.63,1737870.0
1740384660,2712.63,2713.67,2711.62,2712.99,1514788.0
1740384720,2712.95,2712.95,2710.0,2710.1,2102550.0
1740384780,2710.1,2710.78,2708.85,2710.39,2144252.0
1740384840,2710.33,2710.77,2709.47,2709.52,1312206.0
1740384900,2709.52,2709.52,2706.3,2706.73,4085520.0
1740384960,2706.73,2707.35,2705.97,2706.19,2140604.0
1740385020,2706.19,2708.57,2705.26,2707.77,3613704.0
1740385080,2707.77,2707.82,2702.1,2704.11,6545974.0
1740385140,2704.16,2705.43,2701.7,2701.83,3846640.0
1740385200,2701.83,2703.55,2698.0,2702.1,8801294.0
1740385260,2702.24,2705.48,2702.14,2702.17,3539864.0
1740385320,2702.46,2704.06,2700.93,2701.32,2866650.0
1740385380,2701.21,2701.21,2677.47,2689.64,34834044.0
1740385440,2689.72,2693.97,2687.82,2691.53,11465432.0
1740385500,2691.58,2693.91,2685.86,2686.11,6044774.0
1740385560,2686.09,2687.12,2681.84,2684.49,13493362.0
1740385620,2684.49,2684.94,2676.65,2681.76,19306084.0
1740385680,2681.11,2683.0,2678.57,2679.48,6818782.0
1740385740,2679.43,2680.1,2678.0,2679.99,7102448.0
1740385800,2680.51,2684.89,2678.15,2678.15,7296706.0
1740385860,2678.1,2682.03,2677.07,2682.03,5332868.0
1740385920,2682.03,2683.99,2679.25,2681.6,4629984.0
1740385980,2681.75,2686.14,2680.2,2685.39,5338886.0
1740386040,2685.37,2687.43,2680.41,2683.03,6000278.0
1740386100,2683.03,2686.44,2683.03,2684.64,3894994.0
1740386160,2684.64,2690.41,2682.02,2690.19,9481278.0
1740386220,2690.33,2692.61,2688.35,2689.02,5821664.0
1740386280,2689.02,2692.61,2686.76,2687.99,9304744.0
1740386340,2688.04,2691.48,2685.9,2690.18,5591906.0
1740386400,2690.18,2692.96,2690.18,2692.68,2296446.0
1740386460,2692.73,2693.49,2691.36,2692.19,2537938.0
1740386520,2692.09,2692.09,2688.51,2688.85,2296388.0
1740386580,2689.13,2690.99,2688.73,2689.47,1837066.0
1740386640,2689.47,2691.37,2688.67,2688.82,1953564.0
1740386700,2688.82,2689.6,2685.91,2688.52,3736116.0
1740386760,2688.52,2692.32,2688.2,2691.89,3074306.0
1740386820,2691.89,2691.89,2688.69,2689.87,2221232.0
1740386880,2690.02,2692.3,2690.02,2690.13,1624974.0
1740386940,2690.13,2690.55,2688.84,2689.1,1708422.0
1740387000,2689.1,2690.68,2688.58,2688.58,2089352.0
1740387060,2688.58,2689.19,2685.51,2685.51,2212112.0
1740387120,2685.45,2685.45,2683.18,2684.01,3326500.0
1740387180,2683.97,2685.05,2682.44,2683.6,2071664.0
1740387240,2683.6,2686.19,2683.3,2684.78,1538006.0
1740387300,2684.83,2686.98,2683.84,2685.55,2911232.0
1740387360,2685.55,2687.52,2685.18,2687.36,2005376.0
1740387420,2687.36,2687.51,2684.39,2684.39,1472932.0
1740387480,2684.4,2684.4,2679.89,2679.89,4119480.0
1740387540,2679.94,2681.39,2679.72,2680.23,2452514.0
1740387600,2680.23,2682.94,2678.71,2682.94,4103684.0
1740387660,2683.26,2686.86,2683.26,2685.95,2598614.0
1740387720,2685.95,2687.45,2684.43,2686.81,2365196.0
1740387780,2686.81,2692.25,2686.52,2692.15,4623142.0
1740387840,2692.04,2692.84,2688.63,2689.02,2260488.0
1740387900,2689.19,2689.72,2685.87,2687.44,2332918.0
1740387960,2687.44,2689.45,2686.11,2689.45,1618006.0
1740388020,2689.45,2691.95,2689.38,2689.61,2322620.0
1740388080,2689.61,2689.61,2687.12,2687.96,1952304.0
1740388140,2687.88,2687.94,2686.46,2686.46,1463904.0
1740388200,2686.68,2687.61,2685.87,2686.78,2163930.0
1740388260,2686.77,2689.95,2686.75,2689.36,1705528.0
1740388320,2689.36,2690.33,2689.15,2689.94,1628438.0
1740388380,2689.94,2690.0,2689.15,2689.59,1829692.0
1740388440,2689.59,2691.3,2689.32,2690.55,2499830.0
1740388500,2690.8,2693.13,2690.04,2692.75,2059014.0
1740388560,2692.72,2695.29,2692.61,2693.89,2758928.0
1740388620,2693.8,2695.53,2693.17,2695.41,3308562.0
1740388680,2695.41,2695.41,2691.23,2692.99,2697476.0
1740388740,2693.46,2693.54,2691.29,2691.29,742708.0
1740388800,2691.29,2692.99,2691.29,2692.53,1062756.0
1740388860,2692.53,2695.83,2691.67,2695.72,3033182.0
1740388920,2695.72,2696.61,2695.23,2695.71,1970762.0
1740388980,2695.71,2698.5,2695.71,2698.24,2722808.0
1740389040,2698.24,2700.49,2697.67,2700.35,3659656.0
1740389100,2700.35,2702.95,2700.0,2702.85,3525508.0
1740389160,2702.85,2707.56,2702.85,2705.06,9168520.0
1740389220,2705.06,2710.33,2704.43,2708.66,6261390.0
1740389280,2708.66,2711.17,2708.31,2710.01,5631746.0
1740389340,2710.01,2710.86,2708.37,2708.53,4628340.0
1740389400,2708.47,2708.66,2706.64,2707.58,3658796.0
1740389460,2707.17,2709.11,2706.71,2707.28,1345456.0
1740389520,2707.28,2708.69,2705.06,2706.03,2996128.0
1740389580,2706.33,2710.77,2706.32,2710.39,3131630.0
1740389640,2710.66,2711.0,2707.68,2707.68,1997818.0
1740389700,2707.68,2708.36,2705.43,2706.07,1112244.0
1740389760,2706.07,2706.07,2703.47,2704.25,6047150.0
1740389820,2704.25,2704.85,2703.06,2703.43,4552522.0
1740389880,2703.43,2704.14,2701.26,2701.68,2852898.0
1740389940,2701.68,2704.81,2701.67,2704.61,1364854.0
1740390000,2704.61,2705.09,2701.31,2701.97,799042.0
1740390060,2701.97,2702.28,2700.72,2701.87,1667686.0
1740390120,2701.93,2704.48,2701.86,2703.48,1919372.0
1740390180,2703.36,2703.68,2702.73,2703.39,721536.0
1740390240,2703.39,2703.5,2701.79,2702.9,1048906.0
1740390300,2702.65,2704.82,2702.37,2704.15,1238486.0
1740390360,2704.0,2704.0,2700.27,2700.27,2111486.0
1740390420,2700.23,2700.23,2696.23,2698.77,6160564.0
1740390480,2698.77,2700.99,2697.42,2697.69,3237070.0
1740390540,2697.69,2698.33,2694.25,2695.43,5420086.0
1740390600,2695.43,2699.0,2695.1,2698.15,1761054.0
1740390660,2698.15,2699.75,2695.66,2695.78,1630268.0
1740390720,2695.75,2697.95,2695.6,2696.69,1622702.0
1740390780,2696.69,2697.92,2695.41,2697.46,989356.0
1740390840,2697.46,2699.59,2696.92,2698.38,778596.0
1740390900,2698.38,2699.99,2698.38,2699.99,639140.0
1740390960,2699.99,2700.64,2697.79,2697.79,522366.0
1740391020,2697.79,2700.48,2697.79,2699.7,1839804.0
1740391080,2699.7,2699.7,2697.8,2698.68,651804.0
1740391140,2698.54,2698.66,2695.63,2695.63,977890.0
1740391200,2695.7,2696.59,2694.81,2695.86,1294880.0
1740391260,2695.86,2696.99,2695.5,2695.59,769490.0
1740391320,2695.59,2696.58,2694.63,2694.7,1291726.0
1740391380,2694.8,2696.15,2693.27,2695.93,2361096.0
1740391440,2695.94,2696.08,2694.8,2695.51,1030070.0
1740391500,2695.63,2695.63,2693.07,2693.4,1146100.0
1740391560,2693.4,2696.79,2693.4,2694.8,1042246.0
1740391620,2694.8,2694.8,2689.77,2690.1,3478190.0
1740391680,2690.1,2690.1,2680.14,2683.65,12778410.0
1740391740,2683.91,2686.94,2682.61,2684.72,5433852.0
1740391800,2684.72,2686.45,2683.94,2684.16,3656608.0
1740391860,2684.16,2686.77,2683.0,2685.02,4022786.0
1740391920,2685.1,2689.19,2685.09,2688.67,1860968.0
1740391980,2688.72,2689.08,2686.77,2687.36,1401896.0
1740392040,2687.41,2689.2,2686.76,2687.01,1317290.0
1740392100,2687.01,2688.61,2684.89,2685.03,1506110.0
1740392160,2685.03,2686.14,2680.0,2680.01,3909618.0
1740392220,2679.78,2683.19,2677.11,2681.61,5005578.0
1740392280,2681.61,2683.15,2679.11,2682.18,2170618.0
1740392340,2682.18,2683.69,2679.61,2681.14,1264918.0
1740392400,2681.14,2681.14,2670.61,2675.26,12978424.0
1740392460,2675.32,2678.24,2674.57,2678.0,5134932.0
1740392520,2677.81,2678.87,2675.01,2675.01,2731340.0
1740392580,2675.01,2675.07,2672.05,2672.18,3899676.0
1740392640,2672.18,2673.28,2670.65,2672.77,6402100.0
1740392700,2672.87,2677.35,2672.87,2675.55,3025674.0
1740392760,2675.68,2677.16,2673.34,2676.77,1567094.0
1740392820,2676.77,2679.99,2676.33,2678.93,4611148.0
1740392880,2678.93,2679.73,2676.89,2677.18,1301798.0
1740392940,2677.18,2677.18,2674.19,2675.02,1899738.0
1740393000,2674.97,2679.41,2674.68,2678.69,1760386.0
1740393060,2678.78,2681.9,2678.69,2679.62,1798174.0
1740393120,2679.62,2679.62,2675.13,2675.81,2887096.0
1740393180,2675.76,2675.76,2667.01,2667.12,9040286.0
1740393240,2667.07,2669.22,2663.94,2667.07,8444342.0
1740393300,2667.07,2667.52,2663.85,2663.96,5576050.0
1740393360,2663.94,2671.77,2663.94,2670.98,5195046.0
1740393420,2670.98,2670.98,2663.51,2663.51,2702562.0
1740393480,2664.07,2666.69,2661.95,2665.15,3961158.0
1740393540,2665.15,2667.0,2665.15,2666.97,2128758.0
1740393600,2666.92,2666.92,2663.01,2665.82,2604518.0
1740393660,2665.82,2669.51,2664.1,2668.49,2687068.0
1740393720,2668.81,2671.25,2668.61,2670.29,2420442.0
1740393780,2670.29,2671.73,2668.13,2671.28,1479604.0
1740393840,2671.24,2672.18,2669.36,2671.19,1447244.0
1740393900,2671.19,2673.38,2669.31,2673.38,2300200.0
1740393960,2673.64,2675.12,2672.57,2674.55,3799088.0
1740394020,2674.55,2679.62,2673.29,2679.62,6029172.0
1740394080,2679.08,2680.56,2675.85,2676.97,5072168.0
1740394140,2676.97,2678.71,2676.18,2677.9,2222286.0
1740394200,2678.38,2680.11,2677.19,2679.35,1608958.0
1740394260,2679.35,2681.88,2678.39,2681.12,1893934.0
1740394320,2681.12,2681.56,2679.18,2679.18,2190850.0
1740394380,2679.18,2679.33,2678.0,2678.48,1531070.0
1740394440,2678.48,2679.25,2676.9,2677.93,1928548.0
1740394500,2677.93,2680.0,2677.67,2679.46,2373798.0
1740394560,2679.46,2681.6,2679.46,2680.02,1338778.0
1740394620,2680.02,2683.48,2679.89,2683.07,1685888.0
1740394680,2683.07,2683.07,2680.0,2680.86,1311110.0
1740394740,2680.86,2682.77,2680.16,2682.76,1585130.0
1740394800,2682.76,2682.98,2680.01,2681.11,3548132.0
1740394860,2681.42,2683.07,2680.48,2681.3,1268424.0
1740394920,2681.02,2681.03,2677.67,2677.74,1722508.0
1740394980,2677.8,2679.95,2677.67,2677.67,1464418.0
1740395040,2677.67,2678.07,2673.96,2674.72,3330448.0
1740395100,2674.72,2677.9,2674.72,2676.86,2429636.0
1740395160,2676.86,2679.0,2675.0,2678.98,977072.0
1740395220,2678.98,2679.04,2676.17,2676.18,687844.0
1740395280,2676.18,2676.18,2671.22,2671.36,1909674.0
1740395340,2671.36,2675.29,2670.47,2675.28,2051488.0
1740395400,2675.33,2677.6,2675.18,2676.97,1908532.0
1740395460,2676.91,2678.66,2675.78,2677.24,1108256.0
1740395520,2677.24,2677.94,2675.8,2676.99,1005866.0
1740395580,2676.96,2677.94,2675.42,2675.43,758290.0
1740395640,2675.43,2676.75,2675.39,2675.44,1465616.0
1740395700,2675.44,2675.44,2672.1,2673.44,1964672.0
1740395760,2673.56,2674.75,2671.35,2671.56,888490.0
1740395820,2671.55,2672.9,2671.35,2671.68,1469458.0
1740395880,2671.68,2675.02,2671.67,2674.43,873940.0
1740395940,2674.43,2675.4,2673.71,2674.2,921840.0
1740396000,2674.2,2677.16,2674.2,2676.91,2422644.0
1740396060,2676.91,2678.94,2676.91,2678.78,2511388.0
1740396120,2678.78,2679.09,2678.13,2678.55,1838564.0
1740396180,2678.55,2678.55,2676.17,2678.4,1455424.0
1740396240,2678.37,2681.6,2677.43,2681.6,1831828.0
1740396300,2681.6,2682.93,2681.23,2682.93,1965902.0
1740396360,2682.93,2683.27,2681.24,2683.09,1707950.0
1740396420,2683.09,2686.94,2683.09,2686.62,4154296.0
1740396480,2686.62,2687.93,2686.14,2687.67,2773214.0
1740396540,2687.5,2687.5,2686.27,2687.19,1807144.0
1740396600,2687.19,2688.09,2685.19,2685.2,2704074.0
1740396660,2685.2,2689.35,2684.84,2688.1,3947454.0
1740396720,2688.1,2688.71,2685.22,2685.24,2452776.0
1740396780,2685.24,2686.97,2684.51,2684.51,687132.0
1740396840,2684.33,2686.69,2684.18,2686.2,854422.0
1740396900,2686.06,2687.59,2685.9,2686.2,943476.0
1740396960,2686.2,2686.55,2684.05,2684.05,1323332.0
1740397020,2684.05,2684.2,2682.95,2683.11,987848.0
1740397080,2683.11,2683.11,2681.25,2682.79,1456210.0
1740397140,2682.79,2684.28,2682.79,2684.28,1410944.0
1740397200,2684.26,2686.14,2684.18,2685.81,1352088.0
1740397260,2685.81,2686.55,2684.65,2684.86,1358516.0
1740397320,2684.81,2686.98,2684.47,2686.06,726784.0
1740397380,2686.06,2686.06,2681.15,2681.15,2197464.0
1740397440,2681.15,2681.78,2679.52,2681.45,1477216.0
1740397500,2681.45,2681.68,2680.01,2680.34,1577616.0
1740397560,2680.34,2681.51,2677.86,2678.14,2013058.0
1740397620,2678.14,2679.01,2677.26,2678.55,1291410.0
1740397680,2678.41,2682.08,2678.21,2682.07,604588.0
1740397740,2682.07,2682.62,2681.14,2681.38,631274.0
1740397800,2681.38,2685.0,2681.38,2684.99,628704.0
1740397860,2684.99,2686.34,2684.36,2685.54,1216830.0
1740397920,2685.26,2685.26,2683.36,2683.97,705808.0
1740397980,2683.97,2686.15,2683.97,2686.15,1187142.0
1740398040,2686.15,2687.99,2686.11,2686.76,1450964.0
1740398100,2686.7,2688.34,2686.36,2688.34,921262.0
1740398160,2688.39,2688.68,2687.44,2687.81,1184600.0
1740398220,2687.81,2689.28,2687.51,2689.28,742438.0
1740398280,2689.28,2689.81,2688.74,2689.03,1307252.0
1740398340,2689.03,2689.03,2687.64,2688.68,856702.0
1740398400,2688.68,2688.68,2686.11,2686.36,2621400.0
1740398460,2686.36,2687.84,2683.78,2683.79,2211844.0
1740398520,2683.79,2685.47,2682.77,2685.47,1087166.0
1740398580,2685.27,2685.39,2681.01,2681.74,1636532.0
1740398640,2681.71,2682.0,2680.05,2681.06,1167568.0
1740398700,2681.06,2681.47,2679.45,2680.66,1883648.0
1740398760,2680.3,2682.39,2680.3,2682.21,576854.0
1740398820,2682.21,2685.37,2681.06,2684.71,753862.0
1740398880,2684.71,2686.89,2684.71,2686.41,761720.0
1740398940,2686.39,2686.56,2684.85,2685.92,583922.0
1740399000,2685.96,2686.69,2684.02,2684.24,676444.0
1740399060,2684.23,2684.8,2681.94,2682.61,542072.0
1740399120,2682.61,2682.74,2680.65,2681.61,1018936.0
1740399180,2681.82,2683.92,2681.81,2683.65,1121072.0
1740399240,2683.65,2685.15,2683.1,2683.62,283354.0
1740399300,2683.62,2683.62,2680.61,2680.61,485538.0
1740399360,2680.62,2681.59,2680.37,2680.8,1027192.0
1740399420,2680.8,2682.07,2680.17,2680.49,676366.0
1740399480,2680.55,2683.77,2680.55,2683.4,594384.0
1740399540,2683.4,2684.27,2682.44,2684.0,409878.0
1740399600,2684.06,2688.38,2684.03,2688.15,1702348.0
1740399660,2688.15,2688.95,2687.53,2687.54,1104968.0
1740399720,2687.54,2689.06,2686.89,2689.05,1377086.0
1740399780,2689.05,2689.34,2686.64,2686.65,794244.0
1740399840,2686.65,2686.91,2682.98,2683.7,669624.0
1740399900,2683.7,2683.87,2681.94,2682.03,703956.0
1740399960,2682.03,2682.57,2680.8,2682.27,561560.0
1740400020,2682.21,2682.73,2680.74,2682.73,656892.0
1740400080,2682.73,2685.34,2682.73,2685.05,496382.0
1740400140,2685.05,2686.78,2684.51,2686.59,491740.0
1740400200,2686.59,2686.74,2685.28,2686.27,575570.0
1740400260,2686.27,2686.66,2684.14,2684.14,785764.0
1740400320,2684.14,2684.57,2683.04,2683.86,855806.0
1740400380,2683.91,2686.0,2683.91,2684.69,550984.0
1740400440,2684.64,2685.4,2683.15,2683.67,969416.0
1740400500,2683.51,2683.51,2681.72,2682.65,1019346.0
1740400560,2682.93,2685.44,2682.69,2685.31,658356.0
1740400620,2685.36,2687.28,2684.72,2686.89,1255920.0
1740400680,2686.89,2688.3,2686.76,2688.19,1715690.0
1740400740,2688.24,2690.51,2688.13,2688.59,2297990.0
1740400800,2688.59,2689.0,2686.45,2689.0,1037666.0
1740400860,2689.0,2690.4,2687.81,2689.54,1072618.0
1740400920,2689.47,2689.54,2687.02,2688.1,1577624.0
1740400980,2688.1,2688.31,2685.07,2685.07,1312642.0
1740401040,2685.07,2685.6,2683.09,2684.1,1578526.0
1740401100,2684.1,2686.62,2683.72,2685.55,571060.0
1740401160,2685.55,2686.18,2683.1,2683.4,1038094.0
1740401220,2683.4,2683.57,2681.22,2681.22,2577230.0
1740401280,2681.21,2682.02,2680.49,2682.02,2105442.0
1740401340,2682.02,2682.02,2679.37,2680.03,2930390.0
1740401400,2680.01,2680.79,2679.53,2680.31,908418.0
1740401460,2680.31,2682.44,2675.97,2676.28,4774372.0
1740401520,2676.35,2679.59,2675.01,2679.2,4526082.0
1740401580,2679.2,2681.05,2678.81,2680.78,1114190.0
1740401640,2680.78,2680.79,2678.98,2680.76,511148.0
1740401700,2680.76,2680.76,2679.02,2679.02,894568.0
1740401760,2679.0,2679.0,2676.76,2677.57,727248.0
1740401820,2677.57,2678.95,2677.14,2677.64,936306.0
1740401880,2677.47,2678.61,2676.26,2677.81,712314.0
1740401940,2677.81,2679.73,2677.14,2678.3,521280.0
1740402000,2678.13,2678.37,2670.96,2670.96,4994946.0
1740402060,2670.86,2674.38,2665.86,2667.11,17090224.0
1740402120,2666.76,2672.38,2666.14,2666.14,4317258.0
1740402180,2666.14,2668.11,2663.44,2664.78,6561756.0
1740402240,2664.78,2669.97,2664.45,2669.27,3150074.0
1740402300,2669.3,2669.4,2664.58,2669.25,2453094.0
1740402360,2669.25,2671.69,2669.23,2671.69,1944872.0
1740402420,2671.55,2675.11,2670.23,2673.15,2422282.0
1740402480,2673.09,2677.05,2671.26,2676.07,1875480.0
1740402540,2675.96,2675.96,2672.84,2673.03,1396186.0
1740402600,2673.85,2674.49,2671.8,2672.89,1412960.0
1740402660,2672.89,2675.74,2672.61,2672.87,1438880.0
1740402720,2672.87,2676.48,2672.61,2675.98,1114500.0
1740402780,2675.98,2679.37,2675.8,2678.85,1936662.0
1740402840,2678.83,2679.34,2677.15,2679.01,1300444.0
1740402900,2679.01,2685.19,2678.9,2684.61,5308498.0
1740402960,2684.61,2684.61,2679.72,2682.07,3383650.0
1740403020,2682.03,2683.22,2678.26,2678.43,1615286.0
1740403080,2678.29,2679.19,2676.92,2677.07,1380200.0
1740403140,2677.07,2678.81,2675.81,2677.61,1716626.0
1740403200,2677.61,2679.99,2677.01,2679.99,940992.0
1740403260,2679.99,2681.73,2679.37,2679.37,1615448.0
1740403320,2679.37,2683.98,2679.18,2683.19,2426658.0
1740403380,2683.19,2685.73,2683.1,2683.1,2245626.0
1740403440,2683.41,2684.65,2682.57,2683.71,1686326.0
1740403500,2683.71,2684.5,2682.92,2683.27,1319062.0
1740403560,2683.27,2687.91,2683.27,2686.23,4431132.0
1740403620,2686.31,2687.95,2686.27,2687.31,2019130.0
1740403680,2687.31,2689.49,2687.05,2688.0,3772874.0
1740403740,2688.0,2688.99,2686.5,2687.74,5109696.0
1740403800,2687.74,2689.85,2686.64,2689.85,1975192.0
1740403860,2689.85,2695.48,2689.4,2694.09,9493714.0
1740403920,2694.01,2694.66,2691.67,2692.89,3492614.0
1740403980,2692.85,2693.93,2690.01,2690.22,3153780.0
1740404040,2690.07,2690.07,2688.3,2688.44,2138946.0
1740404100,2688.33,2691.05,2688.3,2689.72,1355742.0
1740404160,2689.89,2693.22,2689.89,2691.78,1105664.0
1740404220,2691.78,2693.48,2690.31,2690.31,1233374.0
1740404280,2690.31,2692.1,2689.14,2691.23,1450824.0
1740404340,2691.23,2691.47,2689.4,2689.4,1428404.0
1740404400,2689.4,2689.42,2687.0,2687.01,1957492.0
1740404460,2687.19,2687.19,2684.48,2684.82,2712626.0
1740404520,2684.82,2684.82,2683.1,2683.68,1911498.0
1740404580,2683.57,2685.26,2682.65,2683.57,1335810.0
1740404640,2683.57,2684.83,2683.04,2683.12,607580.0
1740404700,2683.12,2685.35,2682.14,2683.57,805064.0
1740404760,2683.57,2685.76,2683.57,2685.7,711906.0
1740404820,2685.7,2685.99,2683.2,2684.35,770692.0
1740404880,2684.39,2686.94,2684.19,2686.4,713118.0
1740404940,2686.68,2687.49,2685.1,2685.85,1164004.0
1740405000,2685.8,2687.48,2685.47,2686.24,1183332.0
1740405060,2685.95,2688.34,2685.89,2688.27,671402.0
1740405120,2688.26,2688.89,2685.01,2685.01,1220146.0
1740405180,2685.01,2685.01,2681.51,2681.52,1961666.0
1740405240,2681.52,2682.19,2679.64,2679.64,1265536.0
1740405300,2679.64,2679.64,2676.19,2678.61,4411790.0
1740405360,2678.61,2679.48,2674.61,2676.47,4205300.0
1740405420,2676.47,2676.71,2672.85,2674.11,2720620.0
1740405480,2674.07,2674.76,2672.71,2674.07,3288472.0
1740405540,2674.07,2674.08,2672.42,2672.98,1462640.0
1740405600,2672.98,2676.06,2672.86,2675.66,2822706.0
1740405660,2675.63,2676.88,2674.4,2676.53,1102432.0
1740405720,2676.62,2680.54,2675.57,2675.57,2498118.0
1740405780,2675.57,2676.54,2674.42,2674.67,792868.0
1740405840,2675.1,2677.59,2674.44,2676.41,746976.0
1740405900,2676.41,2680.27,2676.4,2679.47,2252298.0
1740405960,2679.47,2679.47,2675.78,2675.78,2088946.0
1740406020,2675.67,2676.54,2673.36,2673.36,1214152.0
1740406080,2673.11,2673.9,2670.28,2671.72,2329102.0
1740406140,2671.72,2673.46,2670.38,2673.46,2164644.0
1740406200,2673.38,2675.87,2673.02,2674.97,1939526.0
1740406260,2674.97,2675.71,2673.31,2673.85,1446942.0
1740406320,2673.97,2675.43,2672.89,2673.82,923638.0
1740406380,2673.82,2674.99,2671.93,2671.93,1873932.0
1740406440,2671.93,2672.56,2670.7,2671.01,3234752.0
1740406500,2671.01,2674.76,2670.89,2673.83,2855370.0
1740406560,2673.82,2674.89,2672.36,2674.61,3327272.0
1740406620,2674.61,2676.18,2671.43,2671.8,5635298.0
1740406680,2671.8,2674.99,2671.8,2673.81,1040872.0
1740406740,2673.81,2675.53,2673.68,2675.31,628694.0
1740406800,2675.31,2676.07,2673.92,2674.57,810194.0
1740406860,2674.47,2674.47,2669.59,2669.81,1703272.0
1740406920,2669.83,2670.97,2668.45,2670.63,2452984.0
1740406980,2670.63,2671.79,2666.89,2669.73,2609916.0
1740407040,2669.73,2672.99,2669.73,2671.68,1114608.0
1740407100,2671.65,2675.55,2671.19,2675.54,2177104.0
1740407160,2675.5,2677.18,2674.89,2676.76,875324.0
1740407220,2676.68,2676.78,2670.69,2671.24,1245380.0
1740407280,2671.24,2671.59,2669.11,2669.12,1110400.0
1740407340,2669.12,2670.14,2668.0,2668.78,2050736.0
1740407400,2668.84,2672.83,2667.89,2672.47,2514460.0
1740407460,2672.45,2683.04,2672.12,2680.86,10085646.0
1740407520,2680.86,2686.63,2679.22,2680.69,9670406.0
1740407580,2680.32,2680.32,2672.36,2672.77,5057512.0
1740407640,2673.19,2678.86,2673.19,2676.7,3959820.0
1740407700,2676.24,2679.64,2674.8,2676.49,3668770.0
1740407760,2676.66,2678.82,2675.1,2676.32,2286864.0
1740407820,2676.32,2677.87,2674.07,2674.7,2361494.0
1740407880,2674.69,2681.86,2674.32,2680.18,3885944.0
1740407940,2679.9,2682.73,2676.53,2678.36,2386690.0
1740408000,2678.36,2680.8,2676.64,2678.18,1721584.0
1740408060,2678.18,2678.41,2671.8,2672.36,3095170.0
1740408120,2672.41,2672.41,2652.8,2657.49,19126262.0
1740408180,2657.16,2666.44,2657.06,2663.42,29967814.0
1740408240,2663.42,2667.27,2660.97,2665.2,6631272.0
1740408300,2665.27,2669.94,2664.02,2668.28,7848404.0
1740408360,2668.34,2669.71,2659.61,2661.65,6000902.0
1740408420,2661.66,2665.14,2659.53,2663.86,6140426.0
1740408480,2664.09,2667.27,2663.58,2664.73,3795034.0
1740408540,2665.43,2668.41,2663.32,2663.72,2818448.0
1740408600,2663.85,2663.85,2657.44,2661.9,5769042.0
1740408660,2661.89,2667.99,2660.66,2667.19,5611818.0
1740408720,2666.93,2667.82,2663.04,2666.86,1954856.0
1740408780,2666.96,2666.96,2656.81,2658.62,5360994.0
1740408840,2658.85,2665.64,2658.8,2663.16,5222116.0
1740408900,2662.99,2663.53,2657.55,2659.06,4668820.0
1740408960,2658.02,2661.68,2656.53,2661.03,9419406.0
1740409020,2661.05,2661.51,2648.63,2649.36,28649284.0
1740409080,2649.35,2654.36,2648.89,2652.71,12351194.0
1740409140,2652.66,2655.6,2652.44,2655.34,3765798.0
1740409200,2655.31,2659.64,2653.05,2658.44,6165690.0
1740409260,2658.52,2658.83,2645.66,2648.32,11403316.0
1740409320,2648.33,2652.76,2646.99,2651.7,6082586.0
1740409380,2651.58,2652.84,2648.26,2649.44,6712318.0
1740409440,2649.6,2656.18,2649.21,2655.26,6742918.0
1740409500,2655.21,2656.06,2647.42,2648.16,6711170.0
1740409560,2647.61,2647.61,2640.08,2641.93,17722862.0
1740409620,2641.6,2651.12,2641.6,2648.18,9199884.0
1740409680,2648.28,2660.81,2648.28,2658.6,13180584.0
1740409740,2658.6,2666.94,2656.8,2657.07,10423982.0
1740409800,2656.81,2666.18,2656.81,2665.21,8302932.0
1740409860,2665.01,2668.05,2661.62,2665.3,7680986.0
1740409920,2664.75,2669.03,2664.09,2668.32,6587882.0
1740409980,2668.35,2673.53,2663.78,2672.64,10665986.0
1740410040,2672.14,2677.35,2672.14,2673.15,10875384.0
1740410100,2672.66,2679.16,2668.31,2676.02,13632130.0
1740410160,2676.15,2676.15,2670.22,2672.28,5198234.0
1740410220,2672.28,2674.54,2663.32,2663.32,6991032.0
1740410280,2663.05,2667.09,2660.39,2662.95,5172198.0
1740410340,2662.73,2665.55,2661.46,2663.31,5230590.0
1740410400,2663.55,2669.39,2663.17,2666.45,4738614.0
1740410460,2666.65,2669.55,2662.97,2663.22,2673758.0
1740410520,2663.29,2666.04,2662.07,2665.07,3286412.0
1740410580,2665.12,2670.4,2664.84,2666.93,2384050.0
1740410640,2667.08,2671.83,2665.8,2670.03,3368568.0
1740410700,2670.25,2670.37,2665.85,2667.58,2812318.0
1740410760,2667.58,2668.24,2663.64,2664.37,1597732.0
1740410820,2664.37,2664.37,2659.6,2661.91,3613908.0
1740410880,2661.96,2661.96,2655.59,2657.35,3764136.0
1740410940,2657.35,2658.47,2655.36,2656.71,4175526.0
1740411000,2656.96,2659.95,2655.64,2658.51,6159856.0
1740411060,2658.61,2660.4,2655.84,2658.9,2020924.0
1740411120,2658.84,2662.19,2656.81,2660.16,3662444.0
1740411180,2660.16,2662.82,2657.15,2658.18,2259990.0
1740411240,2658.14,2659.15,2655.26,2655.71,1965858.0
1740411300,2655.75,2656.81,2654.54,2655.81,3651374.0
1740411360,2655.77,2655.77,2649.38,2650.06,7063622.0
1740411420,2650.24,2655.18,2649.87,2654.47,3276948.0
1740411480,2654.42,2656.3,2651.78,2653.42,2524322.0
1740411540,2653.42,2654.85,2650.95,2651.34,1970108.0
1740411600,2651.16,2658.57,2650.07,2658.37,3050718.0
1740411660,2658.42,2659.34,2652.85,2655.67,2326876.0
1740411720,2655.67,2655.71,2651.32,2652.44,1793928.0
1740411780,2652.44,2654.36,2649.2,2649.61,3252398.0
1740411840,2649.61,2649.61,2646.51,2648.36,4182790.0
1740411900,2648.41,2652.15,2646.43,2649.39,2881466.0
1740411960,2649.39,2649.95,2642.19,2643.68,6664620.0
1740412020,2643.68,2644.96,2635.01,2638.57,23642892.0
1740412080,2638.27,2641.26,2636.1,2640.19,8838306.0
1740412140,2640.21,2644.14,2640.21,2642.99,6145828.0
1740412200,2642.99,2645.8,2640.38,2644.69,5210230.0
1740412260,2644.37,2648.96,2641.68,2648.35,3705848.0
1740412320,2648.47,2651.45,2646.42,2649.91,8753580.0
1740412380,2650.09,2653.65,2650.09,2650.56,3025596.0
1740412440,2650.56,2652.1,2648.24,2649.37,2813060.0
1740412500,2649.56,2651.54,2648.15,2648.24,1613782.0
1740412560,2648.18,2651.98,2646.64,2651.98,2063688.0
1740412620,2651.94,2654.57,2651.64,2654.2,3337910.0
1740412680,2654.03,2656.38,2653.01,2655.34,4290626.0
1740412740,2655.43,2658.81,2654.5,2657.49,3561446.0
1740412800,2657.5,2657.94,2653.69,2655.02,6683752.0
1740412860,2655.02,2656.94,2652.47,2652.47,2318484.0
1740412920,2652.55,2655.76,2652.03,2653.2,2424748.0
1740412980,2652.96,2655.66,2651.19,2655.19,1661032.0
1740413040,2655.19,2655.19,2652.64,2654.14,1262524.0
1740413100,2654.14,2662.77,2654.14,2662.65,4438876.0
1740413160,2662.35,2670.99,2662.02,2668.76,10729542.0
1740413220,2667.45,2673.96,2665.91,2671.72,14709424.0
1740413280,2671.86,2671.92,2666.1,2670.05,7313342.0
1740413340,2669.96,2671.35,2667.34,2667.35,4396770.0
1740413400,2667.54,2667.64,2665.24,2666.04,3460208.0
1740413460,2666.04,2672.55,2665.45,2671.64,2832028.0
1740413520,2671.64,2672.12,2668.62,2671.19,3907434.0
1740413580,2671.59,2672.99,2668.46,2668.48,4626120.0
1740413640,2668.48,2669.17,2663.68,2665.1,2172092.0
1740413700,2665.05,2666.07,2662.45,2665.57,2923738.0
1740413760,2665.57,2667.5,2664.28,2664.28,3090724.0
1740413820,2664.28,2664.28,2658.47,2659.52,4590482.0
1740413880,2659.93,2660.69,2657.64,2660.14,4407534.0
1740413940,2659.87,2660.36,2658.0,2659.05,1785738.0
1740414000,2659.02,2662.68,2658.8,2660.4,2366632.0
1740414060,2660.4,2661.21,2659.0,2660.46,1503784.0
1740414120,2660.52,2663.45,2659.96,2662.08,1792456.0
1740414180,2662.08,2666.99,2661.67,2666.04,3201234.0
1740414240,2666.04,2668.98,2664.56,2668.34,1859724.0
1740414300,2668.45,2672.07,2668.2,2671.06,3714140.0
1740414360,2671.06,2674.99,2671.06,2673.11,2392068.0
1740414420,2672.88,2674.38,2672.88,2673.12,3049520.0
1740414480,2673.33,2674.41,2672.22,2673.1,3934518.0
1740414540,2672.82,2672.82,2668.92,2668.92,2587600.0
1740414600,2668.98,2672.73,2668.98,2672.72,2406146.0
1740414660,2672.72,2674.22,2671.24,2674.15,1932630.0
1740414720,2674.15,2674.15,2670.67,2670.99,1407546.0
1740414780,2670.79,2671.48,2668.18,2670.57,1938486.0
1740414840,2670.16,2672.76,2670.01,2672.76,884588.0
1740414900,2672.76,2672.76,2668.69,2668.84,1315588.0
1740414960,2668.84,2672.5,2668.84,2670.8,975032.0
1740415020,2670.8,2671.9,2668.47,2668.47,1078972.0
1740415080,2668.25,2668.58,2666.81,2666.81,1300116.0
1740415140,2666.81,2668.27,2665.46,2665.86,824596.0
1740415200,2665.71,2666.16,2663.31,2664.74,2160262.0
1740415260,2664.94,2667.12,2664.27,2666.32,1975230.0
1740415320,2666.32,2670.52,2666.07,2669.53,2451436.0
1740415380,2669.42,2670.45,2669.05,2669.39,985302.0
1740415440,2669.39,2670.23,2667.84,2669.58,1397700.0
1740415500,2669.58,2672.41,2668.36,2672.41,1110940.0
1740415560,2672.43,2672.95,2669.13,2669.48,1107604.0
1740415620,2669.48,2669.49,2668.01,2668.96,720158.0
1740415680,2668.96,2669.28,2668.16,2668.4,1109858.0
1740415740,2668.4,2668.4,2665.1,2665.11,1502094.0
1740415800,2665.11,2665.69,2662.1,2663.52,1757540.0
1740415860,2663.52,2666.18,2663.52,2665.49,662720.0
1740415920,2665.6,2665.87,2662.05,2665.86,1247134.0
1740415980,2665.86,2665.86,2664.33,2664.33,1016186.0
1740416040,2664.07,2664.78,2662.56,2663.92,1130590.0
1740416100,2663.92,2663.92,2660.5,2660.86,1118562.0
1740416160,2660.75,2661.16,2659.0,2659.01,2058514.0
1740416220,2659.01,2659.01,2656.03,2657.47,3963018.0
1740416280,2657.75,2659.91,2656.86,2659.73,909034.0
1740416340,2659.73,2660.32,2658.64,2660.32,1178456.0
1740416400,2660.32,2661.69,2658.52,2660.93,1464408.0
1740416460,2660.93,2661.3,2659.22,2659.64,931362.0
1740416520,2659.64,2662.2,2658.0,2662.0,1952634.0
1740416580,2662.0,2663.74,2661.42,2662.11,1227280.0
1740416640,2661.96,2664.0,2661.17,2662.28,914104.0
1740416700,2662.39,2664.44,2660.58,2661.2,1229080.0
1740416760,2661.03,2662.14,2659.01,2659.16,740582.0
1740416820,2659.16,2662.49,2656.01,2661.74,1772284.0
1740416880,2661.8,2663.44,2661.38,2661.4,684596.0
1740416940,2661.4,2662.16,2659.4,2660.64,545174.0
1740417000,2660.64,2661.7,2658.74,2661.02,1654568.0
1740417060,2660.87,2663.49,2660.51,2661.74,1703394.0
1740417120,2661.74,2661.74,2659.07,2661.11,1448744.0
1740417180,2661.11,2661.11,2658.57,2658.57,1131218.0
1740417240,2658.57,2658.57,2654.34,2657.19,2599364.0
1740417300,2657.19,2663.31,2657.15,2663.31,4165050.0
1740417360,2663.32,2667.39,2663.14,2667.39,2734040.0
1740417420,2667.39,2671.39,2667.39,2670.29,3219480.0
1740417480,2669.72,2672.37,2669.61,2670.56,2257080.0
1740417540,2670.84,2673.89,2670.02,2672.15,2158208.0
1740417600,2672.19,2681.11,2672.0,2679.87,9795958.0
1740417660,2679.76,2680.78,2674.28,2675.1,3016274.0
1740417720,2675.02,2675.7,2672.85,2673.29,1576210.0
1740417780,2673.48,2673.48,2670.72,2670.72,1119926.0
1740417840,2670.58,2674.65,2670.37,2674.65,1112918.0
1740417900,2674.65,2676.98,2672.84,2676.53,1564338.0
1740417960,2676.63,2679.43,2676.63,2678.31,1523064.0
1740418020,2678.31,2679.82,2678.09,2678.31,3312122.0
1740418080,2678.31,2678.74,2674.73,2676.14,2016726.0
1740418140,2676.09,2676.09,2673.15,2673.61,766294.0
1740418200,2673.61,2676.81,2672.39,2676.81,1417252.0
1740418260,2676.81,2677.69,2673.16,2674.35,2164446.0
1740418320,2674.47,2675.9,2672.86,2672.86,1072526.0
1740418380,2672.86,2672.86,2671.2,2671.64,1129060.0
1740418440,2671.64,2672.37,2670.64,2671.07,827126.0
1740418500,2671.07,2671.9,2670.0,2670.44,1283552.0
1740418560,2670.5,2672.53,2670.5,2672.11,1669334.0
1740418620,2672.06,2673.26,2671.02,2671.4,859222.0
1740418680,2671.39,2673.33,2670.31,2673.31,533612.0
1740418740,2673.31,2675.03,2672.7,2674.97,766162.0
1740418800,2674.97,2676.3,2674.38,2674.38,1115224.0
1740418860,2674.38,2677.07,2674.1,2676.4,689104.0
1740418920,2676.4,2677.39,2674.27,2675.33,693246.0
1740418980,2675.44,2678.32,2675.44,2677.99,2012964.0
1740419040,2677.99,2678.74,2677.15,2677.97,969444.0
1740419100,2677.93,2679.86,2676.0,2676.05,2058336.0
1740419160,2676.05,2676.05,2672.08,2674.74,1418098.0
1740419220,2674.6,2674.9,2671.72,2672.04,765700.0
1740419280,2672.21,2674.39,2671.78,2672.8,1079062.0
1740419340,2672.79,2673.7,2672.14,2672.47,402654.0
1740419400,2672.3,2672.64,2670.81,2670.82,821104.0
1740419460,2670.82,2670.82,2668.76,2670.06,4623098.0
1740419520,2670.12,2670.12,2667.35,2667.36,1394832.0
1740419580,2667.36,2667.36,2663.73,2664.37,4657638.0
1740419640,2664.37,2665.07,2662.79,2663.43,975824.0
1740419700,2663.38,2664.43,2661.8,2662.52,1040852.0
1740419760,2662.52,2664.82,2661.61,2663.44,1639758.0
1740419820,2663.49,2664.27,2661.71,2663.88,1879700.0
1740419880,2663.88,2664.99,2663.25,2664.94,848200.0
1740419940,2664.76,2664.76,2662.6,2663.27,1412188.0
1740420000,2663.27,2663.69,2660.51,2660.51,1230644.0
1740420060,2660.51,2662.7,2659.78,2662.44,1612522.0
1740420120,2662.44,2665.28,2662.01,2663.94,1517112.0
1740420180,2664.25,2664.31,2661.36,2661.38,801694.0
1740420240,2661.38,2661.8,2659.85,2661.53,824298.0
1740420300,2661.53,2662.9,2659.98,2662.64,786920.0
1740420360,2662.31,2662.31,2658.31,2658.48,1725322.0
1740420420,2658.49,2662.47,2658.1,2662.2,2206272.0
1740420480,2662.2,2664.36,2662.2,2663.65,1174166.0
1740420540,2663.65,2664.95,2662.33,2663.96,720102.0
1740420600,2664.03,2666.28,2663.83,2665.69,1302046.0
1740420660,2665.73,2666.43,2663.96,2664.14,588024.0
1740420720,2664.19,2664.37,2662.52,2662.53,622900.0
1740420780,2662.53,2662.67,2661.37,2661.62,838908.0
1740420840,2661.59,2664.16,2661.22,2664.15,504242.0
1740420900,2664.15,2665.48,2663.32,2665.32,556212.0
1740420960,2665.37,2669.8,2665.37,2666.35,1585254.0
1740421020,2666.35,2668.0,2665.37,2667.89,1325538.0
1740421080,2667.86,2669.49,2667.19,2667.66,1616244.0
1740421140,2667.57,2667.94,2664.26,2667.88,942112.0
1740421200,2667.88,2669.16,2667.55,2668.28,571076.0
1740421260,2668.28,2668.28,2665.0,2665.0,386130.0
1740421320,2664.95,2665.48,2661.67,2662.21,1692024.0
1740421380,2662.36,2662.36,2658.45,2658.7,1736824.0
1740421440,2658.7,2660.74,2658.27,2660.72,1236042.0
1740421500,2660.72,2661.31,2658.7,2658.7,607004.0
1740421560,2658.7,2658.7,2655.01,2656.4,2670318.0
1740421620,2656.4,2657.77,2653.44,2653.49,2547812.0
1740421680,2653.49,2654.2,2651.47,2651.5,3217212.0
1740421740,2651.5,2652.38,2650.47,2650.71,1511578.0
1740421800,2650.71,2653.39,2650.56,2653.39,1770588.0
1740421860,2653.6,2654.24,2651.7,2652.81,1877202.0
1740421920,2652.81,2652.82,2648.91,2649.72,2337556.0
1740421980,2649.79,2653.47,2646.56,2653.03,4765120.0
1740422040,2653.03,2656.9,2653.03,2654.88,2271616.0
1740422100,2654.88,2655.68,2651.84,2655.36,1507756.0
1740422160,2655.15,2655.32,2651.72,2654.23,663932.0
1740422220,2654.2,2654.2,2651.6,2652.68,947284.0
1740422280,2652.64,2654.33,2652.21,2653.3,840968.0
1740422340,2653.3,2654.86,2652.41,2652.88,1608546.0
1740422400,2652.88,2655.7,2652.44,2652.44,1303468.0
1740422460,2652.44,2653.73,2651.26,2653.46,823608.0
1740422520,2653.46,2654.96,2652.89,2654.35,714900.0
1740422580,2654.35,2654.7,2652.31,2652.65,502484.0
1740422640,2652.62,2653.32,2651.75,2652.18,706882.0
1740422700,2652.07,2654.78,2651.03,2654.59,577718.0
1740422760,2654.59,2654.87,2651.6,2652.13,505326.0
1740422820,2652.13,2652.19,2648.5,2651.93,1751566.0
1740422880,2651.99,2655.55,2651.99,2654.57,2059066.0
1740422940,2654.57,2655.95,2653.09,2653.51,1040884.0
1740423000,2653.51,2655.15,2651.24,2651.75,1692270.0
1740423060,2651.75,2654.22,2649.0,2654.16,1691282.0
1740423120,2654.05,2655.35,2651.88,2651.88,3323302.0
1740423180,2651.73,2653.95,2650.02,2652.62,660272.0
1740423240,2652.65,2654.34,2652.65,2653.2,739378.0
1740423300,2653.2,2654.71,2651.54,2651.57,581154.0
1740423360,2651.57,2652.2,2650.23,2651.14,428432.0
1740423420,2651.14,2651.14,2646.23,2648.12,5070046.0
1740423480,2648.12,2650.45,2647.9,2650.14,1912212.0
1740423540,2650.14,2651.49,2648.53,2649.29,1130608.0
1740423600,2648.97,2653.93,2648.97,2652.98,1837948.0
1740423660,2653.24,2653.62,2650.52,2651.21,927370.0
1740423720,2651.29,2654.49,2651.01,2653.64,1262846.0
1740423780,2653.62,2654.44,2651.0,2651.0,840836.0
1740423840,2651.0,2654.28,2650.68,2651.81,1423370.0
1740423900,2651.66,2653.31,2650.13,2653.3,1607454.0
1740423960,2653.3,2653.55,2649.14,2650.73,1160014.0
1740424020,2650.73,2651.94,2650.57,2651.83,901906.0
1740424080,2651.88,2651.98,2649.13,2649.45,978094.0
1740424140,2649.73,2651.38,2649.13,2650.9,1283466.0
1740424200,2650.74,2651.23,2648.6,2649.16,3336526.0
1740424260,2649.12,2651.99,2648.99,2650.99,1172468.0
1740424320,2650.99,2651.5,2648.42,2651.47,907102.0
1740424380,2651.55,2655.83,2651.55,2655.76,1951804.0
1740424440,2656.17,2659.63,2655.86,2655.86,2419750.0
1740424500,2655.8,2655.8,2651.76,2653.72,1854990.0
1740424560,2653.72,2654.68,2647.75,2647.75,1727150.0
1740424620,2647.78,2650.99,2643.55,2650.12,3834754.0
1740424680,2650.12,2650.98,2648.61,2649.99,1550496.0
1740424740,2650.05,2652.38,2649.43,2651.11,1460028.0
1740424800,2651.11,2655.22,2650.61,2654.71,1860634.0
1740424860,2654.76,2655.89,2648.01,2649.16,2035160.0
1740424920,2649.17,2652.45,2649.16,2651.69,1224462.0
1740424980,2651.75,2654.65,2651.46,2653.26,1394358.0
1740425040,2653.26,2654.13,2649.18,2651.34,1167874.0
1740425100,2651.34,2652.74,2649.09,2652.49,4859732.0
1740425160,2652.49,2653.0,2650.44,2651.13,1630576.0
1740425220,2650.9,2652.36,2648.77,2651.04,1361204.0
1740425280,2650.98,2650.98,2647.46,2649.72,1261238.0
1740425340,2649.72,2652.43,2649.72,2650.31,1156934.0
1740425400,2650.31,2651.94,2648.24,2651.5,1037098.0
1740425460,2651.42,2651.72,2647.43,2647.44,860470.0
1740425520,2647.44,2653.44,2646.88,2652.24,2489772.0
1740425580,2652.27,2654.37,2650.12,2650.12,1293216.0
1740425640,2649.96,2649.96,2642.16,2643.08,6514286.0
1740425700,2643.12,2647.51,2643.12,2645.95,3052654.0
1740425760,2645.95,2647.72,2643.19,2643.19,1361562.0
1740425820,2643.19,2644.35,2640.31,2640.31,2940810.0
1740425880,2640.23,2642.83,2639.77,2642.36,4198226.0
1740425940,2642.44,2644.04,2641.33,2643.57,1392346.0
1740426000,2643.69,2645.76,2643.69,2643.85,1509260.0
1740426060,2643.85,2644.08,2637.44,2637.96,5449548.0
1740426120,2637.87,2638.03,2633.26,2634.2,15125942.0
1740426180,2634.26,2637.32,2634.26,2635.76,2623738.0
1740426240,2635.81,2636.27,2621.23,2623.42,36395546.0
1740426300,2624.07,2631.48,2623.75,2630.95,6921466.0
1740426360,2631.22,2631.36,2625.66,2626.57,7364846.0
1740426420,2626.08,2636.66,2625.78,2635.14,9056286.0
1740426480,2635.53,2637.01,2632.93,2636.58,3197734.0
1740426540,2636.61,2638.99,2635.99,2636.53,4556738.0
1740426600,2636.32,2636.53,2631.47,2636.1,3628972.0
1740426660,2636.32,2640.74,2636.32,2640.74,2921792.0
1740426720,2640.75,2642.22,2638.61,2638.62,3036970.0
1740426780,2638.43,2638.43,2635.65,2637.14,2928338.0
1740426840,2637.14,2640.3,2635.66,2640.26,1932192.0
1740426900,2640.34,2641.37,2638.13,2640.38,1228422.0
1740426960,2640.26,2640.95,2636.52,2637.06,1775310.0
1740427020,2637.06,2639.89,2636.26,2639.38,882734.0
1740427080,2639.38,2640.48,2637.0,2638.14,929524.0
1740427140,2638.14,2640.1,2636.61,2640.1,3196874.0
1740427200,2640.15,2642.09,2636.22,2640.53,4521794.0
1740427260,2640.55,2645.55,2640.55,2642.9,2763096.0
1740427320,2642.95,2644.39,2640.92,2644.33,1427930.0
1740427380,2644.15,2647.86,2643.23,2646.86,1825580.0
1740427440,2646.87,2650.47,2646.44,2650.24,3481446.0
1740427500,2650.16,2651.81,2647.31,2649.23,2728264.0
1740427560,2649.35,2650.89,2647.39,2648.09,1831080.0
1740427620,2648.09,2649.72,2647.37,2649.26,1303544.0
1740427680,2649.26,2651.9,2649.26,2650.49,2106122.0
1740427740,2650.54,2652.7,2650.54,2651.86,2256388.0
1740427800,2651.82,2654.4,2650.42,2653.24,2232054.0
1740427860,2653.3,2655.5,2653.18,2655.32,2599558.0
1740427920,2655.39,2655.5,2649.46,2649.67,4867490.0
1740427980,2649.46,2654.34,2649.13,2654.27,1707102.0
1740428040,2654.27,2655.09,2652.14,2653.07,1199670.0
1740428100,2653.07,2657.36,2652.45,2657.18,5866560.0
1740428160,2657.31,2661.37,2657.31,2659.34,3785702.0
1740428220,2659.34,2659.49,2656.25,2657.71,1939210.0
1740428280,2657.67,2657.82,2653.51,2656.86,1927420.0
1740428340,2656.8,2656.8,2651.28,2652.82,3386750.0
1740428400,2652.82,2657.05,2650.97,2656.79,1973196.0
1740428460,2656.84,2657.69,2653.73,2653.73,1583460.0
1740428520,2652.97,2654.22,2651.8,2652.48,1122376.0
1740428580,2652.44,2652.48,2648.61,2648.86,1600062.0
1740428640,2648.75,2651.47,2647.7,2647.94,1366218.0
1740428700,2648.0,2649.31,2647.32,2648.52,1168878.0
1740428760,2648.52,2649.34,2644.51,2645.54,1388650.0
1740428820,2645.37,2647.19,2644.82,2647.19,620978.0
1740428880,2647.19,2648.1,2645.75,2646.36,749016.0
1740428940,2646.36,2648.77,2645.93,2648.65,919160.0
1740429000,2648.77,2651.09,2647.02,2647.37,1233142.0
1740429060,2647.37,2650.63,2647.3,2647.71,2873708.0
1740429120,2647.71,2649.94,2647.0,2649.74,3692196.0
1740429180,2649.76,2655.32,2649.76,2655.09,2288336.0
1740429240,2655.09,2659.83,2655.09,2659.82,2679736.0
1740429300,2659.82,2661.69,2657.81,2657.94,2533234.0
1740429360,2657.66,2661.0,2657.34,2660.91,1067250.0
1740429420,2660.91,2662.48,2658.01,2659.93,1375760.0
1740429480,2659.93,2660.62,2659.23,2659.81,653798.0
1740429540,2659.59,2662.28,2659.59,2660.54,1421922.0
1740429600,2660.56,2661.6,2659.23,2659.93,964138.0
1740429660,2659.71,2661.99,2659.66,2661.02,1130006.0
1740429720,2661.12,2661.41,2658.73,2659.19,1398494.0
1740429780,2658.81,2659.13,2654.0,2654.59,1991416.0
1740429840,2654.54,2654.97,2654.1,2654.92,833726.0
1740429900,2654.92,2656.86,2654.09,2656.67,1059344.0
1740429960,2656.67,2660.52,2656.06,2660.36,1192118.0
1740430020,2660.36,2661.12,2659.07,2660.1,913444.0
1740430080,2660.1,2661.85,2659.39,2660.5,854926.0
1740430140,2660.15,2662.5,2659.39,2661.47,920688.0
1740430200,2661.47,2662.47,2656.24,2657.43,1914056.0
1740430260,2657.43,2657.5,2655.32,2657.37,1399480.0
1740430320,2657.09,2659.66,2655.19,2655.78,912462.0
1740430380,2655.78,2656.06,2648.66,2648.66,2939218.0
1740430440,2648.18,2648.82,2644.07,2645.64,4211192.0
1740430500,2645.77,2646.75,2643.2,2646.56,2540590.0
1740430560,2646.53,2646.97,2643.43,2643.9,1088960.0
1740430620,2643.9,2643.9,2638.74,2639.39,3243578.0
1740430680,2639.39,2640.88,2638.27,2640.14,2159086.0
1740430740,2640.2,2641.95,2638.36,2641.3,1766014.0
1740430800,2641.53,2644.83,2640.72,2644.83,1699486.0
1740430860,2644.83,2645.03,2640.48,2641.36,1425754.0
1740430920,2641.11,2641.86,2638.17,2640.83,2207504.0
1740430980,2640.83,2642.11,2637.34,2638.3,1339226.0
1740431040,2638.3,2638.73,2636.29,2636.29,2013558.0
1740431100,2636.27,2636.57,2627.56,2631.26,6809282.0
1740431160,2631.13,2633.74,2630.07,2633.53,3856498.0
1740431220,2633.33,2636.4,2628.68,2629.43,3959396.0
1740431280,2629.42,2629.95,2626.66,2628.91,3371154.0
1740431340,2628.83,2633.15,2628.31,2630.38,3005024.0
1740431400,2630.38,2632.57,2628.0,2630.1,2403276.0
1740431460,2629.96,2630.53,2625.94,2628.69,2023444.0
1740431520,2628.83,2636.03,2628.83,2633.15,2862016.0
1740431580,2633.15,2635.99,2633.15,2635.22,1415416.0
1740431640,2634.92,2635.19,2629.94,2630.02,1538702.0
1740431700,2629.96,2632.62,2629.29,2632.18,1168526.0
1740431760,2632.12,2636.76,2632.09,2636.75,1556820.0
1740431820,2636.75,2640.99,2636.48,2640.99,2765200.0
1740431880,2640.99,2640.99,2637.51,2638.73,1308102.0
1740431940,2638.73,2640.1,2637.52,2638.09,1132958.0
1740432000,2638.24,2642.24,2638.0,2641.17,869522.0
1740432060,2641.17,2641.5,2640.07,2640.84,481854.0
1740432120,2641.05,2643.9,2641.04,2642.47,1153010.0
1740432180,2642.41,2645.97,2641.76,2645.49,1929108.0
1740432240,2646.62,2651.46,2645.88,2649.97,4156882.0
1740432300,2649.97,2652.81,2649.04,2652.55,1409358.0
1740432360,2652.51,2653.7,2650.01,2651.98,1415834.0
1740432420,2652.34,2652.78,2650.14,2652.66,1229662.0
1740432480,2652.66,2654.37,2652.31,2652.6,1072752.0
1740432540,2652.6,2653.62,2651.11,2653.29,1171258.0
1740432600,2653.29,2656.3,2653.01,2655.72,1508160.0
1740432660,2655.62,2657.32,2653.95,2654.68,2080198.0
1740432720,2654.68,2657.36,2654.11,2657.29,1273428.0
1740432780,2657.29,2657.29,2655.72,2655.73,1347264.0
1740432840,2655.67,2657.28,2653.09,2653.98,1058090.0
1740432900,2653.98,2654.54,2650.8,2652.93,1097756.0
1740432960,2652.93,2654.85,2652.6,2654.85,511938.0
1740433020,2655.04,2655.71,2654.22,2654.61,549306.0
1740433080,2654.61,2654.99,2652.81,2654.07,534386.0
1740433140,2654.07,2654.44,2652.85,2653.91,517762.0
1740433200,2653.91,2653.97,2649.68,2650.38,1114198.0
1740433260,2650.48,2653.02,2650.01,2652.44,936070.0
1740433320,2652.44,2652.45,2650.46,2650.83,782334.0
1740433380,2650.83,2650.83,2646.15,2648.57,1238086.0
1740433440,2648.57,2649.37,2647.79,2649.36,559548.0
1740433500,2649.36,2650.0,2645.18,2645.93,799346.0
1740433560,2645.93,2645.93,2642.91,2645.18,2891096.0
1740433620,2645.18,2645.19,2639.7,2639.7,830498.0
1740433680,2639.7,2639.7,2634.88,2635.97,4740590.0
1740433740,2635.96,2639.78,2635.96,2637.91,1886390.0
1740433800,2637.84,2639.48,2636.89,2638.59,2043554.0
1740433860,2638.62,2638.91,2636.94,2637.37,1042390.0
1740433920,2637.37,2642.65,2637.37,2641.78,1289422.0
1740433980,2641.78,2642.81,2640.0,2642.28,713330.0
1740434040,2642.33,2645.41,2642.33,2645.41,1170940.0
1740434100,2644.96,2646.78,2644.67,2646.36,1134624.0
1740434160,2646.36,2647.0,2642.58,2642.58,578418.0
1740434220,2642.58,2643.6,2639.35,2639.44,1228032.0
1740434280,2639.44,2639.99,2634.84,2635.52,1071974.0
1740434340,2635.52,2636.98,2634.84,2635.47,2039892.0
1740434400,2635.47,2636.93,2632.28,2632.43,2185824.0
1740434460,2632.37,2632.43,2622.19,2622.41,10612212.0
1740434520,2622.36,2626.69,2572.19,2579.02,83739190.0
1740434580,2573.33,2588.95,2555.0,2585.63,90479670.0
1740434640,2585.6,2597.61,2578.62,2578.7,31845470.0
1740434700,2579.95,2597.9,2570.4,2596.54,25336194.0
1740434760,2596.54,2596.54,2583.74,2584.48,18162084.0
1740434820,2584.06,2590.07,2576.74,2588.14,13487494.0
1740434880,2588.08,2589.27,2579.1,2588.02,15246834.0
1740434940,2588.02,2590.3,2571.93,2573.04,11801268.0
1740435000,2571.46,2571.82,2528.09,2562.08,74964290.0
1740435060,2562.08,2574.58,2559.78,2565.49,19850206.0
1740435120,2565.69,2573.31,2563.66,2565.76,13936916.0
1740435180,2564.56,2570.9,2560.26,2561.35,10940244.0
1740435240,2561.49,2569.4,2556.09,2560.14,10631328.0
1740435300,2563.81,2569.92,2559.34,2567.6,14111664.0
1740435360,2567.91,2577.84,2566.26,2568.2,9994106.0
1740435420,2568.72,2568.72,2559.32,2567.04,9757016.0
1740435480,2566.96,2571.63,2558.94,2568.55,9552864.0
1740435540,2568.16,2573.15,2567.46,2572.83,6138284.0
1740435600,2572.93,2573.29,2561.47,2564.78,6101476.0
1740435660,2564.95,2572.07,2563.24,2565.55,5474760.0
1740435720,2565.89,2570.8,2565.89,2567.02,5765444.0
1740435780,2567.02,2569.23,2564.01,2566.05,3843458.0
1740435840,2566.01,2575.1,2564.18,2574.67,5687528.0
1740435900,2574.55,2584.72,2574.55,2580.23,8309018.0
1740435960,2580.23,2589.57,2580.23,2586.84,8715396.0
1740436020,2586.68,2587.02,2576.89,2579.24,6337874.0
1740436080,2580.12,2583.53,2578.23,2582.11,4095404.0
1740436140,2582.11,2583.0,2579.44,2580.82,2635126.0
1740436200,2580.76,2584.49,2579.72,2583.35,2886886.0
1740436260,2583.26,2589.32,2583.08,2588.61,3215876.0
1740436320,2588.55,2589.32,2586.64,2589.32,2680344.0
1740436380,2589.31,2592.7,2587.07,2588.56,4682626.0
1740436440,2588.54,2591.29,2585.3,2590.1,3070648.0
1740436500,2590.13,2591.0,2587.03,2590.5,3014856.0
1740436560,2590.42,2591.27,2584.35,2584.35,3153466.0
1740436620,2584.38,2587.32,2582.52,2584.21,3602912.0
1740436680,2584.07,2584.07,2570.38,2575.24,9631418.0
1740436740,2574.75,2576.52,2574.01,2576.16,3504048.0
1740436800,2575.52,2576.98,2572.17,2572.19,2370108.0
1740436860,2572.26,2573.27,2570.73,2572.87,2432276.0
1740436920,2572.87,2575.28,2570.7,2570.7,2026126.0
1740436980,2571.1,2577.27,2569.07,2574.04,3155376.0
1740437040,2574.04,2579.16,2574.04,2575.84,2265672.0
1740437100,2574.95,2575.81,2567.61,2567.61,2935122.0
1740437160,2567.37,2571.55,2566.07,2568.95,3684592.0
1740437220,2568.95,2569.0,2556.89,2563.76,11871486.0
1740437280,2563.9,2564.45,2556.06,2559.14,2542770.0
1740437340,2559.14,2559.37,2547.99,2550.76,8930738.0
1740437400,2550.76,2562.83,2550.39,2559.26,5453210.0
1740437460,2559.26,2562.18,2558.7,2559.68,2164736.0
1740437520,2559.68,2559.69,2551.74,2553.13,2120738.0
1740437580,2553.07,2553.07,2516.44,2533.9,31857208.0
1740437640,2534.22,2554.14,2531.45,2551.81,14807080.0
1740437700,2551.81,2552.57,2545.34,2546.73,4782262.0
1740437760,2546.21,2546.57,2536.95,2541.56,4740348.0
1740437820,2541.39,2544.64,2529.32,2529.32,6868940.0
1740437880,2529.46,2535.83,2488.68,2511.07,60382092.0
1740437940,2510.87,2522.22,2506.26,2506.58,19389574.0
1740438000,2506.61,2512.58,2464.91,2491.44,56420594.0
1740438060,2491.82,2511.49,2491.82,2504.87,16506030.0
1740438120,2504.87,2509.9,2504.82,2509.45,5709126.0
1740438180,2509.51,2516.97,2508.07,2516.8,8259822.0
1740438240,2516.83,2531.2,2515.72,2528.91,13857264.0
1740438300,2528.91,2528.91,2519.81,2520.68,5712744.0
1740438360,2520.68,2532.88,2520.68,2530.37,6586544.0
1740438420,2530.43,2536.45,2530.31,2534.13,6749732.0
1740438480,2533.77,2536.8,2530.93,2536.36,3850378.0
1740438540,2536.36,2539.89,2535.89,2537.32,5415592.0
1740438600,2537.32,2539.13,2528.6,2531.06,6818242.0
1740438660,2531.41,2540.98,2531.41,2540.9,3572524.0
1740438720,2540.98,2540.98,2536.66,2537.47,2914304.0
1740438780,2537.47,2544.0,2537.47,2542.68,3544396.0
1740438840,2542.94,2543.73,2534.89,2535.36,3450336.0
1740438900,2535.11,2536.23,2526.98,2529.28,6952498.0
1740438960,2529.27,2540.06,2529.27,2539.99,6859574.0
1740439020,2539.99,2542.9,2539.94,2542.9,3138606.0
1740439080,2542.9,2545.94,2541.89,2543.71,3246434.0
1740439140,2543.68,2543.68,2540.09,2540.47,1763594.0
1740439200,2540.47,2546.06,2540.09,2543.8,3681086.0
1740439260,2543.75,2543.75,2536.08,2536.24,2657280.0
1740439320,2536.27,2538.32,2535.44,2537.8,1785942.0
1740439380,2537.8,2537.8,2526.39,2530.48,7902310.0
1740439440,2530.48,2533.53,2528.0,2528.02,2152848.0
1740439500,2527.6,2527.6,2520.01,2524.63,10010928.0
1740439560,2524.94,2528.95,2523.47,2525.36,3003826.0
1740439620,2525.36,2526.36,2519.64,2519.79,3398130.0
1740439680,2519.64,2519.94,2510.79,2513.86,8724900.0
1740439740,2513.87,2522.34,2513.31,2514.43,5010624.0
1740439800,2514.17,2520.16,2514.15,2519.75,3534584.0
1740439860,2519.75,2526.39,2519.73,2526.38,3840392.0
1740439920,2526.38,2526.38,2520.53,2520.53,3303976.0
1740439980,2519.32,2520.24,2506.34,2506.43,7897512.0
1740440040,2506.25,2511.38,2502.71,2504.13,8222930.0
1740440100,2503.88,2503.88,2493.75,2502.63,13124996.0
1740440160,2502.63,2508.29,2498.43,2498.78,5869960.0
1740440220,2497.84,2502.4,2494.63,2499.97,6072638.0
1740440280,2499.97,2514.56,2499.97,2508.64,5967210.0
1740440340,2508.64,2519.6,2507.48,2519.6,5832806.0
1740440400,2519.63,2522.44,2514.94,2522.44,3976888.0
1740440460,2523.36,2532.27,2523.36,2528.6,8275678.0
1740440520,2528.59,2529.76,2525.21,2525.3,6755158.0
1740440580,2525.3,2526.98,2516.89,2521.51,5279420.0
1740440640,2521.81,2528.46,2521.31,2527.47,2852450.0
1740440700,2527.22,2528.23,2524.63,2527.97,2511626.0
1740440760,2527.97,2528.11,2519.3,2519.3,4094380.0
1740440820,2519.24,2524.29,2518.01,2523.17,2474536.0
1740440880,2523.43,2523.6,2519.29,2519.3,1342608.0
1740440940,2519.3,2519.86,2512.82,2512.82,3225494.0
1740441000,2512.87,2513.75,2502.28,2502.28,5881908.0
1740441060,2502.21,2505.8,2501.0,2504.02,6956750.0
1740441120,2503.97,2512.45,2502.98,2505.38,4501066.0
1740441180,2506.15,2516.42,2502.53,2514.01,3868258.0
1740441240,2514.56,2515.12,2511.76,2513.51,2779290.0
1740441300,2513.69,2516.83,2510.57,2512.86,2107604.0
1740441360,2512.81,2512.81,2505.6,2508.09,2224530.0
1740441420,2508.31,2509.99,2506.4,2508.79,2191038.0
1740441480,2508.79,2515.61,2508.72,2514.37,3623846.0
1740441540,2514.37,2514.52,2509.02,2512.33,3011086.0
1740441600,2512.11,2521.42,2510.6,2521.42,8111716.0
1740441660,2521.44,2523.61,2520.19,2523.61,6484640.0
1740441720,2523.64,2528.41,2522.31,2528.4,4532274.0
1740441780,2528.62,2529.29,2524.45,2524.45,4580824.0
1740441840,2524.42,2524.62,2512.73,2514.26,6056464.0
1740441900,2514.37,2521.22,2513.51,2515.03,4591686.0
1740441960,2515.03,2516.76,2503.25,2504.79,8466600.0
1740442020,2504.69,2504.69,2497.4,2497.4,9451182.0
1740442080,2497.4,2506.27,2491.39,2494.43,9254184.0
1740442140,2494.43,2502.2,2493.01,2495.39,5465558.0
1740442200,2495.39,2495.86,2480.61,2484.55,9736420.0
1740442260,2484.55,2489.85,2474.01,2480.15,13509074.0
1740442320,2480.2,2491.71,2476.64,2485.36,11186048.0
1740442380,2485.31,2485.31,2469.52,2474.59,7968942.0
1740442440,2477.18,2479.03,2457.77,2468.28,23307586.0
1740442500,2467.4,2482.37,2466.82,2475.27,13197156.0
1740442560,2475.22,2499.99,2474.5,2499.99,13298114.0
1740442620,2500.05,2500.65,2490.88,2497.74,9958044.0
1740442680,2497.9,2502.22,2493.71,2500.94,5635976.0
1740442740,2500.82,2511.32,2500.44,2510.98,11227266.0
1740442800,2510.98,2519.03,2510.98,2516.97,8263154.0
1740442860,2516.75,2519.03,2509.93,2511.53,8511582.0
1740442920,2511.53,2515.99,2508.74,2512.99,6702822.0
1740442980,2513.01,2521.61,2512.61,2521.61,4292484.0
1740443040,2521.86,2525.65,2518.94,2521.41,6448308.0
1740443100,2521.48,2522.65,2514.31,2516.19,4429768.0
1740443160,2516.33,2520.92,2516.33,2518.3,6084040.0
1740443220,2518.24,2518.32,2507.68,2512.85,5205110.0
1740443280,2512.47,2512.47,2504.01,2505.94,4033858.0
1740443340,2505.94,2508.73,2500.36,2502.8,3106290.0
1740443400,2502.73,2517.34,2502.73,2517.34,6961226.0
1740443460,2516.31,2516.31,2503.74,2503.79,2755838.0
1740443520,2503.67,2503.69,2498.64,2502.84,4710526.0
1740443580,2502.12,2504.99,2493.3,2496.24,2872530.0
1740443640,2497.11,2504.57,2495.47,2500.01,2752802.0
1740443700,2500.01,2500.91,2495.03,2498.6,2597518.0
1740443760,2499.34,2509.67,2499.01,2509.67,3791084.0
1740443820,2509.37,2509.37,2496.93,2497.69,6972976.0
1740443880,2497.51,2498.89,2492.25,2494.11,7250458.0
1740443940,2494.11,2496.78,2489.16,2493.21,7006184.0
1740444000,2493.21,2502.11,2493.21,2496.43,11376138.0
1740444060,2496.55,2501.76,2491.49,2501.46,8230370.0
1740444120,2502.18,2504.4,2495.56,2496.23,8287852.0
1740444180,2495.72,2495.72,2483.04,2487.22,14108796.0
1740444240,2487.13,2494.24,2486.38,2488.63,6615956.0
1740444300,2488.38,2488.38,2480.0,2482.42,8086372.0
1740444360,2482.96,2492.06,2482.93,2490.47,6283832.0
1740444420,2491.06,2500.76,2491.06,2500.23,5744868.0
1740444480,2499.44,2503.6,2498.65,2501.84,7185832.0
1740444540,2501.84,2504.73,2494.74,2504.69,13656306.0
1740444600,2504.84,2510.39,2500.26,2510.1,6897474.0
1740444660,2510.16,2510.28,2503.33,2509.41,4396916.0
1740444720,2508.82,2511.33,2506.47,2511.33,2799834.0
1740444780,2511.71,2511.82,2507.61,2508.22,4789304.0
1740444840,2508.2,2508.22,2500.09,2501.8,4360446.0
1740444900,2501.8,2509.22,2499.53,2509.22,3776820.0
1740444960,2509.22,2509.22,2504.65,2507.28,2809688.0
1740445020,2506.84,2506.98,2498.54,2502.14,3618686.0
1740445080,2502.14,2502.47,2497.19,2498.05,4472842.0
1740445140,2498.46,2498.46,2495.25,2497.78,3046498.0
1740445200,2497.78,2497.85,2493.21,2494.32,4899110.0
1740445260,2494.13,2494.13,2486.74,2491.89,7638018.0
1740445320,2492.16,2497.3,2490.56,2490.56,4930676.0
1740445380,2490.56,2494.33,2489.01,2489.3,3187404.0
1740445440,2489.36,2489.36,2482.39,2484.65,7501656.0
1740445500,2484.71,2488.22,2479.19,2480.06,7983240.0
1740445560,2479.84,2491.9,2479.51,2491.86,5482248.0
1740445620,2491.67,2492.13,2486.92,2491.04,3380872.0
1740445680,2490.92,2490.92,2476.49,2476.59,4230308.0
1740445740,2476.55,2484.01,2475.21,2481.47,7614148.0
1740445800,2481.37,2484.95,2476.58,2479.1,3901260.0
1740445860,2479.1,2479.1,2469.19,2474.4,7292054.0
1740445920,2474.39,2485.69,2474.18,2485.69,4242364.0
1740445980,2485.4,2491.18,2483.69,2490.94,3993644.0
1740446040,2488.98,2493.7,2485.84,2493.14,4099330.0
1740446100,2493.21,2499.95,2488.43,2497.43,7777334.0
1740446160,2497.11,2501.79,2494.01,2496.52,11551674.0
1740446220,2496.52,2498.1,2489.96,2494.86,5794050.0
1740446280,2495.34,2496.45,2481.9,2484.42,8605126.0
1740446340,2483.67,2490.95,2481.64,2489.18,4339852.0
1740446400,2489.23,2489.23,2484.23,2488.8,2892644.0
1740446460,2488.27,2497.43,2488.27,2494.44,3283570.0
1740446520,2494.46,2498.01,2488.27,2498.0,3825186.0
1740446580,2498.0,2500.49,2494.78,2499.72,5621946.0
1740446640,2499.5,2505.49,2496.01,2504.84,5578324.0
1740446700,2504.2,2508.62,2502.19,2503.86,9535732.0
1740446760,2503.86,2503.86,2499.2,2500.64,3155586.0
1740446820,2500.72,2501.38,2497.0,2499.05,1774974.0
1740446880,2499.05,2501.39,2496.14,2496.41,1642980.0
1740446940,2496.43,2499.35,2493.85,2493.86,1986636.0
1740447000,2493.9,2499.21,2492.11,2499.15,2582964.0
1740447060,2499.23,2507.08,2499.23,2506.93,3046288.0
1740447120,2507.21,2511.12,2506.38,2508.72,4255910.0
1740447180,2509.05,2509.91,2504.01,2506.4,2975618.0
1740447240,2506.4,2507.09,2503.6,2506.14,2924192.0
1740447300,2505.54,2505.54,2500.86,2502.53,1923216.0
1740447360,2502.53,2502.53,2495.65,2497.46,4258272.0
1740447420,2497.45,2501.28,2497.45,2499.93,2733654.0
1740447480,2499.93,2507.76,2497.8,2507.15,4993764.0
1740447540,2507.15,2507.26,2501.63,2505.02,4947628.0
1740447600,2505.07,2511.19,2503.68,2509.1,6558934.0
1740447660,2509.3,2511.34,2506.55,2511.34,3538816.0
1740447720,2511.5,2511.9,2508.05,2509.99,2724468.0
1740447780,2509.8,2510.61,2504.87,2504.87,2264232.0
1740447840,2504.76,2506.53,2502.25,2505.94,2686330.0
1740447900,2506.0,2507.15,2498.98,2502.45,4614926.0
1740447960,2502.45,2502.68,2498.16,2499.57,4268282.0
1740448020,2499.56,2499.56,2492.89,2495.5,6798730.0
1740448080,2495.57,2496.51,2490.01,2492.28,3830194.0
1740448140,2492.23,2494.9,2491.95,2494.29,2591090.0
1740448200,2494.34,2494.89,2491.44,2492.74,2390082.0
1740448260,2492.74,2492.75,2486.74,2489.05,6813302.0
1740448320,2488.91,2490.23,2485.89,2487.99,5727666.0
1740448380,2487.99,2492.88,2484.9,2485.57,3892576.0
1740448440,2485.59,2488.44,2484.26,2487.93,3032516.0
1740448500,2487.93,2490.28,2486.06,2490.06,2594308.0
1740448560,2490.05,2491.6,2488.42,2491.06,1785386.0
1740448620,2490.76,2490.91,2486.28,2486.28,1861498.0
1740448680,2486.28,2493.62,2486.28,2493.61,3030174.0
1740448740,2493.61,2495.23,2491.72,2493.44,2050580.0
1740448800,2493.52,2499.99,2492.32,2498.62,4286144.0
1740448860,2499.2,2501.83,2496.43,2501.47,3241496.0
1740448920,2501.47,2505.57,2499.67,2504.93,4755888.0
1740448980,2505.35,2506.99,2502.96,2506.86,4790596.0
1740449040,2506.29,2506.29,2500.05,2503.2,4269712.0
1740449100,2503.2,2507.43,2501.41,2507.16,2965476.0
1740449160,2506.97,2508.39,2503.12,2507.6,1790798.0
1740449220,2507.6,2507.6,2500.31,2500.67,2093792.0
1740449280,2500.29,2500.67,2496.1,2499.03,3461296.0
1740449340,2499.03,2499.86,2495.0,2495.01,1799642.0
1740449400,2495.01,2496.29,2490.31,2492.39,3077596.0
1740449460,2492.39,2497.15,2492.39,2493.47,2126640.0
1740449520,2493.47,2493.47,2487.0,2489.17,3433610.0
1740449580,2489.2,2489.37,2485.0,2485.3,2714948.0
1740449640,2485.69,2486.55,2483.53,2484.91,4054436.0
1740449700,2485.03,2485.37,2480.18,2482.53,5536764.0
1740449760,2482.64,2489.48,2481.07,2488.71,3298806.0
1740449820,2488.71,2489.24,2480.69,2481.23,3768340.0
1740449880,2481.23,2481.52,2472.77,2481.52,12877746.0
1740449940,2481.53,2482.38,2477.86,2481.74,5826154.0
1740450000,2482.06,2486.55,2478.37,2485.26,3942680.0
1740450060,2485.22,2486.14,2477.8,2479.8,4677220.0
1740450120,2479.85,2480.1,2474.99,2476.32,4997648.0
1740450180,2476.28,2483.3,2473.55,2480.94,8093506.0
1740450240,2480.86,2485.76,2480.64,2485.61,3965120.0
1740450300,2485.61,2490.0,2484.07,2489.4,2279124.0
1740450360,2489.4,2491.36,2487.45,2489.76,2589532.0
1740450420,2489.67,2489.67,2486.18,2486.68,2932562.0
1740450480,2486.78,2490.63,2486.78,2490.62,2174962.0
1740450540,2490.62,2494.95,2488.97,2493.9,3562394.0
1740450600,2494.26,2496.35,2493.44,2495.01,3499486.0
1740450660,2495.25,2495.25,2489.07,2489.63,3414370.0
1740450720,2489.58,2504.18,2488.52,2501.5,6681162.0
1740450780,2501.44,2504.28,2500.52,2503.68,6484036.0
1740450840,2503.45,2504.7,2499.48,2501.55,4050036.0
1740450900,2501.55,2504.29,2501.49,2503.56,3126896.0
1740450960,2503.53,2505.2,2499.99,2504.27,3880090.0
1740451020,2504.32,2507.61,2502.81,2506.64,3699116.0
1740451080,2506.47,2507.0,2504.89,2506.96,2296988.0
1740451140,2506.96,2506.96,2502.51,2503.16,2565726.0
1740451200,2503.09,2507.9,2502.42,2507.26,1758350.0
1740451260,2506.3,2509.15,2503.49,2508.11,3184102.0
1740451320,2508.11,2509.29,2506.97,2508.11,1758100.0
1740451380,2508.11,2509.99,2506.99,2508.53,2415948.0
1740451440,2508.54,2516.0,2507.98,2512.03,6978964.0
1740451500,2511.88,2517.49,2511.18,2517.12,4521856.0
1740451560,2517.08,2519.3,2515.69,2519.25,6382890.0
1740451620,2518.76,2522.32,2517.07,2522.32,5342670.0
1740451680,2522.32,2523.36,2515.68,2516.99,4055754.0
1740451740,2517.31,2519.85,2516.43,2517.71,2532662.0
1740451800,2517.71,2518.26,2514.01,2516.16,2366884.0
1740451860,2516.16,2516.54,2512.71,2514.03,2234182.0
1740451920,2514.03,2517.33,2512.92,2517.18,1439580.0
1740451980,2517.18,2520.93,2516.01,2520.75,1734318.0
1740452040,2520.8,2520.99,2519.24,2519.51,2082502.0
1740452100,2519.51,2520.16,2517.34,2517.4,1950260.0
1740452160,2517.32,2517.32,2515.06,2516.14,3521572.0
1740452220,2516.14,2516.6,2513.0,2513.0,2709500.0
1740452280,2512.87,2513.39,2512.2,2512.59,966638.0
1740452340,2512.59,2514.09,2512.2,2512.31,703864.0
1740452400,2512.31,2512.31,2507.45,2508.4,2784228.0
1740452460,2508.13,2509.89,2507.17,2508.09,1618026.0
1740452520,2508.09,2514.17,2508.0,2513.25,1332596.0
1740452580,2513.25,2516.59,2512.7,2514.36,1753450.0
1740452640,2514.41,2514.41,2509.53,2509.66,1214938.0
1740452700,2509.62,2509.62,2505.64,2507.23,2231568.0
1740452760,2507.24,2508.11,2505.75,2506.34,945332.0
1740452820,2506.34,2506.34,2503.06,2504.06,2387462.0
1740452880,2504.06,2505.94,2501.94,2502.87,1805388.0
1740452940,2503.38,2506.6,2502.36,2506.38,3491672.0
1740453000,2506.38,2506.65,2504.45,2504.51,800230.0
1740453060,2504.81,2504.96,2500.18,2501.24,2077466.0
1740453120,2501.24,2502.43,2497.76,2499.52,2934500.0
1740453180,2499.57,2499.96,2497.9,2499.85,1170458.0
1740453240,2499.85,2499.85,2497.43,2497.43,779740.0
1740453300,2497.43,2499.05,2495.04,2495.09,2857058.0
1740453360,2495.09,2503.28,2495.04,2501.19,2255356.0
1740453420,2500.91,2501.64,2496.65,2497.43,1658912.0
1740453480,2497.5,2497.9,2495.85,2497.1,1096392.0
1740453540,2497.05,2497.36,2493.67,2494.96,1463050.0
1740453600,2494.96,2496.2,2489.58,2489.58,3919034.0
1740453660,2489.71,2493.45,2488.78,2491.8,3135086.0
1740453720,2491.8,2495.16,2491.31,2493.79,2013192.0
1740453780,2493.79,2496.05,2490.84,2493.38,1827590.0
1740453840,2493.41,2494.2,2491.1,2492.99,1352712.0
1740453900,2492.97,2497.12,2492.47,2495.6,1907770.0
1740453960,2495.6,2498.09,2491.63,2491.68,1936280.0
1740454020,2491.68,2495.11,2491.61,2494.25,1990364.0
1740454080,2494.24,2496.11,2492.34,2495.94,1190170.0
1740454140,2495.94,2495.94,2491.65,2492.64,1155376.0
1740454200,2492.7,2498.53,2492.12,2497.69,1989048.0
1740454260,2497.72,2502.39,2497.72,2498.7,2725364.0
1740454320,2498.5,2498.5,2494.5,2495.23,2789874.0
1740454380,2495.49,2497.36,2494.57,2496.82,884612.0
1740454440,2496.82,2496.82,2489.84,2489.85,2038914.0
1740454500,2490.19,2490.31,2485.11,2486.5,4582082.0
1740454560,2486.5,2488.99,2484.88,2487.9,5371578.0
1740454620,2487.87,2490.06,2486.64,2489.23,1088378.0
1740454680,2489.41,2493.06,2489.41,2489.69,1573724.0
1740454740,2490.02,2493.62,2490.02,2492.34,1610786.0
1740454800,2491.92,2494.56,2491.01,2494.56,1422770.0
1740454860,2494.56,2499.17,2494.56,2499.17,1715410.0
1740454920,2499.18,2501.22,2499.18,2500.78,2534658.0
1740454980,2500.78,2502.31,2498.06,2499.23,1585696.0
1740455040,2499.42,2501.7,2498.33,2498.67,1266628.0
1740455100,2498.67,2502.52,2498.47,2500.06,1168662.0
1740455160,2499.97,2504.01,2499.97,2502.32,1300178.0
1740455220,2502.37,2506.0,2502.31,2505.81,1553552.0
1740455280,2505.93,2510.64,2505.81,2509.35,3645738.0
1740455340,2509.29,2509.84,2506.77,2509.84,2521962.0
1740455400,2509.92,2511.99,2508.51,2511.15,2168256.0
1740455460,2511.11,2512.82,2509.76,2509.78,2797762.0
1740455520,2509.83,2509.86,2506.35,2508.87,1864700.0
1740455580,2508.87,2508.95,2505.14,2505.56,1313812.0
1740455640,2505.56,2506.94,2503.16,2506.18,2334582.0
1740455700,2506.18,2506.18,2503.44,2504.29,865662.0
1740455760,2505.05,2505.05,2504.74,2504.74,8.0
1740455820,2501.35,2501.36,2498.06,2498.85,4156396.0
1740455880,2498.85,2499.0,2496.16,2497.02,1945978.0
1740455940,2497.02,2497.02,2490.96,2493.71,2807668.0
1740456000,2493.93,2494.14,2490.01,2493.58,5765862.0
1740456060,2493.74,2493.74,2488.33,2489.01,4695094.0
1740456120,2489.02,2490.82,2483.67,2485.49,9111442.0
1740456180,2485.49,2492.2,2484.51,2490.13,4821102.0
1740456240,2490.13,2492.2,2486.21,2487.67,3211496.0
1740456300,2487.71,2491.61,2487.71,2490.78,2728282.0
1740456360,2490.89,2491.31,2487.51,2487.51,2238710.0
1740456420,2487.51,2491.49,2484.23,2485.23,7977374.0
1740456480,2485.3,2490.34,2484.72,2489.93,1888220.0
1740456540,2489.93,2489.93,2485.74,2488.19,2862524.0
1740456600,2487.92,2488.92,2486.52,2486.78,1101808.0
1740456660,2486.74,2487.06,2477.87,2478.64,8510942.0
1740456720,2478.79,2486.06,2478.64,2485.56,4321360.0
1740456780,2485.56,2488.8,2484.63,2485.04,3331932.0
1740456840,2484.89,2492.73,2484.55,2491.6,3145138.0
1740456900,2491.72,2494.89,2489.07,2493.98,2607584.0
1740456960,2493.99,2500.75,2493.99,2499.68,4979840.0
1740457020,2499.68,2503.72,2499.46,2502.24,4423164.0
1740457080,2502.24,2504.18,2499.53,2502.87,2886960.0
1740457140,2502.87,2502.87,2496.89,2498.05,3063762.0
1740457200,2498.11,2501.73,2494.72,2501.62,2313650.0
1740457260,2501.77,2503.74,2501.19,2502.73,2182888.0
1740457320,2502.93,2503.33,2498.72,2499.69,1967594.0
1740457380,2499.69,2503.24,2498.82,2502.99,1038204.0
1740457440,2503.18,2503.19,2499.99,2500.01,1545486.0
1740457500,2500.01,2500.32,2496.24,2497.2,1131640.0
1740457560,2497.2,2498.85,2495.65,2498.15,723498.0
1740457620,2498.21,2500.73,2496.32,2500.73,1698138.0
1740457680,2500.73,2502.48,2499.65,2502.48,816048.0
1740457740,2502.48,2502.48,2499.17,2499.41,1607876.0
1740457800,2499.78,2500.42,2491.01,2491.42,2726766.0
1740457860,2491.42,2491.49,2485.25,2487.44,5467934.0
1740457920,2487.44,2488.37,2481.11,2481.8,5639018.0
1740457980,2481.75,2484.72,2479.03,2484.37,5376192.0
1740458040,2484.52,2485.71,2483.19,2484.67,1931832.0
1740458100,2484.44,2486.24,2480.01,2480.01,4004526.0
1740458160,2479.85,2483.8,2479.64,2480.37,2739524.0
1740458220,2480.01,2483.59,2478.64,2482.65,3192816.0
1740458280,2482.71,2486.92,2481.61,2486.04,1582344.0
1740458340,2485.9,2486.22,2482.91,2484.61,1194484.0
1740458400,2484.61,2491.83,2484.01,2491.32,2384464.0
1740458460,2491.37,2493.44,2489.65,2491.75,1861920.0
1740458520,2491.62,2499.26,2490.55,2499.25,6881646.0
1740458580,2499.35,2499.4,2495.2,2497.76,1965810.0
1740458640,2497.82,2497.82,2494.35,2494.35,1956818.0
1740458700,2494.33,2494.68,2489.75,2491.95,2275052.0
1740458760,2491.78,2491.78,2487.81,2490.53,1450160.0
1740458820,2490.12,2490.12,2487.74,2489.03,1307206.0
1740458880,2489.03,2491.69,2487.89,2488.79,1065014.0
1740458940,2488.67,2494.73,2487.01,2492.88,1722622.0
1740459000,2492.78,2494.66,2490.81,2494.56,2168582.0
1740459060,2494.66,2498.55,2494.66,2496.89,1802126.0
1740459120,2496.89,2498.64,2495.48,2498.2,1560242.0
1740459180,2498.2,2498.23,2495.94,2496.57,1315200.0
1740459240,2496.57,2497.5,2493.85,2497.48,1359466.0
1740459300,2497.48,2499.0,2497.11,2498.61,1095680.0
1740459360,2498.61,2499.36,2495.73,2498.95,1725556.0
1740459420,2498.95,2498.99,2495.35,2496.48,972090.0
1740459480,2496.51,2497.61,2492.53,2493.31,1150288.0
1740459540,2493.31,2494.48,2490.0,2490.55,801372.0
1740459600,2490.48,2491.25,2488.01,2488.85,1731230.0
1740459660,2488.75,2488.98,2485.01,2485.72,2039222.0
1740459720,2485.73,2486.91,2481.7,2484.22,4843478.0
1740459780,2484.22,2492.02,2482.47,2491.64,2503890.0
1740459840,2491.64,2495.32,2491.3,2492.81,2472338.0
1740459900,2492.81,2497.94,2489.48,2497.85,2739126.0
1740459960,2498.17,2500.99,2496.36,2498.54,4927224.0
1740460020,2498.3,2498.88,2494.47,2498.88,2855542.0
1740460080,2498.82,2498.98,2495.79,2498.98,2519496.0
1740460140,2498.93,2498.93,2491.86,2495.64,3997720.0
1740460200,2495.59,2497.05,2492.74,2496.4,1101788.0
1740460260,2496.4,2501.82,2496.24,2500.71,3476098.0
1740460320,2500.64,2502.24,2500.01,2500.49,2172292.0
1740460380,2500.72,2501.04,2496.96,2497.57,1214892.0
1740460440,2497.39,2500.42,2497.39,2499.82,1593988.0
1740460500,2499.82,2502.57,2497.29,2502.39,3634152.0
1740460560,2502.39,2505.6,2498.89,2505.2,3696616.0
1740460620,2505.07,2508.0,2505.07,2505.21,6162788.0
1740460680,2505.03,2506.13,2501.31,2505.85,2562702.0
1740460740,2505.31,2507.84,2503.71,2507.39,1594384.0
1740460800,2507.34,2509.64,2507.14,2507.97,3601244.0
1740460860,2507.93,2509.84,2506.35,2508.29,4567114.0
1740460920,2508.18,2508.78,2504.76,2506.47,2430392.0
1740460980,2506.47,2510.35,2506.47,2508.18,1775312.0
1740461040,2508.06,2510.49,2506.78,2509.89,2577418.0
1740461100,2509.89,2511.85,2507.59,2507.59,2334566.0
1740461160,2507.59,2508.07,2503.5,2504.82,3458666.0
1740461220,2504.2,2505.0,2503.07,2503.35,1277930.0
1740461280,2503.09,2504.57,2501.27,2502.38,1559530.0
1740461340,2502.38,2503.66,2500.04,2502.03,2436244.0
1740461400,2502.13,2504.62,2501.35,2504.44,1862408.0
1740461460,2504.44,2508.98,2504.44,2508.42,2526468.0
1740461520,2508.65,2509.44,2506.53,2508.65,3017624.0
1740461580,2508.65,2509.6,2505.12,2508.11,944560.0
1740461640,2508.38,2509.7,2507.12,2507.33,1197970.0
1740461700,2507.26,2507.26,2503.69,2506.57,1162596.0
1740461760,2506.57,2508.4,2506.1,2506.12,608890.0
1740461820,2506.17,2506.98,2504.64,2505.72,683414.0
1740461880,2505.44,2507.0,2504.69,2506.99,521404.0
1740461940,2506.99,2507.59,2503.39,2506.41,878690.0
1740462000,2506.41,2506.44,2503.85,2504.06,615980.0
1740462060,2504.01,2504.41,2500.42,2501.3,1957902.0
1740462120,2501.3,2502.14,2499.64,2501.95,1302424.0
1740462180,2501.99,2503.89,2501.95,2503.81,993598.0
1740462240,2503.88,2505.14,2503.24,2504.68,434490.0
1740462300,2504.74,2506.15,2502.17,2506.15,858690.0
1740462360,2506.15,2507.2,2505.43,2505.48,958712.0
1740462420,2505.48,2505.48,2502.95,2504.15,737766.0
1740462480,2504.12,2504.99,2502.01,2502.95,545236.0
1740462540,2503.0,2505.34,2502.68,2503.9,656244.0
1740462600,2503.92,2504.17,2500.73,2501.49,1369156.0
1740462660,2501.49,2502.19,2500.5,2501.26,727250.0
1740462720,2501.26,2502.89,2500.5,2501.47,848422.0
1740462780,2501.47,2503.76,2500.64,2503.32,620884.0
1740462840,2503.32,2503.54,2501.63,2503.52,650150.0
1740462900,2503.53,2506.2,2502.89,2505.01,1307280.0
1740462960,2504.68,2505.98,2503.84,2505.0,805098.0
1740463020,2505.0,2505.0,2502.64,2502.98,710250.0
1740463080,2502.98,2503.47,2501.89,2503.43,359456.0
1740463140,2503.36,2504.94,2502.71,2504.94,790548.0
1740463200,2504.86,2507.59,2504.36,2505.9,7418828.0
1740463260,2505.94,2506.69,2502.65,2503.35,1572602.0
1740463320,2503.35,2503.35,2500.38,2501.78,1368194.0
1740463380,2501.78,2502.45,2497.54,2499.23,2527962.0
1740463440,2499.22,2499.23,2493.77,2494.01,5224742.0
1740463500,2494.19,2495.99,2491.74,2495.07,3936142.0
1740463560,2495.08,2495.95,2491.83,2492.02,1983628.0
1740463620,2491.96,2492.62,2490.4,2491.88,2372068.0
1740463680,2491.92,2492.91,2489.78,2490.26,2009706.0
1740463740,2490.26,2491.53,2488.96,2491.35,2725562.0
1740463800,2491.28,2492.88,2489.96,2490.78,1972212.0
1740463860,2491.04,2492.57,2489.78,2489.98,2087588.0
1740463920,2489.97,2491.69,2489.56,2490.45,1826950.0
1740463980,2490.77,2493.74,2490.77,2493.01,2361136.0
1740464040,2493.16,2493.85,2491.59,2491.73,1419884.0
1740464100,2491.78,2492.95,2489.24,2489.49,2547174.0
1740464160,2489.66,2491.3,2488.9,2490.6,1488528.0
1740464220,2491.06,2495.83,2490.6,2495.81,1619142.0
1740464280,2495.97,2497.74,2494.52,2495.47,1373950.0
1740464340,2495.42,2496.72,2494.47,2494.51,781856.0
1740464400,2494.38,2497.14,2494.13,2496.7,1215002.0
1740464460,2496.7,2501.99,2496.7,2500.12,5282802.0
1740464520,2500.12,2502.81,2499.32,2501.98,4030978.0
1740464580,2501.98,2502.64,2500.2,2501.28,952254.0
1740464640,2501.39,2501.39,2497.3,2497.81,699890.0
1740464700,2497.81,2497.84,2494.77,2494.77,875814.0
1740464760,2494.77,2495.82,2491.81,2492.99,1515092.0
1740464820,2492.97,2495.5,2492.63,2494.28,560870.0
1740464880,2494.28,2494.28,2492.22,2493.7,1034192.0
1740464940,2493.76,2494.62,2492.07,2492.07,797802.0
1740465000,2491.96,2492.92,2490.05,2492.86,1463564.0
1740465060,2493.03,2496.02,2493.03,2495.26,1139684.0
1740465120,2494.69,2496.24,2491.4,2491.78,1448378.0
1740465180,2491.78,2491.78,2486.55,2487.99,6323328.0
1740465240,2488.16,2490.58,2488.0,2489.61,1910692.0
1740465300,2489.68,2490.2,2487.62,2489.3,2012346.0
1740465360,2489.44,2490.9,2488.94,2490.3,1412224.0
1740465420,2490.3,2493.16,2486.2,2492.53,2469804.0
1740465480,2492.46,2493.53,2491.57,2493.25,1667998.0
1740465540,2493.2,2494.91,2491.46,2494.78,975506.0
1740465600,2494.83,2495.09,2490.84,2491.46,878012.0
1740465660,2491.46,2491.68,2487.5,2488.66,1106072.0
1740465720,2488.86,2491.99,2488.66,2490.47,1339970.0
1740465780,2490.47,2494.3,2490.42,2493.9,628966.0
1740465840,2493.9,2493.9,2492.16,2493.43,460174.0
1740465900,2493.48,2494.6,2491.86,2492.0,681116.0
1740465960,2492.0,2494.82,2490.31,2494.3,953538.0
1740466020,2494.27,2495.69,2493.64,2494.37,2010120.0
1740466080,2494.14,2495.74,2487.76,2487.96,2161528.0
1740466140,2487.97,2491.23,2487.06,2488.45,1432182.0
1740466200,2488.33,2489.23,2486.85,2487.17,1179992.0
1740466260,2487.17,2488.14,2483.86,2484.96,5741788.0
1740466320,2484.96,2486.07,2482.7,2483.81,2033486.0
1740466380,2483.81,2484.82,2482.76,2484.36,1787574.0
1740466440,2484.36,2484.6,2479.66,2481.64,5314416.0
1740466500,2481.64,2482.64,2478.21,2481.44,4613046.0
1740466560,2481.65,2485.15,2480.7,2481.15,1820214.0
1740466620,2481.22,2482.41,2479.99,2480.29,2940880.0
1740466680,2480.35,2481.25,2477.97,2481.2,4625742.0
1740466740,2481.21,2483.51,2479.0,2479.71,1649424.0
1740466800,2480.14,2483.55,2476.51,2477.5,6762998.0
1740466860,2477.51,2479.32,2476.07,2476.93,3581296.0
1740466920,2476.89,2476.89,2469.96,2474.57,10232004.0
1740466980,2474.74,2479.34,2471.68,2476.12,6151886.0
1740467040,2476.12,2476.12,2464.04,2466.65,13176002.0
1740467100,2466.68,2470.32,2465.24,2467.69,4830150.0
1740467160,2467.69,2468.21,2418.16,2427.68,74492436.0
1740467220,2426.2,2443.48,2426.2,2441.87,55844886.0
1740467280,2442.34,2446.77,2431.81,2433.8,13506808.0
1740467340,2432.92,2443.55,2432.46,2433.95,11651506.0
1740467400,2434.03,2440.47,2406.5,2410.52,39439624.0
1740467460,2411.65,2429.35,2410.52,2425.8,37330390.0
1740467520,2426.24,2432.51,2426.18,2426.75,16890082.0
1740467580,2426.48,2431.54,2407.15,2416.02,31212036.0
1740467640,2416.04,2427.22,2416.04,2424.05,15175662.0
1740467700,2422.22,2430.48,2418.25,2429.84,13068506.0
1740467760,2429.84,2441.7,2429.84,2435.74,15095972.0
1740467820,2435.7,2440.41,2433.74,2433.92,6946654.0
1740467880,2433.92,2436.62,2428.21,2428.38,7648040.0
1740467940,2428.95,2435.84,2427.61,2431.29,6942450.0
1740468000,2431.61,2433.35,2426.77,2431.99,11166508.0
1740468060,2432.16,2435.96,2428.75,2428.78,5552734.0
1740468120,2428.76,2428.82,2421.03,2421.03,7999042.0
1740468180,2420.38,2421.64,2408.75,2411.93,20420296.0
1740468240,2411.52,2418.55,2381.24,2388.03,73297096.0
1740468300,2387.61,2391.93,2313.59,2357.03,149945670.0
1740468360,2357.55,2366.56,2328.72,2329.47,54848042.0
1740468420,2328.24,2363.62,2318.61,2354.55,40944164.0
1740468480,2354.55,2375.35,2354.55,2372.66,39305768.0
1740468540,2372.85,2375.7,2357.57,2364.02,23074486.0
1740468600,2365.68,2370.92,2359.63,2369.69,15485770.0
1740468660,2369.89,2381.4,2369.89,2371.43,19600220.0
1740468720,2371.43,2372.55,2352.43,2356.56,17652746.0
1740468780,2356.56,2358.68,2340.73,2341.14,21281552.0
1740468840,2341.61,2349.68,2337.18,2338.3,16685204.0
1740468900,2338.53,2346.61,2327.07,2344.37,35147710.0
1740468960,2344.73,2359.74,2344.73,2351.96,19710782.0
1740469020,2351.65,2354.62,2330.36,2334.86,18935832.0
1740469080,2334.9,2358.3,2333.89,2357.13,18657664.0
1740469140,2357.97,2369.65,2357.97,2369.08,22580990.0
1740469200,2369.21,2378.88,2363.47,2363.47,17698594.0
1740469260,2363.21,2370.41,2352.89,2353.05,14157954.0
1740469320,2353.62,2355.58,2347.06,2355.58,13732264.0
1740469380,2356.3,2371.25,2356.3,2370.53,11732270.0
1740469440,2370.59,2374.18,2366.63,2369.28,11002196.0
1740469500,2367.83,2382.62,2360.25,2382.62,14405306.0
1740469560,2382.92,2385.22,2370.45,2374.84,17347670.0
1740469620,2374.75,2385.11,2374.75,2383.72,9280476.0
1740469680,2384.65,2387.72,2377.12,2386.79,12307524.0
1740469740,2385.84,2390.04,2381.01,2381.01,10239292.0
1740469800,2380.02,2380.58,2371.85,2373.8,12161316.0
1740469860,2373.78,2383.84,2372.59,2375.72,12322038.0
1740469920,2375.81,2384.36,2375.8,2383.3,8895142.0
1740469980,2383.73,2389.01,2379.47,2388.76,9591646.0
1740470040,2388.82,2389.64,2380.01,2382.62,7315974.0
1740470100,2382.71,2385.81,2375.51,2375.55,7397100.0
1740470160,2375.59,2376.6,2370.01,2376.19,9541958.0
1740470220,2376.64,2379.46,2373.07,2376.09,10568834.0
1740470280,2376.46,2378.77,2367.85,2368.67,9378390.0
1740470340,2368.69,2371.64,2367.49,2367.49,4679128.0
1740470400,2367.42,2367.63,2356.44,2363.04,12979976.0
1740470460,2364.17,2374.77,2364.07,2371.49,9393926.0
1740470520,2371.61,2373.35,2363.52,2368.06,9325828.0
1740470580,2368.06,2382.23,2368.06,2373.19,9076860.0
1740470640,2373.45,2386.72,2373.45,2386.7,14679378.0
1740470700,2386.51,2388.09,2378.24,2387.78,19499986.0
1740470760,2387.78,2392.61,2382.84,2385.28,13382532.0
1740470820,2385.7,2385.7,2373.07,2375.79,6815806.0
1740470880,2375.72,2389.22,2375.72,2387.73,5335256.0
1740470940,2387.53,2390.12,2386.26,2387.6,5658380.0
1740471000,2387.74,2387.74,2381.28,2386.07,8097122.0
1740471060,2386.07,2388.69,2381.57,2388.64,4408250.0
1740471120,2388.47,2388.64,2382.72,2386.97,4050744.0
1740471180,2386.91,2386.91,2382.48,2382.56,4240554.0
1740471240,2382.51,2387.99,2379.99,2387.53,4296698.0
1740471300,2387.48,2392.06,2385.64,2392.06,5939994.0
1740471360,2392.06,2395.9,2391.16,2394.51,8013580.0
1740471420,2394.51,2398.05,2389.8,2397.68,9744828.0
1740471480,2397.74,2397.74,2393.17,2396.48,5452676.0
1740471540,2396.86,2408.09,2396.86,2408.09,21174218.0
1740471600,2408.21,2411.65,2401.71,2408.15,16047454.0
1740471660,2408.17,2408.36,2401.55,2403.7,7538482.0
1740471720,2403.82,2404.75,2396.71,2399.35,11449106.0
1740471780,2399.19,2401.48,2397.47,2399.85,4668302.0
1740471840,2399.85,2405.96,2399.49,2400.74,5182340.0
1740471900,2400.79,2402.36,2398.2,2400.9,5528006.0
1740471960,2400.94,2402.33,2398.89,2400.12,1894030.0
1740472020,2400.07,2408.24,2399.01,2406.43,4304918.0
1740472080,2406.4,2406.56,2401.01,2403.89,2500480.0
1740472140,2403.63,2404.1,2400.01,2401.49,2389808.0
1740472200,2402.16,2407.2,2399.44,2406.17,3115014.0
1740472260,2406.17,2410.04,2401.73,2409.38,3971408.0
1740472320,2409.38,2415.57,2406.75,2414.64,9418322.0
1740472380,2414.84,2414.84,2404.96,2410.96,5518252.0
1740472440,2411.1,2412.3,2407.71,2409.44,5169982.0
1740472500,2409.45,2412.34,2408.61,2411.85,3600600.0
1740472560,2411.9,2413.04,2408.01,2409.14,2920834.0
1740472620,2409.79,2411.94,2406.35,2411.94,3899730.0
1740472680,2411.5,2412.46,2408.18,2408.85,4727212.0
1740472740,2408.85,2411.6,2406.36,2411.6,3234898.0
1740472800,2411.43,2411.43,2405.06,2406.27,3779644.0
1740472860,2406.3,2406.68,2404.01,2404.47,2734840.0
1740472920,2404.53,2405.74,2401.19,2404.88,2547902.0
1740472980,2404.88,2410.07,2404.88,2410.0,2535872.0
1740473040,2410.0,2411.65,2410.0,2411.35,1956932.0
1740473100,2411.47,2413.2,2410.38,2412.77,1909760.0
1740473160,2412.81,2414.52,2408.67,2410.31,4311334.0
1740473220,2410.31,2410.31,2407.85,2407.85,252202.0
1740473280,2406.09,2408.78,2406.08,2408.78,1521670.0
1740473340,2408.78,2408.78,2402.44,2402.9,4552584.0
1740473400,2402.96,2404.78,2400.31,2402.12,5820832.0
1740473460,2402.0,2403.87,2400.74,2403.19,2577408.0
1740473520,2403.19,2403.19,2400.01,2401.27,3200948.0
1740473580,2401.28,2402.58,2400.55,2401.98,2368884.0
1740473640,2401.98,2402.4,2400.43,2401.68,1277036.0
1740473700,2401.68,2402.42,2398.8,2399.79,2148034.0
1740473760,2399.87,2400.61,2394.43,2398.62,7351570.0
1740473820,2398.62,2399.66,2396.74,2396.8,2190124.0
1740473880,2396.8,2398.9,2395.72,2398.89,2311772.0
1740473940,2398.81,2398.81,2395.85,2396.07,3420428.0
1740474000,2396.11,2398.45,2394.15,2396.07,3613864.0
1740474060,2396.07,2398.43,2394.56,2398.34,2457078.0
1740474120,2398.34,2400.54,2396.64,2400.53,2108174.0
1740474180,2400.53,2403.66,2400.53,2403.51,2529620.0
1740474240,2403.51,2406.09,2403.15,2405.49,3488704.0
1740474300,2405.46,2407.07,2404.32,2404.64,2422040.0
1740474360,2404.64,2404.64,2402.0,2403.84,2289014.0
1740474420,2403.93,2408.37,2403.72,2408.32,5717616.0
1740474480,2408.38,2408.45,2400.01,2400.42,3236860.0
1740474540,2400.42,2404.49,2400.42,2400.61,7028068.0
1740474600,2400.9,2401.72,2398.57,2399.05,6156720.0
1740474660,2399.59,2402.76,2397.9,2400.01,4398248.0
1740474720,2400.01,2405.36,2400.01,2403.67,2528374.0
1740474780,2403.67,2403.72,2395.73,2398.99,4007154.0
1740474840,2398.99,2399.95,2396.54,2396.54,1649330.0
1740474900,2396.6,2400.3,2396.2,2398.96,2915478.0
1740474960,2399.05,2399.05,2392.87,2397.4,4226914.0
1740475020,2397.84,2399.69,2395.1,2397.57,2580676.0
1740475080,2397.48,2397.6,2393.64,2394.12,2837574.0
1740475140,2394.12,2395.72,2392.54,2393.47,5497732.0
1740475200,2393.47,2394.68,2389.93,2394.56,5843236.0
1740475260,2394.56,2394.73,2386.01,2389.46,13530606.0
1740475320,2389.41,2389.99,2383.83,2388.96,9947554.0
1740475380,2389.06,2389.06,2382.83,2387.7,7102944.0
1740475440,2387.7,2391.11,2386.69,2390.07,3899910.0
1740475500,2390.76,2390.99,2385.68,2389.4,4115994.0
1740475560,2389.21,2390.97,2385.03,2385.88,3359126.0
1740475620,2385.88,2389.22,2385.88,2386.3,4005142.0
1740475680,2386.35,2387.83,2380.01,2380.9,5898628.0
1740475740,2380.98,2382.95,2376.83,2382.1,7537168.0
1740475800,2382.65,2387.14,2382.49,2384.62,6986110.0
1740475860,2383.53,2385.99,2382.01,2384.67,3868254.0
1740475920,2384.77,2391.92,2384.4,2390.55,4968208.0
1740475980,2390.6,2391.18,2387.59,2388.38,2727428.0
1740476040,2388.25,2392.15,2388.25,2390.54,2505146.0
1740476100,2390.24,2393.56,2388.42,2390.78,4739398.0
1740476160,2390.78,2396.1,2389.55,2396.1,5187854.0
1740476220,2396.1,2396.75,2391.03,2392.21,4330520.0
1740476280,2392.22,2393.32,2390.32,2391.73,2047362.0
1740476340,2391.73,2394.46,2391.66,2394.4,1637436.0
1740476400,2394.4,2396.06,2393.07,2395.47,2688550.0
1740476460,2395.47,2398.98,2395.19,2396.93,3377448.0
1740476520,2396.67,2396.67,2393.25,2393.74,660638.0
1740476580,2394.0,2394.0,2391.93,2392.39,349472.0
1740476640,2392.73,2394.78,2390.74,2391.19,483328.0
1740476700,2391.3,2393.78,2390.51,2393.59,347404.0
1740476760,2393.59,2397.97,2393.59,2396.64,540792.0
1740476820,2396.66,2396.66,2391.3,2391.35,432680.0
1740476880,2391.41,2392.05,2389.41,2391.5,540216.0
1740476940,2391.5,2394.83,2389.81,2394.82,412828.0
1740477000,2394.87,2395.55,2386.97,2387.56,708884.0
1740477060,2387.23,2387.78,2382.53,2387.33,1307942.0
1740477120,2387.6,2389.31,2384.2,2384.2,622864.0
1740477180,2384.2,2385.33,2379.18,2384.95,3118198.0
1740477240,2384.96,2387.4,2382.74,2383.38,966080.0
1740477300,2383.34,2384.4,2380.73,2383.88,742052.0
1740477360,2383.9,2384.93,2381.1,2381.9,1265226.0
1740477420,2382.13,2384.97,2381.38,2384.56,923640.0
1740477480,2384.56,2387.56,2383.3,2387.36,406888.0
1740477540,2387.04,2387.04,2381.7,2382.23,405642.0
1740477600,2382.23,2384.72,2381.82,2383.43,484546.0
1740477660,2384.08,2384.41,2365.11,2367.91,5756736.0
1740477720,2368.88,2387.52,2368.24,2383.98,3980296.0
1740477780,2383.97,2394.47,2383.97,2394.34,1613760.0
1740477840,2394.41,2404.31,2394.3,2403.72,4761810.0
1740477900,2403.18,2405.78,2395.94,2397.03,2152994.0
1740477960,2397.03,2403.38,2396.67,2396.95,1519502.0
1740478020,2396.65,2403.38,2395.28,2398.99,1597604.0
1740478080,2398.99,2398.99,2392.97,2393.77,1024046.0
1740478140,2393.77,2395.14,2390.0,2390.11,1795792.0
1740478200,2390.17,2390.52,2385.07,2385.18,1255508.0
1740478260,2385.18,2386.02,2376.73,2376.73,3315714.0
1740478320,2376.75,2385.99,2376.75,2380.81,1341480.0
1740478380,2380.55,2380.55,2376.43,2378.53,2226386.0
1740478440,2378.36,2380.9,2373.72,2374.95,1937464.0
1740478500,2374.91,2380.58,2373.09,2378.13,1646600.0
1740478560,2378.13,2378.45,2372.02,2372.73,1274818.0
1740478620,2372.45,2379.99,2371.74,2376.08,1913260.0
1740478680,2376.01,2378.7,2368.7,2370.69,1491328.0
1740478740,2370.73,2378.98,2370.73,2375.23,865446.0
1740478800,2375.28,2377.03,2368.09,2369.37,1327790.0
1740478860,2369.45,2369.46,2356.55,2363.83,6952400.0
1740478920,2364.62,2366.09,2358.01,2361.34,3252994.0
1740478980,2361.28,2367.78,2356.38,2364.27,2707276.0
1740479040,2364.36,2373.06,2362.79,2368.37,2523996.0
1740479100,2367.71,2370.3,2358.23,2358.7,1631456.0
1740479160,2359.06,2371.7,2357.69,2370.19,1804012.0
1740479220,2371.07,2377.73,2368.0,2372.33,2562268.0
1740479280,2372.33,2383.56,2372.33,2381.64,2380352.0
1740479340,2381.75,2387.27,2378.59,2384.68,1762756.0
1740479400,2384.68,2396.25,2380.93,2389.96,2435850.0
1740479460,2389.56,2403.04,2387.28,2395.14,6304600.0
1740479520,2394.56,2400.83,2391.86,2397.96,2322972.0
1740479580,2398.35,2407.31,2397.72,2407.31,2657362.0
1740479640,2406.12,2411.44,2401.91,2405.01,3120686.0
1740479700,2404.89,2405.35,2399.64,2404.1,1987456.0
1740479760,2403.55,2410.81,2403.55,2407.72,1625540.0
1740479820,2407.33,2407.33,2401.8,2406.51,1010876.0
1740479880,2406.3,2406.36,2401.0,2401.62,975988.0
1740479940,2401.67,2409.89,2401.19,2407.17,1871956.0
1740480000,2407.11,2408.78,2405.7,2406.64,714602.0
1740480060,2406.75,2407.72,2403.77,2404.02,710398.0
1740480120,2404.0,2404.54,2400.1,2401.03,2113566.0
1740480180,2400.99,2401.6,2397.26,2398.2,1199144.0
1740480240,2398.41,2400.6,2397.87,2399.89,724428.0
1740480300,2399.89,2400.4,2392.81,2392.81,1187278.0
1740480360,2392.68,2394.99,2391.05,2393.65,1322596.0
1740480420,2393.32,2400.39,2390.62,2399.45,1355208.0
1740480480,2399.43,2399.43,2397.22,2398.18,500218.0
1740480540,2398.18,2399.03,2393.39,2394.45,547152.0
1740480600,2394.09,2396.06,2392.67,2396.06,409832.0
1740480660,2396.06,2396.06,2392.31,2395.39,283968.0
1740480720,2395.36,2403.78,2395.2,2401.04,1661574.0
1740480780,2401.35,2403.51,2396.72,2403.27,487158.0
1740480840,2403.27,2403.27,2396.86,2397.11,456580.0
1740480900,2397.43,2403.06,2396.85,2401.31,699632.0
1740480960,2401.13,2402.98,2399.26,2401.91,433460.0
1740481020,2401.91,2401.91,2399.32,2399.93,378576.0
1740481080,2399.96,2399.96,2394.5,2394.78,459438.0
1740481140,2394.78,2395.56,2393.1,2394.1,604500.0
1740481200,2394.1,2395.3,2391.94,2392.11,700336.0
1740481260,2392.11,2392.53,2388.31,2390.64,1066304.0
1740481320,2390.64,2390.81,2385.15,2385.15,968708.0
1740481380,2385.21,2390.27,2382.05,2389.92,1133862.0
1740481440,2389.92,2389.92,2382.86,2386.39,1310384.0
1740481500,2386.45,2387.41,2378.97,2382.38,2482356.0
1740481560,2382.38,2382.38,2376.26,2377.72,1883068.0
1740481620,2377.79,2379.0,2377.21,2378.85,1058236.0
1740481680,2378.57,2382.36,2376.32,2379.98,1875348.0
1740481740,2379.98,2384.95,2377.7,2381.57,978940.0
1740481800,2381.57,2381.57,2375.65,2378.35,866804.0
1740481860,2378.35,2388.8,2377.43,2383.99,3247648.0
1740481920,2383.99,2387.88,2381.88,2386.53,1168700.0
1740481980,2386.53,2387.97,2383.03,2383.03,1290552.0
1740482040,2383.03,2383.03,2379.01,2380.61,636492.0
1740482100,2380.61,2381.48,2378.01,2378.98,537670.0
1740482160,2378.98,2380.89,2376.49,2377.56,627920.0
1740482220,2377.44,2378.96,2375.09,2377.43,1871660.0
1740482280,2377.49,2380.39,2377.01,2379.78,1437828.0
1740482340,2379.78,2380.39,2375.56,2376.47,570760.0
1740482400,2376.78,2377.3,2374.55,2376.03,764648.0
1740482460,2376.28,2378.15,2371.89,2377.78,1590352.0
1740482520,2378.14,2381.44,2376.78,2376.78,805018.0
1740482580,2376.92,2376.99,2372.11,2372.52,852956.0
1740482640,2372.57,2375.28,2370.07,2370.47,1322712.0
1740482700,2370.75,2373.3,2367.35,2369.39,1712300.0
1740482760,2369.17,2372.19,2367.97,2371.89,837124.0
1740482820,2371.85,2377.89,2371.47,2373.22,1161562.0
1740482880,2373.17,2375.99,2371.36,2375.99,333352.0
1740482940,2375.99,2377.68,2373.19,2377.01,834046.0
1740483000,2377.06,2381.34,2376.43,2381.02,1159496.0
1740483060,2381.06,2381.65,2378.51,2380.65,822012.0
1740483120,2380.57,2385.61,2376.47,2383.52,1173672.0
1740483180,2383.47,2384.03,2377.22,2378.23,1091288.0
1740483240,2378.06,2381.06,2376.91,2380.69,541488.0
1740483300,2380.69,2383.72,2380.0,2380.64,749196.0
1740483360,2380.72,2387.73,2380.47,2387.03,613662.0
1740483420,2387.03,2387.29,2381.56,2385.94,566832.0
1740483480,2385.93,2392.02,2385.37,2391.6,1403254.0
1740483540,2391.59,2396.42,2390.13,2396.42,1018688.0
1740483600,2397.07,2401.36,2396.28,2400.42,2006112.0
1740483660,2400.42,2401.19,2397.26,2399.95,1396868.0
1740483720,2399.91,2401.86,2397.2,2397.41,1059558.0
1740483780,2397.41,2401.81,2396.81,2401.68,1162292.0
1740483840,2401.68,2405.43,2401.38,2403.84,1445666.0
1740483900,2403.84,2408.4,2401.81,2406.78,1406596.0
1740483960,2407.02,2408.88,2404.74,2408.2,1307684.0
1740484020,2408.44,2412.65,2408.32,2412.61,1560154.0
1740484080,2412.67,2434.75,2411.44,2430.59,6059592.0
1740484140,2429.55,2429.55,2421.11,2424.78,2803460.0
1740484200,2425.28,2426.16,2420.84,2425.91,1793728.0
1740484260,2425.9,2428.11,2422.61,2422.61,1900266.0
1740484320,2423.01,2423.32,2420.44,2423.16,1496378.0
1740484380,2423.17,2429.66,2423.04,2429.44,1620522.0
1740484440,2429.51,2429.6,2426.0,2429.18,915722.0
1740484500,2429.13,2433.97,2427.11,2432.81,1830750.0
1740484560,2432.75,2434.36,2429.53,2434.36,1321512.0
1740484620,2434.91,2438.2,2434.47,2436.51,2043012.0
1740484680,2436.51,2436.99,2431.81,2433.51,899704.0
1740484740,2433.46,2433.46,2431.07,2432.35,796716.0
1740484800,2432.35,2432.53,2428.14,2429.62,1660728.0
1740484860,2429.62,2431.24,2425.26,2427.99,1415812.0
1740484920,2428.14,2429.39,2425.94,2428.81,880304.0
1740484980,2428.75,2428.75,2424.12,2425.49,1278998.0
1740485040,2425.69,2427.24,2422.28,2424.02,902142.0
1740485100,2424.4,2428.19,2424.34,2427.48,719632.0
1740485160,2427.54,2430.76,2424.6,2430.36,822510.0
1740485220,2429.52,2437.68,2429.46,2436.48,1609694.0
1740485280,2436.47,2442.56,2435.94,2442.22,2850186.0
1740485340,2442.22,2445.66,2440.96,2445.66,2522898.0
1740485400,2446.3,2447.76,2437.19,2439.26,2640230.0
1740485460,2439.26,2439.26,2432.84,2433.7,1000996.0
1740485520,2433.7,2440.18,2433.36,2440.18,1661664.0
1740485580,2440.18,2443.9,2437.81,2442.74,1140950.0
1740485640,2442.74,2442.74,2437.78,2438.73,732984.0
1740485700,2438.73,2439.52,2434.7,2439.46,661644.0
1740485760,2439.66,2439.66,2434.45,2435.73,591894.0
1740485820,2435.73,2440.09,2434.92,2438.53,639750.0
1740485880,2438.49,2439.73,2436.7,2439.44,548838.0
1740485940,2439.32,2439.83,2435.59,2435.59,512564.0
1740486000,2435.63,2436.83,2433.75,2435.14,525310.0
1740486060,2435.34,2435.45,2432.98,2434.81,417774.0
1740486120,2434.69,2438.94,2433.44,2438.93,403802.0
1740486180,2438.87,2446.58,2437.56,2445.94,1844004.0
1740486240,2445.9,2445.9,2440.31,2441.03,1814792.0
1740486300,2441.49,2442.15,2438.63,2439.53,1185934.0
1740486360,2439.75,2439.75,2434.24,2435.85,1206282.0
1740486420,2435.99,2438.38,2434.47,2438.14,482994.0
1740486480,2438.2,2438.2,2430.36,2432.43,3916172.0
1740486540,2432.43,2433.32,2431.1,2433.32,540146.0
1740486600,2433.72,2433.89,2427.57,2428.75,1092594.0
1740486660,2429.18,2429.45,2426.02,2428.49,1209036.0
1740486720,2428.49,2430.14,2426.52,2427.47,1444276.0
1740486780,2427.45,2427.66,2421.57,2425.03,1711892.0
1740486840,2425.6,2425.84,2422.61,2424.61,872722.0
1740486900,2424.61,2427.73,2424.34,2425.89,1018742.0
1740486960,2425.74,2427.18,2422.75,2422.81,617384.0
1740487020,2422.81,2424.7,2418.48,2420.72,1540538.0
1740487080,2420.83,2423.18,2420.54,2421.62,502174.0
1740487140,2421.62,2421.62,2418.63,2420.47,670808.0
1740487200,2420.95,2422.51,2419.5,2419.78,1080626.0
1740487260,2419.83,2423.47,2419.83,2423.47,416276.0
1740487320,2423.7,2426.27,2423.0,2425.14,889084.0
1740487380,2425.14,2427.85,2424.61,2427.84,448746.0
1740487440,2427.9,2428.43,2424.6,2425.05,208116.0
1740487500,2425.39,2428.16,2424.54,2427.96,446586.0
1740487560,2427.95,2429.79,2426.63,2427.51,523322.0
1740487620,2427.36,2427.36,2422.68,2422.74,638234.0
1740487680,2422.74,2422.74,2419.14,2420.49,599806.0
1740487740,2420.49,2422.48,2419.77,2421.11,417220.0
1740487800,2421.11,2424.0,2419.89,2423.99,269706.0
1740487860,2423.99,2425.32,2420.89,2421.02,469980.0
1740487920,2421.02,2424.99,2420.18,2423.65,247094.0
1740487980,2423.65,2426.69,2422.8,2425.32,325800.0
1740488040,2425.32,2425.72,2422.91,2424.55,252236.0
1740488100,2424.55,2426.9,2423.56,2426.56,236488.0
1740488160,2426.43,2430.89,2425.07,2427.84,1292268.0
1740488220,2427.84,2432.57,2427.14,2431.57,589916.0
1740488280,2431.66,2435.81,2429.8,2434.39,1528050.0
1740488340,2434.47,2436.97,2433.1,2435.99,1140646.0
1740488400,2436.05,2436.97,2432.64,2432.95,1181044.0
1740488460,2432.38,2432.85,2429.64,2430.17,613868.0
1740488520,2430.19,2431.22,2428.61,2429.15,600982.0
1740488580,2429.52,2430.39,2427.84,2427.89,373726.0
1740488640,2427.89,2428.31,2427.0,2427.47,299508.0
1740488700,2427.47,2427.6,2424.4,2424.4,486546.0
1740488760,2424.31,2430.64,2424.31,2429.85,349216.0
1740488820,2429.76,2431.7,2428.69,2430.93,378360.0
1740488880,2430.93,2433.74,2430.39,2433.28,343580.0
1740488940,2433.38,2437.24,2433.22,2436.14,605000.0
1740489000,2436.1,2442.23,2435.61,2438.64,1271644.0
1740489060,2438.7,2438.7,2433.36,2433.63,474130.0
1740489120,2433.4,2433.94,2429.72,2429.99,363912.0
1740489180,2429.83,2431.72,2428.72,2430.56,372000.0
1740489240,2430.61,2434.19,2429.77,2432.85,730264.0
1740489300,2433.03,2433.1,2427.03,2427.18,600488.0
1740489360,2427.84,2430.68,2427.02,2427.15,465918.0
1740489420,2427.21,2428.13,2425.56,2426.97,370590.0
1740489480,2426.97,2429.67,2426.6,2429.14,285688.0
1740489540,2428.95,2430.28,2427.7,2427.88,353152.0
1740489600,2427.88,2428.95,2425.31,2426.79,381434.0
1740489660,2427.05,2428.95,2425.17,2425.17,277334.0
1740489720,2425.17,2425.43,2422.92,2424.99,756910.0
1740489780,2424.99,2424.99,2420.88,2423.03,673694.0
1740489840,2423.0,2423.64,2421.18,2423.26,245974.0
1740489900,2423.26,2424.72,2420.77,2420.82,439428.0
1740489960,2420.97,2422.16,2420.0,2422.11,441056.0
1740490020,2422.11,2422.41,2420.01,2420.01,452372.0
1740490080,2420.01,2420.71,2417.66,2418.27,1035822.0
1740490140,2418.21,2418.73,2413.89,2415.29,2088958.0
1740490200,2415.29,2418.3,2415.29,2417.12,688532.0
1740490260,2417.12,2417.74,2413.99,2415.99,431122.0
1740490320,2416.05,2422.75,2416.05,2422.72,864622.0
1740490380,2422.72,2422.72,2419.22,2419.83,448406.0
1740490440,2419.93,2421.99,2418.71,2420.82,251422.0
1740490500,2420.76,2421.99,2419.32,2421.64,348322.0
1740490560,2421.64,2422.32,2419.39,2419.73,323622.0
1740490620,2419.69,2419.99,2410.9,2412.6,1297488.0
1740490680,2412.6,2415.68,2411.31,2414.95,776288.0
1740490740,2414.95,2416.48,2412.55,2413.08,488482.0
1740490800,2413.34,2417.99,2412.97,2416.43,441590.0
1740490860,2416.43,2417.65,2415.0,2417.19,326770.0
1740490920,2417.4,2419.52,2415.94,2419.12,313250.0
1740490980,2419.54,2424.93,2419.53,2422.78,945968.0
1740491040,2423.27,2423.89,2420.0,2420.6,305322.0
1740491100,2420.54,2425.19,2420.34,2422.94,349156.0
1740491160,2422.24,2422.79,2420.01,2421.79,323854.0
1740491220,2421.91,2423.53,2418.68,2418.95,474306.0
1740491280,2418.76,2419.98,2417.14,2418.9,284846.0
1740491340,2418.73,2419.8,2416.19,2418.49,333280.0
1740491400,2418.49,2421.11,2418.49,2420.46,288134.0
1740491460,2420.39,2420.86,2416.82,2420.1,222308.0
1740491520,2420.22,2421.6,2419.65,2420.53,249532.0
1740491580,2420.51,2421.98,2419.39,2420.6,220322.0
1740491640,2420.43,2423.82,2419.39,2422.43,263928.0
1740491700,2422.43,2422.43,2417.4,2417.55,263184.0
1740491760,2417.92,2418.51,2416.44,2416.69,307102.0
1740491820,2416.51,2416.51,2414.06,2415.11,320026.0
1740491880,2415.11,2415.91,2413.07,2413.07,340774.0
1740491940,2412.74,2415.55,2411.71,2411.72,805194.0
1740492000,2411.72,2413.38,2409.73,2411.01,1519138.0
1740492060,2411.01,2415.69,2408.1,2415.28,1666308.0
1740492120,2415.62,2416.83,2414.28,2414.28,409122.0
1740492180,2414.34,2414.73,2411.7,2411.7,237178.0
1740492240,2411.7,2414.93,2410.72,2414.82,198494.0
1740492300,2414.94,2416.16,2412.27,2413.1,221194.0
1740492360,2413.1,2416.21,2411.77,2412.08,342434.0
1740492420,2412.08,2412.48,2409.12,2411.93,474418.0
1740492480,2412.25,2415.66,2411.61,2414.28,313000.0
1740492540,2414.28,2414.28,2412.38,2413.44,149424.0
1740492600,2413.65,2415.89,2413.65,2415.64,228542.0
1740492660,2415.47,2416.76,2413.14,2413.26,275870.0
1740492720,2413.19,2416.52,2413.19,2416.51,222458.0
1740492780,2416.6,2418.82,2415.26,2418.51,461308.0
1740492840,2418.51,2422.56,2418.41,2421.72,829536.0
1740492900,2421.84,2427.44,2421.66,2426.49,1218436.0
1740492960,2426.49,2428.03,2422.55,2422.55,886288.0
1740493020,2422.55,2422.82,2420.22,2420.22,524276.0
1740493080,2420.16,2420.16,2414.53,2415.35,749766.0
1740493140,2414.8,2417.62,2413.39,2413.74,395152.0
1740493200,2413.81,2415.28,2410.5,2410.5,1209404.0
1740493260,2410.37,2412.0,2408.2,2410.61,1426670.0
1740493320,2409.95,2413.6,2408.59,2408.59,653500.0
1740493380,2408.47,2411.7,2408.2,2408.89,625106.0
1740493440,2409.14,2409.4,2393.89,2400.86,6052830.0
1740493500,2401.28,2404.38,2401.01,2401.65,1935216.0
1740493560,2401.26,2407.04,2395.91,2402.23,3245358.0
1740493620,2402.23,2407.99,2402.23,2406.78,1120472.0
1740493680,2406.94,2409.91,2406.33,2409.39,870380.0
1740493740,2409.31,2412.82,2409.31,2411.44,932042.0
1740493800,2411.45,2411.45,2401.28,2405.42,2408610.0
1740493860,2404.32,2404.85,2398.67,2399.86,1948606.0
1740493920,2399.86,2411.47,2399.86,2409.88,1892054.0
1740493980,2409.88,2422.95,2404.07,2419.57,4203800.0
1740494040,2419.27,2419.83,2411.36,2414.11,2067304.0
1740494100,2413.56,2417.57,2405.95,2406.94,2035848.0
1740494160,2406.94,2412.64,2404.84,2410.62,1133912.0
1740494220,2410.46,2410.5,2401.71,2403.12,1448704.0
1740494280,2403.12,2403.89,2392.84,2397.0,2692582.0
1740494340,2396.96,2401.33,2396.1,2398.33,1418604.0
1740494400,2398.22,2398.29,2388.0,2390.95,3461676.0
1740494460,2390.95,2392.48,2383.54,2389.31,3050302.0
1740494520,2389.33,2394.57,2388.64,2390.88,1168534.0
1740494580,2390.54,2394.85,2390.37,2391.07,1798840.0
1740494640,2391.49,2391.58,2386.86,2389.09,1335252.0
1740494700,2389.09,2389.09,2382.14,2386.14,2742096.0
1740494760,2386.55,2392.79,2386.55,2388.24,1111406.0
1740494820,2388.24,2388.24,2375.14,2376.47,3913888.0
1740494880,2376.5,2383.21,2376.5,2378.3,2164486.0
1740494940,2378.15,2382.19,2376.57,2380.31,1958754.0
1740495000,2380.26,2382.68,2373.22,2377.92,2050276.0
1740495060,2378.26,2380.49,2374.65,2379.77,1316090.0
1740495120,2379.1,2379.1,2365.88,2372.23,3633556.0
1740495180,2371.93,2372.37,2364.13,2370.12,2829078.0
1740495240,2370.18,2375.58,2367.18,2374.32,1800774.0
1740495300,2374.17,2385.34,2374.17,2378.44,3286118.0
1740495360,2377.96,2382.13,2373.78,2376.26,1909646.0
1740495420,2376.79,2379.79,2374.69,2378.47,961864.0
1740495480,2378.26,2378.32,2374.12,2374.63,707454.0
1740495540,2374.6,2379.9,2374.51,2378.29,852202.0
1740495600,2378.28,2378.28,2362.58,2364.0,2464248.0
1740495660,2363.02,2383.1,2361.72,2382.65,7301386.0
1740495720,2382.71,2390.97,2381.96,2390.97,3633390.0
1740495780,2390.69,2393.7,2381.88,2388.02,2799630.0
1740495840,2388.0,2391.47,2378.08,2378.12,1595164.0
1740495900,2378.28,2385.85,2373.42,2376.57,1854502.0
1740495960,2376.57,2386.76,2375.2,2386.57,1374478.0
1740496020,2386.45,2386.55,2378.88,2380.31,953982.0
1740496080,2380.82,2385.66,2379.23,2381.04,1047128.0
1740496140,2381.04,2384.11,2377.98,2382.75,1110198.0
1740496200,2382.77,2388.62,2379.28,2379.32,1274354.0
1740496260,2378.94,2379.11,2371.52,2378.88,1546502.0
1740496320,2379.7,2385.54,2378.15,2381.43,1229518.0
1740496380,2381.31,2384.16,2375.95,2377.23,1032180.0
1740496440,2377.62,2377.89,2372.29,2372.9,1102468.0
1740496500,2373.84,2382.62,2373.84,2380.74,2084500.0
1740496560,2381.76,2387.74,2375.2,2376.11,2034384.0
1740496620,2376.12,2376.65,2370.75,2371.18,1928024.0
1740496680,2371.75,2378.92,2370.32,2377.12,2260194.0
1740496740,2376.16,2378.68,2369.72,2370.2,1589296.0
1740496800,2369.71,2374.31,2363.57,2365.46,3350690.0
1740496860,2366.06,2370.69,2361.64,2367.54,2963492.0
1740496920,2367.62,2376.56,2365.6,2374.34,3071588.0
1740496980,2374.27,2383.07,2374.27,2382.47,2358842.0
1740497040,2382.79,2384.21,2375.16,2377.61,1121706.0
1740497100,2378.07,2382.9,2372.16,2379.08,1457984.0
1740497160,2379.7,2387.61,2379.7,2382.99,1812960.0
1740497220,2383.0,2388.56,2379.98,2380.13,2085964.0
1740497280,2380.43,2381.88,2376.05,2377.17,934104.0
1740497340,2376.76,2379.12,2372.36,2373.44,1101738.0
1740497400,2373.1,2378.43,2368.91,2370.39,2011678.0
1740497460,2370.27,2371.32,2366.13,2367.15,1505372.0
1740497520,2367.15,2377.83,2364.24,2375.37,1814622.0
1740497580,2375.86,2379.51,2370.14,2377.37,1315580.0
1740497640,2378.13,2382.45,2375.44,2380.65,1738556.0
1740497700,2381.08,2382.53,2376.57,2379.46,1229816.0
1740497760,2379.21,2398.82,2376.02,2395.7,6224988.0
1740497820,2396.06,2406.39,2394.7,2394.77,3964626.0
1740497880,2394.73,2405.35,2394.31,2397.22,3423636.0
1740497940,2396.59,2400.92,2394.73,2400.04,1922520.0
1740498000,2400.04,2409.39,2398.67,2403.14,7162220.0
1740498060,2403.14,2404.51,2395.76,2397.06,1830122.0
1740498120,2397.03,2397.03,2390.55,2392.05,1736612.0
1740498180,2392.59,2397.95,2392.29,2395.68,1328268.0
1740498240,2395.73,2399.29,2393.39,2398.48,1206668.0
1740498300,2397.71,2406.98,2397.71,2405.09,3200600.0
1740498360,2404.86,2406.81,2398.23,2404.48,2058190.0
1740498420,2404.48,2405.2,2398.3,2404.43,1570694.0
1740498480,2404.43,2405.71,2399.1,2399.1,765982.0
1740498540,2399.1,2403.6,2398.13,2401.41,1704706.0
1740498600,2401.49,2405.93,2398.29,2404.62,1077266.0
1740498660,2405.34,2415.43,2405.34,2413.41,2391268.0
1740498720,2414.04,2426.5,2413.8,2420.61,4111930.0
1740498780,2420.65,2426.14,2419.06,2424.9,2178576.0
1740498840,2424.99,2425.9,2418.01,2420.4,3422758.0
1740498900,2419.63,2420.0,2413.75,2415.36,1761716.0
1740498960,2414.86,2418.51,2413.83,2417.57,727396.0
1740499020,2417.17,2417.17,2412.19,2414.69,705920.0
1740499080,2414.75,2414.75,2410.54,2411.73,754192.0
1740499140,2413.46,2413.46,2407.43,2408.57,1326830.0
1740499200,2409.06,2413.39,2406.11,2411.98,1014084.0
1740499260,2412.79,2413.98,2406.42,2407.79,1024320.0
1740499320,2407.85,2407.85,2400.81,2405.66,1663952.0
1740499380,2405.67,2408.86,2400.89,2405.44,776220.0
1740499440,2405.45,2407.82,2402.52,2405.35,750938.0
1740499500,2405.35,2405.83,2400.53,2401.85,1125934.0
1740499560,2401.85,2405.48,2399.77,2403.7,1369530.0
1740499620,2404.04,2407.97,2402.81,2404.85,695672.0
1740499680,2404.02,2404.02,2395.53,2395.53,1361108.0
1740499740,2395.3,2399.42,2394.41,2398.19,884820.0
1740499800,2398.22,2401.61,2395.44,2400.57,739780.0
1740499860,2401.32,2405.14,2396.48,2397.13,3219158.0
1740499920,2397.98,2405.8,2397.98,2404.85,1795410.0
1740499980,2404.95,2408.95,2401.97,2407.81,1536762.0
1740500040,2408.6,2408.99,2403.17,2403.94,974846.0
1740500100,2403.94,2405.31,2400.47,2400.79,798394.0
1740500160,2400.33,2400.35,2391.23,2394.47,1675272.0
1740500220,2393.34,2396.97,2392.17,2396.18,1242424.0
1740500280,2396.72,2398.55,2394.35,2398.14,1057714.0
1740500340,2399.0,2402.92,2398.81,2398.81,1118634.0
1740500400,2399.38,2401.92,2398.53,2399.39,487496.0
1740500460,2399.41,2399.53,2394.22,2394.22,1017882.0
1740500520,2394.22,2396.06,2391.38,2395.41,919380.0
1740500580,2395.77,2396.77,2390.46,2393.84,666550.0
1740500640,2394.3,2396.45,2393.17,2395.27,533256.0
1740500700,2395.34,2395.65,2390.8,2393.38,662902.0
1740500760,2393.36,2394.45,2385.09,2388.43,3468552.0
1740500820,2387.95,2391.39,2386.39,2390.53,1110700.0
1740500880,2390.68,2391.98,2387.02,2391.98,840448.0
1740500940,2392.26,2392.47,2388.36,2388.36,352694.0
1740501000,2387.78,2392.64,2386.43,2391.96,711776.0
1740501060,2392.1,2393.8,2385.28,2387.01,735934.0
1740501120,2386.49,2387.94,2382.9,2387.14,944798.0
1740501180,2387.08,2391.07,2387.08,2387.69,773934.0
1740501240,2387.58,2390.58,2385.07,2387.15,745418.0
1740501300,2386.97,2387.36,2382.61,2383.89,597882.0
1740501360,2383.89,2391.28,2382.51,2390.89,810330.0
1740501420,2390.96,2399.12,2390.23,2399.05,1746596.0
1740501480,2399.12,2403.27,2398.05,2400.05,1594638.0
1740501540,2400.94,2403.76,2400.19,2402.4,1244242.0
1740501600,2401.65,2407.62,2400.53,2406.35,2783050.0
1740501660,2406.46,2408.8,2404.95,2405.01,1166462.0
1740501720,2405.24,2413.84,2404.4,2411.57,2032604.0
1740501780,2411.8,2420.36,2411.8,2418.3,2678278.0
1740501840,2418.3,2424.94,2418.2,2423.33,2282136.0
1740501900,2423.52,2429.71,2422.94,2429.48,3541152.0
1740501960,2429.48,2434.27,2424.21,2424.51,3445658.0
1740502020,2423.78,2423.78,2418.07,2420.61,2019796.0
1740502080,2420.56,2421.47,2418.68,2419.2,907040.0
1740502140,2419.2,2422.92,2419.15,2419.89,784194.0
1740502200,2420.47,2427.95,2420.02,2427.6,1106752.0
1740502260,2428.39,2432.35,2427.74,2427.74,1045508.0
1740502320,2427.47,2427.47,2424.22,2425.8,777966.0
1740502380,2425.76,2425.76,2420.86,2420.93,1103498.0
1740502440,2420.64,2424.67,2419.51,2420.23,699948.0
1740502500,2420.23,2421.86,2418.09,2421.69,1201380.0
1740502560,2421.8,2423.55,2420.43,2422.07,560788.0
1740502620,2422.3,2425.66,2421.71,2422.41,874980.0
1740502680,2422.07,2422.07,2418.47,2418.86,478520.0
1740502740,2418.81,2419.64,2416.02,2416.49,786016.0
1740502800,2416.49,2422.55,2414.68,2422.2,864960.0
1740502860,2422.62,2422.62,2415.97,2418.1,652188.0
1740502920,2418.69,2421.62,2418.69,2420.58,485660.0
1740502980,2420.67,2422.78,2419.76,2420.01,594896.0
1740503040,2419.75,2420.31,2416.68,2416.68,359172.0
1740503100,2416.68,2418.51,2413.31,2413.73,516764.0
1740503160,2413.68,2416.8,2411.31,2412.89,479438.0
1740503220,2412.77,2415.19,2410.16,2415.05,584696.0
1740503280,2415.69,2418.2,2415.68,2417.16,328360.0
1740503340,2417.16,2419.83,2416.65,2417.32,433170.0
1740503400,2417.13,2424.58,2417.05,2422.71,720016.0
1740503460,2422.79,2426.24,2422.23,2425.47,657182.0
1740503520,2425.07,2429.49,2425.07,2428.72,581520.0
1740503580,2428.73,2432.52,2427.69,2428.82,775510.0
1740503640,2428.82,2429.58,2423.57,2424.07,623882.0
1740503700,2424.07,2425.38,2422.01,2422.01,278014.0
1740503760,2421.96,2422.86,2418.9,2420.11,844364.0
1740503820,2420.11,2424.27,2418.01,2418.97,537142.0
1740503880,2418.53,2420.76,2416.6,2417.09,713794.0
1740503940,2416.92,2418.86,2416.42,2416.8,459198.0
1740504000,2416.43,2422.61,2414.56,2422.03,502712.0
1740504060,2422.32,2425.97,2418.18,2418.37,573804.0
1740504120,2418.43,2418.43,2412.35,2413.79,799570.0
1740504180,2414.36,2420.98,2414.23,2420.32,1236880.0
1740504240,2420.32,2425.36,2420.32,2424.19,452942.0
1740504300,2424.63,2425.94,2421.83,2425.94,431022.0
1740504360,2426.64,2429.64,2426.15,2426.4,490474.0
1740504420,2426.4,2428.81,2425.68,2427.93,520870.0
1740504480,2427.98,2432.18,2427.3,2431.28,623536.0
1740504540,2432.1,2434.8,2431.76,2434.8,1274494.0
1740504600,2434.76,2438.8,2432.49,2433.16,1815076.0
1740504660,2432.54,2440.07,2432.23,2439.66,1103678.0
1740504720,2439.11,2442.03,2436.72,2441.07,1232752.0
1740504780,2441.19,2441.19,2435.39,2435.88,651488.0
1740504840,2435.86,2437.66,2434.47,2435.46,357956.0
1740504900,2435.75,2437.37,2432.01,2432.56,785634.0
1740504960,2432.63,2434.09,2430.09,2430.09,381772.0
1740505020,2430.29,2433.17,2427.36,2427.6,668792.0
1740505080,2427.9,2428.91,2424.78,2428.03,552494.0
1740505140,2427.85,2431.05,2426.72,2426.9,503950.0
1740505200,2426.96,2428.99,2426.57,2427.59,420440.0
1740505260,2427.13,2427.68,2424.49,2424.8,443384.0
1740505320,2424.35,2424.62,2422.41,2422.41,603348.0
1740505380,2422.34,2425.72,2420.01,2420.47,673044.0
1740505440,2420.47,2422.55,2419.26,2421.46,737912.0
1740505500,2421.96,2422.73,2417.57,2418.65,595698.0
1740505560,2418.97,2419.84,2415.17,2416.11,1326432.0
1740505620,2416.23,2416.48,2412.14,2414.92,1804572.0
1740505680,2414.69,2417.22,2412.85,2413.38,669144.0
1740505740,2413.43,2418.01,2412.36,2418.01,841614.0
1740505800,2417.47,2419.07,2415.66,2418.41,460026.0
1740505860,2417.67,2420.72,2417.32,2417.39,838802.0
1740505920,2417.27,2419.57,2415.47,2415.48,386020.0
1740505980,2415.48,2415.48,2412.94,2414.89,492016.0
1740506040,2414.45,2416.94,2414.09,2416.07,207544.0
1740506100,2416.09,2419.65,2416.09,2417.89,385752.0
1740506160,2417.71,2419.99,2416.14,2419.77,183446.0
1740506220,2419.77,2420.68,2417.66,2420.03,332796.0
1740506280,2420.0,2420.82,2418.78,2419.59,339046.0
1740506340,2419.24,2420.88,2418.96,2420.2,403274.0
1740506400,2421.38,2422.8,2419.86,2421.16,1124030.0
1740506460,2421.0,2428.18,2421.0,2426.64,1012364.0
1740506520,2426.64,2427.84,2421.99,2423.96,512376.0
1740506580,2423.96,2427.89,2423.9,2425.39,603874.0
1740506640,2425.39,2427.48,2424.36,2426.03,269314.0
1740506700,2425.64,2428.98,2423.47,2426.73,518538.0
1740506760,2426.77,2434.08,2426.77,2432.53,942690.0
1740506820,2432.86,2434.99,2432.07,2434.64,550936.0
1740506880,2434.69,2434.76,2427.32,2429.52,585868.0
1740506940,2429.85,2429.85,2422.32,2422.32,567014.0
1740507000,2422.28,2425.43,2421.53,2424.22,415056.0
1740507060,2424.17,2424.17,2418.38,2419.89,639442.0
1740507120,2419.79,2420.96,2415.2,2415.26,550310.0
1740507180,2415.03,2421.97,2414.82,2421.97,615802.0
1740507240,2422.11,2427.08,2422.11,2425.69,487496.0
1740507300,2426.23,2428.62,2420.61,2421.21,549264.0
1740507360,2420.53,2423.39,2418.14,2418.14,497654.0
1740507420,2417.54,2419.45,2416.27,2416.55,562998.0
1740507480,2416.28,2418.24,2411.23,2412.2,1790304.0
1740507540,2412.02,2415.42,2410.82,2411.53,598586.0
1740507600,2411.49,2414.41,2411.46,2414.03,470382.0
1740507660,2414.68,2419.09,2413.38,2414.89,392244.0
1740507720,2414.93,2414.93,2410.01,2410.18,661114.0
1740507780,2410.12,2412.82,2408.65,2412.05,1140498.0
1740507840,2412.05,2415.05,2412.05,2412.65,364970.0
1740507900,2412.62,2412.62,2410.64,2410.72,494564.0
1740507960,2410.81,2414.32,2410.68,2412.59,408806.0
1740508020,2412.56,2412.86,2409.2,2410.1,370222.0
1740508080,2409.98,2410.31,2404.07,2404.5,837136.0
1740508140,2404.79,2405.85,2404.01,2405.22,393822.0
1740508200,2405.28,2407.52,2402.78,2405.39,653030.0
1740508260,2405.46,2407.99,2403.64,2406.28,747774.0
1740508320,2406.47,2408.11,2402.61,2404.84,931022.0
1740508380,2404.68,2407.72,2404.06,2404.41,554264.0
1740508440,2403.77,2406.36,2403.12,2405.37,400510.0
1740508500,2406.05,2407.47,2404.4,2407.36,482566.0
1740508560,2407.32,2411.05,2405.89,2409.76,440056.0
1740508620,2409.76,2416.22,2409.76,2412.83,620938.0
1740508680,2413.07,2418.04,2413.07,2416.99,490552.0
1740508740,2417.85,2420.28,2416.85,2420.28,501554.0
1740508800,2420.29,2421.57,2418.47,2420.62,612538.0
1740508860,2420.46,2422.26,2417.36,2417.72,432010.0
1740508920,2417.67,2417.67,2413.1,2413.47,469862.0
1740508980,2413.76,2420.07,2413.55,2419.96,394366.0
1740509040,2419.92,2420.93,2417.94,2420.93,216350.0
1740509100,2421.64,2427.01,2421.62,2423.59,1720864.0
1740509160,2423.07,2423.07,2417.34,2420.11,1420364.0
1740509220,2420.11,2423.3,2417.43,2423.3,251332.0
1740509280,2423.05,2425.04,2420.0,2420.18,339270.0
1740509340,2420.46,2420.46,2417.17,2419.32,312052.0
1740509400,2419.32,2423.32,2417.74,2417.74,319062.0
1740509460,2417.74,2418.63,2414.43,2418.35,564490.0
1740509520,2418.55,2425.79,2418.55,2423.08,1012784.0
1740509580,2423.08,2426.87,2423.08,2424.53,366768.0
1740509640,2424.96,2425.67,2422.26,2422.88,214880.0
1740509700,2422.83,2424.56,2421.56,2422.98,160594.0
1740509760,2422.66,2424.99,2421.75,2423.12,184536.0
1740509820,2423.12,2425.7,2421.71,2421.71,158748.0
1740509880,2421.26,2423.98,2421.01,2423.77,226788.0
1740509940,2423.51,2423.51,2421.1,2423.32,172030.0
1740510000,2423.32,2424.94,2421.19,2422.85,228096.0
1740510060,2423.54,2425.39,2422.13,2424.85,462778.0
1740510120,2424.85,2429.4,2423.8,2427.68,1093206.0
1740510180,2427.72,2428.9,2425.0,2426.32,525114.0
1740510240,2426.26,2429.38,2424.22,2428.67,359500.0
1740510300,2428.67,2429.66,2427.01,2427.64,444112.0
1740510360,2427.27,2430.32,2426.41,2429.13,545472.0
1740510420,2429.12,2432.26,2428.53,2429.52,532050.0
1740510480,2429.56,2433.41,2429.56,2432.57,397888.0
1740510540,2432.38,2433.94,2430.06,2432.76,257858.0
1740510600,2432.43,2434.22,2428.76,2428.93,369112.0
1740510660,2428.23,2428.43,2425.22,2425.93,440804.0
1740510720,2426.19,2426.48,2424.34,2425.14,283214.0
1740510780,2425.29,2427.32,2424.02,2424.02,205424.0
1740510840,2423.83,2423.83,2417.04,2418.38,1038750.0
1740510900,2418.13,2418.13,2414.4,2416.1,1503092.0
1740510960,2415.99,2416.19,2412.39,2413.1,1863458.0
1740511020,2413.68,2415.86,2410.4,2415.86,912280.0
1740511080,2415.98,2420.23,2415.98,2420.1,399052.0
1740511140,2419.93,2422.85,2418.35,2419.91,354996.0
1740511200,2419.23,2421.21,2416.29,2418.33,391558.0
1740511260,2418.3,2418.94,2415.17,2416.85,574388.0
1740511320,2417.14,2417.54,2413.35,2414.71,469482.0
1740511380,2414.71,2415.95,2412.91,2415.2,318264.0
1740511440,2415.2,2418.86,2413.97,2415.05,350222.0
1740511500,2415.03,2415.94,2413.25,2413.43,235404.0
1740511560,2413.07,2416.57,2412.13,2414.81,499236.0
1740511620,2414.68,2418.06,2414.68,2417.49,178978.0
1740511680,2417.54,2421.27,2417.54,2420.22,241102.0
1740511740,2420.34,2420.93,2419.18,2420.89,162886.0
1740511800,2420.49,2427.96,2420.49,2426.97,556200.0
1740511860,2426.99,2429.99,2424.5,2428.17,628800.0
1740511920,2428.5,2428.99,2425.2,2425.6,344170.0
1740511980,2425.01,2426.68,2423.08,2426.68,321110.0
1740512040,2426.82,2430.52,2424.1,2430.01,1106928.0
1740512100,2430.05,2431.47,2426.48,2426.98,619538.0
1740512160,2426.9,2430.58,2426.89,2428.01,327282.0
1740512220,2428.25,2431.42,2426.98,2431.41,405150.0
1740512280,2431.69,2441.72,2430.57,2441.72,2366490.0
1740512340,2441.72,2445.44,2440.87,2442.0,3609920.0
1740512400,2442.0,2449.75,2442.0,2447.24,2295972.0
1740512460,2447.66,2447.69,2441.51,2441.62,1523442.0
1740512520,2441.75,2446.25,2441.61,2444.09,1224416.0
1740512580,2443.76,2448.97,2443.67,2447.3,1290460.0
1740512640,2447.34,2448.65,2441.73,2443.36,1210090.0
1740512700,2443.05,2443.36,2440.01,2442.14,1032602.0
1740512760,2442.19,2449.39,2441.03,2448.85,605090.0
1740512820,2448.89,2457.51,2448.89,2454.43,3818956.0
1740512880,2454.19,2458.56,2451.6,2458.56,891006.0
1740512940,2458.51,2461.21,2453.38,2455.91,2329116.0
1740513000,2455.97,2460.61,2455.22,2456.96,1246512.0
1740513060,2456.96,2459.33,2455.36,2458.22,1086570.0
1740513120,2458.59,2460.41,2454.85,2458.7,525490.0
1740513180,2458.61,2461.08,2456.1,2458.44,701454.0
1740513240,2458.44,2458.44,2454.51,2455.62,510066.0
1740513300,2455.59,2464.6,2455.05,2464.23,1495304.0
1740513360,2464.23,2467.18,2462.4,2467.18,1586780.0
1740513420,2467.32,2468.44,2464.77,2464.97,1595896.0
1740513480,2464.64,2471.84,2464.05,2470.78,1549104.0
1740513540,2470.48,2472.11,2468.88,2470.72,1049562.0
1740513600,2470.53,2471.53,2464.49,2467.56,2058430.0
1740513660,2467.56,2469.68,2462.31,2463.01,937956.0
1740513720,2463.1,2464.31,2457.34,2457.62,1855162.0
1740513780,2457.82,2459.82,2456.15,2459.11,625910.0
1740513840,2460.05,2461.9,2458.45,2461.15,524026.0
1740513900,2460.95,2464.21,2460.41,2462.96,704006.0
1740513960,2462.65,2471.4,2462.65,2469.61,750884.0
1740514020,2469.5,2470.61,2465.61,2467.61,829024.0
1740514080,2467.56,2471.11,2467.01,2467.62,1464500.0
1740514140,2467.52,2469.39,2465.68,2465.68,485808.0
1740514200,2465.64,2465.64,2462.24,2464.09,562246.0
1740514260,2464.15,2466.46,2462.72,2466.39,356230.0
1740514320,2466.35,2470.32,2466.35,2469.24,318954.0
1740514380,2469.15,2471.34,2468.14,2468.3,420742.0
1740514440,2468.3,2470.66,2466.34,2469.36,352292.0
1740514500,2469.36,2471.5,2467.46,2471.45,663608.0
1740514560,2471.4,2472.62,2466.07,2466.09,543022.0
1740514620,2466.3,2466.86,2462.9,2466.48,649058.0
1740514680,2466.47,2470.81,2463.66,2470.81,898014.0
1740514740,2470.87,2485.34,2470.87,2480.29,5130980.0
1740514800,2480.46,2483.16,2479.36,2479.38,1708620.0
1740514860,2479.38,2488.92,2477.1,2488.92,1328744.0
1740514920,2490.54,2498.6,2490.43,2496.86,4911414.0
1740514980,2496.81,2499.07,2496.05,2498.65,929188.0
1740515040,2498.56,2502.33,2495.76,2499.07,2391640.0
1740515100,2499.07,2504.22,2497.11,2503.42,2193010.0
1740515160,2503.57,2507.19,2500.78,2500.93,1384102.0
1740515220,2500.48,2501.4,2496.97,2498.12,1083698.0
1740515280,2498.07,2501.18,2494.44,2499.38,1143350.0
1740515340,2500.57,2502.08,2497.99,2500.37,558892.0
1740515400,2499.95,2501.84,2496.18,2501.84,1019060.0
1740515460,2502.26,2504.02,2499.82,2503.08,987604.0
1740515520,2503.32,2510.24,2501.4,2507.84,1605276.0
1740515580,2509.0,2510.92,2506.57,2510.03,1029894.0
1740515640,2510.46,2513.05,2508.97,2511.72,1442788.0
1740515700,2511.78,2515.61,2507.72,2507.72,1983996.0
1740515760,2508.56,2509.2,2501.6,2503.97,1058110.0
1740515820,2503.5,2503.99,2498.66,2503.94,943346.0
1740515880,2504.05,2507.2,2504.04,2506.68,884554.0
1740515940,2506.73,2507.58,2501.4,2501.68,789108.0
1740516000,2501.55,2502.73,2497.4,2497.4,1934506.0
1740516060,2497.76,2499.43,2492.76,2496.25,1914992.0
1740516120,2496.54,2498.77,2494.68,2495.93,866628.0
1740516180,2496.0,2496.14,2492.01,2494.36,1314186.0
1740516240,2494.63,2495.29,2492.44,2494.93,562138.0
1740516300,2494.93,2495.93,2493.29,2494.78,456198.0
1740516360,2495.12,2499.52,2494.73,2494.73,498304.0
1740516420,2494.57,2497.51,2492.93,2492.93,288292.0
1740516480,2492.93,2493.28,2484.52,2493.07,2467502.0
1740516540,2492.91,2499.79,2490.14,2497.23,1243854.0
1740516600,2497.21,2498.53,2494.6,2496.14,446040.0
1740516660,2496.46,2498.06,2495.37,2497.55,650948.0
1740516720,2498.33,2500.37,2494.29,2495.57,849238.0
1740516780,2495.17,2495.62,2491.1,2491.73,788998.0
1740516840,2491.72,2494.53,2491.11,2491.93,362884.0
1740516900,2492.22,2494.53,2490.66,2494.26,447804.0
1740516960,2494.22,2496.82,2493.86,2494.43,460118.0
1740517020,2494.43,2497.03,2493.49,2494.2,180066.0
1740517080,2494.25,2495.82,2493.77,2493.79,335788.0
1740517140,2493.66,2495.01,2488.68,2492.48,1411208.0
1740517200,2491.03,2495.56,2489.2,2492.13,1054170.0
1740517260,2492.19,2495.61,2490.21,2494.83,357782.0
1740517320,2495.28,2498.93,2493.0,2494.84,945850.0
1740517380,2494.9,2497.78,2493.97,2497.53,248916.0
1740517440,2498.24,2498.24,2495.89,2496.57,251664.0
1740517500,2496.49,2497.21,2494.81,2495.38,431236.0
1740517560,2495.76,2495.76,2489.77,2489.84,390160.0
1740517620,2490.09,2491.99,2484.13,2484.98,940480.0
1740517680,2484.98,2485.57,2481.95,2484.51,916638.0
1740517740,2483.98,2486.99,2481.93,2486.99,695134.0
1740517800,2486.99,2487.06,2483.32,2483.69,396642.0
1740517860,2483.51,2487.09,2480.25,2486.16,529990.0
1740517920,2486.16,2488.78,2484.31,2486.8,240518.0
1740517980,2486.8,2487.3,2483.34,2486.02,533868.0
1740518040,2486.0,2486.07,2483.53,2484.91,306366.0
1740518100,2485.15,2487.56,2483.74,2487.45,1029030.0
1740518160,2487.45,2488.7,2485.27,2485.76,317156.0
1740518220,2485.76,2487.78,2484.25,2484.72,229350.0
1740518280,2484.72,2485.89,2482.44,2485.89,191218.0
1740518340,2485.89,2487.99,2484.38,2487.99,183956.0
1740518400,2488.03,2492.63,2487.07,2491.27,797896.0
1740518460,2491.43,2493.14,2490.0,2492.51,303306.0
1740518520,2492.47,2492.48,2487.4,2488.76,410372.0
1740518580,2488.76,2489.03,2486.22,2488.31,362050.0
1740518640,2488.31,2490.24,2487.78,2489.64,261522.0
1740518700,2489.64,2491.65,2489.6,2491.64,151084.0
1740518760,2491.64,2492.99,2491.02,2491.77,287426.0
1740518820,2491.77,2493.74,2490.97,2492.39,207106.0
1740518880,2492.22,2495.12,2491.68,2494.9,294770.0
1740518940,2494.9,2495.11,2491.85,2492.08,120364.0
1740519000,2492.08,2492.4,2489.57,2492.09,169728.0
1740519060,2492.04,2492.04,2490.0,2491.17,185986.0
1740519120,2491.17,2491.69,2487.63,2488.64,216132.0
1740519180,2488.64,2490.44,2487.74,2489.73,221212.0
1740519240,2490.15,2491.23,2489.05,2490.01,134072.0
1740519300,2489.94,2490.03,2486.72,2488.49,271388.0
1740519360,2488.57,2488.57,2484.43,2484.94,379666.0
1740519420,2484.77,2487.09,2484.07,2486.29,171288.0
1740519480,2486.35,2487.89,2485.86,2487.79,126936.0
1740519540,2487.99,2488.66,2486.36,2486.73,257430.0
1740519600,2486.73,2487.92,2486.73,2487.01,115052.0
1740519660,2487.14,2489.03,2486.71,2488.17,219936.0
1740519720,2487.89,2488.78,2486.98,2488.78,117574.0
1740519780,2488.78,2493.9,2488.23,2492.78,475632.0
1740519840,2492.83,2494.99,2492.83,2494.33,328350.0
1740519900,2494.33,2498.76,2494.33,2498.64,845194.0
1740519960,2498.68,2499.78,2496.73,2499.63,664352.0
1740520020,2500.73,2506.37,2500.73,2501.8,1068552.0
1740520080,2501.12,2502.95,2499.42,2501.14,307906.0
1740520140,2500.86,2500.86,2498.22,2498.63,402900.0
1740520200,2499.14,2500.63,2498.12,2500.62,193878.0
1740520260,2500.92,2503.47,2500.43,2502.48,258756.0
1740520320,2502.48,2513.11,2502.31,2509.01,1930810.0
1740520380,2508.87,2509.56,2507.85,2508.82,357684.0
1740520440,2508.46,2512.86,2507.92,2512.25,541792.0
1740520500,2511.89,2513.67,2510.16,2510.28,739246.0
1740520560,2510.2,2511.6,2508.81,2508.81,383330.0
1740520620,2508.81,2511.24,2508.76,2511.07,197902.0
1740520680,2511.07,2512.85,2510.65,2511.89,285888.0
1740520740,2511.89,2513.16,2511.89,2512.81,542846.0
1740520800,2512.8,2513.06,2510.06,2510.06,765992.0
1740520860,2510.06,2511.77,2509.29,2511.4,495184.0
1740520920,2510.89,2513.34,2509.72,2513.04,452532.0
1740520980,2513.04,2518.83,2512.1,2518.14,1261826.0
1740521040,2517.96,2522.97,2517.84,2521.3,1794966.0
1740521100,2521.55,2529.38,2520.49,2528.52,1916566.0
1740521160,2528.85,2532.54,2526.67,2530.01,2605430.0
1740521220,2530.01,2532.23,2527.94,2529.01,764402.0
1740521280,2528.79,2531.18,2527.62,2530.29,506382.0
1740521340,2530.29,2530.99,2526.04,2528.84,547044.0
1740521400,2528.84,2531.23,2528.06,2528.39,517418.0
1740521460,2528.39,2528.39,2524.3,2524.53,871572.0
1740521520,2524.17,2526.27,2522.34,2522.34,565422.0
1740521580,2522.26,2522.26,2517.7,2517.7,582590.0
1740521640,2517.7,2518.41,2515.1,2516.68,556258.0
1740521700,2516.85,2518.34,2514.75,2518.25,892724.0
1740521760,2518.43,2518.94,2513.56,2513.56,410506.0
1740521820,2513.52,2513.52,2510.82,2513.18,960686.0
1740521880,2513.18,2513.18,2510.44,2512.81,418180.0
1740521940,2512.51,2512.51,2507.43,2508.42,565610.0
1740522000,2508.43,2509.03,2506.2,2506.21,398672.0
1740522060,2506.21,2507.66,2503.31,2507.66,518100.0
1740522120,2507.04,2508.44,2504.26,2506.66,275194.0
1740522180,2506.79,2509.67,2506.67,2507.53,272510.0
1740522240,2507.29,2507.29,2503.72,2505.62,524938.0
1740522300,2505.62,2510.0,2505.62,2509.06,713870.0
1740522360,2509.44,2509.44,2506.46,2506.47,614386.0
1740522420,2506.5,2507.98,2506.27,2506.81,226846.0
1740522480,2506.81,2506.83,2505.68,2505.94,336306.0
1740522540,2505.94,2505.94,2505.54,2505.54,149490.0
1740522600,2505.71,2508.68,2505.69,2508.34,262356.0
1740522660,2508.34,2512.78,2508.34,2510.93,501892.0
1740522720,2510.93,2513.82,2509.57,2509.57,200550.0
1740522780,2509.57,2512.9,2509.57,2510.33,301968.0
1740522840,2510.33,2511.32,2510.33,2511.05,151434.0
1740522900,2511.05,2513.08,2511.05,2513.07,168338.0
1740522960,2513.07,2513.07,2509.66,2509.66,197012.0
1740523020,2509.65,2510.11,2506.09,2506.32,197128.0
1740523080,2506.32,2507.32,2505.01,2505.01,226688.0
1740523140,2505.02,2505.04,2501.25,2504.39,989950.0
1740523200,2505.16,2506.95,2505.16,2506.94,148778.0
1740523260,2506.94,2507.98,2502.28,2506.89,317514.0
1740523320,2506.89,2508.85,2505.04,2506.52,394174.0
1740523380,2506.52,2506.52,2503.22,2504.76,196544.0
1740523440,2504.94,2504.99,2503.22,2504.44,129256.0
1740523500,2504.44,2505.62,2501.1,2501.11,243700.0
1740523560,2501.11,2501.11,2497.03,2498.24,865144.0
1740523620,2498.24,2506.91,2498.23,2506.03,780904.0
1740523680,2506.03,2510.44,2506.03,2509.55,364854.0
1740523740,2509.55,2510.09,2508.9,2509.6,157118.0
1740523800,2509.6,2510.85,2509.59,2510.78,161764.0
1740523860,2510.78,2510.78,2507.21,2508.62,289578.0
1740523920,2508.62,2508.74,2506.46,2506.86,216386.0
1740523980,2507.28,2509.24,2506.64,2508.53,108228.0
1740524040,2508.49,2508.49,2505.03,2505.19,142986.0
1740524100,2505.19,2506.2,2505.0,2506.18,117624.0
1740524160,2506.18,2509.1,2506.13,2508.53,153782.0
1740524220,2508.53,2510.0,2508.53,2508.69,172444.0
1740524280,2508.69,2509.24,2507.07,2507.35,160018.0
1740524340,2507.35,2509.58,2506.73,2509.57,171038.0
1740524400,2509.52,2511.69,2508.02,2508.55,315408.0
1740524460,2508.55,2509.26,2505.55,2507.85,469696.0
1740524520,2507.85,2508.3,2503.06,2507.25,408194.0
1740524580,2507.08,2515.81,2507.0,2514.66,1339480.0
1740524640,2514.94,2519.05,2512.78,2517.68,1172840.0
1740524700,2517.44,2520.82,2516.32,2519.6,1175826.0
1740524760,2519.24,2519.24,2515.36,2516.27,517552.0
1740524820,2515.93,2518.15,2515.34,2516.8,317448.0
1740524880,2516.75,2519.54,2516.61,2517.96,225356.0
1740524940,2517.64,2518.59,2515.19,2517.99,312626.0
1740525000,2518.1,2518.95,2516.56,2518.13,178122.0
1740525060,2518.2,2521.4,2518.2,2519.36,308256.0
1740525120,2519.35,2519.35,2516.75,2516.76,202056.0
1740525180,2516.47,2516.83,2514.28,2514.29,207644.0
1740525240,2514.72,2515.0,2512.61,2513.05,166850.0
1740525300,2513.13,2515.54,2512.97,2513.67,178304.0
1740525360,2513.68,2516.15,2512.86,2514.77,562106.0
1740525420,2514.77,2514.77,2510.98,2511.6,517532.0
1740525480,2511.25,2514.89,2510.86,2513.69,153324.0
1740525540,2513.69,2514.8,2513.05,2513.05,197792.0
1740525600,2513.05,2514.36,2512.5,2513.95,194528.0
1740525660,2513.95,2513.96,2510.0,2510.01,217732.0
1740525720,2510.17,2510.4,2507.16,2508.49,347116.0
1740525780,2508.49,2511.17,2508.24,2511.06,169310.0
1740525840,2511.06,2511.21,2508.8,2509.55,146860.0
1740525900,2509.55,2510.74,2508.07,2508.07,154472.0
1740525960,2508.07,2509.61,2507.27,2509.49,124482.0
1740526020,2509.5,2509.5,2505.53,2505.82,186076.0
1740526080,2505.82,2507.28,2505.12,2507.13,193068.0
1740526140,2507.13,2507.7,2506.19,2507.19,414818.0
1740526200,2507.19,2507.35,2505.47,2506.65,182722.0
1740526260,2506.65,2507.4,2503.11,2503.23,382480.0
1740526320,2503.05,2503.05,2500.41,2501.52,644638.0
1740526380,2501.74,2503.19,2501.39,2502.43,372362.0
1740526440,2502.44,2503.31,2501.88,2502.31,179618.0
1740526500,2502.31,2502.31,2500.62,2501.74,334294.0
1740526560,2501.92,2501.92,2499.14,2499.72,642992.0
1740526620,2499.65,2501.39,2499.09,2499.4,181054.0
1740526680,2499.4,2500.57,2496.17,2497.56,863862.0
1740526740,2497.56,2497.76,2496.01,2497.34,356222.0
1740526800,2497.34,2498.9,2496.7,2496.98,245652.0
1740526860,2496.98,2497.17,2492.94,2495.05,695000.0
1740526920,2495.13,2497.98,2494.85,2497.72,233720.0
1740526980,2497.72,2499.55,2497.72,2498.57,266270.0
1740527040,2498.53,2498.98,2496.97,2496.97,140834.0
1740527100,2496.36,2498.05,2495.51,2495.76,278474.0
1740527160,2495.76,2496.8,2495.27,2496.8,363492.0
1740527220,2497.05,2497.42,2494.78,2496.59,225360.0
1740527280,2496.91,2499.84,2496.91,2499.51,261050.0
1740527340,2499.51,2500.65,2497.97,2498.49,271608.0
1740527400,2498.49,2499.18,2496.17,2496.48,237446.0
1740527460,2496.48,2498.38,2495.41,2497.12,336546.0
1740527520,2497.12,2498.94,2497.11,2497.69,170444.0
1740527580,2497.69,2498.61,2496.21,2496.22,112866.0
1740527640,2496.22,2496.22,2493.6,2493.7,739672.0
1740527700,2493.59,2495.99,2493.47,2495.28,660888.0
1740527760,2495.28,2495.28,2494.01,2494.02,243420.0
1740527820,2494.01,2495.74,2494.01,2495.01,142352.0
1740527880,2495.05,2496.89,2494.18,2495.05,625444.0
1740527940,2495.05,2495.63,2493.63,2493.96,302304.0
1740528000,2494.39,2495.6,2493.16,2494.86,409318.0
1740528060,2494.86,2495.65,2493.19,2494.22,681940.0
1740528120,2494.4,2497.64,2494.4,2497.64,368114.0
1740528180,2497.64,2498.26,2495.37,2496.66,518472.0
1740528240,2496.84,2496.84,2494.63,2495.22,371306.0
1740528300,2495.12,2495.51,2491.4,2491.48,439484.0
1740528360,2491.94,2496.46,2490.36,2496.46,826766.0
1740528420,2496.52,2496.52,2491.38,2491.73,1166804.0
1740528480,2491.73,2492.7,2490.74,2490.74,1034154.0
1740528540,2490.74,2491.19,2488.69,2489.54,621358.0
1740528600,2489.54,2489.9,2487.8,2488.44,1078652.0
1740528660,2488.27,2488.28,2485.1,2485.56,932494.0
1740528720,2485.56,2486.57,2482.69,2486.57,1336862.0
1740528780,2486.57,2487.81,2485.83,2487.64,768130.0
1740528840,2487.64,2487.64,2485.64,2486.44,460984.0
1740528900,2486.96,2490.16,2486.66,2489.98,677930.0
1740528960,2489.98,2490.24,2482.61,2482.82,873362.0
1740529020,2482.84,2483.49,2481.56,2482.78,908748.0
1740529080,2483.55,2484.0,2481.56,2481.57,498558.0
1740529140,2481.57,2481.99,2479.58,2480.88,796484.0
1740529200,2480.88,2484.24,2480.88,2484.09,623806.0
1740529260,2484.09,2484.99,2480.28,2480.39,314228.0
1740529320,2480.39,2484.9,2480.39,2482.97,276962.0
1740529380,2482.47,2485.79,2482.47,2485.79,559032.0
1740529440,2485.79,2485.94,2483.55,2485.57,324372.0
1740529500,2485.77,2488.69,2485.32,2488.69,227642.0
1740529560,2488.68,2489.0,2487.07,2487.07,262550.0
1740529620,2487.07,2487.07,2484.02,2484.4,133164.0
1740529680,2484.46,2485.99,2484.0,2484.33,109490.0
1740529740,2484.33,2484.83,2483.02,2483.11,206728.0
1740529800,2483.11,2484.99,2481.76,2481.84,561292.0
1740529860,2481.84,2481.84,2476.22,2479.89,1241666.0
1740529920,2479.89,2479.89,2477.01,2477.74,699128.0
1740529980,2477.79,2479.28,2475.63,2479.01,416780.0
1740530040,2478.96,2480.97,2478.01,2478.01,790834.0
1740530100,2478.01,2481.47,2477.94,2481.01,429020.0
1740530160,2480.73,2480.99,2476.66,2478.44,255534.0
1740530220,2478.44,2479.03,2476.82,2477.38,203434.0
1740530280,2477.38,2477.44,2475.12,2475.87,584810.0
1740530340,2475.93,2476.53,2474.56,2474.56,554114.0
1740530400,2474.58,2476.22,2474.39,2476.22,503102.0
1740530460,2476.22,2477.97,2475.01,2476.79,247760.0
1740530520,2476.79,2476.92,2474.39,2474.45,226488.0
1740530580,2474.4,2474.9,2472.89,2473.77,615406.0
1740530640,2473.77,2473.77,2471.43,2471.54,675622.0
1740530700,2470.95,2473.4,2470.9,2473.01,410462.0
1740530760,2472.61,2474.99,2472.61,2474.97,1116258.0
1740530820,2474.91,2475.56,2473.4,2474.4,271228.0
1740530880,2474.4,2475.52,2473.78,2475.16,391722.0
1740530940,2474.88,2475.5,2472.61,2472.81,178878.0
1740531000,2472.81,2475.41,2471.75,2474.8,300630.0
1740531060,2474.8,2475.95,2474.1,2475.89,156482.0
1740531120,2475.79,2478.95,2475.61,2477.24,268994.0
1740531180,2477.24,2477.24,2476.1,2476.35,257008.0
1740531240,2476.35,2476.55,2473.81,2474.02,499848.0
1740531300,2474.02,2477.55,2474.02,2476.52,292574.0
1740531360,2476.52,2478.78,2476.0,2476.01,284818.0
1740531420,2476.01,2476.86,2475.71,2475.95,132778.0
1740531480,2475.95,2476.4,2474.52,2474.75,154134.0
1740531540,2474.75,2475.28,2474.21,2474.22,248652.0
1740531600,2474.57,2477.04,2474.0,2476.99,278724.0
1740531660,2476.99,2478.6,2475.65,2478.6,355576.0
1740531720,2478.63,2479.22,2476.4,2476.47,337220.0
1740531780,2476.42,2477.23,2474.18,2476.75,226382.0
1740531840,2476.75,2478.78,2476.64,2478.15,161908.0
1740531900,2478.07,2479.7,2477.17,2479.69,290072.0
1740531960,2479.69,2479.69,2476.59,2476.6,535798.0
1740532020,2476.6,2477.44,2474.86,2477.25,181040.0
1740532080,2477.25,2479.59,2477.21,2479.23,293650.0
1740532140,2479.23,2481.95,2478.53,2479.19,641064.0
1740532200,2479.19,2480.3,2478.52,2478.54,267856.0
1740532260,2478.54,2483.14,2478.54,2482.09,460436.0
1740532320,2482.03,2483.12,2478.7,2479.78,470446.0
1740532380,2479.78,2481.03,2477.27,2479.19,304996.0
1740532440,2479.26,2479.5,2477.82,2477.88,175352.0
1740532500,2477.8,2479.49,2477.56,2479.39,162666.0
1740532560,2479.36,2485.45,2478.78,2483.1,1621222.0
1740532620,2483.38,2483.73,2482.27,2482.48,928866.0
1740532680,2482.48,2482.63,2479.8,2479.8,319908.0
1740532740,2479.8,2480.28,2479.0,2479.49,130014.0
1740532800,2479.39,2480.07,2476.86,2477.1,177260.0
1740532860,2477.34,2477.58,2474.79,2476.34,230792.0
1740532920,2476.34,2477.99,2475.9,2476.87,281432.0
1740532980,2476.48,2477.32,2475.52,2475.54,110908.0
1740533040,2475.58,2477.99,2475.47,2477.99,89508.0
1740533100,2478.02,2480.85,2478.01,2479.87,106648.0
1740533160,2479.67,2480.34,2477.1,2477.32,108050.0
1740533220,2477.32,2479.53,2476.01,2479.14,75158.0
1740533280,2479.02,2481.95,2478.68,2481.39,137302.0
1740533340,2481.39,2483.69,2481.24,2481.65,181968.0
1740533400,2481.35,2483.91,2481.07,2482.6,251532.0
1740533460,2482.66,2484.22,2482.66,2484.14,207088.0
1740533520,2484.39,2487.26,2482.0,2482.01,472296.0
1740533580,2482.01,2488.12,2482.01,2485.45,405844.0
1740533640,2485.82,2485.82,2482.81,2483.89,262772.0
1740533700,2484.25,2486.53,2482.24,2485.88,221800.0
1740533760,2485.87,2487.16,2484.55,2486.17,262648.0
1740533820,2485.8,2486.82,2484.1,2484.81,179450.0
1740533880,2484.62,2484.62,2481.33,2481.4,209358.0
1740533940,2481.4,2481.66,2480.56,2481.6,541022.0
1740534000,2481.6,2483.65,2481.59,2482.6,235554.0
1740534060,2482.6,2484.3,2480.3,2484.24,291286.0
1740534120,2484.24,2484.97,2481.28,2481.94,487766.0
1740534180,2481.44,2482.39,2478.78,2481.49,231178.0
1740534240,2481.49,2481.86,2478.68,2479.65,872928.0
1740534300,2479.65,2481.38,2479.16,2481.24,317136.0
1740534360,2480.97,2483.98,2480.97,2482.74,157788.0
1740534420,2482.74,2483.99,2480.23,2481.53,155056.0
1740534480,2481.58,2484.73,2480.81,2484.73,133754.0
1740534540,2484.73,2484.82,2483.05,2483.32,174406.0
1740534600,2483.01,2484.86,2482.2,2484.73,127858.0
1740534660,2484.69,2487.57,2484.19,2486.28,545792.0
1740534720,2486.51,2489.98,2485.84,2487.62,441636.0
1740534780,2487.62,2491.03,2486.67,2489.69,543912.0
1740534840,2489.69,2490.48,2487.7,2488.05,315642.0
1740534900,2488.18,2489.72,2486.69,2488.81,368774.0
1740534960,2488.99,2488.99,2486.74,2487.11,212492.0
1740535020,2487.17,2487.17,2484.36,2484.36,209486.0
1740535080,2484.62,2486.59,2484.62,2485.8,175864.0
1740535140,2485.47,2485.57,2484.53,2485.26,144394.0
1740535200,2485.13,2487.26,2484.9,2485.32,203160.0
1740535260,2485.32,2485.91,2482.55,2483.69,452180.0
1740535320,2483.69,2483.69,2481.71,2482.65,315800.0
1740535380,2482.65,2483.61,2481.21,2481.22,163120.0
1740535440,2481.22,2483.37,2481.13,2483.14,163058.0
1740535500,2483.14,2483.68,2481.02,2481.56,326534.0
1740535560,2481.56,2481.56,2475.38,2477.3,521916.0
1740535620,2477.57,2477.68,2476.14,2476.22,338334.0
1740535680,2476.07,2478.14,2476.01,2476.61,175716.0
1740535740,2477.07,2477.81,2476.01,2476.38,149194.0
1740535800,2476.38,2478.38,2476.08,2478.3,215798.0
1740535860,2478.3,2481.36,2478.3,2481.28,195010.0
1740535920,2481.28,2481.41,2480.12,2480.12,105978.0
1740535980,2480.12,2480.9,2479.36,2480.9,368440.0
1740536040,2480.85,2482.32,2480.6,2482.22,147822.0
1740536100,2482.22,2486.39,2482.22,2486.39,457584.0
1740536160,2486.05,2486.83,2483.89,2486.51,1335752.0
1740536220,2486.51,2488.14,2486.32,2487.53,310814.0
1740536280,2487.53,2489.8,2487.34,2488.94,414978.0
1740536340,2489.24,2490.48,2487.08,2487.56,405778.0
1740536400,2487.56,2487.68,2485.51,2486.23,234816.0
1740536460,2486.23,2486.23,2483.35,2485.09,228124.0
1740536520,2485.09,2487.69,2484.26,2486.31,165018.0
1740536580,2486.31,2486.69,2485.0,2486.28,108738.0
1740536640,2486.18,2488.15,2485.57,2487.56,185184.0
1740536700,2487.53,2488.41,2486.61,2486.78,117524.0
1740536760,2486.78,2486.78,2484.01,2485.88,141324.0
1740536820,2485.88,2488.64,2485.15,2488.0,193042.0
1740536880,2487.47,2488.33,2487.01,2487.97,110080.0
1740536940,2487.97,2489.28,2487.0,2487.18,153598.0
1740537000,2487.18,2487.88,2485.85,2487.27,139400.0
1740537060,2487.5,2487.5,2484.34,2485.51,401632.0
1740537120,2485.46,2486.13,2484.12,2486.13,234786.0
1740537180,2485.84,2485.84,2482.2,2482.68,165310.0
1740537240,2482.93,2483.44,2482.19,2482.44,143586.0
1740537300,2482.44,2483.72,2481.7,2481.95,261116.0
1740537360,2481.95,2484.45,2481.53,2483.66,98040.0
1740537420,2483.42,2487.0,2482.92,2486.48,143436.0
1740537480,2486.48,2490.13,2486.48,2489.99,292042.0
1740537540,2489.99,2494.27,2489.9,2492.42,717606.0
1740537600,2492.42,2492.78,2490.19,2491.14,244962.0
1740537660,2491.26,2491.32,2488.54,2489.03,144648.0
1740537720,2489.03,2489.18,2486.02,2486.6,284088.0
1740537780,2486.6,2486.6,2483.14,2483.82,197386.0
1740537840,2483.82,2487.21,2483.82,2487.21,223728.0
1740537900,2487.08,2489.7,2487.08,2488.79,254454.0
1740537960,2488.83,2490.52,2488.79,2489.01,198458.0
1740538020,2488.95,2489.0,2486.21,2487.26,108080.0
1740538080,2487.22,2487.23,2485.77,2486.62,96216.0
1740538140,2486.77,2491.28,2486.62,2491.09,448234.0
1740538200,2491.09,2494.49,2490.64,2494.19,349360.0
1740538260,2494.03,2496.02,2491.57,2492.86,369388.0
1740538320,2492.86,2495.91,2491.8,2494.93,570832.0
1740538380,2494.8,2494.8,2492.15,2492.7,387654.0
1740538440,2492.42,2496.97,2492.06,2496.35,515588.0
1740538500,2496.14,2498.28,2495.11,2496.53,587172.0
1740538560,2497.72,2503.2,2497.72,2499.9,2519206.0
1740538620,2499.66,2499.86,2496.81,2499.86,420868.0
1740538680,2500.06,2501.74,2496.68,2497.02,326232.0
1740538740,2497.13,2498.39,2495.53,2498.07,452664.0
1740538800,2497.62,2499.26,2495.79,2499.1,651530.0
1740538860,2499.1,2500.16,2498.76,2498.99,522262.0
1740538920,2499.05,2501.41,2496.57,2500.62,770052.0
1740538980,2500.62,2503.45,2498.9,2499.36,632944.0
1740539040,2499.66,2502.23,2498.7,2501.54,364206.0
1740539100,2501.6,2501.98,2500.0,2501.23,422544.0
1740539160,2501.21,2501.72,2500.3,2501.28,262640.0
1740539220,2501.28,2502.57,2499.43,2499.49,399738.0
1740539280,2499.49,2500.44,2497.75,2498.74,501150.0
1740539340,2498.63,2500.47,2497.43,2500.47,242364.0
1740539400,2500.47,2500.81,2499.48,2499.64,293938.0
1740539460,2499.74,2501.67,2498.81,2499.85,1096164.0
1740539520,2499.8,2502.71,2499.11,2500.82,352708.0
1740539580,2500.87,2500.95,2497.95,2498.38,184160.0
1740539640,2498.38,2499.77,2498.0,2498.43,173868.0
1740539700,2498.49,2501.64,2497.3,2497.97,436498.0
1740539760,2498.03,2504.06,2498.03,2502.89,732292.0
1740539820,2502.89,2504.01,2501.45,2501.65,404160.0
1740539880,2501.56,2503.33,2499.16,2502.8,462844.0
1740539940,2502.8,2506.43,2501.97,2504.69,425404.0
1740540000,2504.69,2504.7,2502.72,2503.7,610986.0
1740540060,2503.7,2504.69,2501.41,2502.45,401022.0
1740540120,2502.45,2503.3,2501.26,2503.07,206958.0
1740540180,2503.07,2503.07,2500.57,2502.4,334604.0
1740540240,2502.38,2503.77,2501.71,2502.37,270640.0
1740540300,2502.37,2502.66,2500.38,2500.39,459946.0
1740540360,2500.28,2500.94,2498.11,2498.15,412076.0
1740540420,2498.15,2498.52,2496.31,2496.46,265802.0
1740540480,2496.46,2497.22,2494.84,2496.74,385826.0
1740540540,2496.74,2498.8,2496.74,2496.9,235354.0
1740540600,2496.9,2498.3,2495.54,2496.65,235932.0
1740540660,2496.65,2496.65,2494.63,2494.91,328070.0
1740540720,2494.84,2495.68,2494.0,2494.67,330466.0
1740540780,2494.67,2496.22,2493.0,2493.01,314486.0
1740540840,2492.95,2492.95,2490.58,2492.69,714628.0
1740540900,2492.69,2492.89,2491.05,2491.57,228908.0
1740540960,2491.86,2492.48,2491.09,2491.43,283346.0
1740541020,2491.48,2493.61,2491.48,2493.43,158816.0
1740541080,2493.49,2494.69,2492.73,2494.59,163678.0
1740541140,2494.25,2495.11,2492.46,2493.2,379190.0
1740541200,2493.2,2494.57,2493.05,2493.23,162202.0
1740541260,2493.23,2496.49,2493.22,2493.63,132114.0
1740541320,2493.66,2493.98,2490.63,2491.99,575572.0
1740541380,2491.99,2493.32,2491.8,2491.8,237856.0
1740541440,2491.8,2493.08,2491.8,2492.81,134352.0
1740541500,2492.78,2492.78,2487.45,2487.45,1078152.0
1740541560,2487.5,2491.65,2487.36,2491.65,399744.0
1740541620,2491.65,2493.96,2490.85,2493.66,173196.0
1740541680,2493.62,2495.66,2493.51,2495.17,248690.0
1740541740,2495.22,2496.23,2494.53,2494.53,181566.0
1740541800,2494.53,2496.28,2494.32,2495.61,115316.0
1740541860,2495.61,2496.89,2495.42,2495.74,164320.0
1740541920,2495.74,2496.97,2494.02,2494.18,351844.0
1740541980,2494.18,2494.22,2492.56,2493.43,167134.0
1740542040,2493.43,2493.98,2491.47,2492.79,1053162.0
1740542100,2492.84,2493.03,2492.01,2492.19,105486.0
1740542160,2492.28,2492.87,2490.86,2490.86,122802.0
1740542220,2490.8,2490.86,2489.64,2490.22,212946.0
1740542280,2490.21,2491.09,2489.34,2489.53,186500.0
1740542340,2489.53,2490.69,2489.43,2489.78,153170.0
1740542400,2489.78,2491.55,2489.2,2490.51,164096.0
1740542460,2490.46,2492.31,2490.07,2491.92,139266.0
1740542520,2491.92,2493.79,2491.0,2492.33,130920.0
1740542580,2492.19,2492.19,2488.64,2488.64,129558.0
1740542640,2488.64,2488.64,2486.51,2488.14,435356.0
1740542700,2488.14,2488.2,2486.32,2487.66,205572.0
1740542760,2487.86,2490.11,2487.01,2490.1,295164.0
1740542820,2490.1,2492.98,2489.72,2492.02,294622.0
1740542880,2492.26,2492.84,2491.45,2492.63,128596.0
1740542940,2492.47,2493.87,2491.02,2491.02,257562.0
1740543000,2490.82,2492.65,2490.05,2491.19,141246.0
1740543060,2491.19,2491.95,2490.0,2490.92,170326.0
1740543120,2490.87,2490.87,2488.38,2489.27,131304.0
1740543180,2489.27,2489.28,2487.55,2488.26,260194.0
1740543240,2488.26,2489.9,2488.26,2489.49,135200.0
1740543300,2489.49,2490.64,2488.32,2489.24,280192.0
1740543360,2488.86,2488.86,2485.55,2485.96,340858.0
1740543420,2485.96,2489.88,2485.65,2489.15,231520.0
1740543480,2489.15,2489.93,2488.18,2489.25,134432.0
1740543540,2489.34,2489.99,2489.14,2489.87,64144.0
1740543600,2489.81,2490.28,2489.17,2489.89,127188.0
1740543660,2489.89,2491.32,2489.59,2490.85,195946.0
1740543720,2490.85,2491.62,2489.11,2489.38,258792.0
1740543780,2489.33,2490.46,2489.27,2490.4,405404.0
1740543840,2490.4,2490.83,2489.94,2490.02,82092.0
1740543900,2490.02,2492.05,2490.0,2492.05,267238.0
1740543960,2492.37,2492.89,2491.09,2492.82,184466.0
1740544020,2492.82,2494.69,2492.82,2494.02,356626.0
1740544080,2494.02,2494.77,2492.31,2494.56,127322.0
1740544140,2494.59,2497.92,2494.59,2497.09,470532.0
1740544200,2497.09,2498.52,2496.4,2496.61,548342.0
1740544260,2496.61,2497.0,2495.6,2495.81,235620.0
1740544320,2495.75,2497.5,2495.0,2495.44,146558.0
1740544380,2495.44,2498.43,2495.44,2497.39,109208.0
1740544440,2497.44,2497.66,2495.99,2495.99,68204.0
1740544500,2495.77,2496.02,2494.7,2494.86,96234.0
1740544560,2494.86,2494.92,2493.58,2493.98,87208.0
1740544620,2493.98,2494.69,2493.31,2494.68,81974.0
1740544680,2494.68,2495.23,2493.91,2494.98,85992.0
1740544740,2495.03,2498.85,2495.03,2498.51,227082.0
1740544800,2498.51,2499.58,2498.0,2498.01,205646.0
1740544860,2498.06,2500.3,2498.06,2499.72,400640.0
1740544920,2499.72,2499.72,2497.56,2497.57,83868.0
1740544980,2497.54,2498.67,2496.18,2498.35,140910.0
1740545040,2498.35,2499.99,2497.32,2497.8,168492.0
1740545100,2497.8,2498.36,2495.45,2495.51,144980.0
1740545160,2495.56,2495.88,2494.69,2495.07,135252.0
1740545220,2495.07,2495.32,2493.81,2494.54,219930.0
1740545280,2494.54,2496.5,2494.38,2496.4,267636.0
1740545340,2496.4,2497.33,2495.31,2495.73,101234.0
1740545400,2495.89,2495.89,2493.31,2493.67,163016.0
1740545460,2493.67,2494.09,2491.85,2491.86,160224.0
1740545520,2491.86,2491.86,2489.02,2489.56,824392.0
1740545580,2489.46,2490.66,2489.23,2489.82,199162.0
1740545640,2490.68,2492.22,2490.52,2492.22,152566.0
1740545700,2492.22,2492.91,2491.03,2491.19,137192.0
1740545760,2491.19,2492.03,2488.01,2488.35,139110.0
1740545820,2488.41,2491.47,2488.32,2490.86,142586.0
1740545880,2490.93,2491.29,2489.43,2489.89,96988.0
1740545940,2489.85,2490.44,2487.82,2488.69,527752.0
1740546000,2488.69,2490.36,2486.74,2486.74,231516.0
1740546060,2486.74,2489.35,2486.17,2486.4,441770.0
1740546120,2486.4,2486.89,2485.32,2486.6,503030.0
1740546180,2486.48,2487.99,2486.16,2487.55,175122.0
1740546240,2487.31,2488.88,2486.77,2488.03,247326.0
1740546300,2488.03,2490.98,2487.73,2490.93,166496.0
1740546360,2490.93,2490.93,2488.61,2489.47,107934.0
1740546420,2489.65,2491.36,2489.64,2491.19,138014.0
1740546480,2491.19,2493.36,2491.19,2492.12,360860.0
1740546540,2492.12,2492.85,2491.63,2491.9,175538.0
1740546600,2491.9,2493.57,2491.7,2491.91,230194.0
1740546660,2491.91,2492.43,2490.88,2492.27,114074.0
1740546720,2492.27,2492.61,2491.32,2491.34,82450.0
1740546780,2491.34,2491.49,2489.72,2491.42,142290.0
1740546840,2491.43,2492.89,2491.07,2492.15,96648.0
1740546900,2492.15,2494.62,2492.15,2493.69,150968.0
1740546960,2493.52,2493.52,2490.22,2490.35,138416.0
1740547020,2490.35,2490.35,2487.24,2487.54,227210.0
1740547080,2487.54,2488.74,2487.31,2488.18,223944.0
1740547140,2488.13,2488.42,2486.81,2486.83,151822.0
1740547200,2486.83,2488.27,2485.97,2487.02,240106.0
1740547260,2487.33,2488.07,2484.1,2484.1,329394.0
1740547320,2483.93,2486.55,2483.31,2486.5,643314.0
1740547380,2486.14,2487.58,2484.46,2487.57,220772.0
1740547440,2487.57,2488.89,2487.57,2488.21,361988.0
1740547500,2488.26,2489.28,2488.26,2488.87,147686.0
1740547560,2488.81,2488.81,2486.51,2486.68,185000.0
1740547620,2486.68,2488.2,2486.68,2487.9,93218.0
1740547680,2487.9,2489.0,2487.89,2488.51,75392.0
1740547740,2488.51,2488.67,2487.36,2487.36,99172.0
1740547800,2487.07,2487.9,2485.18,2485.18,148374.0
1740547860,2485.18,2486.24,2484.4,2485.11,189342.0
1740547920,2485.31,2485.73,2482.46,2482.96,506038.0
1740547980,2483.05,2484.2,2481.55,2481.62,234650.0
1740548040,2481.62,2484.13,2481.62,2484.13,166012.0
1740548100,2484.13,2485.17,2483.39,2484.51,254038.0
1740548160,2484.25,2484.82,2483.4,2484.5,91338.0
1740548220,2484.37,2484.37,2481.47,2482.46,143134.0
1740548280,2482.38,2485.24,2480.77,2482.65,873116.0
1740548340,2482.47,2483.78,2482.21,2483.52,241234.0
1740548400,2483.43,2485.86,2483.3,2485.35,175014.0
1740548460,2485.35,2485.98,2484.85,2485.91,90874.0
1740548520,2485.91,2486.48,2485.64,2485.72,120494.0
1740548580,2485.72,2485.89,2485.06,2485.89,61402.0
1740548640,2485.89,2486.7,2485.38,2486.58,87938.0
1740548700,2486.58,2487.24,2485.65,2485.66,188306.0
1740548760,2485.72,2486.28,2484.43,2485.23,147376.0
1740548820,2485.23,2486.84,2483.62,2486.65,186848.0
1740548880,2486.65,2487.58,2486.41,2487.27,95578.0
1740548940,2487.27,2487.27,2484.5,2484.5,62316.0
1740549000,2484.5,2485.7,2482.69,2482.89,182492.0
1740549060,2482.89,2483.87,2482.49,2482.49,142698.0
1740549120,2482.49,2483.82,2481.15,2481.64,191856.0
1740549180,2481.7,2482.61,2481.14,2481.14,136300.0
1740549240,2481.14,2481.3,2477.55,2478.34,880536.0
1740549300,2478.34,2480.5,2478.34,2479.95,313912.0
1740549360,2479.95,2480.51,2478.53,2478.53,164184.0
1740549420,2478.36,2479.29,2477.84,2478.59,214754.0
1740549480,2478.57,2478.57,2477.09,2477.62,334192.0
1740549540,2477.62,2478.12,2474.54,2474.6,1470040.0
1740549600,2474.2,2478.18,2474.2,2478.18,443612.0
1740549660,2478.28,2479.35,2477.01,2477.01,328154.0
1740549720,2476.68,2478.26,2475.82,2478.26,269988.0
1740549780,2478.26,2480.28,2478.26,2479.51,230938.0
1740549840,2479.13,2480.99,2479.13,2480.69,205064.0
1740549900,2480.69,2482.89,2480.69,2481.46,275132.0
1740549960,2481.64,2483.04,2479.55,2480.51,206140.0
1740550020,2480.33,2480.96,2479.4,2479.89,141602.0
1740550080,2479.61,2480.96,2479.16,2479.6,238324.0
1740550140,2479.6,2480.88,2479.06,2479.32,305108.0
1740550200,2479.32,2479.71,2477.31,2477.78,201060.0
1740550260,2477.85,2478.64,2477.55,2478.52,90642.0
1740550320,2478.52,2480.81,2478.52,2480.46,110590.0
1740550380,2480.42,2480.42,2479.47,2479.68,113548.0
1740550440,2479.62,2480.15,2479.01,2480.02,128124.0
1740550500,2480.02,2480.78,2479.21,2480.28,134684.0
1740550560,2480.28,2483.99,2479.7,2482.74,237854.0
1740550620,2482.74,2484.63,2482.59,2482.59,482534.0
1740550680,2482.59,2491.95,2482.15,2490.88,5576704.0
1740550740,2490.88,2493.61,2488.2,2492.55,1956386.0
1740550800,2492.55,2492.88,2489.36,2489.36,912388.0
1740550860,2489.36,2492.53,2488.14,2492.53,847182.0
1740550920,2492.53,2492.53,2489.76,2489.76,300442.0
1740550980,2489.77,2490.86,2488.64,2490.12,308582.0
1740551040,2490.12,2492.38,2489.54,2492.07,189052.0
1740551100,2492.07,2493.68,2492.05,2493.48,468554.0
1740551160,2493.64,2493.64,2491.51,2491.73,237188.0
1740551220,2491.89,2492.8,2491.72,2492.66,376156.0
1740551280,2492.66,2492.67,2490.93,2491.73,237510.0
1740551340,2491.73,2492.01,2490.98,2491.8,218584.0
1740551400,2491.65,2491.65,2489.79,2490.52,165274.0
1740551460,2490.52,2490.52,2487.19,2487.36,257564.0
1740551520,2487.36,2487.63,2486.6,2487.11,243234.0
1740551580,2487.38,2489.7,2486.48,2489.3,313514.0
1740551640,2489.04,2490.3,2488.55,2490.3,260638.0
1740551700,2490.3,2491.96,2490.3,2491.25,268310.0
1740551760,2491.23,2493.8,2491.23,2492.18,320690.0
1740551820,2492.14,2492.39,2490.29,2490.29,156502.0
1740551880,2490.29,2490.29,2487.85,2487.85,146754.0
1740551940,2487.85,2488.52,2486.65,2486.94,97944.0
1740552000,2486.94,2487.51,2485.39,2485.75,194240.0
1740552060,2485.77,2487.0,2485.1,2486.99,363092.0
1740552120,2487.38,2487.91,2486.69,2487.91,165620.0
1740552180,2487.91,2489.41,2487.56,2488.19,169046.0
1740552240,2488.19,2490.66,2488.19,2490.65,189772.0
1740552300,2490.71,2493.44,2490.71,2493.38,529158.0
1740552360,2493.38,2498.25,2493.3,2497.35,790594.0
1740552420,2497.4,2498.19,2495.78,2496.61,443880.0
1740552480,2496.66,2496.66,2495.05,2495.39,222158.0
1740552540,2495.39,2497.63,2495.35,2497.02,327596.0
1740552600,2497.06,2497.97,2495.64,2495.77,493562.0
1740552660,2495.72,2497.05,2495.4,2495.83,203374.0
1740552720,2496.49,2497.68,2496.3,2496.55,136178.0
1740552780,2496.55,2499.93,2496.3,2498.19,311308.0
1740552840,2498.19,2498.99,2497.73,2498.61,200402.0
1740552900,2498.57,2499.25,2497.73,2498.37,167316.0
1740552960,2498.37,2498.42,2496.11,2497.35,494182.0
1740553020,2497.35,2499.9,2497.35,2499.89,578088.0
1740553080,2499.87,2500.72,2499.29,2499.3,383924.0
1740553140,2499.3,2499.95,2499.29,2499.95,138288.0
1740553200,2499.95,2500.99,2499.29,2499.85,417976.0
1740553260,2499.87,2499.87,2497.03,2497.67,344542.0
1740553320,2497.67,2499.89,2497.03,2499.62,356442.0
1740553380,2499.52,2502.99,2499.45,2501.05,984236.0
1740553440,2501.2,2501.2,2498.28,2498.64,276126.0
1740553500,2497.96,2498.1,2495.91,2496.94,679090.0
1740553560,2496.94,2497.2,2496.03,2497.19,127646.0
1740553620,2497.19,2497.47,2495.7,2497.47,170310.0
1740553680,2497.83,2499.17,2497.52,2497.53,176926.0
1740553740,2497.53,2497.99,2496.51,2497.14,109430.0
1740553800,2497.14,2498.39,2496.78,2498.39,165664.0
1740553860,2498.39,2499.59,2497.17,2497.32,89240.0
1740553920,2497.18,2502.83,2496.66,2501.98,1556732.0
1740553980,2501.98,2505.79,2501.19,2505.18,553768.0
1740554040,2505.18,2505.23,2502.0,2502.14,562740.0
1740554100,2502.66,2503.22,2500.42,2500.43,474670.0
1740554160,2500.39,2501.36,2498.1,2498.35,307766.0
1740554220,2498.8,2499.99,2497.47,2499.76,272358.0
1740554280,2499.32,2499.57,2496.89,2497.68,199180.0
1740554340,2497.41,2497.68,2496.78,2496.95,206910.0
1740554400,2496.95,2497.89,2496.11,2496.89,194862.0
1740554460,2496.89,2497.38,2495.05,2495.92,279826.0
1740554520,2495.96,2497.33,2495.68,2497.12,146094.0
1740554580,2497.1,2497.49,2495.59,2497.01,75116.0
1740554640,2497.01,2497.01,2493.84,2493.84,518462.0
1740554700,2493.87,2493.98,2491.95,2493.85,313656.0
1740554760,2493.85,2495.57,2493.36,2494.95,408224.0
1740554820,2495.02,2495.42,2493.02,2495.42,798788.0
1740554880,2495.85,2496.37,2495.59,2496.32,144872.0
1740554940,2496.32,2497.43,2495.92,2496.82,347966.0
1740555000,2496.43,2496.73,2490.9,2491.56,648832.0
1740555060,2491.55,2492.26,2490.01,2491.32,777310.0
1740555120,2491.32,2491.32,2485.74,2485.74,1148504.0
1740555180,2485.63,2488.72,2485.27,2487.58,535160.0
1740555240,2487.58,2487.99,2485.56,2486.22,331260.0
1740555300,2486.16,2486.24,2484.62,2485.68,670074.0
1740555360,2485.89,2486.48,2482.19,2482.89,782816.0
1740555420,2482.73,2483.15,2480.82,2482.51,538090.0
1740555480,2482.48,2482.53,2481.22,2481.52,294436.0
1740555540,2481.52,2485.12,2479.7,2480.2,1261684.0
1740555600,2480.35,2481.23,2478.36,2479.12,1640346.0
1740555660,2479.02,2479.9,2475.52,2475.52,811866.0
1740555720,2475.88,2480.31,2475.88,2478.71,651304.0
1740555780,2478.71,2480.15,2478.71,2479.78,513808.0
1740555840,2479.84,2481.03,2479.84,2481.02,378902.0
1740555900,2481.02,2481.02,2479.44,2479.95,488848.0
1740555960,2479.97,2480.47,2477.05,2477.53,576180.0
1740556020,2477.53,2479.43,2477.53,2478.35,218038.0
1740556080,2478.51,2480.84,2478.51,2480.84,230044.0
1740556140,2480.84,2480.99,2480.61,2480.99,207536.0
1740556200,2480.99,2482.23,2480.97,2482.01,1092350.0
1740556260,2482.01,2484.74,2481.57,2484.61,529930.0
1740556320,2484.61,2484.85,2483.17,2483.18,180104.0
1740556380,2483.18,2484.14,2482.9,2483.2,177204.0
1740556440,2483.2,2484.85,2483.2,2484.6,210232.0
1740556500,2484.38,2485.78,2482.4,2485.15,399292.0
1740556560,2485.15,2485.15,2482.62,2483.84,184410.0
1740556620,2483.79,2484.91,2483.56,2484.91,150972.0
1740556680,2484.91,2485.23,2484.89,2485.22,108674.0
1740556740,2485.22,2485.22,2482.09,2482.66,164998.0
1740556800,2482.66,2483.1,2481.01,2481.02,266548.0
1740556860,2481.12,2485.85,2481.01,2485.84,283806.0
1740556920,2485.84,2486.44,2485.28,2486.06,237874.0
1740556980,2486.06,2486.22,2483.52,2484.06,185292.0
1740557040,2484.03,2484.03,2482.04,2482.04,318526.0
1740557100,2481.28,2481.56,2477.51,2477.77,439360.0
1740557160,2477.77,2477.9,2466.35,2467.72,3576160.0
1740557220,2467.21,2469.85,2467.21,2468.52,1333064.0
1740557280,2468.52,2469.72,2466.65,2466.65,1148584.0
1740557340,2465.54,2465.54,2457.79,2463.3,4618536.0
1740557400,2463.05,2464.95,2460.22,2461.5,1079602.0
1740557460,2461.5,2461.5,2456.87,2459.94,1502578.0
1740557520,2459.6,2466.55,2458.85,2465.18,1045646.0
1740557580,2465.11,2467.12,2465.11,2466.94,844288.0
1740557640,2466.58,2468.43,2466.06,2466.53,559782.0
1740557700,2466.53,2469.2,2465.06,2465.39,791340.0
1740557760,2465.07,2465.38,2461.01,2465.38,1107342.0
1740557820,2465.38,2466.73,2465.19,2465.89,596816.0
1740557880,2465.89,2467.01,2465.27,2467.0,230948.0
1740557940,2467.0,2468.0,2461.28,2462.95,596926.0
1740558000,2462.51,2466.66,2462.23,2465.85,392954.0
1740558060,2465.85,2467.94,2463.65,2467.51,268984.0
1740558120,2467.38,2467.38,2464.82,2465.61,389476.0
1740558180,2465.42,2467.08,2465.17,2466.01,316680.0
1740558240,2466.01,2466.26,2463.77,2465.57,495582.0
1740558300,2465.62,2466.11,2463.0,2463.11,479116.0
1740558360,2463.11,2464.09,2461.86,2463.88,364950.0
1740558420,2463.88,2464.88,2463.52,2463.52,186376.0
1740558480,2463.65,2464.72,2462.63,2464.46,243168.0
1740558540,2464.46,2466.66,2463.65,2465.59,227788.0
1740558600,2465.59,2467.0,2463.91,2463.91,582872.0
1740558660,2463.77,2464.22,2462.2,2462.2,470390.0
1740558720,2462.11,2464.0,2459.53,2463.99,709234.0
1740558780,2464.06,2465.0,2463.16,2464.72,388008.0
1740558840,2464.86,2465.79,2464.04,2465.13,306248.0
1740558900,2465.2,2466.99,2464.1,2465.6,436268.0
1740558960,2465.49,2466.68,2464.69,2465.02,446434.0
1740559020,2465.02,2466.99,2465.02,2466.22,468290.0
1740559080,2466.22,2467.71,2466.01,2466.01,583664.0
1740559140,2465.71,2465.84,2463.61,2464.22,315594.0
1740559200,2464.22,2466.14,2464.05,2466.14,152496.0
1740559260,2466.14,2466.65,2462.53,2464.9,729108.0
1740559320,2464.9,2468.44,2464.88,2467.44,998730.0
1740559380,2467.33,2467.33,2465.59,2466.64,149790.0
1740559440,2466.64,2466.65,2463.69,2464.64,246428.0
1740559500,2464.64,2465.83,2462.23,2462.56,307238.0
1740559560,2463.27,2466.32,2463.07,2465.99,122272.0
1740559620,2466.46,2466.46,2464.36,2464.57,177198.0
1740559680,2464.57,2465.42,2463.39,2463.67,138730.0
1740559740,2463.72,2465.35,2462.56,2464.48,195688.0
1740559800,2464.48,2466.47,2464.45,2465.48,154890.0
1740559860,2465.18,2466.22,2463.6,2464.81,190288.0
1740559920,2464.81,2465.44,2463.97,2464.27,142510.0
1740559980,2464.27,2464.47,2463.01,2464.41,154278.0
1740560040,2464.41,2465.87,2464.39,2465.39,237648.0
1740560100,2465.43,2466.48,2465.1,2465.64,149408.0
1740560160,2465.16,2465.19,2464.0,2464.0,267666.0
1740560220,2464.0,2464.99,2464.0,2464.49,250620.0
1740560280,2464.49,2464.78,2464.09,2464.77,87906.0
1740560340,2464.77,2464.77,2462.25,2463.43,723284.0
1740560400,2463.48,2465.0,2461.74,2465.0,599506.0
1740560460,2465.68,2468.43,2465.68,2466.62,674862.0
1740560520,2466.68,2470.34,2466.31,2469.3,921608.0
1740560580,2469.14,2469.14,2467.52,2468.36,310682.0
1740560640,2468.36,2469.26,2467.7,2467.83,314000.0
1740560700,2467.83,2468.1,2465.48,2466.33,586356.0
1740560760,2466.33,2467.39,2466.14,2467.01,201258.0
1740560820,2466.79,2468.6,2466.71,2468.16,357552.0
1740560880,2468.17,2468.23,2466.82,2467.8,180892.0
1740560940,2467.76,2467.76,2465.4,2466.05,179220.0
1740561000,2466.05,2467.78,2465.9,2467.59,140104.0
1740561060,2467.62,2468.23,2467.2,2468.03,103754.0
1740561120,2467.96,2468.62,2466.66,2466.94,246284.0
1740561180,2466.94,2467.53,2466.81,2467.01,84272.0
1740561240,2466.73,2467.42,2464.89,2464.96,203374.0
1740561300,2464.96,2469.21,2464.96,2469.21,641970.0
1740561360,2469.31,2473.21,2469.31,2471.12,1449510.0
1740561420,2471.6,2472.45,2468.92,2469.26,506016.0
1740561480,2469.26,2469.74,2468.06,2468.68,274158.0
1740561540,2468.68,2468.94,2467.23,2468.93,170104.0
1740561600,2468.97,2469.12,2467.72,2468.49,185424.0
1740561660,2468.49,2469.85,2468.49,2469.47,291934.0
1740561720,2469.57,2473.09,2469.57,2472.98,519054.0
1740561780,2472.93,2472.93,2469.98,2471.04,373438.0
1740561840,2471.08,2475.1,2471.08,2474.68,1992576.0
1740561900,2474.66,2474.66,2472.7,2472.99,414370.0
1740561960,2472.98,2473.59,2471.95,2473.59,408428.0
1740562020,2473.64,2474.39,2472.64,2473.75,131614.0
1740562080,2473.75,2473.75,2471.72,2472.01,399718.0
1740562140,2472.22,2472.89,2471.42,2471.42,252942.0
1740562200,2471.4,2471.93,2470.51,2471.33,183928.0
1740562260,2471.47,2474.41,2470.48,2474.06,213090.0
1740562320,2474.34,2475.97,2474.17,2475.68,549610.0
1740562380,2475.68,2476.0,2474.64,2475.19,222098.0
1740562440,2475.19,2475.19,2474.23,2474.9,184608.0
1740562500,2474.9,2476.49,2473.62,2476.4,1399322.0
1740562560,2476.36,2478.77,2475.66,2478.52,807274.0
1740562620,2478.52,2484.53,2478.24,2483.83,1601056.0
1740562680,2483.59,2483.87,2481.01,2481.01,577220.0
1740562740,2481.01,2491.23,2481.01,2491.23,1265020.0
1740562800,2490.11,2490.11,2485.59,2485.64,898064.0
1740562860,2485.7,2488.61,2485.7,2488.61,413280.0
1740562920,2488.68,2492.49,2488.39,2490.16,624996.0
1740562980,2489.77,2489.77,2486.44,2486.6,547932.0
1740563040,2486.67,2489.26,2486.67,2489.23,312810.0
1740563100,2489.26,2489.65,2485.27,2486.11,495644.0
1740563160,2485.86,2489.19,2485.69,2486.45,384890.0
1740563220,2486.11,2487.1,2485.51,2486.78,251276.0
1740563280,2486.78,2486.78,2485.01,2486.3,278590.0
1740563340,2486.01,2486.8,2485.4,2486.8,117956.0
1740563400,2486.8,2487.99,2486.44,2487.15,233026.0
1740563460,2487.15,2487.96,2486.64,2487.89,139400.0
1740563520,2488.29,2491.94,2488.19,2490.81,304970.0
1740563580,2491.14,2493.53,2490.78,2492.41,1360820.0
1740563640,2492.52,2492.58,2488.85,2489.03,318786.0
1740563700,2489.08,2490.64,2489.01,2490.31,213338.0
1740563760,2490.31,2490.31,2488.07,2488.07,154266.0
1740563820,2488.07,2488.49,2486.9,2487.74,169866.0
1740563880,2487.74,2488.74,2487.65,2488.29,198156.0
1740563940,2488.29,2489.19,2488.02,2489.05,81916.0
1740564000,2488.92,2488.92,2486.17,2486.35,205386.0
1740564060,2486.73,2486.83,2483.7,2483.7,760440.0
1740564120,2483.7,2484.78,2483.7,2484.53,465376.0
1740564180,2484.53,2484.53,2483.38,2484.17,675848.0
1740564240,2484.17,2484.22,2481.22,2481.3,770828.0
1740564300,2481.3,2481.32,2478.69,2478.93,1598960.0
1740564360,2478.88,2481.02,2477.64,2480.14,697054.0
1740564420,2480.15,2480.68,2478.82,2480.05,211394.0
1740564480,2480.19,2481.99,2480.19,2481.86,265202.0
1740564540,2481.91,2483.38,2481.85,2482.81,244348.0
1740564600,2482.91,2483.99,2482.91,2483.88,162878.0
1740564660,2483.88,2484.99,2483.88,2484.42,148050.0
1740564720,2484.37,2484.37,2482.78,2482.78,203524.0
1740564780,2482.66,2483.37,2482.39,2483.3,99876.0
1740564840,2483.24,2484.98,2483.24,2484.02,147520.0
1740564900,2484.08,2484.53,2481.22,2481.22,189300.0
1740564960,2481.16,2481.56,2480.71,2480.96,253514.0
1740565020,2480.8,2482.74,2480.66,2481.77,202054.0
1740565080,2481.8,2481.9,2479.65,2481.0,286878.0
1740565140,2481.0,2481.07,2477.64,2479.15,626184.0
1740565200,2479.2,2480.76,2478.69,2480.14,218124.0
1740565260,2480.14,2481.07,2479.99,2481.0,99038.0
1740565320,2481.0,2482.56,2481.0,2482.55,198018.0
1740565380,2482.55,2482.55,2481.24,2481.91,181580.0
1740565440,2482.08,2484.87,2482.08,2484.86,243270.0
1740565500,2484.86,2485.89,2484.85,2485.26,139080.0
1740565560,2485.26,2485.26,2482.86,2484.27,102150.0
1740565620,2484.27,2485.53,2484.01,2485.53,67612.0
1740565680,2485.69,2487.94,2485.69,2487.94,479052.0
1740565740,2487.94,2488.95,2487.82,2487.82,465984.0
1740565800,2487.82,2488.2,2486.25,2486.68,310732.0
1740565860,2486.65,2487.68,2486.06,2487.61,266470.0
1740565920,2487.61,2489.48,2487.44,2488.94,254686.0
1740565980,2488.88,2489.82,2488.87,2489.36,228330.0
1740566040,2489.3,2489.46,2486.92,2486.93,175484.0
1740566100,2486.93,2488.7,2486.18,2487.38,224304.0
1740566160,2487.38,2487.81,2486.14,2487.39,228550.0
1740566220,2487.39,2489.55,2487.39,2488.68,124724.0
1740566280,2488.79,2490.78,2488.79,2490.69,187392.0
1740566340,2490.69,2490.71,2487.92,2488.97,170248.0
1740566400,2489.11,2490.27,2488.86,2490.27,127124.0
1740566460,2490.61,2492.3,2490.61,2491.77,225530.0
1740566520,2491.77,2491.9,2490.56,2491.07,167792.0
1740566580,2491.07,2493.6,2490.75,2491.08,268760.0
1740566640,2491.08,2491.19,2490.01,2490.09,124588.0
1740566700,2490.16,2491.27,2489.05,2489.11,243910.0
1740566760,2489.19,2490.99,2489.11,2489.85,162248.0
1740566820,2489.89,2490.99,2487.7,2487.99,192914.0
1740566880,2487.99,2489.33,2487.72,2488.89,102396.0
1740566940,2488.89,2489.03,2487.89,2487.89,81466.0
1740567000,2487.89,2487.99,2486.45,2487.66,339162.0
1740567060,2487.66,2488.66,2487.36,2487.61,135254.0
1740567120,2487.61,2488.87,2487.61,2488.52,119288.0
1740567180,2488.52,2488.99,2487.51,2488.86,94892.0
1740567240,2488.93,2490.91,2488.93,2490.49,182316.0
1740567300,2490.49,2491.12,2490.44,2491.11,213174.0
1740567360,2491.29,2492.42,2491.14,2492.02,280250.0
1740567420,2492.02,2492.99,2492.02,2492.81,156318.0
1740567480,2492.81,2494.61,2492.81,2494.33,389434.0
1740567540,2494.33,2494.33,2492.46,2492.51,286764.0
1740567600,2492.51,2492.51,2490.77,2491.38,328276.0
1740567660,2491.38,2494.22,2491.38,2494.22,232182.0
1740567720,2494.22,2494.28,2492.89,2493.17,228272.0
1740567780,2493.17,2493.81,2492.1,2492.53,133226.0
1740567840,2492.53,2493.5,2490.89,2490.89,169814.0
1740567900,2490.89,2491.82,2490.59,2491.59,308106.0
1740567960,2491.59,2492.29,2490.55,2490.73,96452.0
1740568020,2490.84,2491.0,2489.71,2489.99,174206.0
1740568080,2489.99,2490.54,2488.4,2488.99,213792.0
1740568140,2488.99,2489.17,2488.01,2488.08,289564.0
1740568200,2488.08,2488.39,2487.05,2487.56,185310.0
1740568260,2487.61,2488.65,2487.61,2488.56,130338.0
1740568320,2488.5,2489.61,2488.49,2489.43,179570.0
1740568380,2489.43,2490.08,2489.25,2489.81,169342.0
1740568440,2489.8,2490.54,2489.49,2489.53,168886.0
1740568500,2489.6,2489.6,2486.8,2486.81,318584.0
1740568560,2486.81,2487.4,2486.18,2486.51,239680.0
1740568620,2486.51,2488.28,2486.04,2488.28,151872.0
1740568680,2488.43,2489.19,2487.61,2487.97,107666.0
1740568740,2488.03,2489.4,2487.92,2489.1,100394.0
1740568800,2489.1,2489.57,2488.06,2488.66,119214.0
1740568860,2488.66,2488.73,2483.6,2483.6,988976.0
1740568920,2483.92,2488.13,2483.91,2488.11,158076.0
1740568980,2488.11,2488.13,2485.5,2486.04,161884.0
1740569040,2486.04,2487.13,2483.42,2483.42,328874.0
1740569100,2483.25,2484.1,2481.61,2482.91,741330.0
1740569160,2482.81,2483.95,2482.51,2483.3,251672.0
1740569220,2483.3,2483.33,2481.78,2482.86,203310.0
1740569280,2482.86,2483.23,2480.12,2480.76,388908.0
1740569340,2480.76,2480.89,2479.71,2480.65,454276.0
1740569400,2480.76,2481.3,2479.88,2481.3,201612.0
1740569460,2481.55,2481.82,2478.11,2479.16,316602.0
1740569520,2479.09,2479.91,2478.01,2478.01,361534.0
1740569580,2478.01,2478.01,2475.34,2477.33,1014844.0
1740569640,2477.33,2477.42,2473.99,2474.57,621378.0
1740569700,2474.57,2475.69,2473.32,2474.03,771378.0
1740569760,2473.98,2474.7,2473.31,2474.7,490724.0
1740569820,2474.7,2474.71,2471.26,2471.71,921614.0
1740569880,2471.71,2472.59,2469.56,2469.88,815536.0
1740569940,2470.34,2470.86,2466.78,2468.18,1521878.0
1740570000,2468.18,2469.62,2467.0,2469.62,698374.0
1740570060,2469.62,2469.7,2467.03,2468.57,494888.0
1740570120,2468.66,2471.18,2468.65,2470.47,672850.0
1740570180,2470.47,2470.47,2466.42,2467.26,368568.0
1740570240,2467.31,2469.56,2467.26,2468.47,434716.0
1740570300,2468.47,2469.56,2466.24,2466.24,331084.0
1740570360,2466.24,2468.03,2463.3,2468.03,1567158.0
1740570420,2468.03,2468.99,2467.34,2468.93,204898.0
1740570480,2469.01,2469.02,2465.0,2465.79,875972.0
1740570540,2465.79,2467.19,2465.1,2467.11,379612.0
1740570600,2467.03,2467.34,2465.85,2466.9,323074.0
1740570660,2466.9,2466.95,2463.6,2463.85,276800.0
1740570720,2463.85,2465.15,2463.47,2464.88,338212.0
1740570780,2464.88,2466.27,2464.77,2466.06,195074.0
1740570840,2466.06,2466.48,2465.52,2466.47,227910.0
1740570900,2466.47,2467.33,2466.36,2466.93,411602.0
1740570960,2466.93,2468.0,2466.37,2466.86,210918.0
1740571020,2466.58,2467.73,2463.34,2464.02,298060.0
1740571080,2463.51,2465.19,2463.44,2464.17,204086.0
1740571140,2464.25,2465.2,2462.12,2463.32,575870.0
1740571200,2463.75,2465.75,2463.32,2464.11,436328.0
1740571260,2464.69,2465.7,2462.26,2463.16,491782.0
1740571320,2463.16,2463.16,2458.78,2458.85,1585262.0
1740571380,2458.85,2461.8,2458.64,2459.52,580558.0
1740571440,2459.52,2459.87,2458.68,2459.14,469710.0
1740571500,2459.14,2460.53,2455.54,2457.93,1402614.0
1740571560,2458.08,2459.61,2458.08,2458.59,428990.0
1740571620,2458.52,2460.11,2458.01,2459.95,401000.0
1740571680,2459.72,2459.95,2458.61,2459.45,287540.0
1740571740,2459.37,2462.54,2458.82,2459.95,400188.0
1740571800,2460.16,2460.73,2458.4,2458.41,352658.0
1740571860,2458.41,2458.98,2455.36,2458.53,434240.0
1740571920,2458.72,2459.77,2457.96,2459.53,369092.0
1740571980,2459.55,2461.06,2459.41,2459.78,418568.0
1740572040,2459.78,2461.6,2459.05,2461.59,263436.0
1740572100,2461.27,2461.27,2458.15,2459.35,262076.0
1740572160,2459.11,2459.99,2456.68,2458.95,439204.0
1740572220,2459.06,2459.99,2457.59,2459.52,328706.0
1740572280,2459.4,2461.64,2459.4,2460.72,464340.0
1740572340,2461.01,2461.53,2457.88,2458.06,228062.0
1740572400,2458.06,2459.06,2457.34,2458.8,386244.0
1740572460,2458.8,2458.8,2456.0,2456.54,726098.0
1740572520,2456.57,2456.95,2446.19,2452.69,4298458.0
1740572580,2452.69,2454.73,2451.55,2453.19,1097756.0
1740572640,2453.54,2455.86,2453.07,2454.55,577168.0
1740572700,2454.44,2455.27,2451.53,2454.95,628530.0
1740572760,2454.95,2456.64,2453.91,2455.01,455766.0
1740572820,2455.01,2455.22,2453.63,2453.98,257126.0
1740572880,2453.98,2456.94,2453.98,2455.93,347334.0
1740572940,2456.04,2456.28,2454.26,2455.69,271380.0
1740573000,2455.56,2457.89,2455.56,2457.3,562636.0
1740573060,2457.25,2457.26,2454.81,2455.01,420788.0
1740573120,2455.07,2458.95,2454.7,2457.59,810942.0
1740573180,2457.36,2457.36,2455.09,2455.8,206998.0
1740573240,2455.63,2456.58,2455.45,2455.93,187916.0
1740573300,2455.99,2459.62,2455.99,2459.61,1320742.0
1740573360,2459.61,2459.61,2456.68,2457.3,468928.0
1740573420,2457.3,2458.06,2456.57,2456.66,467808.0
1740573480,2456.72,2457.34,2455.45,2455.97,395522.0
1740573540,2455.97,2457.4,2455.52,2456.84,416708.0
1740573600,2456.84,2456.84,2453.77,2453.82,452992.0
1740573660,2453.93,2455.14,2451.3,2451.43,884778.0
1740573720,2451.81,2452.8,2451.06,2451.86,749634.0
1740573780,2451.86,2451.86,2448.61,2450.19,1046820.0
1740573840,2449.81,2450.29,2442.54,2446.83,3448532.0
1740573900,2446.99,2447.16,2439.66,2440.88,3345304.0
1740573960,2440.88,2445.73,2440.41,2445.13,1270534.0
1740574020,2445.11,2445.16,2441.01,2441.29,697522.0
1740574080,2441.29,2442.15,2440.04,2440.2,698840.0
1740574140,2440.22,2440.64,2436.55,2438.03,1381924.0
1740574200,2437.62,2438.94,2434.47,2435.7,2355362.0
1740574260,2435.67,2436.6,2422.87,2429.81,6774886.0
1740574320,2429.46,2431.69,2427.16,2428.56,1566032.0
1740574380,2428.47,2428.47,2422.32,2422.73,2423948.0
1740574440,2422.7,2428.72,2422.7,2428.07,1288738.0
1740574500,2428.06,2428.27,2425.06,2425.24,1008412.0
1740574560,2425.24,2430.96,2425.24,2429.39,1415472.0
1740574620,2429.32,2432.78,2429.07,2432.68,979554.0
1740574680,2432.63,2434.24,2430.01,2430.27,944596.0
1740574740,2430.22,2434.45,2429.9,2431.88,1311948.0
1740574800,2431.75,2435.47,2431.34,2433.03,1346566.0
1740574860,2433.32,2434.47,2429.66,2429.66,657362.0
1740574920,2430.12,2432.18,2428.9,2431.62,557982.0
1740574980,2431.62,2432.12,2428.25,2428.69,319598.0
1740575040,2428.45,2429.86,2426.88,2428.78,1181202.0
1740575100,2428.78,2429.48,2426.57,2428.13,509668.0
1740575160,2428.01,2428.6,2425.01,2428.6,719896.0
1740575220,2428.93,2429.99,2427.11,2428.44,506060.0
1740575280,2428.55,2429.28,2426.89,2428.6,358630.0
1740575340,2428.6,2432.16,2428.53,2431.62,682876.0
1740575400,2431.72,2432.73,2431.32,2432.2,625270.0
1740575460,2432.16,2432.16,2427.02,2427.02,531624.0
1740575520,2427.02,2428.61,2425.18,2428.44,545972.0
1740575580,2428.44,2430.79,2426.77,2430.73,375168.0
1740575640,2430.94,2432.0,2429.11,2429.11,364372.0
1740575700,2429.21,2431.44,2429.21,2430.51,514302.0
1740575760,2429.84,2430.53,2426.42,2430.49,825766.0
1740575820,2430.34,2430.37,2424.69,2424.94,665772.0
1740575880,2424.52,2428.99,2424.52,2428.99,444356.0
1740575940,2428.99,2429.11,2425.01,2427.1,386456.0
1740576000,2427.06,2429.43,2427.06,2428.74,686568.0
1740576060,2428.74,2431.06,2426.13,2426.44,703582.0
1740576120,2426.42,2431.22,2425.76,2431.02,472384.0
1740576180,2431.05,2435.24,2431.05,2434.03,1246178.0
1740576240,2433.75,2436.55,2433.43,2434.18,1540594.0
1740576300,2434.08,2435.57,2432.39,2433.7,702630.0
1740576360,2433.4,2433.4,2430.97,2432.64,338988.0
1740576420,2432.46,2435.28,2432.0,2434.46,520140.0
1740576480,2434.46,2434.51,2432.01,2432.35,234750.0
1740576540,2432.63,2434.39,2432.22,2434.31,222210.0
1740576600,2434.31,2435.19,2433.41,2433.46,347000.0
1740576660,2433.41,2436.32,2433.11,2435.81,359346.0
1740576720,2435.88,2436.93,2433.34,2433.64,795666.0
1740576780,2433.93,2438.87,2433.53,2438.39,1363748.0
1740576840,2438.12,2438.7,2436.52,2436.52,710426.0
1740576900,2436.45,2437.82,2435.94,2437.81,530570.0
1740576960,2437.87,2438.88,2437.7,2438.57,482458.0
1740577020,2438.57,2438.82,2436.06,2436.07,537714.0
1740577080,2435.59,2435.76,2432.97,2433.29,373576.0
1740577140,2433.29,2433.6,2431.13,2432.39,531956.0
1740577200,2432.39,2433.37,2431.4,2433.37,270250.0
1740577260,2433.37,2433.39,2432.05,2432.4,219752.0
1740577320,2432.39,2434.36,2431.36,2433.6,274710.0
1740577380,2433.6,2435.19,2432.85,2434.39,225028.0
1740577440,2434.45,2435.72,2433.99,2435.27,168318.0
1740577500,2435.38,2436.35,2435.0,2435.28,275738.0
1740577560,2435.54,2436.27,2434.32,2434.61,225506.0
1740577620,2434.61,2435.32,2430.24,2430.24,244596.0
1740577680,2430.06,2433.33,2429.24,2433.32,402356.0
1740577740,2433.28,2433.28,2430.45,2432.07,226246.0
1740577800,2432.23,2432.53,2429.8,2429.8,190468.0
1740577860,2430.24,2432.97,2430.23,2432.58,683924.0
1740577920,2432.58,2432.58,2428.69,2428.7,223680.0
1740577980,2428.7,2429.76,2427.82,2428.84,573486.0
1740578040,2428.84,2430.11,2427.68,2428.32,387864.0
1740578100,2428.32,2428.32,2418.0,2419.26,1744972.0
1740578160,2420.02,2422.75,2411.6,2417.29,6702488.0
1740578220,2417.65,2417.65,2409.06,2410.91,3412920.0
1740578280,2410.67,2416.1,2410.67,2413.03,2519742.0
1740578340,2413.1,2417.27,2413.1,2415.73,1465992.0
1740578400,2415.73,2415.73,2405.12,2405.57,3021402.0
1740578460,2405.57,2406.43,2390.78,2396.91,9399320.0
1740578520,2396.91,2399.76,2388.0,2390.86,3853222.0
1740578580,2391.66,2395.14,2386.89,2391.98,5789438.0
1740578640,2392.94,2396.4,2391.8,2393.14,1955348.0
1740578700,2393.39,2394.18,2386.52,2390.05,1718728.0
1740578760,2390.31,2391.92,2382.97,2387.44,3115322.0
1740578820,2387.5,2392.14,2382.5,2384.38,2053228.0
1740578880,2384.92,2388.74,2384.66,2385.12,1775466.0
1740578940,2385.18,2391.35,2384.56,2386.8,1750650.0
1740579000,2386.75,2390.14,2385.31,2386.64,1900864.0
1740579060,2386.64,2388.77,2385.34,2386.95,951404.0
1740579120,2386.95,2391.85,2386.66,2391.85,914824.0
1740579180,2391.94,2394.89,2390.2,2390.53,1643306.0
1740579240,2390.39,2392.63,2389.52,2389.78,1182040.0
1740579300,2390.18,2395.82,2389.15,2395.28,1167414.0
1740579360,2394.96,2394.96,2385.29,2386.27,1720884.0
1740579420,2386.72,2392.2,2385.01,2386.12,2526646.0
1740579480,2386.51,2388.2,2382.66,2382.66,1417758.0
1740579540,2383.26,2384.72,2380.01,2383.76,2070280.0
1740579600,2383.81,2386.42,2382.89,2384.99,1022376.0
1740579660,2384.64,2384.64,2371.49,2375.76,4729230.0
1740579720,2375.76,2376.11,2371.91,2375.15,3696618.0
1740579780,2375.2,2382.9,2373.55,2382.11,1962866.0
1740579840,2382.11,2382.44,2371.61,2375.01,2541958.0
1740579900,2375.06,2377.81,2369.43,2372.61,2412218.0
1740579960,2372.62,2379.65,2372.23,2377.92,2077600.0
1740580020,2377.85,2381.64,2375.6,2377.97,1195368.0
1740580080,2376.99,2384.64,2374.55,2383.7,1992680.0
1740580140,2383.74,2385.49,2381.72,2382.24,1309922.0
1740580200,2382.5,2386.94,2375.5,2386.84,2793068.0
1740580260,2387.45,2396.38,2387.45,2390.47,5200946.0
1740580320,2390.45,2394.18,2384.05,2386.74,2438280.0
1740580380,2386.52,2391.06,2385.01,2389.06,1715132.0
1740580440,2388.92,2391.71,2384.75,2386.2,1332650.0
1740580500,2386.83,2386.83,2380.01,2385.55,1450552.0
1740580560,2386.42,2390.41,2385.91,2389.89,1270486.0
1740580620,2390.47,2399.66,2389.48,2399.66,1885608.0
1740580680,2399.84,2407.15,2398.12,2407.15,4726416.0
1740580740,2407.9,2408.03,2401.55,2402.94,4203352.0
1740580800,2402.19,2405.52,2400.77,2402.45,2260488.0
1740580860,2402.05,2410.12,2400.08,2409.27,3991976.0
1740580920,2409.04,2413.13,2408.25,2408.71,3983186.0
1740580980,2408.71,2411.58,2404.85,2411.01,1288822.0
1740581040,2411.01,2412.79,2408.82,2409.53,1557336.0
1740581100,2409.66,2412.68,2405.92,2407.85,1437302.0
1740581160,2407.18,2415.66,2403.31,2415.46,2378632.0
1740581220,2414.97,2423.42,2414.23,2420.02,4368190.0
1740581280,2420.07,2426.04,2417.41,2425.27,2310654.0
1740581340,2427.93,2431.05,2423.66,2423.8,3345080.0
1740581400,2424.45,2425.05,2419.94,2420.59,2168550.0
1740581460,2420.54,2424.34,2418.68,2424.34,2667764.0
1740581520,2424.94,2429.35,2419.61,2427.96,1909418.0
1740581580,2428.5,2428.99,2424.81,2426.32,1630800.0
1740581640,2426.41,2433.12,2426.41,2432.58,2783218.0
1740581700,2431.48,2431.48,2426.07,2426.13,1844850.0
1740581760,2426.12,2431.22,2423.17,2430.57,2186714.0
1740581820,2429.21,2430.1,2425.03,2426.42,797226.0
1740581880,2425.95,2430.31,2424.23,2429.27,1073600.0
1740581940,2429.27,2435.95,2428.87,2434.68,2705706.0
1740582000,2434.72,2441.04,2433.82,2440.58,4168042.0
1740582060,2440.7,2448.65,2438.72,2438.81,3261972.0
1740582120,2438.47,2439.34,2434.56,2435.07,1645684.0
1740582180,2435.06,2443.12,2433.33,2442.12,1407246.0
1740582240,2442.0,2445.74,2437.2,2437.7,1059176.0
1740582300,2437.67,2437.81,2433.74,2435.85,842926.0
1740582360,2435.88,2441.19,2433.64,2438.01,1188946.0
1740582420,2437.93,2445.48,2434.24,2443.84,1335592.0
1740582480,2444.65,2450.89,2441.53,2442.94,2295230.0
1740582540,2442.17,2446.81,2441.7,2444.93,807484.0
1740582600,2444.86,2450.49,2442.45,2450.43,1122138.0
1740582660,2450.33,2450.47,2445.91,2450.47,1540576.0
1740582720,2451.01,2460.86,2450.17,2458.61,4303172.0
1740582780,2457.29,2459.68,2452.42,2455.47,1837422.0
1740582840,2454.92,2456.51,2449.88,2450.82,2023348.0
1740582900,2451.25,2451.25,2444.04,2448.67,1937370.0
1740582960,2448.64,2448.64,2443.43,2445.67,2020642.0
1740583020,2445.84,2449.8,2444.34,2449.28,1609030.0
1740583080,2449.34,2449.95,2446.81,2449.65,669980.0
1740583140,2449.93,2451.39,2446.39,2447.47,958896.0
1740583200,2448.08,2448.08,2442.0,2442.52,1332666.0
1740583260,2442.69,2446.98,2441.05,2446.35,1493032.0
1740583320,2447.16,2449.91,2447.05,2448.99,694972.0
1740583380,2448.94,2449.19,2447.08,2447.11,1008414.0
1740583440,2447.22,2447.28,2442.64,2444.4,1071050.0
1740583500,2444.34,2444.35,2440.41,2443.36,1882378.0
1740583560,2443.18,2445.4,2441.98,2444.85,693606.0
1740583620,2444.94,2445.71,2440.28,2440.39,551230.0
1740583680,2439.91,2439.91,2431.43,2435.82,4038440.0
1740583740,2435.83,2436.34,2426.96,2430.3,4417512.0
1740583800,2430.49,2438.44,2430.07,2437.98,1836404.0
1740583860,2438.18,2441.84,2437.97,2438.2,1525588.0
1740583920,2438.19,2442.0,2437.95,2439.08,738102.0
1740583980,2438.73,2441.28,2437.77,2440.76,487988.0
1740584040,2440.76,2442.94,2438.85,2441.85,599030.0
1740584100,2441.94,2442.57,2438.95,2439.57,1073938.0
1740584160,2438.96,2443.89,2438.81,2441.62,547398.0
1740584220,2441.55,2443.99,2441.03,2442.57,395624.0
1740584280,2442.67,2447.14,2442.52,2442.52,692394.0
1740584340,2442.26,2442.79,2439.35,2439.36,470072.0
1740584400,2439.36,2442.37,2438.75,2442.37,360724.0
1740584460,2442.37,2442.37,2436.76,2436.76,695254.0
1740584520,2436.76,2439.43,2436.12,2439.38,510558.0
1740584580,2439.52,2440.36,2434.05,2435.43,759244.0
1740584640,2435.49,2437.86,2434.24,2434.3,327180.0
1740584700,2434.3,2434.64,2431.11,2433.32,758942.0
1740584760,2433.31,2440.14,2433.31,2438.73,1247434.0
1740584820,2438.73,2441.93,2438.67,2440.85,853340.0
1740584880,2440.79,2443.02,2439.1,2439.48,471292.0
1740584940,2439.19,2441.36,2438.01,2439.01,971406.0
1740585000,2438.75,2438.96,2434.2,2436.75,710198.0
1740585060,2436.42,2438.02,2434.28,2434.28,200518.0
1740585120,2434.09,2434.09,2430.65,2431.82,800648.0
1740585180,2432.64,2435.14,2432.64,2433.67,380924.0
1740585240,2433.67,2434.85,2428.93,2430.27,1752008.0
1740585300,2430.28,2431.46,2428.65,2429.82,889288.0
1740585360,2430.04,2431.05,2427.72,2428.08,501948.0
1740585420,2428.21,2429.24,2426.36,2426.36,785748.0
1740585480,2426.66,2426.66,2423.47,2426.14,1455974.0
1740585540,2426.2,2430.06,2426.2,2427.64,459678.0
1740585600,2427.76,2429.47,2423.41,2424.9,907182.0
1740585660,2424.65,2431.2,2424.56,2430.9,797986.0
1740585720,2431.21,2433.31,2426.72,2428.91,875516.0
1740585780,2428.91,2429.11,2424.0,2424.07,611646.0
1740585840,2423.9,2424.42,2421.79,2422.73,986922.0
1740585900,2422.94,2425.09,2422.28,2423.0,422176.0
1740585960,2423.0,2423.73,2419.43,2423.66,869638.0
1740586020,2423.64,2425.73,2422.18,2424.23,421362.0
1740586080,2424.18,2424.18,2419.59,2422.2,758156.0
1740586140,2422.17,2422.17,2412.09,2412.09,2817230.0
1740586200,2412.13,2412.89,2405.96,2408.39,4439284.0
1740586260,2408.38,2409.61,2404.65,2407.36,2109084.0
1740586320,2406.26,2406.26,2400.43,2401.14,2237012.0
1740586380,2401.14,2409.71,2400.59,2409.44,1438776.0
1740586440,2409.52,2410.95,2405.9,2409.01,858676.0
1740586500,2408.97,2409.15,2405.01,2407.59,716726.0
1740586560,2407.57,2408.64,2395.79,2395.79,1362800.0
1740586620,2394.68,2396.61,2384.53,2390.01,7818908.0
1740586680,2390.38,2392.17,2383.82,2389.91,3148496.0
1740586740,2390.1,2395.82,2385.44,2395.62,2601978.0
1740586800,2396.7,2398.06,2394.97,2397.14,2337396.0
1740586860,2397.14,2403.99,2396.51,2401.23,2213468.0
1740586920,2401.07,2402.6,2395.68,2396.47,1376510.0
1740586980,2396.44,2396.47,2390.7,2394.72,1121676.0
1740587040,2394.83,2395.0,2391.75,2393.83,712440.0
1740587100,2393.58,2399.51,2393.58,2399.44,995178.0
1740587160,2399.44,2402.16,2398.53,2402.16,1064866.0
1740587220,2402.16,2405.51,2400.39,2400.39,1758020.0
1740587280,2400.23,2404.25,2399.36,2402.55,541870.0
1740587340,2402.37,2404.64,2401.31,2403.36,522538.0
1740587400,2403.36,2405.07,2401.42,2401.68,709944.0
1740587460,2401.46,2404.89,2400.52,2404.69,720452.0
1740587520,2404.89,2405.46,2401.39,2405.22,1160828.0
1740587580,2405.22,2411.61,2405.22,2409.03,2540072.0
1740587640,2409.03,2409.03,2404.19,2405.05,771146.0
1740587700,2405.7,2407.76,2402.32,2402.32,833692.0
1740587760,2402.19,2406.62,2399.52,2401.31,1065102.0
1740587820,2401.76,2407.11,2400.37,2407.11,665088.0
1740587880,2407.11,2407.56,2405.18,2405.25,613590.0
1740587940,2405.18,2406.41,2400.22,2402.14,2211838.0
1740588000,2402.08,2407.81,2401.76,2406.53,766244.0
1740588060,2406.49,2407.26,2402.67,2402.91,756368.0
1740588120,2402.91,2403.16,2399.64,2401.69,889042.0
1740588180,2401.72,2404.35,2400.55,2403.87,709998.0
1740588240,2404.04,2405.36,2401.4,2404.26,556592.0
1740588300,2404.32,2404.94,2398.21,2398.21,514568.0
1740588360,2397.84,2402.59,2397.84,2398.22,794308.0
1740588420,2398.07,2398.07,2394.63,2395.8,1787702.0
1740588480,2395.8,2398.22,2394.97,2396.37,576072.0
1740588540,2396.73,2399.64,2395.74,2398.43,373902.0
1740588600,2399.05,2399.28,2391.16,2393.08,1144084.0
1740588660,2393.36,2397.99,2392.59,2394.71,670686.0
1740588720,2394.77,2396.06,2393.28,2396.06,423170.0
1740588780,2396.06,2399.83,2395.46,2397.53,301420.0
1740588840,2398.08,2399.49,2396.75,2397.62,942440.0
1740588900,2397.65,2400.68,2396.86,2399.99,418770.0
1740588960,2399.99,2401.6,2398.43,2400.01,281586.0
1740589020,2400.01,2402.11,2399.41,2400.36,338092.0
1740589080,2400.37,2400.7,2397.35,2398.12,340526.0
1740589140,2398.12,2398.82,2395.28,2397.36,296890.0
1740589200,2397.77,2398.15,2395.01,2396.29,619370.0
1740589260,2396.43,2400.64,2396.43,2399.85,441648.0
1740589320,2400.03,2404.39,2399.78,2403.91,630806.0
1740589380,2403.91,2404.21,2400.03,2400.03,306720.0
1740589440,2400.03,2400.88,2398.32,2399.93,434032.0
1740589500,2399.89,2400.85,2398.01,2398.54,244312.0
1740589560,2398.54,2404.62,2398.54,2402.75,520428.0
1740589620,2402.72,2405.38,2401.34,2405.38,368874.0
1740589680,2405.41,2405.57,2402.68,2402.7,611266.0
1740589740,2402.81,2402.81,2399.71,2400.31,702016.0
1740589800,2400.31,2401.77,2400.12,2400.12,266972.0
1740589860,2399.66,2401.9,2398.61,2401.65,275302.0
1740589920,2401.56,2405.99,2401.52,2405.24,339262.0
1740589980,2405.19,2406.41,2402.14,2402.62,781848.0
1740590040,2402.84,2403.98,2402.01,2402.77,157890.0
1740590100,2402.77,2404.48,2401.0,2401.03,229504.0
1740590160,2401.58,2402.3,2394.68,2394.68,800820.0
1740590220,2395.03,2404.4,2395.03,2403.7,626380.0
1740590280,2403.78,2404.08,2394.68,2394.68,585974.0
1740590340,2394.19,2394.19,2388.08,2391.47,2149326.0
1740590400,2391.47,2391.66,2382.85,2384.34,3150120.0
1740590460,2384.92,2389.73,2384.92,2388.72,1230116.0
1740590520,2388.72,2391.14,2384.74,2385.85,852058.0
1740590580,2386.04,2391.08,2385.85,2391.06,532982.0
1740590640,2391.55,2395.47,2389.97,2395.07,524108.0
1740590700,2395.42,2397.98,2394.39,2396.77,638322.0
1740590760,2396.43,2397.98,2395.82,2395.82,451986.0
1740590820,2395.62,2396.85,2393.14,2396.71,426304.0
1740590880,2396.71,2397.59,2394.65,2396.76,458184.0
1740590940,2396.92,2397.89,2394.36,2397.05,591934.0
1740591000,2397.05,2401.15,2395.22,2396.27,807080.0
1740591060,2396.23,2396.75,2392.28,2392.62,431630.0
1740591120,2392.34,2392.56,2388.19,2389.41,990318.0
1740591180,2390.05,2392.6,2387.22,2388.0,440658.0
1740591240,2388.06,2388.06,2380.23,2382.07,2125290.0
1740591300,2381.82,2383.87,2379.06,2381.39,1552608.0
1740591360,2381.39,2387.49,2380.39,2386.77,1195844.0
1740591420,2386.77,2388.26,2382.15,2382.51,528430.0
1740591480,2382.15,2384.22,2376.76,2378.56,1713346.0
1740591540,2378.56,2379.96,2375.39,2376.56,1241846.0
1740591600,2376.56,2377.42,2372.08,2372.29,2455040.0
1740591660,2372.41,2382.96,2372.41,2381.03,1096324.0
1740591720,2381.01,2381.01,2375.07,2377.56,640556.0
1740591780,2377.53,2380.14,2376.31,2379.39,509940.0
1740591840,2379.32,2384.45,2378.74,2383.77,740548.0
1740591900,2383.93,2386.46,2381.68,2381.68,628164.0
1740591960,2381.68,2381.72,2376.96,2376.97,938658.0
1740592020,2376.7,2379.43,2373.28,2379.16,897862.0
1740592080,2379.62,2381.49,2378.65,2379.41,370796.0
1740592140,2379.41,2382.45,2379.41,2380.47,372088.0
1740592200,2379.48,2380.51,2376.7,2380.27,690042.0
1740592260,2380.07,2380.44,2377.25,2377.32,367302.0
1740592320,2376.44,2376.74,2360.19,2368.17,7445924.0
1740592380,2368.34,2373.75,2364.22,2365.36,3485718.0
1740592440,2365.45,2370.56,2360.26,2369.69,3314570.0
1740592500,2369.3,2369.91,2362.03,2362.93,1183818.0
1740592560,2362.75,2364.01,2354.25,2359.65,3840814.0
1740592620,2360.01,2361.11,2356.53,2356.55,1093730.0
1740592680,2356.74,2362.99,2356.12,2361.3,980896.0
1740592740,2361.15,2365.95,2359.89,2365.89,1116758.0
1740592800,2365.89,2376.64,2365.36,2376.64,2646298.0
1740592860,2376.49,2377.93,2370.73,2370.82,1457994.0
1740592920,2370.43,2371.03,2365.0,2368.86,1601562.0
1740592980,2368.61,2373.35,2366.43,2367.02,760222.0
1740593040,2367.06,2374.06,2366.22,2373.14,483848.0
1740593100,2372.39,2377.81,2372.39,2375.82,1030944.0
1740593160,2376.15,2381.93,2372.44,2376.81,1607442.0
1740593220,2376.72,2377.72,2374.11,2375.3,514406.0
1740593280,2375.53,2377.86,2370.6,2371.14,919466.0
1740593340,2371.3,2375.01,2370.97,2373.1,773384.0
1740593400,2373.15,2377.11,2373.15,2375.15,658058.0
1740593460,2375.15,2378.23,2372.91,2372.98,651322.0
1740593520,2372.87,2373.97,2369.8,2373.14,687002.0
1740593580,2373.19,2373.45,2369.07,2370.64,348214.0
1740593640,2370.65,2371.8,2367.99,2370.87,408730.0
1740593700,2370.29,2370.92,2362.48,2362.78,934616.0
1740593760,2362.11,2365.14,2358.95,2360.82,1320822.0
1740593820,2360.95,2361.48,2356.47,2357.35,1432088.0
1740593880,2357.35,2358.32,2356.39,2357.44,859746.0
1740593940,2357.44,2358.46,2356.39,2356.4,614872.0
1740594000,2356.62,2357.99,2351.97,2351.97,1876984.0
1740594060,2351.62,2355.78,2351.08,2352.73,2378984.0
1740594120,2352.78,2355.8,2351.36,2355.79,914208.0
1740594180,2355.79,2356.29,2353.68,2354.38,511894.0
1740594240,2353.42,2356.0,2352.23,2355.35,574262.0
1740594300,2355.41,2355.45,2352.15,2352.15,1259576.0
1740594360,2352.09,2353.7,2351.01,2351.73,962514.0
1740594420,2351.74,2352.16,2350.01,2351.54,1534112.0
1740594480,2351.36,2352.07,2336.29,2336.29,8118658.0
1740594540,2333.96,2338.75,2307.39,2312.77,21336334.0
1740594600,2308.61,2333.9,2303.23,2327.35,10402208.0
1740594660,2327.66,2331.27,2314.95,2315.38,4433086.0
1740594720,2315.23,2320.24,2308.85,2315.41,6760018.0
1740594780,2315.69,2320.2,2310.85,2310.85,2948004.0
1740594840,2310.85,2319.15,2309.56,2314.59,2845240.0
1740594900,2314.6,2317.45,2312.69,2313.51,2839260.0
1740594960,2313.51,2317.8,2292.28,2295.08,5877698.0
1740595020,2296.26,2307.43,2285.44,2305.04,18812790.0
1740595080,2306.09,2309.06,2278.74,2290.84,8949808.0
1740595140,2293.53,2295.88,2258.06,2275.37,13160406.0
1740595200,2272.67,2308.49,2264.24,2308.32,16478716.0
1740595260,2308.26,2310.57,2297.86,2307.46,5202060.0
1740595320,2307.15,2316.6,2301.65,2302.63,7142934.0
1740595380,2303.3,2305.73,2296.24,2302.61,4890544.0
1740595440,2302.79,2327.16,2302.79,2318.77,6950254.0
1740595500,2318.21,2326.47,2314.94,2324.13,4989428.0
1740595560,2324.87,2329.48,2313.66,2313.66,5228922.0
1740595620,2313.76,2319.64,2308.71,2310.4,3783872.0
1740595680,2311.01,2315.38,2306.15,2311.37,3164564.0
1740595740,2311.4,2314.09,2306.64,2306.7,2060654.0
1740595800,2307.83,2311.27,2299.07,2299.07,3398308.0
1740595860,2300.27,2304.02,2288.09,2288.27,5574014.0
1740595920,2288.27,2293.82,2285.37,2293.82,4711154.0
1740595980,2294.68,2297.56,2280.23,2281.54,2849734.0
1740596040,2283.32,2290.3,2280.14,2287.79,2586216.0
1740596100,2287.22,2293.7,2284.02,2284.86,2702496.0
1740596160,2284.86,2286.72,2279.96,2282.22,2066228.0
1740596220,2282.58,2294.75,2282.22,2287.38,2496284.0
1740596280,2287.87,2290.76,2283.85,2286.14,1275322.0
1740596340,2286.14,2294.97,2284.71,2292.04,1954918.0
1740596400,2291.86,2297.74,2285.8,2297.74,3086274.0
1740596460,2297.03,2304.51,2294.6,2300.92,4340326.0
1740596520,2300.92,2304.38,2295.61,2302.67,2463778.0
1740596580,2302.35,2304.14,2299.76,2301.59,1322146.0
1740596640,2301.7,2301.7,2294.38,2297.89,1096262.0
1740596700,2297.89,2298.32,2287.99,2295.43,1689136.0
1740596760,2295.34,2296.82,2290.7,2293.57,1034066.0
1740596820,2295.12,2295.25,2288.05,2289.8,1385602.0
1740596880,2288.88,2293.47,2286.47,2290.13,1137032.0
1740596940,2290.4,2293.72,2287.1,2293.68,1343898.0
1740597000,2294.09,2305.88,2293.77,2302.69,4812180.0
1740597060,2302.53,2309.86,2302.28,2308.95,3302086.0
1740597120,2308.9,2309.09,2302.33,2302.47,2944548.0
1740597180,2302.42,2307.52,2300.64,2306.76,1615624.0
1740597240,2306.76,2312.83,2305.7,2311.19,2607042.0
1740597300,2311.63,2317.26,2310.71,2314.97,2290560.0
1740597360,2314.9,2314.9,2310.0,2310.6,1404900.0
1740597420,2310.6,2316.19,2310.14,2313.31,1044570.0
1740597480,2313.27,2314.18,2309.75,2310.13,2292192.0
1740597540,2309.67,2310.25,2305.93,2305.93,866688.0
1740597600,2305.93,2307.16,2302.12,2304.03,1883828.0
1740597660,2304.03,2304.55,2295.44,2295.59,1682470.0
1740597720,2295.16,2301.51,2294.85,2297.72,958874.0
1740597780,2297.64,2299.1,2294.38,2295.4,1252874.0
1740597840,2295.52,2296.22,2290.12,2290.12,1310914.0
1740597900,2289.51,2290.05,2281.68,2288.7,3730838.0
1740597960,2288.7,2289.44,2276.61,2281.95,3267972.0
1740598020,2281.47,2288.73,2280.6,2288.22,1762994.0
1740598080,2288.27,2289.3,2282.59,2282.62,764894.0
1740598140,2282.62,2287.45,2278.55,2278.55,1228174.0
1740598200,2278.55,2287.97,2277.26,2281.75,1676912.0
1740598260,2281.3,2288.37,2280.02,2282.84,1621430.0
1740598320,2282.83,2285.91,2278.61,2283.65,1762776.0
1740598380,2283.65,2286.57,2275.65,2282.81,1904236.0
1740598440,2283.06,2288.68,2282.46,2287.11,1651590.0
1740598500,2287.11,2293.04,2284.61,2285.4,1401874.0
1740598560,2285.22,2288.88,2283.06,2283.65,668330.0
1740598620,2281.64,2283.55,2279.53,2282.9,1155556.0
1740598680,2284.49,2289.78,2283.23,2286.62,1311140.0
1740598740,2286.33,2290.8,2284.39,2289.99,1248568.0
1740598800,2289.59,2290.7,2287.66,2289.47,1006434.0
1740598860,2289.53,2294.47,2286.03,2286.94,1337486.0
1740598920,2287.1,2294.97,2287.1,2293.07,977172.0
1740598980,2293.06,2301.75,2292.95,2292.95,2968514.0
1740599040,2292.95,2298.62,2292.28,2298.27,1568328.0
1740599100,2298.27,2303.05,2297.73,2301.21,2081396.0
1740599160,2301.21,2305.18,2297.59,2304.09,2026336.0
1740599220,2304.09,2304.09,2296.4,2296.88,1192472.0
1740599280,2296.89,2297.73,2293.01,2293.98,1603542.0
1740599340,2294.05,2296.12,2291.76,2292.94,1594188.0
1740599400,2292.94,2296.45,2291.61,2294.98,901736.0
1740599460,2294.64,2294.91,2287.84,2288.97,994388.0
1740599520,2289.05,2296.96,2288.19,2292.1,3283684.0
1740599580,2292.1,2300.28,2290.08,2298.1,3177664.0
1740599640,2298.34,2303.11,2296.61,2303.11,2861718.0
1740599700,2303.11,2306.03,2302.11,2304.02,2222638.0
1740599760,2303.05,2304.61,2300.06,2301.53,718326.0
1740599820,2301.26,2301.43,2297.85,2298.36,350832.0
1740599880,2298.42,2298.48,2294.51,2294.51,935550.0
1740599940,2294.46,2295.93,2293.88,2295.23,572852.0
1740600000,2295.41,2297.88,2292.72,2296.74,677476.0
1740600060,2296.64,2303.01,2296.1,2301.92,1150546.0
1740600120,2301.87,2305.42,2301.82,2302.43,1180230.0
1740600180,2303.14,2303.86,2299.56,2302.02,877378.0
1740600240,2301.66,2309.86,2299.27,2309.86,1508672.0
1740600300,2309.86,2321.16,2309.1,2315.33,5205412.0
1740600360,2315.32,2318.09,2311.6,2311.6,1884828.0
1740600420,2311.43,2311.94,2307.61,2308.78,1338088.0
1740600480,2308.84,2311.79,2306.25,2309.89,620968.0
1740600540,2309.97,2310.21,2303.05,2307.94,1714096.0
1740600600,2307.89,2309.68,2302.82,2304.18,667242.0
1740600660,2303.65,2304.18,2295.44,2299.71,1912988.0
1740600720,2299.66,2302.6,2297.32,2300.44,1347698.0
1740600780,2300.06,2302.1,2289.1,2290.54,2535226.0
1740600840,2291.91,2292.36,2283.28,2288.56,2785526.0
1740600900,2288.45,2295.91,2285.47,2292.1,2428288.0
1740600960,2291.95,2291.95,2270.0,2276.29,5493152.0
1740601020,2276.43,2281.53,2268.86,2276.9,4814884.0
1740601080,2276.9,2281.72,2274.84,2279.65,1539588.0
1740601140,2279.65,2282.47,2252.75,2260.52,13781046.0
1740601200,2259.99,2281.86,2255.38,2276.43,6184634.0
1740601260,2276.43,2284.77,2271.93,2281.27,4667556.0
1740601320,2282.08,2283.23,2264.91,2265.71,4090934.0
1740601380,2266.14,2276.95,2264.51,2270.45,1854500.0
1740601440,2270.56,2281.4,2268.91,2279.89,2328104.0
1740601500,2279.94,2292.26,2279.76,2292.07,3088744.0
1740601560,2292.07,2305.14,2292.07,2303.58,5419182.0
1740601620,2303.31,2309.93,2300.38,2309.93,2259286.0
1740601680,2310.38,2313.95,2305.01,2306.69,4567524.0
1740601740,2306.74,2308.41,2301.74,2302.92,1384406.0
1740601800,2302.92,2309.38,2298.37,2309.19,1970696.0
1740601860,2308.65,2309.49,2297.4,2298.59,1265368.0
1740601920,2297.87,2302.61,2297.82,2299.01,1116710.0
1740601980,2298.88,2306.57,2298.24,2303.74,1349226.0
1740602040,2304.46,2305.86,2301.61,2305.6,808680.0
1740602100,2304.73,2306.71,2302.18,2304.4,1399638.0
1740602160,2304.19,2312.72,2301.93,2312.72,1016586.0
1740602220,2312.52,2314.6,2310.46,2314.37,1307910.0
1740602280,2314.37,2318.17,2312.97,2316.9,1221506.0
1740602340,2316.9,2321.86,2316.38,2320.47,1212632.0
1740602400,2320.27,2320.27,2314.17,2314.29,1810988.0
1740602460,2314.0,2325.52,2313.88,2322.32,2460350.0
1740602520,2322.27,2322.32,2317.01,2318.09,1180420.0
1740602580,2318.3,2319.26,2315.86,2318.81,1031254.0
1740602640,2318.76,2324.9,2318.15,2324.23,949496.0
1740602700,2323.49,2327.72,2323.18,2323.56,1213976.0
1740602760,2323.42,2324.13,2320.78,2322.24,1139646.0
1740602820,2322.24,2327.67,2321.39,2327.67,999804.0
1740602880,2328.95,2334.24,2328.95,2330.95,2165636.0
1740602940,2330.48,2332.95,2325.93,2327.06,1446176.0
1740603000,2327.06,2329.9,2322.82,2329.2,1107006.0
1740603060,2329.15,2332.89,2329.15,2331.19,731062.0
1740603120,2331.59,2332.99,2327.15,2327.15,530326.0
1740603180,2327.15,2328.8,2325.82,2326.33,407474.0
1740603240,2326.44,2329.7,2324.77,2329.7,653018.0
1740603300,2330.15,2334.94,2328.53,2334.94,745636.0
1740603360,2336.02,2336.02,2329.45,2330.53,1278732.0
1740603420,2330.53,2330.53,2327.02,2328.85,595228.0
1740603480,2328.57,2332.17,2328.57,2332.1,438110.0
1740603540,2332.29,2339.19,2327.27,2339.17,1265446.0
1740603600,2339.17,2339.17,2326.0,2326.81,2378636.0
1740603660,2326.64,2330.7,2326.07,2330.22,908356.0
1740603720,2330.42,2331.98,2321.11,2324.19,917052.0
1740603780,2324.43,2326.9,2321.52,2324.71,877170.0
1740603840,2324.59,2331.82,2324.59,2329.91,824440.0
1740603900,2329.59,2335.77,2327.89,2328.55,1232468.0
1740603960,2328.6,2334.05,2327.6,2333.99,657478.0
1740604020,2333.99,2344.05,2333.45,2337.87,2067796.0
1740604080,2338.0,2339.99,2334.51,2334.51,652972.0
1740604140,2334.41,2334.48,2331.81,2333.06,568738.0
1740604200,2333.06,2333.86,2329.67,2329.83,722654.0
1740604260,2330.68,2334.99,2330.61,2333.53,394066.0
1740604320,2333.45,2333.45,2329.99,2332.58,598126.0
1740604380,2332.63,2333.92,2330.39,2332.76,464462.0
1740604440,2332.73,2333.82,2329.94,2330.01,594398.0
1740604500,2330.44,2333.11,2327.93,2328.96,732788.0
1740604560,2328.96,2328.96,2324.55,2327.95,559022.0
1740604620,2328.25,2329.0,2321.78,2323.18,610380.0
1740604680,2323.18,2324.69,2319.51,2322.6,1798224.0
1740604740,2322.6,2323.52,2318.61,2321.36,931020.0
1740604800,2321.42,2342.64,2317.69,2340.52,4974888.0
1740604860,2339.8,2353.55,2338.45,2338.45,5665192.0
1740604920,2338.33,2339.83,2331.55,2337.54,2862274.0
1740604980,2336.58,2340.42,2332.48,2340.04,1212512.0
1740605040,2341.02,2348.19,2339.07,2343.55,1694350.0
1740605100,2343.55,2344.82,2332.13,2332.6,958804.0
1740605160,2331.69,2333.22,2326.64,2327.72,1636800.0
1740605220,2326.87,2328.86,2323.93,2328.26,1105532.0
1740605280,2328.27,2334.24,2326.92,2334.02,832130.0
1740605340,2333.84,2335.66,2328.89,2328.89,700246.0
1740605400,2328.55,2329.61,2323.17,2323.53,808516.0
1740605460,2323.57,2324.99,2317.66,2317.69,2441780.0
1740605520,2316.57,2323.32,2316.57,2320.54,1804760.0
1740605580,2320.33,2321.56,2316.57,2316.57,822174.0
1740605640,2317.04,2318.59,2308.41,2310.41,2834094.0
1740605700,2310.37,2316.04,2304.17,2315.68,2111552.0
1740605760,2315.27,2319.15,2314.88,2315.99,1023840.0
1740605820,2316.03,2317.44,2313.53,2315.23,554438.0
1740605880,2314.92,2316.2,2313.21,2314.09,444302.0
1740605940,2314.1,2319.76,2314.1,2315.2,397390.0
1740606000,2316.03,2318.26,2315.09,2316.14,369972.0
1740606060,2316.1,2322.68,2316.1,2320.32,811672.0
1740606120,2320.14,2321.07,2315.41,2315.43,271666.0
1740606180,2315.36,2315.71,2311.11,2315.71,555062.0
1740606240,2315.57,2316.48,2310.14,2310.47,439272.0
1740606300,2310.47,2311.37,2301.57,2302.97,1889972.0
1740606360,2302.4,2309.44,2302.4,2309.28,1923500.0
1740606420,2309.43,2317.03,2308.63,2314.24,883220.0
1740606480,2314.19,2316.95,2313.07,2314.06,699722.0
1740606540,2314.04,2314.04,2309.15,2309.15,368466.0
1740606600,2308.63,2316.35,2306.9,2316.35,625234.0
1740606660,2316.06,2316.83,2311.29,2313.72,607642.0
1740606720,2313.79,2319.92,2313.79,2318.66,1334494.0
1740606780,2318.73,2321.47,2318.73,2321.0,715052.0
1740606840,2321.02,2328.78,2320.97,2322.7,1180304.0
1740606900,2322.85,2329.11,2322.85,2328.71,675646.0
1740606960,2329.06,2329.89,2326.68,2329.1,580048.0
1740607020,2329.22,2331.39,2327.15,2327.3,409258.0
1740607080,2327.3,2334.11,2327.28,2334.11,548054.0
1740607140,2334.12,2341.41,2333.9,2341.41,1821674.0
1740607200,2342.1,2352.54,2340.77,2351.12,2349952.0
1740607260,2351.21,2358.01,2351.21,2357.06,2136034.0
1740607320,2356.76,2371.33,2355.84,2370.83,4678888.0
1740607380,2370.83,2383.91,2370.11,2377.87,4629280.0
1740607440,2377.39,2381.39,2366.25,2378.33,5179212.0
1740607500,2377.45,2378.43,2366.98,2373.24,1883068.0
1740607560,2373.36,2381.1,2373.36,2380.95,1432160.0
1740607620,2381.09,2382.31,2374.3,2375.24,1498844.0
1740607680,2375.24,2376.39,2369.04,2375.84,1544034.0
1740607740,2375.85,2380.68,2375.83,2377.97,1188216.0
1740607800,2378.01,2378.21,2371.26,2373.68,999890.0
1740607860,2373.53,2376.41,2369.53,2372.98,732218.0
1740607920,2372.93,2374.23,2371.68,2373.04,749012.0
1740607980,2373.09,2373.11,2366.14,2368.32,1049448.0
1740608040,2368.79,2369.04,2361.55,2362.93,1077916.0
1740608100,2364.73,2365.51,2358.78,2365.51,1225380.0
1740608160,2365.5,2369.52,2365.17,2368.45,737954.0
1740608220,2368.45,2369.86,2362.07,2362.74,639244.0
1740608280,2362.72,2364.99,2358.91,2360.18,477676.0
1740608340,2359.75,2364.33,2359.61,2362.55,382200.0
1740608400,2362.55,2366.61,2361.48,2366.41,452622.0
1740608460,2366.41,2367.81,2364.66,2365.52,491384.0
1740608520,2365.52,2365.52,2362.38,2363.4,338966.0
1740608580,2363.4,2364.94,2357.56,2359.98,449560.0
1740608640,2359.98,2363.39,2359.88,2362.56,428524.0
1740608700,2362.25,2362.49,2357.31,2358.88,487718.0
1740608760,2358.86,2362.36,2357.77,2357.81,274708.0
1740608820,2357.72,2360.29,2357.2,2357.27,290432.0
1740608880,2357.27,2357.27,2352.78,2356.85,651928.0
1740608940,2356.85,2356.99,2348.8,2348.8,653428.0
1740609000,2348.49,2355.6,2347.02,2353.32,1084474.0
1740609060,2353.28,2355.19,2350.67,2355.18,300668.0
1740609120,2355.03,2355.17,2348.28,2349.03,322718.0
1740609180,2349.12,2351.9,2347.01,2348.71,474932.0
1740609240,2348.76,2350.86,2347.51,2347.57,257412.0
1740609300,2347.57,2350.07,2345.52,2345.57,464702.0
1740609360,2345.57,2347.93,2343.78,2343.8,285402.0
1740609420,2345.22,2351.41,2345.22,2351.41,523678.0
1740609480,2351.37,2355.36,2350.27,2353.65,460944.0
1740609540,2353.65,2354.66,2352.68,2352.96,353442.0
1740609600,2352.76,2352.76,2350.81,2352.0,239522.0
1740609660,2352.0,2352.0,2346.51,2348.03,659414.0
1740609720,2348.21,2351.99,2348.21,2351.99,241282.0
1740609780,2351.94,2354.03,2351.93,2352.85,333084.0
1740609840,2352.85,2352.85,2349.43,2349.49,175052.0
1740609900,2349.51,2355.78,2349.5,2355.59,900366.0
1740609960,2355.59,2355.99,2353.89,2355.62,438592.0
1740610020,2355.62,2358.3,2355.62,2356.68,238318.0
1740610080,2356.68,2361.7,2356.68,2361.7,426284.0
1740610140,2361.76,2362.86,2360.73,2362.51,268120.0
1740610200,2362.43,2362.43,2360.4,2360.41,282340.0
1740610260,2360.41,2360.82,2359.3,2359.57,241722.0
1740610320,2359.57,2359.68,2359.3,2359.3,233060.0
1740610380,2359.13,2363.41,2356.81,2362.82,589208.0
1740610440,2362.82,2362.99,2359.99,2360.0,236042.0
1740610500,2360.0,2360.0,2355.69,2356.47,287636.0
1740610560,2356.47,2358.86,2354.76,2357.97,429186.0
1740610620,2357.97,2358.25,2351.01,2351.68,441558.0
1740610680,2351.09,2352.4,2346.02,2346.64,494306.0
1740610740,2346.91,2350.5,2344.1,2347.88,874630.0
1740610800,2347.85,2351.81,2346.36,2351.81,788198.0
1740610860,2351.93,2354.91,2349.37,2352.6,817296.0
1740610920,2352.05,2355.55,2351.35,2354.67,665944.0
1740610980,2354.67,2357.14,2353.22,2357.08,258138.0
1740611040,2357.02,2359.93,2355.11,2358.57,446196.0
1740611100,2358.57,2359.94,2356.84,2357.58,684366.0
1740611160,2357.54,2359.62,2350.93,2351.0,400980.0
1740611220,2350.96,2351.62,2349.69,2349.69,590812.0
1740611280,2349.63,2351.04,2349.15,2349.84,312064.0
1740611340,2349.38,2349.59,2347.72,2348.23,434714.0
1740611400,2348.23,2348.45,2343.3,2343.51,700898.0
1740611460,2344.12,2346.22,2341.24,2342.47,944286.0
1740611520,2342.44,2345.23,2341.9,2344.44,303314.0
1740611580,2344.44,2346.56,2343.55,2345.38,294818.0
1740611640,2345.38,2345.47,2338.49,2339.56,387640.0
1740611700,2338.86,2343.23,2338.86,2342.53,1610366.0
1740611760,2342.47,2344.99,2339.64,2340.3,528338.0
1740611820,2340.3,2342.62,2340.29,2340.86,264294.0
1740611880,2340.71,2341.86,2340.14,2340.83,449202.0
1740611940,2340.64,2341.02,2339.53,2339.72,128994.0
1740612000,2339.7,2339.89,2330.7,2333.18,2324342.0
1740612060,2333.18,2333.18,2329.1,2330.79,1920694.0
1740612120,2330.79,2333.61,2329.77,2331.66,1264734.0
1740612180,2331.8,2332.45,2327.0,2328.58,925546.0
1740612240,2328.64,2332.06,2327.85,2331.72,1104582.0
1740612300,2331.77,2333.6,2331.77,2332.23,218484.0
1740612360,2332.23,2334.59,2332.23,2334.22,366906.0
1740612420,2334.14,2335.92,2332.39,2332.95,508546.0
1740612480,2332.95,2334.71,2332.66,2334.62,566536.0
1740612540,2334.57,2335.9,2334.0,2335.48,155002.0
1740612600,2335.48,2335.79,2331.14,2331.24,470888.0
1740612660,2331.2,2332.21,2327.0,2327.0,875174.0
1740612720,2327.0,2334.38,2326.52,2334.38,801442.0
1740612780,2334.47,2336.14,2332.89,2333.84,541008.0
1740612840,2333.83,2333.83,2331.14,2332.67,113582.0
1740612900,2333.31,2338.68,2333.31,2337.05,945256.0
1740612960,2336.77,2336.77,2332.26,2332.99,559414.0
1740613020,2332.99,2336.62,2332.44,2333.91,223570.0
1740613080,2333.87,2334.68,2330.78,2331.49,197208.0
1740613140,2331.65,2333.49,2331.11,2331.35,178792.0
1740613200,2331.41,2334.28,2330.74,2334.22,99204.0
1740613260,2333.94,2334.06,2331.73,2331.73,184038.0
1740613320,2331.75,2332.78,2330.53,2331.93,235844.0
1740613380,2331.71,2332.3,2328.01,2328.02,334230.0
1740613440,2328.02,2330.28,2327.09,2329.36,460362.0
1740613500,2329.45,2330.53,2327.01,2329.35,351550.0
1740613560,2329.33,2332.8,2329.33,2332.43,345398.0
1740613620,2332.28,2332.56,2330.72,2330.98,460464.0
1740613680,2330.96,2331.19,2327.89,2328.89,320546.0
1740613740,2328.89,2329.78,2324.59,2326.11,509030.0
1740613800,2326.29,2329.07,2326.17,2329.07,337348.0
1740613860,2328.92,2330.11,2328.62,2329.77,150378.0
1740613920,2329.78,2330.89,2328.07,2328.55,129156.0
1740613980,2328.55,2329.73,2325.46,2326.61,281044.0
1740614040,2326.61,2327.52,2325.35,2325.72,688064.0
1740614100,2325.77,2328.12,2325.22,2327.72,531532.0
1740614160,2327.72,2329.86,2327.08,2329.01,166958.0
1740614220,2328.6,2332.99,2328.36,2330.58,519676.0
1740614280,2330.58,2333.95,2330.57,2333.95,377132.0
1740614340,2333.95,2337.04,2333.34,2335.11,683752.0
1740614400,2335.39,2339.73,2335.28,2338.97,1088840.0
1740614460,2338.57,2338.57,2334.07,2334.26,705356.0
1740614520,2334.2,2338.77,2332.69,2338.33,568390.0
1740614580,2338.44,2342.02,2338.44,2340.36,927630.0
1740614640,2340.48,2340.48,2335.04,2335.04,488114.0
1740614700,2335.03,2344.16,2335.03,2343.02,606684.0
1740614760,2343.07,2344.66,2341.49,2343.99,711554.0
1740614820,2344.33,2345.37,2342.03,2342.03,520408.0
1740614880,2342.03,2342.03,2336.28,2337.15,531450.0
1740614940,2336.8,2343.62,2336.8,2343.23,701472.0
1740615000,2343.06,2343.99,2340.55,2343.87,424640.0
1740615060,2343.87,2344.43,2339.01,2339.67,476542.0
1740615120,2339.68,2342.82,2339.65,2342.04,269374.0
1740615180,2341.84,2342.59,2339.7,2340.55,292980.0
1740615240,2340.49,2341.2,2336.01,2337.27,350740.0
1740615300,2337.68,2340.79,2337.52,2339.44,275462.0
1740615360,2339.42,2344.68,2339.42,2344.04,446404.0
1740615420,2344.04,2344.57,2340.06,2341.26,708814.0
1740615480,2341.45,2342.57,2339.1,2342.3,182364.0
1740615540,2342.19,2345.82,2342.19,2344.3,338294.0
1740615600,2344.26,2346.99,2342.68,2346.34,752508.0
1740615660,2345.96,2346.63,2343.0,2343.52,427456.0
1740615720,2344.43,2344.79,2340.77,2342.5,361656.0
1740615780,2342.55,2343.36,2337.69,2337.73,403652.0
1740615840,2337.67,2337.81,2329.85,2331.24,855682.0
1740615900,2331.42,2331.89,2326.68,2331.17,869610.0
1740615960,2331.05,2331.41,2327.1,2327.78,400454.0
1740616020,2327.78,2329.45,2326.28,2329.31,440988.0
1740616080,2329.31,2332.39,2329.12,2332.28,368892.0
1740616140,2332.42,2333.55,2331.26,2333.55,262310.0
1740616200,2333.7,2335.52,2330.64,2332.55,468682.0
1740616260,2332.37,2332.7,2328.11,2329.57,386948.0
1740616320,2329.57,2331.98,2318.53,2322.79,2136314.0
1740616380,2323.44,2327.89,2321.82,2327.69,718710.0
1740616440,2327.36,2327.99,2322.05,2322.93,478388.0
1740616500,2322.31,2326.34,2321.67,2324.89,716780.0
1740616560,2324.94,2326.36,2321.32,2323.11,392516.0
1740616620,2323.37,2324.59,2320.88,2324.52,592250.0
1740616680,2324.52,2329.73,2323.4,2329.32,461054.0
1740616740,2329.37,2331.41,2327.64,2327.64,514320.0
1740616800,2327.64,2330.43,2325.61,2330.42,529166.0
1740616860,2330.68,2333.28,2329.59,2332.62,522110.0
1740616920,2332.79,2336.85,2332.26,2336.22,527356.0
1740616980,2336.22,2338.32,2334.49,2336.46,614262.0
1740617040,2336.46,2339.67,2336.46,2338.56,261474.0
1740617100,2338.56,2341.89,2337.54,2337.54,378854.0
1740617160,2337.68,2341.88,2337.59,2341.28,587952.0
1740617220,2341.44,2344.33,2341.33,2344.14,605136.0
1740617280,2344.19,2345.6,2341.85,2344.57,472920.0
1740617340,2344.91,2348.34,2344.49,2345.53,644368.0
1740617400,2345.91,2346.97,2342.69,2346.48,403366.0
1740617460,2346.59,2346.92,2340.32,2341.99,381244.0
1740617520,2341.99,2344.08,2341.78,2341.78,407420.0
1740617580,2341.87,2342.0,2339.11,2340.56,273886.0
1740617640,2340.56,2341.16,2337.23,2338.26,289066.0
1740617700,2338.06,2339.39,2336.58,2339.04,379898.0
1740617760,2338.89,2341.81,2338.77,2340.82,396404.0
1740617820,2341.3,2341.42,2339.4,2339.4,423374.0
1740617880,2339.58,2341.11,2339.58,2340.08,123140.0
1740617940,2340.08,2340.08,2336.72,2336.89,184700.0
1740618000,2336.92,2336.92,2334.03,2335.25,383310.0
1740618060,2335.4,2338.01,2334.33,2334.33,323404.0
1740618120,2334.67,2335.14,2331.32,2333.81,1177814.0
1740618180,2333.82,2336.99,2331.44,2335.25,695442.0
1740618240,2335.02,2335.86,2332.44,2332.44,376644.0
1740618300,2332.84,2333.17,2324.45,2324.45,922658.0
1740618360,2324.45,2324.52,2313.75,2318.69,3034272.0
1740618420,2319.22,2321.52,2319.18,2319.9,643174.0
1740618480,2319.97,2323.11,2319.97,2322.01,573166.0
1740618540,2322.34,2324.68,2322.34,2323.06,222752.0
1740618600,2323.26,2324.3,2320.8,2321.45,483712.0
1740618660,2321.47,2327.81,2321.47,2327.81,312100.0
1740618720,2327.82,2331.48,2327.81,2331.15,740598.0
1740618780,2331.06,2334.28,2330.75,2333.59,446074.0
1740618840,2333.59,2335.98,2333.02,2333.55,334698.0
1740618900,2333.55,2337.74,2332.96,2336.96,364700.0
1740618960,2337.26,2342.14,2337.26,2338.32,971284.0
1740619020,2338.32,2338.32,2335.01,2335.01,614680.0
1740619080,2335.06,2336.81,2332.78,2334.06,222498.0
1740619140,2333.91,2334.23,2332.01,2333.29,215976.0
1740619200,2333.1,2336.57,2332.9,2335.64,159992.0
1740619260,2335.65,2348.56,2335.65,2347.88,1352754.0
1740619320,2347.88,2358.03,2345.1,2352.57,4584534.0
1740619380,2351.88,2351.88,2348.47,2350.41,939340.0
1740619440,2350.44,2351.88,2347.46,2350.96,1135472.0
1740619500,2351.44,2358.12,2350.96,2357.34,1113772.0
1740619560,2357.9,2363.73,2357.9,2362.59,2038646.0
1740619620,2362.73,2363.36,2357.44,2361.47,1059216.0
1740619680,2361.38,2363.53,2360.62,2360.93,780412.0
1740619740,2360.48,2360.48,2355.97,2356.83,517786.0
1740619800,2356.94,2359.36,2355.72,2357.74,633856.0
1740619860,2357.45,2358.65,2352.06,2352.07,631322.0
1740619920,2352.06,2353.17,2348.94,2351.16,689544.0
1740619980,2351.41,2351.98,2349.41,2351.94,672908.0
1740620040,2351.94,2351.94,2347.68,2351.15,556364.0
1740620100,2351.57,2354.7,2348.57,2354.7,432894.0
1740620160,2354.53,2354.89,2349.6,2349.89,306736.0
1740620220,2349.68,2349.99,2345.4,2347.15,484206.0
1740620280,2347.15,2347.91,2345.03,2345.65,491928.0
1740620340,2345.07,2345.7,2341.55,2344.81,878160.0
1740620400,2344.95,2347.7,2343.01,2346.8,582978.0
1740620460,2346.8,2351.03,2345.89,2350.4,396322.0
1740620520,2350.39,2351.9,2348.36,2350.82,230430.0
1740620580,2351.17,2352.68,2347.5,2347.5,559158.0
1740620640,2347.34,2347.34,2344.66,2345.61,245036.0
1740620700,2345.39,2347.26,2342.79,2343.36,300752.0
1740620760,2343.04,2346.28,2341.69,2346.28,342668.0
1740620820,2346.38,2350.99,2346.38,2349.37,359786.0
1740620880,2348.89,2349.05,2345.51,2346.04,161574.0
1740620940,2346.46,2346.64,2344.57,2346.14,137002.0
1740621000,2345.87,2349.65,2344.39,2349.03,222988.0
1740621060,2349.03,2350.25,2346.4,2346.65,168468.0
1740621120,2346.4,2349.18,2345.72,2348.11,141898.0
1740621180,2348.11,2351.48,2348.11,2351.11,217842.0
1740621240,2351.11,2352.99,2351.04,2352.98,199190.0
1740621300,2353.07,2353.73,2349.9,2350.19,256004.0
1740621360,2350.19,2350.2,2347.94,2349.06,130070.0
1740621420,2349.29,2349.73,2346.85,2347.27,95062.0
1740621480,2347.14,2347.75,2343.22,2344.55,289220.0
1740621540,2344.55,2344.8,2341.78,2343.39,326434.0
1740621600,2343.45,2346.43,2341.7,2346.14,274240.0
1740621660,2346.43,2348.02,2344.26,2346.22,342950.0
1740621720,2345.42,2345.42,2339.52,2339.55,566664.0
1740621780,2339.55,2340.43,2337.14,2339.1,468866.0
1740621840,2339.14,2343.81,2339.14,2343.58,449820.0
1740621900,2343.64,2343.82,2339.03,2342.64,476006.0
1740621960,2342.59,2342.99,2338.19,2342.24,155852.0
1740622020,2342.79,2345.27,2342.62,2344.92,305724.0
1740622080,2344.97,2347.19,2342.01,2342.01,185256.0
1740622140,2342.5,2343.36,2340.56,2340.56,150622.0
1740622200,2340.34,2344.8,2340.17,2344.64,130578.0
1740622260,2344.64,2346.76,2343.61,2346.2,182122.0
1740622320,2346.19,2347.23,2345.27,2346.91,123006.0
1740622380,2346.91,2348.69,2343.68,2346.41,208346.0
1740622440,2346.14,2347.57,2345.0,2345.96,329334.0
1740622500,2345.72,2349.93,2344.94,2349.89,205318.0
1740622560,2349.89,2352.0,2349.03,2351.68,337458.0
1740622620,2351.58,2352.49,2347.77,2347.99,480682.0
1740622680,2347.95,2352.36,2347.89,2351.87,320136.0
1740622740,2351.87,2357.14,2351.86,2355.1,495076.0
1740622800,2355.1,2357.95,2354.93,2355.9,483178.0
1740622860,2355.89,2362.69,2355.26,2357.64,1142434.0
1740622920,2357.92,2359.07,2354.28,2355.32,322778.0
1740622980,2355.1,2359.1,2354.47,2359.1,373516.0
1740623040,2359.1,2361.19,2356.95,2357.0,390220.0
1740623100,2357.1,2359.35,2356.97,2359.2,323568.0
1740623160,2359.03,2365.79,2358.97,2365.63,673592.0
1740623220,2365.47,2370.71,2362.11,2368.1,1577272.0
1740623280,2367.92,2368.06,2361.26,2361.91,589474.0
1740623340,2361.97,2362.06,2357.82,2358.72,694570.0
1740623400,2358.72,2358.99,2355.68,2355.92,489360.0
1740623460,2356.04,2357.99,2355.22,2355.22,321920.0
1740623520,2355.27,2357.0,2354.27,2356.99,391078.0
1740623580,2356.96,2357.46,2355.15,2356.37,706894.0
1740623640,2356.74,2357.59,2351.67,2354.0,883062.0
1740623700,2352.95,2354.18,2350.34,2350.35,312062.0
1740623760,2350.72,2351.36,2348.82,2349.44,272054.0
1740623820,2349.36,2350.14,2344.73,2345.22,746490.0
1740623880,2345.18,2347.03,2344.72,2345.35,453298.0
1740623940,2345.45,2346.51,2342.84,2343.78,337452.0
1740624000,2343.51,2344.21,2340.85,2341.06,1207634.0
1740624060,2341.06,2345.0,2340.62,2344.1,283390.0
1740624120,2344.14,2344.3,2340.96,2342.97,298554.0
1740624180,2342.59,2345.11,2342.16,2344.02,212024.0
1740624240,2344.02,2344.85,2339.32,2339.38,289690.0
1740624300,2339.34,2340.07,2338.26,2340.06,472006.0
1740624360,2340.06,2342.39,2339.57,2341.97,277536.0
1740624420,2341.97,2342.79,2335.6,2335.97,593686.0
1740624480,2336.18,2336.36,2333.84,2335.19,490420.0
1740624540,2335.15,2336.88,2334.09,2334.61,279044.0
1740624600,2334.61,2335.25,2328.09,2328.85,1053736.0
1740624660,2329.14,2334.41,2329.14,2333.64,839572.0
1740624720,2333.39,2333.39,2331.18,2331.45,303992.0
1740624780,2331.45,2331.65,2328.43,2329.68,473110.0
1740624840,2329.85,2332.99,2329.85,2332.51,295196.0
1740624900,2332.48,2333.11,2330.72,2331.03,190218.0
1740624960,2331.03,2332.4,2329.72,2330.3,266386.0
1740625020,2330.34,2333.88,2330.1,2333.74,251602.0
1740625080,2333.88,2334.15,2327.3,2330.24,1005054.0
1740625140,2330.4,2334.09,2330.4,2333.47,436702.0
1740625200,2333.48,2336.32,2331.74,2333.43,908396.0
1740625260,2332.99,2335.94,2332.43,2333.41,324392.0
1740625320,2333.53,2338.3,2333.28,2335.93,329154.0
1740625380,2335.93,2339.12,2335.65,2337.82,558356.0
1740625440,2337.62,2338.93,2335.89,2336.74,186998.0
1740625500,2336.8,2339.18,2336.2,2337.47,246246.0
1740625560,2337.74,2341.52,2337.61,2340.46,535474.0
1740625620,2340.48,2341.21,2339.14,2340.18,181588.0
1740625680,2340.18,2340.18,2337.2,2337.7,215824.0
1740625740,2337.7,2339.6,2336.45,2339.6,217454.0
1740625800,2339.6,2340.0,2338.73,2339.99,198896.0
1740625860,2339.95,2344.2,2339.95,2343.69,365320.0
1740625920,2343.65,2343.94,2341.35,2341.35,224394.0
1740625980,2341.35,2341.62,2340.31,2340.47,142116.0
1740626040,2340.47,2340.47,2338.57,2339.04,166882.0
1740626100,2338.34,2341.99,2337.14,2341.99,475688.0
1740626160,2342.19,2346.6,2342.19,2346.47,907256.0
1740626220,2346.11,2346.11,2343.14,2343.43,276584.0
1740626280,2343.28,2343.56,2341.39,2341.8,199236.0
1740626340,2341.8,2341.8,2338.94,2339.32,598882.0
1740626400,2339.4,2340.89,2339.39,2340.07,215840.0
1740626460,2339.92,2342.16,2339.64,2341.09,99554.0
1740626520,2340.68,2341.87,2339.52,2340.62,122200.0
1740626580,2340.62,2344.07,2340.56,2342.81,313164.0
1740626640,2342.53,2344.01,2342.34,2342.61,127006.0
1740626700,2342.61,2343.71,2335.2,2335.55,442292.0
1740626760,2335.66,2336.13,2330.33,2331.53,857058.0
1740626820,2331.59,2332.78,2329.74,2329.77,291500.0
1740626880,2329.45,2330.06,2327.98,2328.82,678434.0
1740626940,2329.08,2331.53,2328.61,2331.24,302640.0
1740627000,2331.14,2331.72,2329.48,2331.52,163068.0
1740627060,2331.52,2331.65,2328.36,2329.8,611662.0
1740627120,2329.74,2333.46,2329.32,2333.16,223156.0
1740627180,2333.09,2336.94,2333.02,2336.5,234918.0
1740627240,2336.37,2337.93,2335.34,2336.37,176456.0
1740627300,2336.07,2338.15,2335.3,2338.03,182668.0
1740627360,2338.08,2338.32,2336.31,2336.78,123490.0
1740627420,2336.78,2338.71,2335.32,2338.71,199774.0
1740627480,2338.93,2342.85,2338.93,2342.61,806704.0
1740627540,2342.61,2342.61,2336.5,2336.51,272934.0
1740627600,2336.43,2336.43,2333.02,2334.66,345150.0
1740627660,2334.62,2337.45,2333.62,2337.39,234874.0
1740627720,2337.4,2338.53,2337.02,2337.68,414650.0
1740627780,2337.68,2338.38,2335.05,2335.33,217230.0
1740627840,2335.04,2335.04,2325.0,2325.0,2681736.0
1740627900,2325.01,2327.73,2322.41,2324.18,1764026.0
1740627960,2324.18,2328.51,2324.18,2328.49,567222.0
1740628020,2327.91,2328.92,2325.83,2325.83,530136.0
1740628080,2326.38,2328.45,2325.76,2328.45,299952.0
1740628140,2328.52,2329.99,2327.64,2329.57,367140.0
1740628200,2329.54,2331.99,2328.48,2328.66,431124.0
1740628260,2328.56,2328.56,2324.16,2324.57,462374.0
1740628320,2324.48,2328.59,2324.34,2328.59,183532.0
1740628380,2328.6,2331.64,2328.59,2331.64,711512.0
1740628440,2331.8,2333.33,2331.29,2332.01,251116.0
1740628500,2331.6,2333.81,2331.26,2333.57,350402.0
1740628560,2333.01,2335.36,2332.47,2334.62,343380.0
1740628620,2334.67,2337.15,2334.67,2335.93,387462.0
1740628680,2335.93,2336.4,2331.78,2331.89,219584.0
1740628740,2331.89,2331.89,2331.0,2331.01,187168.0
1740628800,2330.87,2331.84,2329.51,2330.53,299234.0
1740628860,2330.26,2330.88,2328.11,2328.11,431872.0
1740628920,2328.3,2329.69,2326.61,2326.71,296760.0
1740628980,2326.71,2334.49,2326.71,2334.49,521682.0
1740629040,2334.34,2339.07,2334.13,2338.41,903062.0
1740629100,2338.64,2341.35,2337.77,2340.27,703558.0
1740629160,2340.07,2340.86,2338.72,2339.52,404402.0
1740629220,2339.5,2340.28,2334.82,2334.82,384888.0
1740629280,2334.82,2334.82,2325.96,2326.37,663132.0
1740629340,2326.43,2327.26,2324.72,2324.72,497348.0
1740629400,2324.7,2324.8,2318.37,2321.09,1404342.0
1740629460,2321.15,2322.15,2320.15,2320.78,355282.0
1740629520,2320.85,2321.18,2318.7,2319.98,967890.0
1740629580,2319.98,2321.11,2317.48,2317.69,664654.0
1740629640,2317.56,2319.48,2316.64,2316.69,594242.0
1740629700,2316.69,2322.05,2316.32,2321.22,678306.0
1740629760,2321.22,2321.22,2317.3,2319.01,531734.0
1740629820,2318.96,2318.96,2312.25,2313.27,1333016.0
1740629880,2313.29,2315.57,2311.89,2314.66,820606.0
1740629940,2314.54,2316.14,2312.2,2313.55,660786.0
1740630000,2313.55,2313.57,2309.52,2310.83,1481064.0
1740630060,2310.8,2313.48,2309.69,2312.4,786434.0
1740630120,2312.5,2316.03,2311.45,2315.81,553986.0
1740630180,2315.55,2317.22,2314.28,2315.15,250286.0
1740630240,2315.16,2315.39,2313.0,2314.35,236506.0
1740630300,2314.3,2316.28,2314.2,2316.19,231984.0
1740630360,2316.19,2316.61,2312.19,2313.87,466898.0
1740630420,2313.82,2316.28,2312.39,2315.6,311672.0
1740630480,2315.79,2319.39,2315.79,2318.98,641602.0
1740630540,2318.98,2319.38,2317.91,2318.72,232982.0
1740630600,2318.78,2319.75,2317.64,2318.01,228296.0
1740630660,2318.01,2319.8,2317.41,2317.72,292442.0
1740630720,2317.71,2319.3,2316.84,2317.12,232074.0
1740630780,2316.91,2318.34,2315.72,2318.06,313598.0
1740630840,2317.94,2318.94,2316.95,2316.95,238388.0
1740630900,2316.22,2316.23,2311.45,2311.51,730826.0
1740630960,2311.56,2311.59,2302.54,2302.84,3162774.0
1740631020,2302.71,2307.1,2302.43,2306.89,1494674.0
1740631080,2306.89,2308.77,2305.42,2306.01,463528.0
1740631140,2306.06,2308.78,2304.39,2308.78,377822.0
1740631200,2308.78,2310.95,2307.73,2307.73,447628.0
1740631260,2306.95,2309.11,2305.52,2308.7,338126.0
1740631320,2308.63,2308.7,2306.07,2307.52,299888.0
1740631380,2307.52,2311.35,2307.52,2311.35,866922.0
1740631440,2311.36,2311.89,2309.32,2309.57,522136.0
1740631500,2309.72,2310.2,2308.03,2310.18,410958.0
1740631560,2309.71,2311.15,2308.13,2308.51,512600.0
1740631620,2308.27,2308.27,2303.59,2306.78,896438.0
1740631680,2306.72,2309.24,2305.31,2308.6,629972.0
1740631740,2308.55,2310.47,2306.27,2310.06,783816.0
1740631800,2310.58,2312.23,2310.21,2312.0,479844.0
1740631860,2312.17,2316.28,2312.17,2314.17,794362.0
1740631920,2314.01,2316.14,2313.01,2313.27,382586.0
1740631980,2313.27,2313.49,2310.47,2312.69,489766.0
1740632040,2312.69,2315.33,2312.43,2315.33,293846.0
1740632100,2315.38,2316.53,2313.97,2314.07,224930.0
1740632160,2314.27,2318.28,2314.27,2317.62,379366.0
1740632220,2317.56,2317.56,2311.56,2311.56,630192.0
1740632280,2311.43,2311.43,2308.24,2308.55,625614.0
1740632340,2308.55,2310.62,2308.55,2310.61,328056.0
1740632400,2310.61,2311.28,2308.98,2309.2,361192.0
1740632460,2309.2,2311.2,2308.61,2308.61,291776.0
1740632520,2308.61,2312.2,2306.56,2312.16,414948.0
1740632580,2312.16,2314.28,2311.94,2314.16,286916.0
1740632640,2314.16,2314.82,2312.65,2313.85,231158.0
1740632700,2314.35,2316.96,2313.92,2315.53,455268.0
1740632760,2315.43,2320.94,2315.43,2320.33,829696.0
1740632820,2321.05,2323.82,2320.85,2322.04,1110640.0
1740632880,2321.96,2322.43,2318.84,2319.74,490942.0
1740632940,2319.74,2322.0,2319.57,2321.23,615474.0
1740633000,2321.33,2322.84,2319.78,2321.97,352090.0
1740633060,2322.25,2326.36,2322.25,2324.2,911524.0
1740633120,2324.27,2326.87,2324.2,2326.87,324774.0
1740633180,2326.83,2329.57,2325.57,2326.94,1060448.0
1740633240,2326.94,2329.03,2326.55,2328.02,483550.0
1740633300,2328.07,2332.33,2328.07,2332.19,731808.0
1740633360,2332.25,2332.82,2330.4,2331.51,610598.0
1740633420,2331.53,2333.12,2328.61,2328.61,514812.0
1740633480,2328.61,2328.78,2326.29,2326.57,847740.0
1740633540,2326.4,2327.16,2325.06,2326.42,565652.0
1740633600,2326.42,2326.72,2323.4,2324.98,566662.0
1740633660,2324.78,2327.47,2324.07,2326.54,426218.0
1740633720,2326.17,2326.51,2322.86,2323.18,539378.0
1740633780,2323.18,2323.81,2322.09,2322.09,359224.0
1740633840,2321.75,2323.48,2321.01,2323.29,541446.0
1740633900,2323.29,2324.4,2322.77,2322.99,506222.0
1740633960,2322.99,2324.47,2321.2,2321.2,165790.0
1740634020,2321.2,2322.07,2318.55,2322.01,436796.0
1740634080,2321.92,2323.92,2319.26,2320.3,301836.0
1740634140,2320.07,2320.57,2317.13,2318.99,305606.0
1740634200,2318.99,2320.43,2318.53,2319.44,406790.0
1740634260,2319.51,2322.5,2319.51,2321.85,171120.0
1740634320,2322.21,2323.66,2321.1,2321.11,207796.0
1740634380,2321.11,2322.93,2320.17,2322.76,98400.0
1740634440,2322.76,2323.21,2321.23,2322.26,133960.0
1740634500,2322.32,2325.23,2321.97,2324.43,179592.0
1740634560,2324.43,2328.14,2324.22,2327.32,381576.0
1740634620,2327.32,2329.26,2326.84,2328.69,186464.0
1740634680,2328.64,2331.76,2328.36,2331.76,775116.0
1740634740,2331.93,2336.88,2331.85,2336.65,1564530.0
1740634800,2336.94,2336.99,2333.19,2333.88,1023020.0
1740634860,2334.09,2339.74,2334.09,2336.95,986200.0
1740634920,2336.79,2337.68,2336.07,2337.49,398040.0
1740634980,2337.26,2337.86,2335.11,2335.76,295422.0
1740635040,2335.76,2336.42,2334.31,2334.47,243292.0
1740635100,2334.94,2339.53,2334.69,2339.07,408780.0
1740635160,2339.13,2340.18,2337.53,2337.93,1113074.0
1740635220,2337.93,2340.98,2337.3,2340.98,540316.0
1740635280,2341.04,2342.91,2338.59,2339.64,810246.0
1740635340,2339.64,2339.66,2337.54,2339.15,220330.0
1740635400,2339.11,2341.19,2338.65,2340.01,343784.0
1740635460,2340.06,2341.08,2337.72,2337.81,333406.0
1740635520,2337.81,2342.46,2337.19,2342.39,464498.0
1740635580,2342.39,2344.7,2341.05,2341.52,544478.0
1740635640,2341.52,2341.85,2340.46,2341.18,190630.0
1740635700,2340.96,2341.25,2338.52,2340.59,389952.0
1740635760,2340.91,2342.28,2339.28,2342.19,196226.0
1740635820,2342.19,2343.73,2341.35,2341.36,215226.0
1740635880,2341.36,2343.41,2341.07,2342.15,193506.0
1740635940,2342.15,2342.15,2339.75,2340.77,347134.0
1740636000,2340.77,2341.05,2338.78,2341.05,290320.0
1740636060,2341.7,2342.85,2339.63,2341.04,320626.0
1740636120,2341.13,2342.59,2339.35,2342.06,360214.0
1740636180,2341.29,2341.61,2339.85,2340.65,244314.0
1740636240,2340.56,2341.44,2338.88,2340.79,512552.0
1740636300,2340.69,2341.39,2339.2,2340.43,481178.0
1740636360,2340.43,2341.93,2337.82,2338.11,799494.0
1740636420,2337.81,2338.66,2336.61,2337.6,786106.0
1740636480,2337.58,2337.6,2334.09,2335.72,602546.0
1740636540,2335.72,2335.72,2332.95,2332.95,422854.0
1740636600,2333.0,2337.43,2333.0,2337.42,771600.0
1740636660,2337.42,2338.31,2335.78,2337.2,299908.0
1740636720,2337.14,2339.47,2336.01,2338.33,438810.0
1740636780,2338.27,2340.81,2335.97,2336.35,582316.0
1740636840,2336.17,2336.61,2335.22,2335.56,233862.0
1740636900,2335.68,2336.88,2334.01,2334.01,392550.0
1740636960,2334.22,2337.92,2334.22,2337.07,273474.0
1740637020,2337.07,2340.53,2337.07,2340.53,202270.0
1740637080,2340.41,2341.98,2338.51,2338.51,504356.0
1740637140,2338.16,2339.86,2337.38,2339.86,210874.0
1740637200,2339.86,2342.83,2339.38,2341.41,431204.0
1740637260,2341.2,2343.77,2341.16,2343.16,376102.0
1740637320,2343.5,2346.6,2343.12,2346.5,714644.0
1740637380,2346.82,2351.61,2346.41,2347.12,1951400.0
1740637440,2347.12,2349.22,2345.84,2346.96,698284.0
1740637500,2346.84,2349.18,2344.57,2345.36,476644.0
1740637560,2345.31,2345.73,2343.37,2344.34,554440.0
1740637620,2344.34,2348.39,2344.07,2347.44,403340.0
1740637680,2347.13,2348.27,2345.47,2348.27,449964.0
1740637740,2348.21,2349.23,2346.57,2346.74,731214.0
1740637800,2346.84,2349.77,2346.33,2347.15,1069548.0
1740637860,2347.1,2350.03,2346.87,2349.69,424082.0
1740637920,2349.52,2352.6,2349.3,2349.65,837026.0
1740637980,2349.71,2349.71,2346.52,2346.94,641492.0
1740638040,2347.05,2349.42,2346.39,2348.32,529996.0
1740638100,2348.27,2350.97,2347.95,2350.37,450636.0
1740638160,2350.25,2350.29,2348.89,2350.21,291176.0
1740638220,2350.21,2353.33,2350.2,2353.02,416880.0
1740638280,2353.08,2356.32,2352.31,2355.78,783440.0
1740638340,2355.04,2360.36,2355.01,2359.22,2748024.0
1740638400,2359.13,2360.39,2358.18,2359.68,1330148.0
1740638460,2360.09,2365.48,2360.09,2363.31,1860618.0
1740638520,2363.03,2363.78,2355.41,2355.65,1818584.0
1740638580,2355.66,2356.65,2352.55,2353.82,824606.0
1740638640,2353.82,2354.35,2352.1,2354.18,580098.0
1740638700,2354.06,2354.46,2349.69,2349.69,996416.0
1740638760,2349.37,2351.3,2348.78,2349.79,593024.0
1740638820,2350.21,2354.44,2348.57,2353.12,925068.0
1740638880,2353.07,2354.89,2352.07,2352.07,485518.0
1740638940,2352.07,2352.39,2350.36,2350.36,795948.0
1740639000,2350.07,2351.89,2349.66,2351.74,390660.0
1740639060,2351.62,2351.62,2349.01,2350.84,335426.0
1740639120,2350.98,2352.64,2350.51,2350.85,287242.0
1740639180,2350.75,2351.19,2348.64,2348.64,250148.0
1740639240,2348.64,2349.78,2347.73,2347.81,376378.0
1740639300,2347.81,2349.77,2347.01,2349.16,362648.0
1740639360,2349.22,2349.22,2346.66,2347.66,970002.0
1740639420,2347.61,2347.74,2346.36,2346.76,280846.0
1740639480,2346.71,2347.86,2345.47,2347.85,792636.0
1740639540,2347.85,2347.97,2347.15,2347.77,216272.0
1740639600,2347.77,2350.4,2347.77,2348.7,2280366.0
1740639660,2348.62,2351.34,2345.64,2351.34,465530.0
1740639720,2351.57,2352.72,2349.27,2352.06,796534.0
1740639780,2352.06,2354.55,2350.72,2353.9,862950.0
1740639840,2353.74,2354.64,2350.89,2351.94,262676.0
1740639900,2351.89,2354.77,2351.89,2354.75,383120.0
1740639960,2354.52,2356.17,2352.71,2353.67,459362.0
1740640020,2353.67,2353.97,2351.07,2352.59,332664.0
1740640080,2352.59,2352.84,2350.3,2350.44,223410.0
1740640140,2350.19,2350.99,2347.74,2349.18,326540.0
1740640200,2349.15,2350.54,2348.57,2350.52,256102.0
1740640260,2350.52,2353.27,2348.06,2349.2,334910.0
1740640320,2349.42,2351.23,2349.08,2350.02,303246.0
1740640380,2350.02,2350.02,2348.45,2349.01,125602.0
1740640440,2348.94,2348.94,2347.6,2347.93,229162.0
1740640500,2347.94,2351.44,2347.94,2351.44,377808.0
1740640560,2351.78,2354.15,2350.66,2354.14,276912.0
1740640620,2354.1,2354.65,2352.85,2353.89,175340.0
1740640680,2353.89,2354.57,2351.85,2353.97,226870.0
1740640740,2353.97,2358.56,2352.52,2358.56,550390.0
1740640800,2358.56,2358.89,2355.96,2357.02,409216.0
1740640860,2357.02,2359.99,2357.02,2359.1,925876.0
1740640920,2359.1,2359.17,2357.49,2357.96,229218.0
1740640980,2358.12,2358.74,2356.09,2356.37,238644.0
1740641040,2356.25,2357.27,2354.27,2354.54,374608.0
1740641100,2354.48,2355.54,2352.17,2352.17,232210.0
1740641160,2351.67,2352.06,2350.73,2351.11,301528.0
1740641220,2351.1,2352.87,2351.1,2352.07,374612.0
1740641280,2352.07,2355.22,2351.85,2354.93,386622.0
1740641340,2354.93,2359.88,2354.93,2358.97,526160.0
1740641400,2358.97,2363.29,2358.51,2359.39,1270384.0
1740641460,2359.07,2360.24,2355.65,2355.65,553344.0
1740641520,2355.65,2358.46,2354.73,2357.55,421282.0
1740641580,2357.43,2359.14,2356.47,2356.94,333818.0
1740641640,2356.67,2358.59,2356.02,2357.47,343898.0
1740641700,2357.57,2363.7,2357.52,2362.43,674290.0
1740641760,2362.32,2364.11,2362.09,2363.82,502714.0
1740641820,2363.4,2372.03,2363.38,2367.81,4133268.0
1740641880,2367.0,2370.1,2365.78,2365.78,876686.0
1740641940,2365.78,2367.23,2363.09,2363.15,1052164.0
1740642000,2363.14,2365.64,2363.0,2364.97,374032.0
1740642060,2364.88,2368.71,2363.03,2367.52,760624.0
1740642120,2367.58,2367.77,2364.01,2364.03,305350.0
1740642180,2364.03,2364.35,2362.16,2362.16,280628.0
1740642240,2362.16,2365.46,2362.16,2363.34,346282.0
1740642300,2363.34,2366.99,2363.22,2366.48,556286.0
1740642360,2366.48,2366.94,2364.23,2364.23,451716.0
1740642420,2364.07,2364.07,2361.4,2363.92,480880.0
1740642480,2364.13,2365.93,2361.85,2361.86,386358.0
1740642540,2361.87,2363.55,2360.37,2360.42,208536.0
1740642600,2360.42,2361.53,2360.33,2360.45,272986.0
1740642660,2360.61,2361.28,2359.84,2360.39,248448.0
1740642720,2360.35,2363.47,2360.34,2363.02,172164.0
1740642780,2363.03,2364.99,2362.56,2362.95,297700.0
1740642840,2362.95,2362.95,2361.48,2361.67,139154.0
1740642900,2361.66,2363.0,2361.44,2361.6,182318.0
1740642960,2361.6,2362.32,2360.32,2360.48,186798.0
1740643020,2360.23,2360.23,2359.02,2359.22,432162.0
1740643080,2359.08,2359.08,2356.36,2356.87,635746.0
1740643140,2356.87,2356.91,2355.25,2355.39,491090.0
1740643200,2355.39,2356.03,2354.38,2356.03,795322.0
1740643260,2355.75,2355.75,2352.32,2353.38,739888.0
1740643320,2353.54,2354.47,2351.68,2353.96,435390.0
1740643380,2353.96,2354.32,2351.08,2353.61,399168.0
1740643440,2353.74,2355.77,2352.75,2355.09,357874.0
1740643500,2355.09,2358.64,2354.08,2358.64,420560.0
1740643560,2358.8,2359.82,2358.58,2358.99,424758.0
1740643620,2358.94,2360.3,2358.66,2359.81,384178.0
1740643680,2359.81,2360.4,2358.89,2358.89,240988.0
1740643740,2358.77,2358.89,2355.68,2356.32,281394.0
1740643800,2356.32,2357.05,2355.07,2355.07,159570.0
1740643860,2354.95,2357.81,2353.39,2357.06,511234.0
1740643920,2357.06,2357.54,2355.54,2356.12,218448.0
1740643980,2356.12,2357.46,2355.88,2356.86,222416.0
1740644040,2356.93,2358.55,2355.73,2355.85,485348.0
1740644100,2355.86,2356.99,2354.73,2355.01,466270.0
1740644160,2355.01,2355.77,2352.27,2353.47,587706.0
1740644220,2353.93,2357.53,2353.93,2357.4,393278.0
1740644280,2357.39,2358.21,2354.82,2355.55,257208.0
1740644340,2355.55,2357.32,2354.0,2354.0,187632.0
1740644400,2353.95,2355.94,2353.71,2355.51,286334.0
1740644460,2355.56,2357.86,2355.56,2357.43,207102.0
1740644520,2357.68,2358.71,2353.85,2354.0,636238.0
1740644580,2353.95,2353.95,2352.28,2353.31,309784.0
1740644640,2353.22,2354.07,2352.1,2352.11,271702.0
1740644700,2352.07,2352.28,2350.59,2351.85,604718.0
1740644760,2351.17,2352.12,2348.63,2349.43,1298204.0
1740644820,2349.43,2349.48,2346.0,2348.04,632206.0
1740644880,2347.97,2349.61,2347.81,2348.78,366400.0
1740644940,2348.68,2348.68,2343.67,2346.53,1232628.0
1740645000,2346.54,2349.05,2346.1,2348.02,631348.0
1740645060,2348.32,2349.36,2344.73,2345.16,264808.0
1740645120,2345.26,2348.57,2342.62,2348.57,520764.0
1740645180,2348.09,2350.03,2348.02,2349.64,251484.0
1740645240,2349.64,2349.97,2348.81,2348.86,221466.0
1740645300,2348.87,2351.0,2348.07,2350.99,449288.0
1740645360,2350.99,2352.45,2350.99,2351.68,263410.0
1740645420,2351.68,2352.98,2350.2,2350.64,261308.0
1740645480,2350.64,2350.64,2348.32,2349.56,190900.0
1740645540,2349.59,2353.11,2349.59,2350.64,502126.0
1740645600,2350.66,2351.41,2347.9,2349.89,1047784.0
1740645660,2349.83,2350.88,2348.77,2350.81,545252.0
1740645720,2350.81,2354.28,2350.81,2353.9,240786.0
1740645780,2353.9,2355.1,2352.68,2355.06,247962.0
1740645840,2354.97,2356.2,2353.55,2354.21,258910.0
1740645900,2354.21,2356.43,2353.88,2355.5,330646.0
1740645960,2355.86,2355.86,2352.87,2353.28,219184.0
1740646020,2352.99,2353.99,2351.66,2353.36,200190.0
1740646080,2353.36,2354.0,2350.8,2351.02,319418.0
1740646140,2350.88,2351.23,2348.97,2350.64,252554.0
1740646200,2350.64,2350.96,2348.99,2349.18,336814.0
1740646260,2349.06,2350.86,2348.56,2349.41,233388.0
1740646320,2349.41,2351.34,2347.3,2350.38,177712.0
1740646380,2350.38,2350.69,2348.62,2349.76,128886.0
1740646440,2349.76,2352.35,2349.7,2350.28,220722.0
1740646500,2350.28,2350.97,2348.56,2348.57,104670.0
1740646560,2348.57,2350.78,2347.83,2349.87,494948.0
1740646620,2350.03,2352.7,2349.68,2351.93,341776.0
1740646680,2351.93,2352.36,2350.78,2350.97,133596.0
1740646740,2350.9,2351.55,2350.36,2351.37,119268.0
1740646800,2351.31,2352.69,2350.82,2351.25,181316.0
1740646860,2351.3,2353.58,2350.48,2353.41,265878.0
1740646920,2353.36,2356.8,2352.03,2356.8,447566.0
1740646980,2356.92,2357.36,2353.2,2353.2,434830.0
1740647040,2353.16,2356.15,2352.85,2354.86,245412.0
1740647100,2354.86,2358.94,2354.0,2358.52,478516.0
1740647160,2358.48,2361.6,2358.48,2358.61,539068.0
1740647220,2358.69,2359.66,2356.36,2356.36,624698.0
1740647280,2356.37,2357.41,2356.29,2356.97,184920.0
1740647340,2356.94,2359.33,2356.66,2358.32,331084.0
1740647400,2358.32,2358.38,2353.74,2353.74,261672.0
1740647460,2352.96,2355.68,2352.96,2354.56,317068.0
1740647520,2354.5,2359.17,2353.95,2358.83,432404.0
1740647580,2358.42,2359.59,2355.46,2356.62,198748.0
1740647640,2355.9,2357.62,2355.9,2355.95,109758.0
1740647700,2355.94,2356.19,2352.32,2352.32,185688.0
1740647760,2352.11,2353.54,2351.16,2352.29,227708.0
1740647820,2352.29,2352.29,2348.63,2349.93,402682.0
1740647880,2349.93,2350.61,2348.54,2350.21,327796.0
1740647940,2350.07,2353.18,2349.46,2351.11,366950.0
1740648000,2351.11,2351.2,2348.03,2348.03,272864.0
1740648060,2347.84,2348.95,2346.08,2348.95,414082.0
1740648120,2348.88,2349.03,2346.0,2347.13,530476.0
1740648180,2347.4,2349.99,2347.08,2348.8,226442.0
1740648240,2348.92,2349.86,2348.08,2348.52,138994.0
1740648300,2348.54,2350.84,2348.44,2349.12,165300.0
1740648360,2349.43,2349.8,2347.76,2349.03,127192.0
1740648420,2348.98,2353.22,2348.98,2353.07,194742.0
1740648480,2352.9,2354.49,2352.15,2353.94,783952.0
1740648540,2354.44,2356.99,2354.04,2356.98,510618.0
1740648600,2356.98,2360.01,2355.74,2359.43,746686.0
1740648660,2359.32,2363.86,2358.59,2363.86,1902782.0
1740648720,2363.92,2365.99,2362.76,2363.72,1053352.0
1740648780,2363.4,2364.98,2362.2,2363.52,429144.0
1740648840,2363.15,2363.92,2361.41,2361.78,295280.0
1740648900,2361.78,2362.89,2361.05,2362.02,220972.0
1740648960,2362.07,2364.69,2361.58,2362.52,281906.0
1740649020,2362.53,2365.39,2361.6,2364.38,425506.0
1740649080,2364.39,2364.47,2362.06,2363.21,379860.0
1740649140,2363.17,2363.93,2359.93,2360.65,431350.0
1740649200,2360.54,2362.87,2359.89,2361.32,472106.0
1740649260,2361.37,2361.59,2359.57,2359.66,261038.0
1740649320,2359.66,2361.11,2359.66,2360.56,175148.0
1740649380,2360.7,2363.12,2360.18,2361.82,805558.0
1740649440,2361.88,2362.72,2359.0,2359.73,281668.0
1740649500,2359.69,2360.24,2358.93,2359.94,213798.0
1740649560,2359.94,2362.49,2359.33,2359.39,347660.0
1740649620,2359.12,2359.24,2356.57,2359.1,349562.0
1740649680,2359.1,2360.63,2358.14,2359.61,183648.0
1740649740,2359.61,2361.4,2359.39,2361.11,202672.0
1740649800,2361.11,2362.47,2359.44,2362.24,459146.0
1740649860,2362.24,2363.12,2358.89,2358.89,117908.0
1740649920,2358.89,2359.89,2357.83,2358.73,312980.0
1740649980,2358.73,2358.87,2357.27,2357.29,223142.0
1740650040,2357.29,2358.44,2356.07,2358.23,204932.0
1740650100,2358.23,2358.23,2356.51,2356.98,258528.0
1740650160,2356.98,2356.98,2354.21,2354.24,351422.0
1740650220,2354.24,2355.8,2354.24,2355.68,125080.0
1740650280,2355.68,2356.61,2355.43,2355.63,118930.0
1740650340,2355.69,2358.31,2355.61,2358.08,229132.0
1740650400,2358.29,2358.78,2356.38,2356.39,235980.0
1740650460,2356.37,2357.77,2354.84,2357.64,291116.0
1740650520,2357.64,2358.19,2355.59,2356.21,288108.0
1740650580,2356.21,2357.89,2355.16,2357.8,183456.0
1740650640,2357.85,2360.99,2357.85,2360.72,312664.0
1740650700,2360.72,2364.99,2360.61,2364.4,469562.0
1740650760,2365.07,2367.89,2365.07,2367.72,1070036.0
1740650820,2368.15,2372.96,2367.71,2368.32,2018292.0
1740650880,2368.35,2371.4,2368.13,2370.58,1104604.0
1740650940,2370.58,2370.81,2365.76,2366.39,1242174.0
1740651000,2366.39,2369.04,2366.39,2368.58,994064.0
1740651060,2368.82,2369.12,2365.68,2365.74,294968.0
1740651120,2365.98,2366.24,2363.84,2364.39,358450.0
1740651180,2364.39,2364.93,2362.93,2363.36,269008.0
1740651240,2363.36,2364.41,2363.01,2363.92,385630.0
1740651300,2363.91,2365.89,2362.19,2364.83,248132.0
1740651360,2364.84,2366.05,2363.39,2364.01,158918.0
1740651420,2364.01,2368.51,2363.82,2368.3,328914.0
1740651480,2367.82,2368.15,2366.85,2367.88,356390.0
1740651540,2367.64,2368.9,2367.54,2368.13,265886.0
1740651600,2368.13,2369.05,2364.1,2366.23,975236.0
1740651660,2366.19,2370.02,2365.85,2369.95,211088.0
1740651720,2369.95,2370.04,2367.52,2367.67,356456.0
1740651780,2367.46,2367.97,2366.55,2367.27,139156.0
1740651840,2367.27,2369.06,2366.52,2367.78,393802.0
1740651900,2367.62,2369.59,2366.84,2368.87,191852.0
1740651960,2368.87,2372.15,2368.59,2372.14,420888.0
1740652020,2372.27,2372.27,2370.46,2370.74,397708.0
1740652080,2370.68,2372.12,2368.68,2368.69,306230.0
1740652140,2368.69,2369.69,2368.0,2368.01,129808.0
1740652200,2368.01,2368.01,2365.55,2365.6,561362.0
1740652260,2365.65,2367.22,2365.55,2366.8,221540.0
1740652320,2366.71,2367.74,2365.29,2365.8,197974.0
1740652380,2365.8,2366.27,2365.0,2366.17,244936.0
1740652440,2366.68,2368.2,2366.15,2368.1,268214.0
1740652500,2368.1,2369.87,2368.03,2369.15,588110.0
1740652560,2369.33,2377.36,2369.33,2376.73,3459362.0
1740652620,2375.79,2375.79,2371.65,2373.39,620862.0
1740652680,2373.39,2373.39,2371.34,2371.34,214314.0
1740652740,2371.34,2372.79,2371.09,2372.32,186952.0
1740652800,2372.15,2373.74,2372.08,2373.62,352896.0
1740652860,2373.85,2374.94,2372.81,2372.82,434598.0
1740652920,2372.89,2373.47,2370.94,2370.94,392774.0
1740652980,2370.94,2371.38,2369.11,2369.98,448560.0
1740653040,2370.05,2370.47,2368.45,2369.47,291272.0
1740653100,2369.47,2369.73,2366.8,2368.03,470020.0
1740653160,2367.66,2368.13,2365.72,2365.72,399568.0
1740653220,2365.77,2367.06,2364.55,2366.92,491140.0
1740653280,2366.97,2368.0,2363.93,2366.58,2374904.0
1740653340,2366.58,2367.54,2363.95,2364.55,313712.0
1740653400,2364.42,2366.03,2364.28,2365.57,361414.0
1740653460,2365.57,2369.33,2365.51,2368.08,750876.0
1740653520,2367.47,2370.99,2366.26,2370.86,976130.0
1740653580,2370.86,2370.86,2368.59,2369.64,432398.0
1740653640,2369.64,2370.97,2368.99,2370.53,166736.0
1740653700,2370.54,2374.66,2370.54,2373.81,600778.0
1740653760,2373.75,2376.16,2373.74,2374.27,1101938.0
1740653820,2374.0,2374.0,2370.08,2371.41,550196.0
1740653880,2371.41,2374.52,2371.22,2374.49,394200.0
1740653940,2374.49,2378.07,2373.57,2376.84,1086028.0
1740654000,2376.84,2380.71,2374.51,2375.26,3499456.0
1740654060,2374.67,2374.95,2371.74,2372.03,804414.0
1740654120,2372.29,2373.06,2370.42,2371.26,525664.0
1740654180,2371.26,2374.72,2371.25,2371.73,510066.0
1740654240,2371.79,2371.98,2370.2,2370.77,376274.0
1740654300,2370.77,2374.9,2370.59,2374.88,512354.0
1740654360,2374.83,2374.83,2371.89,2372.8,634660.0
1740654420,2372.94,2375.5,2372.0,2372.01,305962.0
1740654480,2372.01,2372.01,2370.11,2370.11,369640.0
1740654540,2370.27,2370.93,2369.47,2369.47,535436.0
1740654600,2369.47,2369.99,2368.01,2368.01,372002.0
1740654660,2367.84,2370.44,2366.14,2368.93,417216.0
1740654720,2368.93,2370.81,2368.57,2368.57,167112.0
1740654780,2368.57,2372.91,2368.57,2372.91,426850.0
1740654840,2372.97,2373.92,2371.66,2372.11,373388.0
1740654900,2371.87,2373.78,2371.6,2373.38,295984.0
1740654960,2372.83,2372.83,2369.0,2369.22,254048.0
1740655020,2369.39,2372.0,2369.34,2371.98,110250.0
1740655080,2371.98,2374.75,2371.2,2374.75,397024.0
1740655140,2374.69,2378.15,2374.52,2378.15,701048.0
1740655200,2378.62,2379.4,2375.89,2376.91,793422.0
1740655260,2376.71,2376.71,2374.87,2374.94,306950.0
1740655320,2374.88,2375.39,2372.74,2372.74,146846.0
1740655380,2372.81,2374.4,2371.57,2374.28,227882.0
1740655440,2374.22,2375.11,2372.65,2372.77,130544.0
1740655500,2372.52,2375.55,2372.19,2372.59,188648.0
1740655560,2372.55,2373.35,2367.28,2372.88,2553850.0
1740655620,2372.75,2372.75,2368.0,2368.33,365502.0
1740655680,2368.15,2368.15,2364.78,2364.78,841458.0
1740655740,2365.11,2365.11,2363.2,2363.83,731748.0
1740655800,2363.86,2364.99,2362.03,2362.94,618580.0
1740655860,2363.18,2364.55,2359.24,2359.7,750260.0
1740655920,2359.66,2361.08,2358.97,2359.13,910974.0
1740655980,2359.13,2362.19,2358.62,2359.27,632348.0
1740656040,2359.32,2359.49,2358.35,2358.38,328086.0
1740656100,2358.41,2359.68,2357.07,2359.57,580256.0
1740656160,2359.41,2359.41,2357.07,2359.4,377426.0
1740656220,2359.4,2359.43,2356.02,2356.02,409592.0
1740656280,2356.02,2359.0,2356.02,2358.78,323050.0
1740656340,2358.82,2359.28,2357.54,2357.6,255324.0
1740656400,2357.46,2358.35,2356.92,2357.01,169766.0
1740656460,2357.01,2357.34,2354.43,2355.23,720492.0
1740656520,2355.43,2356.53,2353.04,2355.45,749162.0
1740656580,2355.51,2355.71,2350.23,2350.29,1670506.0
1740656640,2350.41,2352.39,2349.38,2351.32,960154.0
1740656700,2351.32,2354.26,2351.05,2352.78,1033158.0
1740656760,2352.8,2355.37,2352.8,2354.53,538172.0
1740656820,2354.53,2355.3,2350.55,2352.06,869040.0
1740656880,2352.44,2352.82,2350.12,2350.15,807016.0
1740656940,2350.15,2350.64,2346.36,2348.83,1552560.0
1740657000,2348.83,2348.9,2346.32,2348.76,952114.0
1740657060,2348.86,2349.77,2346.01,2348.71,513308.0
1740657120,2348.71,2349.0,2347.01,2348.95,276924.0
1740657180,2348.85,2348.85,2347.51,2347.91,239256.0
1740657240,2347.91,2348.86,2347.01,2348.86,625682.0
1740657300,2348.86,2349.19,2347.18,2347.37,335722.0
1740657360,2347.37,2349.93,2347.37,2349.2,903596.0
1740657420,2349.2,2351.73,2349.2,2350.59,1570284.0
1740657480,2350.47,2353.34,2350.11,2350.38,542038.0
1740657540,2350.37,2352.99,2350.37,2352.76,266518.0
1740657600,2352.76,2353.73,2350.11,2350.59,451740.0
1740657660,2350.59,2353.89,2349.88,2353.83,295808.0
1740657720,2354.2,2355.37,2352.48,2354.82,1300710.0
1740657780,2354.78,2355.15,2350.31,2351.28,477100.0
1740657840,2351.16,2352.94,2350.82,2351.71,345984.0
1740657900,2351.71,2352.23,2350.43,2350.43,313502.0
1740657960,2350.24,2351.19,2347.75,2347.93,564032.0
1740658020,2347.93,2348.68,2344.21,2346.49,1080520.0
1740658080,2346.49,2347.26,2339.9,2340.81,2915704.0
1740658140,2340.93,2345.22,2340.32,2345.14,1324912.0
1740658200,2344.97,2346.46,2344.13,2345.97,503924.0
1740658260,2345.97,2347.66,2342.83,2344.14,606086.0
1740658320,2344.25,2344.8,2342.8,2344.48,539044.0
1740658380,2344.66,2344.97,2343.66,2343.66,300048.0
1740658440,2343.62,2344.02,2341.59,2341.97,317130.0
1740658500,2342.13,2346.18,2340.76,2340.86,2520462.0
1740658560,2341.77,2344.75,2341.77,2343.41,344286.0
1740658620,2343.5,2347.12,2343.5,2346.03,1019474.0
1740658680,2345.89,2346.06,2343.28,2345.72,351394.0
1740658740,2346.3,2346.47,2344.26,2346.37,234694.0
1740658800,2346.36,2347.82,2345.01,2347.81,393388.0
1740658860,2347.81,2348.36,2345.05,2345.09,286886.0
1740658920,2345.09,2346.99,2344.06,2346.61,317542.0
1740658980,2346.61,2348.64,2346.44,2348.52,209604.0
1740659040,2348.28,2349.63,2346.93,2349.51,286860.0
1740659100,2349.57,2349.57,2347.71,2347.77,239754.0
1740659160,2347.82,2348.16,2347.11,2347.47,109614.0
1740659220,2347.47,2349.92,2347.28,2349.41,318182.0
1740659280,2349.41,2351.4,2349.41,2350.8,328330.0
1740659340,2350.96,2351.97,2350.43,2351.03,202942.0
1740659400,2351.01,2352.83,2350.86,2352.39,344256.0
1740659460,2352.39,2353.59,2351.17,2351.44,360042.0
1740659520,2351.45,2354.22,2350.46,2354.0,414640.0
1740659580,2353.95,2355.59,2353.61,2354.48,362668.0
1740659640,2354.49,2355.43,2353.68,2354.77,204520.0
1740659700,2354.38,2357.51,2354.0,2354.0,611856.0
1740659760,2354.04,2356.26,2353.69,2354.51,341294.0
1740659820,2354.51,2356.09,2354.01,2354.01,278230.0
1740659880,2354.01,2354.83,2352.64,2353.86,176130.0
1740659940,2353.86,2355.72,2353.07,2354.66,159242.0
1740660000,2354.66,2356.48,2353.61,2356.48,132892.0
1740660060,2356.41,2358.6,2356.35,2356.67,419306.0
1740660120,2356.41,2358.78,2355.81,2358.17,412436.0
1740660180,2358.26,2360.13,2358.26,2359.65,707248.0
1740660240,2359.59,2359.82,2358.31,2359.12,500732.0
1740660300,2359.12,2359.77,2356.86,2359.14,294494.0
1740660360,2359.14,2359.14,2355.62,2355.62,609984.0
1740660420,2355.51,2356.62,2354.27,2356.13,307226.0
1740660480,2356.12,2356.9,2354.84,2355.15,173962.0
1740660540,2355.19,2355.99,2354.81,2355.51,75010.0
1740660600,2355.63,2355.96,2354.31,2355.64,190928.0
1740660660,2355.64,2356.19,2352.75,2352.76,407128.0
1740660720,2352.75,2352.75,2349.06,2350.77,1142952.0
1740660780,2350.77,2351.0,2347.43,2348.46,712268.0
1740660840,2348.62,2348.7,2347.15,2347.15,622728.0
1740660900,2346.47,2347.17,2343.77,2346.74,574646.0
1740660960,2346.61,2347.14,2342.76,2343.28,568180.0
1740661020,2344.12,2345.07,2342.39,2344.27,429420.0
1740661080,2344.13,2345.84,2344.01,2345.15,278196.0
1740661140,2345.15,2346.88,2344.27,2346.02,427640.0
1740661200,2346.02,2346.45,2344.33,2345.05,331008.0
1740661260,2345.19,2347.28,2344.42,2346.24,410002.0
1740661320,2345.95,2348.9,2345.25,2348.9,272910.0
1740661380,2349.09,2349.21,2347.22,2347.56,354288.0
1740661440,2347.56,2347.63,2345.57,2346.02,254662.0
1740661500,2346.03,2347.84,2345.4,2345.4,135364.0
1740661560,2345.4,2347.61,2345.1,2346.99,178894.0
1740661620,2346.99,2349.32,2346.99,2348.3,219992.0
1740661680,2348.3,2349.29,2347.3,2349.14,127666.0
1740661740,2349.14,2351.35,2349.14,2351.2,345824.0
1740661800,2351.4,2354.06,2351.4,2353.07,944488.0
1740661860,2353.04,2355.61,2352.97,2355.01,434098.0
1740661920,2355.46,2355.58,2352.8,2352.8,258734.0
1740661980,2352.8,2353.83,2352.02,2352.96,135050.0
1740662040,2353.02,2354.36,2352.3,2354.14,174624.0
1740662100,2354.14,2355.41,2353.38,2354.89,245934.0
1740662160,2354.82,2356.85,2354.62,2356.43,174722.0
1740662220,2356.43,2356.88,2355.22,2356.68,306378.0
1740662280,2356.58,2358.23,2355.97,2355.97,351472.0
1740662340,2355.9,2356.31,2352.61,2352.61,246890.0
1740662400,2352.68,2354.99,2351.93,2354.99,261390.0
1740662460,2354.99,2355.3,2353.82,2353.91,158588.0
1740662520,2353.7,2353.7,2351.43,2351.52,260716.0
1740662580,2351.52,2351.52,2346.97,2347.33,411842.0
1740662640,2347.33,2349.09,2346.42,2349.09,370020.0
1740662700,2349.08,2349.99,2348.68,2349.25,263926.0
1740662760,2349.25,2349.75,2348.17,2349.57,177868.0
1740662820,2349.57,2350.98,2349.3,2350.28,192800.0
1740662880,2350.34,2351.91,2350.28,2351.06,139178.0
1740662940,2350.95,2350.95,2349.4,2349.53,186938.0
1740663000,2349.2,2354.98,2347.65,2354.05,1984270.0
1740663060,2353.99,2353.99,2348.72,2349.68,840594.0
1740663120,2349.63,2349.95,2341.06,2342.81,2602672.0
1740663180,2342.81,2342.87,2335.39,2339.78,3552532.0
1740663240,2339.78,2345.81,2339.01,2342.1,2060040.0
1740663300,2341.88,2343.1,2338.96,2339.99,894198.0
1740663360,2339.94,2342.59,2336.58,2342.12,1236094.0
1740663420,2342.52,2349.66,2342.52,2347.9,1741696.0
1740663480,2347.89,2353.98,2346.81,2352.62,1190378.0
1740663540,2352.74,2356.4,2350.51,2354.85,1175178.0
1740663600,2354.24,2356.2,2352.1,2353.91,932152.0
1740663660,2353.91,2355.49,2352.07,2352.07,466764.0
1740663720,2352.07,2353.35,2349.53,2353.06,514928.0
1740663780,2352.96,2354.58,2351.55,2354.44,374436.0
1740663840,2354.32,2355.78,2351.37,2353.13,855110.0
1740663900,2353.14,2357.94,2352.25,2357.94,604534.0
1740663960,2358.04,2360.89,2346.04,2347.41,3069116.0
1740664020,2347.41,2349.63,2341.82,2342.16,2381566.0
1740664080,2342.16,2345.93,2340.4,2343.55,1886562.0
1740664140,2343.64,2344.2,2340.52,2343.12,788550.0
1740664200,2343.35,2343.6,2326.81,2330.01,5331496.0
1740664260,2328.07,2335.49,2328.07,2334.86,2091530.0
1740664320,2335.74,2340.06,2335.06,2336.04,1370682.0
1740664380,2336.05,2336.77,2333.14,2334.0,830114.0
1740664440,2334.01,2334.88,2331.27,2334.61,891524.0
1740664500,2334.34,2337.86,2334.13,2334.7,695074.0
1740664560,2334.62,2335.93,2333.01,2335.41,424470.0
1740664620,2335.37,2336.31,2333.46,2335.24,324878.0
1740664680,2333.11,2337.36,2333.07,2337.21,613640.0
1740664740,2337.21,2337.53,2335.2,2335.57,348080.0
1740664800,2335.57,2340.16,2335.33,2339.04,771934.0
1740664860,2338.52,2342.61,2336.93,2342.19,645258.0
1740664920,2342.16,2344.01,2340.0,2340.01,650748.0
1740664980,2339.55,2340.39,2336.26,2338.2,571090.0
1740665040,2338.87,2340.39,2337.67,2339.79,334892.0
1740665100,2339.79,2340.54,2335.15,2335.15,419808.0
1740665160,2334.87,2335.96,2332.98,2335.66,540472.0
1740665220,2335.66,2338.44,2335.07,2338.44,309334.0
1740665280,2338.44,2342.35,2338.23,2341.21,573298.0
1740665340,2341.04,2342.05,2337.9,2337.9,423328.0
1740665400,2337.9,2337.9,2335.15,2335.72,272206.0
1740665460,2335.78,2339.99,2335.72,2339.94,175626.0
1740665520,2339.74,2340.61,2339.38,2339.85,191590.0
1740665580,2339.93,2340.05,2335.08,2335.25,178920.0
1740665640,2335.08,2337.74,2334.63,2337.02,316286.0
1740665700,2337.57,2338.65,2335.26,2336.59,285868.0
1740665760,2336.25,2337.06,2329.66,2333.19,2506894.0
1740665820,2333.19,2333.8,2325.79,2327.2,2596126.0
1740665880,2327.74,2328.26,2321.74,2328.15,3272000.0
1740665940,2328.58,2328.58,2324.49,2327.41,628536.0
1740666000,2327.41,2330.39,2326.7,2330.39,823364.0
1740666060,2330.21,2331.61,2327.71,2329.2,604090.0
1740666120,2329.14,2331.29,2327.48,2331.29,654688.0
1740666180,2331.73,2334.38,2331.16,2332.65,1168242.0
1740666240,2332.65,2334.31,2332.32,2333.8,535846.0
1740666300,2333.46,2335.07,2331.7,2333.0,392372.0
1740666360,2332.98,2334.15,2331.27,2331.28,247652.0
1740666420,2331.28,2334.89,2331.1,2334.43,269616.0
1740666480,2334.43,2344.56,2334.43,2343.89,2084028.0
1740666540,2343.62,2344.87,2341.14,2344.14,1363960.0
1740666600,2344.88,2351.38,2340.63,2351.38,2511986.0
1740666660,2352.17,2354.98,2345.71,2345.76,2477410.0
1740666720,2346.47,2351.94,2345.2,2348.27,954764.0
1740666780,2348.27,2350.6,2345.27,2347.34,818442.0
1740666840,2347.44,2350.91,2346.69,2346.69,849872.0
1740666900,2346.56,2350.72,2345.26,2350.5,856588.0
1740666960,2350.5,2352.13,2347.01,2348.16,960974.0
1740667020,2347.68,2348.85,2340.01,2340.02,897590.0
1740667080,2340.08,2341.94,2334.78,2337.18,1265456.0
1740667140,2337.18,2340.79,2336.66,2338.26,925464.0
1740667200,2338.48,2338.65,2330.67,2331.77,1640138.0
1740667260,2331.73,2335.58,2329.53,2330.44,1234958.0
1740667320,2330.27,2330.85,2325.91,2330.42,1920254.0
1740667380,2330.41,2332.62,2328.06,2329.79,852302.0
1740667440,2329.91,2331.01,2325.54,2327.89,774230.0
1740667500,2327.81,2332.91,2327.74,2332.91,1202588.0
1740667560,2332.56,2334.0,2327.05,2328.27,950486.0
1740667620,2328.53,2332.96,2324.79,2324.79,1012360.0
1740667680,2325.05,2325.15,2311.11,2318.06,5585432.0
1740667740,2318.29,2320.39,2314.31,2320.39,2210802.0
1740667800,2319.92,2320.44,2315.93,2317.4,1232528.0
1740667860,2317.26,2322.36,2315.66,2322.23,1309294.0
1740667920,2322.13,2324.33,2317.81,2317.81,1165120.0
1740667980,2317.81,2317.83,2312.47,2313.89,1603462.0
1740668040,2314.76,2315.38,2307.16,2308.25,2822848.0
1740668100,2308.92,2312.12,2308.75,2310.5,1153342.0
1740668160,2310.76,2312.64,2305.07,2305.07,1532138.0
1740668220,2305.01,2309.01,2305.01,2306.97,1704966.0
1740668280,2307.15,2309.04,2304.46,2308.79,1438982.0
1740668340,2309.22,2311.61,2307.06,2307.89,971250.0
1740668400,2307.57,2311.15,2295.59,2296.5,4841754.0
1740668460,2296.04,2301.84,2290.12,2297.05,4746656.0
1740668520,2297.05,2301.51,2291.45,2295.33,2719634.0
1740668580,2295.82,2300.05,2292.25,2297.84,1538042.0
1740668640,2297.85,2301.97,2294.06,2301.55,1844010.0
1740668700,2301.19,2312.26,2301.19,2309.55,3549988.0
1740668760,2309.61,2315.8,2308.45,2315.44,2556368.0
1740668820,2315.06,2315.29,2310.01,2313.1,1673202.0
1740668880,2313.1,2316.32,2309.06,2312.34,3043280.0
1740668940,2312.39,2313.21,2308.34,2310.24,949646.0
1740669000,2310.24,2315.84,2310.24,2315.57,1124590.0
1740669060,2315.54,2324.34,2315.54,2318.83,2315372.0
1740669120,2318.81,2321.6,2317.49,2320.76,957756.0
1740669180,2319.79,2323.76,2318.26,2320.09,1094240.0
1740669240,2319.92,2321.1,2316.14,2317.79,665914.0
1740669300,2317.55,2323.03,2317.35,2321.74,739554.0
1740669360,2322.27,2325.01,2321.68,2322.72,1709856.0
1740669420,2322.5,2325.51,2316.74,2317.16,1231682.0
1740669480,2317.07,2323.5,2316.88,2322.32,739230.0
1740669540,2322.23,2323.53,2318.61,2319.9,677774.0
1740669600,2320.01,2320.52,2316.87,2317.59,699936.0
1740669660,2317.61,2321.52,2314.96,2320.71,757064.0
1740669720,2320.98,2325.47,2320.98,2325.08,869788.0
1740669780,2325.41,2330.53,2325.41,2328.63,1448722.0
1740669840,2328.7,2331.93,2327.46,2327.46,982924.0
1740669900,2327.35,2327.93,2324.45,2325.69,488082.0
1740669960,2325.34,2326.89,2322.94,2326.45,446874.0
1740670020,2326.17,2327.72,2323.48,2326.56,327258.0
1740670080,2326.47,2328.27,2322.86,2326.98,437824.0
1740670140,2326.75,2328.38,2326.18,2326.61,442934.0
1740670200,2326.26,2327.54,2322.6,2322.6,996008.0
1740670260,2322.6,2323.61,2320.01,2320.66,565608.0
1740670320,2320.22,2321.68,2318.32,2321.38,1046206.0
1740670380,2321.27,2321.41,2317.31,2318.39,842666.0
1740670440,2318.39,2321.72,2315.66,2321.63,632260.0
1740670500,2321.43,2323.15,2316.67,2317.52,535658.0
1740670560,2317.46,2321.09,2314.81,2318.54,550976.0
1740670620,2319.02,2321.0,2318.01,2319.84,400220.0
1740670680,2319.84,2330.58,2319.84,2327.47,1421350.0
1740670740,2327.57,2335.39,2327.57,2331.37,1659232.0
1740670800,2330.73,2332.16,2327.22,2327.22,1035702.0
1740670860,2327.1,2327.48,2324.99,2327.22,549882.0
1740670920,2327.1,2327.8,2322.51,2322.85,523230.0
1740670980,2323.19,2325.55,2320.64,2324.36,793972.0
1740671040,2324.36,2325.47,2322.59,2322.72,265148.0
1740671100,2323.24,2323.24,2318.09,2320.14,484702.0
1740671160,2320.14,2324.24,2319.82,2322.43,416668.0
1740671220,2322.43,2330.1,2322.43,2327.11,662982.0
1740671280,2327.16,2327.55,2324.17,2326.09,363144.0
1740671340,2325.86,2328.5,2324.96,2326.39,715056.0
1740671400,2325.27,2329.13,2324.11,2329.13,598794.0
1740671460,2330.15,2333.01,2327.77,2328.14,1151620.0
1740671520,2327.53,2328.26,2324.91,2327.07,588766.0
1740671580,2327.07,2328.61,2326.61,2328.51,401964.0
1740671640,2328.51,2328.93,2323.66,2326.28,436458.0
1740671700,2325.56,2326.94,2323.48,2324.09,506518.0
1740671760,2323.86,2325.99,2322.12,2324.79,422412.0
1740671820,2324.61,2327.24,2323.62,2327.24,389312.0
1740671880,2327.24,2329.05,2325.07,2325.28,476418.0
1740671940,2325.17,2325.17,2322.11,2322.37,350000.0
1740672000,2322.36,2328.06,2321.34,2325.95,894606.0
1740672060,2325.99,2327.0,2321.3,2324.02,914116.0
1740672120,2323.97,2324.84,2321.67,2323.02,774596.0
1740672180,2323.24,2324.99,2321.17,2321.82,599848.0
1740672240,2321.58,2326.86,2318.66,2326.51,871310.0
1740672300,2326.62,2328.88,2325.01,2325.35,740290.0
1740672360,2324.96,2327.03,2322.96,2323.24,295188.0
1740672420,2322.98,2325.81,2321.39,2325.28,319520.0
1740672480,2325.09,2328.42,2324.73,2327.37,483684.0
1740672540,2327.91,2328.43,2324.82,2328.43,394438.0
1740672600,2328.28,2330.19,2325.56,2329.07,636634.0
1740672660,2329.53,2332.43,2327.69,2327.69,583970.0
1740672720,2327.7,2329.0,2326.17,2329.0,271944.0
1740672780,2328.72,2331.2,2326.98,2330.39,401412.0
1740672840,2330.99,2331.45,2329.18,2330.16,468246.0
1740672900,2330.16,2333.25,2329.2,2331.35,921304.0
1740672960,2331.87,2336.52,2331.87,2335.93,1258306.0
1740673020,2336.46,2336.46,2330.56,2331.68,753466.0
1740673080,2331.65,2334.61,2331.16,2332.7,291976.0
1740673140,2332.38,2334.99,2331.0,2331.29,660148.0
1740673200,2331.3,2334.22,2330.82,2333.95,410188.0
1740673260,2334.09,2334.27,2330.01,2330.3,315988.0
1740673320,2330.31,2330.69,2323.77,2324.05,1082456.0
1740673380,2324.05,2329.44,2323.23,2329.2,555350.0
1740673440,2329.26,2330.0,2325.01,2325.24,336990.0
1740673500,2325.24,2327.24,2322.43,2322.43,644180.0
1740673560,2322.43,2322.43,2315.25,2318.73,1546716.0
1740673620,2318.89,2319.31,2313.71,2315.19,2135884.0
1740673680,2314.81,2315.57,2310.56,2314.44,1699170.0
1740673740,2314.72,2315.26,2312.36,2314.42,802424.0
1740673800,2314.25,2317.23,2313.38,2315.11,1144416.0
1740673860,2315.16,2317.2,2313.16,2313.38,765246.0
1740673920,2313.45,2315.43,2309.72,2309.72,822868.0
1740673980,2309.6,2310.53,2303.62,2309.23,5198744.0
1740674040,2308.99,2311.26,2307.44,2310.09,671610.0
1740674100,2310.09,2310.36,2304.01,2307.22,1681648.0
1740674160,2307.37,2308.18,2303.01,2304.2,789806.0
1740674220,2304.01,2306.96,2301.44,2306.94,803712.0
1740674280,2306.77,2309.09,2304.55,2304.73,1171548.0
1740674340,2305.25,2307.3,2303.85,2307.3,510120.0
1740674400,2307.4,2310.28,2306.66,2309.92,490952.0
1740674460,2309.98,2311.19,2306.43,2309.26,529092.0
1740674520,2309.07,2310.66,2305.76,2309.13,486932.0
1740674580,2309.68,2310.99,2308.81,2310.65,291570.0
1740674640,2310.65,2311.14,2308.15,2309.42,460624.0
1740674700,2309.47,2311.93,2308.14,2310.46,507792.0
1740674760,2310.29,2312.0,2309.11,2311.99,415672.0
1740674820,2311.99,2312.0,2310.67,2311.99,229702.0
1740674880,2311.98,2312.89,2310.19,2310.45,403924.0
1740674940,2310.45,2310.65,2308.61,2310.52,424202.0
1740675000,2310.52,2310.95,2304.78,2307.65,573712.0
1740675060,2307.23,2307.34,2294.89,2296.48,3560334.0
1740675120,2296.46,2297.84,2291.93,2295.3,2310038.0
1740675180,2295.5,2299.11,2295.0,2296.8,805118.0
1740675240,2296.8,2298.66,2294.72,2294.78,560400.0
1740675300,2294.48,2299.11,2293.86,2297.3,450242.0
1740675360,2297.36,2298.73,2294.44,2297.15,2096138.0
1740675420,2297.04,2297.04,2293.14,2296.6,611874.0
1740675480,2296.63,2298.05,2293.07,2293.72,1347778.0
1740675540,2293.5,2294.99,2290.89,2294.93,1137844.0
1740675600,2295.39,2297.01,2292.15,2296.49,739732.0
1740675660,2296.4,2296.97,2293.3,2294.18,390314.0
1740675720,2295.29,2298.6,2294.64,2298.6,561804.0
1740675780,2298.54,2303.22,2298.54,2301.39,2389504.0
1740675840,2301.32,2308.31,2301.32,2306.9,2278984.0
1740675900,2307.14,2307.48,2303.78,2303.78,893300.0
1740675960,2304.12,2310.43,2303.94,2310.43,945842.0
1740676020,2309.72,2311.51,2308.25,2310.09,791150.0
1740676080,2309.59,2314.47,2308.9,2308.9,847776.0
1740676140,2308.72,2310.77,2306.56,2307.46,731588.0
1740676200,2306.95,2309.11,2305.95,2307.9,382694.0
1740676260,2307.94,2310.35,2307.94,2310.14,288574.0
1740676320,2310.07,2313.9,2308.15,2311.73,353064.0
1740676380,2311.79,2313.27,2310.28,2311.08,317018.0
1740676440,2311.17,2312.67,2309.72,2311.74,192170.0
1740676500,2311.85,2313.19,2310.55,2311.47,356848.0
1740676560,2311.61,2311.9,2307.48,2308.07,963196.0
1740676620,2307.96,2314.59,2307.55,2314.59,613550.0
1740676680,2314.65,2322.79,2314.65,2321.68,1549932.0
1740676740,2321.68,2321.68,2316.34,2318.53,781132.0
1740676800,2318.49,2318.63,2313.28,2314.25,619108.0
1740676860,2314.37,2314.7,2310.32,2310.32,445286.0
1740676920,2310.42,2314.39,2309.01,2309.09,510216.0
1740676980,2309.07,2309.08,2306.77,2308.53,540986.0
1740677040,2308.84,2313.51,2307.68,2313.37,588828.0
1740677100,2313.65,2313.65,2307.07,2309.83,478338.0
1740677160,2309.28,2312.33,2308.01,2312.33,395540.0
1740677220,2312.34,2315.21,2312.26,2315.01,206820.0
1740677280,2315.29,2316.39,2314.55,2314.55,436146.0
1740677340,2314.55,2314.55,2311.99,2314.19,342456.0
1740677400,2314.15,2325.81,2314.15,2321.07,2302676.0
1740677460,2321.07,2323.88,2320.03,2320.72,767764.0
1740677520,2320.85,2323.39,2319.65,2319.65,520082.0
1740677580,2320.11,2323.28,2319.31,2322.57,377278.0
1740677640,2322.45,2324.99,2320.68,2321.04,386082.0
1740677700,2321.04,2323.06,2321.04,2322.6,243532.0
1740677760,2322.5,2322.64,2318.35,2318.35,380186.0
1740677820,2318.58,2321.93,2318.27,2319.0,586612.0
1740677880,2319.22,2320.43,2318.85,2320.26,240232.0
1740677940,2320.41,2320.53,2318.8,2318.87,114758.0
1740678000,2318.87,2318.87,2313.49,2316.82,895744.0
1740678060,2316.77,2316.77,2311.4,2311.4,445356.0
1740678120,2311.0,2311.14,2307.72,2311.14,649162.0
1740678180,2311.1,2313.11,2309.89,2311.38,290284.0
1740678240,2311.38,2313.96,2310.3,2313.91,435826.0
1740678300,2313.97,2314.62,2311.42,2312.23,283214.0
1740678360,2312.43,2317.26,2312.13,2316.69,353172.0
1740678420,2317.04,2317.61,2315.01,2315.61,298028.0
1740678480,2315.45,2319.46,2314.71,2319.46,224836.0
1740678540,2319.39,2320.08,2317.41,2318.12,368690.0
1740678600,2318.24,2319.15,2317.0,2318.62,346478.0
1740678660,2318.89,2320.62,2316.4,2317.46,213602.0
1740678720,2317.34,2320.93,2316.9,2320.17,560000.0
1740678780,2320.51,2321.55,2318.81,2319.31,355646.0
1740678840,2319.33,2319.36,2316.22,2317.23,320336.0
1740678900,2317.23,2318.07,2316.91,2318.06,161778.0
1740678960,2317.99,2319.83,2316.61,2319.19,215210.0
1740679020,2319.19,2319.99,2317.68,2319.91,201662.0
1740679080,2319.91,2321.35,2318.88,2320.91,166300.0
1740679140,2320.72,2321.54,2319.95,2321.31,202822.0
1740679200,2321.42,2327.99,2321.31,2327.06,816876.0
1740679260,2327.28,2328.0,2322.72,2322.85,508348.0
1740679320,2322.91,2325.9,2321.7,2325.45,725094.0
1740679380,2325.45,2326.19,2322.52,2322.54,389884.0
1740679440,2322.28,2322.87,2321.22,2321.55,317286.0
1740679500,2321.55,2322.99,2319.9,2322.47,227660.0
1740679560,2322.47,2323.4,2318.58,2321.4,335684.0
1740679620,2321.4,2324.01,2319.22,2323.35,264446.0
1740679680,2322.78,2323.78,2320.91,2321.54,294366.0
1740679740,2321.54,2322.98,2320.66,2322.28,135036.0
1740679800,2322.28,2323.94,2321.62,2323.94,147968.0
1740679860,2324.8,2326.28,2324.49,2325.67,538604.0
1740679920,2325.67,2328.45,2325.45,2326.91,384108.0
1740679980,2327.01,2331.92,2327.01,2331.92,821560.0
1740680040,2331.92,2332.75,2327.53,2328.48,730428.0
1740680100,2328.48,2330.14,2328.34,2328.64,451374.0
1740680160,2328.71,2329.97,2325.92,2326.55,432770.0
1740680220,2326.89,2327.88,2323.75,2323.75,370806.0
1740680280,2323.6,2327.19,2321.78,2327.07,442142.0
1740680340,2327.07,2328.34,2326.66,2327.64,199958.0
1740680400,2327.7,2327.7,2323.49,2326.75,305162.0
1740680460,2327.13,2329.27,2326.21,2326.82,208736.0
1740680520,2326.82,2326.95,2324.05,2324.16,285900.0
1740680580,2324.32,2326.14,2322.06,2322.41,922698.0
1740680640,2322.54,2322.6,2321.01,2322.0,192934.0
1740680700,2322.0,2326.6,2321.88,2325.95,641642.0
1740680760,2325.95,2326.6,2322.68,2323.48,186626.0
1740680820,2323.55,2323.68,2322.88,2323.14,89554.0
1740680880,2323.51,2323.51,2321.27,2322.38,248558.0
1740680940,2322.38,2323.99,2321.1,2323.37,241932.0
1740681000,2324.05,2327.88,2322.81,2327.77,431326.0
1740681060,2327.71,2330.0,2327.55,2329.82,340044.0
1740681120,2329.57,2329.63,2326.17,2326.18,263472.0
1740681180,2326.24,2327.46,2324.0,2324.39,186582.0
1740681240,2324.39,2325.4,2324.34,2325.22,154300.0
1740681300,2325.4,2327.9,2324.07,2327.67,134848.0
1740681360,2327.62,2328.42,2324.7,2325.38,226202.0
1740681420,2325.44,2326.8,2325.03,2325.5,90466.0
1740681480,2325.68,2326.35,2324.39,2325.74,132730.0
1740681540,2325.74,2326.35,2323.43,2324.69,182958.0
1740681600,2324.66,2324.78,2322.98,2324.77,124470.0
1740681660,2324.5,2325.56,2322.77,2325.56,229904.0
1740681720,2325.44,2327.08,2324.99,2327.07,249418.0
1740681780,2327.13,2327.35,2321.0,2321.35,358896.0
1740681840,2321.36,2323.49,2321.22,2322.77,279864.0
1740681900,2322.84,2323.63,2319.66,2322.03,411428.0
1740681960,2321.88,2323.95,2321.2,2323.95,324678.0
1740682020,2324.17,2327.15,2324.05,2327.15,293804.0
1740682080,2327.11,2332.09,2326.92,2330.25,576450.0
1740682140,2330.19,2330.19,2327.32,2327.54,305000.0
1740682200,2327.54,2328.24,2324.68,2325.52,438712.0
1740682260,2325.52,2326.02,2321.01,2324.84,369686.0
1740682320,2324.85,2325.89,2322.27,2324.61,127838.0
1740682380,2324.61,2326.78,2324.48,2326.58,250134.0
1740682440,2326.58,2327.06,2325.17,2325.56,162296.0
1740682500,2325.68,2327.61,2324.36,2324.36,136540.0
1740682560,2324.36,2330.58,2323.4,2328.64,340848.0
1740682620,2328.64,2330.94,2328.64,2330.77,215634.0
1740682680,2330.52,2330.58,2327.43,2328.68,138432.0
1740682740,2328.43,2328.49,2324.32,2325.82,190084.0
1740682800,2325.82,2325.82,2320.81,2323.76,324560.0
1740682860,2324.13,2325.7,2322.91,2324.15,190956.0
1740682920,2324.21,2326.2,2323.15,2324.53,167372.0
1740682980,2324.64,2326.07,2322.92,2325.96,190312.0
1740683040,2326.05,2326.45,2323.53,2325.52,444082.0
1740683100,2325.32,2325.56,2320.01,2320.09,398614.0
1740683160,2320.19,2320.44,2315.4,2318.72,1205022.0
1740683220,2318.72,2319.09,2316.7,2318.96,350600.0
1740683280,2319.03,2320.0,2318.21,2319.13,483532.0
1740683340,2319.13,2319.85,2316.77,2319.78,262420.0
1740683400,2319.74,2323.67,2319.73,2323.57,1115372.0
1740683460,2323.45,2323.45,2320.18,2321.93,427984.0
1740683520,2322.0,2322.12,2317.95,2317.95,393284.0
1740683580,2317.74,2317.74,2314.39,2314.52,703328.0
1740683640,2314.06,2314.2,2311.9,2312.86,870050.0
1740683700,2312.79,2314.8,2311.78,2313.07,900904.0
1740683760,2312.9,2315.04,2307.28,2308.34,886022.0
1740683820,2308.04,2309.12,2305.99,2308.25,1039172.0
1740683880,2308.61,2313.38,2307.5,2312.61,608210.0
1740683940,2312.61,2313.83,2311.51,2313.83,372084.0
1740684000,2313.94,2318.0,2313.82,2317.01,635260.0
1740684060,2317.15,2317.28,2313.73,2314.43,312430.0
1740684120,2314.29,2314.45,2312.01,2312.6,193550.0
1740684180,2312.86,2312.86,2309.15,2311.34,206542.0
1740684240,2311.11,2311.11,2306.88,2308.64,570350.0
1740684300,2308.2,2309.75,2306.49,2308.56,401392.0
1740684360,2308.49,2308.49,2302.57,2304.16,1251996.0
1740684420,2304.16,2305.8,2303.39,2305.69,345162.0
1740684480,2305.69,2306.68,2303.43,2303.86,296510.0
1740684540,2303.07,2305.51,2301.82,2302.39,635538.0
1740684600,2302.39,2302.39,2292.44,2294.56,2811372.0
1740684660,2294.45,2298.41,2292.94,2296.7,1328870.0
1740684720,2296.7,2296.92,2284.37,2284.49,4228684.0
1740684780,2284.49,2284.77,2280.91,2283.63,2983006.0
1740684840,2283.55,2283.7,2277.49,2278.33,2683114.0
1740684900,2278.6,2288.78,2278.05,2288.64,2145822.0
1740684960,2288.71,2288.71,2281.41,2283.56,1198700.0
1740685020,2283.46,2288.15,2283.46,2287.57,927862.0
1740685080,2288.12,2290.28,2287.48,2290.26,774178.0
1740685140,2290.49,2291.94,2288.35,2291.6,1108178.0
1740685200,2291.54,2291.54,2287.61,2287.7,667988.0
1740685260,2286.82,2289.36,2283.37,2287.03,996326.0
1740685320,2287.23,2288.15,2282.68,2283.72,757702.0
1740685380,2284.16,2286.84,2284.16,2285.73,441340.0
1740685440,2286.21,2290.49,2286.21,2289.75,449706.0
1740685500,2289.6,2295.22,2289.55,2293.56,716734.0
1740685560,2293.6,2295.19,2289.91,2292.59,514508.0
1740685620,2292.49,2294.89,2289.68,2290.39,567518.0
1740685680,2290.39,2290.39,2285.19,2286.68,566192.0
1740685740,2286.68,2290.44,2285.97,2289.16,705316.0
1740685800,2289.4,2289.7,2281.16,2282.7,773308.0
1740685860,2282.98,2290.59,2282.98,2289.56,722606.0
1740685920,2289.99,2292.98,2289.88,2290.88,432222.0
1740685980,2290.82,2290.82,2286.96,2287.69,408128.0
1740686040,2287.69,2291.37,2287.55,2289.97,335044.0
1740686100,2290.21,2292.8,2290.04,2291.32,317326.0
1740686160,2292.39,2295.32,2292.39,2294.05,1315878.0
1740686220,2293.6,2294.9,2291.89,2294.07,396638.0
1740686280,2294.14,2294.48,2291.99,2291.99,374640.0
1740686340,2291.99,2292.95,2290.33,2291.53,283586.0
1740686400,2291.49,2293.23,2288.47,2289.26,374834.0
1740686460,2289.27,2289.79,2282.01,2286.05,658544.0
1740686520,2286.34,2286.99,2280.76,2281.05,522786.0
1740686580,2281.07,2283.45,2280.28,2281.44,740436.0
1740686640,2281.37,2285.82,2281.25,2285.52,541794.0
1740686700,2285.57,2286.06,2280.2,2280.78,637376.0
1740686760,2280.3,2280.3,2273.96,2276.28,2323586.0
1740686820,2276.24,2282.77,2276.24,2280.12,952488.0
1740686880,2280.01,2280.01,2275.39,2275.78,459264.0
1740686940,2276.28,2277.19,2272.34,2274.53,1387240.0
1740687000,2274.4,2275.78,2272.4,2273.82,756744.0
1740687060,2274.4,2276.41,2271.46,2271.73,806256.0
1740687120,2271.65,2271.65,2261.53,2268.63,5255888.0
1740687180,2268.32,2274.39,2267.16,2270.95,866818.0
1740687240,2270.71,2274.7,2268.68,2274.27,591298.0
1740687300,2274.47,2277.03,2269.4,2269.94,1031256.0
1740687360,2269.32,2269.32,2265.05,2266.54,860542.0
1740687420,2266.5,2271.61,2265.37,2270.87,1007194.0
1740687480,2270.97,2272.07,2268.59,2270.15,635246.0
1740687540,2269.83,2270.99,2268.77,2268.77,702344.0
1740687600,2268.64,2269.05,2262.39,2266.01,1018378.0
1740687660,2266.01,2274.12,2266.01,2270.67,835622.0
1740687720,2270.59,2276.19,2269.45,2275.66,721302.0
1740687780,2275.56,2276.15,2270.21,2271.56,552152.0
1740687840,2271.78,2272.52,2268.62,2270.93,713316.0
1740687900,2271.3,2274.94,2267.69,2268.93,513220.0
1740687960,2269.2,2272.09,2268.35,2269.18,335702.0
1740688020,2269.05,2272.55,2268.64,2270.48,221856.0
1740688080,2270.48,2271.47,2266.22,2267.43,690064.0
1740688140,2267.4,2269.62,2266.17,2267.91,391710.0
1740688200,2267.97,2272.98,2266.73,2266.73,809094.0
1740688260,2266.59,2268.89,2265.96,2267.32,704198.0
1740688320,2267.88,2269.82,2265.45,2268.3,742278.0
1740688380,2268.3,2271.53,2265.06,2270.16,602528.0
1740688440,2270.14,2273.99,2269.27,2272.27,561510.0
1740688500,2272.09,2274.28,2270.51,2270.51,633072.0
1740688560,2270.47,2273.16,2267.81,2270.06,334454.0
1740688620,2270.81,2273.9,2268.41,2270.52,907296.0
1740688680,2270.41,2272.77,2268.03,2268.26,1211724.0
1740688740,2268.27,2269.16,2264.36,2267.11,1462602.0
1740688800,2267.02,2269.82,2265.11,2265.73,1006806.0
1740688860,2264.87,2267.38,2264.76,2265.56,514100.0
1740688920,2265.37,2268.84,2265.14,2268.64,762810.0
1740688980,2268.77,2270.52,2267.05,2270.23,829918.0
1740689040,2270.05,2271.35,2264.74,2264.91,1082656.0
1740689100,2264.91,2266.82,2256.69,2259.48,3906838.0
1740689160,2259.86,2263.93,2257.04,2259.7,1884772.0
1740689220,2259.55,2261.18,2239.36,2249.98,13760704.0
1740689280,2249.45,2253.54,2240.19,2249.99,3954452.0
1740689340,2250.09,2258.3,2250.09,2254.87,2932128.0
1740689400,2253.1,2260.15,2253.1,2257.14,2319428.0
1740689460,2256.96,2267.78,2256.05,2265.59,1837376.0
1740689520,2265.66,2267.61,2263.91,2267.61,1484220.0
1740689580,2267.43,2267.93,2262.86,2263.5,1052442.0
1740689640,2263.74,2264.49,2257.61,2257.97,1217422.0
1740689700,2257.89,2259.17,2256.58,2256.88,1015068.0
1740689760,2256.28,2256.28,2251.36,2252.01,1602614.0
1740689820,2252.28,2257.64,2251.7,2256.78,1044754.0
1740689880,2256.78,2261.07,2255.65,2260.01,1000308.0
1740689940,2260.01,2260.01,2253.85,2255.42,1375566.0
1740690000,2255.42,2259.75,2254.77,2257.25,1367508.0
1740690060,2256.87,2259.44,2256.11,2256.93,542308.0
1740690120,2256.4,2256.4,2249.8,2250.48,1086370.0
1740690180,2250.6,2253.93,2245.82,2246.08,1212814.0
1740690240,2245.43,2245.43,2233.52,2238.2,6035646.0
1740690300,2237.91,2244.48,2230.43,2230.43,2332040.0
1740690360,2230.44,2235.45,2230.26,2232.34,3504354.0
1740690420,2232.36,2237.21,2231.42,2235.2,1708918.0
1740690480,2235.48,2245.73,2235.04,2244.59,2222656.0
1740690540,2243.94,2248.47,2241.48,2247.82,1416944.0
1740690600,2248.67,2248.93,2242.18,2246.19,1817332.0
1740690660,2246.17,2246.17,2242.09,2243.39,878400.0
1740690720,2243.79,2246.65,2241.98,2245.45,544998.0
1740690780,2245.44,2248.41,2245.36,2247.57,885826.0
1740690840,2247.56,2249.97,2246.8,2249.51,986142.0
1740690900,2248.86,2256.15,2248.49,2253.36,1611592.0
1740690960,2253.35,2259.12,2253.06,2256.86,1170788.0
1740691020,2257.2,2264.94,2257.2,2263.36,2183936.0
1740691080,2263.86,2269.11,2262.86,2268.97,1594900.0
1740691140,2268.37,2268.54,2263.36,2265.74,1866096.0
1740691200,2265.09,2266.93,2261.89,2263.61,821604.0
1740691260,2263.83,2265.28,2260.61,2260.8,1296678.0
1740691320,2260.84,2263.22,2260.24,2262.4,917882.0
1740691380,2262.32,2263.03,2260.29,2261.37,473166.0
1740691440,2261.61,2261.61,2255.71,2256.51,1125150.0
1740691500,2256.46,2262.56,2256.17,2262.0,805872.0
1740691560,2262.28,2262.51,2259.65,2260.12,283936.0
1740691620,2260.01,2262.05,2258.02,2258.26,291366.0
1740691680,2258.33,2261.18,2258.26,2258.31,172928.0
1740691740,2258.26,2260.34,2257.81,2259.32,185096.0
1740691800,2259.32,2260.31,2256.6,2259.67,678674.0
1740691860,2258.98,2262.94,2258.35,2262.15,642146.0
1740691920,2262.12,2267.66,2261.38,2264.97,749296.0
1740691980,2264.84,2271.14,2264.84,2270.95,898430.0
1740692040,2270.81,2274.18,2269.99,2271.78,818552.0
1740692100,2271.92,2274.01,2268.52,2269.93,1184864.0
1740692160,2269.81,2271.49,2268.06,2270.63,591568.0
1740692220,2270.53,2271.3,2268.68,2270.43,383968.0
1740692280,2270.16,2271.86,2269.27,2270.61,434910.0
1740692340,2270.64,2277.02,2270.64,2276.52,863528.0
1740692400,2276.52,2276.52,2273.48,2275.15,476764.0
1740692460,2274.82,2275.36,2273.01,2273.61,323628.0
1740692520,2273.17,2274.97,2272.37,2273.62,394222.0
1740692580,2273.2,2275.02,2272.51,2274.95,277092.0
1740692640,2275.26,2278.99,2275.26,2277.22,719684.0
1740692700,2277.15,2277.93,2273.65,2273.88,394482.0
1740692760,2273.94,2279.4,2273.94,2279.3,1023828.0
1740692820,2278.71,2281.12,2277.2,2277.47,539924.0
1740692880,2277.43,2277.79,2275.41,2277.25,556428.0
1740692940,2277.61,2281.0,2277.54,2279.42,368018.0
1740693000,2279.42,2281.15,2278.66,2279.01,323478.0
1740693060,2279.05,2280.04,2276.13,2278.68,243684.0
1740693120,2279.11,2280.06,2277.23,2279.21,197890.0
1740693180,2279.47,2281.28,2279.46,2280.28,208290.0
1740693240,2280.28,2280.28,2277.52,2277.98,259420.0
1740693300,2277.83,2281.06,2275.63,2280.7,602284.0
1740693360,2280.7,2283.57,2278.91,2279.31,565932.0
1740693420,2279.22,2281.05,2276.89,2280.61,172860.0
1740693480,2280.55,2280.55,2277.44,2278.84,373396.0
1740693540,2279.02,2281.74,2277.43,2281.74,448422.0
1740693600,2281.44,2281.97,2277.41,2278.01,554296.0
1740693660,2277.0,2278.06,2273.64,2273.91,999572.0
1740693720,2273.95,2274.57,2272.54,2273.78,702002.0
1740693780,2273.78,2274.36,2270.62,2270.8,545530.0
1740693840,2270.8,2273.35,2270.66,2272.02,267638.0
1740693900,2271.95,2274.09,2270.76,2272.45,967988.0
1740693960,2272.51,2273.77,2271.27,2271.68,309952.0
1740694020,2271.64,2271.64,2266.86,2268.41,977722.0
1740694080,2267.9,2270.58,2266.81,2270.58,826418.0
1740694140,2270.47,2272.97,2269.2,2272.92,863682.0
1740694200,2272.92,2275.64,2272.28,2275.33,516398.0
1740694260,2275.33,2277.14,2274.05,2274.05,260582.0
1740694320,2273.87,2275.62,2272.52,2273.0,353082.0
1740694380,2273.0,2276.71,2273.0,2274.58,362270.0
1740694440,2274.57,2277.3,2274.57,2277.23,345256.0
1740694500,2277.23,2277.23,2273.97,2275.35,286580.0
1740694560,2275.35,2276.63,2273.7,2276.3,260438.0
1740694620,2276.49,2278.46,2275.59,2278.46,303704.0
1740694680,2278.47,2279.19,2275.97,2277.0,319454.0
1740694740,2277.58,2278.82,2275.06,2276.74,511668.0
1740694800,2276.74,2276.8,2274.95,2275.07,175746.0
1740694860,2275.02,2275.02,2272.15,2272.15,182544.0
1740694920,2271.96,2273.63,2271.02,2273.63,334224.0
1740694980,2273.74,2275.34,2273.34,2274.35,135178.0
1740695040,2274.35,2276.0,2273.36,2275.99,113962.0
1740695100,2275.99,2276.3,2271.06,2271.06,226072.0
1740695160,2271.06,2271.28,2268.97,2269.11,554470.0
1740695220,2269.11,2270.29,2268.49,2270.28,456022.0
1740695280,2270.28,2270.38,2268.46,2270.38,286596.0
1740695340,2270.47,2271.29,2269.61,2269.62,89728.0
1740695400,2269.62,2270.0,2269.1,2269.84,134738.0
1740695460,2269.84,2271.83,2269.84,2270.61,116330.0
1740695520,2270.68,2273.19,2270.6,2273.01,124954.0
1740695580,2273.01,2275.9,2272.78,2274.9,239060.0
1740695640,2274.69,2274.69,2270.82,2270.82,174884.0
1740695700,2270.95,2270.95,2264.04,2265.03,769070.0
1740695760,2265.83,2270.01,2265.68,2267.28,739448.0
1740695820,2267.23,2270.56,2266.92,2270.55,131934.0
1740695880,2270.55,2274.22,2270.54,2274.15,229316.0
1740695940,2274.15,2275.73,2273.88,2275.62,208252.0
1740696000,2275.9,2277.45,2274.24,2277.44,416074.0
1740696060,2277.44,2277.99,2277.43,2277.51,131296.0
1740696120,2277.19,2277.19,2273.4,2273.41,213806.0
1740696180,2273.41,2276.1,2273.39,2275.31,129320.0
1740696240,2275.24,2275.24,2273.68,2274.18,98546.0
1740696300,2274.23,2276.83,2274.23,2275.4,156618.0
1740696360,2275.4,2277.81,2275.39,2277.48,188698.0
1740696420,2277.48,2280.6,2277.47,2278.99,904328.0
1740696480,2278.99,2279.0,2278.84,2278.98,109072.0
1740696540,2278.98,2281.24,2278.96,2280.95,208410.0
1740696600,2280.95,2283.15,2280.77,2282.8,383944.0
1740696660,2282.78,2282.79,2281.92,2281.99,119130.0
1740696720,2281.99,2281.99,2281.1,2281.11,152964.0
1740696780,2281.11,2282.07,2281.07,2281.69,210152.0
1740696840,2281.69,2284.11,2280.77,2283.79,327736.0
1740696900,2283.67,2283.97,2283.3,2283.96,153910.0
1740696960,2283.96,2286.2,2283.96,2283.99,475366.0
1740697020,2284.06,2290.37,2284.06,2287.82,765096.0
1740697080,2287.82,2291.94,2286.84,2288.47,757500.0
1740697140,2288.49,2292.7,2284.68,2291.58,1272538.0
1740697200,2291.0,2292.01,2284.84,2285.3,1266048.0
1740697260,2285.9,2286.3,2282.73,2284.61,859478.0
1740697320,2284.73,2288.61,2284.43,2287.02,713942.0
1740697380,2287.01,2289.07,2286.59,2288.56,386610.0
1740697440,2288.56,2289.99,2287.61,2289.81,583340.0
1740697500,2289.81,2289.81,2284.44,2284.47,386482.0
1740697560,2284.91,2286.39,2284.07,2285.15,242508.0
1740697620,2285.19,2286.94,2284.1,2284.82,520984.0
1740697680,2284.82,2285.1,2283.12,2283.22,386842.0
1740697740,2283.23,2284.83,2282.06,2283.07,298652.0
1740697800,2283.08,2286.0,2282.36,2285.07,501136.0
1740697860,2285.2,2288.1,2285.02,2286.05,240376.0
1740697920,2286.04,2287.94,2285.63,2285.83,198906.0
1740697980,2285.91,2287.66,2284.56,2284.85,313192.0
1740698040,2284.57,2286.48,2284.07,2286.13,374680.0
1740698100,2286.12,2289.0,2284.15,2288.89,361824.0
1740698160,2288.93,2291.3,2288.65,2290.92,408880.0
1740698220,2290.8,2295.73,2290.8,2295.11,843928.0
1740698280,2295.11,2298.69,2293.62,2296.89,2891756.0
1740698340,2297.71,2299.07,2294.39,2294.48,786768.0
1740698400,2294.48,2294.56,2291.7,2291.73,447368.0
1740698460,2291.79,2294.99,2291.52,2294.01,522608.0
1740698520,2294.26,2295.6,2293.99,2294.51,263584.0
1740698580,2294.52,2294.72,2290.01,2290.01,306538.0
1740698640,2289.94,2290.32,2288.95,2289.96,358230.0
1740698700,2289.87,2290.13,2288.46,2288.89,301222.0
1740698760,2288.89,2290.25,2287.14,2288.18,222302.0
1740698820,2288.18,2288.97,2287.05,2288.18,187510.0
1740698880,2288.18,2289.95,2287.14,2289.03,239878.0
1740698940,2289.04,2289.64,2288.03,2289.45,186680.0
1740699000,2289.84,2290.15,2287.87,2288.69,1124136.0
1740699060,2288.69,2289.29,2287.03,2287.98,149144.0
1740699120,2287.38,2288.14,2286.01,2287.27,308616.0
1740699180,2287.27,2289.91,2287.01,2289.81,335084.0
1740699240,2289.73,2292.11,2287.02,2292.11,531864.0
1740699300,2292.11,2297.74,2291.45,2296.82,1184614.0
1740699360,2296.57,2298.53,2294.81,2296.39,898738.0
1740699420,2296.37,2298.94,2296.37,2297.12,602904.0
1740699480,2296.68,2309.83,2296.35,2309.66,2378348.0
1740699540,2309.71,2309.92,2305.24,2309.01,1154790.0
1740699600,2309.01,2309.49,2307.31,2307.9,630618.0
1740699660,2307.9,2307.99,2304.44,2304.87,566426.0
1740699720,2304.78,2305.26,2303.53,2304.55,388282.0
1740699780,2304.55,2308.24,2303.7,2303.7,1204418.0
1740699840,2303.91,2304.39,2300.98,2301.02,581498.0
1740699900,2300.87,2302.18,2300.78,2301.54,277228.0
1740699960,2301.94,2303.73,2301.53,2303.5,448724.0
1740700020,2303.5,2306.07,2303.26,2305.88,501578.0
1740700080,2305.88,2306.92,2304.24,2304.24,481952.0
1740700140,2304.32,2304.39,2303.01,2303.07,230774.0
1740700200,2302.96,2304.31,2302.63,2302.77,298374.0
1740700260,2303.09,2304.88,2302.34,2303.89,239450.0
1740700320,2303.89,2303.89,2302.23,2303.24,204708.0
1740700380,2303.24,2304.88,2303.24,2304.01,298896.0
1740700440,2304.01,2305.7,2303.89,2305.48,212194.0
1740700500,2305.71,2306.0,2304.51,2305.36,238386.0
1740700560,2305.36,2307.27,2305.1,2306.82,166242.0
1740700620,2306.47,2306.95,2304.76,2306.54,175482.0
1740700680,2306.62,2307.76,2305.9,2307.76,245982.0
1740700740,2307.89,2308.32,2306.01,2306.6,195180.0
1740700800,2306.6,2308.37,2305.15,2305.98,438640.0
1740700860,2306.01,2307.18,2303.49,2303.89,466604.0
1740700920,2304.05,2308.2,2304.04,2307.51,312008.0
1740700980,2307.14,2308.13,2304.08,2307.89,487658.0
1740701040,2307.83,2312.53,2307.19,2311.49,1330658.0
1740701100,2311.49,2312.93,2310.35,2312.91,837724.0
1740701160,2312.75,2312.75,2305.9,2305.96,965278.0
1740701220,2306.04,2306.06,2303.34,2304.76,603282.0
1740701280,2304.81,2307.82,2303.64,2307.82,467618.0
1740701340,2307.78,2310.75,2307.73,2309.27,419948.0
1740701400,2309.76,2310.62,2308.0,2308.01,225988.0
1740701460,2308.01,2308.66,2306.44,2306.44,251914.0
1740701520,2306.44,2308.36,2306.42,2308.01,155358.0
1740701580,2308.06,2308.24,2303.68,2303.78,620290.0
1740701640,2303.78,2304.15,2302.03,2302.51,634232.0
1740701700,2302.51,2303.32,2301.11,2301.65,345508.0
1740701760,2301.71,2305.01,2301.7,2304.17,415786.0
1740701820,2304.22,2306.64,2302.21,2302.21,276158.0
1740701880,2302.21,2306.26,2302.21,2304.05,314344.0
1740701940,2304.05,2307.86,2304.05,2307.58,151862.0
1740702000,2307.58,2309.0,2307.2,2308.12,240738.0
1740702060,2308.54,2308.59,2304.81,2306.37,332988.0
1740702120,2306.31,2307.68,2304.69,2307.48,248006.0
1740702180,2307.54,2309.39,2306.69,2307.73,703680.0
1740702240,2307.83,2310.61,2307.68,2310.0,427840.0
1740702300,2309.96,2309.96,2307.01,2307.88,379028.0
1740702360,2307.88,2307.89,2304.94,2305.94,158730.0
1740702420,2306.0,2306.71,2303.35,2303.89,275656.0
1740702480,2303.89,2303.89,2302.79,2302.79,153984.0
1740702540,2302.67,2302.78,2300.84,2300.84,336450.0
1740702600,2300.84,2301.8,2295.81,2296.71,2581520.0
1740702660,2296.93,2300.78,2296.92,2300.78,672550.0
1740702720,2300.78,2304.64,2300.34,2302.84,555318.0
1740702780,2302.84,2304.86,2301.95,2303.99,335384.0
1740702840,2303.99,2306.52,2303.68,2306.48,290370.0
1740702900,2305.79,2307.21,2304.11,2304.14,409080.0
1740702960,2304.06,2304.55,2303.05,2303.74,165272.0
1740703020,2303.79,2309.57,2303.79,2308.82,395770.0
1740703080,2308.86,2311.11,2308.86,2308.86,745018.0
1740703140,2308.86,2310.9,2308.68,2310.74,157508.0
1740703200,2310.74,2311.15,2308.69,2308.86,335914.0
1740703260,2308.56,2309.7,2307.96,2307.96,467040.0
1740703320,2307.79,2308.23,2306.71,2307.76,245950.0
1740703380,2307.76,2307.76,2306.72,2306.73,159496.0
1740703440,2306.73,2306.73,2304.31,2306.15,209006.0
1740703500,2306.15,2307.07,2304.11,2304.3,220028.0
1740703560,2304.1,2306.26,2304.06,2304.68,327468.0
1740703620,2304.88,2306.99,2304.2,2304.42,183334.0
1740703680,2304.65,2304.83,2299.95,2300.86,469048.0
1740703740,2300.83,2301.23,2296.77,2300.53,1249628.0
1740703800,2300.53,2302.69,2300.53,2301.81,418134.0
1740703860,2301.84,2302.4,2298.11,2299.65,463774.0
1740703920,2298.89,2299.26,2296.11,2297.39,930142.0
1740703980,2297.83,2298.94,2296.86,2297.12,461412.0
1740704040,2297.12,2298.48,2296.36,2297.0,251160.0
1740704100,2297.07,2298.95,2296.99,2297.78,254862.0
1740704160,2297.86,2297.86,2296.36,2297.32,321370.0
1740704220,2297.36,2299.9,2297.14,2297.52,447058.0
1740704280,2297.52,2299.99,2297.14,2297.98,178108.0
1740704340,2297.74,2297.74,2294.35,2294.35,380682.0
1740704400,2294.0,2295.51,2293.23,2294.37,764078.0
1740704460,2294.54,2296.76,2292.55,2296.76,1027358.0
1740704520,2296.83,2299.43,2296.49,2298.35,446222.0
1740704580,2298.35,2299.78,2297.64,2298.45,359438.0
1740704640,2298.45,2299.32,2297.06,2298.98,144946.0
1740704700,2299.05,2299.15,2296.39,2297.97,199358.0
1740704760,2297.5,2298.11,2295.07,2295.46,196370.0
1740704820,2295.46,2295.84,2293.77,2294.29,445256.0
1740704880,2294.17,2295.6,2292.84,2295.36,447146.0
1740704940,2295.43,2295.99,2294.03,2295.78,276726.0
1740705000,2295.94,2297.14,2295.6,2296.89,221064.0
1740705060,2296.69,2297.68,2294.06,2294.06,292466.0
1740705120,2294.19,2294.84,2293.18,2293.7,193024.0
1740705180,2293.89,2294.15,2291.67,2293.98,356504.0
1740705240,2293.98,2294.63,2293.08,2293.35,262382.0
1740705300,2293.35,2293.69,2288.83,2290.98,974398.0
1740705360,2291.08,2291.37,2283.66,2287.0,2106768.0
1740705420,2287.32,2290.41,2287.09,2290.41,618990.0
1740705480,2290.76,2295.19,2290.76,2293.78,906924.0
1740705540,2293.66,2293.66,2289.22,2290.11,360302.0
1740705600,2290.07,2292.3,2290.0,2292.3,278752.0
1740705660,2292.59,2294.22,2290.52,2291.58,483942.0
1740705720,2291.73,2292.94,2286.37,2286.64,320818.0
1740705780,2286.64,2287.58,2283.68,2287.12,1154126.0
1740705840,2287.26,2288.0,2278.9,2279.86,1018704.0
1740705900,2281.89,2281.89,2276.74,2278.46,3973172.0
1740705960,2278.01,2282.17,2278.01,2279.02,711828.0
1740706020,2279.07,2279.22,2267.04,2269.35,3845838.0
1740706080,2269.58,2271.34,2254.3,2258.85,6395412.0
1740706140,2259.93,2262.94,2258.32,2261.11,2741820.0
1740706200,2261.22,2262.74,2212.05,2223.93,16427350.0
1740706260,2223.08,2231.3,2208.6,2223.75,16107100.0
1740706320,2223.75,2232.52,2200.0,2202.57,14821388.0
1740706380,2202.57,2218.75,2177.92,2198.32,23915472.0
1740706440,2199.76,2213.92,2189.32,2196.78,12466170.0
1740706500,2194.02,2214.2,2193.91,2214.2,10846130.0
1740706560,2212.72,2226.62,2210.23,2213.41,11334750.0
1740706620,2213.85,2223.17,2213.65,2215.47,5764436.0
1740706680,2215.12,2219.3,2209.53,2216.44,5473278.0
1740706740,2216.44,2222.97,2209.18,2211.52,5437084.0
1740706800,2211.84,2213.52,2200.0,2206.17,4741856.0
1740706860,2205.28,2213.32,2202.44,2211.01,3985376.0
1740706920,2211.74,2223.32,2211.74,2216.61,4364832.0
1740706980,2216.92,2216.92,2210.01,2213.5,2943070.0
1740707040,2213.08,2219.99,2213.08,2219.4,1757156.0
1740707100,2219.99,2223.76,2213.11,2221.84,2948068.0
1740707160,2221.63,2227.43,2217.55,2225.74,4420434.0
1740707220,2225.74,2227.83,2221.58,2221.87,1833820.0
1740707280,2222.33,2224.4,2214.95,2216.15,1527308.0
1740707340,2215.44,2217.63,2208.69,2210.86,2143336.0
1740707400,2211.23,2217.11,2206.77,2211.95,2547804.0
1740707460,2211.55,2212.46,2206.52,2210.11,2165890.0
1740707520,2209.89,2213.14,2208.29,2208.29,1263528.0
1740707580,2208.22,2208.22,2199.29,2200.96,4428932.0
1740707640,2202.27,2202.38,2186.24,2192.6,6053752.0
1740707700,2193.79,2200.22,2188.47,2200.16,4532260.0
1740707760,2200.34,2207.17,2198.95,2207.04,3346706.0
1740707820,2206.76,2208.47,2199.1,2205.92,2159390.0
1740707880,2205.95,2207.68,2202.21,2202.47,889832.0
1740707940,2202.19,2203.94,2193.12,2193.4,2675622.0
1740708000,2192.58,2197.56,2175.0,2191.1,10026398.0
1740708060,2190.39,2191.74,2179.85,2180.59,6499928.0
1740708120,2180.82,2205.84,2180.82,2204.7,4978392.0
1740708180,2204.7,2214.84,2204.7,2209.29,6016716.0
1740708240,2208.78,2213.16,2204.07,2207.08,2138646.0
1740708300,2207.32,2218.35,2206.98,2215.7,2576364.0
1740708360,2215.7,2224.47,2212.36,2222.09,2355392.0
1740708420,2222.32,2223.79,2216.46,2216.46,1747432.0
1740708480,2216.68,2218.79,2214.04,2214.89,1131470.0
1740708540,2214.66,2217.72,2212.8,2213.25,1102974.0
1740708600,2213.25,2215.22,2209.04,2210.41,1507106.0
1740708660,2210.48,2212.96,2209.08,2209.81,1295158.0
1740708720,2209.98,2211.23,2207.65,2209.13,1123620.0
1740708780,2208.8,2213.61,2208.02,2210.26,1115252.0
1740708840,2209.53,2215.91,2209.53,2214.81,695000.0
1740708900,2214.69,2216.61,2213.4,2213.4,838990.0
1740708960,2213.38,2213.64,2203.78,2203.78,1213642.0
1740709020,2203.78,2206.74,2203.07,2206.74,1407998.0
1740709080,2207.06,2207.25,2197.68,2198.59,2199942.0
1740709140,2198.59,2202.37,2196.26,2196.47,2016168.0
1740709200,2196.47,2197.6,2187.35,2190.89,3139646.0
1740709260,2191.72,2195.8,2190.29,2193.6,2980468.0
1740709320,2193.68,2195.34,2190.28,2195.34,1410644.0
1740709380,2195.21,2199.68,2194.7,2198.42,1185610.0
1740709440,2198.54,2199.72,2195.6,2198.32,577328.0
1740709500,2198.32,2198.99,2193.5,2195.69,1047074.0
1740709560,2195.37,2198.68,2194.31,2198.68,472368.0
1740709620,2198.61,2198.82,2195.44,2196.84,648180.0
1740709680,2196.84,2201.68,2195.11,2201.0,827082.0
1740709740,2201.05,2208.29,2201.05,2204.5,1546500.0
1740709800,2204.72,2205.9,2195.51,2196.73,1334586.0
1740709860,2196.73,2196.98,2168.52,2171.0,6015238.0
1740709920,2174.99,2182.1,2156.28,2158.49,14467108.0
1740709980,2156.75,2159.01,2137.22,2140.28,22526672.0
1740710040,2141.57,2167.21,2140.17,2152.27,9819636.0
1740710100,2152.18,2166.94,2152.18,2157.15,5698278.0
1740710160,2158.29,2166.72,2158.29,2162.7,5465076.0
1740710220,2163.44,2163.44,2151.06,2151.77,4746128.0
1740710280,2151.78,2166.26,2151.73,2153.27,3895834.0
1740710340,2153.2,2154.84,2145.96,2153.29,3833544.0
1740710400,2153.89,2157.32,2148.86,2151.1,3758602.0
1740710460,2151.4,2158.62,2151.4,2158.05,3065816.0
1740710520,2158.03,2160.86,2154.2,2159.86,2223034.0
1740710580,2160.44,2161.6,2154.34,2155.61,1577022.0
1740710640,2155.61,2157.96,2128.21,2142.3,9857586.0
1740710700,2145.18,2157.3,2145.18,2146.68,6802626.0
1740710760,2146.58,2147.55,2121.92,2134.72,9242554.0
1740710820,2132.79,2144.99,2131.83,2137.59,4940954.0
1740710880,2138.34,2152.81,2136.21,2144.97,5123560.0
1740710940,2143.88,2146.95,2139.41,2139.58,2918010.0
1740711000,2139.5,2144.95,2136.78,2139.28,2583470.0
1740711060,2138.42,2142.84,2132.61,2142.19,2123202.0
1740711120,2142.33,2145.4,2140.46,2144.2,1704782.0
1740711180,2144.2,2153.31,2144.2,2149.48,2771716.0
1740711240,2149.48,2152.73,2149.35,2151.48,1378792.0
1740711300,2151.7,2161.48,2150.14,2160.9,2275056.0
1740711360,2160.9,2166.14,2158.66,2163.5,3470060.0
1740711420,2163.86,2171.22,2161.73,2167.65,2294022.0
1740711480,2167.23,2170.89,2165.27,2169.24,2259260.0
1740711540,2168.22,2170.02,2165.98,2166.1,1031886.0
1740711600,2166.7,2180.2,2166.7,2175.6,6219574.0
1740711660,2175.89,2177.02,2169.1,2169.64,1555424.0
1740711720,2169.64,2172.54,2168.46,2171.76,1473286.0
1740711780,2171.76,2175.33,2168.07,2175.18,1385800.0
1740711840,2175.0,2181.25,2173.89,2181.25,1512648.0
1740711900,2180.71,2193.05,2179.85,2193.05,3300588.0
1740711960,2193.25,2193.25,2185.19,2185.46,2908908.0
1740712020,2185.04,2188.16,2180.45,2187.95,1376054.0
1740712080,2188.31,2188.31,2182.95,2185.88,1172332.0
1740712140,2185.74,2185.9,2177.64,2182.64,4201174.0
1740712200,2182.64,2183.82,2180.57,2181.74,1922166.0
1740712260,2181.66,2182.64,2177.48,2181.85,1223394.0
1740712320,2181.75,2184.44,2179.16,2181.29,1156048.0
1740712380,2181.29,2182.69,2178.86,2180.3,673602.0
1740712440,2180.17,2180.81,2177.58,2178.89,857658.0
1740712500,2178.89,2180.64,2175.45,2179.07,1930286.0
1740712560,2179.49,2182.57,2177.18,2181.91,756104.0
1740712620,2182.0,2185.01,2179.33,2182.9,1056080.0
1740712680,2182.59,2183.89,2180.28,2180.38,1167648.0
1740712740,2180.14,2180.14,2177.11,2179.16,582442.0
1740712800,2178.42,2180.69,2175.85,2176.16,558434.0
1740712860,2176.16,2176.32,2166.64,2169.27,2321222.0
1740712920,2169.01,2170.02,2163.49,2164.13,2111882.0
1740712980,2164.3,2169.56,2164.3,2169.06,1502850.0
1740713040,2169.06,2170.44,2166.89,2168.32,1501182.0
1740713100,2168.42,2171.0,2167.53,2169.15,1262948.0
1740713160,2169.09,2169.7,2164.06,2164.34,662938.0
1740713220,2164.43,2171.0,2164.43,2171.0,709694.0
1740713280,2171.21,2171.28,2165.53,2165.53,461004.0
1740713340,2165.4,2166.68,2164.33,2164.33,602936.0
1740713400,2164.33,2169.15,2163.38,2165.18,745364.0
1740713460,2164.81,2166.5,2162.35,2162.68,535850.0
1740713520,2163.03,2163.03,2161.02,2161.02,585314.0
1740713580,2160.91,2160.91,2155.01,2159.97,2383318.0
1740713640,2159.72,2159.89,2157.69,2159.89,674794.0
1740713700,2159.83,2165.02,2157.11,2164.66,797310.0
1740713760,2164.37,2164.37,2159.68,2160.21,676044.0
1740713820,2160.44,2161.81,2159.82,2161.03,612048.0
1740713880,2161.0,2163.67,2158.67,2160.06,790148.0
1740713940,2159.69,2162.13,2151.62,2152.22,1553582.0
1740714000,2152.86,2159.32,2152.7,2157.55,1024984.0
1740714060,2157.64,2159.53,2156.27,2158.97,556186.0
1740714120,2158.38,2161.49,2156.51,2158.78,932370.0
1740714180,2158.68,2164.77,2158.27,2164.56,1124950.0
1740714240,2164.56,2165.06,2162.61,2163.55,1109282.0
1740714300,2163.07,2163.07,2159.16,2161.45,637154.0
1740714360,2161.44,2162.8,2155.73,2156.47,874220.0
1740714420,2156.64,2156.65,2146.1,2150.09,2669564.0
1740714480,2150.33,2150.37,2147.29,2149.58,1096684.0
1740714540,2149.58,2151.3,2147.07,2149.04,1116390.0
1740714600,2149.15,2152.93,2148.8,2151.17,720382.0
1740714660,2151.37,2153.54,2150.45,2153.15,543252.0
1740714720,2152.45,2157.68,2151.54,2152.19,779168.0
1740714780,2151.85,2155.28,2144.57,2145.16,1063484.0
1740714840,2145.24,2148.14,2145.16,2146.41,923910.0
1740714900,2146.44,2149.82,2146.08,2149.79,657790.0
1740714960,2149.79,2154.63,2149.79,2152.14,725916.0
1740715020,2152.13,2152.96,2148.9,2149.14,459530.0
1740715080,2149.26,2150.24,2135.95,2140.93,2648302.0
1740715140,2140.95,2146.19,2140.95,2146.19,957640.0
1740715200,2146.42,2150.25,2143.29,2149.47,1150936.0
1740715260,2148.79,2150.39,2138.37,2139.69,1308026.0
1740715320,2139.22,2141.83,2126.62,2127.36,3040182.0
1740715380,2127.91,2135.65,2127.39,2130.47,4248338.0
1740715440,2129.96,2131.46,2092.43,2093.69,21598034.0
1740715500,2097.69,2113.82,2092.59,2113.43,14994784.0
1740715560,2113.43,2123.97,2109.34,2109.34,6995740.0
1740715620,2109.34,2118.15,2102.59,2118.15,3745534.0
1740715680,2118.65,2131.88,2114.71,2126.36,4216404.0
1740715740,2125.57,2130.54,2121.39,2122.16,2234764.0
1740715800,2122.24,2125.75,2117.39,2123.1,1555056.0
1740715860,2123.57,2124.8,2115.97,2117.53,1538290.0
1740715920,2117.65,2118.14,2110.46,2117.67,2198788.0
1740715980,2118.16,2119.74,2115.82,2116.56,1334416.0
1740716040,2116.23,2117.19,2111.18,2116.98,1413162.0
1740716100,2116.87,2128.66,2116.87,2125.99,1880922.0
1740716160,2125.66,2138.6,2124.65,2136.21,3197100.0
1740716220,2136.22,2137.84,2132.08,2132.39,2103614.0
1740716280,2131.58,2134.95,2122.76,2125.32,2463444.0
1740716340,2125.03,2131.31,2125.03,2129.39,1071904.0
1740716400,2129.39,2135.19,2127.53,2134.98,1072904.0
1740716460,2134.51,2142.37,2134.4,2142.37,1557670.0
1740716520,2142.42,2142.42,2137.48,2137.54,980556.0
1740716580,2136.86,2139.77,2136.21,2138.66,700990.0
1740716640,2138.82,2141.47,2138.08,2140.94,575234.0
1740716700,2140.94,2140.94,2135.85,2139.81,784036.0
1740716760,2139.59,2141.75,2138.09,2140.98,1558698.0
1740716820,2140.76,2140.98,2135.98,2137.19,463258.0
1740716880,2137.04,2137.3,2129.0,2131.13,921834.0
1740716940,2131.15,2131.7,2129.23,2130.75,662952.0
1740717000,2130.96,2131.28,2125.3,2128.12,1169656.0
1740717060,2127.67,2129.1,2117.71,2118.51,2020826.0
1740717120,2119.11,2125.89,2119.11,2123.39,1547716.0
1740717180,2123.37,2124.4,2119.06,2120.1,991688.0
1740717240,2119.58,2120.57,2112.03,2112.03,2044066.0
1740717300,2112.73,2114.4,2100.28,2101.48,4122960.0
1740717360,2103.44,2108.45,2098.37,2100.76,4085146.0
1740717420,2100.31,2110.56,2100.03,2104.39,2862742.0
1740717480,2104.55,2107.76,2101.43,2106.65,1208726.0
1740717540,2107.13,2114.06,2106.77,2112.55,1929822.0
1740717600,2112.6,2118.9,2110.25,2118.2,1658740.0
1740717660,2117.72,2123.01,2116.29,2122.89,1941870.0
1740717720,2122.86,2138.21,2122.65,2135.31,3776596.0
1740717780,2135.57,2137.07,2133.34,2134.36,2154264.0
1740717840,2134.55,2143.57,2133.29,2143.57,1919846.0
1740717900,2143.51,2154.97,2141.06,2153.47,3703418.0
1740717960,2153.47,2153.47,2145.8,2148.98,2061882.0
1740718020,2149.04,2152.13,2147.22,2147.57,1130188.0
1740718080,2147.84,2150.18,2144.0,2145.71,1444752.0
1740718140,2145.44,2147.52,2140.46,2141.38,1702210.0
1740718200,2141.38,2147.76,2139.0,2143.99,1693584.0
1740718260,2143.27,2143.31,2135.16,2139.81,1661716.0
1740718320,2139.94,2144.61,2137.72,2144.35,844224.0
1740718380,2144.22,2149.95,2142.16,2146.08,1167010.0
1740718440,2146.19,2147.86,2143.86,2146.16,822384.0
1740718500,2146.05,2146.12,2142.14,2142.99,519396.0
1740718560,2142.99,2143.0,2137.45,2141.46,672784.0
1740718620,2140.98,2140.98,2136.61,2138.62,681240.0
1740718680,2138.66,2138.66,2132.18,2135.66,1271568.0
1740718740,2135.87,2136.03,2134.27,2135.64,643758.0
1740718800,2135.64,2135.64,2129.23,2130.66,1275504.0
1740718860,2130.71,2134.86,2128.26,2134.02,1139358.0
1740718920,2134.7,2137.21,2129.65,2137.21,1152782.0
1740718980,2137.02,2139.78,2133.69,2136.91,1066398.0
1740719040,2136.87,2137.54,2133.08,2134.1,488320.0
1740719100,2134.73,2135.05,2125.6,2126.48,1975552.0
1740719160,2126.13,2129.43,2126.07,2126.25,981812.0
1740719220,2126.48,2128.91,2120.3,2122.33,1648754.0
1740719280,2122.77,2126.55,2117.77,2121.35,2004720.0
1740719340,2121.4,2126.99,2120.81,2124.11,1082664.0
1740719400,2124.05,2127.24,2123.26,2125.76,605182.0
1740719460,2125.91,2130.25,2125.3,2128.49,785130.0
1740719520,2128.35,2128.35,2123.63,2125.39,1103608.0
1740719580,2125.36,2125.77,2121.84,2124.52,1163906.0
1740719640,2125.01,2125.77,2120.68,2120.85,666662.0
1740719700,2120.78,2124.61,2117.43,2124.61,1270410.0
1740719760,2124.54,2125.1,2109.66,2109.99,2278446.0
1740719820,2110.07,2118.98,2107.91,2115.0,2544352.0
1740719880,2117.05,2118.49,2113.4,2115.16,2015884.0
1740719940,2116.14,2127.26,2116.14,2127.16,2285720.0
1740720000,2127.45,2131.38,2126.11,2127.07,1709740.0
1740720060,2126.91,2131.14,2122.88,2131.14,1246032.0
1740720120,2131.1,2133.08,2128.97,2129.82,1896100.0
1740720180,2130.21,2137.89,2129.7,2131.39,2398032.0
1740720240,2131.39,2131.39,2124.62,2125.15,1014054.0
1740720300,2124.29,2124.29,2114.39,2114.63,1705048.0
1740720360,2113.88,2118.42,2112.77,2112.86,1398538.0
1740720420,2112.86,2117.65,2111.02,2112.2,1597630.0
1740720480,2112.6,2115.5,2109.11,2110.4,1512576.0
1740720540,2110.4,2114.99,2107.1,2114.01,2546964.0
1740720600,2114.46,2120.96,2109.29,2110.05,1964012.0
1740720660,2110.1,2112.21,2104.87,2108.07,3332160.0
1740720720,2107.93,2113.84,2107.14,2110.79,1632680.0
1740720780,2112.22,2112.22,2107.94,2108.75,782538.0
1740720840,2109.06,2115.95,2108.76,2114.41,1949196.0
1740720900,2114.25,2117.23,2110.3,2111.87,1328076.0
1740720960,2112.17,2122.83,2112.17,2120.24,1795408.0
1740721020,2120.25,2125.94,2118.01,2123.71,2387274.0
1740721080,2123.26,2124.86,2120.41,2122.94,1003976.0
1740721140,2122.61,2122.61,2112.73,2115.21,1215430.0
1740721200,2114.99,2117.3,2112.27,2114.22,717958.0
1740721260,2114.13,2115.61,2111.27,2113.57,639656.0
1740721320,2113.56,2121.13,2113.56,2121.13,800556.0
1740721380,2121.51,2123.91,2119.31,2121.7,707530.0
1740721440,2121.11,2122.65,2120.2,2122.13,726164.0
1740721500,2122.08,2122.75,2114.88,2116.8,1329086.0
1740721560,2116.64,2119.02,2112.27,2115.35,672324.0
1740721620,2116.04,2116.62,2112.89,2115.55,616850.0
1740721680,2115.25,2119.92,2113.57,2119.28,494288.0
1740721740,2119.02,2120.53,2115.22,2120.29,561174.0
1740721800,2119.96,2123.47,2114.29,2114.29,755076.0
1740721860,2114.29,2121.09,2112.88,2119.44,1023752.0
1740721920,2119.7,2119.7,2111.39,2111.39,752180.0
1740721980,2111.27,2112.68,2102.44,2107.63,5213062.0
1740722040,2108.6,2111.03,2097.59,2107.27,4575808.0
1740722100,2107.36,2111.45,2104.15,2105.79,1407494.0
1740722160,2105.78,2110.97,2103.16,2106.79,1013892.0
1740722220,2107.39,2113.53,2106.65,2111.74,1249736.0
1740722280,2111.33,2124.11,2111.33,2123.64,4264534.0
1740722340,2124.01,2131.2,2121.87,2130.87,3248352.0
1740722400,2130.89,2132.03,2124.36,2131.29,2163958.0
1740722460,2131.9,2135.01,2125.52,2134.31,2123592.0
1740722520,2134.13,2141.89,2130.97,2140.37,2601380.0
1740722580,2140.05,2140.65,2135.29,2139.73,1619682.0
1740722640,2139.63,2139.99,2131.8,2137.15,1468222.0
1740722700,2136.56,2139.33,2134.99,2135.89,1347916.0
1740722760,2135.34,2139.64,2133.25,2135.47,980480.0
1740722820,2135.47,2135.47,2130.13,2131.05,1040992.0
1740722880,2131.04,2131.04,2121.43,2123.61,3143028.0
1740722940,2123.86,2124.83,2117.76,2119.27,1061556.0
1740723000,2119.28,2122.59,2118.5,2120.68,1093380.0
1740723060,2121.01,2121.01,2109.79,2112.73,1885086.0
1740723120,2112.71,2115.73,2110.77,2115.04,1507756.0
1740723180,2115.25,2116.75,2111.84,2115.07,1122684.0
1740723240,2115.07,2116.97,2109.44,2109.44,1176568.0
1740723300,2109.57,2113.07,2108.35,2112.15,2528210.0
1740723360,2111.96,2115.01,2110.32,2114.9,959064.0
1740723420,2114.91,2120.82,2112.86,2114.94,981780.0
1740723480,2114.45,2114.45,2110.35,2113.72,748932.0
1740723540,2114.33,2116.39,2109.01,2110.11,831028.0
1740723600,2110.03,2111.57,2099.55,2105.44,5063364.0
1740723660,2105.62,2111.64,2102.3,2111.48,2893376.0
1740723720,2110.73,2112.34,2105.44,2108.62,2088916.0
1740723780,2108.61,2110.4,2105.24,2108.33,1304196.0
1740723840,2108.79,2112.97,2108.39,2112.81,1300356.0
1740723900,2112.88,2118.25,2112.31,2118.1,1180168.0
1740723960,2118.1,2120.82,2114.31,2114.43,1290524.0
1740724020,2113.24,2113.39,2109.88,2111.9,696702.0
1740724080,2111.73,2112.18,2106.07,2110.86,858524.0
1740724140,2110.62,2114.93,2110.48,2114.75,550676.0
1740724200,2114.97,2118.52,2112.23,2117.89,708236.0
1740724260,2117.82,2121.61,2117.39,2120.01,882378.0
1740724320,2120.06,2123.52,2114.76,2123.52,797444.0
1740724380,2123.57,2126.75,2121.77,2122.29,2091802.0
1740724440,2122.15,2123.86,2119.59,2120.26,671816.0
1740724500,2120.46,2124.67,2120.23,2123.5,606594.0
1740724560,2123.32,2127.19,2121.68,2121.69,1026700.0
1740724620,2121.02,2121.02,2115.0,2115.12,1156576.0
1740724680,2115.41,2117.47,2112.82,2114.45,786300.0
1740724740,2113.82,2115.86,2111.64,2113.84,524146.0
1740724800,2113.84,2114.07,2108.42,2108.69,1081716.0
1740724860,2108.76,2110.8,2105.13,2108.07,1307262.0
1740724920,2108.56,2111.3,2107.77,2108.61,724658.0
1740724980,2108.26,2109.95,2106.61,2108.79,579280.0
1740725040,2108.79,2109.0,2104.0,2104.87,1113958.0
1740725100,2104.87,2107.47,2101.51,2105.81,2125698.0
1740725160,2105.81,2105.81,2075.42,2087.36,14858618.0
1740725220,2089.29,2103.3,2087.37,2100.35,8237946.0
1740725280,2100.48,2102.67,2090.98,2095.93,4165494.0
1740725340,2095.75,2100.52,2089.51,2093.54,3295150.0
1740725400,2093.79,2094.01,2083.97,2090.33,3086412.0
1740725460,2091.54,2094.95,2087.09,2092.39,2881794.0
1740725520,2092.18,2095.06,2088.03,2090.17,1326830.0
1740725580,2089.67,2094.68,2087.53,2093.36,1179234.0
1740725640,2094.5,2113.61,2093.14,2106.04,5794038.0
1740725700,2105.78,2109.84,2104.52,2109.6,2045410.0
1740725760,2109.07,2111.05,2105.77,2111.05,1284828.0
1740725820,2110.55,2111.22,2106.76,2106.76,1368406.0
1740725880,2106.76,2109.83,2104.62,2109.14,1601402.0
1740725940,2108.69,2112.22,2108.16,2108.16,1925844.0
1740726000,2108.16,2114.2,2106.85,2112.79,2528082.0
1740726060,2113.14,2119.72,2112.57,2117.82,2509702.0
1740726120,2117.82,2119.89,2115.59,2119.13,1353290.0
1740726180,2119.04,2122.57,2119.04,2122.57,1234280.0
1740726240,2122.79,2127.27,2122.63,2127.11,2276522.0
1740726300,2127.23,2129.63,2123.27,2123.27,2150850.0
1740726360,2123.4,2128.31,2121.74,2127.28,1069994.0
1740726420,2127.19,2127.19,2120.89,2121.37,755240.0
1740726480,2121.37,2122.49,2116.76,2122.31,1017858.0
1740726540,2122.36,2122.88,2117.98,2118.93,911882.0
1740726600,2119.06,2120.96,2116.05,2118.16,804078.0
1740726660,2117.87,2120.46,2115.96,2119.65,595116.0
1740726720,2119.71,2124.74,2118.4,2123.08,1057064.0
1740726780,2123.12,2123.65,2119.28,2119.79,503156.0
1740726840,2119.56,2120.32,2117.01,2120.15,521772.0
1740726900,2120.14,2124.16,2118.38,2124.16,481578.0
1740726960,2124.16,2124.94,2122.53,2124.74,729968.0
1740727020,2124.75,2132.2,2124.06,2128.94,2196740.0
1740727080,2128.83,2132.22,2126.1,2131.55,1281938.0
1740727140,2132.17,2134.79,2128.6,2130.37,1437106.0
1740727200,2130.17,2130.17,2125.04,2126.45,1990994.0
1740727260,2126.04,2126.78,2122.71,2124.43,731846.0
1740727320,2124.35,2125.26,2120.93,2122.46,739058.0
1740727380,2122.37,2125.56,2120.86,2125.56,673922.0
1740727440,2125.72,2125.79,2119.87,2119.87,481178.0
1740727500,2119.94,2120.14,2115.8,2117.07,880842.0
1740727560,2117.07,2118.13,2112.27,2113.59,1324330.0
1740727620,2113.49,2114.58,2109.1,2113.01,1239936.0
1740727680,2113.09,2115.23,2111.07,2111.27,1089424.0
1740727740,2111.21,2115.69,2109.82,2113.75,1119652.0
1740727800,2114.08,2117.66,2113.28,2117.66,781464.0
1740727860,2118.77,2121.05,2116.73,2117.02,676520.0
1740727920,2117.02,2117.29,2113.77,2115.54,831328.0
1740727980,2115.93,2117.44,2111.28,2114.06,997814.0
1740728040,2113.08,2116.89,2111.2,2112.6,2420390.0
1740728100,2112.58,2112.58,2106.99,2109.49,2408482.0
1740728160,2109.48,2109.49,2100.0,2102.47,3563404.0
1740728220,2103.06,2106.71,2100.85,2100.89,2492040.0
1740728280,2101.05,2104.85,2101.05,2104.19,1551544.0
1740728340,2104.19,2107.13,2102.14,2103.75,1429110.0
1740728400,2104.12,2109.61,2103.11,2108.57,1253154.0
1740728460,2109.6,2112.49,2107.86,2108.85,825038.0
1740728520,2109.33,2109.97,2106.1,2109.67,924582.0
1740728580,2109.76,2112.81,2105.31,2106.07,1151380.0
1740728640,2106.35,2108.4,2105.39,2107.73,704148.0
1740728700,2107.14,2107.58,2101.68,2104.56,1188620.0
1740728760,2104.16,2106.24,2102.47,2103.31,893252.0
1740728820,2104.21,2104.21,2092.4,2093.85,3942722.0
1740728880,2094.61,2096.78,2092.05,2092.19,1813260.0
1740728940,2092.47,2096.14,2092.26,2096.08,1845508.0
1740729000,2096.25,2097.71,2093.45,2097.71,1407464.0
1740729060,2097.71,2099.92,2094.56,2094.62,1355014.0
1740729120,2094.81,2094.94,2092.91,2093.78,1270238.0
1740729180,2094.54,2096.11,2087.52,2089.37,1871602.0
1740729240,2090.43,2094.69,2090.43,2092.56,1258462.0
1740729300,2093.33,2095.99,2090.64,2090.64,1402822.0
1740729360,2090.77,2097.43,2090.1,2096.78,1218742.0
1740729420,2096.68,2103.9,2096.68,2102.97,2016878.0
1740729480,2103.45,2107.15,2102.57,2103.78,1901488.0
1740729540,2104.07,2106.23,2103.42,2104.81,904092.0
1740729600,2104.81,2105.44,2100.28,2105.43,1095932.0
1740729660,2105.42,2110.42,2103.59,2107.58,3552242.0
1740729720,2108.46,2111.78,2104.86,2110.84,2300642.0
1740729780,2110.71,2120.98,2109.1,2116.68,7134612.0
1740729840,2116.68,2117.52,2114.02,2116.22,993542.0
1740729900,2116.02,2116.02,2110.08,2111.99,1130568.0
1740729960,2112.56,2114.52,2110.16,2113.93,1060246.0
1740730020,2114.33,2116.28,2110.88,2115.41,1203650.0
1740730080,2115.41,2118.83,2114.98,2116.79,512498.0
1740730140,2116.8,2116.98,2114.46,2114.46,591272.0
1740730200,2113.83,2114.14,2109.36,2110.18,1038880.0
1740730260,2109.99,2109.99,2099.0,2099.89,2151152.0
1740730320,2099.53,2100.68,2091.98,2091.98,2019116.0
1740730380,2091.76,2099.24,2090.84,2094.34,1520806.0
1740730440,2095.4,2096.95,2090.47,2095.75,1403522.0
1740730500,2095.85,2096.46,2091.65,2091.66,3256400.0
1740730560,2091.95,2094.44,2082.89,2082.89,3278652.0
1740730620,2082.52,2088.1,2074.86,2074.95,8167860.0
1740730680,2075.53,2087.12,2075.53,2084.4,3088074.0
1740730740,2084.77,2087.69,2081.11,2084.33,1621146.0
1740730800,2084.26,2089.47,2080.62,2088.31,1416806.0
1740730860,2088.85,2097.45,2088.85,2095.97,2675750.0
1740730920,2095.81,2096.5,2083.57,2084.66,1833854.0
1740730980,2084.78,2085.48,2080.0,2082.28,1670600.0
1740731040,2082.28,2085.89,2080.15,2084.09,1426392.0
1740731100,2083.58,2087.34,2078.48,2087.34,2793794.0
1740731160,2086.9,2090.46,2084.66,2090.01,1614130.0
1740731220,2090.01,2090.59,2084.85,2087.07,976556.0
1740731280,2087.07,2097.96,2087.07,2097.03,2004748.0
1740731340,2097.11,2105.07,2094.71,2102.48,2536026.0
1740731400,2101.98,2108.03,2099.0,2099.0,2970544.0
1740731460,2098.98,2112.46,2098.97,2111.21,2106628.0
1740731520,2110.7,2115.36,2109.86,2113.97,2490478.0
1740731580,2113.97,2115.18,2105.69,2111.36,1787108.0
1740731640,2110.81,2112.56,2105.5,2105.5,1376520.0
1740731700,2105.61,2111.82,2104.9,2107.96,1333600.0
1740731760,2107.93,2111.99,2107.1,2110.28,937014.0
1740731820,2110.33,2111.67,2105.26,2106.21,921648.0
1740731880,2106.45,2108.56,2103.54,2106.98,818600.0
1740731940,2106.78,2111.95,2105.51,2111.57,2217096.0
1740732000,2111.51,2111.99,2107.0,2108.47,1281326.0
1740732060,2108.47,2112.32,2106.63,2106.65,721820.0
1740732120,2106.63,2107.89,2102.75,2104.39,559962.0
1740732180,2105.15,2107.32,2102.54,2105.11,548264.0
1740732240,2105.01,2105.06,2096.8,2096.81,1599002.0
1740732300,2096.37,2100.34,2088.8,2094.69,2225264.0
1740732360,2094.69,2098.07,2091.82,2093.22,1195374.0
1740732420,2093.53,2100.3,2093.53,2099.02,1594292.0
1740732480,2098.86,2106.06,2098.86,2102.49,1420138.0
1740732540,2102.57,2104.92,2101.79,2104.6,764452.0
1740732600,2104.6,2108.75,2102.53,2108.75,1562826.0
1740732660,2108.42,2109.02,2099.57,2100.79,1388842.0
1740732720,2101.05,2108.93,2101.05,2108.1,688460.0
1740732780,2107.92,2114.36,2107.09,2114.02,1387322.0
1740732840,2114.06,2116.14,2112.07,2116.14,1424410.0
1740732900,2115.89,2119.95,2114.27,2118.8,1864474.0
1740732960,2118.91,2123.42,2118.73,2121.18,3617510.0
1740733020,2121.07,2121.07,2117.13,2119.17,1496238.0
1740733080,2119.23,2121.09,2118.38,2120.86,542070.0
1740733140,2120.86,2120.99,2119.08,2119.32,787014.0
1740733200,2119.24,2127.49,2116.26,2127.37,1970658.0
1740733260,2127.0,2127.95,2123.68,2124.84,2261998.0
1740733320,2124.44,2125.27,2119.95,2120.01,1215106.0
1740733380,2119.46,2124.61,2119.33,2122.35,781980.0
1740733440,2122.94,2123.95,2119.33,2119.65,779154.0
1740733500,2119.68,2121.53,2117.55,2118.94,1192124.0
1740733560,2118.38,2118.42,2114.57,2115.1,1166270.0
1740733620,2115.12,2119.05,2114.34,2118.57,378734.0
1740733680,2118.51,2122.54,2117.88,2121.77,652000.0
1740733740,2121.89,2126.43,2121.53,2124.4,952860.0
1740733800,2124.4,2125.0,2119.44,2120.38,1083726.0
1740733860,2120.25,2124.58,2120.02,2121.86,605082.0
1740733920,2121.82,2124.68,2121.04,2122.43,490854.0
1740733980,2122.72,2123.53,2120.12,2122.13,1112830.0
1740734040,2118.67,2119.39,2116.44,2117.34,720544.0
1740734100,2117.45,2122.64,2116.45,2122.17,613106.0
1740734160,2122.12,2128.87,2122.12,2128.14,944446.0
1740734220,2128.39,2129.95,2125.85,2127.93,1214606.0
1740734280,2127.61,2127.97,2124.35,2125.69,592640.0
1740734340,2125.64,2126.82,2122.82,2122.92,567100.0
1740734400,2123.16,2124.21,2122.1,2123.47,523192.0
1740734460,2123.36,2124.66,2121.54,2124.12,416014.0
1740734520,2124.07,2129.09,2123.32,2128.18,869352.0
1740734580,2128.36,2139.2,2127.05,2139.2,4092936.0
1740734640,2138.04,2140.45,2130.65,2134.7,3122382.0
1740734700,2134.64,2138.28,2129.61,2133.99,1576608.0
1740734760,2133.42,2138.18,2132.17,2136.8,1133464.0
1740734820,2136.69,2144.4,2136.69,2141.97,2744088.0
1740734880,2141.82,2147.0,2139.84,2145.66,1761574.0
1740734940,2145.7,2147.13,2142.37,2143.33,2414880.0
1740735000,2142.98,2149.78,2140.38,2149.36,2626948.0
1740735060,2149.47,2149.47,2143.07,2146.59,2009468.0
1740735120,2146.58,2149.33,2146.02,2146.36,2045296.0
1740735180,2146.36,2147.38,2144.61,2145.98,945018.0
1740735240,2145.92,2147.37,2144.07,2144.23,927738.0
1740735300,2144.13,2147.32,2142.06,2145.74,868910.0
1740735360,2145.73,2146.91,2142.99,2143.52,613410.0
1740735420,2143.63,2145.15,2141.83,2142.17,923412.0
1740735480,2142.36,2142.36,2138.38,2138.9,1236676.0
1740735540,2138.82,2140.97,2137.7,2140.07,851172.0
1740735600,2140.17,2141.49,2137.81,2137.81,845734.0
1740735660,2138.03,2138.07,2135.63,2137.11,1099694.0
1740735720,2137.17,2141.05,2136.39,2140.64,508740.0
1740735780,2140.84,2140.85,2136.89,2136.94,347460.0
1740735840,2136.89,2138.32,2134.98,2137.95,734080.0
1740735900,2138.01,2140.31,2136.43,2139.8,1601986.0
1740735960,2139.8,2142.35,2138.77,2142.21,533326.0
1740736020,2142.34,2142.93,2138.97,2140.3,1586506.0
1740736080,2140.18,2140.3,2134.48,2134.81,1275726.0
1740736140,2134.81,2137.98,2133.85,2136.28,1721636.0
1740736200,2136.28,2138.91,2135.26,2138.8,1129150.0
1740736260,2138.62,2142.85,2138.15,2142.17,400646.0
1740736320,2142.1,2147.66,2141.11,2144.97,927176.0
1740736380,2144.7,2145.76,2138.81,2145.64,2984522.0
1740736440,2145.68,2145.68,2140.86,2141.44,456900.0
1740736500,2141.5,2142.11,2138.84,2141.68,368166.0
1740736560,2141.6,2142.13,2139.05,2141.09,441920.0
1740736620,2141.35,2141.68,2139.53,2140.23,229798.0
1740736680,2140.28,2143.34,2139.17,2142.77,677276.0
1740736740,2142.57,2142.76,2140.18,2142.47,393476.0
1740736800,2142.47,2145.28,2142.3,2143.77,494278.0
1740736860,2143.81,2144.34,2140.7,2141.62,617102.0
1740736920,2141.62,2141.71,2138.51,2138.73,1417942.0
1740736980,2138.89,2138.9,2135.68,2136.36,554360.0
1740737040,2136.18,2137.99,2135.52,2137.52,363082.0
1740737100,2137.66,2137.66,2134.47,2134.47,612216.0
1740737160,2134.15,2134.15,2128.68,2129.15,2078390.0
1740737220,2129.61,2130.85,2128.07,2130.78,1360684.0
1740737280,2130.78,2131.74,2124.59,2125.7,1999884.0
1740737340,2125.81,2127.94,2124.72,2126.61,601220.0
1740737400,2126.73,2128.31,2125.4,2126.36,802994.0
1740737460,2126.36,2128.86,2125.91,2128.86,1023478.0
1740737520,2128.16,2130.32,2127.27,2129.8,1146160.0
1740737580,2130.24,2130.44,2127.9,2130.15,307726.0
1740737640,2130.34,2131.74,2128.94,2129.69,657354.0
1740737700,2129.67,2129.76,2126.01,2126.39,451318.0
1740737760,2126.41,2129.18,2126.34,2128.27,421916.0
1740737820,2128.27,2131.99,2127.97,2130.17,298336.0
1740737880,2130.09,2134.3,2129.98,2132.57,861624.0
1740737940,2132.98,2132.98,2129.16,2129.47,359310.0
1740738000,2129.47,2129.78,2121.69,2125.31,1837360.0
1740738060,2125.31,2125.66,2119.86,2122.18,1210124.0
1740738120,2122.18,2126.64,2121.34,2126.23,1219612.0
1740738180,2126.34,2127.8,2125.11,2126.97,619034.0
1740738240,2126.97,2128.69,2125.72,2128.64,536796.0
1740738300,2128.69,2130.93,2126.28,2126.73,357074.0
1740738360,2126.6,2127.07,2126.07,2126.28,328252.0
1740738420,2126.28,2127.35,2124.33,2127.01,410212.0
1740738480,2127.01,2128.64,2126.52,2128.46,497646.0
1740738540,2128.61,2130.99,2128.61,2130.55,774578.0
1740738600,2130.55,2133.84,2129.45,2129.46,1692720.0
1740738660,2129.55,2130.36,2125.64,2126.13,440286.0
1740738720,2126.08,2128.16,2125.47,2125.53,255598.0
1740738780,2125.7,2127.41,2124.73,2126.97,270792.0
1740738840,2126.85,2127.76,2125.39,2125.87,312358.0
1740738900,2125.69,2125.75,2121.51,2121.58,1462868.0
1740738960,2121.63,2123.27,2120.64,2121.44,450148.0
1740739020,2121.44,2122.47,2111.43,2116.48,3486782.0
1740739080,2116.49,2118.28,2114.26,2115.93,935254.0
1740739140,2115.46,2118.79,2113.92,2118.12,706472.0
1740739200,2118.25,2120.35,2117.97,2118.91,776126.0
1740739260,2118.91,2121.3,2118.4,2120.84,1050956.0
1740739320,2120.58,2120.58,2116.54,2118.87,290578.0
1740739380,2118.8,2121.32,2117.6,2120.12,419010.0
1740739440,2120.12,2122.11,2118.97,2119.88,318720.0
1740739500,2119.84,2123.27,2119.57,2122.27,544966.0
1740739560,2122.21,2123.83,2119.17,2123.52,500712.0
1740739620,2123.52,2123.86,2121.25,2123.86,454466.0
1740739680,2123.86,2127.33,2123.3,2126.42,1205800.0
1740739740,2126.42,2127.95,2124.72,2126.99,396222.0
1740739800,2126.93,2127.61,2125.18,2125.19,560250.0
1740739860,2124.74,2129.19,2123.55,2125.16,421418.0
1740739920,2124.82,2124.82,2120.76,2121.15,341428.0
1740739980,2121.07,2123.01,2120.19,2121.82,288864.0
1740740040,2121.82,2121.82,2120.13,2120.69,240842.0
1740740100,2120.62,2120.74,2115.05,2115.07,947314.0
1740740160,2115.12,2115.12,2113.42,2113.65,1353592.0
1740740220,2113.65,2115.08,2113.61,2114.84,607910.0
1740740280,2115.06,2117.8,2114.18,2115.35,476780.0
1740740340,2115.39,2117.4,2115.38,2115.76,330082.0
1740740400,2115.76,2118.59,2115.68,2115.68,1342220.0
1740740460,2115.69,2123.66,2115.69,2123.07,816740.0
1740740520,2123.24,2124.78,2122.71,2124.06,659358.0
1740740580,2123.99,2124.63,2119.23,2121.99,522004.0
1740740640,2121.77,2123.62,2120.83,2122.08,295472.0
1740740700,2121.88,2123.91,2120.37,2120.37,535550.0
1740740760,2119.82,2123.82,2119.27,2123.82,330254.0
1740740820,2123.77,2124.99,2122.47,2123.02,677072.0
1740740880,2123.19,2127.14,2122.57,2123.32,486266.0
1740740940,2123.57,2124.28,2120.69,2121.12,318868.0
1740741000,2121.03,2121.39,2119.55,2119.64,934018.0
1740741060,2119.97,2120.01,2118.28,2120.01,556302.0
1740741120,2120.63,2124.37,2120.35,2121.52,307472.0
1740741180,2121.76,2125.42,2120.68,2125.19,288012.0
1740741240,2125.18,2126.89,2124.51,2126.63,446064.0
1740741300,2126.78,2127.99,2124.35,2127.99,625398.0
1740741360,2128.05,2133.36,2127.96,2131.99,2720528.0
1740741420,2131.82,2134.12,2129.97,2130.64,568330.0
1740741480,2130.5,2130.5,2127.88,2128.53,390916.0
1740741540,2128.07,2128.36,2126.93,2127.39,390256.0
1740741600,2127.39,2128.28,2126.47,2126.81,170360.0
1740741660,2126.81,2128.76,2125.11,2127.97,267472.0
1740741720,2127.49,2127.81,2125.75,2127.81,163392.0
1740741780,2127.8,2131.7,2127.42,2128.23,288766.0
1740741840,2128.19,2132.14,2127.4,2131.89,440658.0
1740741900,2131.95,2135.47,2131.43,2135.47,619064.0
1740741960,2135.06,2138.88,2134.24,2137.0,801478.0
1740742020,2137.0,2137.38,2134.36,2135.45,990928.0
1740742080,2135.48,2136.94,2134.07,2136.31,492738.0
1740742140,2136.31,2140.36,2135.58,2138.84,728732.0
1740742200,2138.87,2139.39,2135.56,2135.56,466288.0
1740742260,2135.56,2136.39,2134.29,2135.2,520336.0
1740742320,2135.0,2135.0,2131.9,2131.9,1478012.0
1740742380,2131.47,2133.6,2130.69,2133.13,248382.0
1740742440,2133.14,2135.74,2133.07,2134.7,1415950.0
1740742500,2134.7,2135.72,2130.3,2130.35,564462.0
1740742560,2130.49,2131.43,2130.05,2131.43,258094.0
1740742620,2131.43,2133.47,2130.61,2130.61,232764.0
1740742680,2131.02,2131.15,2128.89,2129.11,357086.0
1740742740,2129.3,2132.2,2128.88,2131.88,191244.0
1740742800,2131.88,2135.74,2131.22,2134.23,382442.0
1740742860,2134.61,2140.23,2134.23,2137.9,810814.0
1740742920,2138.1,2141.76,2136.0,2139.54,928738.0
1740742980,2139.53,2140.74,2136.01,2137.58,631274.0
1740743040,2137.49,2137.49,2133.98,2134.01,372642.0
1740743100,2133.75,2134.39,2131.32,2131.78,340436.0
1740743160,2131.8,2133.29,2130.51,2131.14,389958.0
1740743220,2131.14,2135.78,2131.14,2135.73,204148.0
1740743280,2135.73,2136.56,2133.66,2134.85,313238.0
1740743340,2134.9,2135.6,2133.41,2134.06,146148.0
1740743400,2134.06,2135.22,2132.05,2132.89,468510.0
1740743460,2132.99,2134.36,2132.81,2132.98,130354.0
1740743520,2132.87,2133.94,2131.46,2132.45,327794.0
1740743580,2132.45,2132.92,2131.48,2131.6,169216.0
1740743640,2131.52,2131.59,2126.1,2126.49,999690.0
1740743700,2126.38,2127.36,2123.76,2124.15,1108236.0
1740743760,2123.86,2125.63,2121.86,2121.89,784876.0
1740743820,2122.28,2124.82,2122.28,2124.28,694886.0
1740743880,2124.28,2125.71,2122.97,2123.22,407232.0
1740743940,2123.19,2125.57,2123.07,2125.14,304652.0
1740744000,2124.52,2126.18,2122.45,2122.65,520604.0
1740744060,2122.31,2131.25,2121.35,2129.19,2114214.0
1740744120,2129.18,2130.97,2126.48,2127.07,867118.0
1740744180,2126.97,2130.13,2125.61,2125.61,451204.0
1740744240,2125.61,2129.43,2125.56,2125.78,335048.0
1740744300,2126.02,2126.02,2122.28,2122.48,685918.0
1740744360,2122.48,2126.49,2121.64,2125.17,686364.0
1740744420,2125.17,2127.89,2124.97,2126.24,366886.0
1740744480,2126.73,2127.7,2125.22,2125.49,327548.0
1740744540,2125.49,2131.49,2125.49,2130.51,947590.0
1740744600,2130.59,2132.9,2129.64,2130.86,411734.0
1740744660,2130.56,2134.99,2130.55,2134.12,471528.0
1740744720,2134.13,2135.85,2131.93,2132.52,340728.0
1740744780,2132.53,2132.83,2130.01,2130.06,360626.0
1740744840,2130.32,2131.76,2129.3,2129.3,203618.0
1740744900,2130.25,2132.97,2129.32,2129.81,379180.0
1740744960,2129.86,2135.25,2129.81,2135.25,414930.0
1740745020,2135.1,2138.22,2134.9,2138.11,738412.0
1740745080,2137.76,2138.51,2133.29,2134.03,439252.0
1740745140,2134.03,2136.32,2133.11,2134.52,208948.0
1740745200,2134.94,2136.4,2133.9,2135.97,197052.0
1740745260,2136.18,2138.28,2134.69,2134.88,277740.0
1740745320,2134.88,2135.55,2133.12,2133.12,348810.0
1740745380,2132.94,2132.94,2131.34,2132.05,305526.0
1740745440,2132.56,2132.72,2129.83,2132.03,297272.0
1740745500,2131.8,2133.95,2131.28,2131.6,187776.0
1740745560,2131.6,2133.15,2127.56,2127.56,494232.0
1740745620,2127.45,2127.45,2125.54,2125.66,465532.0
1740745680,2125.65,2126.68,2125.3,2125.76,273628.0
1740745740,2125.79,2125.91,2120.35,2120.46,1640862.0
1740745800,2120.61,2122.23,2115.9,2120.85,2666674.0
1740745860,2120.85,2121.51,2119.04,2119.04,748630.0
1740745920,2119.19,2124.68,2118.6,2122.98,830232.0
1740745980,2122.98,2123.28,2120.41,2120.77,473130.0
1740746040,2121.49,2122.14,2118.9,2119.15,582240.0
1740746100,2119.15,2119.85,2116.57,2117.15,832498.0
1740746160,2117.47,2119.7,2116.34,2119.55,327596.0
1740746220,2119.66,2120.48,2116.69,2117.44,485252.0
1740746280,2117.3,2118.52,2113.95,2115.32,1118312.0
1740746340,2115.32,2116.46,2113.39,2113.79,624730.0
1740746400,2113.32,2114.15,2110.91,2111.47,1362680.0
1740746460,2111.96,2111.96,2106.89,2110.1,2876752.0
1740746520,2110.41,2112.67,2108.81,2112.01,589402.0
1740746580,2111.83,2114.4,2111.83,2112.47,546352.0
1740746640,2113.15,2113.83,2110.26,2111.43,623638.0
1740746700,2111.46,2113.88,2110.4,2112.87,606948.0
1740746760,2113.06,2114.67,2108.96,2109.98,755192.0
1740746820,2109.93,2112.4,2108.82,2109.74,461702.0
1740746880,2109.62,2112.44,2104.42,2104.73,1749028.0
1740746940,2105.19,2111.5,2105.19,2110.89,1097052.0
1740747000,2110.94,2113.65,2109.84,2113.64,695180.0
1740747060,2113.74,2115.74,2112.01,2115.43,955614.0
1740747120,2115.43,2120.05,2113.15,2113.24,2376128.0
1740747180,2112.78,2113.51,2106.73,2108.64,1791046.0
1740747240,2108.59,2112.43,2108.59,2112.43,617970.0
1740747300,2112.64,2116.57,2111.9,2111.9,823708.0
1740747360,2111.9,2116.62,2110.12,2116.62,1089846.0
1740747420,2117.05,2120.76,2115.88,2118.12,938908.0
1740747480,2118.12,2120.1,2117.45,2119.08,568258.0
1740747540,2119.18,2121.24,2117.71,2119.44,1670250.0
1740747600,2119.44,2120.48,2117.75,2119.57,2032884.0
1740747660,2119.09,2119.91,2116.68,2118.0,626400.0
1740747720,2117.99,2118.4,2115.68,2118.15,566356.0
1740747780,2118.15,2123.5,2116.96,2123.5,904444.0
1740747840,2124.13,2128.34,2123.88,2128.14,2433744.0
1740747900,2128.14,2129.23,2124.31,2127.6,1938310.0
1740747960,2127.6,2129.65,2125.23,2125.78,913814.0
1740748020,2125.74,2133.48,2125.74,2131.98,1921048.0
1740748080,2131.65,2134.93,2130.56,2134.93,1248522.0
1740748140,2134.93,2140.99,2133.88,2140.66,2138540.0
1740748200,2140.73,2148.99,2140.63,2144.01,4687436.0
1740748260,2143.59,2145.32,2134.61,2137.15,2794346.0
1740748320,2137.21,2139.94,2132.38,2133.39,3314912.0
1740748380,2133.28,2135.88,2132.87,2135.1,666216.0
1740748440,2135.1,2135.1,2128.85,2131.19,1158494.0
1740748500,2131.42,2133.06,2129.86,2130.01,926324.0
1740748560,2129.87,2131.84,2128.06,2130.97,695652.0
1740748620,2130.93,2134.51,2129.36,2134.51,576530.0
1740748680,2134.73,2135.47,2130.88,2131.74,635080.0
1740748740,2131.85,2132.88,2130.41,2131.96,466454.0
1740748800,2131.73,2135.36,2131.42,2131.96,499160.0
1740748860,2131.47,2137.67,2130.87,2137.67,1069838.0
1740748920,2136.79,2137.31,2133.06,2133.06,1251600.0
1740748980,2132.96,2133.24,2129.64,2129.78,855450.0
1740749040,2129.92,2133.18,2129.15,2129.41,759924.0
1740749100,2129.0,2129.09,2123.51,2123.53,2777160.0
1740749160,2123.67,2125.6,2122.11,2122.88,1265114.0
1740749220,2122.51,2122.84,2120.19,2120.66,1242466.0
1740749280,2120.23,2121.65,2116.78,2120.55,1453882.0
1740749340,2121.08,2123.99,2119.28,2123.47,1008554.0
1740749400,2123.45,2160.3,2122.87,2146.41,14317172.0
1740749460,2145.28,2150.95,2138.84,2144.42,6656830.0
1740749520,2144.95,2146.51,2135.22,2139.87,3757880.0
1740749580,2139.99,2140.2,2136.14,2137.8,1637642.0
1740749640,2138.91,2146.17,2137.92,2145.88,3218418.0
1740749700,2146.02,2152.51,2142.9,2151.15,2496982.0
1740749760,2150.97,2158.19,2150.0,2154.7,3998608.0
1740749820,2154.31,2160.77,2151.23,2157.19,3202946.0
1740749880,2157.02,2160.44,2152.64,2152.64,1915142.0
1740749940,2152.64,2153.76,2148.86,2148.86,1697916.0
1740750000,2148.83,2156.36,2148.79,2155.21,1516984.0
1740750060,2155.77,2159.95,2154.76,2154.76,1282808.0
1740750120,2154.51,2157.43,2152.84,2155.59,1349586.0
1740750180,2155.4,2155.4,2150.49,2150.49,1287914.0
1740750240,2150.71,2154.42,2149.19,2154.42,1180186.0
1740750300,2154.42,2156.08,2152.79,2153.22,1179850.0
1740750360,2153.3,2154.81,2149.02,2149.48,1228402.0
1740750420,2149.65,2156.63,2149.27,2156.04,1057614.0
1740750480,2156.32,2160.36,2155.27,2158.42,1342540.0
1740750540,2158.63,2162.62,2158.21,2159.14,1930808.0
1740750600,2159.14,2160.39,2155.81,2156.1,1200444.0
1740750660,2155.25,2158.85,2152.32,2158.19,1122926.0
1740750720,2158.19,2160.49,2157.77,2158.53,1091918.0
1740750780,2158.47,2159.85,2156.22,2159.11,873274.0
1740750840,2159.12,2159.59,2156.47,2157.3,736468.0
1740750900,2157.04,2157.04,2149.23,2149.23,2854914.0
1740750960,2149.36,2152.77,2148.08,2151.79,1032416.0
1740751020,2151.79,2151.79,2147.55,2149.75,1190448.0
1740751080,2150.46,2151.85,2148.47,2151.57,527036.0
1740751140,2151.36,2152.05,2149.55,2150.51,358320.0
1740751200,2150.51,2159.84,2150.07,2158.14,1549808.0
1740751260,2157.85,2159.7,2155.07,2157.01,1415342.0
1740751320,2157.37,2160.27,2156.07,2159.88,1227836.0
1740751380,2159.82,2160.05,2156.99,2157.2,714766.0
1740751440,2157.1,2166.69,2157.01,2166.07,2160974.0
1740751500,2166.02,2172.96,2164.35,2172.96,4168254.0
1740751560,2173.67,2177.61,2171.0,2176.39,4845600.0
1740751620,2177.92,2181.65,2176.72,2181.65,3975234.0
1740751680,2181.67,2188.9,2181.65,2185.53,5559540.0
1740751740,2185.53,2185.97,2180.01,2180.01,2707862.0
1740751800,2180.39,2180.39,2171.86,2175.14,2652994.0
1740751860,2174.99,2175.57,2170.27,2170.28,1463708.0
1740751920,2170.0,2172.55,2168.95,2171.3,1145758.0
1740751980,2171.34,2172.88,2168.17,2168.17,1477862.0
1740752040,2168.05,2171.14,2167.02,2170.13,985546.0
1740752100,2170.12,2170.63,2165.74,2166.63,1133824.0
1740752160,2166.6,2171.14,2166.6,2169.89,957888.0
1740752220,2170.06,2175.98,2170.06,2172.8,961064.0
1740752280,2172.77,2174.14,2170.78,2170.82,467424.0
1740752340,2170.33,2170.33,2162.72,2165.69,1531434.0
1740752400,2165.79,2166.13,2161.82,2164.15,3229166.0
1740752460,2163.96,2164.6,2158.71,2161.49,2807228.0
1740752520,2160.99,2164.39,2160.99,2162.57,952618.0
1740752580,2162.14,2165.61,2161.09,2161.85,512790.0
1740752640,2161.99,2162.56,2158.81,2159.86,761246.0
1740752700,2159.64,2161.99,2158.02,2161.99,1183606.0
1740752760,2161.95,2165.11,2161.43,2164.5,633046.0
1740752820,2165.15,2165.82,2159.49,2160.42,587762.0
1740752880,2160.08,2164.22,2160.08,2161.77,717296.0
1740752940,2161.77,2165.06,2160.73,2165.06,525462.0
1740753000,2164.24,2164.24,2155.78,2155.78,2129542.0
1740753060,2153.28,2153.83,2145.54,2146.21,4115362.0
1740753120,2146.21,2152.88,2145.29,2146.38,3956590.0
1740753180,2146.42,2150.11,2136.42,2143.07,3782208.0
1740753240,2144.06,2144.83,2138.47,2138.47,2394738.0
1740753300,2138.29,2148.39,2138.24,2145.66,2277756.0
1740753360,2146.23,2155.0,2145.95,2154.98,2889358.0
1740753420,2154.7,2157.15,2149.55,2154.77,1403504.0
1740753480,2155.15,2158.14,2152.19,2155.45,1335040.0
1740753540,2155.45,2160.52,2154.36,2158.26,1858628.0
1740753600,2157.17,2161.25,2154.34,2156.02,1158568.0
1740753660,2156.02,2165.3,2156.02,2165.09,1757460.0
1740753720,2164.33,2170.87,2161.74,2170.87,2148668.0
1740753780,2172.32,2173.6,2168.46,2170.49,1956426.0
1740753840,2170.05,2173.65,2168.44,2171.64,1112022.0
1740753900,2171.8,2176.28,2169.89,2176.11,1878594.0
1740753960,2175.81,2179.25,2174.07,2174.1,2136458.0
1740754020,2173.76,2174.54,2168.3,2168.96,1505274.0
1740754080,2168.96,2181.55,2168.96,2181.55,2256462.0
1740754140,2181.55,2181.55,2174.78,2175.56,1665658.0
1740754200,2175.56,2177.72,2171.84,2172.2,1064202.0
1740754260,2172.7,2174.95,2171.49,2174.06,1174512.0
1740754320,2174.62,2175.64,2168.94,2170.01,1235020.0
1740754380,2169.73,2169.84,2167.12,2168.97,1154144.0
1740754440,2169.26,2170.92,2166.91,2170.52,598588.0
1740754500,2170.52,2171.36,2161.35,2162.67,1504980.0
1740754560,2163.0,2165.58,2162.5,2163.63,1121808.0
1740754620,2163.51,2166.1,2161.06,2161.06,660214.0
1740754680,2161.16,2163.65,2161.06,2162.09,703486.0
1740754740,2162.35,2166.45,2162.35,2165.74,560132.0
1740754800,2165.5,2170.1,2163.35,2169.48,1756436.0
1740754860,2170.0,2170.79,2163.76,2169.34,1044564.0
1740754920,2169.08,2176.0,2169.08,2174.15,1301900.0
1740754980,2174.13,2174.28,2165.47,2167.3,1104748.0
1740755040,2166.62,2173.43,2166.46,2172.68,636364.0
1740755100,2172.73,2173.12,2170.47,2170.94,779424.0
1740755160,2170.96,2182.89,2170.69,2181.41,2650794.0
1740755220,2181.47,2183.93,2180.61,2183.27,1528644.0
1740755280,2182.97,2185.83,2180.1,2183.48,2001008.0
1740755340,2184.34,2186.56,2182.86,2185.15,1585910.0
1740755400,2185.26,2190.45,2184.49,2190.34,2200890.0
1740755460,2190.8,2191.55,2186.4,2187.99,2626828.0
1740755520,2187.72,2193.89,2187.06,2193.41,3417730.0
1740755580,2192.96,2194.8,2190.36,2192.74,1346826.0
1740755640,2192.61,2201.05,2191.54,2200.93,3332108.0
1740755700,2200.79,2201.02,2194.8,2198.84,2321366.0
1740755760,2199.0,2206.88,2197.22,2204.52,3073412.0
1740755820,2203.69,2206.48,2200.98,2205.27,2272008.0
1740755880,2205.21,2205.21,2196.47,2199.63,2465272.0
1740755940,2198.93,2201.09,2196.72,2196.98,1287288.0
1740756000,2196.98,2199.95,2194.07,2197.66,3421938.0
1740756060,2197.45,2199.23,2195.67,2197.95,1264974.0
1740756120,2197.66,2205.6,2197.11,2204.88,1586878.0
1740756180,2204.33,2208.88,2204.01,2208.6,3562936.0
1740756240,2208.44,2214.25,2205.94,2212.49,3131806.0
1740756300,2212.57,2220.14,2211.57,2217.55,4524014.0
1740756360,2217.72,2218.08,2215.55,2216.81,3222944.0
1740756420,2216.2,2219.3,2214.23,2217.95,2272504.0
1740756480,2218.45,2219.92,2217.49,2218.94,1279982.0
1740756540,2218.74,2222.61,2218.74,2222.59,2664086.0
1740756600,2222.61,2223.38,2221.07,2221.3,3382270.0
1740756660,2221.2,2227.51,2221.2,2222.71,2458288.0
1740756720,2222.1,2223.37,2215.72,2216.31,3036196.0
1740756780,2216.37,2216.46,2213.39,2213.49,2258764.0
1740756840,2213.77,2214.0,2210.05,2210.05,2884348.0
1740756900,2209.77,2213.06,2208.71,2208.88,2335170.0
1740756960,2208.86,2212.44,2207.95,2208.89,1897418.0
1740757020,2208.72,2210.45,2207.65,2210.45,1211624.0
1740757080,2210.68,2211.82,2207.42,2208.45,1201088.0
1740757140,2208.56,2209.89,2206.25,2206.25,1347650.0
1740757200,2206.47,2209.91,2206.26,2209.66,1019420.0
1740757260,2209.66,2213.18,2209.66,2210.16,1588112.0
1740757320,2210.16,2211.25,2208.91,2210.85,939016.0
1740757380,2210.7,2213.88,2210.32,2211.68,1242380.0
1740757440,2211.51,2215.66,2210.68,2211.64,1007772.0
1740757500,2211.74,2219.27,2211.48,2219.27,1073408.0
1740757560,2219.19,2221.52,2215.42,2220.09,1273460.0
1740757620,2220.06,2221.48,2214.69,2215.23,1922104.0
1740757680,2215.23,2216.16,2213.68,2213.81,719744.0
1740757740,2213.69,2214.24,2210.72,2214.24,921006.0
1740757800,2214.01,2217.77,2213.65,2217.33,1544070.0
1740757860,2216.52,2223.02,2215.75,2222.39,1024238.0
1740757920,2222.39,2223.14,2218.07,2219.53,1016914.0
1740757980,2219.34,2221.06,2218.5,2220.77,521526.0
1740758040,2221.09,2225.53,2221.09,2223.01,1605104.0
1740758100,2221.78,2221.78,2219.68,2220.24,994780.0
1740758160,2220.24,2220.53,2218.09,2218.63,712278.0
1740758220,2218.93,2219.58,2217.23,2217.48,713132.0
1740758280,2217.6,2220.03,2217.48,2219.65,559356.0
1740758340,2219.57,2222.4,2218.93,2221.68,1064528.0
1740758400,2221.68,2222.24,2219.0,2221.03,1419254.0
1740758460,2221.0,2225.69,2220.39,2225.24,1314850.0
1740758520,2225.56,2227.85,2222.65,2225.62,2900566.0
1740758580,2225.47,2226.53,2222.48,2223.19,1080276.0
1740758640,2222.47,2222.47,2217.27,2219.44,1549958.0
1740758700,2218.67,2224.71,2217.77,2223.48,1227864.0
1740758760,2223.08,2225.51,2220.87,2221.87,568724.0
1740758820,2222.13,2222.72,2216.81,2217.81,716680.0
1740758880,2217.81,2217.81,2214.06,2215.42,957178.0
1740758940,2215.26,2215.53,2211.83,2212.27,1494456.0
1740759000,2212.21,2213.99,2211.26,2213.37,1188034.0
1740759060,2213.09,2215.36,2208.86,2208.88,1944660.0
1740759120,2208.88,2210.43,2207.05,2207.22,3882464.0
1740759180,2207.43,2209.25,2207.01,2208.94,971534.0
1740759240,2208.93,2211.69,2208.66,2210.37,1285956.0
1740759300,2210.48,2211.19,2207.97,2210.32,756320.0
1740759360,2209.77,2209.89,2205.44,2208.61,1833768.0
1740759420,2208.94,2214.28,2208.45,2213.49,1257566.0
1740759480,2213.49,2216.58,2211.95,2212.86,899028.0
1740759540,2212.91,2214.01,2211.28,2211.81,400400.0
1740759600,2211.49,2217.44,2211.49,2216.71,929786.0
1740759660,2216.36,2220.18,2215.77,2220.1,963616.0
1740759720,2219.67,2219.68,2214.95,2215.33,787910.0
1740759780,2215.33,2215.7,2213.61,2214.52,411074.0
1740759840,2214.52,2215.1,2209.8,2211.27,715608.0
1740759900,2211.64,2213.62,2210.72,2211.11,762806.0
1740759960,2210.45,2213.19,2208.09,2209.49,880768.0
1740760020,2209.84,2212.11,2209.76,2211.77,656552.0
1740760080,2211.48,2215.1,2210.93,2211.62,414814.0
1740760140,2211.62,2214.75,2211.47,2211.47,570136.0
1740760200,2210.9,2212.39,2208.01,2208.01,843382.0
1740760260,2208.5,2212.99,2208.5,2212.99,530740.0
1740760320,2212.95,2216.41,2212.85,2215.07,680528.0
1740760380,2215.07,2216.99,2214.7,2216.66,596852.0
1740760440,2217.66,2217.86,2213.01,2215.93,522806.0
1740760500,2216.05,2217.37,2215.1,2216.36,344164.0
1740760560,2216.28,2221.59,2216.28,2221.59,1275410.0
1740760620,2221.59,2224.18,2221.14,2224.18,1856910.0
1740760680,2223.25,2229.54,2223.25,2229.27,3111212.0
1740760740,2229.74,2236.5,2228.6,2233.51,4463472.0
1740760800,2233.89,2239.38,2230.66,2239.38,2295218.0
1740760860,2239.54,2244.59,2238.52,2238.52,3423580.0
1740760920,2238.89,2240.87,2234.06,2236.03,2326920.0
1740760980,2236.16,2237.66,2231.41,2235.16,2262120.0
1740761040,2234.98,2235.12,2230.6,2231.25,988578.0
1740761100,2231.37,2234.45,2227.14,2227.14,1858408.0
1740761160,2227.17,2228.95,2225.14,2227.28,1057116.0
1740761220,2227.69,2228.02,2225.36,2227.44,996378.0
1740761280,2228.01,2228.32,2222.87,2224.31,1073968.0
1740761340,2224.44,2224.44,2218.5,2221.51,1951670.0
1740761400,2221.73,2221.73,2216.46,2219.11,1587322.0
1740761460,2219.11,2221.04,2218.32,2220.66,673944.0
1740761520,2220.67,2227.7,2220.67,2226.8,948540.0
1740761580,2226.81,2226.81,2223.34,2223.91,523876.0
1740761640,2223.77,2229.24,2223.27,2229.11,894634.0
1740761700,2229.54,2229.54,2225.16,2225.66,514000.0
1740761760,2225.56,2227.01,2224.07,2224.07,508384.0
1740761820,2224.07,2224.07,2221.21,2222.89,414252.0
1740761880,2222.96,2223.86,2221.26,2223.5,295246.0
1740761940,2223.5,2224.26,2220.42,2221.75,416526.0
1740762000,2221.75,2222.82,2219.28,2219.75,864534.0
1740762060,2220.07,2224.64,2219.28,2221.6,571070.0
1740762120,2221.76,2222.51,2218.99,2219.2,462354.0
1740762180,2218.79,2220.23,2218.01,2220.23,583196.0
1740762240,2220.07,2222.76,2220.07,2221.07,457848.0
1740762300,2220.8,2222.96,2220.32,2222.77,404026.0
1740762360,2222.24,2223.53,2217.82,2218.73,751150.0
1740762420,2218.63,2225.15,2218.03,2225.07,524570.0
1740762480,2224.94,2224.94,2223.04,2224.39,479668.0
1740762540,2224.34,2224.9,2222.51,2224.64,556396.0
1740762600,2224.64,2228.62,2224.23,2227.02,813794.0
1740762660,2226.88,2229.82,2225.55,2228.61,735022.0
1740762720,2228.24,2228.76,2225.56,2228.31,468264.0
1740762780,2228.41,2228.53,2225.15,2226.03,380634.0
1740762840,2225.78,2229.98,2225.44,2229.67,513334.0
1740762900,2229.48,2233.4,2227.11,2227.11,1225052.0
1740762960,2227.85,2228.53,2226.19,2227.73,662082.0
1740763020,2227.47,2233.91,2227.1,2233.53,651920.0
1740763080,2233.74,2236.34,2233.32,2234.31,856764.0
1740763140,2234.65,2240.26,2234.65,2237.24,1466560.0
1740763200,2237.07,2239.86,2235.96,2238.73,812016.0
1740763260,2237.97,2237.97,2234.32,2235.51,1319862.0
1740763320,2235.18,2239.61,2233.07,2233.37,843088.0
1740763380,2233.7,2233.89,2225.46,2226.49,1375156.0
1740763440,2225.62,2226.4,2223.93,2226.14,973514.0
1740763500,2226.15,2226.87,2224.55,2226.19,730346.0
1740763560,2225.94,2231.59,2225.94,2230.4,531648.0
1740763620,2230.25,2231.58,2228.59,2229.35,381628.0
1740763680,2229.22,2232.91,2229.22,2230.59,362634.0
1740763740,2230.08,2235.66,2230.02,2233.59,463844.0
1740763800,2233.18,2236.8,2233.18,2235.04,603188.0
1740763860,2235.23,2235.23,2229.11,2230.47,576450.0
1740763920,2230.47,2231.39,2227.28,2228.26,464210.0
1740763980,2228.26,2229.86,2226.72,2227.85,325282.0
1740764040,2227.6,2228.27,2225.64,2225.71,692288.0
1740764100,2225.7,2229.26,2225.58,2226.28,299886.0
1740764160,2226.93,2228.77,2224.85,2225.27,363548.0
1740764220,2225.17,2225.51,2224.04,2224.13,496304.0
1740764280,2224.13,2224.95,2223.28,2223.48,609594.0
1740764340,2223.48,2224.79,2218.85,2220.05,1834412.0
1740764400,2220.24,2221.45,2217.97,2219.25,1583606.0
1740764460,2218.62,2219.65,2215.99,2216.02,1006798.0
1740764520,2216.9,2218.67,2214.44,2214.6,1098826.0
1740764580,2214.6,2215.33,2212.2,2213.97,1263432.0
1740764640,2213.9,2215.86,2210.93,2212.8,725028.0
1740764700,2212.04,2215.43,2212.04,2214.01,1217896.0
1740764760,2214.11,2215.84,2210.01,2211.09,1057874.0
1740764820,2210.85,2213.43,2209.84,2213.43,1237050.0
1740764880,2213.33,2213.63,2209.78,2209.82,468228.0
1740764940,2209.88,2210.56,2207.82,2208.9,1098034.0
1740765000,2209.02,2210.89,2207.61,2208.28,686292.0
1740765060,2209.0,2213.59,2208.66,2211.24,547822.0
1740765120,2211.74,2213.84,2211.56,2213.66,533490.0
1740765180,2213.7,2217.55,2213.7,2217.05,912306.0
1740765240,2217.09,2217.3,2215.11,2216.05,396418.0
1740765300,2216.0,2216.06,2213.48,2214.14,399814.0
1740765360,2213.66,2214.66,2211.1,2211.1,337566.0
1740765420,2211.1,2212.19,2210.25,2210.25,370374.0
1740765480,2210.58,2211.37,2208.68,2209.55,423004.0
1740765540,2209.55,2209.93,2208.53,2208.61,551670.0
1740765600,2208.59,2212.89,2208.4,2212.07,782308.0
1740765660,2212.07,2214.47,2210.4,2214.0,334360.0
1740765720,2214.04,2217.74,2213.77,2215.0,587670.0
1740765780,2215.0,2215.12,2210.56,2210.84,451340.0
1740765840,2210.29,2210.82,2207.39,2207.59,547994.0
1740765900,2207.17,2210.74,2207.15,2208.26,443348.0
1740765960,2208.27,2213.3,2207.93,2213.3,624698.0
1740766020,2213.17,2213.17,2210.19,2212.39,878854.0
1740766080,2212.39,2212.65,2210.88,2211.83,590612.0
1740766140,2211.8,2211.93,2210.47,2211.17,210724.0
1740766200,2211.16,2212.12,2209.67,2211.69,328238.0
1740766260,2211.64,2211.64,2207.67,2209.43,400686.0
1740766320,2209.43,2215.25,2209.12,2213.74,570238.0
1740766380,2213.47,2214.64,2213.47,2213.55,273268.0
1740766440,2213.61,2216.34,2212.94,2216.34,320746.0
1740766500,2216.45,2221.78,2216.3,2221.78,1128564.0
1740766560,2221.65,2224.6,2214.15,2215.03,2149708.0
1740766620,2215.03,2216.31,2210.6,2210.6,934902.0
1740766680,2210.26,2212.08,2206.01,2206.55,705192.0
1740766740,2206.43,2206.84,2196.78,2198.84,4829070.0
1740766800,2199.37,2201.36,2198.64,2198.76,2062436.0
1740766860,2198.76,2203.48,2196.15,2197.41,1077136.0
1740766920,2197.64,2201.44,2197.64,2201.44,976098.0
1740766980,2202.02,2204.54,2201.81,2202.72,525122.0
1740767040,2202.72,2202.72,2192.29,2192.78,2488238.0
1740767100,2193.05,2198.05,2193.05,2198.0,1564880.0
1740767160,2197.72,2199.22,2193.85,2199.0,805972.0
1740767220,2199.18,2204.23,2199.18,2201.55,826210.0
1740767280,2201.17,2203.94,2201.17,2203.53,587232.0
1740767340,2203.31,2208.82,2202.82,2208.82,849100.0
1740767400,2208.82,2212.86,2205.07,2209.97,1590362.0
1740767460,2209.91,2216.84,2209.41,2216.44,1066098.0
1740767520,2216.23,2217.55,2211.34,2212.16,1435078.0
1740767580,2211.95,2216.45,2211.24,2216.43,510498.0
1740767640,2216.49,2222.93,2215.56,2220.64,1352910.0
1740767700,2220.49,2222.23,2218.01,2221.36,809224.0
1740767760,2220.67,2230.31,2220.67,2229.85,1171138.0
1740767820,2229.85,2239.18,2228.97,2236.66,2837184.0
1740767880,2236.42,2236.42,2226.44,2227.54,1230324.0
1740767940,2226.6,2230.7,2226.6,2228.53,565040.0
1740768000,2228.53,2234.36,2228.53,2230.55,863756.0
1740768060,2229.88,2231.76,2227.07,2228.48,479640.0
1740768120,2228.44,2229.37,2225.1,2226.59,600916.0
1740768180,2226.59,2227.44,2223.56,2223.56,329320.0
1740768240,2223.52,2228.04,2223.34,2226.01,482536.0
1740768300,2225.95,2229.1,2225.51,2227.79,453712.0
1740768360,2227.79,2229.7,2224.53,2228.44,357064.0
1740768420,2228.39,2230.07,2226.6,2227.37,313828.0
1740768480,2226.93,2229.94,2226.77,2227.62,367188.0
1740768540,2227.68,2228.76,2224.8,2226.57,468540.0
1740768600,2226.5,2229.11,2225.51,2227.4,353198.0
1740768660,2227.46,2236.24,2227.46,2236.24,663292.0
1740768720,2235.86,2257.51,2234.65,2244.3,6986960.0
1740768780,2245.47,2248.01,2240.26,2240.83,2942246.0
1740768840,2241.18,2245.22,2240.72,2241.64,663466.0
1740768900,2241.75,2242.32,2236.51,2236.51,1082350.0
1740768960,2236.51,2238.78,2231.49,2233.57,786624.0
1740769020,2233.77,2235.01,2231.24,2231.42,567392.0
1740769080,2231.26,2231.63,2225.52,2226.05,1151706.0
1740769140,2226.05,2229.49,2226.05,2227.34,515100.0
1740769200,2227.76,2231.93,2227.45,2231.92,669394.0
1740769260,2231.84,2235.74,2231.84,2233.26,946796.0
1740769320,2233.25,2233.55,2229.88,2232.23,691384.0
1740769380,2233.16,2233.16,2228.16,2228.28,376466.0
1740769440,2228.2,2230.51,2227.44,2228.53,645882.0
1740769500,2228.56,2234.34,2228.01,2232.68,953362.0
1740769560,2232.52,2233.2,2228.99,2232.3,541450.0
1740769620,2232.15,2234.72,2230.01,2230.01,359702.0
1740769680,2230.01,2232.82,2224.51,2224.51,787932.0
1740769740,2224.69,2227.55,2223.82,2226.59,466448.0
1740769800,2226.68,2227.19,2223.22,2224.85,625570.0
1740769860,2224.39,2226.49,2221.43,2222.9,602348.0
1740769920,2222.75,2225.79,2222.27,2224.93,499218.0
1740769980,2224.93,2224.93,2220.17,2220.46,497626.0
1740770040,2220.19,2223.48,2220.19,2222.21,285846.0
1740770100,2222.16,2227.19,2222.03,2226.81,493918.0
1740770160,2226.6,2227.35,2222.81,2223.28,438538.0
1740770220,2222.74,2226.16,2222.74,2225.44,222504.0
1740770280,2225.53,2232.38,2225.53,2231.8,530272.0
1740770340,2232.24,2232.57,2228.56,2232.05,445676.0
1740770400,2231.88,2232.32,2228.36,2230.6,514494.0
1740770460,2230.26,2230.66,2225.53,2225.59,275264.0
1740770520,2225.41,2226.2,2222.53,2223.78,321368.0
1740770580,2223.83,2226.28,2223.78,2223.8,326358.0
1740770640,2223.8,2226.32,2223.53,2225.31,97842.0
1740770700,2225.31,2229.39,2224.62,2227.12,332234.0
1740770760,2227.27,2229.35,2225.7,2227.78,283552.0
1740770820,2227.64,2229.73,2227.64,2228.31,179182.0
1740770880,2228.6,2229.89,2228.02,2228.24,181798.0
1740770940,2228.25,2229.9,2227.84,2229.67,199712.0
1740771000,2229.77,2230.9,2226.34,2230.71,693924.0
1740771060,2230.8,2231.68,2228.8,2230.23,406228.0
1740771120,2229.78,2233.86,2228.99,2233.16,436698.0
1740771180,2233.16,2236.88,2232.36,2236.88,547238.0
1740771240,2236.94,2236.94,2230.83,2230.83,264966.0
1740771300,2230.82,2231.98,2228.01,2231.27,326710.0
1740771360,2231.27,2234.71,2230.02,2231.82,286202.0
1740771420,2231.63,2233.61,2230.01,2230.7,158894.0
1740771480,2230.58,2231.81,2228.82,2230.99,179802.0
1740771540,2230.61,2232.97,2230.05,2231.88,97264.0
1740771600,2231.99,2232.77,2228.4,2228.4,329424.0
1740771660,2228.74,2231.4,2228.3,2230.09,173418.0
1740771720,2230.09,2232.93,2230.09,2232.53,182452.0
1740771780,2232.53,2236.82,2232.08,2236.67,386680.0
1740771840,2236.8,2237.38,2235.13,2236.86,437756.0
1740771900,2236.61,2237.53,2234.61,2234.68,294540.0
1740771960,2234.68,2235.7,2234.35,2235.29,266306.0
1740772020,2235.63,2236.34,2231.31,2232.81,458730.0
1740772080,2232.92,2235.43,2232.82,2234.16,283654.0
1740772140,2234.29,2234.29,2230.6,2230.61,203802.0
1740772200,2230.61,2233.06,2227.86,2230.97,445032.0
1740772260,2230.93,2231.09,2227.62,2229.12,292030.0
1740772320,2229.27,2229.27,2226.63,2227.53,295254.0
1740772380,2227.37,2228.27,2224.26,2226.31,375514.0
1740772440,2226.24,2229.14,2225.61,2226.82,218662.0
1740772500,2227.15,2228.68,2225.47,2225.69,340718.0
1740772560,2225.69,2227.44,2225.0,2227.26,154082.0
1740772620,2227.26,2228.16,2225.96,2227.02,136588.0
1740772680,2227.42,2228.77,2226.17,2227.49,153770.0
1740772740,2227.51,2230.64,2227.07,2229.18,202588.0
1740772800,2229.35,2230.62,2228.56,2228.85,431192.0
1740772860,2228.57,2229.27,2226.35,2227.05,336034.0
1740772920,2226.86,2229.57,2225.57,2229.05,237396.0
1740772980,2229.05,2233.48,2229.05,2231.56,338296.0
1740773040,2231.66,2235.12,2231.3,2234.52,342570.0
1740773100,2234.85,2234.85,2231.89,2233.99,296354.0
1740773160,2233.81,2235.73,2233.19,2234.68,291574.0
1740773220,2234.68,2234.68,2232.09,2232.09,326312.0
1740773280,2231.92,2235.8,2231.86,2235.44,219150.0
1740773340,2235.44,2236.6,2234.89,2236.4,278038.0
1740773400,2236.44,2237.14,2233.44,2233.45,304734.0
1740773460,2233.45,2233.95,2230.58,2232.98,470196.0
1740773520,2232.88,2233.36,2229.1,2229.88,299500.0
1740773580,2230.01,2232.14,2229.81,2229.82,210382.0
1740773640,2229.81,2229.81,2225.86,2226.13,412962.0
1740773700,2226.11,2226.73,2225.0,2225.01,764880.0
1740773760,2225.01,2227.0,2222.4,2223.31,987936.0
1740773820,2223.31,2223.45,2215.22,2215.86,1929350.0
1740773880,2215.94,2217.99,2215.34,2217.66,586828.0
1740773940,2217.66,2218.53,2210.01,2211.25,1145126.0
1740774000,2210.3,2211.66,2208.98,2210.41,1386168.0
1740774060,2210.24,2210.53,2202.52,2202.97,2084122.0
1740774120,2203.0,2204.25,2198.03,2200.37,2628432.0
1740774180,2200.64,2201.97,2199.17,2199.34,1395520.0
1740774240,2199.34,2202.93,2197.94,2202.86,779096.0
1740774300,2202.85,2205.97,2202.54,2204.0,746390.0
1740774360,2204.0,2205.39,2202.02,2202.89,382620.0
1740774420,2203.3,2206.84,2203.3,2205.45,448858.0
1740774480,2204.98,2207.26,2204.81,2204.93,467080.0
1740774540,2204.93,2207.61,2204.93,2205.9,291378.0
1740774600,2206.02,2207.2,2204.49,2205.25,592348.0
1740774660,2205.13,2206.2,2203.56,2205.61,450886.0
1740774720,2205.6,2207.09,2203.51,2203.68,404386.0
1740774780,2203.85,2204.99,2202.16,2204.8,366056.0
1740774840,2204.86,2204.86,2199.01,2199.28,460264.0
1740774900,2199.06,2201.5,2198.48,2199.39,522062.0
1740774960,2199.96,2204.1,2199.96,2202.69,291678.0
1740775020,2202.69,2205.68,2202.37,2202.85,432030.0
1740775080,2202.73,2204.12,2201.8,2203.48,287624.0
1740775140,2203.67,2207.12,2203.67,2204.86,378904.0
1740775200,2204.86,2207.32,2204.74,2206.79,297964.0
1740775260,2206.66,2206.88,2202.96,2205.19,347766.0
1740775320,2205.54,2205.8,2202.61,2203.18,257016.0
1740775380,2203.18,2206.61,2202.56,2205.39,356800.0
1740775440,2205.39,2208.54,2205.39,2208.54,290024.0
1740775500,2207.59,2208.21,2203.35,2204.62,430416.0
1740775560,2204.62,2207.04,2203.48,2206.23,243182.0
1740775620,2205.78,2207.42,2203.56,2207.28,491498.0
1740775680,2207.56,2207.84,2204.37,2205.94,500528.0
1740775740,2205.57,2206.89,2204.77,2206.61,306830.0
1740775800,2206.71,2208.08,2205.6,2205.83,984046.0
1740775860,2206.34,2213.46,2206.03,2211.12,1039210.0
1740775920,2211.6,2211.6,2209.92,2210.77,327534.0
1740775980,2210.92,2216.39,2210.92,2214.07,672230.0
1740776040,2214.15,2215.34,2211.7,2214.51,410940.0
1740776100,2214.68,2219.57,2214.68,2217.92,729092.0
1740776160,2218.15,2218.95,2214.64,2215.39,391414.0
1740776220,2215.33,2216.76,2213.98,2216.74,311016.0
1740776280,2216.8,2219.18,2216.8,2217.08,330468.0
1740776340,2217.23,2220.43,2215.34,2216.61,1315536.0
1740776400,2215.65,2215.65,2211.87,2213.68,1295060.0
1740776460,2213.68,2214.59,2211.42,2212.22,270140.0
1740776520,2212.68,2214.95,2212.68,2212.73,270510.0
1740776580,2212.69,2213.69,2211.6,2212.62,261064.0
1740776640,2212.62,2217.94,2212.62,2215.12,376934.0
1740776700,2215.12,2216.25,2214.31,2215.84,163910.0
1740776760,2215.85,2220.63,2215.85,2220.4,306242.0
1740776820,2220.22,2222.98,2219.8,2220.4,463320.0
1740776880,2220.49,2222.96,2220.49,2222.08,406088.0
1740776940,2222.22,2225.74,2222.22,2225.62,427882.0
1740777000,2225.79,2229.87,2225.79,2229.87,820764.0
1740777060,2229.95,2231.14,2227.88,2229.14,850724.0
1740777120,2229.14,2233.08,2229.14,2233.03,779148.0
1740777180,2233.27,2233.72,2229.5,2230.36,597830.0
1740777240,2230.3,2230.46,2226.53,2227.22,460220.0
1740777300,2227.32,2228.28,2226.19,2227.47,343980.0
1740777360,2227.54,2230.75,2227.54,2229.2,303150.0
1740777420,2229.16,2229.69,2224.56,2224.8,341306.0
1740777480,2224.8,2225.91,2223.5,2225.47,250284.0
1740777540,2225.33,2226.34,2224.57,2225.99,189038.0
1740777600,2225.99,2227.44,2224.4,2224.4,250518.0
1740777660,2224.74,2227.86,2224.35,2225.48,230170.0
1740777720,2225.45,2226.64,2224.71,2225.14,184262.0
1740777780,2225.23,2225.65,2223.59,2223.61,143950.0
1740777840,2223.57,2225.32,2222.5,2222.62,246108.0
1740777900,2222.51,2222.51,2219.89,2219.96,629498.0
1740777960,2219.99,2220.45,2217.82,2219.26,509716.0
1740778020,2219.26,2219.47,2217.88,2218.69,268252.0
1740778080,2218.69,2220.07,2218.69,2219.14,136446.0
1740778140,2219.09,2219.47,2217.63,2217.8,119274.0
1740778200,2218.0,2218.95,2215.79,2215.79,426066.0
1740778260,2215.57,2215.74,2210.73,2211.48,1114596.0
1740778320,2211.53,2215.72,2211.53,2215.19,450126.0
1740778380,2215.19,2216.59,2215.19,2215.93,208744.0
1740778440,2216.0,2217.34,2213.97,2216.63,144320.0
1740778500,2216.62,2216.62,2213.71,2214.18,131742.0
1740778560,2214.18,2215.03,2210.35,2210.35,189580.0
1740778620,2209.97,2212.89,2209.46,2212.1,366204.0
1740778680,2212.1,2216.18,2212.1,2215.77,811254.0
1740778740,2215.67,2215.85,2214.67,2214.67,93598.0
1740778800,2214.67,2215.62,2213.98,2214.19,170688.0
1740778860,2214.19,2214.71,2212.5,2212.57,98984.0
1740778920,2212.5,2215.89,2212.12,2215.89,204010.0
1740778980,2216.43,2220.35,2216.43,2219.61,323782.0
1740779040,2219.48,2222.5,2219.09,2219.09,342326.0
1740779100,2219.15,2221.07,2218.31,2220.96,174644.0
1740779160,2221.12,2224.64,2220.96,2224.64,245498.0
1740779220,2225.18,2227.99,2225.18,2227.01,482472.0
1740779280,2227.01,2228.0,2224.28,2224.43,258138.0
1740779340,2224.43,2224.43,2222.51,2222.52,230160.0
1740779400,2222.52,2227.0,2222.43,2226.59,767652.0
1740779460,2226.53,2226.93,2224.87,2224.94,254488.0
1740779520,2224.94,2225.19,2221.55,2221.59,197184.0
1740779580,2221.59,2222.03,2220.01,2220.01,126052.0
1740779640,2220.01,2222.15,2219.59,2222.15,133076.0
1740779700,2222.15,2224.93,2221.7,2221.94,196080.0
1740779760,2221.94,2223.54,2221.4,2223.54,99978.0
1740779820,2223.69,2224.39,2222.75,2223.89,125926.0
1740779880,2223.59,2224.88,2223.48,2224.84,230626.0
1740779940,2224.72,2225.44,2222.28,2224.39,244452.0
1740780000,2224.19,2225.94,2222.57,2222.62,205450.0
1740780060,2222.62,2225.36,2222.62,2224.99,193974.0
1740780120,2224.99,2229.78,2224.85,2229.12,328030.0
1740780180,2229.63,2229.88,2227.96,2228.6,233226.0
1740780240,2228.56,2230.9,2227.99,2228.83,260180.0
1740780300,2228.41,2228.86,2226.76,2227.28,202698.0
1740780360,2227.25,2227.9,2225.82,2225.95,172842.0
1740780420,2225.95,2226.45,2223.6,2226.45,637356.0
1740780480,2226.83,2227.01,2225.01,2225.22,146172.0
1740780540,2225.29,2226.39,2223.77,2226.12,276752.0
1740780600,2226.12,2226.35,2223.11,2223.31,342534.0
1740780660,2223.35,2226.25,2223.3,2226.24,159254.0
1740780720,2226.32,2227.9,2225.72,2227.07,121216.0
1740780780,2227.07,2229.07,2226.61,2229.06,127950.0
1740780840,2228.99,2229.36,2228.07,2228.31,104174.0
1740780900,2228.19,2229.18,2225.3,2227.42,305886.0
1740780960,2227.21,2228.01,2226.18,2226.67,178700.0
1740781020,2226.04,2226.04,2222.39,2223.32,247620.0
1740781080,2223.32,2229.57,2223.32,2229.51,180468.0
1740781140,2229.51,2230.02,2225.63,2227.1,197360.0
1740781200,2227.1,2227.59,2226.55,2226.56,103808.0
1740781260,2226.56,2226.56,2221.23,2221.23,145908.0
1740781320,2221.16,2221.53,2218.87,2221.15,392310.0
1740781380,2221.15,2223.74,2218.8,2219.49,201418.0
1740781440,2219.57,2221.87,2218.25,2218.26,250866.0
1740781500,2218.15,2220.23,2218.15,2218.19,151568.0
1740781560,2218.19,2218.19,2216.13,2216.2,298408.0
1740781620,2216.2,2219.7,2216.2,2218.23,180130.0
1740781680,2218.23,2218.23,2214.96,2216.86,284242.0
1740781740,2216.86,2217.49,2214.85,2216.59,240126.0
1740781800,2216.58,2219.99,2216.58,2217.11,206438.0
1740781860,2217.11,2217.11,2213.7,2213.7,250560.0
1740781920,2213.7,2213.7,2208.62,2212.11,617688.0
1740781980,2212.11,2213.57,2208.47,2210.85,556010.0
1740782040,2210.42,2212.95,2210.07,2210.9,232366.0
1740782100,2210.5,2214.16,2209.07,2213.25,376666.0
1740782160,2213.25,2214.35,2210.14,2212.28,573848.0
1740782220,2212.34,2213.52,2211.1,2211.16,141422.0
1740782280,2211.78,2212.72,2209.3,2210.0,503830.0
1740782340,2209.99,2212.16,2209.99,2211.07,142158.0
1740782400,2211.6,2212.97,2210.3,2210.67,199152.0
1740782460,2210.67,2218.54,2210.67,2218.54,497576.0
1740782520,2219.4,2221.13,2216.35,2219.51,596930.0
1740782580,2219.45,2222.52,2219.45,2220.29,362210.0
1740782640,2220.17,2220.19,2216.12,2216.12,345080.0
1740782700,2216.89,2218.1,2215.16,2216.68,182280.0
1740782760,2216.57,2216.71,2215.66,2216.69,102638.0
1740782820,2216.69,2217.07,2214.14,2214.14,163498.0
1740782880,2214.14,2215.28,2213.36,2213.36,283122.0
1740782940,2213.36,2214.31,2212.59,2214.19,143556.0
1740783000,2214.19,2215.07,2214.03,2214.03,117742.0
1740783060,2214.03,2214.03,2210.19,2210.22,104140.0
1740783120,2210.22,2212.19,2208.86,2208.86,225856.0
1740783180,2208.95,2213.83,2208.95,2211.43,411260.0
1740783240,2211.43,2211.9,2209.35,2210.78,191466.0
1740783300,2210.71,2213.08,2209.4,2213.07,111334.0
1740783360,2213.07,2214.91,2212.27,2214.87,88376.0
1740783420,2214.87,2218.49,2214.85,2217.55,523796.0
1740783480,2217.55,2218.74,2214.41,2214.53,182134.0
1740783540,2213.56,2216.73,2213.56,2215.47,134752.0
1740783600,2215.47,2216.39,2214.21,2216.18,225216.0
1740783660,2216.35,2219.29,2216.35,2219.24,252770.0
1740783720,2219.24,2219.66,2213.96,2213.96,287250.0
1740783780,2213.43,2214.99,2212.31,2214.14,225132.0
1740783840,2213.87,2217.66,2213.77,2214.91,241082.0
1740783900,2214.86,2216.49,2214.03,2214.77,158160.0
1740783960,2214.78,2218.42,2214.78,2217.81,219710.0
1740784020,2217.81,2217.81,2216.01,2216.28,98482.0
1740784080,2216.28,2216.28,2214.2,2214.89,117538.0
1740784140,2214.89,2217.73,2214.89,2217.49,130580.0
1740784200,2217.45,2217.49,2214.31,2214.59,131106.0
1740784260,2214.68,2217.41,2214.68,2216.64,114988.0
1740784320,2216.64,2216.74,2214.22,2215.49,115690.0
1740784380,2215.44,2215.85,2214.01,2214.97,140416.0
1740784440,2215.05,2219.51,2214.81,2217.56,237410.0
1740784500,2217.56,2219.11,2216.48,2219.0,174830.0
1740784560,2218.97,2219.94,2217.51,2218.07,152418.0
1740784620,2218.6,2219.01,2216.64,2219.01,137278.0
1740784680,2219.01,2219.43,2218.29,2219.43,87904.0
1740784740,2219.43,2219.85,2218.47,2219.3,135844.0
1740784800,2218.97,2219.85,2218.81,2219.42,180864.0
1740784860,2219.42,2220.26,2218.64,2220.22,363816.0
1740784920,2220.36,2221.39,2218.76,2219.82,306970.0
1740784980,2219.82,2219.91,2217.57,2217.57,156856.0
1740785040,2217.57,2219.02,2217.57,2218.93,98544.0
1740785100,2218.93,2219.78,2218.47,2219.78,67822.0
1740785160,2219.61,2220.46,2218.4,2219.11,97156.0
1740785220,2219.28,2223.54,2219.28,2222.66,320018.0
1740785280,2222.54,2225.42,2222.21,2224.93,213270.0
1740785340,2224.72,2226.73,2224.52,2224.74,228386.0
1740785400,2224.74,2226.47,2224.2,2225.6,454712.0
1740785460,2225.85,2226.97,2224.45,2225.77,559106.0
1740785520,2225.85,2227.26,2224.68,2225.43,447326.0
1740785580,2225.43,2226.6,2225.43,2226.3,356236.0
1740785640,2226.24,2227.99,2226.24,2227.42,492724.0
1740785700,2227.39,2228.03,2226.73,2227.52,488120.0
1740785760,2227.58,2229.12,2227.52,2229.12,653584.0
1740785820,2229.12,2230.2,2228.81,2229.97,538342.0
1740785880,2229.74,2233.0,2229.67,2232.81,906744.0
1740785940,2232.81,2234.36,2231.64,2234.23,1265130.0
1740786000,2234.21,2234.21,2230.85,2232.43,670926.0
1740786060,2232.43,2233.99,2230.79,2231.1,486808.0
1740786120,2231.09,2234.05,2231.09,2233.4,509530.0
1740786180,2233.58,2234.49,2232.77,2234.42,288814.0
1740786240,2234.42,2235.6,2234.05,2235.21,419968.0
1740786300,2235.16,2237.28,2234.11,2234.11,675002.0
1740786360,2234.03,2234.14,2231.38,2234.14,319374.0
1740786420,2234.34,2235.2,2233.03,2234.81,246658.0
1740786480,2234.93,2236.28,2234.05,2234.43,357542.0
1740786540,2234.43,2234.48,2233.9,2234.41,163902.0
1740786600,2234.25,2234.25,2233.86,2233.97,177378.0
1740786660,2234.08,2237.83,2233.87,2234.87,332190.0
1740786720,2234.97,2237.68,2234.68,2236.95,172458.0
1740786780,2236.95,2236.95,2234.53,2234.63,157286.0
1740786840,2234.6,2236.65,2234.53,2235.09,158094.0
1740786900,2235.09,2235.41,2234.32,2234.32,187720.0
1740786960,2234.32,2235.86,2234.02,2235.86,175402.0
1740787020,2235.82,2236.15,2234.43,2234.95,259380.0
1740787080,2234.94,2238.65,2234.94,2237.9,325526.0
1740787140,2237.9,2237.94,2235.11,2236.36,228790.0
1740787200,2236.54,2237.9,2234.64,2234.64,428030.0
1740787260,2234.85,2235.28,2232.55,2232.97,426820.0
1740787320,2233.01,2233.66,2231.88,2231.88,258440.0
1740787380,2231.87,2231.92,2230.31,2231.45,244846.0
1740787440,2231.45,2233.48,2230.59,2230.84,302560.0
1740787500,2230.84,2233.24,2230.72,2232.14,194052.0
1740787560,2232.25,2233.44,2231.47,2232.68,120596.0
1740787620,2232.68,2233.11,2231.03,2232.18,117248.0
1740787680,2232.13,2234.47,2231.38,2232.66,152452.0
1740787740,2232.76,2233.13,2231.1,2231.74,154634.0
1740787800,2231.68,2232.14,2231.01,2232.1,127868.0
1740787860,2232.1,2234.24,2231.98,2233.39,528056.0
1740787920,2233.62,2234.55,2232.61,2234.08,236558.0
1740787980,2234.08,2235.16,2234.06,2235.15,226666.0
1740788040,2235.23,2244.23,2235.23,2243.35,1341410.0
1740788100,2243.35,2245.54,2243.32,2244.65,1090034.0
1740788160,2244.65,2244.86,2239.08,2239.81,930462.0
1740788220,2239.95,2241.02,2239.07,2239.07,532018.0
1740788280,2239.4,2239.99,2236.84,2237.53,242078.0
1740788340,2237.45,2237.69,2236.02,2236.24,427512.0
1740788400,2236.27,2236.38,2234.68,2235.14,371304.0
1740788460,2235.81,2239.93,2235.81,2236.57,826492.0
1740788520,2236.7,2236.76,2234.79,2236.01,237382.0
1740788580,2236.01,2237.56,2235.19,2237.53,191116.0
1740788640,2237.7,2237.76,2235.08,2235.08,167850.0
1740788700,2235.25,2236.25,2234.27,2235.28,146496.0
1740788760,2235.28,2235.76,2232.91,2233.9,151076.0
1740788820,2233.9,2233.9,2230.81,2231.8,231452.0
1740788880,2232.16,2232.8,2231.57,2232.35,113740.0
1740788940,2232.35,2233.12,2230.75,2232.49,118674.0
1740789000,2232.62,2233.26,2229.99,2231.35,436262.0
1740789060,2231.25,2231.6,2228.78,2229.94,408604.0
1740789120,2229.83,2231.19,2229.09,2230.81,309308.0
1740789180,2230.81,2232.19,2230.01,2230.35,153936.0
1740789240,2230.5,2231.14,2229.24,2230.41,167362.0
1740789300,2231.56,2235.27,2231.08,2233.43,1034918.0
1740789360,2233.38,2233.43,2230.62,2230.62,178448.0
1740789420,2230.62,2230.62,2226.51,2228.1,550804.0
1740789480,2228.28,2230.0,2226.85,2226.94,272556.0
1740789540,2226.94,2227.99,2226.57,2226.81,305400.0
1740789600,2226.81,2227.19,2225.14,2225.44,240888.0
1740789660,2225.35,2227.09,2224.83,2224.84,446750.0
1740789720,2224.84,2225.46,2222.8,2224.23,539270.0
1740789780,2224.23,2226.21,2222.9,2225.23,214152.0
1740789840,2225.07,2228.41,2224.12,2226.71,367362.0
1740789900,2227.04,2229.29,2226.8,2229.12,285416.0
1740789960,2229.43,2229.64,2227.77,2229.64,175882.0
1740790020,2229.64,2229.82,2227.76,2229.61,200004.0
1740790080,2228.99,2228.99,2224.68,2226.28,162486.0
1740790140,2226.07,2226.7,2225.67,2225.67,80886.0
1740790200,2225.67,2226.43,2224.61,2225.28,256568.0
1740790260,2225.28,2225.45,2221.0,2221.24,349342.0
1740790320,2221.09,2221.35,2219.57,2220.95,365024.0
1740790380,2220.9,2220.99,2219.09,2219.09,302928.0
1740790440,2219.09,2220.61,2218.6,2219.27,508810.0
1740790500,2219.05,2220.19,2217.67,2217.67,500818.0
1740790560,2218.08,2219.18,2216.69,2217.37,741328.0
1740790620,2217.26,2218.05,2215.39,2215.39,645564.0
1740790680,2215.46,2216.63,2214.65,2216.11,886712.0
1740790740,2215.59,2216.68,2214.86,2214.97,603732.0
1740790800,2215.13,2216.23,2213.18,2215.0,725416.0
1740790860,2214.62,2216.18,2212.52,2213.35,711842.0
1740790920,2213.25,2215.44,2212.19,2215.39,838762.0
1740790980,2215.4,2215.6,2211.95,2212.66,696960.0
1740791040,2212.7,2214.73,2211.9,2214.73,577080.0
1740791100,2214.93,2218.72,2214.93,2218.31,529012.0
1740791160,2218.31,2218.78,2216.35,2217.41,319406.0
1740791220,2217.37,2218.26,2214.01,2215.57,226318.0
1740791280,2215.57,2215.57,2213.55,2213.92,154066.0
1740791340,2213.92,2216.44,2213.7,2215.39,140488.0
1740791400,2215.57,2217.99,2215.57,2217.55,132086.0
1740791460,2217.47,2218.99,2217.01,2218.81,94106.0
1740791520,2218.77,2220.38,2218.52,2219.78,218766.0
1740791580,2219.78,2220.18,2217.84,2219.05,149868.0
1740791640,2218.76,2220.33,2218.0,2219.14,102446.0
1740791700,2219.14,2221.58,2219.14,2221.58,130100.0
1740791760,2221.5,2221.57,2219.88,2219.88,118778.0
1740791820,2219.88,2221.98,2219.59,2221.64,216294.0
1740791880,2221.56,2221.79,2220.16,2221.13,92688.0
1740791940,2221.13,2223.98,2221.02,2223.96,174174.0
1740792000,2223.96,2224.46,2222.36,2224.29,272484.0
1740792060,2224.29,2225.87,2222.15,2222.15,286716.0
1740792120,2222.07,2222.6,2221.01,2221.99,112522.0
1740792180,2222.05,2223.86,2222.05,2223.64,119816.0
1740792240,2223.46,2224.69,2223.44,2223.7,98504.0
1740792300,2223.71,2223.8,2219.58,2219.7,220020.0
1740792360,2219.69,2220.45,2217.86,2218.14,173492.0
1740792420,2218.11,2218.84,2217.06,2217.2,156174.0
1740792480,2217.21,2218.84,2216.57,2218.39,242796.0
1740792540,2218.62,2221.09,2217.47,2220.32,493810.0
1740792600,2220.26,2220.76,2219.43,2220.23,71794.0
1740792660,2220.23,2221.05,2218.44,2220.15,167470.0
1740792720,2220.15,2222.07,2220.11,2221.01,150252.0
1740792780,2220.72,2222.89,2220.64,2222.58,115622.0
1740792840,2222.74,2225.55,2222.73,2225.54,180902.0
1740792900,2225.6,2226.49,2224.36,2225.92,274352.0
1740792960,2225.35,2226.0,2224.34,2225.94,153948.0
1740793020,2225.41,2226.48,2223.01,2224.36,258294.0
1740793080,2224.21,2225.37,2223.71,2224.71,138336.0
1740793140,2224.59,2227.37,2224.31,2227.37,159438.0
1740793200,2227.54,2227.8,2226.6,2227.16,171688.0
1740793260,2227.16,2233.36,2227.16,2232.7,805734.0
1740793320,2232.92,2236.4,2231.67,2235.47,1122564.0
1740793380,2235.45,2235.45,2232.4,2233.61,706994.0
1740793440,2233.65,2238.15,2233.31,2237.18,589508.0
1740793500,2237.18,2237.18,2233.2,2234.85,497664.0
1740793560,2234.97,2239.81,2233.61,2239.81,588744.0
1740793620,2239.81,2240.49,2237.65,2240.34,761086.0
1740793680,2239.58,2241.33,2237.78,2240.07,638832.0
1740793740,2240.01,2241.56,2238.41,2240.89,733198.0
1740793800,2241.33,2247.83,2240.77,2247.68,1351078.0
1740793860,2246.86,2249.36,2244.73,2245.3,1612528.0
1740793920,2245.21,2248.99,2244.39,2248.44,833308.0
1740793980,2248.12,2249.0,2246.57,2248.31,491002.0
1740794040,2248.31,2249.94,2247.6,2248.9,498270.0
1740794100,2248.79,2249.21,2247.61,2248.06,387544.0
1740794160,2248.42,2258.62,2247.39,2257.83,2108058.0
1740794220,2257.89,2262.99,2257.19,2259.16,2199416.0
1740794280,2258.96,2258.96,2252.4,2253.64,1482080.0
1740794340,2253.77,2253.97,2251.67,2252.09,387186.0
1740794400,2252.09,2252.09,2248.47,2248.47,858114.0
1740794460,2248.58,2248.58,2242.57,2242.57,981210.0
1740794520,2242.14,2244.89,2241.15,2243.18,781036.0
1740794580,2243.18,2245.6,2242.44,2244.34,350092.0
1740794640,2244.35,2244.65,2241.05,2241.44,270638.0
1740794700,2241.43,2241.43,2240.11,2241.28,391898.0
1740794760,2241.28,2242.22,2240.88,2241.72,220680.0
1740794820,2241.72,2242.11,2238.43,2239.48,741252.0
1740794880,2239.75,2240.74,2238.98,2239.57,794856.0
1740794940,2239.51,2242.09,2239.11,2242.09,240022.0
1740795000,2242.09,2246.29,2241.64,2245.76,649734.0
1740795060,2246.04,2248.92,2246.04,2246.89,450684.0
1740795120,2246.89,2255.22,2246.36,2253.18,906396.0
1740795180,2253.19,2254.88,2252.85,2254.6,498168.0
1740795240,2254.51,2255.94,2253.83,2253.83,450480.0
1740795300,2253.63,2257.94,2252.9,2253.49,583454.0
1740795360,2253.46,2253.46,2250.01,2251.22,504164.0
1740795420,2251.22,2251.22,2247.51,2249.85,364394.0
1740795480,2249.27,2249.78,2247.78,2247.89,331378.0
1740795540,2247.45,2250.45,2246.09,2249.8,466262.0
1740795600,2249.94,2253.01,2249.94,2251.07,645420.0
1740795660,2250.88,2254.79,2250.85,2254.61,674576.0
1740795720,2254.84,2255.64,2252.93,2255.3,465408.0
1740795780,2255.33,2256.69,2254.04,2255.29,508570.0
1740795840,2255.29,2255.29,2251.3,2252.26,331366.0
1740795900,2252.4,2253.19,2251.27,2251.35,182756.0
1740795960,2251.46,2253.94,2250.01,2253.94,198558.0
1740796020,2254.05,2261.45,2252.01,2258.17,1699342.0
1740796080,2257.95,2259.81,2257.31,2257.91,771994.0
1740796140,2257.91,2258.77,2256.38,2258.6,472960.0
1740796200,2258.56,2258.64,2254.28,2258.28,460070.0
1740796260,2258.33,2267.07,2256.81,2262.92,3483210.0
1740796320,2262.43,2265.06,2260.61,2264.39,908638.0
1740796380,2264.58,2274.08,2264.58,2270.19,3309280.0
1740796440,2270.19,2273.97,2268.76,2271.41,1080480.0
1740796500,2271.18,2271.18,2265.69,2267.18,1062350.0
1740796560,2267.18,2268.86,2264.07,2268.86,452396.0
1740796620,2268.99,2269.34,2266.27,2267.35,432686.0
1740796680,2267.43,2267.68,2264.74,2264.74,316114.0
1740796740,2264.79,2266.22,2263.68,2264.94,373454.0
1740796800,2264.94,2265.09,2260.27,2262.12,572754.0
1740796860,2261.85,2263.78,2260.93,2262.52,424284.0
1740796920,2262.76,2264.16,2261.03,2261.68,447128.0
1740796980,2261.68,2263.77,2261.63,2263.49,209066.0
1740797040,2263.63,2267.7,2262.96,2265.66,1232044.0
1740797100,2265.07,2265.07,2261.86,2263.48,654460.0
1740797160,2263.94,2264.78,2261.61,2261.61,398482.0
1740797220,2261.59,2262.34,2259.45,2260.03,823104.0
1740797280,2260.03,2260.03,2257.4,2257.45,1128446.0
1740797340,2257.14,2259.85,2256.4,2257.98,478994.0
1740797400,2258.03,2258.48,2255.22,2257.88,505336.0
1740797460,2258.14,2258.14,2253.06,2253.06,431352.0
1740797520,2253.21,2257.6,2253.21,2256.25,239806.0
1740797580,2256.71,2263.56,2256.71,2263.56,562480.0
1740797640,2263.56,2263.68,2259.39,2260.06,390224.0
1740797700,2259.89,2260.06,2256.36,2257.26,230906.0
1740797760,2257.98,2257.98,2255.03,2255.27,387286.0
1740797820,2255.27,2256.86,2254.86,2256.83,153466.0
1740797880,2256.85,2256.96,2254.18,2255.78,184546.0
1740797940,2255.72,2255.89,2254.03,2254.72,305590.0
1740798000,2254.76,2255.56,2253.18,2254.77,239440.0
1740798060,2254.88,2257.02,2253.87,2256.12,200968.0
1740798120,2256.12,2257.46,2252.78,2252.95,429466.0
1740798180,2253.25,2255.06,2252.87,2254.99,239168.0
1740798240,2254.95,2257.71,2254.77,2257.3,356362.0
1740798300,2256.49,2257.6,2255.0,2255.0,413034.0
1740798360,2254.64,2254.64,2249.89,2250.98,570072.0
1740798420,2250.62,2251.27,2248.55,2250.74,619180.0
1740798480,2250.66,2250.66,2249.01,2249.61,396412.0
1740798540,2249.75,2249.92,2248.64,2249.32,465536.0
1740798600,2249.32,2250.47,2248.2,2250.43,382762.0
1740798660,2250.33,2252.28,2250.21,2251.36,346782.0
1740798720,2251.35,2252.19,2251.18,2251.82,189656.0
1740798780,2251.94,2253.69,2250.65,2251.1,199638.0
1740798840,2251.1,2251.29,2250.3,2250.36,564686.0
1740798900,2250.38,2251.11,2249.55,2250.32,219274.0
1740798960,2250.32,2250.32,2248.49,2248.7,194146.0
1740799020,2248.57,2250.66,2248.1,2249.8,230422.0
1740799080,2249.8,2251.24,2248.21,2248.21,136742.0
1740799140,2248.21,2249.6,2247.6,2249.19,314490.0
1740799200,2249.36,2250.15,2248.63,2248.82,241486.0
1740799260,2248.63,2252.95,2248.63,2251.18,386774.0
1740799320,2251.18,2251.52,2250.46,2250.72,151542.0
1740799380,2250.72,2251.02,2249.28,2249.6,132212.0
1740799440,2249.6,2250.21,2249.07,2250.2,109188.0
1740799500,2250.2,2254.11,2249.99,2252.88,310722.0
1740799560,2252.88,2255.98,2251.93,2253.47,1312912.0
1740799620,2253.55,2253.63,2252.18,2252.22,201384.0
1740799680,2252.22,2253.76,2252.22,2253.17,119754.0
1740799740,2253.17,2254.89,2252.23,2254.89,126060.0
1740799800,2254.79,2255.72,2252.58,2253.72,551608.0
1740799860,2253.72,2258.01,2253.72,2256.06,438448.0
1740799920,2256.25,2257.44,2254.75,2256.01,473010.0
1740799980,2256.06,2259.25,2256.06,2258.61,460830.0
1740800040,2258.61,2262.12,2257.39,2260.69,764090.0
1740800100,2260.73,2267.73,2259.43,2266.81,867738.0
1740800160,2266.81,2266.81,2262.16,2263.85,383456.0
1740800220,2263.55,2265.57,2262.7,2262.83,826230.0
1740800280,2262.68,2265.3,2262.5,2265.3,361410.0
1740800340,2265.55,2266.88,2265.12,2266.24,493678.0
1740800400,2266.06,2267.45,2263.81,2266.07,543318.0
1740800460,2266.23,2266.3,2263.15,2263.2,275606.0
1740800520,2263.2,2263.86,2261.78,2263.1,204984.0
1740800580,2262.93,2263.49,2258.89,2258.96,454510.0
1740800640,2258.96,2259.3,2257.51,2259.03,296740.0
1740800700,2259.03,2259.03,2256.59,2257.07,452968.0
1740800760,2256.77,2257.27,2256.23,2257.11,332552.0
1740800820,2257.11,2259.89,2257.11,2259.49,771966.0
1740800880,2259.44,2262.88,2259.04,2262.55,474950.0
1740800940,2262.47,2263.7,2261.65,2262.18,263722.0
1740801000,2262.11,2262.11,2260.97,2261.26,176306.0
1740801060,2261.04,2261.5,2260.01,2261.33,174754.0
1740801120,2261.27,2266.94,2260.85,2265.88,639782.0
1740801180,2265.88,2269.19,2264.86,2267.2,1412174.0
1740801240,2266.86,2267.64,2265.73,2265.85,420136.0
1740801300,2265.85,2265.85,2263.47,2264.2,334490.0
1740801360,2264.15,2264.15,2260.71,2260.71,194002.0
1740801420,2260.93,2261.67,2260.17,2261.36,131926.0
1740801480,2261.24,2261.58,2259.34,2259.43,396402.0
1740801540,2259.4,2261.94,2259.07,2261.76,193776.0
1740801600,2261.67,2261.99,2259.27,2259.27,526592.0
1740801660,2259.18,2261.61,2257.94,2260.76,230508.0
1740801720,2260.54,2260.9,2257.06,2257.08,223058.0
1740801780,2257.49,2260.64,2257.49,2260.12,330842.0
1740801840,2260.06,2263.64,2259.88,2263.52,1143558.0
1740801900,2263.53,2264.17,2262.63,2262.63,363596.0
1740801960,2262.59,2262.59,2260.41,2260.52,238948.0
1740802020,2260.46,2261.6,2260.16,2261.21,139908.0
1740802080,2261.21,2263.62,2261.21,2263.36,224270.0
1740802140,2263.36,2265.91,2263.31,2265.11,390118.0
1740802200,2265.72,2270.23,2265.39,2267.78,1994656.0
1740802260,2267.62,2271.72,2266.78,2269.34,1311628.0
1740802320,2269.45,2273.94,2269.45,2272.43,1822310.0
1740802380,2272.12,2273.98,2271.84,2273.78,908914.0
1740802440,2273.73,2275.66,2273.56,2274.04,1020026.0
1740802500,2273.66,2274.39,2271.49,2273.52,981904.0
1740802560,2272.54,2272.54,2271.18,2271.47,813664.0
1740802620,2271.47,2273.59,2271.47,2272.23,475600.0
1740802680,2272.03,2272.16,2270.66,2272.0,473660.0
1740802740,2272.0,2272.51,2270.11,2272.51,285180.0
1740802800,2272.76,2273.72,2272.01,2273.72,525078.0
1740802860,2273.72,2273.95,2268.84,2270.51,1067084.0
1740802920,2270.52,2270.58,2269.37,2270.53,254504.0
1740802980,2270.53,2270.98,2268.65,2268.65,360856.0
1740803040,2268.65,2269.52,2267.47,2267.51,258762.0
1740803100,2267.48,2267.48,2265.4,2266.82,467990.0
1740803160,2266.79,2268.32,2265.72,2268.05,267366.0
1740803220,2268.05,2270.28,2267.86,2269.93,284774.0
1740803280,2269.93,2269.93,2267.65,2269.0,430860.0
1740803340,2269.0,2269.81,2268.57,2268.89,129582.0
1740803400,2268.86,2268.86,2265.01,2265.67,339750.0
1740803460,2266.12,2266.74,2265.03,2265.66,175438.0
1740803520,2266.22,2270.52,2266.22,2267.02,674874.0
1740803580,2267.05,2267.05,2264.04,2264.04,427758.0
1740803640,2263.67,2264.38,2262.16,2263.74,447496.0
1740803700,2263.65,2268.89,2263.03,2266.69,424190.0
1740803760,2266.75,2268.14,2265.2,2267.35,224646.0
1740803820,2267.35,2274.53,2267.35,2274.53,1740750.0
1740803880,2274.0,2279.51,2273.68,2277.07,1639870.0
1740803940,2277.0,2277.0,2273.35,2275.42,716272.0
1740804000,2275.53,2277.4,2275.53,2276.48,673076.0
1740804060,2276.74,2278.94,2276.74,2278.94,451588.0
1740804120,2278.36,2278.36,2274.4,2277.23,594458.0
1740804180,2277.23,2279.69,2276.9,2277.44,410834.0
1740804240,2277.44,2277.88,2276.37,2277.39,437018.0
1740804300,2277.39,2277.39,2275.99,2276.63,770524.0
1740804360,2276.56,2276.56,2271.36,2272.12,776344.0
1740804420,2272.13,2272.13,2270.01,2270.61,637468.0
1740804480,2270.59,2271.96,2270.53,2271.17,345640.0
1740804540,2271.0,2272.36,2268.84,2269.06,911370.0
1740804600,2269.11,2270.86,2267.59,2269.2,394654.0
1740804660,2268.85,2269.79,2264.74,2265.16,1261514.0
1740804720,2265.21,2266.38,2264.63,2265.89,355262.0
1740804780,2265.94,2266.14,2264.41,2265.86,226044.0
1740804840,2265.84,2268.97,2265.84,2268.61,332280.0
1740804900,2268.61,2272.33,2268.61,2269.39,344734.0
1740804960,2269.37,2270.8,2269.16,2269.79,107174.0
1740805020,2269.93,2271.69,2269.61,2270.38,252174.0
1740805080,2270.37,2271.18,2269.58,2270.13,322748.0
1740805140,2270.13,2270.86,2268.22,2268.94,144948.0
1740805200,2268.94,2269.11,2266.75,2267.05,241618.0
1740805260,2267.51,2267.6,2264.85,2264.9,330782.0
1740805320,2265.59,2265.8,2262.55,2263.59,517468.0
1740805380,2263.54,2264.38,2262.01,2262.81,231244.0
1740805440,2262.53,2265.04,2262.44,2264.46,354234.0
1740805500,2264.58,2265.06,2263.11,2263.51,301900.0
1740805560,2263.17,2263.82,2262.51,2263.19,145326.0
1740805620,2263.32,2263.84,2260.84,2260.97,214572.0
1740805680,2260.97,2264.57,2260.97,2264.47,167506.0
1740805740,2264.47,2265.69,2262.39,2262.4,300570.0
1740805800,2262.0,2262.83,2260.62,2261.16,225248.0
1740805860,2261.53,2261.78,2259.0,2261.57,487734.0
1740805920,2261.45,2262.44,2259.84,2260.46,404462.0
1740805980,2260.46,2260.5,2258.84,2259.19,357634.0
1740806040,2259.19,2259.72,2258.11,2258.11,575384.0
1740806100,2258.11,2258.96,2257.85,2257.85,269030.0
1740806160,2257.73,2260.55,2257.45,2258.01,465572.0
1740806220,2258.01,2258.9,2257.89,2258.12,254104.0
1740806280,2258.12,2260.06,2258.12,2258.47,195086.0
1740806340,2258.47,2259.24,2256.84,2256.84,238896.0
1740806400,2257.2,2258.0,2256.19,2257.92,393166.0
1740806460,2257.92,2257.92,2253.99,2255.36,607818.0
1740806520,2255.3,2256.32,2254.47,2256.02,296594.0
1740806580,2255.82,2256.41,2254.68,2256.41,195256.0
1740806640,2256.41,2257.09,2253.89,2256.99,329064.0
1740806700,2257.34,2259.0,2257.07,2257.31,491232.0
1740806760,2257.25,2259.72,2257.07,2259.5,294644.0
1740806820,2259.59,2261.2,2258.64,2258.88,352088.0
1740806880,2258.9,2260.32,2258.2,2260.11,296986.0
1740806940,2259.86,2260.6,2258.85,2259.85,291370.0
1740807000,2259.85,2259.91,2258.4,2258.66,162968.0
1740807060,2258.66,2259.64,2257.71,2257.86,261832.0
1740807120,2257.86,2257.86,2255.81,2256.8,216612.0
1740807180,2256.73,2257.71,2256.68,2257.45,94900.0
1740807240,2257.15,2257.33,2256.02,2256.03,165988.0
1740807300,2256.03,2257.19,2255.2,2256.26,279120.0
1740807360,2256.26,2257.06,2255.11,2255.77,82514.0
1740807420,2255.77,2257.99,2255.56,2256.89,172040.0
1740807480,2257.11,2257.88,2256.49,2257.16,110602.0
1740807540,2257.16,2257.88,2257.05,2257.06,149518.0
1740807600,2256.92,2257.37,2253.54,2254.14,398020.0
1740807660,2254.14,2254.95,2253.14,2254.78,240122.0
1740807720,2254.83,2254.9,2252.86,2253.09,317276.0
1740807780,2252.99,2253.26,2252.13,2253.1,209612.0
1740807840,2252.87,2253.15,2251.51,2252.19,216352.0
1740807900,2251.86,2254.56,2251.73,2254.56,285256.0
1740807960,2254.46,2254.93,2253.38,2253.47,135106.0
1740808020,2253.47,2253.8,2251.88,2252.61,288352.0
1740808080,2252.61,2252.99,2251.51,2252.67,157932.0
1740808140,2252.93,2252.93,2251.51,2252.06,95388.0
1740808200,2252.12,2253.44,2251.02,2253.44,282382.0
1740808260,2253.44,2255.52,2253.01,2253.56,256822.0
1740808320,2253.56,2254.44,2252.94,2253.65,251070.0
1740808380,2253.65,2256.09,2253.38,2255.71,296344.0
1740808440,2255.59,2257.22,2255.29,2256.32,230440.0
1740808500,2256.23,2256.23,2254.32,2255.33,112112.0
1740808560,2255.33,2255.33,2253.86,2254.2,140654.0
1740808620,2254.05,2256.06,2253.89,2255.68,206484.0
1740808680,2255.68,2255.75,2254.61,2254.62,139820.0
1740808740,2254.62,2255.11,2254.09,2254.89,137346.0
1740808800,2255.16,2255.6,2253.36,2253.48,228654.0
1740808860,2253.59,2255.05,2252.57,2252.95,188492.0
1740808920,2252.88,2254.23,2252.02,2253.86,311220.0
1740808980,2254.02,2254.54,2253.02,2253.2,105734.0
1740809040,2253.26,2254.66,2253.2,2254.66,140474.0
1740809100,2254.82,2255.5,2254.66,2255.49,144730.0
1740809160,2255.44,2256.0,2255.02,2256.0,152098.0
1740809220,2256.0,2258.27,2255.6,2257.4,434090.0
1740809280,2257.4,2257.42,2254.6,2254.6,379194.0
1740809340,2254.6,2255.47,2254.09,2255.47,360762.0
1740809400,2255.47,2256.48,2254.08,2254.98,224954.0
1740809460,2255.04,2255.36,2252.59,2252.59,289088.0
1740809520,2252.59,2254.12,2251.23,2252.68,378666.0
1740809580,2252.55,2253.95,2251.9,2251.9,143376.0
1740809640,2251.66,2251.79,2250.56,2251.31,568052.0
1740809700,2251.39,2251.39,2246.64,2247.05,2025274.0
1740809760,2247.81,2249.32,2243.11,2245.7,2891574.0
1740809820,2245.92,2245.99,2243.5,2243.53,918012.0
1740809880,2244.14,2244.18,2241.34,2241.68,1157072.0
1740809940,2241.52,2242.44,2239.98,2242.36,1452716.0
1740810000,2242.41,2242.74,2238.18,2239.84,1241150.0
1740810060,2240.2,2241.45,2239.22,2241.39,449022.0
1740810120,2241.39,2242.99,2240.99,2242.74,847458.0
1740810180,2242.8,2244.53,2242.68,2243.64,314286.0
1740810240,2243.64,2244.8,2242.46,2242.71,573302.0
1740810300,2242.0,2242.57,2239.35,2239.99,374704.0
1740810360,2239.99,2240.33,2239.17,2239.17,257442.0
1740810420,2239.17,2240.14,2238.28,2239.32,565814.0
1740810480,2239.31,2239.31,2238.3,2238.58,247718.0
1740810540,2238.58,2238.58,2236.66,2237.27,907514.0
1740810600,2237.29,2239.45,2237.29,2237.61,625886.0
1740810660,2237.61,2237.65,2232.1,2232.75,1722998.0
1740810720,2232.66,2235.37,2230.47,2233.55,2437750.0
1740810780,2233.71,2235.12,2232.01,2232.56,474510.0
1740810840,2232.51,2233.86,2231.04,2231.45,765946.0
1740810900,2231.3,2233.97,2231.19,2233.0,669130.0
1740810960,2233.49,2235.82,2232.82,2235.55,525134.0
1740811020,2235.55,2237.43,2234.48,2236.82,313344.0
1740811080,2236.87,2236.92,2234.64,2234.64,353246.0
1740811140,2234.6,2237.26,2234.3,2235.82,219162.0
1740811200,2235.87,2237.3,2235.87,2236.88,248624.0
1740811260,2236.88,2237.19,2235.65,2236.75,236922.0
1740811320,2236.42,2237.22,2235.76,2236.83,195522.0
1740811380,2237.26,2238.72,2236.09,2238.71,686784.0
1740811440,2238.71,2239.39,2238.26,2238.63,361198.0
1740811500,2238.34,2239.99,2238.27,2239.7,460468.0
1740811560,2239.7,2239.7,2238.11,2238.53,276514.0
1740811620,2238.53,2238.53,2235.61,2236.64,263308.0
1740811680,2236.46,2236.88,2235.12,2235.3,199938.0
1740811740,2235.42,2235.96,2233.99,2235.96,302406.0
1740811800,2235.96,2236.91,2235.42,2236.28,198528.0
1740811860,2236.28,2237.5,2235.05,2235.87,161452.0
1740811920,2235.94,2235.94,2233.66,2233.84,225618.0
1740811980,2233.84,2234.65,2233.52,2234.49,185444.0
1740812040,2234.49,2235.28,2234.49,2234.87,247280.0
1740812100,2234.87,2235.19,2233.52,2234.13,252486.0
1740812160,2234.18,2235.15,2233.8,2234.14,177674.0
1740812220,2234.14,2234.47,2233.34,2234.47,214578.0
1740812280,2234.39,2235.18,2233.83,2234.2,98768.0
1740812340,2234.1,2235.89,2233.89,2235.47,144770.0
1740812400,2235.47,2235.48,2234.11,2234.71,83940.0
1740812460,2234.7,2235.38,2233.66,2234.86,188896.0
1740812520,2234.86,2235.06,2233.71,2233.94,85178.0
1740812580,2233.94,2233.94,2230.89,2231.59,423652.0
1740812640,2231.59,2232.0,2230.87,2231.55,177010.0
1740812700,2231.55,2232.04,2229.33,2229.33,685522.0
1740812760,2229.24,2229.24,2227.11,2227.51,1209448.0
1740812820,2227.6,2228.39,2227.25,2228.23,364282.0
1740812880,2228.23,2228.57,2227.23,2227.46,446188.0
1740812940,2227.46,2227.94,2227.01,2227.47,1176604.0
1740813000,2227.55,2229.57,2227.55,2228.55,398342.0
1740813060,2228.84,2229.98,2227.9,2229.64,504896.0
1740813120,2229.43,2229.44,2228.03,2228.72,139372.0
1740813180,2228.48,2229.0,2228.01,2228.18,145758.0
1740813240,2228.18,2228.19,2225.26,2226.52,886204.0
1740813300,2226.52,2228.97,2226.19,2228.96,401130.0
1740813360,2228.96,2229.46,2226.61,2226.89,216380.0
1740813420,2226.94,2227.81,2225.71,2227.4,170146.0
1740813480,2227.4,2227.94,2226.74,2227.77,73840.0
1740813540,2227.77,2227.77,2225.02,2225.73,322946.0
1740813600,2225.73,2225.93,2224.4,2225.87,521448.0
1740813660,2225.87,2227.18,2225.56,2226.86,334128.0
1740813720,2226.86,2226.86,2224.73,2224.86,262720.0
1740813780,2224.86,2225.69,2224.56,2225.62,189912.0
1740813840,2225.69,2227.85,2225.69,2226.53,947816.0
1740813900,2226.53,2227.06,2226.01,2226.74,375142.0
1740813960,2226.74,2227.18,2226.56,2226.78,183586.0
1740814020,2226.78,2227.29,2226.13,2226.2,252224.0
1740814080,2226.2,2226.55,2223.89,2224.04,495870.0
1740814140,2224.04,2225.03,2224.04,2224.66,253956.0
1740814200,2224.66,2225.36,2224.1,2225.35,403388.0
1740814260,2225.27,2226.39,2223.94,2224.35,288978.0
1740814320,2224.46,2224.97,2223.26,2224.22,270368.0
1740814380,2224.36,2225.77,2223.28,2225.66,160480.0
1740814440,2225.69,2226.91,2225.69,2226.85,212180.0
1740814500,2226.62,2227.34,2224.93,2226.85,474070.0
1740814560,2226.85,2229.09,2226.85,2227.1,311582.0
1740814620,2227.09,2229.02,2225.33,2225.9,249026.0
1740814680,2225.77,2225.85,2223.72,2224.78,446002.0
1740814740,2224.92,2225.36,2224.0,2224.39,244944.0
1740814800,2224.65,2225.73,2224.48,2225.73,214644.0
1740814860,2225.73,2227.56,2225.35,2227.49,187376.0
1740814920,2227.49,2228.69,2226.93,2228.02,222038.0
1740814980,2228.13,2228.66,2227.04,2227.89,254128.0
1740815040,2227.71,2227.71,2226.1,2226.16,208860.0
1740815100,2226.16,2226.68,2224.88,2226.64,406366.0
1740815160,2226.11,2226.28,2225.31,2226.28,164628.0
1740815220,2226.28,2228.24,2226.28,2227.88,169504.0
1740815280,2227.88,2229.05,2227.48,2228.86,300148.0
1740815340,2228.86,2230.98,2228.86,2230.24,573428.0
1740815400,2230.24,2233.0,2229.66,2232.62,627132.0
1740815460,2232.61,2232.61,2230.82,2231.04,460998.0
1740815520,2231.33,2231.35,2229.07,2229.11,356056.0
1740815580,2229.11,2229.48,2228.27,2229.48,193914.0
1740815640,2229.63,2229.95,2227.72,2228.92,245290.0
1740815700,2228.92,2229.9,2228.92,2228.93,146016.0
1740815760,2228.93,2229.48,2227.72,2227.72,121022.0
1740815820,2227.72,2228.33,2226.88,2227.12,179284.0
1740815880,2227.12,2227.5,2226.39,2226.4,340326.0
1740815940,2226.4,2228.12,2226.4,2228.12,104040.0
1740816000,2228.12,2230.01,2228.12,2229.62,419416.0
1740816060,2229.62,2230.49,2229.18,2229.39,274988.0
1740816120,2229.39,2231.71,2228.41,2230.98,281050.0
1740816180,2230.9,2232.84,2230.85,2231.46,387976.0
1740816240,2231.38,2232.2,2229.77,2231.35,417690.0
1740816300,2231.4,2232.49,2231.26,2232.49,184812.0
1740816360,2232.28,2233.08,2231.57,2232.37,1009986.0
1740816420,2232.42,2234.64,2232.32,2234.48,821480.0
1740816480,2234.47,2235.55,2234.13,2234.65,739416.0
1740816540,2234.65,2234.65,2233.81,2234.14,280988.0
1740816600,2234.1,2234.1,2231.16,2231.51,1293334.0
1740816660,2231.51,2233.08,2231.2,2233.02,179284.0
1740816720,2233.02,2233.03,2231.94,2232.77,184478.0
1740816780,2232.5,2232.56,2231.64,2232.15,176112.0
1740816840,2232.15,2232.23,2231.01,2231.91,100756.0
1740816900,2231.7,2232.18,2231.01,2232.18,349892.0
1740816960,2232.38,2235.2,2232.12,2234.43,535370.0
1740817020,2234.39,2236.82,2234.06,2236.61,623230.0
1740817080,2236.61,2236.82,2235.18,2236.13,559808.0
1740817140,2236.07,2237.21,2235.93,2236.29,568740.0
1740817200,2236.29,2236.44,2233.85,2235.34,463224.0
1740817260,2235.07,2235.73,2233.67,2235.31,326462.0
1740817320,2235.31,2236.8,2234.61,2236.8,189520.0
1740817380,2236.8,2238.56,2236.8,2237.65,433738.0
1740817440,2237.74,2238.7,2237.63,2237.72,663504.0
1740817500,2237.72,2237.72,2235.66,2236.57,1362228.0
1740817560,2236.93,2238.59,2236.93,2237.56,237716.0
1740817620,2237.56,2237.56,2235.69,2235.69,228702.0
1740817680,2235.69,2235.7,2235.02,2235.02,128960.0
1740817740,2235.02,2235.02,2233.54,2233.55,192322.0
1740817800,2233.55,2234.5,2233.54,2234.48,263878.0
1740817860,2234.63,2237.49,2234.63,2236.86,228422.0
1740817920,2236.86,2236.86,2235.51,2235.81,348910.0
1740817980,2235.81,2236.56,2235.0,2236.1,172566.0
1740818040,2236.31,2236.7,2235.12,2236.7,231584.0
1740818100,2236.67,2236.68,2235.1,2235.31,259960.0
1740818160,2235.66,2236.04,2234.01,2234.01,162374.0
1740818220,2234.01,2234.08,2233.6,2233.61,160776.0
1740818280,2233.61,2233.61,2231.55,2232.64,257142.0
1740818340,2232.74,2232.81,2231.83,2232.27,107464.0
1740818400,2232.27,2232.27,2229.99,2230.13,240272.0
1740818460,2230.25,2231.68,2230.01,2230.01,221728.0
1740818520,2230.01,2230.49,2228.03,2228.84,267018.0
1740818580,2228.97,2229.16,2227.93,2229.1,266856.0
1740818640,2229.27,2230.35,2228.99,2229.43,246060.0
1740818700,2229.5,2231.0,2229.35,2229.35,110546.0
1740818760,2229.35,2229.35,2226.05,2226.24,554108.0
1740818820,2226.21,2227.88,2226.11,2227.26,371480.0
1740818880,2227.43,2227.94,2226.75,2227.82,140364.0
1740818940,2227.82,2230.18,2227.56,2229.8,127940.0
1740819000,2229.96,2231.31,2229.91,2231.14,132100.0
1740819060,2231.39,2233.25,2230.08,2230.15,289728.0
1740819120,2230.15,2233.05,2230.15,2232.98,264662.0
1740819180,2233.08,2233.7,2232.28,2232.99,138144.0
1740819240,2232.91,2233.19,2232.31,2232.57,225830.0
1740819300,2232.54,2233.73,2232.29,2233.22,371238.0
1740819360,2233.17,2233.87,2233.17,2233.77,141346.0
1740819420,2233.68,2234.42,2233.59,2234.06,378098.0
1740819480,2234.06,2234.3,2233.68,2233.87,94488.0
1740819540,2233.87,2234.27,2233.42,2233.48,102886.0
1740819600,2233.64,2233.76,2232.88,2233.37,166540.0
1740819660,2233.37,2234.65,2233.14,2234.65,175684.0
1740819720,2234.72,2234.99,2233.01,2233.01,277280.0
1740819780,2233.01,2233.98,2232.96,2233.03,113862.0
1740819840,2232.96,2233.27,2232.71,2232.71,200600.0
1740819900,2232.71,2232.77,2231.91,2232.11,333478.0
1740819960,2232.11,2232.92,2232.01,2232.51,146818.0
1740820020,2232.51,2232.85,2232.11,2232.14,156564.0
1740820080,2232.14,2234.08,2232.14,2233.11,634368.0
1740820140,2233.11,2233.69,2232.92,2233.62,207390.0
1740820200,2233.62,2234.61,2232.73,2234.59,789428.0
1740820260,2234.59,2236.24,2234.48,2235.23,593250.0
1740820320,2235.19,2235.19,2233.25,2234.64,190564.0
1740820380,2234.53,2234.53,2232.4,2232.47,158140.0
1740820440,2232.41,2232.78,2232.26,2232.78,131446.0
1740820500,2232.68,2233.73,2232.31,2232.58,201834.0
1740820560,2232.58,2233.78,2232.5,2232.74,145864.0
1740820620,2232.74,2234.81,2232.73,2234.27,136254.0
1740820680,2234.28,2235.31,2233.2,2235.11,408190.0
1740820740,2235.11,2236.74,2235.1,2236.62,467654.0
1740820800,2236.62,2238.23,2236.56,2236.73,415712.0
1740820860,2236.73,2238.19,2236.4,2236.61,317998.0
1740820920,2236.61,2236.99,2235.92,2236.15,122452.0
1740820980,2236.15,2236.16,2234.48,2234.78,265512.0
1740821040,2234.78,2234.87,2234.05,2234.8,120932.0
1740821100,2234.8,2234.8,2233.61,2234.24,176856.0
1740821160,2234.19,2234.25,2233.0,2233.03,92454.0
1740821220,2233.03,2235.09,2233.02,2235.09,80004.0
1740821280,2235.09,2235.4,2234.01,2234.18,140002.0
1740821340,2234.32,2236.36,2234.32,2235.5,818136.0
1740821400,2235.5,2235.97,2234.6,2235.27,175732.0
1740821460,2235.27,2235.43,2234.39,2235.1,150554.0
1740821520,2235.1,2235.53,2234.44,2234.49,236422.0
1740821580,2234.49,2235.0,2234.22,2234.25,141454.0
1740821640,2234.28,2235.0,2234.02,2234.99,336328.0
1740821700,2234.98,2236.25,2234.35,2235.21,394730.0
1740821760,2235.41,2236.16,2234.22,2234.43,73334.0
1740821820,2234.57,2235.32,2234.11,2235.23,169858.0
1740821880,2235.23,2235.68,2234.57,2234.58,62268.0
1740821940,2234.72,2235.71,2234.32,2234.64,283772.0
1740822000,2234.64,2235.1,2233.61,2234.01,148968.0
1740822060,2233.89,2234.11,2231.87,2231.99,456958.0
1740822120,2231.99,2231.99,2230.03,2230.29,500936.0
1740822180,2230.29,2231.59,2230.02,2230.03,301844.0
1740822240,2230.03,2230.03,2228.47,2229.19,409702.0
1740822300,2229.29,2229.29,2227.51,2228.43,346710.0
1740822360,2228.22,2229.14,2227.6,2228.43,284026.0
1740822420,2228.27,2228.27,2227.55,2227.82,166208.0
1740822480,2227.82,2230.4,2227.33,2230.02,237018.0
1740822540,2229.77,2230.11,2229.27,2230.02,159844.0
1740822600,2229.91,2231.22,2229.73,2229.99,497232.0
1740822660,2229.99,2231.98,2229.99,2230.86,251350.0
1740822720,2230.86,2230.86,2229.73,2230.18,160538.0
1740822780,2230.18,2231.27,2230.15,2231.17,267042.0
1740822840,2231.17,2231.89,2230.65,2231.69,284790.0
1740822900,2231.54,2232.49,2231.23,2231.39,137850.0
1740822960,2231.3,2231.52,2229.71,2230.23,135820.0
1740823020,2230.23,2231.21,2230.23,2230.68,108946.0
1740823080,2230.68,2231.98,2230.39,2231.62,119454.0
1740823140,2231.48,2232.15,2231.11,2232.15,111160.0
1740823200,2232.15,2232.5,2231.66,2231.86,123294.0
1740823260,2231.86,2231.97,2230.4,2230.83,287966.0
1740823320,2230.84,2231.18,2227.66,2227.89,767370.0
1740823380,2227.89,2228.7,2227.42,2228.01,260528.0
1740823440,2228.07,2228.07,2226.47,2226.7,347524.0
1740823500,2226.65,2226.78,2220.03,2220.03,2288586.0
1740823560,2220.14,2221.38,2219.54,2221.15,1287862.0
1740823620,2221.11,2224.72,2220.89,2224.65,466848.0
1740823680,2224.65,2224.79,2222.47,2224.06,329036.0
1740823740,2224.06,2224.31,2222.39,2222.86,514602.0
1740823800,2222.74,2223.44,2222.21,2223.43,235302.0
1740823860,2223.43,2223.59,2221.6,2221.76,338038.0
1740823920,2221.83,2222.92,2221.83,2222.9,175256.0
1740823980,2222.9,2224.25,2222.47,2224.15,625774.0
1740824040,2224.15,2225.14,2224.0,2225.02,160508.0
1740824100,2225.02,2225.94,2223.27,2223.34,258450.0
1740824160,2223.16,2223.55,2221.81,2223.36,187338.0
1740824220,2223.36,2224.83,2223.36,2224.0,198288.0
1740824280,2224.01,2224.98,2223.11,2223.11,133022.0
1740824340,2223.07,2224.16,2221.13,2221.36,348706.0
1740824400,2221.64,2222.11,2216.03,2217.73,1307002.0
1740824460,2218.44,2220.39,2218.44,2219.08,554618.0
1740824520,2219.19,2219.28,2210.13,2212.07,2734726.0
1740824580,2212.04,2212.07,2205.66,2208.98,3669898.0
1740824640,2209.11,2212.48,2208.95,2211.42,996314.0
1740824700,2211.31,2212.02,2209.85,2211.68,880590.0
1740824760,2211.87,2217.29,2211.68,2217.29,1350160.0
1740824820,2217.29,2218.39,2215.44,2216.62,494790.0
1740824880,2216.62,2218.78,2216.17,2218.7,467876.0
1740824940,2218.69,2218.73,2217.01,2218.14,554408.0
1740825000,2218.14,2218.26,2215.01,2215.55,684234.0
1740825060,2215.33,2215.82,2212.39,2213.71,589120.0
1740825120,2213.71,2218.72,2211.45,2213.76,1173434.0
1740825180,2213.86,2216.18,2212.65,2215.63,425058.0
1740825240,2215.38,2215.86,2214.18,2214.42,396322.0
1740825300,2214.42,2217.18,2214.42,2217.07,276040.0
1740825360,2217.07,2217.85,2214.33,2214.46,228064.0
1740825420,2214.49,2215.31,2213.63,2214.96,224286.0
1740825480,2214.76,2214.76,2213.31,2213.46,179376.0
1740825540,2213.45,2214.01,2211.84,2213.15,515312.0
1740825600,2213.15,2213.41,2209.07,2209.81,1003810.0
1740825660,2209.76,2210.01,2207.51,2207.51,695068.0
1740825720,2207.51,2210.56,2207.51,2209.89,410528.0
1740825780,2210.0,2210.11,2205.66,2209.92,2103438.0
1740825840,2209.94,2210.07,2208.77,2209.22,264170.0
1740825900,2209.37,2210.24,2208.16,2208.47,349504.0
1740825960,2208.47,2208.93,2203.36,2204.69,1270542.0
1740826020,2204.49,2207.52,2204.49,2207.33,705366.0
1740826080,2207.3,2209.62,2207.21,2209.07,422496.0
1740826140,2209.07,2209.69,2206.01,2207.07,494086.0
1740826200,2206.75,2207.45,2205.66,2205.66,286876.0
1740826260,2205.66,2206.02,2203.9,2205.53,776324.0
1740826320,2205.65,2208.32,2205.59,2208.2,290972.0
1740826380,2208.2,2208.21,2205.92,2206.48,217200.0
1740826440,2206.57,2206.82,2204.28,2204.66,150078.0
1740826500,2205.1,2206.18,2200.61,2202.1,1340126.0
1740826560,2202.26,2203.4,2198.35,2199.24,1055542.0
1740826620,2199.37,2202.6,2199.37,2202.16,1400584.0
1740826680,2202.16,2202.26,2200.55,2201.5,481790.0
1740826740,2201.5,2203.99,2201.48,2203.94,818088.0
1740826800,2203.94,2206.11,2203.86,2203.86,826286.0
1740826860,2203.86,2205.78,2203.7,2203.98,519034.0
1740826920,2203.92,2203.92,2197.05,2199.65,2598302.0
1740826980,2199.66,2200.0,2195.38,2195.38,1060236.0
1740827040,2195.43,2197.02,2193.5,2195.83,2434950.0
1740827100,2195.83,2198.1,2195.13,2196.86,1087874.0
1740827160,2197.22,2197.63,2192.87,2196.43,1632324.0
1740827220,2196.43,2196.93,2193.48,2194.18,939596.0
1740827280,2194.27,2195.99,2194.27,2195.28,425336.0
1740827340,2195.37,2197.41,2194.01,2194.01,865234.0
1740827400,2194.11,2195.99,2178.86,2181.29,6559400.0
1740827460,2183.07,2187.84,2183.07,2185.57,2214396.0
1740827520,2185.99,2188.39,2184.59,2185.41,983418.0
1740827580,2185.14,2185.72,2183.25,2183.79,1306890.0
1740827640,2183.79,2184.61,2180.17,2180.53,2020912.0
1740827700,2180.53,2183.47,2180.27,2182.38,1375774.0
1740827760,2182.39,2184.61,2182.07,2184.31,751982.0
1740827820,2184.31,2184.66,2181.0,2181.26,835096.0
1740827880,2181.26,2182.18,2176.1,2177.04,1921068.0
1740827940,2177.06,2180.12,2170.78,2174.86,2946198.0
1740828000,2174.86,2177.74,2174.81,2177.14,1139334.0
1740828060,2177.28,2179.18,2176.25,2178.2,777000.0
1740828120,2178.11,2183.15,2177.72,2180.74,1945502.0
1740828180,2181.46,2181.74,2179.06,2181.74,806146.0
1740828240,2181.74,2182.56,2180.01,2182.02,704962.0
1740828300,2182.12,2184.06,2180.99,2182.01,791624.0
1740828360,2181.8,2184.41,2181.8,2183.72,360662.0
1740828420,2183.72,2185.91,2182.0,2182.75,1286270.0
1740828480,2182.78,2183.38,2180.65,2182.09,1138980.0
1740828540,2182.06,2182.41,2181.22,2181.81,214044.0
1740828600,2181.93,2182.48,2180.18,2182.42,797380.0
1740828660,2182.41,2187.44,2182.41,2186.63,2144946.0
1740828720,2186.79,2186.91,2183.47,2183.47,729862.0
1740828780,2183.36,2183.92,2182.07,2183.55,398772.0
1740828840,2183.55,2185.7,2180.1,2181.01,2481216.0
1740828900,2180.76,2182.51,2180.3,2182.15,905596.0
1740828960,2182.34,2184.36,2182.25,2184.32,254302.0
1740829020,2184.36,2184.68,2182.91,2183.01,310342.0
1740829080,2183.01,2183.02,2181.81,2182.4,238198.0
1740829140,2182.4,2183.69,2182.22,2183.07,236484.0
1740829200,2183.07,2183.2,2181.76,2182.47,201228.0
1740829260,2182.47,2184.27,2182.47,2183.21,290728.0
1740829320,2183.21,2184.63,2182.38,2184.63,269388.0
1740829380,2184.59,2184.59,2182.63,2183.18,220146.0
1740829440,2183.24,2184.43,2182.83,2184.0,239596.0
1740829500,2183.89,2183.89,2182.12,2182.8,185552.0
1740829560,2183.12,2184.06,2182.01,2182.98,254474.0
1740829620,2182.98,2184.49,2182.22,2182.73,186492.0
1740829680,2182.73,2183.56,2182.19,2182.92,140264.0
1740829740,2182.91,2183.69,2182.2,2182.79,207412.0
1740829800,2182.88,2183.68,2180.78,2180.91,358130.0
1740829860,2180.95,2182.53,2180.95,2181.76,407122.0
1740829920,2181.79,2182.52,2181.12,2181.39,171630.0
1740829980,2181.39,2181.44,2180.8,2180.98,334176.0
1740830040,2180.94,2181.0,2180.59,2181.0,185840.0
1740830100,2181.0,2181.32,2180.41,2180.94,155290.0
1740830160,2180.94,2181.8,2180.06,2181.79,516894.0
1740830220,2181.92,2183.32,2181.56,2182.59,125564.0
1740830280,2182.59,2183.11,2182.5,2182.51,146160.0
1740830340,2182.51,2183.28,2182.06,2183.27,166658.0
1740830400,2183.27,2183.86,2182.34,2183.01,255688.0
1740830460,2183.01,2183.01,2180.39,2180.76,225602.0
1740830520,2180.76,2181.27,2180.2,2181.27,218182.0
1740830580,2181.15,2181.99,2180.47,2180.69,456806.0
1740830640,2180.62,2181.0,2177.2,2177.6,1071194.0
1740830700,2177.74,2179.19,2175.25,2175.25,799918.0
1740830760,2175.25,2176.74,2175.2,2175.22,648106.0
1740830820,2175.22,2176.06,2174.37,2174.83,887104.0
1740830880,2174.83,2177.26,2174.83,2176.46,491582.0
1740830940,2176.46,2176.58,2174.3,2174.37,391278.0
1740831000,2174.37,2174.51,2173.51,2174.11,468854.0
1740831060,2174.11,2174.39,2171.89,2172.64,1079698.0
1740831120,2172.61,2174.25,2172.13,2172.33,462730.0
1740831180,2172.35,2174.48,2170.1,2174.17,726140.0
1740831240,2172.72,2174.55,2172.72,2174.17,303258.0
1740831300,2174.06,2174.48,2171.48,2173.23,1723364.0
1740831360,2173.23,2174.99,2173.0,2174.99,597242.0
1740831420,2174.99,2176.17,2174.75,2176.17,352780.0
1740831480,2176.35,2182.01,2176.35,2182.01,1227108.0
1740831540,2182.28,2186.6,2181.18,2184.13,2116006.0
1740831600,2183.92,2184.56,2182.51,2183.6,943782.0
1740831660,2183.6,2183.66,2180.11,2182.15,654126.0
1740831720,2182.11,2182.53,2180.71,2181.8,302862.0
1740831780,2181.84,2182.0,2180.17,2181.54,377258.0
1740831840,2181.64,2183.28,2180.62,2180.62,652892.0
1740831900,2180.62,2180.77,2178.01,2178.58,391688.0
1740831960,2178.58,2178.94,2174.86,2175.83,638508.0
1740832020,2175.83,2176.59,2174.84,2175.4,684226.0
1740832080,2175.59,2177.79,2175.17,2176.15,247102.0
1740832140,2176.64,2177.23,2175.3,2175.89,381078.0
1740832200,2176.63,2178.42,2176.5,2178.14,259610.0
1740832260,2178.1,2178.1,2174.03,2176.71,517500.0
1740832320,2176.53,2178.55,2176.14,2177.99,371244.0
1740832380,2178.2,2179.25,2176.68,2178.78,316034.0
1740832440,2178.39,2180.76,2177.7,2180.61,316002.0
1740832500,2180.72,2181.73,2179.31,2180.24,353486.0
1740832560,2180.24,2180.86,2178.16,2180.86,419860.0
1740832620,2180.81,2180.81,2176.82,2178.25,300828.0
1740832680,2178.17,2178.5,2176.61,2178.22,285580.0
1740832740,2178.22,2179.28,2178.21,2178.85,113770.0
1740832800,2178.9,2180.68,2178.43,2180.49,192136.0
1740832860,2180.75,2180.92,2179.0,2179.01,178016.0
1740832920,2179.01,2179.09,2178.01,2178.26,177538.0
1740832980,2178.27,2180.0,2177.5,2179.33,192532.0
1740833040,2179.32,2180.0,2177.0,2177.18,183856.0
1740833100,2177.19,2178.69,2176.73,2178.69,217144.0
1740833160,2178.94,2179.05,2177.52,2178.55,213954.0
1740833220,2178.55,2180.61,2178.5,2180.27,323732.0
1740833280,2180.27,2181.32,2179.17,2181.32,858256.0
1740833340,2181.04,2181.49,2178.93,2179.55,410604.0
1740833400,2179.5,2181.36,2178.64,2181.36,305598.0
1740833460,2181.36,2183.57,2181.22,2183.48,447798.0
1740833520,2183.48,2183.8,2182.81,2183.31,763154.0
1740833580,2183.45,2184.44,2182.23,2183.53,1010292.0
1740833640,2183.53,2184.17,2181.77,2182.52,599212.0
1740833700,2182.52,2184.6,2182.52,2183.33,289290.0
1740833760,2183.33,2184.39,2183.25,2183.69,236450.0
1740833820,2183.63,2184.13,2182.64,2182.67,364248.0
1740833880,2182.67,2183.15,2180.98,2181.35,242706.0
1740833940,2181.43,2181.54,2180.01,2180.23,253142.0
1740834000,2180.49,2182.34,2179.47,2182.34,1172334.0
1740834060,2182.28,2182.52,2181.36,2181.43,274204.0
1740834120,2181.43,2183.46,2181.43,2182.95,314350.0
1740834180,2182.8,2184.25,2181.94,2182.05,435762.0
1740834240,2182.11,2183.3,2182.1,2183.14,199480.0
1740834300,2183.14,2183.15,2181.58,2182.62,436484.0
1740834360,2182.46,2182.46,2180.88,2180.99,325568.0
1740834420,2180.99,2180.99,2174.96,2176.47,768676.0
1740834480,2176.09,2176.09,2173.35,2174.65,628920.0
1740834540,2174.65,2174.68,2173.16,2173.28,464828.0
1740834600,2173.24,2174.79,2172.14,2174.07,662492.0
1740834660,2174.07,2174.07,2170.69,2170.86,831718.0
1740834720,2170.66,2170.66,2164.53,2169.1,4358462.0
1740834780,2168.83,2169.83,2166.65,2168.12,743618.0
1740834840,2167.64,2168.99,2166.06,2166.78,478414.0
1740834900,2166.95,2166.95,2159.93,2160.7,3118778.0
1740834960,2161.83,2163.54,2151.41,2155.51,6014778.0
1740835020,2155.36,2156.58,2151.32,2153.28,2870062.0
1740835080,2154.03,2155.66,2153.64,2155.54,1588102.0
1740835140,2156.04,2160.49,2155.06,2155.65,1494964.0
1740835200,2155.38,2157.45,2153.64,2154.72,1117216.0
1740835260,2154.89,2154.98,2151.38,2153.43,1095520.0
1740835320,2153.43,2154.92,2152.51,2152.99,749794.0
1740835380,2152.99,2154.49,2152.72,2153.78,578608.0
1740835440,2153.84,2153.9,2153.0,2153.33,528742.0
1740835500,2153.47,2153.72,2145.69,2148.76,3269360.0
1740835560,2148.76,2148.95,2142.26,2147.21,2098580.0
1740835620,2147.01,2148.1,2145.81,2148.1,759982.0
1740835680,2148.44,2149.75,2147.05,2148.65,1043290.0
1740835740,2148.65,2151.07,2148.24,2150.24,775888.0
1740835800,2150.32,2150.95,2147.22,2147.34,723010.0
1740835860,2147.62,2147.91,2145.19,2146.9,918856.0
1740835920,2147.37,2148.43,2143.37,2144.63,893476.0
1740835980,2144.63,2151.44,2144.48,2151.37,891794.0
1740836040,2151.44,2154.28,2151.44,2153.11,1213154.0
1740836100,2153.06,2156.47,2153.05,2155.46,1961508.0
1740836160,2155.5,2155.88,2152.52,2153.88,871708.0
1740836220,2154.34,2154.61,2152.09,2152.67,501532.0
1740836280,2152.61,2152.97,2150.27,2152.97,446686.0
1740836340,2152.65,2153.82,2150.88,2151.03,237772.0
1740836400,2151.31,2152.39,2150.67,2151.59,392968.0
1740836460,2150.89,2152.93,2149.89,2152.93,364248.0
1740836520,2152.93,2153.64,2151.27,2151.45,265276.0
1740836580,2151.64,2151.64,2148.51,2149.46,652738.0
1740836640,2149.52,2151.99,2149.52,2151.99,240744.0
1740836700,2151.87,2155.97,2151.79,2154.91,1227464.0
1740836760,2154.91,2155.88,2152.29,2153.04,643700.0
1740836820,2153.11,2153.11,2145.52,2148.91,1276556.0
1740836880,2148.91,2150.09,2147.54,2147.99,382254.0
1740836940,2147.78,2148.43,2144.59,2146.28,628536.0
1740837000,2146.18,2146.6,2142.51,2142.97,924668.0
1740837060,2143.5,2145.45,2143.3,2144.53,747126.0
1740837120,2144.81,2149.8,2144.81,2148.59,854666.0
1740837180,2148.46,2148.56,2145.22,2145.59,1318388.0
1740837240,2145.59,2146.82,2144.9,2145.48,359804.0
1740837300,2145.3,2147.97,2145.05,2147.7,500208.0
1740837360,2147.7,2148.99,2147.7,2148.98,903478.0
1740837420,2148.98,2150.91,2148.07,2148.07,446910.0
1740837480,2147.89,2153.09,2147.61,2153.07,684888.0
1740837540,2152.82,2152.93,2150.59,2151.72,492174.0
1740837600,2151.72,2151.82,2148.23,2148.3,833452.0
1740837660,2148.3,2151.29,2148.13,2150.69,724490.0
1740837720,2150.69,2152.62,2149.59,2152.16,313966.0
1740837780,2152.16,2152.28,2148.64,2149.78,357818.0
1740837840,2149.72,2152.49,2148.9,2152.44,276592.0
1740837900,2152.49,2155.76,2152.39,2155.36,883248.0
1740837960,2155.6,2155.66,2152.12,2152.36,593338.0
1740838020,2152.36,2155.05,2151.82,2154.14,302622.0
1740838080,2154.14,2155.66,2153.83,2155.52,347594.0
1740838140,2155.42,2155.42,2153.32,2153.63,264952.0
1740838200,2153.47,2155.13,2152.46,2154.85,573368.0
1740838260,2154.93,2158.16,2154.45,2156.57,1208914.0
1740838320,2156.54,2162.91,2156.07,2160.18,2831020.0
1740838380,2160.18,2160.52,2157.21,2158.45,1268208.0
1740838440,2158.45,2158.62,2156.16,2156.36,312204.0
1740838500,2156.59,2157.36,2155.12,2157.36,721686.0
1740838560,2157.36,2159.89,2156.91,2159.04,346450.0
1740838620,2158.65,2159.89,2155.6,2155.81,694962.0
1740838680,2155.94,2158.04,2153.94,2157.88,403958.0
1740838740,2157.67,2158.19,2155.38,2155.93,281138.0
1740838800,2155.93,2156.99,2153.52,2156.94,513624.0
1740838860,2156.94,2158.57,2156.61,2158.09,247824.0
1740838920,2158.09,2159.89,2157.47,2159.88,274010.0
1740838980,2159.48,2162.7,2159.33,2161.93,636358.0
1740839040,2161.93,2162.0,2160.01,2160.25,424530.0
1740839100,2160.08,2160.08,2157.36,2158.55,344922.0
1740839160,2158.55,2159.92,2157.53,2157.53,234924.0
1740839220,2157.53,2160.3,2157.53,2159.4,275048.0
1740839280,2159.6,2159.89,2158.68,2159.01,308908.0
1740839340,2159.07,2159.8,2156.4,2157.19,220336.0
1740839400,2157.23,2158.48,2157.23,2158.08,140452.0
1740839460,2158.29,2160.09,2156.03,2156.03,469310.0
1740839520,2156.75,2158.53,2156.75,2156.75,280066.0
1740839580,2156.77,2156.97,2153.14,2153.2,861386.0
1740839640,2153.37,2155.78,2151.95,2154.64,502022.0
1740839700,2154.86,2155.14,2152.57,2154.15,335302.0
1740839760,2154.31,2154.83,2152.6,2153.08,560102.0
1740839820,2153.33,2154.27,2152.11,2154.2,216008.0
1740839880,2154.2,2156.61,2153.53,2154.65,242212.0
1740839940,2155.36,2157.52,2155.36,2156.99,215356.0
1740840000,2157.1,2160.11,2156.14,2159.88,307830.0
1740840060,2159.88,2161.84,2159.88,2161.32,606212.0
1740840120,2161.33,2164.44,2160.55,2162.01,1307956.0
1740840180,2162.01,2162.13,2158.59,2159.28,296178.0
1740840240,2159.28,2160.97,2158.0,2160.97,231336.0
1740840300,2161.29,2163.19,2159.9,2159.91,359968.0
1740840360,2160.08,2163.78,2160.08,2161.86,511130.0
1740840420,2161.82,2161.82,2158.7,2158.99,442094.0
1740840480,2158.99,2163.03,2158.14,2162.94,615106.0
1740840540,2162.84,2166.7,2162.58,2162.78,1153864.0
1740840600,2162.78,2162.78,2161.0,2162.52,302262.0
1740840660,2162.46,2162.94,2160.41,2160.72,344016.0
1740840720,2160.72,2161.44,2159.41,2160.2,240864.0
1740840780,2160.32,2161.66,2160.09,2160.2,229654.0
1740840840,2160.11,2163.65,2160.11,2162.09,410814.0
1740840900,2162.07,2163.03,2161.44,2162.22,247266.0
1740840960,2162.58,2164.23,2162.11,2162.8,290352.0
1740841020,2163.03,2165.71,2163.03,2164.72,400570.0
1740841080,2164.72,2165.63,2162.64,2162.82,489470.0
1740841140,2162.82,2163.04,2161.92,2161.93,229336.0
1740841200,2162.3,2162.53,2160.91,2161.01,365968.0
1740841260,2160.95,2162.49,2160.4,2161.59,407330.0
1740841320,2161.39,2162.72,2160.91,2161.47,244872.0
1740841380,2160.96,2160.96,2157.57,2158.07,577532.0
1740841440,2158.03,2160.87,2158.03,2160.87,491650.0
1740841500,2160.8,2160.95,2157.87,2159.68,275654.0
1740841560,2159.59,2161.18,2158.55,2161.18,407028.0
1740841620,2161.18,2164.89,2161.18,2164.39,384912.0
1740841680,2164.61,2175.47,2164.61,2172.57,4232054.0
1740841740,2172.73,2181.9,2172.73,2181.47,3007806.0
1740841800,2182.22,2182.22,2174.56,2175.35,2424714.0
1740841860,2174.97,2179.01,2173.06,2178.25,1549496.0
1740841920,2178.2,2178.69,2174.51,2175.43,1350088.0
1740841980,2175.34,2175.41,2172.01,2173.49,684818.0
1740842040,2173.31,2173.31,2169.85,2170.97,542670.0
1740842100,2170.56,2172.11,2168.72,2168.73,437106.0
1740842160,2168.12,2170.71,2167.3,2169.48,733396.0
1740842220,2169.43,2174.19,2169.43,2174.19,550506.0
1740842280,2174.2,2174.77,2172.18,2173.08,569772.0
1740842340,2173.13,2173.42,2171.05,2171.2,231098.0
1740842400,2171.27,2172.99,2170.0,2170.0,376598.0
1740842460,2170.0,2170.35,2166.44,2167.14,667730.0
1740842520,2167.17,2167.82,2163.74,2165.82,822134.0
1740842580,2165.82,2165.99,2163.22,2164.8,438042.0
1740842640,2165.08,2169.31,2164.89,2168.14,1204108.0
1740842700,2168.14,2168.76,2166.71,2168.61,282732.0
1740842760,2168.61,2169.88,2167.53,2169.79,389754.0
1740842820,2169.49,2169.67,2167.68,2169.2,221118.0
1740842880,2169.1,2169.78,2168.24,2169.4,223790.0
1740842940,2169.4,2173.3,2169.31,2173.19,583504.0
1740843000,2173.18,2174.98,2172.39,2174.71,458578.0
1740843060,2174.78,2176.83,2171.32,2171.61,635306.0
1740843120,2171.65,2172.99,2169.77,2171.55,545016.0
1740843180,2171.51,2171.78,2169.27,2171.37,225592.0
1740843240,2171.26,2171.26,2169.0,2169.46,288728.0
1740843300,2169.44,2172.3,2169.12,2171.81,681530.0
1740843360,2171.81,2174.23,2169.93,2172.86,241810.0
1740843420,2173.04,2175.79,2172.62,2175.3,374158.0
1740843480,2175.3,2177.04,2173.73,2173.73,418328.0
1740843540,2173.8,2175.36,2171.49,2172.83,378612.0
1740843600,2172.83,2173.74,2171.52,2172.43,108114.0
1740843660,2172.51,2172.69,2171.47,2172.08,126458.0
1740843720,2172.04,2172.67,2171.61,2171.78,171686.0
1740843780,2171.78,2172.89,2170.61,2171.07,140554.0
1740843840,2171.07,2173.89,2171.07,2171.38,107306.0
1740843900,2171.38,2172.34,2170.7,2170.7,212594.0
1740843960,2170.59,2173.69,2170.59,2172.31,266824.0
1740844020,2172.42,2173.93,2171.03,2173.06,290024.0
1740844080,2172.89,2174.1,2171.74,2174.02,160810.0
1740844140,2173.97,2176.43,2173.33,2175.77,789426.0
1740844200,2175.8,2177.32,2174.48,2176.22,680254.0
1740844260,2175.6,2176.94,2173.89,2174.26,477824.0
1740844320,2174.25,2175.36,2172.78,2173.82,184982.0
1740844380,2173.82,2176.51,2173.82,2175.44,411904.0
1740844440,2175.44,2176.26,2175.06,2176.17,173840.0
1740844500,2176.17,2176.78,2175.74,2176.18,179666.0
1740844560,2176.18,2176.5,2175.77,2176.35,269286.0
1740844620,2176.26,2177.49,2175.93,2176.69,287030.0
1740844680,2176.69,2176.69,2174.34,2174.68,478332.0
1740844740,2174.71,2174.71,2172.01,2172.29,198328.0
1740844800,2172.29,2174.23,2171.21,2173.42,319294.0
1740844860,2173.44,2174.88,2171.39,2171.39,272994.0
1740844920,2171.74,2172.38,2169.11,2169.11,463750.0
1740844980,2169.11,2170.52,2168.18,2168.24,403744.0
1740845040,2168.18,2171.1,2168.18,2171.09,326452.0
1740845100,2171.01,2171.26,2168.68,2170.9,295846.0
1740845160,2170.92,2174.79,2170.92,2173.51,244986.0
1740845220,2173.51,2177.13,2173.51,2176.14,467992.0
1740845280,2175.79,2178.0,2175.79,2177.36,704868.0
1740845340,2177.54,2177.66,2173.59,2175.33,537222.0
1740845400,2175.17,2177.47,2174.07,2177.47,204510.0
1740845460,2177.42,2179.99,2176.51,2176.99,665376.0
1740845520,2176.83,2176.83,2175.53,2175.78,180464.0
1740845580,2175.86,2176.81,2174.74,2176.77,91224.0
1740845640,2176.77,2179.03,2176.76,2178.24,272974.0
1740845700,2178.24,2185.01,2178.23,2183.34,1483338.0
1740845760,2183.29,2183.29,2179.69,2180.88,701218.0
1740845820,2180.8,2181.41,2179.24,2179.25,359158.0
1740845880,2178.95,2179.37,2176.01,2179.32,320980.0
1740845940,2178.99,2179.49,2176.34,2176.84,326296.0
1740846000,2176.84,2177.82,2175.51,2176.62,381244.0
1740846060,2176.73,2177.12,2174.27,2174.42,207210.0
1740846120,2174.42,2175.14,2172.5,2172.79,399306.0
1740846180,2172.85,2174.14,2172.28,2174.09,220994.0
1740846240,2174.11,2175.24,2173.82,2175.22,168220.0
1740846300,2175.26,2177.3,2175.26,2176.03,156002.0
1740846360,2176.03,2179.02,2176.02,2178.02,277550.0
1740846420,2177.9,2178.99,2177.26,2178.73,136586.0
1740846480,2178.6,2178.99,2178.14,2178.15,155034.0
1740846540,2178.36,2179.78,2177.86,2177.95,133932.0
1740846600,2178.03,2178.58,2175.92,2177.04,150184.0
1740846660,2177.61,2177.61,2173.76,2174.54,395118.0
1740846720,2174.54,2174.8,2173.01,2174.8,499352.0
1740846780,2174.8,2177.45,2174.74,2175.93,180958.0
1740846840,2175.93,2176.57,2174.78,2174.78,251784.0
1740846900,2174.68,2174.68,2173.01,2173.28,238738.0
1740846960,2173.59,2175.64,2172.57,2174.78,167724.0
1740847020,2174.7,2176.52,2171.07,2176.52,603596.0
1740847080,2177.4,2185.16,2176.97,2180.3,1702854.0
1740847140,2180.07,2188.26,2180.07,2186.59,1652946.0
1740847200,2186.48,2189.32,2185.93,2186.47,1370284.0
1740847260,2186.23,2199.4,2185.69,2191.02,5323188.0
1740847320,2190.95,2193.45,2190.58,2190.74,1174318.0
1740847380,2190.3,2190.32,2186.15,2188.23,1116464.0
1740847440,2187.87,2188.18,2186.11,2186.47,667176.0
1740847500,2186.47,2188.2,2185.46,2186.82,797294.0
1740847560,2186.62,2189.39,2185.44,2188.6,477992.0
1740847620,2188.6,2189.74,2187.26,2187.26,499726.0
1740847680,2187.26,2189.05,2186.04,2186.88,332590.0
1740847740,2187.15,2189.18,2186.37,2188.98,323598.0
1740847800,2189.16,2190.81,2188.45,2189.49,561612.0
1740847860,2189.91,2190.41,2187.55,2187.62,287894.0
1740847920,2187.65,2189.4,2185.99,2188.43,346600.0
1740847980,2188.43,2192.21,2187.54,2192.21,525912.0
1740848040,2191.72,2197.69,2191.72,2197.4,3173846.0
1740848100,2197.4,2204.94,2195.63,2204.24,2832612.0
1740848160,2204.1,2204.1,2200.56,2200.81,1946804.0
1740848220,2200.81,2202.74,2199.02,2202.63,952890.0
1740848280,2202.74,2208.44,2202.13,2205.68,2057992.0
1740848340,2205.75,2210.06,2204.98,2208.73,1309410.0
1740848400,2208.94,2209.14,2205.15,2205.72,760680.0
1740848460,2205.48,2206.02,2203.31,2203.97,577506.0
1740848520,2203.98,2204.4,2200.47,2200.55,876948.0
1740848580,2200.59,2201.64,2196.66,2196.86,1149844.0
1740848640,2196.86,2197.39,2195.2,2195.32,659672.0
1740848700,2195.1,2195.82,2193.21,2195.2,784860.0
1740848760,2195.16,2195.24,2193.4,2195.0,533710.0
1740848820,2195.0,2198.07,2194.48,2197.94,600872.0
1740848880,2197.67,2201.18,2197.67,2201.18,465580.0
1740848940,2200.78,2202.5,2197.43,2197.43,419530.0
1740849000,2197.43,2198.14,2196.07,2197.38,365390.0
1740849060,2197.38,2197.69,2196.02,2197.12,206890.0
1740849120,2197.07,2198.85,2195.77,2198.73,183290.0
1740849180,2198.56,2198.86,2195.51,2195.51,155236.0
1740849240,2195.3,2196.35,2194.14,2194.86,251166.0
1740849300,2194.86,2194.98,2193.41,2193.95,503628.0
1740849360,2194.17,2195.43,2192.41,2193.02,750810.0
1740849420,2193.44,2194.48,2189.64,2190.78,2629630.0
1740849480,2190.75,2192.09,2189.66,2191.87,732988.0
1740849540,2191.87,2193.22,2191.23,2193.21,332764.0
1740849600,2193.21,2194.51,2191.22,2192.26,316676.0
1740849660,2192.63,2196.95,2192.63,2196.12,401372.0
1740849720,2196.12,2199.53,2196.12,2199.23,493300.0
1740849780,2199.23,2202.81,2199.23,2199.69,648922.0
1740849840,2200.0,2200.55,2199.1,2199.1,253430.0
1740849900,2199.1,2200.14,2197.22,2197.59,374712.0
1740849960,2197.13,2202.77,2197.13,2200.65,1341544.0
1740850020,2200.49,2200.49,2198.42,2198.43,301140.0
1740850080,2198.43,2198.83,2196.51,2196.53,200036.0
1740850140,2196.53,2196.72,2195.07,2195.07,182242.0
1740850200,2195.07,2196.64,2193.86,2195.89,298446.0
1740850260,2195.81,2196.52,2194.15,2195.74,131290.0
1740850320,2195.25,2197.11,2193.9,2196.86,215268.0
1740850380,2196.86,2196.86,2195.01,2195.01,162966.0
1740850440,2195.01,2195.01,2191.31,2191.42,226820.0
1740850500,2191.86,2194.15,2191.3,2193.07,293972.0
1740850560,2192.87,2194.74,2192.57,2194.63,198724.0
1740850620,2194.78,2197.94,2194.78,2196.28,404374.0
1740850680,2196.32,2196.99,2195.01,2195.02,107612.0
1740850740,2195.02,2197.36,2193.64,2197.2,433616.0
1740850800,2197.2,2199.06,2197.13,2199.02,223770.0
1740850860,2199.08,2199.64,2197.61,2199.25,161492.0
1740850920,2199.15,2199.84,2198.3,2199.62,313588.0
1740850980,2199.62,2200.78,2198.96,2199.59,409780.0
1740851040,2199.59,2199.68,2198.33,2198.98,135812.0
1740851100,2198.98,2199.69,2197.82,2198.78,455198.0
1740851160,2198.78,2200.39,2198.22,2200.15,349290.0
1740851220,2200.16,2200.39,2197.03,2197.25,312820.0
1740851280,2197.07,2198.73,2196.07,2198.4,509238.0
1740851340,2198.42,2199.32,2197.81,2199.05,348766.0
1740851400,2199.1,2200.02,2197.68,2197.84,192212.0
1740851460,2198.1,2199.46,2197.69,2198.34,280498.0
1740851520,2199.14,2200.48,2199.11,2199.78,477510.0
1740851580,2199.73,2199.73,2197.91,2198.78,188238.0
1740851640,2198.65,2199.19,2196.85,2196.9,141920.0
1740851700,2196.9,2197.54,2195.24,2196.52,283738.0
1740851760,2196.5,2197.94,2195.88,2197.77,120964.0
1740851820,2197.77,2197.93,2196.0,2196.19,128420.0
1740851880,2196.19,2197.19,2195.74,2195.74,107290.0
1740851940,2195.93,2197.04,2195.74,2195.78,91670.0
1740852000,2195.78,2195.78,2192.14,2192.61,384554.0
1740852060,2192.51,2200.02,2192.51,2198.64,860272.0
1740852120,2198.64,2202.61,2197.39,2201.93,594830.0
1740852180,2201.93,2210.91,2201.47,2206.04,3224160.0
1740852240,2205.92,2206.49,2203.99,2204.07,366102.0
1740852300,2204.07,2204.54,2202.51,2203.19,352782.0
1740852360,2203.19,2203.19,2199.78,2199.81,511358.0
1740852420,2199.81,2199.86,2194.53,2198.12,3477058.0
1740852480,2197.24,2199.09,2196.88,2199.09,440032.0
1740852540,2199.09,2201.61,2199.09,2201.14,356172.0
1740852600,2201.06,2202.67,2200.72,2202.29,182036.0
1740852660,2202.26,2202.39,2200.52,2201.72,188532.0
1740852720,2201.56,2202.52,2200.45,2202.52,297216.0
1740852780,2202.52,2204.48,2201.89,2202.69,241102.0
1740852840,2202.41,2203.73,2200.98,2201.02,144864.0
1740852900,2201.02,2202.86,2200.72,2201.76,130864.0
1740852960,2201.57,2204.97,2201.57,2204.66,265282.0
1740853020,2204.87,2204.97,2202.56,2202.56,415886.0
1740853080,2202.79,2205.55,2202.79,2203.49,479688.0
1740853140,2203.44,2204.27,2202.28,2202.28,161340.0
1740853200,2202.18,2203.63,2200.94,2203.63,281006.0
1740853260,2203.27,2204.39,2202.72,2204.39,178726.0
1740853320,2204.37,2205.65,2203.8,2205.5,170958.0
1740853380,2205.23,2205.36,2202.55,2202.89,191920.0
1740853440,2202.67,2202.83,2201.17,2202.2,324698.0
1740853500,2202.2,2204.37,2202.2,2204.24,189666.0
1740853560,2204.21,2204.62,2203.56,2204.62,170320.0
1740853620,2204.74,2207.33,2204.58,2205.86,339318.0
1740853680,2205.86,2207.42,2205.23,2207.05,155220.0
1740853740,2206.83,2207.01,2205.07,2206.64,278596.0
1740853800,2206.69,2208.91,2205.95,2207.86,340706.0
1740853860,2207.91,2209.52,2206.15,2206.92,440882.0
1740853920,2207.15,2209.32,2207.13,2207.87,182508.0
1740853980,2208.28,2209.76,2208.28,2209.75,213950.0
1740854040,2210.05,2215.26,2210.05,2211.82,2156742.0
1740854100,2211.82,2212.81,2210.54,2212.81,536752.0
1740854160,2213.21,2213.21,2209.26,2210.33,664688.0
1740854220,2210.49,2211.65,2208.57,2208.64,345114.0
1740854280,2208.64,2209.78,2208.11,2209.35,344670.0
1740854340,2209.35,2210.16,2208.62,2209.93,352624.0
1740854400,2209.93,2211.28,2209.61,2209.98,222690.0
1740854460,2209.98,2213.64,2209.98,2211.47,265032.0
1740854520,2211.4,2214.07,2211.34,2213.82,278478.0
1740854580,2213.36,2214.57,2212.77,2213.99,268326.0
1740854640,2213.99,2215.86,2212.81,2214.71,432592.0
1740854700,2214.59,2217.63,2214.23,2217.52,599982.0
1740854760,2217.52,2217.81,2214.39,2214.62,382198.0
1740854820,2214.46,2215.65,2213.52,2213.52,321058.0
1740854880,2213.24,2214.52,2211.76,2212.99,355876.0
1740854940,2212.77,2213.07,2210.16,2210.8,403398.0
1740855000,2210.91,2210.91,2208.86,2209.28,442730.0
1740855060,2209.28,2209.64,2207.75,2208.06,343118.0
1740855120,2208.1,2209.71,2208.1,2209.15,263444.0
1740855180,2209.07,2211.74,2208.84,2211.74,221772.0
1740855240,2211.73,2211.79,2210.43,2210.49,204650.0
1740855300,2210.49,2211.53,2209.06,2209.51,127246.0
1740855360,2209.5,2212.16,2209.4,2211.11,181240.0
1740855420,2211.11,2212.64,2210.84,2211.66,229778.0
1740855480,2211.6,2211.64,2210.37,2210.59,244576.0
1740855540,2210.59,2212.65,2210.53,2210.87,70896.0
1740855600,2210.96,2212.39,2210.01,2210.18,133268.0
1740855660,2210.18,2212.32,2210.18,2212.04,175746.0
1740855720,2212.19,2214.28,2211.53,2212.16,549292.0
1740855780,2212.24,2213.06,2211.58,2212.11,170966.0
1740855840,2212.23,2214.65,2212.23,2214.27,167508.0
1740855900,2214.27,2216.18,2214.27,2215.11,214306.0
1740855960,2215.15,2217.16,2214.18,2214.9,304634.0
1740856020,2214.9,2215.39,2214.03,2215.38,140558.0
1740856080,2215.38,2215.43,2213.61,2213.99,223594.0
1740856140,2213.99,2217.44,2213.61,2216.83,442900.0
1740856200,2216.58,2217.88,2216.39,2216.8,417224.0
1740856260,2216.8,2219.61,2216.34,2218.54,521034.0
1740856320,2218.88,2222.37,2218.77,2220.14,1335054.0
1740856380,2219.99,2219.99,2217.75,2217.87,374494.0
1740856440,2217.79,2221.18,2217.45,2220.95,437028.0
1740856500,2220.95,2223.6,2220.53,2223.6,365620.0
1740856560,2223.64,2224.04,2220.38,2222.45,493556.0
1740856620,2222.45,2222.45,2219.18,2219.19,304590.0
1740856680,2219.2,2219.31,2218.27,2218.33,269214.0
1740856740,2218.36,2220.11,2217.48,2219.59,270034.0
1740856800,2219.59,2219.59,2218.02,2218.02,190896.0
1740856860,2218.02,2219.07,2217.73,2218.07,218200.0
1740856920,2218.07,2219.64,2217.56,2218.76,276670.0
1740856980,2218.7,2220.6,2218.7,2220.6,244378.0
1740857040,2220.6,2222.07,2220.31,2221.35,257720.0
1740857100,2221.35,2221.35,2219.36,2220.13,228826.0
1740857160,2219.87,2221.07,2219.35,2221.07,164936.0
1740857220,2220.85,2223.47,2220.78,2223.03,344298.0
1740857280,2223.42,2224.98,2222.81,2224.36,557302.0
1740857340,2224.3,2224.96,2222.52,2222.52,339374.0
1740857400,2222.52,2229.59,2221.65,2228.6,1675664.0
1740857460,2228.29,2229.06,2226.2,2228.03,428362.0
1740857520,2228.26,2233.58,2227.28,2229.57,1607174.0
1740857580,2229.65,2231.18,2228.11,2228.11,487968.0
1740857640,2228.07,2229.1,2225.21,2227.93,744338.0
1740857700,2227.75,2229.84,2226.69,2228.17,286214.0
1740857760,2227.88,2228.16,2224.07,2224.78,553872.0
1740857820,2224.63,2225.94,2222.01,2222.95,854748.0
1740857880,2223.13,2223.99,2220.93,2221.18,547102.0
1740857940,2221.18,2221.35,2218.44,2219.4,858616.0
1740858000,2219.05,2220.59,2218.62,2220.57,358332.0
1740858060,2220.57,2221.29,2219.62,2220.98,301306.0
1740858120,2220.98,2222.05,2220.01,2221.51,176626.0
1740858180,2221.74,2223.99,2221.74,2223.41,161790.0
1740858240,2223.41,2224.07,2221.48,2222.18,154160.0
1740858300,2222.27,2223.41,2221.35,2221.77,173270.0
1740858360,2221.77,2221.81,2219.68,2220.56,158260.0
1740858420,2220.57,2222.86,2220.43,2221.28,254668.0
1740858480,2221.28,2223.65,2221.23,2223.65,156896.0
1740858540,2223.61,2223.61,2221.2,2221.27,136126.0
1740858600,2221.27,2221.52,2218.36,2218.7,528608.0
1740858660,2218.77,2220.54,2218.44,2219.24,195970.0
1740858720,2219.35,2221.83,2219.35,2220.43,296372.0
1740858780,2219.88,2221.38,2219.52,2220.43,210534.0
1740858840,2220.48,2223.64,2220.48,2222.13,170576.0
1740858900,2222.26,2222.33,2221.35,2221.64,77206.0
1740858960,2221.64,2222.36,2220.71,2221.21,181024.0
1740859020,2221.08,2223.27,2221.01,2222.3,181446.0
1740859080,2222.41,2223.19,2222.41,2223.07,232832.0
1740859140,2223.08,2223.14,2222.11,2222.12,392704.0
1740859200,2222.12,2223.83,2221.1,2221.45,600126.0
1740859260,2221.51,2221.97,2219.6,2220.56,269248.0
1740859320,2220.62,2221.08,2219.51,2219.72,256578.0
1740859380,2219.71,2220.42,2218.33,2218.55,235682.0
1740859440,2218.56,2220.42,2218.56,2219.42,233374.0
1740859500,2219.52,2222.12,2219.52,2221.39,328170.0
1740859560,2221.41,2221.91,2219.76,2221.53,122826.0
1740859620,2221.54,2222.03,2219.94,2220.94,108498.0
1740859680,2220.79,2220.97,2218.47,2219.14,80358.0
1740859740,2219.04,2219.48,2218.04,2219.21,144502.0
1740859800,2219.45,2221.1,2218.37,2221.1,220180.0
1740859860,2220.91,2222.32,2220.32,2222.32,182120.0
1740859920,2222.33,2222.99,2222.15,2222.15,207894.0
1740859980,2221.96,2222.65,2218.22,2218.37,154104.0
1740860040,2218.54,2218.59,2216.62,2217.55,287232.0
1740860100,2217.55,2217.62,2214.72,2216.99,827444.0
1740860160,2216.99,2219.55,2214.64,2219.51,1009880.0
1740860220,2219.51,2221.69,2218.61,2221.69,277778.0
1740860280,2221.83,2222.57,2221.74,2222.26,250492.0
1740860340,2222.34,2222.75,2220.51,2222.73,295614.0
1740860400,2222.96,2222.96,2220.62,2221.32,239698.0
1740860460,2221.32,2222.69,2221.14,2222.38,397126.0
1740860520,2222.34,2222.88,2221.35,2222.82,155176.0
1740860580,2222.82,2222.82,2218.36,2218.36,435518.0
1740860640,2218.14,2218.52,2216.56,2217.23,498852.0
1740860700,2217.18,2218.6,2216.49,2216.7,368496.0
1740860760,2216.7,2218.57,2216.7,2218.57,199324.0
1740860820,2218.63,2219.39,2218.14,2218.88,91904.0
1740860880,2218.88,2219.59,2216.86,2217.02,196370.0
1740860940,2217.2,2219.28,2217.06,2219.28,154186.0
1740861000,2219.01,2219.73,2217.61,2218.91,128060.0
1740861060,2219.29,2220.14,2217.54,2218.92,104374.0
1740861120,2219.05,2219.11,2216.94,2217.66,106004.0
1740861180,2217.66,2220.0,2217.66,2219.16,71768.0
1740861240,2219.16,2220.14,2218.93,2219.36,87596.0
1740861300,2219.95,2221.47,2219.77,2221.25,219686.0
1740861360,2221.19,2222.18,2220.85,2221.52,97790.0
1740861420,2221.52,2222.22,2220.85,2221.45,95454.0
1740861480,2221.35,2221.35,2220.3,2220.8,119708.0
1740861540,2220.8,2221.41,2220.06,2221.02,108708.0
1740861600,2221.02,2221.41,2220.16,2221.4,87802.0
1740861660,2221.4,2221.41,2220.06,2220.89,71710.0
1740861720,2220.86,2221.91,2219.7,2219.93,74816.0
1740861780,2220.14,2221.28,2219.8,2221.06,160490.0
1740861840,2221.06,2221.3,2220.15,2221.3,57470.0
1740861900,2221.3,2223.02,2220.69,2221.84,475910.0
1740861960,2221.58,2221.9,2220.43,2220.64,89722.0
1740862020,2220.64,2222.34,2220.3,2222.07,92864.0
1740862080,2222.07,2223.62,2221.72,2222.62,138806.0
1740862140,2222.62,2222.63,2220.3,2221.51,129610.0
1740862200,2221.3,2221.64,2219.68,2219.68,91542.0
1740862260,2219.83,2221.3,2219.68,2221.3,88052.0
1740862320,2221.16,2222.26,2220.87,2222.26,109276.0
1740862380,2222.37,2224.95,2222.37,2224.59,468228.0
1740862440,2224.59,2225.0,2223.01,2223.6,148198.0
1740862500,2223.84,2223.87,2222.01,2222.19,145690.0
1740862560,2222.19,2224.0,2222.19,2224.0,64330.0
1740862620,2224.0,2225.05,2222.53,2222.54,256604.0
1740862680,2222.46,2222.54,2221.47,2221.49,181048.0
1740862740,2221.36,2224.0,2221.3,2224.0,76418.0
1740862800,2224.06,2224.99,2223.28,2223.88,210968.0
1740862860,2224.24,2224.28,2221.43,2222.45,144726.0
1740862920,2222.35,2222.35,2219.86,2220.74,357734.0
1740862980,2220.99,2221.81,2220.17,2221.74,125210.0
1740863040,2221.74,2222.53,2220.97,2221.86,124262.0
1740863100,2221.86,2222.44,2220.98,2221.32,109180.0
1740863160,2221.32,2223.51,2221.3,2223.51,153536.0
1740863220,2223.51,2224.86,2222.68,2222.68,152560.0
1740863280,2222.68,2222.68,2218.34,2218.36,885308.0
1740863340,2218.57,2220.81,2218.57,2220.8,369820.0
1740863400,2220.37,2221.36,2218.68,2218.98,146040.0
1740863460,2218.98,2220.72,2218.78,2219.62,169690.0
1740863520,2219.62,2221.28,2210.55,2215.57,2616014.0
1740863580,2215.57,2215.57,2212.72,2214.48,508498.0
1740863640,2214.78,2214.85,2210.65,2212.0,963800.0
1740863700,2212.0,2213.94,2212.0,2213.26,521686.0
1740863760,2213.26,2214.79,2212.51,2212.84,305270.0
1740863820,2213.2,2213.36,2207.29,2209.9,1459406.0
1740863880,2209.91,2213.55,2209.91,2210.98,1062308.0
1740863940,2210.98,2213.8,2210.98,2213.69,213964.0
1740864000,2213.69,2214.84,2213.14,2214.39,467430.0
1740864060,2214.38,2214.38,2210.09,2211.52,279406.0
1740864120,2211.52,2212.23,2210.01,2212.03,294198.0
1740864180,2212.03,2213.6,2211.16,2212.89,159978.0
1740864240,2212.89,2214.29,2212.89,2214.11,209318.0
1740864300,2213.8,2216.68,2213.49,2214.76,384832.0
1740864360,2214.71,2215.39,2213.61,2214.35,194478.0
1740864420,2214.42,2216.07,2214.41,2215.78,148098.0
1740864480,2215.68,2217.47,2215.14,2216.56,320958.0
1740864540,2216.43,2217.76,2216.01,2216.18,181866.0
1740864600,2216.18,2216.88,2215.12,2216.4,196908.0
1740864660,2216.12,2218.16,2215.01,2215.23,270316.0
1740864720,2215.36,2216.42,2214.6,2215.36,243206.0
1740864780,2215.4,2217.33,2214.93,2216.53,209312.0
1740864840,2216.82,2218.84,2216.82,2218.36,297096.0
1740864900,2218.36,2220.55,2218.36,2219.99,290318.0
1740864960,2219.99,2220.88,2218.73,2218.73,328198.0
1740865020,2218.72,2218.74,2216.8,2216.98,223058.0
1740865080,2216.64,2217.01,2215.89,2216.68,140668.0
1740865140,2216.68,2217.71,2213.81,2213.99,200650.0
1740865200,2214.08,2214.58,2213.39,2213.86,267900.0
1740865260,2213.86,2215.2,2213.77,2213.97,105508.0
1740865320,2213.97,2214.12,2212.38,2213.27,209120.0
1740865380,2213.27,2213.27,2211.47,2211.97,109292.0
1740865440,2211.97,2214.37,2211.43,2214.12,340640.0
1740865500,2214.18,2215.34,2213.77,2214.28,283908.0
1740865560,2214.28,2216.43,2214.28,2215.14,82886.0
1740865620,2215.34,2216.85,2214.31,2215.61,182286.0
1740865680,2215.61,2217.5,2215.1,2217.49,246668.0
1740865740,2217.12,2217.88,2216.01,2216.6,160132.0
1740865800,2217.41,2217.47,2216.44,2217.1,437616.0
1740865860,2217.49,2220.15,2217.49,2219.85,635220.0
1740865920,2220.05,2222.53,2220.05,2221.41,464340.0
1740865980,2221.41,2225.88,2221.41,2225.01,412062.0
1740866040,2225.01,2225.01,2222.4,2224.53,386374.0
1740866100,2224.59,2224.6,2223.94,2224.24,173992.0
1740866160,2224.2,2225.26,2223.01,2223.52,272862.0
1740866220,2223.52,2232.78,2223.51,2230.84,3330570.0
1740866280,2230.92,2230.92,2227.45,2227.63,534926.0
1740866340,2227.58,2228.43,2226.57,2228.35,369640.0
1740866400,2228.38,2228.57,2225.63,2225.74,362596.0
1740866460,2225.76,2225.77,2223.44,2223.89,325788.0
1740866520,2223.77,2225.99,2223.66,2224.23,989192.0
1740866580,2224.07,2226.89,2223.94,2226.89,227272.0
1740866640,2227.09,2229.36,2226.93,2229.0,353336.0
1740866700,2229.0,2230.24,2226.91,2226.91,460232.0
1740866760,2226.94,2230.97,2225.81,2230.83,500848.0
1740866820,2230.9,2234.76,2230.64,2233.89,688958.0
1740866880,2233.89,2233.89,2230.4,2232.59,558716.0
1740866940,2232.53,2232.78,2230.69,2231.24,357352.0
1740867000,2231.11,2231.83,2227.33,2227.33,562280.0
1740867060,2227.33,2227.71,2226.72,2226.93,291674.0
1740867120,2226.93,2227.02,2224.47,2226.22,344884.0
1740867180,2226.01,2227.18,2225.39,2225.73,324170.0
1740867240,2225.71,2225.71,2222.63,2223.41,349324.0
1740867300,2223.41,2223.61,2219.01,2223.61,791304.0
1740867360,2223.61,2223.89,2219.98,2220.0,302724.0
1740867420,2219.58,2220.77,2217.56,2218.3,485538.0
1740867480,2218.3,2219.73,2216.97,2218.6,293928.0
1740867540,2218.6,2219.59,2216.5,2217.25,208170.0
1740867600,2217.06,2217.58,2215.29,2216.23,208500.0
1740867660,2216.23,2218.4,2216.23,2218.17,192488.0
1740867720,2218.17,2220.32,2218.17,2220.32,130966.0
1740867780,2220.2,2221.04,2219.52,2219.97,158092.0
1740867840,2219.76,2219.95,2217.22,2217.7,206430.0
1740867900,2217.71,2218.49,2215.48,2216.55,267148.0
1740867960,2216.9,2217.0,2215.8,2215.8,157518.0
1740868020,2215.8,2217.61,2215.8,2217.61,158588.0
1740868080,2217.94,2220.28,2217.05,2220.28,247708.0
1740868140,2220.28,2220.78,2219.04,2219.05,176708.0
1740868200,2219.05,2219.78,2217.59,2217.72,382246.0
1740868260,2217.72,2217.73,2210.31,2211.14,884258.0
1740868320,2211.14,2215.87,2211.14,2214.64,318716.0
1740868380,2214.64,2216.8,2213.76,2213.97,186018.0
1740868440,2213.97,2214.62,2210.3,2210.8,580298.0
1740868500,2210.8,2213.87,2210.8,2213.52,467708.0
1740868560,2213.52,2214.81,2213.52,2214.78,95652.0
1740868620,2214.78,2215.28,2211.03,2212.57,179784.0
1740868680,2212.7,2214.27,2211.73,2213.73,141126.0
1740868740,2213.73,2213.9,2212.74,2213.9,68718.0
1740868800,2213.9,2214.54,2213.31,2214.54,66780.0
1740868860,2214.54,2216.26,2214.52,2216.19,157782.0
1740868920,2216.19,2218.05,2216.19,2217.71,253146.0
1740868980,2217.71,2219.39,2217.11,2219.15,144972.0
1740869040,2219.15,2219.15,2218.43,2218.43,60586.0
1740869100,2218.43,2218.44,2218.3,2218.3,43306.0
1740869160,2218.3,2218.31,2216.53,2216.69,116398.0
1740869220,2216.69,2216.74,2215.87,2215.93,65874.0
1740869280,2215.93,2216.0,2214.81,2215.85,363428.0
1740869340,2215.7,2215.93,2213.17,2213.17,531422.0
1740869400,2213.13,2215.07,2211.85,2213.65,358586.0
1740869460,2213.65,2215.85,2213.39,2215.79,111404.0
1740869520,2215.79,2215.79,2215.28,2215.28,67918.0
1740869580,2215.28,2216.45,2214.22,2216.45,69548.0
1740869640,2216.42,2217.39,2216.05,2217.29,121894.0
1740869700,2217.29,2218.89,2217.05,2217.81,194346.0
1740869760,2217.81,2220.52,2217.28,2218.07,252548.0
1740869820,2218.07,2218.07,2212.61,2213.97,259186.0
1740869880,2214.17,2215.3,2213.45,2213.45,131158.0
1740869940,2213.51,2214.13,2213.51,2213.98,52232.0
1740870000,2213.98,2216.78,2213.97,2214.92,153052.0
1740870060,2214.92,2215.57,2213.01,2213.76,392268.0
1740870120,2213.76,2213.76,2210.57,2211.72,436608.0
1740870180,2211.8,2212.21,2209.69,2210.48,297758.0
1740870240,2211.3,2212.2,2209.27,2210.48,289570.0
1740870300,2210.44,2210.48,2201.03,2203.48,3986624.0
1740870360,2203.39,2204.87,2200.8,2202.27,1493776.0
1740870420,2202.28,2203.72,2196.9,2198.02,2292358.0
1740870480,2197.99,2199.26,2196.53,2198.97,918776.0
1740870540,2199.08,2199.73,2194.77,2198.73,963214.0
1740870600,2198.74,2199.52,2197.31,2198.1,331504.0
1740870660,2198.1,2202.17,2198.1,2202.17,571816.0
1740870720,2202.24,2202.49,2198.81,2199.79,563354.0
1740870780,2199.13,2200.18,2198.24,2199.35,269320.0
1740870840,2199.35,2199.41,2197.36,2199.12,321666.0
1740870900,2199.12,2199.12,2195.89,2196.77,566968.0
1740870960,2196.68,2196.78,2193.68,2196.32,921454.0
1740871020,2196.32,2196.85,2190.11,2193.38,1795916.0
1740871080,2193.37,2200.84,2192.88,2200.62,1236004.0
1740871140,2200.62,2205.43,2200.62,2203.03,814168.0
1740871200,2202.97,2204.47,2202.16,2203.66,505698.0
1740871260,2204.05,2205.61,2202.96,2203.82,360984.0
1740871320,2204.2,2206.89,2204.2,2206.07,334368.0
1740871380,2205.74,2206.95,2204.48,2204.91,417648.0
1740871440,2205.33,2205.69,2203.18,2204.37,331436.0
1740871500,2204.7,2205.03,2203.78,2204.28,210616.0
1740871560,2204.46,2204.49,2203.31,2204.46,99462.0
1740871620,2204.43,2206.62,2203.18,2206.62,560032.0
1740871680,2206.9,2208.44,2205.83,2206.7,710762.0
1740871740,2206.67,2207.05,2205.22,2205.57,226984.0
1740871800,2205.62,2207.6,2204.91,2207.11,136330.0
1740871860,2206.98,2207.11,2204.07,2206.03,142690.0
1740871920,2206.18,2207.21,2204.58,2205.03,117242.0
1740871980,2204.99,2208.14,2204.81,2207.57,112738.0
1740872040,2207.94,2210.27,2207.72,2209.86,489282.0
1740872100,2209.85,2209.85,2207.53,2207.76,311694.0
1740872160,2207.94,2208.61,2206.76,2207.91,106388.0
1740872220,2207.91,2209.11,2207.53,2207.61,298572.0
1740872280,2207.61,2208.25,2206.65,2207.56,79654.0
1740872340,2207.57,2208.49,2206.89,2206.89,91652.0
1740872400,2206.89,2207.9,2206.07,2206.07,124376.0
1740872460,2205.72,2206.02,2204.54,2204.69,153166.0
1740872520,2204.62,2207.2,2204.62,2207.13,190588.0
1740872580,2207.21,2208.44,2206.34,2207.41,100716.0
1740872640,2207.41,2208.6,2206.6,2206.61,116506.0
1740872700,2206.77,2207.65,2206.51,2207.29,65102.0
1740872760,2207.14,2209.77,2206.71,2209.77,225620.0
1740872820,2209.77,2209.9,2208.32,2209.21,127346.0
1740872880,2208.9,2209.43,2208.02,2208.15,96370.0
1740872940,2208.01,2209.99,2207.79,2209.69,92020.0
1740873000,2209.44,2211.08,2209.44,2209.93,417734.0
1740873060,2209.93,2211.86,2209.92,2210.71,152828.0
1740873120,2210.74,2211.18,2210.34,2210.34,203018.0
1740873180,2210.34,2212.6,2210.17,2211.61,388382.0
1740873240,2211.51,2214.35,2211.3,2213.19,857562.0
1740873300,2213.33,2215.71,2213.02,2214.75,593614.0
1740873360,2214.75,2216.15,2214.44,2215.43,310646.0
1740873420,2215.37,2217.51,2214.88,2216.2,1551076.0
1740873480,2216.17,2217.28,2215.74,2216.76,434760.0
1740873540,2216.67,2216.67,2216.21,2216.31,127556.0
1740873600,2216.36,2216.6,2214.77,2214.77,860818.0
1740873660,2214.77,2215.07,2212.38,2213.38,1178526.0
1740873720,2213.36,2215.88,2213.36,2215.82,269480.0
1740873780,2215.79,2216.28,2212.72,2213.11,397308.0
1740873840,2213.11,2215.95,2212.32,2215.32,311096.0
1740873900,2215.44,2216.47,2213.38,2213.38,200376.0
1740873960,2213.29,2216.24,2213.11,2214.73,131218.0
1740874020,2214.73,2215.77,2214.55,2214.55,265286.0
1740874080,2214.58,2218.51,2214.56,2218.51,411136.0
1740874140,2218.51,2219.8,2217.05,2217.74,593526.0
1740874200,2217.43,2218.11,2216.01,2216.5,322354.0
1740874260,2217.29,2217.77,2216.51,2217.69,404502.0
1740874320,2217.62,2217.62,2212.65,2213.57,475304.0
1740874380,2213.84,2214.44,2210.91,2211.27,259626.0
1740874440,2211.17,2212.28,2211.08,2211.48,166406.0
1740874500,2211.41,2213.12,2209.15,2211.53,420732.0
1740874560,2212.15,2216.49,2210.28,2213.43,1234858.0
1740874620,2213.43,2215.15,2211.71,2214.21,497478.0
1740874680,2214.41,2215.38,2213.98,2214.69,128082.0
1740874740,2214.96,2215.31,2214.42,2214.7,155138.0
1740874800,2214.9,2215.02,2211.2,2211.65,313568.0
1740874860,2211.49,2211.49,2209.1,2209.7,255810.0
1740874920,2209.67,2210.11,2207.77,2208.53,589398.0
1740874980,2208.4,2209.64,2207.76,2207.76,368546.0
1740875040,2207.85,2209.28,2206.51,2206.51,433444.0
1740875100,2206.27,2206.86,2203.27,2206.16,741782.0
1740875160,2206.16,2206.23,2203.98,2204.78,236520.0
1740875220,2204.78,2205.97,2202.52,2205.97,504700.0
1740875280,2205.97,2209.19,2205.07,2207.85,327654.0
1740875340,2207.84,2210.5,2207.56,2209.15,303598.0
1740875400,2209.23,2210.43,2208.08,2209.98,220304.0
1740875460,2210.08,2213.73,2210.08,2213.14,255128.0
1740875520,2213.09,2216.14,2213.01,2215.39,317372.0
1740875580,2215.4,2217.5,2213.93,2213.93,385458.0
1740875640,2214.04,2215.67,2212.83,2212.83,228268.0
1740875700,2212.83,2214.53,2212.76,2214.19,174186.0
1740875760,2214.08,2215.3,2214.02,2214.11,218194.0
1740875820,2214.46,2217.96,2214.46,2217.96,246172.0
1740875880,2217.96,2220.15,2217.22,2219.34,541770.0
1740875940,2219.1,2222.6,2219.1,2220.23,1082054.0
1740876000,2220.02,2220.9,2218.92,2220.64,312756.0
1740876060,2220.47,2224.09,2219.33,2222.91,808090.0
1740876120,2222.81,2222.81,2217.57,2219.6,1044838.0
1740876180,2219.38,2219.41,2218.35,2218.44,286316.0
1740876240,2218.44,2218.7,2217.49,2217.86,148204.0
1740876300,2217.72,2220.5,2217.56,2218.36,351252.0
1740876360,2218.17,2219.01,2217.25,2218.89,241046.0
1740876420,2218.55,2220.68,2217.44,2219.94,163974.0
1740876480,2219.61,2219.61,2217.26,2217.8,169156.0
1740876540,2217.66,2219.32,2217.01,2219.17,155100.0
1740876600,2219.42,2223.18,2219.42,2221.32,1244814.0
1740876660,2221.32,2221.32,2218.81,2219.34,278846.0
1740876720,2219.17,2220.2,2216.88,2218.35,222362.0
1740876780,2218.25,2218.57,2217.06,2218.02,104178.0
1740876840,2218.01,2218.01,2215.86,2215.98,213548.0
1740876900,2215.98,2216.13,2214.73,2216.12,208708.0
1740876960,2216.12,2216.12,2214.35,2215.06,231818.0
1740877020,2214.99,2214.99,2213.47,2214.56,689016.0
1740877080,2214.56,2214.71,2213.71,2213.71,182848.0
1740877140,2213.71,2214.56,2213.71,2214.56,90530.0
1740877200,2214.63,2215.43,2214.32,2215.05,453910.0
1740877260,2215.05,2215.99,2213.67,2214.02,138830.0
1740877320,2214.21,2217.2,2214.02,2215.81,139798.0
1740877380,2215.81,2218.26,2215.81,2216.9,135716.0
1740877440,2216.9,2218.59,2215.91,2215.92,165172.0
1740877500,2215.92,2218.04,2215.91,2216.54,153358.0
1740877560,2216.35,2217.41,2216.02,2216.68,76668.0
1740877620,2216.73,2218.43,2215.47,2218.04,387856.0
1740877680,2218.15,2219.74,2218.14,2218.42,272944.0
1740877740,2218.42,2222.24,2218.15,2221.78,1059190.0
1740877800,2221.78,2222.98,2220.44,2221.51,304428.0
1740877860,2221.6,2221.65,2220.01,2220.56,215696.0
1740877920,2220.56,2221.95,2220.36,2220.98,155968.0
1740877980,2221.3,2221.44,2219.05,2220.37,413774.0
1740878040,2220.42,2224.54,2220.42,2223.57,412006.0
1740878100,2223.43,2224.36,2222.74,2223.16,284012.0
1740878160,2223.16,2224.1,2221.17,2223.9,220144.0
1740878220,2224.28,2224.63,2221.55,2223.14,141470.0
1740878280,2223.0,2225.36,2221.7,2225.12,415474.0
1740878340,2225.12,2225.84,2224.07,2224.07,230682.0
1740878400,2223.76,2224.99,2221.35,2221.48,337120.0
1740878460,2221.41,2221.41,2219.31,2220.61,348762.0
1740878520,2220.8,2223.15,2220.6,2221.62,324888.0
1740878580,2221.62,2223.62,2221.62,2221.71,180506.0
1740878640,2221.66,2222.49,2219.36,2219.82,812340.0
1740878700,2219.76,2221.55,2219.51,2219.87,872708.0
1740878760,2219.87,2220.2,2218.56,2218.82,250080.0
1740878820,2218.62,2220.84,2218.56,2220.12,294398.0
1740878880,2220.12,2221.02,2218.51,2218.6,86480.0
1740878940,2218.86,2218.86,2217.74,2217.81,198502.0
1740879000,2217.72,2217.72,2213.68,2213.87,528918.0
1740879060,2213.97,2214.06,2210.14,2210.54,1032686.0
1740879120,2210.3,2210.82,2209.12,2209.64,541982.0
1740879180,2209.64,2211.56,2208.4,2211.48,366266.0
1740879240,2211.47,2212.46,2210.83,2212.28,208822.0
1740879300,2212.33,2214.61,2211.35,2213.07,246954.0
1740879360,2212.89,2214.78,2211.7,2213.57,297638.0
1740879420,2213.07,2213.99,2212.64,2212.87,166440.0
1740879480,2212.82,2213.89,2210.74,2213.87,125212.0
1740879540,2213.82,2215.19,2213.69,2214.76,215456.0
1740879600,2214.76,2218.36,2214.57,2216.1,433298.0
1740879660,2216.39,2216.42,2214.6,2215.08,149758.0
1740879720,2215.1,2215.87,2214.04,2214.2,60024.0
1740879780,2214.12,2215.49,2214.06,2214.45,132764.0
1740879840,2214.84,2215.02,2213.11,2213.38,137966.0
1740879900,2213.32,2213.32,2210.57,2212.31,346216.0
1740879960,2212.11,2212.66,2210.36,2212.66,237548.0
1740880020,2212.49,2214.11,2211.39,2213.71,224394.0
1740880080,2213.83,2214.99,2213.03,2214.39,106498.0
1740880140,2214.29,2214.94,2213.64,2213.88,160936.0
1740880200,2213.88,2216.85,2213.88,2215.51,260598.0
1740880260,2215.51,2217.21,2215.47,2216.04,70090.0
1740880320,2216.18,2216.89,2215.73,2216.27,89644.0
1740880380,2216.11,2218.88,2216.07,2218.88,221850.0
1740880440,2218.88,2220.86,2216.86,2216.86,266552.0
1740880500,2216.56,2217.84,2215.68,2217.16,244242.0
1740880560,2217.23,2218.65,2217.22,2217.61,131860.0
1740880620,2217.72,2219.78,2217.7,2218.62,125840.0
1740880680,2218.63,2220.15,2218.37,2219.79,169124.0
1740880740,2219.43,2219.79,2218.53,2219.78,78984.0
1740880800,2219.78,2220.41,2216.22,2216.39,280774.0
1740880860,2216.07,2219.61,2215.38,2216.24,236374.0
1740880920,2216.53,2220.68,2216.53,2220.68,164464.0
1740880980,2220.46,2225.72,2220.46,2224.94,644258.0
1740881040,2224.95,2227.25,2224.94,2226.16,669760.0
1740881100,2226.45,2227.32,2225.35,2225.58,684264.0
1740881160,2225.6,2226.52,2223.53,2224.31,470498.0
1740881220,2224.31,2225.65,2223.95,2224.78,220656.0
1740881280,2224.8,2225.63,2222.76,2225.63,543604.0
1740881340,2225.64,2227.07,2223.97,2223.97,171452.0
1740881400,2223.97,2224.33,2220.06,2221.18,794484.0
1740881460,2221.12,2222.37,2218.49,2218.97,312396.0
1740881520,2219.19,2220.17,2218.43,2220.11,255654.0
1740881580,2220.11,2222.49,2220.11,2222.32,146116.0
1740881640,2222.09,2222.09,2220.15,2221.18,119368.0
1740881700,2221.39,2223.02,2220.34,2220.54,122516.0
1740881760,2220.54,2220.74,2216.02,2218.54,556726.0
1740881820,2218.6,2219.6,2215.01,2216.28,249404.0
1740881880,2216.28,2218.89,2215.93,2217.72,172120.0
1740881940,2218.84,2220.46,2218.4,2218.89,200678.0
1740882000,2218.83,2222.22,2218.6,2219.81,578624.0
1740882060,2219.95,2221.06,2219.0,2219.91,204794.0
1740882120,2220.06,2221.99,2218.03,2218.07,360804.0
1740882180,2218.07,2218.33,2216.01,2216.8,200946.0
1740882240,2216.79,2217.28,2214.96,2214.97,210374.0
1740882300,2214.15,2215.18,2212.18,2212.52,471884.0
1740882360,2212.64,2213.88,2211.85,2212.15,326492.0
1740882420,2211.97,2214.43,2211.71,2213.86,556364.0
1740882480,2213.86,2215.6,2213.86,2214.32,350200.0
1740882540,2214.39,2215.03,2211.1,2212.43,294772.0
1740882600,2212.32,2212.32,2206.2,2206.38,1227778.0
1740882660,2206.77,2207.27,2202.46,2203.15,1980416.0
1740882720,2203.41,2204.52,2200.33,2201.73,1187202.0
1740882780,2202.01,2204.18,2200.31,2203.31,753426.0
1740882840,2203.31,2205.15,2203.18,2203.49,308536.0
1740882900,2203.82,2206.86,2203.01,2206.82,574272.0
1740882960,2206.7,2209.16,2204.72,2208.0,440476.0
1740883020,2208.0,2208.66,2206.4,2208.56,243462.0
1740883080,2208.56,2208.76,2203.91,2206.27,284734.0
1740883140,2206.37,2206.73,2205.25,2206.62,181284.0
1740883200,2206.62,2207.57,2205.82,2206.53,178206.0
1740883260,2206.51,2206.97,2203.75,2205.27,299930.0
1740883320,2205.07,2205.59,2204.07,2205.51,326282.0
1740883380,2205.51,2207.99,2205.51,2207.99,193698.0
1740883440,2207.93,2208.57,2207.27,2207.38,265744.0
1740883500,2207.4,2209.23,2206.76,2207.28,319156.0
1740883560,2207.28,2209.66,2207.24,2209.64,173066.0
1740883620,2209.64,2210.91,2209.3,2209.43,224042.0
1740883680,2209.43,2210.47,2208.14,2208.49,124696.0
1740883740,2208.45,2208.52,2206.07,2206.91,472198.0
1740883800,2206.74,2207.49,2206.08,2206.86,154748.0
1740883860,2207.07,2208.87,2206.82,2207.01,316230.0
1740883920,2207.06,2208.38,2204.82,2204.82,178734.0
1740883980,2204.86,2206.59,2204.08,2206.53,296960.0
1740884040,2206.47,2206.93,2205.89,2206.49,156254.0
1740884100,2206.49,2208.05,2206.38,2207.85,140420.0
1740884160,2207.85,2208.06,2205.86,2206.42,118886.0
1740884220,2206.38,2206.8,2204.72,2205.19,223894.0
1740884280,2205.19,2208.43,2205.19,2207.71,126346.0
1740884340,2207.76,2209.49,2207.76,2208.86,288080.0
1740884400,2208.88,2211.75,2208.88,2211.22,252076.0
1740884460,2211.07,2212.49,2208.99,2212.01,566288.0
1740884520,2211.59,2212.31,2210.09,2210.9,155420.0
1740884580,2211.14,2212.98,2210.83,2211.86,169312.0
1740884640,2211.69,2215.61,2211.47,2214.95,722556.0
1740884700,2214.95,2217.49,2214.31,2217.49,418358.0
1740884760,2217.49,2221.74,2216.8,2220.99,1260352.0
1740884820,2220.95,2224.76,2220.73,2224.34,1258692.0
1740884880,2224.18,2224.29,2219.65,2219.79,672480.0
1740884940,2219.68,2220.1,2218.1,2219.73,261586.0
1740885000,2220.39,2224.03,2220.14,2222.74,439942.0
1740885060,2222.74,2222.74,2220.63,2221.38,250074.0
1740885120,2221.38,2223.45,2220.53,2223.44,329100.0
1740885180,2223.44,2225.6,2222.85,2222.9,573430.0
1740885240,2222.99,2223.85,2222.27,2222.71,202072.0
1740885300,2222.71,2225.38,2222.71,2224.37,338794.0
1740885360,2224.09,2224.09,2220.4,2222.12,823686.0
1740885420,2222.12,2222.12,2219.68,2220.22,298714.0
1740885480,2220.23,2220.35,2218.9,2219.19,388244.0
1740885540,2219.19,2220.32,2218.14,2220.31,171050.0
1740885600,2220.31,2220.65,2217.82,2218.01,204854.0
1740885660,2217.83,2217.83,2215.91,2216.52,453674.0
1740885720,2216.48,2217.48,2215.94,2217.24,140148.0
1740885780,2217.24,2217.36,2214.68,2215.03,171102.0
1740885840,2215.09,2215.34,2213.76,2214.97,253686.0
1740885900,2214.97,2215.48,2214.85,2215.47,138292.0
1740885960,2215.54,2217.49,2215.54,2217.49,91646.0
1740886020,2217.77,2218.83,2216.8,2217.93,190786.0
1740886080,2218.01,2219.48,2217.43,2218.8,192448.0
1740886140,2218.8,2219.12,2216.9,2218.77,123830.0
1740886200,2218.77,2221.84,2218.69,2219.53,416376.0
1740886260,2219.53,2220.06,2218.75,2219.77,303274.0
1740886320,2219.63,2220.36,2217.46,2217.66,257890.0
1740886380,2217.8,2218.43,2217.01,2217.37,56994.0
1740886440,2217.12,2217.38,2215.94,2216.01,199950.0
1740886500,2216.01,2216.37,2215.39,2216.26,146410.0
1740886560,2216.03,2217.3,2215.66,2216.01,85120.0
1740886620,2216.01,2216.99,2215.36,2216.85,132496.0
1740886680,2216.85,2220.57,2216.85,2219.69,264338.0
1740886740,2219.69,2220.8,2218.75,2219.87,149340.0
1740886800,2219.87,2222.11,2219.87,2221.94,542246.0
1740886860,2221.94,2224.86,2221.51,2224.62,291296.0
1740886920,2224.4,2225.0,2223.13,2224.99,487524.0
1740886980,2224.96,2225.97,2223.01,2223.89,219210.0
1740887040,2223.51,2224.18,2222.86,2223.74,247440.0
1740887100,2223.72,2224.96,2223.18,2224.85,287766.0
1740887160,2224.82,2226.62,2223.92,2223.92,632058.0
1740887220,2223.92,2225.39,2222.73,2225.39,780400.0
1740887280,2225.27,2226.26,2223.97,2225.41,179054.0
1740887340,2225.41,2229.44,2225.41,2227.3,933382.0
1740887400,2226.96,2227.34,2224.26,2224.74,219492.0
1740887460,2224.74,2225.82,2223.07,2223.07,221954.0
1740887520,2223.07,2223.2,2222.22,2222.76,303176.0
1740887580,2222.76,2222.98,2221.55,2222.6,183408.0
1740887640,2222.82,2223.51,2221.45,2222.59,129016.0
1740887700,2222.63,2222.63,2221.23,2221.23,127042.0
1740887760,2221.23,2222.94,2220.34,2222.94,106294.0
1740887820,2222.82,2223.24,2221.53,2221.53,115548.0
1740887880,2221.53,2221.53,2219.01,2219.01,265504.0
1740887940,2218.87,2219.72,2218.66,2219.34,243042.0
1740888000,2219.34,2220.16,2219.28,2219.28,235906.0
1740888060,2219.28,2222.61,2219.28,2222.51,439650.0
1740888120,2222.51,2222.77,2220.61,2221.7,206934.0
1740888180,2221.65,2224.14,2221.52,2224.12,727710.0
1740888240,2224.12,2224.32,2222.74,2223.71,241796.0
1740888300,2223.67,2224.56,2222.7,2223.69,432256.0
1740888360,2223.69,2225.12,2223.69,2224.69,173748.0
1740888420,2224.21,2225.68,2222.67,2222.84,618456.0
1740888480,2222.78,2222.78,2221.52,2221.94,163622.0
1740888540,2221.94,2222.36,2221.81,2222.31,113102.0
1740888600,2222.31,2223.99,2222.2,2223.99,177062.0
1740888660,2223.99,2227.16,2223.99,2224.59,725494.0
1740888720,2224.59,2225.99,2224.36,2224.36,134926.0
1740888780,2224.41,2225.23,2222.55,2224.11,445002.0
1740888840,2224.11,2224.72,2222.88,2224.49,137398.0
1740888900,2224.49,2224.73,2223.89,2223.97,134708.0
1740888960,2223.97,2224.43,2221.19,2221.59,219880.0
1740889020,2221.59,2222.6,2220.64,2221.64,375594.0
1740889080,2221.64,2222.55,2221.41,2222.54,110782.0
1740889140,2222.54,2222.54,2220.85,2221.23,156714.0
1740889200,2221.17,2222.82,2220.41,2221.9,195574.0
1740889260,2221.9,2221.9,2219.05,2219.05,165414.0
1740889320,2218.86,2220.08,2218.11,2218.39,327402.0
1740889380,2218.26,2220.34,2217.66,2220.34,214886.0
1740889440,2220.34,2221.64,2220.0,2221.22,183532.0
1740889500,2221.22,2224.73,2221.19,2224.72,296888.0
1740889560,2224.72,2230.24,2224.72,2229.54,835258.0
1740889620,2229.63,2232.97,2229.63,2230.98,1395190.0
1740889680,2231.1,2232.49,2230.39,2231.14,999280.0
1740889740,2231.18,2233.72,2230.77,2232.45,438320.0
1740889800,2232.41,2234.72,2231.5,2234.41,1085548.0
1740889860,2234.41,2234.71,2230.01,2230.06,587370.0
1740889920,2230.06,2230.6,2227.39,2228.38,597194.0
1740889980,2228.38,2228.96,2227.24,2228.15,223454.0
1740890040,2228.15,2228.64,2227.07,2227.07,212046.0
1740890100,2227.07,2228.53,2226.51,2226.51,309242.0
1740890160,2226.45,2226.47,2225.39,2225.43,246146.0
1740890220,2225.43,2225.43,2222.74,2224.53,505556.0
1740890280,2224.46,2226.41,2224.37,2225.02,998964.0
1740890340,2225.02,2227.61,2225.02,2225.51,261822.0
1740890400,2225.51,2230.86,2225.39,2230.4,1042678.0
1740890460,2230.21,2230.21,2228.81,2228.82,235592.0
1740890520,2228.82,2229.14,2227.5,2228.2,126800.0
1740890580,2228.16,2228.94,2227.68,2228.01,120004.0
1740890640,2228.08,2228.38,2227.18,2227.36,167850.0
1740890700,2227.36,2228.59,2226.81,2228.13,221598.0
1740890760,2228.07,2229.51,2227.61,2229.07,267450.0
1740890820,2229.25,2229.25,2226.47,2227.6,266302.0
1740890880,2227.47,2227.66,2225.48,2226.4,106558.0
1740890940,2226.38,2226.39,2225.2,2225.4,369964.0
1740891000,2225.4,2226.74,2224.82,2225.6,184462.0
1740891060,2225.6,2228.44,2225.6,2226.2,157192.0
1740891120,2226.2,2227.94,2226.2,2226.99,165568.0
1740891180,2226.93,2227.47,2225.69,2226.53,62870.0
1740891240,2226.48,2226.79,2226.1,2226.43,57398.0
1740891300,2226.43,2227.99,2226.42,2227.07,98008.0
1740891360,2227.07,2227.07,2225.74,2225.74,132198.0
1740891420,2225.59,2225.6,2223.11,2223.72,389278.0
1740891480,2223.72,2224.97,2223.72,2224.77,183966.0
1740891540,2224.82,2226.9,2224.82,2226.27,279622.0
1740891600,2226.27,2227.47,2225.0,2225.33,191756.0
1740891660,2225.11,2225.47,2223.52,2225.26,209584.0
1740891720,2225.26,2225.56,2223.83,2224.36,179550.0
1740891780,2224.46,2226.3,2224.41,2225.78,139476.0
1740891840,2225.55,2225.85,2224.29,2225.55,107160.0
1740891900,2225.55,2227.94,2225.14,2227.93,144100.0
1740891960,2227.93,2227.93,2225.61,2226.62,109286.0
1740892020,2226.68,2227.27,2224.43,2225.2,80350.0
1740892080,2225.14,2225.7,2224.7,2225.29,71020.0
1740892140,2225.16,2225.93,2224.72,2225.73,61038.0
1740892200,2225.77,2225.89,2224.31,2224.6,89760.0
1740892260,2224.6,2225.24,2224.3,2224.45,61560.0
1740892320,2224.55,2225.66,2224.38,2224.82,66680.0
1740892380,2224.91,2226.64,2224.91,2226.64,79950.0
1740892440,2226.69,2227.65,2225.9,2227.51,115930.0
1740892500,2227.46,2229.03,2227.1,2228.85,265718.0
1740892560,2228.85,2228.85,2226.51,2226.52,117000.0
1740892620,2226.47,2227.43,2226.16,2226.85,129684.0
1740892680,2226.9,2227.64,2226.36,2227.22,42514.0
1740892740,2227.34,2227.82,2225.47,2225.98,211358.0
1740892800,2225.76,2225.76,2222.84,2222.85,229294.0
1740892860,2222.93,2225.89,2222.93,2223.98,751836.0
1740892920,2223.93,2224.72,2223.32,2224.51,122766.0
1740892980,2224.39,2226.12,2223.64,2225.41,60244.0
1740893040,2225.4,2226.53,2224.96,2226.53,105318.0
1740893100,2226.18,2228.1,2226.14,2227.4,226340.0
1740893160,2227.4,2227.4,2225.2,2226.14,168270.0
1740893220,2226.14,2228.1,2226.14,2226.35,128110.0
1740893280,2226.42,2227.99,2226.42,2227.7,87678.0
1740893340,2227.72,2227.98,2227.55,2227.87,104686.0
1740893400,2227.87,2229.93,2227.65,2229.93,224140.0
1740893460,2230.12,2232.7,2230.12,2230.9,591906.0
1740893520,2230.84,2230.84,2228.89,2229.12,286328.0
1740893580,2229.12,2230.44,2228.46,2230.02,265760.0
1740893640,2230.38,2233.07,2230.3,2232.9,509276.0
1740893700,2232.85,2233.57,2230.77,2231.28,376876.0
1740893760,2231.28,2231.52,2228.81,2229.35,264032.0
1740893820,2229.42,2230.2,2227.11,2227.66,290754.0
1740893880,2227.66,2230.9,2227.66,2230.9,305972.0
1740893940,2230.9,2231.43,2228.25,2228.25,530780.0
1740894000,2228.51,2229.6,2228.51,2229.36,279834.0
1740894060,2229.42,2230.28,2226.71,2227.07,300394.0
1740894120,2227.44,2227.5,2226.46,2227.48,90910.0
1740894180,2227.27,2228.44,2226.72,2228.43,93306.0
1740894240,2228.38,2228.38,2226.4,2228.32,83884.0
1740894300,2228.54,2229.7,2228.24,2228.9,295176.0
1740894360,2228.9,2229.33,2226.94,2227.34,86876.0
1740894420,2227.4,2228.12,2225.68,2226.69,124004.0
1740894480,2226.69,2227.47,2225.62,2225.94,118284.0
1740894540,2225.94,2227.18,2225.9,2226.39,77300.0
1740894600,2226.49,2228.31,2226.49,2228.0,134148.0
1740894660,2228.04,2228.63,2228.01,2228.5,146258.0
1740894720,2228.5,2228.81,2227.55,2227.67,56678.0
1740894780,2227.61,2227.61,2226.65,2227.54,163704.0
1740894840,2227.55,2227.62,2226.38,2227.16,273764.0
1740894900,2227.16,2228.88,2226.87,2228.88,93196.0
1740894960,2228.88,2229.99,2228.87,2229.99,145128.0
1740895020,2229.99,2229.99,2229.05,2229.41,225186.0
1740895080,2229.36,2229.72,2228.08,2229.14,148398.0
1740895140,2229.45,2229.51,2228.15,2228.64,133526.0
1740895200,2228.64,2231.03,2228.64,2229.88,281082.0
1740895260,2229.89,2230.63,2228.62,2229.64,201002.0
1740895320,2229.7,2230.12,2228.13,2229.89,139846.0
1740895380,2229.94,2232.11,2229.94,2231.62,299364.0
1740895440,2231.73,2231.91,2229.15,2229.16,421700.0
1740895500,2229.16,2230.31,2227.39,2227.64,272362.0
1740895560,2227.64,2228.56,2227.42,2227.51,118294.0
1740895620,2227.51,2227.51,2226.02,2226.02,292400.0
1740895680,2226.08,2226.5,2225.1,2226.46,292036.0
1740895740,2226.94,2229.29,2226.94,2228.01,327964.0
1740895800,2228.01,2228.93,2225.22,2225.53,701514.0
1740895860,2225.55,2226.44,2225.12,2225.99,255786.0
1740895920,2226.08,2226.4,2224.21,2224.58,688380.0
1740895980,2224.57,2225.37,2224.15,2224.3,244104.0
1740896040,2224.31,2224.7,2222.51,2222.77,383856.0
1740896100,2222.77,2224.92,2222.52,2222.91,296756.0
1740896160,2222.92,2223.18,2220.36,2222.12,535890.0
1740896220,2222.12,2222.12,2217.79,2218.95,1180754.0
1740896280,2218.9,2219.53,2217.11,2218.47,580546.0
1740896340,2218.47,2220.9,2218.01,2219.78,228906.0
1740896400,2219.93,2221.75,2219.0,2221.75,211160.0
1740896460,2221.92,2222.21,2220.07,2220.97,246820.0
1740896520,2221.19,2223.16,2220.97,2223.04,326066.0
1740896580,2223.04,2224.85,2222.91,2224.85,265250.0
1740896640,2224.85,2225.47,2224.01,2225.11,300328.0
1740896700,2225.21,2225.21,2224.52,2224.77,74622.0
1740896760,2224.77,2227.18,2224.62,2224.81,733906.0
1740896820,2224.69,2224.8,2223.35,2224.74,97854.0
1740896880,2224.74,2226.91,2224.73,2226.84,123680.0
1740896940,2226.8,2230.26,2226.12,2229.75,609522.0
1740897000,2229.85,2231.78,2228.93,2230.05,716772.0
1740897060,2229.98,2230.01,2228.38,2228.96,770408.0
1740897120,2228.51,2228.81,2226.7,2227.01,355082.0
1740897180,2227.01,2227.6,2226.07,2226.83,667684.0
1740897240,2226.83,2227.99,2226.41,2227.98,280892.0
1740897300,2228.05,2229.03,2227.5,2228.94,166838.0
1740897360,2228.94,2232.69,2228.77,2231.12,610124.0
1740897420,2231.44,2231.78,2229.89,2230.26,293886.0
1740897480,2229.98,2230.71,2227.72,2227.98,506500.0
1740897540,2227.99,2228.3,2226.51,2226.82,378330.0
1740897600,2226.82,2227.25,2225.58,2226.24,717694.0
1740897660,2226.24,2226.25,2224.43,2226.06,1264020.0
1740897720,2225.8,2226.5,2224.41,2226.47,725548.0
1740897780,2226.47,2227.88,2226.47,2226.89,831284.0
1740897840,2226.89,2228.0,2226.86,2228.0,436168.0
1740897900,2228.0,2229.65,2228.0,2228.56,585192.0
1740897960,2228.56,2231.36,2228.56,2230.88,867290.0
1740898020,2230.65,2232.11,2230.09,2230.18,387678.0
1740898080,2230.18,2230.25,2228.52,2229.58,247778.0
1740898140,2229.55,2231.93,2229.03,2230.02,372184.0
1740898200,2230.33,2230.41,2226.64,2227.42,580820.0
1740898260,2227.42,2227.5,2225.53,2225.92,227944.0
1740898320,2225.92,2226.13,2223.84,2223.85,429658.0
1740898380,2223.91,2224.42,2222.32,2222.7,736274.0
1740898440,2222.7,2223.36,2222.33,2223.1,476776.0
1740898500,2223.14,2223.14,2220.98,2223.1,856752.0
1740898560,2223.1,2224.72,2221.93,2222.64,274778.0
1740898620,2222.54,2223.88,2222.01,2222.48,130996.0
1740898680,2222.48,2223.32,2222.03,2223.06,104300.0
1740898740,2222.82,2222.82,2221.85,2221.88,193468.0
1740898800,2221.89,2223.72,2221.89,2223.72,554684.0
1740898860,2223.62,2225.64,2223.19,2225.2,1091744.0
1740898920,2225.24,2225.92,2221.85,2221.85,311356.0
1740898980,2221.85,2221.85,2219.18,2220.06,1499022.0
1740899040,2220.06,2220.56,2219.49,2219.99,356568.0
1740899100,2219.99,2221.36,2219.69,2220.61,196604.0
1740899160,2220.61,2220.61,2217.66,2217.73,407630.0
1740899220,2217.57,2220.57,2217.57,2220.53,205402.0
1740899280,2220.53,2221.98,2220.48,2221.19,215522.0
1740899340,2221.19,2222.21,2221.11,2222.21,188954.0
1740899400,2222.21,2222.21,2220.45,2221.49,114288.0
1740899460,2221.49,2221.49,2219.61,2220.55,473146.0
1740899520,2220.1,2220.74,2219.23,2220.4,422060.0
1740899580,2220.46,2221.4,2219.61,2221.4,258772.0
1740899640,2221.4,2222.89,2221.22,2222.89,113886.0
1740899700,2223.23,2224.04,2222.61,2222.61,185804.0
1740899760,2222.61,2222.61,2221.2,2221.43,116228.0
1740899820,2221.43,2222.54,2220.72,2221.97,131366.0
1740899880,2222.34,2222.51,2221.31,2221.58,99058.0
1740899940,2221.58,2221.71,2220.4,2220.6,111090.0
1740900000,2220.6,2220.74,2219.52,2219.75,219196.0
1740900060,2219.32,2220.77,2219.25,2220.69,140290.0
1740900120,2220.75,2221.98,2220.69,2220.97,164462.0
1740900180,2220.93,2221.06,2220.14,2220.98,75718.0
1740900240,2220.98,2221.0,2220.11,2220.18,54544.0
1740900300,2220.07,2221.44,2219.57,2221.02,103058.0
1740900360,2220.99,2222.06,2220.93,2221.81,70294.0
1740900420,2221.76,2221.76,2221.0,2221.32,74258.0
1740900480,2221.37,2222.0,2221.2,2221.38,62612.0
1740900540,2221.43,2222.61,2221.43,2222.23,316916.0
1740900600,2222.23,2223.22,2221.45,2223.14,185692.0
1740900660,2223.14,2224.75,2222.55,2224.65,132112.0
1740900720,2224.65,2224.65,2222.88,2223.93,79986.0
1740900780,2224.14,2224.49,2223.53,2223.53,124538.0
1740900840,2223.44,2224.72,2223.44,2224.01,86608.0
1740900900,2224.01,2224.22,2223.13,2223.13,260834.0
1740900960,2223.07,2223.07,2221.39,2222.44,136058.0
1740901020,2222.31,2222.45,2221.26,2222.03,85366.0
1740901080,2222.03,2222.46,2221.19,2221.19,75118.0
1740901140,2221.19,2221.8,2220.49,2221.8,123264.0
1740901200,2221.8,2222.28,2221.44,2222.02,61456.0
1740901260,2222.02,2223.3,2222.02,2223.18,161290.0
1740901320,2223.16,2223.78,2222.56,2223.61,114168.0
1740901380,2223.61,2223.8,2223.46,2223.73,37148.0
1740901440,2223.53,2223.53,2222.21,2222.94,158198.0
1740901500,2222.89,2222.89,2222.0,2222.01,72470.0
1740901560,2222.01,2222.85,2221.72,2222.73,74332.0
1740901620,2222.73,2224.52,2222.07,2224.44,121030.0
1740901680,2224.44,2224.97,2222.54,2223.08,83516.0
1740901740,2223.14,2223.41,2221.55,2221.55,92536.0
1740901800,2221.55,2221.82,2221.38,2221.38,110090.0
1740901860,2221.38,2222.49,2221.3,2221.5,426584.0
1740901920,2221.5,2221.5,2219.23,2219.89,443880.0
1740901980,2219.82,2221.56,2219.82,2221.48,89180.0
1740902040,2221.48,2223.27,2221.26,2221.68,106496.0
1740902100,2221.68,2221.79,2221.22,2221.78,85772.0
1740902160,2221.92,2223.18,2220.56,2220.73,151076.0
1740902220,2220.89,2220.89,2220.21,2220.21,130842.0
1740902280,2220.21,2220.7,2220.02,2220.64,108646.0
1740902340,2220.64,2221.39,2220.3,2220.3,110436.0
1740902400,2220.3,2221.07,2220.23,2220.86,186114.0
1740902460,2220.92,2221.53,2218.12,2219.35,823534.0
1740902520,2218.78,2220.65,2218.19,2220.64,317648.0
1740902580,2220.64,2222.0,2220.56,2220.56,192002.0
1740902640,2220.62,2221.73,2220.56,2220.64,118868.0
1740902700,2221.08,2221.66,2220.15,2220.16,243636.0
1740902760,2220.26,2220.58,2218.29,2218.35,168380.0
1740902820,2218.28,2218.52,2214.01,2216.49,2264612.0
1740902880,2216.49,2216.64,2214.98,2215.1,435954.0
1740902940,2215.1,2215.1,2210.79,2213.67,2469386.0
1740903000,2213.52,2214.39,2212.23,2213.45,867098.0
1740903060,2213.37,2214.68,2211.83,2212.06,457112.0
1740903120,2212.11,2213.19,2211.28,2212.96,501338.0
1740903180,2212.87,2213.13,2210.02,2210.82,1133262.0
1740903240,2210.82,2212.49,2210.67,2211.15,400550.0
1740903300,2210.84,2212.46,2210.6,2212.46,754644.0
1740903360,2212.53,2213.51,2212.41,2213.27,250196.0
1740903420,2213.27,2214.39,2213.26,2213.4,283046.0
1740903480,2213.39,2214.78,2212.77,2214.64,209664.0
1740903540,2214.64,2214.69,2213.55,2214.48,291318.0
1740903600,2214.48,2214.86,2212.99,2214.61,349044.0
1740903660,2214.61,2214.86,2213.76,2214.79,397050.0
1740903720,2214.75,2215.28,2213.43,2215.27,170834.0
1740903780,2215.27,2216.03,2214.97,2216.03,212156.0
1740903840,2216.06,2216.35,2215.43,2216.01,175952.0
1740903900,2216.02,2216.03,2214.22,2215.52,169368.0
1740903960,2215.52,2216.03,2215.51,2215.9,189458.0
1740904020,2215.86,2216.47,2214.18,2214.36,215518.0
1740904080,2214.59,2215.93,2213.55,2215.69,147052.0
1740904140,2215.81,2215.93,2211.65,2211.86,651442.0
1740904200,2212.02,2212.79,2210.15,2210.15,848266.0
1740904260,2210.24,2211.53,2210.19,2211.53,367958.0
1740904320,2211.53,2211.58,2209.28,2210.18,609446.0
1740904380,2210.18,2210.27,2208.01,2210.0,807530.0
1740904440,2210.05,2210.56,2209.68,2210.56,174114.0
1740904500,2210.56,2210.56,2207.16,2208.84,1078748.0
1740904560,2208.84,2209.44,2208.68,2208.94,250604.0
1740904620,2208.95,2211.44,2208.95,2209.47,214344.0
1740904680,2209.47,2209.55,2208.54,2209.52,362154.0
1740904740,2209.46,2210.54,2209.3,2209.89,178168.0
1740904800,2209.93,2210.44,2209.31,2209.61,227688.0
1740904860,2209.61,2209.61,2208.86,2208.95,212492.0
1740904920,2208.95,2209.07,2207.97,2208.89,394558.0
1740904980,2208.89,2208.89,2208.0,2208.18,178144.0
1740905040,2208.18,2210.94,2208.18,2210.93,463588.0
1740905100,2210.93,2211.76,2210.58,2211.76,178964.0
1740905160,2211.76,2212.11,2210.46,2210.94,279440.0
1740905220,2210.9,2211.93,2210.75,2211.55,170544.0
1740905280,2211.39,2212.11,2211.11,2212.11,138952.0
1740905340,2212.25,2213.74,2212.25,2213.74,443142.0
1740905400,2213.74,2214.0,2213.45,2214.0,443704.0
1740905460,2214.06,2214.89,2213.67,2214.89,187648.0
1740905520,2214.77,2214.77,2212.51,2212.52,86582.0
1740905580,2212.56,2213.6,2212.52,2213.56,102752.0
1740905640,2213.56,2214.49,2212.55,2214.32,163546.0
1740905700,2214.32,2214.69,2213.67,2213.67,76790.0
1740905760,2213.67,2214.49,2212.06,2212.06,364060.0
1740905820,2212.12,2212.57,2210.88,2211.13,233498.0
1740905880,2211.16,2212.72,2211.16,2212.71,135732.0
1740905940,2212.95,2213.01,2210.77,2211.78,162266.0
1740906000,2211.72,2212.78,2210.95,2212.76,241270.0
1740906060,2212.94,2214.9,2212.94,2214.57,228296.0
1740906120,2214.57,2214.57,2211.93,2213.79,402368.0
1740906180,2213.52,2213.76,2212.03,2212.04,76834.0
1740906240,2212.2,2213.58,2212.2,2212.94,64466.0
1740906300,2212.94,2214.86,2212.46,2214.61,141848.0
1740906360,2214.66,2215.49,2214.21,2215.48,239640.0
1740906420,2215.48,2215.9,2215.13,2215.35,163526.0
1740906480,2215.35,2216.19,2215.24,2216.0,135396.0
1740906540,2216.14,2216.57,2215.09,2215.47,126758.0
1740906600,2215.41,2217.33,2215.41,2217.24,192860.0
1740906660,2217.24,2218.2,2217.23,2217.75,241016.0
1740906720,2217.75,2217.79,2216.78,2217.44,189272.0
1740906780,2217.44,2218.23,2216.34,2218.12,273176.0
1740906840,2218.09,2219.58,2218.09,2218.16,278488.0
1740906900,2218.16,2221.78,2218.16,2221.36,610872.0
1740906960,2221.36,2221.69,2220.23,2221.43,567788.0
1740907020,2221.44,2221.62,2220.76,2220.78,300840.0
1740907080,2220.82,2220.94,2219.32,2219.32,254990.0
1740907140,2219.13,2219.13,2216.94,2217.28,286496.0
1740907200,2217.28,2217.72,2216.94,2217.18,117952.0
1740907260,2217.18,2217.28,2215.78,2216.21,368592.0
1740907320,2216.34,2217.62,2215.95,2216.07,191650.0
1740907380,2216.18,2217.45,2216.18,2217.27,126906.0
1740907440,2217.27,2217.61,2216.62,2216.83,221758.0
1740907500,2216.83,2218.0,2216.77,2217.98,150198.0
1740907560,2218.31,2219.95,2218.27,2219.94,313708.0
1740907620,2220.13,2220.4,2219.41,2220.18,150668.0
1740907680,2220.24,2221.35,2220.19,2220.53,194990.0
1740907740,2220.51,2225.51,2220.18,2223.72,1943842.0
1740907800,2223.72,2230.54,2223.72,2227.73,3761406.0
1740907860,2227.73,2245.81,2227.65,2245.12,7080052.0
1740907920,2244.7,2246.78,2239.25,2243.93,5646678.0
1740907980,2244.58,2253.05,2242.77,2251.23,4006782.0
1740908040,2251.03,2253.58,2248.78,2250.5,2578260.0
1740908100,2249.86,2251.36,2246.72,2247.05,2029744.0
1740908160,2246.86,2246.94,2244.34,2244.34,1150904.0
1740908220,2244.34,2246.15,2243.45,2245.7,1342306.0
1740908280,2245.7,2245.85,2242.93,2243.0,986842.0
1740908340,2243.13,2244.91,2242.75,2242.93,637614.0
1740908400,2242.94,2248.16,2242.94,2246.36,1367690.0
1740908460,2246.07,2248.88,2244.0,2247.6,756134.0
1740908520,2247.6,2250.69,2247.42,2247.42,943178.0
1740908580,2247.57,2249.55,2247.42,2248.11,443094.0
1740908640,2248.16,2252.04,2247.47,2251.23,2393016.0
1740908700,2251.22,2252.17,2249.05,2249.18,953824.0
1740908760,2249.3,2250.53,2246.98,2246.99,804336.0
1740908820,2246.91,2246.91,2245.46,2246.37,676968.0
1740908880,2246.37,2246.93,2243.18,2243.48,1138952.0
1740908940,2243.55,2245.09,2243.02,2243.18,761188.0
1740909000,2243.16,2243.44,2240.99,2241.7,799138.0
1740909060,2241.7,2244.79,2239.42,2244.56,844866.0
1740909120,2244.56,2245.84,2244.51,2245.65,492154.0
1740909180,2245.65,2245.65,2241.7,2242.14,873836.0
1740909240,2242.19,2242.63,2241.03,2241.54,423062.0
1740909300,2241.54,2241.54,2240.4,2240.59,273192.0
1740909360,2240.47,2241.43,2239.43,2239.63,544736.0
1740909420,2239.63,2241.99,2239.45,2241.8,349720.0
1740909480,2241.8,2243.56,2240.7,2243.03,466090.0
1740909540,2242.99,2242.99,2241.17,2241.38,306896.0
1740909600,2241.32,2241.64,2240.42,2241.36,430404.0
1740909660,2241.36,2241.36,2239.85,2241.31,314668.0
1740909720,2240.87,2240.89,2239.01,2240.37,420916.0
1740909780,2240.37,2242.03,2239.09,2241.35,339436.0
1740909840,2241.4,2244.78,2241.35,2243.82,408228.0
1740909900,2243.82,2245.45,2243.72,2244.77,496708.0
1740909960,2244.75,2245.56,2241.47,2243.09,269250.0
1740910020,2243.03,2244.75,2242.08,2243.97,232912.0
1740910080,2243.97,2244.21,2243.06,2243.64,144536.0
1740910140,2244.11,2245.8,2244.11,2245.8,485018.0
1740910200,2245.8,2246.42,2244.16,2244.47,463228.0
1740910260,2243.92,2244.1,2241.42,2242.85,310386.0
1740910320,2242.9,2244.78,2242.9,2243.96,591274.0
1740910380,2243.96,2245.97,2243.06,2244.69,381892.0
1740910440,2244.69,2245.78,2244.26,2245.62,155648.0
1740910500,2245.57,2246.19,2243.85,2243.85,227148.0
1740910560,2243.85,2246.7,2243.78,2244.18,390330.0
1740910620,2244.19,2245.24,2242.89,2244.22,231340.0
1740910680,2244.33,2244.68,2242.99,2243.9,200562.0
1740910740,2243.9,2246.5,2243.9,2246.5,299436.0
1740910800,2246.5,2248.57,2245.71,2247.13,556634.0
1740910860,2247.12,2247.12,2243.01,2243.06,290452.0
1740910920,2243.45,2243.45,2242.36,2243.17,206904.0
1740910980,2243.17,2243.42,2242.64,2242.64,249696.0
1740911040,2242.64,2243.62,2242.39,2243.11,247620.0
1740911100,2243.79,2245.47,2242.39,2245.46,251320.0
1740911160,2245.46,2245.94,2243.82,2244.39,212282.0
1740911220,2244.39,2246.64,2244.39,2246.4,231864.0
1740911280,2246.41,2246.95,2244.86,2245.03,166928.0
1740911340,2245.03,2245.77,2244.44,2244.49,132294.0
1740911400,2244.49,2247.69,2244.49,2247.69,345788.0
1740911460,2247.51,2250.2,2246.39,2250.2,400620.0
1740911520,2250.68,2259.64,2250.68,2251.11,4794170.0
1740911580,2251.01,2253.19,2249.54,2252.16,882900.0
1740911640,2252.12,2255.97,2251.47,2254.64,756676.0
1740911700,2255.93,2258.04,2253.19,2253.48,822854.0
1740911760,2253.48,2254.61,2253.0,2254.02,503818.0
1740911820,2254.02,2254.02,2251.01,2251.15,589848.0
1740911880,2251.15,2251.24,2249.81,2250.28,507646.0
1740911940,2250.28,2250.96,2249.41,2250.82,226416.0
1740912000,2250.81,2250.96,2249.0,2249.38,281630.0
1740912060,2249.37,2249.57,2247.28,2248.11,522600.0
1740912120,2247.77,2248.86,2246.46,2247.73,488400.0
1740912180,2247.73,2248.07,2246.98,2247.81,413996.0
1740912240,2247.92,2249.82,2247.92,2249.57,334784.0
1740912300,2249.57,2251.98,2249.49,2251.59,452448.0
1740912360,2251.59,2251.81,2249.07,2250.11,427780.0
1740912420,2249.98,2250.27,2248.59,2249.0,406412.0
1740912480,2249.0,2249.82,2248.01,2249.82,300680.0
1740912540,2249.76,2250.11,2247.94,2248.25,129632.0
1740912600,2248.25,2248.88,2246.07,2248.73,294292.0
1740912660,2248.68,2248.88,2246.9,2247.43,192420.0
1740912720,2247.22,2248.02,2247.15,2247.23,86882.0
1740912780,2247.23,2248.97,2247.03,2247.03,334976.0
1740912840,2247.03,2247.57,2245.4,2246.39,374894.0
1740912900,2246.39,2246.39,2245.07,2245.07,392566.0
1740912960,2245.21,2248.01,2245.07,2246.82,482252.0
1740913020,2246.82,2246.82,2246.23,2246.31,181554.0
1740913080,2246.31,2246.61,2245.5,2246.27,162402.0
1740913140,2246.27,2246.47,2245.08,2245.09,161862.0
1740913200,2245.14,2245.14,2243.61,2243.74,477746.0
1740913260,2243.74,2244.11,2242.65,2242.65,272122.0
1740913320,2242.78,2243.97,2242.5,2243.97,286884.0
1740913380,2243.92,2244.22,2242.88,2242.9,236696.0
1740913440,2242.9,2243.19,2241.47,2242.02,396026.0
1740913500,2242.02,2242.9,2242.0,2242.74,316424.0
1740913560,2242.74,2246.78,2242.74,2246.71,386870.0
1740913620,2246.71,2246.99,2245.4,2245.4,290784.0
1740913680,2245.33,2246.0,2244.61,2245.53,307746.0
1740913740,2245.47,2245.56,2243.28,2243.28,148620.0
1740913800,2243.28,2244.91,2243.28,2244.91,167172.0
1740913860,2244.73,2244.85,2244.03,2244.3,238616.0
1740913920,2244.3,2244.3,2243.0,2243.32,280170.0
1740913980,2243.32,2244.67,2243.21,2244.61,190556.0
1740914040,2244.61,2244.94,2243.49,2243.99,271900.0
1740914100,2244.1,2244.42,2241.03,2241.03,299614.0
1740914160,2241.03,2243.07,2241.03,2241.64,193910.0
1740914220,2241.64,2241.69,2240.01,2241.35,526174.0
1740914280,2241.35,2242.23,2239.55,2239.81,883128.0
1740914340,2239.81,2240.45,2237.41,2237.41,939592.0
1740914400,2237.66,2238.93,2237.17,2238.07,654180.0
1740914460,2238.04,2239.62,2236.85,2239.56,649836.0
1740914520,2239.56,2239.56,2238.52,2238.76,155032.0
1740914580,2238.76,2238.82,2237.27,2237.36,378778.0
1740914640,2237.36,2237.36,2235.57,2236.44,455258.0
1740914700,2236.44,2237.0,2236.0,2236.27,213930.0
1740914760,2236.27,2236.83,2235.56,2235.95,202850.0
1740914820,2235.95,2238.09,2235.73,2237.03,334430.0
1740914880,2236.98,2238.92,2236.88,2238.92,203766.0
1740914940,2238.94,2240.13,2238.59,2239.93,385678.0
1740915000,2239.93,2240.67,2239.08,2240.14,458232.0
1740915060,2239.74,2241.89,2239.53,2239.99,391780.0
1740915120,2239.99,2241.19,2239.31,2240.91,206844.0
1740915180,2240.86,2242.64,2240.55,2242.09,273162.0
1740915240,2242.23,2243.99,2241.39,2243.78,610248.0
1740915300,2243.56,2244.09,2242.51,2243.53,256780.0
1740915360,2243.66,2243.94,2241.95,2242.94,408618.0
1740915420,2242.94,2243.24,2241.06,2241.38,253890.0
1740915480,2241.38,2241.93,2241.11,2241.14,100210.0
1740915540,2241.14,2243.37,2240.7,2242.81,203078.0
1740915600,2242.74,2243.88,2242.19,2242.54,124198.0
1740915660,2242.15,2242.37,2241.28,2241.57,138484.0
1740915720,2241.57,2243.46,2241.36,2243.24,295298.0
1740915780,2243.24,2243.24,2240.76,2240.77,88992.0
1740915840,2240.77,2240.9,2240.15,2240.19,97856.0
1740915900,2240.26,2240.99,2240.26,2240.89,122040.0
1740915960,2240.8,2240.8,2238.82,2239.15,470974.0
1740916020,2238.84,2239.3,2238.19,2238.28,108478.0
1740916080,2238.07,2240.63,2238.01,2239.95,188928.0
1740916140,2239.83,2240.12,2238.48,2239.99,255014.0
1740916200,2239.99,2239.99,2238.8,2238.8,123466.0
1740916260,2238.8,2239.24,2238.03,2238.68,162906.0
1740916320,2238.65,2239.28,2238.48,2239.19,80968.0
1740916380,2239.15,2239.2,2238.0,2238.01,79650.0
1740916440,2238.01,2238.11,2237.36,2237.72,118600.0
1740916500,2237.68,2237.7,2236.67,2237.65,79584.0
1740916560,2237.65,2238.93,2237.43,2237.69,144206.0
1740916620,2237.73,2237.99,2237.1,2237.82,106232.0
1740916680,2237.81,2238.74,2237.3,2238.74,117722.0
1740916740,2238.74,2238.74,2237.75,2237.76,65348.0
1740916800,2237.76,2238.36,2237.41,2238.1,183100.0
1740916860,2238.22,2238.74,2237.11,2238.73,144082.0
1740916920,2238.85,2239.16,2236.95,2236.98,264284.0
1740916980,2236.98,2237.08,2235.72,2235.9,527716.0
1740917040,2235.37,2235.53,2232.93,2234.05,1211084.0
1740917100,2233.98,2234.96,2233.28,2233.84,357902.0
1740917160,2233.9,2234.62,2233.11,2233.16,247976.0
1740917220,2233.16,2234.39,2233.11,2234.03,300056.0
1740917280,2234.03,2234.54,2233.6,2233.6,195694.0
1740917340,2233.6,2233.82,2232.0,2232.78,565958.0
1740917400,2232.95,2233.35,2231.31,2231.67,466540.0
1740917460,2231.75,2231.88,2227.28,2229.57,1810986.0
1740917520,2229.89,2229.89,2225.43,2226.17,1230592.0
1740917580,2226.08,2226.31,2224.46,2224.97,1118816.0
1740917640,2224.88,2226.58,2224.88,2225.08,1544208.0
1740917700,2225.08,2226.64,2224.52,2225.78,829098.0
1740917760,2225.78,2226.69,2222.31,2222.43,1192904.0
1740917820,2222.73,2225.18,2222.72,2225.03,554950.0
1740917880,2225.11,2228.56,2225.11,2227.65,687464.0
1740917940,2227.54,2228.27,2226.92,2227.02,651238.0
1740918000,2227.02,2229.35,2227.0,2228.74,278692.0
1740918060,2228.74,2229.4,2228.36,2229.34,215934.0
1740918120,2229.29,2229.29,2228.07,2229.03,248720.0
1740918180,2229.03,2229.08,2227.07,2227.79,289518.0
1740918240,2227.71,2229.13,2227.55,2229.03,217974.0
1740918300,2229.03,2229.99,2229.03,2229.77,209718.0
1740918360,2229.68,2230.68,2228.81,2230.68,219706.0
1740918420,2230.82,2231.36,2230.81,2231.01,237782.0
1740918480,2231.01,2231.01,2229.38,2230.03,216748.0
1740918540,2229.72,2229.72,2227.81,2227.98,308362.0
1740918600,2228.12,2229.97,2227.85,2229.97,154292.0
1740918660,2229.97,2230.99,2229.02,2229.03,208798.0
1740918720,2229.03,2229.98,2229.02,2229.43,113474.0
1740918780,2229.43,2230.73,2229.33,2230.72,186526.0
1740918840,2230.72,2230.94,2229.44,2230.1,252892.0
1740918900,2230.18,2231.06,2230.18,2230.72,256800.0
1740918960,2230.72,2230.92,2228.79,2229.21,221336.0
1740919020,2229.17,2230.08,2228.61,2229.68,98690.0
1740919080,2229.68,2229.92,2228.11,2228.84,176812.0
1740919140,2228.98,2229.04,2227.7,2228.04,129600.0
1740919200,2228.04,2229.04,2227.75,2229.04,89480.0
1740919260,2229.04,2229.65,2228.01,2228.2,98808.0
1740919320,2228.2,2228.2,2227.41,2227.96,87334.0
1740919380,2227.73,2227.99,2226.19,2226.93,579476.0
1740919440,2226.93,2229.48,2226.93,2229.28,176886.0
1740919500,2228.75,2228.75,2226.38,2226.78,211116.0
1740919560,2226.91,2228.28,2226.78,2228.2,96952.0
1740919620,2228.2,2229.78,2227.46,2229.78,132046.0
1740919680,2229.83,2232.04,2229.78,2230.96,490678.0
1740919740,2230.96,2231.4,2230.01,2231.4,206216.0
1740919800,2231.46,2231.63,2230.17,2230.35,217068.0
1740919860,2230.35,2231.36,2228.89,2230.68,289372.0
1740919920,2230.67,2231.62,2230.36,2231.61,126488.0
1740919980,2231.61,2232.1,2231.11,2232.02,309074.0
1740920040,2232.02,2232.02,2231.0,2231.06,115232.0
1740920100,2231.06,2231.39,2230.37,2230.89,283436.0
1740920160,2230.89,2230.91,2230.39,2230.41,56184.0
1740920220,2230.41,2230.9,2230.39,2230.53,89682.0
1740920280,2230.52,2231.84,2230.52,2231.57,92178.0
1740920340,2231.57,2231.89,2231.21,2231.89,92602.0
1740920400,2231.89,2231.89,2231.06,2231.36,188466.0
1740920460,2231.36,2231.36,2227.17,2227.23,473708.0
1740920520,2227.36,2227.7,2226.66,2227.53,214478.0
1740920580,2227.53,2228.37,2226.85,2226.85,64360.0
1740920640,2226.79,2229.0,2226.66,2228.36,142566.0
1740920700,2228.44,2228.97,2226.68,2227.06,179112.0
1740920760,2227.62,2228.41,2226.65,2227.82,142940.0
1740920820,2227.82,2228.57,2227.36,2228.19,117194.0
1740920880,2228.19,2228.29,2227.69,2228.28,89994.0
1740920940,2228.16,2228.27,2226.51,2226.52,86776.0
1740921000,2226.52,2226.75,2225.32,2225.7,209522.0
1740921060,2225.73,2226.94,2225.73,2226.94,146280.0
1740921120,2226.94,2227.18,2225.84,2225.84,186068.0
1740921180,2225.59,2226.47,2225.3,2225.85,231374.0
1740921240,2225.85,2227.78,2225.85,2226.64,318920.0
1740921300,2226.26,2226.52,2210.88,2217.73,6474222.0
1740921360,2217.47,2219.16,2215.89,2218.77,1536918.0
1740921420,2218.65,2220.7,2218.06,2219.91,486252.0
1740921480,2219.87,2220.06,2215.72,2216.33,870558.0
1740921540,2216.09,2216.62,2212.87,2214.88,1043488.0
1740921600,2214.55,2214.55,2210.63,2211.78,1696458.0
1740921660,2212.13,2213.69,2212.02,2212.91,1019856.0
1740921720,2212.9,2215.91,2212.9,2215.32,762472.0
1740921780,2215.33,2217.32,2215.01,2217.32,375600.0
1740921840,2217.07,2217.07,2215.34,2216.23,279818.0
1740921900,2216.23,2216.56,2214.68,2216.56,365860.0
1740921960,2216.52,2217.04,2214.78,2217.04,266838.0
1740922020,2217.28,2218.2,2216.08,2216.36,458862.0
1740922080,2216.22,2216.6,2214.63,2215.07,252286.0
1740922140,2215.23,2216.15,2215.22,2216.05,161398.0
1740922200,2215.99,2215.99,2206.36,2211.83,3237688.0
1740922260,2211.83,2212.36,2209.19,2209.93,699568.0
1740922320,2209.93,2211.6,2208.14,2211.6,862870.0
1740922380,2211.6,2211.97,2210.07,2210.81,292382.0
1740922440,2210.57,2210.65,2208.31,2209.36,516414.0
1740922500,2209.36,2210.49,2209.03,2209.62,457826.0
1740922560,2210.11,2211.59,2209.45,2211.41,417494.0
1740922620,2211.41,2213.25,2210.73,2212.71,619062.0
1740922680,2212.71,2213.53,2212.28,2212.28,291974.0
1740922740,2212.28,2212.62,2210.35,2211.98,201724.0
1740922800,2212.04,2214.26,2211.05,2213.95,411126.0
1740922860,2213.97,2214.61,2212.77,2214.32,252820.0
1740922920,2214.35,2215.35,2213.11,2215.35,300438.0
1740922980,2215.35,2215.36,2213.5,2213.5,284612.0
1740923040,2213.21,2214.2,2212.89,2213.23,335846.0
1740923100,2213.18,2213.48,2211.39,2212.01,267100.0
1740923160,2211.96,2214.49,2211.2,2213.22,301326.0
1740923220,2213.22,2214.76,2211.79,2211.79,252248.0
1740923280,2211.96,2213.37,2211.96,2212.61,214116.0
1740923340,2212.61,2212.61,2208.57,2210.07,1389890.0
1740923400,2210.0,2210.0,2205.8,2208.47,2323784.0
1740923460,2208.83,2210.46,2208.08,2209.74,854158.0
1740923520,2209.43,2211.59,2209.43,2211.38,247128.0
1740923580,2211.38,2212.72,2211.38,2212.26,384536.0
1740923640,2212.26,2212.26,2208.75,2210.14,738298.0
1740923700,2210.14,2211.43,2209.65,2211.07,214622.0
1740923760,2211.05,2211.05,2209.1,2210.45,211878.0
1740923820,2210.47,2212.04,2210.07,2211.32,217818.0
1740923880,2211.32,2211.7,2210.35,2210.94,187312.0
1740923940,2210.88,2211.68,2209.6,2211.23,409550.0
1740924000,2211.23,2212.85,2210.18,2211.66,747650.0
1740924060,2211.66,2212.15,2210.18,2211.54,428212.0
1740924120,2211.02,2211.02,2207.53,2208.18,765868.0
1740924180,2208.05,2212.03,2208.05,2212.03,380446.0
1740924240,2212.09,2213.39,2211.05,2212.4,426984.0
1740924300,2212.33,2212.78,2209.51,2209.89,396324.0
1740924360,2209.89,2209.89,2207.23,2207.83,587404.0
1740924420,2208.01,2208.03,2201.51,2203.39,2534508.0
1740924480,2203.49,2204.61,2201.6,2203.3,1402702.0
1740924540,2203.67,2204.44,2201.75,2204.44,856340.0
1740924600,2204.44,2204.61,2203.07,2203.88,596928.0
1740924660,2204.17,2205.22,2202.82,2203.12,375588.0
1740924720,2203.41,2205.32,2203.4,2205.26,412138.0
1740924780,2205.12,2205.12,2197.34,2201.09,4593868.0
1740924840,2201.09,2201.99,2198.71,2199.95,951914.0
1740924900,2199.95,2200.17,2191.53,2193.78,3302348.0
1740924960,2193.91,2194.39,2187.2,2187.49,4114638.0
1740925020,2187.16,2190.28,2181.95,2184.02,2491334.0
1740925080,2182.41,2185.41,2177.61,2177.61,5724030.0
1740925140,2177.61,2180.95,2170.16,2179.34,5576862.0
1740925200,2179.68,2184.11,2177.43,2182.99,2894470.0
1740925260,2183.05,2184.86,2182.35,2183.81,1518084.0
1740925320,2183.81,2186.54,2181.9,2185.7,1339104.0
1740925380,2185.37,2187.76,2184.23,2186.07,1226586.0
1740925440,2185.96,2190.09,2183.11,2189.28,2092886.0
1740925500,2189.36,2191.72,2188.9,2189.94,1370458.0
1740925560,2189.83,2192.19,2188.84,2192.19,819232.0
1740925620,2191.99,2193.86,2190.72,2193.86,902842.0
1740925680,2193.91,2194.95,2192.11,2192.56,955434.0
1740925740,2192.56,2192.61,2191.62,2192.61,457558.0
1740925800,2192.61,2193.22,2190.01,2191.13,1240012.0
1740925860,2191.36,2195.28,2191.23,2192.58,946638.0
1740925920,2192.65,2194.9,2190.24,2194.57,672744.0
1740925980,2194.39,2195.93,2192.61,2193.92,878692.0
1740926040,2193.63,2193.84,2190.56,2190.83,621182.0
1740926100,2190.75,2191.37,2188.86,2189.11,450942.0
1740926160,2189.21,2190.33,2188.88,2189.08,367282.0
1740926220,2189.18,2189.94,2185.11,2185.11,1843296.0
1740926280,2184.71,2186.32,2183.62,2184.77,959346.0
1740926340,2184.83,2185.73,2180.5,2182.11,1745972.0
1740926400,2182.23,2184.81,2181.07,2183.24,1042118.0
1740926460,2183.04,2186.03,2183.02,2185.97,706426.0
1740926520,2185.83,2187.02,2185.01,2186.92,421500.0
1740926580,2186.79,2189.11,2186.79,2187.22,399752.0
1740926640,2187.63,2188.76,2187.2,2188.39,214254.0
1740926700,2188.38,2188.38,2185.0,2185.7,407894.0
1740926760,2185.7,2185.75,2181.65,2182.69,857958.0
1740926820,2182.86,2185.48,2182.86,2184.18,388750.0
1740926880,2184.25,2184.87,2182.4,2183.61,300526.0
1740926940,2183.67,2188.66,2181.85,2188.66,1226928.0
1740927000,2188.62,2195.17,2187.11,2191.67,2042646.0
1740927060,2192.05,2196.85,2191.05,2194.68,1130294.0
1740927120,2194.68,2196.64,2193.6,2194.93,1774526.0
1740927180,2194.67,2197.93,2194.67,2196.61,1101712.0
1740927240,2196.46,2198.99,2196.03,2196.84,1688980.0
1740927300,2196.84,2197.32,2195.61,2196.11,720180.0
1740927360,2196.11,2196.15,2194.23,2194.56,604610.0
1740927420,2194.56,2194.68,2192.4,2192.85,566448.0
1740927480,2192.85,2196.73,2191.29,2195.53,845790.0
1740927540,2195.53,2195.95,2194.86,2195.44,481450.0
1740927600,2195.17,2201.72,2195.17,2200.81,1965958.0
1740927660,2201.2,2201.2,2197.95,2199.82,1416470.0
1740927720,2199.75,2199.8,2197.37,2199.28,1724552.0
1740927780,2198.95,2199.91,2196.25,2197.55,623044.0
1740927840,2197.55,2201.78,2197.14,2201.78,523942.0
1740927900,2201.63,2203.56,2201.23,2201.29,1671004.0
1740927960,2201.29,2210.16,2200.43,2210.16,3719964.0
1740928020,2209.2,2212.19,2204.06,2204.48,2904662.0
1740928080,2204.48,2207.23,2204.15,2206.85,1201710.0
1740928140,2206.97,2208.12,2203.02,2204.53,1714006.0
1740928200,2204.53,2206.03,2202.4,2203.88,572932.0
1740928260,2203.75,2204.02,2200.92,2202.47,954388.0
1740928320,2202.17,2204.14,2201.29,2202.95,410746.0
1740928380,2202.73,2204.94,2202.14,2202.99,442150.0
1740928440,2202.99,2204.59,2201.48,2202.22,357074.0
1740928500,2202.27,2203.4,2200.78,2201.41,385744.0
1740928560,2201.51,2204.89,2201.51,2204.4,581618.0
1740928620,2204.46,2205.11,2203.2,2203.82,472538.0
1740928680,2203.77,2203.91,2201.92,2203.4,345294.0
1740928740,2203.37,2203.85,2200.99,2201.48,304864.0
1740928800,2201.47,2202.85,2201.07,2202.75,439338.0
1740928860,2202.75,2204.47,2202.75,2203.3,260638.0
1740928920,2203.07,2205.56,2202.4,2202.51,553980.0
1740928980,2202.51,2202.85,2200.68,2200.68,425974.0
1740929040,2200.85,2215.99,2200.78,2213.84,3156970.0
1740929100,2213.45,2231.31,2213.45,2230.62,8100846.0
1740929160,2232.22,2241.87,2230.41,2234.64,10039964.0
1740929220,2233.55,2242.4,2232.44,2233.5,4446142.0
1740929280,2232.19,2258.32,2231.46,2258.32,10453902.0
1740929340,2256.63,2256.63,2235.02,2239.47,7822000.0
1740929400,2239.14,2256.12,2237.4,2250.03,6601172.0
1740929460,2250.03,2266.03,2246.53,2260.66,7556326.0
1740929520,2262.18,2265.09,2254.89,2261.53,7316588.0
1740929580,2261.66,2262.14,2249.31,2253.98,4220722.0
1740929640,2255.86,2260.3,2253.39,2258.43,4019828.0
1740929700,2259.86,2263.07,2252.18,2263.07,4804620.0
1740929760,2263.07,2268.25,2254.22,2267.72,5740672.0
1740929820,2267.15,2273.86,2264.73,2273.86,4935220.0
1740929880,2274.44,2289.95,2273.04,2277.86,11536254.0
1740929940,2277.86,2282.38,2268.94,2268.94,6450674.0
1740930000,2269.56,2275.46,2265.54,2268.12,6980568.0
1740930060,2268.5,2281.56,2267.44,2275.49,5543660.0
1740930120,2274.84,2276.02,2265.72,2270.75,5870056.0
1740930180,2269.01,2269.01,2250.03,2258.23,12123112.0
1740930240,2258.17,2262.02,2246.1,2248.27,7898068.0
1740930300,2249.29,2253.19,2228.21,2229.61,10598464.0
1740930360,2229.61,2234.61,2224.15,2229.88,9673408.0
1740930420,2229.37,2241.75,2229.37,2240.78,6586954.0
1740930480,2241.16,2247.16,2238.99,2239.14,5101794.0
1740930540,2239.03,2239.36,2229.25,2229.25,4349002.0
1740930600,2228.99,2232.84,2224.05,2226.16,4988598.0
1740930660,2226.74,2236.47,2226.16,2234.1,2284994.0
1740930720,2234.72,2235.61,2225.96,2230.08,3649238.0
1740930780,2229.99,2234.47,2229.99,2232.57,2244334.0
1740930840,2232.57,2236.16,2232.28,2235.42,2959270.0
1740930900,2235.16,2235.16,2228.52,2229.08,2607940.0
1740930960,2229.25,2233.75,2228.95,2229.28,2353626.0
1740931020,2229.51,2232.73,2228.01,2228.57,2406228.0
1740931080,2228.57,2232.6,2225.88,2232.6,2611238.0
1740931140,2233.05,2233.35,2224.89,2228.81,2064082.0
1740931200,2228.97,2239.39,2228.97,2239.39,6282134.0
1740931260,2239.89,2243.39,2236.69,2239.08,7297496.0
1740931320,2238.82,2239.07,2229.18,2232.47,1937932.0
1740931380,2232.14,2241.97,2232.14,2238.91,2141228.0
1740931440,2238.91,2238.91,2231.12,2233.07,1926736.0
1740931500,2233.03,2233.03,2212.87,2216.58,9106170.0
1740931560,2216.53,2221.75,2212.92,2221.73,4590326.0
1740931620,2221.91,2232.19,2221.91,2227.27,4835902.0
1740931680,2226.16,2228.07,2218.26,2221.43,3429578.0
1740931740,2221.84,2229.25,2221.78,2228.72,2444546.0
1740931800,2228.76,2234.11,2227.31,2230.83,3141704.0
1740931860,2230.07,2236.95,2229.69,2236.11,2089014.0
1740931920,2236.34,2240.95,2233.81,2239.16,2322914.0
1740931980,2239.09,2242.24,2237.74,2240.01,1789676.0
1740932040,2240.01,2241.8,2233.99,2237.54,1825346.0
1740932100,2237.3,2238.66,2232.05,2236.84,1450644.0
1740932160,2237.04,2248.99,2237.04,2248.95,4247784.0
1740932220,2248.7,2255.12,2245.99,2253.09,4149792.0
1740932280,2253.12,2270.07,2253.12,2264.45,8237374.0
1740932340,2264.69,2265.5,2254.79,2264.02,3304322.0
1740932400,2263.9,2265.26,2255.93,2255.93,2593848.0
1740932460,2255.73,2262.22,2255.12,2260.89,2033254.0
1740932520,2261.76,2261.76,2252.94,2253.26,2494850.0
1740932580,2253.27,2257.66,2250.4,2252.97,1987520.0
1740932640,2252.39,2254.0,2247.95,2253.89,2156742.0
1740932700,2252.03,2257.06,2248.2,2254.68,3279760.0
1740932760,2254.86,2255.78,2251.79,2252.2,1452672.0
1740932820,2252.2,2258.43,2251.95,2258.07,1233868.0
1740932880,2258.3,2265.09,2256.32,2265.09,1821304.0
1740932940,2264.82,2268.55,2263.62,2266.02,1877866.0
1740933000,2266.16,2266.84,2261.32,2264.24,1696798.0
1740933060,2264.05,2280.39,2264.05,2277.49,5377388.0
1740933120,2277.64,2287.2,2274.88,2284.33,5443456.0
1740933180,2284.93,2288.21,2279.88,2288.07,3991774.0
1740933240,2288.07,2305.55,2287.81,2298.8,8949070.0
1740933300,2299.14,2321.56,2295.07,2319.47,8031174.0
1740933360,2318.69,2327.7,2311.94,2323.27,7277592.0
1740933420,2323.27,2323.27,2310.83,2315.31,6225664.0
1740933480,2315.22,2355.64,2309.99,2352.33,14277154.0
1740933540,2348.09,2459.75,2342.78,2448.64,59773934.0
1740933600,2444.6,2444.6,2395.43,2413.41,23252368.0
1740933660,2413.41,2417.5,2389.5,2411.93,14141672.0
1740933720,2412.65,2472.34,2412.65,2450.2,24165882.0
1740933780,2452.76,2495.74,2452.76,2490.06,22877486.0
1740933840,2490.33,2506.61,2466.1,2487.14,22887848.0
1740933900,2486.75,2499.47,2462.25,2478.36,17759748.0
1740933960,2476.82,2487.07,2429.41,2440.04,20915686.0
1740934020,2438.74,2445.07,2426.84,2442.16,12529248.0
1740934080,2443.29,2456.53,2432.23,2439.78,9903802.0
1740934140,2439.06,2447.59,2431.62,2435.18,6218268.0
1740934200,2435.17,2449.73,2435.13,2449.6,4687982.0
1740934260,2449.11,2463.41,2448.01,2461.39,6461980.0
1740934320,2462.74,2464.85,2456.1,2460.14,4324146.0
1740934380,2458.92,2471.82,2456.15,2468.37,6213358.0
1740934440,2467.43,2482.15,2467.43,2470.32,6136070.0
1740934500,2470.32,2470.32,2453.1,2464.86,5853884.0
1740934560,2464.47,2464.47,2452.46,2455.85,4334326.0
1740934620,2455.85,2460.55,2451.8,2458.17,3166122.0
1740934680,2459.06,2460.26,2453.5,2454.53,2032730.0
1740934740,2454.53,2456.54,2440.09,2441.47,5376654.0
1740934800,2441.9,2454.24,2441.9,2452.95,3870870.0
1740934860,2453.54,2454.74,2434.14,2437.7,5171080.0
1740934920,2437.48,2437.48,2404.89,2415.6,14023938.0
1740934980,2415.6,2417.1,2395.43,2396.65,8968236.0
1740935040,2395.81,2416.31,2392.82,2409.68,5759308.0
1740935100,2409.68,2422.28,2409.18,2421.93,4920824.0
1740935160,2421.77,2439.69,2419.32,2437.84,6408844.0
1740935220,2437.67,2446.55,2429.35,2430.07,5210932.0
1740935280,2429.47,2439.25,2422.43,2439.25,2598164.0
1740935340,2439.94,2442.82,2428.66,2433.01,2488588.0
1740935400,2433.89,2440.94,2433.77,2436.2,2364908.0
1740935460,2436.28,2441.99,2435.06,2435.7,3081434.0
1740935520,2435.17,2446.18,2435.17,2444.75,3147340.0
1740935580,2444.66,2448.6,2439.19,2442.17,3079960.0
1740935640,2442.22,2444.65,2435.91,2442.17,2656256.0
1740935700,2441.93,2446.51,2439.03,2445.32,2157520.0
1740935760,2446.04,2464.86,2445.5,2464.13,5882756.0
1740935820,2463.2,2485.73,2462.91,2468.3,10290534.0
1740935880,2469.67,2471.42,2461.28,2462.02,3556816.0
1740935940,2462.41,2476.51,2460.59,2473.18,3397810.0
1740936000,2472.94,2484.77,2466.86,2479.89,4228422.0
1740936060,2480.96,2490.27,2474.31,2479.75,4258328.0
1740936120,2478.49,2481.39,2472.12,2476.51,3218974.0
1740936180,2476.39,2476.39,2460.49,2469.45,4158418.0
1740936240,2467.94,2472.14,2459.55,2461.24,2904580.0
1740936300,2461.36,2464.57,2445.91,2449.44,7655328.0
1740936360,2449.43,2462.57,2449.43,2461.03,2511400.0
1740936420,2461.62,2464.16,2453.65,2455.35,4217952.0
1740936480,2455.56,2460.21,2455.56,2456.96,1669486.0
1740936540,2456.25,2462.22,2454.66,2461.53,1596814.0
1740936600,2461.71,2468.09,2461.23,2463.38,2659060.0
1740936660,2464.85,2471.28,2461.03,2468.8,4146444.0
1740936720,2469.64,2476.59,2467.9,2471.7,3137014.0
1740936780,2471.7,2473.51,2461.81,2465.92,1506578.0
1740936840,2467.0,2467.56,2457.3,2461.83,2267614.0
1740936900,2461.98,2465.06,2455.91,2464.65,2573286.0
1740936960,2465.47,2476.92,2465.47,2476.92,3599404.0
1740937020,2478.03,2480.53,2465.2,2467.26,3588782.0
1740937080,2467.89,2473.44,2465.38,2465.38,1721824.0
1740937140,2465.33,2473.72,2463.49,2469.77,1602890.0
1740937200,2469.96,2479.6,2469.08,2477.23,2242990.0
1740937260,2477.34,2495.22,2473.53,2492.14,6523196.0
1740937320,2493.06,2496.22,2482.43,2488.55,3863080.0
1740937380,2490.02,2510.83,2485.3,2503.3,7806512.0
1740937440,2501.22,2508.35,2499.04,2504.99,5231574.0
1740937500,2506.03,2506.03,2484.63,2494.06,6933380.0
1740937560,2493.85,2501.36,2493.85,2498.32,2911362.0
1740937620,2498.3,2502.3,2466.74,2468.55,7101818.0
1740937680,2468.62,2471.78,2458.98,2459.55,6214632.0
1740937740,2461.12,2465.12,2453.6,2459.88,6243160.0
1740937800,2460.15,2474.6,2459.88,2464.51,3709328.0
1740937860,2465.88,2472.13,2461.04,2464.52,2305600.0
1740937920,2464.47,2466.61,2455.61,2459.23,2679988.0
1740937980,2459.02,2460.11,2455.49,2457.03,3139794.0
1740938040,2457.65,2464.14,2457.65,2463.11,2129858.0
1740938100,2462.92,2465.54,2461.99,2462.8,1835526.0
1740938160,2463.1,2465.95,2462.43,2463.22,1483560.0
1740938220,2463.48,2476.26,2463.48,2473.07,2132378.0
1740938280,2473.07,2477.09,2472.67,2473.94,1507396.0
1740938340,2473.94,2479.82,2473.75,2479.82,1779382.0
1740938400,2480.04,2486.25,2480.04,2484.13,2466834.0
1740938460,2483.74,2485.38,2472.06,2472.47,2155124.0
1740938520,2472.72,2475.54,2467.1,2474.3,1993602.0
1740938580,2474.39,2475.91,2468.07,2475.27,1478884.0
1740938640,2476.33,2478.02,2470.5,2475.64,1320598.0
1740938700,2475.75,2483.27,2475.75,2482.54,1373864.0
1740938760,2482.57,2494.36,2481.34,2481.57,3124068.0
1740938820,2481.67,2490.78,2481.22,2487.26,2127008.0
1740938880,2487.26,2491.24,2483.76,2483.76,1485512.0
1740938940,2484.02,2485.9,2479.3,2480.38,1339632.0
1740939000,2479.66,2480.09,2469.47,2473.72,2605584.0
1740939060,2473.72,2483.55,2473.72,2482.16,1522802.0
1740939120,2483.46,2487.87,2482.56,2483.96,1905748.0
1740939180,2483.41,2486.08,2477.99,2477.99,1076318.0
1740939240,2477.98,2480.22,2474.26,2475.69,851774.0
1740939300,2476.37,2478.31,2468.74,2470.68,1341670.0
1740939360,2471.06,2473.99,2461.26,2461.26,2726406.0
1740939420,2460.46,2471.18,2460.46,2471.18,2036350.0
1740939480,2471.87,2478.78,2471.55,2476.93,1519366.0
1740939540,2477.6,2481.24,2471.71,2472.84,935242.0
1740939600,2472.84,2479.82,2472.84,2476.05,1157770.0
1740939660,2476.05,2493.06,2476.05,2492.94,5705702.0
1740939720,2492.03,2500.87,2491.19,2491.98,4591728.0
1740939780,2492.07,2496.99,2491.45,2492.87,1102394.0
1740939840,2493.39,2503.08,2492.89,2500.91,2079864.0
1740939900,2500.91,2517.75,2496.59,2499.14,7797226.0
1740939960,2501.21,2504.05,2494.44,2497.44,2534450.0
1740940020,2498.03,2498.57,2490.71,2490.71,1458676.0
1740940080,2490.98,2491.86,2485.59,2486.34,1595260.0
1740940140,2486.46,2489.05,2483.82,2487.25,2104590.0
1740940200,2487.41,2492.85,2486.38,2492.85,3168510.0
1740940260,2492.73,2496.02,2485.71,2487.19,1558712.0
1740940320,2487.19,2489.3,2483.58,2487.74,1089354.0
1740940380,2487.16,2487.64,2480.09,2480.59,1403002.0
1740940440,2480.01,2481.59,2469.87,2469.87,2718470.0
1740940500,2469.89,2475.99,2466.65,2466.77,2575288.0
1740940560,2467.7,2468.39,2458.31,2459.17,4100012.0
1740940620,2459.44,2464.47,2458.1,2461.11,2271938.0
1740940680,2460.63,2467.03,2459.68,2465.72,2144106.0
1740940740,2465.85,2471.56,2465.85,2469.56,1651940.0
1740940800,2470.58,2473.44,2465.34,2466.91,1068398.0
1740940860,2467.4,2468.2,2458.27,2458.27,938734.0
1740940920,2458.5,2458.8,2455.28,2457.87,2375952.0
1740940980,2457.47,2459.37,2453.37,2459.37,1526344.0
1740941040,2458.71,2464.82,2458.69,2461.57,2091876.0
1740941100,2461.57,2469.09,2459.59,2467.59,1413902.0
1740941160,2468.02,2469.53,2461.91,2463.8,1044038.0
1740941220,2463.76,2470.05,2463.76,2465.39,883602.0
1740941280,2465.57,2473.47,2465.29,2470.4,1315702.0
1740941340,2470.18,2472.07,2467.63,2472.07,668586.0
1740941400,2471.87,2475.77,2471.81,2474.89,1042086.0
1740941460,2475.35,2478.32,2473.91,2475.41,977876.0
1740941520,2475.37,2475.96,2473.53,2473.53,376414.0
1740941580,2473.54,2473.54,2465.23,2465.24,1208034.0
1740941640,2465.5,2467.48,2460.41,2461.2,1078624.0
1740941700,2461.19,2467.78,2461.01,2467.61,570522.0
1740941760,2467.9,2471.31,2467.6,2470.98,562966.0
1740941820,2470.77,2475.52,2470.12,2475.52,666070.0
1740941880,2475.52,2479.54,2472.15,2473.97,1059906.0
1740941940,2474.12,2478.9,2471.55,2472.16,597798.0
1740942000,2473.63,2477.38,2472.3,2476.43,1067260.0
1740942060,2475.64,2478.53,2473.83,2475.81,750478.0
1740942120,2475.81,2479.22,2474.74,2475.93,921394.0
1740942180,2476.05,2479.96,2472.61,2478.44,749814.0
1740942240,2479.14,2483.53,2476.62,2483.53,1588538.0
1740942300,2483.73,2483.73,2474.26,2475.53,1419698.0
1740942360,2475.5,2476.59,2472.31,2474.95,673228.0
1740942420,2475.01,2478.84,2473.76,2476.34,694076.0
1740942480,2475.11,2475.73,2468.44,2471.47,686342.0
1740942540,2471.53,2472.96,2470.01,2471.36,358564.0
1740942600,2470.94,2472.07,2469.3,2470.09,378498.0
1740942660,2469.13,2471.08,2468.01,2471.08,1335044.0
1740942720,2472.24,2472.24,2465.02,2468.25,626610.0
1740942780,2467.68,2470.79,2465.83,2466.5,370322.0
1740942840,2466.49,2469.42,2465.01,2467.55,577648.0
1740942900,2467.4,2471.92,2467.4,2471.05,421532.0
1740942960,2471.17,2476.44,2471.17,2473.74,741516.0
1740943020,2473.86,2477.94,2472.48,2477.08,809598.0
1740943080,2477.17,2479.86,2476.08,2476.53,902696.0
1740943140,2477.04,2479.35,2475.78,2477.6,363750.0
1740943200,2477.42,2481.37,2477.42,2481.37,835014.0
1740943260,2481.34,2482.98,2477.21,2477.21,576954.0
1740943320,2476.82,2478.01,2475.57,2477.56,651588.0
1740943380,2477.15,2478.77,2474.47,2477.16,387246.0
1740943440,2477.64,2482.36,2477.45,2481.71,642928.0
1740943500,2481.91,2482.45,2479.32,2480.73,695824.0
1740943560,2479.92,2483.94,2479.16,2479.72,578210.0
1740943620,2479.72,2482.05,2479.68,2480.08,359408.0
1740943680,2480.18,2482.05,2479.52,2479.53,220980.0
1740943740,2479.53,2480.78,2478.59,2478.71,268746.0
1740943800,2478.71,2480.38,2478.57,2479.01,309398.0
1740943860,2479.06,2481.35,2478.01,2481.29,366712.0
1740943920,2481.29,2483.97,2481.29,2482.82,541040.0
1740943980,2482.82,2482.92,2480.06,2480.06,245672.0
1740944040,2480.18,2481.73,2478.73,2479.81,342756.0
1740944100,2479.81,2481.28,2478.61,2479.64,340494.0
1740944160,2480.09,2484.34,2480.09,2484.34,803172.0
1740944220,2484.34,2484.77,2482.93,2484.28,647158.0
1740944280,2484.28,2486.23,2483.5,2485.56,1016604.0
1740944340,2485.56,2485.83,2480.41,2480.66,429518.0
1740944400,2480.61,2481.57,2479.8,2480.35,276680.0
1740944460,2480.35,2480.85,2478.03,2479.16,519564.0
1740944520,2479.16,2479.16,2476.2,2478.18,473498.0
1740944580,2478.31,2480.0,2476.47,2479.07,300056.0
1740944640,2478.5,2479.92,2478.5,2479.47,109226.0
1740944700,2479.5,2488.15,2479.36,2487.85,745474.0
1740944760,2488.14,2497.98,2486.88,2490.01,3562620.0
1740944820,2489.37,2492.98,2487.81,2490.72,880624.0
1740944880,2490.85,2492.82,2489.01,2491.63,895946.0
1740944940,2491.6,2491.6,2488.82,2490.13,353842.0
1740945000,2490.14,2490.14,2483.47,2487.12,967414.0
1740945060,2487.35,2488.11,2486.64,2486.97,442242.0
1740945120,2486.86,2489.37,2486.86,2487.85,378966.0
1740945180,2487.85,2491.26,2487.72,2489.89,425404.0
1740945240,2489.83,2489.96,2487.37,2487.74,427824.0
1740945300,2488.06,2488.12,2482.07,2482.63,851774.0
1740945360,2482.63,2485.36,2481.07,2484.3,322636.0
1740945420,2484.49,2486.31,2484.02,2485.73,279804.0
1740945480,2485.99,2487.77,2484.57,2486.09,164070.0
1740945540,2486.09,2487.61,2485.35,2485.35,189424.0
1740945600,2485.19,2490.29,2484.08,2485.65,826380.0
1740945660,2485.73,2490.07,2485.59,2489.53,806392.0
1740945720,2490.28,2490.31,2485.69,2486.32,447530.0
1740945780,2486.32,2491.8,2486.31,2491.69,454152.0
1740945840,2491.69,2494.38,2489.01,2490.37,1280434.0
1740945900,2489.79,2490.99,2485.89,2487.15,408266.0
1740945960,2486.61,2486.61,2479.17,2483.26,1153468.0
1740946020,2483.34,2488.7,2483.34,2488.59,501708.0
1740946080,2488.74,2494.99,2488.68,2494.59,663436.0
1740946140,2495.39,2497.73,2494.22,2497.54,1061698.0
1740946200,2497.54,2505.7,2497.13,2498.23,3414716.0
1740946260,2498.97,2501.53,2498.43,2498.82,676626.0
1740946320,2498.89,2500.76,2495.07,2496.81,894466.0
1740946380,2497.81,2499.05,2496.2,2497.93,407462.0
1740946440,2498.18,2504.41,2497.65,2503.26,1075108.0
1740946500,2503.73,2507.35,2501.05,2501.05,1425388.0
1740946560,2501.05,2502.28,2496.76,2499.21,880110.0
1740946620,2499.78,2500.46,2496.17,2497.71,615710.0
1740946680,2497.7,2500.96,2497.22,2499.76,430798.0
1740946740,2499.88,2506.56,2499.88,2506.16,818520.0
1740946800,2505.88,2507.31,2503.93,2506.4,715214.0
1740946860,2505.89,2506.78,2502.24,2506.78,1164322.0
1740946920,2506.94,2515.26,2506.57,2509.28,2160046.0
1740946980,2509.55,2516.08,2509.13,2515.26,1622420.0
1740947040,2514.28,2514.94,2510.85,2514.43,1725668.0
1740947100,2514.43,2517.01,2513.05,2517.01,929122.0
1740947160,2517.66,2519.18,2507.51,2508.01,2276382.0
1740947220,2508.16,2510.5,2506.2,2508.32,934688.0
1740947280,2508.32,2508.57,2507.01,2508.3,527992.0
1740947340,2508.39,2511.13,2508.06,2509.42,627086.0
1740947400,2509.3,2509.3,2497.71,2499.03,3243756.0
1740947460,2499.46,2503.08,2496.59,2499.6,1410508.0
1740947520,2499.38,2500.59,2496.05,2496.89,704724.0
1740947580,2497.39,2498.82,2490.39,2494.06,3068742.0
1740947640,2493.15,2495.44,2492.81,2493.82,669616.0
1740947700,2493.72,2496.19,2493.02,2495.74,490992.0
1740947760,2495.68,2495.68,2489.82,2491.23,1124088.0
1740947820,2491.23,2491.44,2488.2,2488.32,927892.0
1740947880,2488.32,2488.86,2482.78,2486.27,2910532.0
1740947940,2486.27,2489.33,2485.83,2487.68,524426.0
1740948000,2487.38,2491.58,2487.38,2491.53,491314.0
1740948060,2491.53,2493.96,2491.01,2492.3,542594.0
1740948120,2492.34,2493.91,2492.32,2493.39,214216.0
1740948180,2493.39,2501.07,2493.36,2500.15,874708.0
1740948240,2500.23,2501.23,2494.95,2495.83,1139492.0
1740948300,2496.11,2499.08,2494.68,2498.0,561588.0
1740948360,2497.53,2497.88,2494.13,2497.53,478354.0
1740948420,2498.59,2498.89,2495.2,2495.82,605056.0
1740948480,2495.82,2497.27,2493.84,2493.84,242576.0
1740948540,2493.89,2494.52,2493.32,2494.11,228100.0
1740948600,2494.81,2498.7,2494.81,2498.18,232796.0
1740948660,2498.76,2500.89,2498.18,2499.78,243884.0
1740948720,2499.41,2501.09,2499.41,2500.36,283554.0
1740948780,2500.5,2507.23,2500.5,2506.22,737936.0
1740948840,2506.22,2515.49,2505.07,2505.38,1250852.0
1740948900,2505.38,2510.1,2505.36,2509.86,397474.0
1740948960,2510.04,2513.71,2504.87,2505.36,1059696.0
1740949020,2505.35,2510.19,2504.63,2508.77,494158.0
1740949080,2508.69,2510.86,2505.17,2506.94,432190.0
1740949140,2507.01,2510.37,2507.01,2509.24,273306.0
1740949200,2509.24,2512.44,2508.8,2511.03,481806.0
1740949260,2511.19,2511.19,2508.19,2508.19,567510.0
1740949320,2508.4,2517.78,2506.64,2516.31,1894770.0
1740949380,2515.69,2516.86,2509.4,2510.55,1337056.0
1740949440,2510.74,2511.2,2505.02,2508.6,897500.0
1740949500,2508.61,2509.98,2499.18,2501.78,1413930.0
1740949560,2501.55,2503.23,2498.14,2502.74,515674.0
1740949620,2502.74,2505.08,2498.18,2500.88,816908.0
1740949680,2500.88,2504.39,2500.88,2503.02,396758.0
1740949740,2503.03,2503.03,2497.5,2502.26,882804.0
1740949800,2502.31,2508.47,2502.08,2508.47,622332.0
1740949860,2508.31,2513.02,2508.31,2511.99,1005572.0
1740949920,2512.0,2514.96,2511.69,2512.53,646794.0
1740949980,2513.43,2515.65,2508.8,2508.89,455810.0
1740950040,2508.89,2511.72,2504.64,2507.49,601642.0
1740950100,2507.11,2509.49,2505.32,2505.66,365160.0
1740950160,2505.81,2509.61,2504.59,2508.8,317268.0
1740950220,2508.85,2514.56,2508.85,2513.14,635446.0
1740950280,2513.31,2522.51,2512.7,2520.48,3254228.0
1740950340,2518.91,2518.91,2510.67,2511.46,1565764.0
1740950400,2510.86,2514.7,2509.56,2514.59,1258196.0
1740950460,2515.05,2515.68,2507.53,2507.65,648732.0
1740950520,2507.73,2512.72,2507.27,2511.83,383490.0
1740950580,2511.71,2511.93,2508.73,2510.07,357630.0
1740950640,2510.07,2510.63,2505.01,2505.01,446082.0
1740950700,2505.01,2507.13,2503.61,2503.98,1117850.0
1740950760,2504.28,2505.47,2503.31,2504.33,313760.0
1740950820,2504.92,2508.75,2504.51,2505.88,513514.0
1740950880,2505.93,2505.93,2502.44,2503.26,650214.0
1740950940,2503.27,2503.38,2499.32,2500.45,1019608.0
1740951000,2500.23,2503.58,2499.98,2503.58,290694.0
1740951060,2503.16,2504.53,2497.8,2499.8,675438.0
1740951120,2500.01,2507.14,2500.01,2506.57,663126.0
1740951180,2507.03,2509.44,2504.46,2504.46,661762.0
1740951240,2504.6,2510.81,2504.6,2510.5,620160.0
1740951300,2510.62,2514.34,2510.34,2511.4,786774.0
1740951360,2510.68,2512.85,2509.48,2510.34,358888.0
1740951420,2510.23,2510.23,2506.68,2507.74,505982.0
1740951480,2507.74,2510.55,2507.53,2509.05,278984.0
1740951540,2509.13,2513.0,2509.13,2512.85,805084.0
1740951600,2512.85,2517.08,2512.71,2513.31,1660332.0
1740951660,2513.5,2527.45,2513.5,2526.48,3526670.0
1740951720,2526.44,2529.82,2525.14,2525.14,2303100.0
1740951780,2525.14,2539.09,2525.14,2537.54,2785960.0
1740951840,2537.66,2539.03,2528.26,2530.0,2677800.0
1740951900,2529.14,2530.64,2524.64,2524.76,1818176.0
1740951960,2524.76,2528.76,2524.21,2526.32,795616.0
1740952020,2525.45,2527.53,2522.52,2522.65,1099488.0
1740952080,2522.73,2523.05,2518.85,2522.61,1844284.0
1740952140,2523.08,2523.19,2516.6,2516.98,807982.0
1740952200,2516.95,2520.79,2515.76,2519.62,819576.0
1740952260,2519.62,2525.21,2519.62,2522.27,319582.0
1740952320,2521.65,2522.74,2520.31,2520.35,382556.0
1740952380,2520.42,2523.49,2519.09,2519.14,205700.0
1740952440,2519.45,2520.55,2515.98,2517.68,445390.0
1740952500,2518.37,2523.63,2517.97,2521.66,632908.0
1740952560,2521.66,2524.17,2521.2,2522.2,896288.0
1740952620,2522.14,2527.9,2522.14,2526.45,649066.0
1740952680,2526.41,2527.97,2523.91,2524.07,447164.0
1740952740,2524.12,2524.98,2523.34,2523.34,293642.0
1740952800,2523.34,2523.94,2518.01,2519.72,572118.0
1740952860,2519.23,2519.23,2511.79,2512.94,1571862.0
1740952920,2513.01,2513.52,2508.53,2511.45,1151598.0
1740952980,2511.73,2513.32,2505.88,2507.53,796044.0
1740953040,2507.72,2510.06,2507.4,2507.4,495952.0
1740953100,2507.4,2512.95,2507.07,2511.1,413662.0
1740953160,2511.1,2515.13,2511.1,2513.9,525584.0
1740953220,2513.86,2514.47,2511.01,2513.99,300804.0
1740953280,2514.34,2514.81,2512.38,2513.56,143848.0
1740953340,2513.56,2514.78,2513.0,2513.8,222860.0
1740953400,2513.87,2516.58,2513.43,2516.58,240880.0
1740953460,2516.33,2519.06,2516.33,2517.93,362628.0
1740953520,2517.92,2519.86,2514.34,2516.69,557946.0
1740953580,2516.73,2522.6,2516.72,2518.24,656944.0
1740953640,2518.35,2519.61,2514.22,2514.22,341328.0
1740953700,2514.02,2519.54,2514.02,2517.4,397316.0
1740953760,2517.4,2517.79,2512.59,2513.51,530436.0
1740953820,2513.84,2514.5,2512.14,2512.64,416302.0
1740953880,2512.83,2517.65,2511.43,2517.65,238734.0
1740953940,2517.75,2520.05,2516.69,2520.05,425246.0
1740954000,2520.05,2520.43,2515.28,2515.67,796186.0
1740954060,2515.84,2519.0,2515.84,2518.71,171292.0
1740954120,2518.72,2518.93,2515.54,2517.4,171762.0
1740954180,2517.4,2517.4,2514.38,2514.38,168978.0
1740954240,2514.38,2518.1,2514.38,2518.09,432792.0
1740954300,2518.09,2520.3,2517.6,2518.19,193778.0
1740954360,2518.14,2520.6,2516.44,2516.44,144722.0
1740954420,2516.44,2517.83,2514.88,2515.01,303096.0
1740954480,2515.01,2520.38,2513.0,2519.61,384084.0
1740954540,2519.25,2519.61,2516.8,2518.74,173792.0
1740954600,2518.8,2520.25,2516.7,2516.71,164562.0
1740954660,2516.71,2517.78,2513.57,2515.43,303328.0
1740954720,2515.95,2515.96,2512.47,2513.4,226728.0
1740954780,2513.58,2515.77,2511.77,2511.82,253542.0
1740954840,2511.82,2514.6,2511.82,2513.71,372218.0
1740954900,2513.67,2515.12,2513.67,2514.5,171516.0
1740954960,2514.5,2515.61,2510.06,2511.86,349878.0
1740955020,2511.86,2516.6,2510.67,2516.6,270370.0
1740955080,2516.6,2516.89,2513.95,2515.68,237112.0
1740955140,2515.7,2516.99,2513.09,2516.08,285510.0
1740955200,2515.22,2515.84,2514.55,2515.28,94956.0
1740955260,2515.28,2519.92,2512.99,2516.98,608592.0
1740955320,2516.61,2518.64,2515.77,2517.66,365998.0
1740955380,2517.7,2519.46,2517.63,2518.89,271458.0
1740955440,2518.67,2519.28,2518.18,2518.52,103748.0
1740955500,2518.52,2518.6,2517.56,2517.7,155374.0
1740955560,2517.63,2529.64,2517.57,2524.97,2078408.0
1740955620,2524.96,2527.82,2524.38,2527.62,425768.0
1740955680,2527.62,2527.62,2525.98,2526.49,575038.0
1740955740,2526.49,2526.49,2525.0,2525.52,312120.0
1740955800,2525.52,2528.48,2525.52,2526.07,291076.0
1740955860,2526.07,2532.62,2526.07,2529.68,829504.0
1740955920,2529.54,2532.14,2529.48,2530.86,214610.0
1740955980,2530.89,2533.81,2530.01,2532.4,410538.0
1740956040,2532.85,2539.01,2532.85,2538.52,1946860.0
1740956100,2538.83,2546.76,2536.35,2536.35,5568674.0
1740956160,2536.02,2539.22,2535.25,2536.12,1298928.0
1740956220,2536.12,2539.28,2534.57,2537.48,785482.0
1740956280,2537.48,2544.57,2537.09,2542.85,764938.0
1740956340,2542.95,2544.44,2537.51,2537.51,741066.0
1740956400,2537.54,2541.15,2536.69,2538.55,1578394.0
1740956460,2538.55,2542.13,2533.9,2533.9,4014360.0
1740956520,2536.94,2550.1,2534.54,2534.97,4332236.0
1740956580,2535.0,2538.64,2535.0,2536.39,1478656.0
1740956640,2536.31,2537.59,2526.69,2526.94,3460226.0
1740956700,2527.15,2529.24,2522.26,2522.97,1144330.0
1740956760,2522.77,2527.99,2522.77,2524.78,809190.0
1740956820,2524.78,2529.98,2524.76,2527.56,890336.0
1740956880,2528.06,2533.18,2528.05,2531.74,629262.0
1740956940,2532.33,2534.57,2532.13,2534.12,827236.0
1740957000,2534.16,2534.28,2531.24,2533.8,414548.0
1740957060,2533.75,2533.75,2530.09,2532.53,391508.0
1740957120,2532.53,2532.59,2527.32,2528.99,785510.0
1740957180,2529.14,2531.58,2526.67,2531.46,871014.0
1740957240,2530.47,2531.15,2527.59,2528.44,321474.0
1740957300,2527.99,2527.99,2522.32,2522.91,1478476.0
1740957360,2522.89,2524.59,2520.52,2520.74,609716.0
1740957420,2520.77,2524.85,2520.77,2523.49,858778.0
1740957480,2523.76,2532.74,2523.76,2528.23,994810.0
1740957540,2528.07,2530.58,2526.01,2527.44,403208.0
1740957600,2527.28,2527.28,2521.74,2521.74,604802.0
1740957660,2521.74,2527.16,2521.74,2523.71,652158.0
1740957720,2523.08,2524.22,2521.35,2521.35,885010.0
1740957780,2521.07,2523.68,2520.67,2521.88,379142.0
1740957840,2521.88,2522.02,2513.71,2513.71,1927650.0
1740957900,2514.96,2515.37,2512.68,2515.37,1287978.0
1740957960,2515.32,2516.89,2513.15,2515.47,1419942.0
1740958020,2516.18,2519.63,2515.56,2518.08,1104954.0
1740958080,2518.08,2519.94,2516.71,2518.15,525358.0
1740958140,2518.15,2518.15,2512.55,2515.4,629844.0
1740958200,2515.24,2519.04,2514.47,2515.68,562852.0
1740958260,2514.1,2516.86,2511.85,2515.48,1347522.0
1740958320,2515.57,2517.28,2513.51,2514.49,652692.0
1740958380,2514.49,2515.26,2511.8,2512.07,657964.0
1740958440,2512.04,2513.21,2507.53,2512.82,1947966.0
1740958500,2513.05,2515.28,2512.47,2515.22,703212.0
1740958560,2514.92,2517.98,2514.61,2517.26,501702.0
1740958620,2517.63,2518.62,2516.41,2517.68,799236.0
1740958680,2517.68,2520.63,2517.68,2519.06,427438.0
1740958740,2519.06,2522.3,2519.06,2522.14,356814.0
1740958800,2522.18,2526.38,2521.59,2522.76,772096.0
1740958860,2522.65,2522.69,2520.2,2520.55,271344.0
1740958920,2520.93,2522.07,2519.11,2519.11,176416.0
1740958980,2519.38,2520.85,2518.64,2519.69,341186.0
1740959040,2519.69,2520.81,2517.57,2518.43,620330.0
1740959100,2518.34,2520.55,2517.28,2519.76,239196.0
1740959160,2519.94,2521.59,2517.77,2517.97,215844.0
1740959220,2517.91,2517.91,2513.32,2514.42,356560.0
1740959280,2514.67,2516.12,2510.7,2512.13,545212.0
1740959340,2512.27,2512.27,2509.22,2510.54,486772.0
1740959400,2510.54,2513.23,2510.54,2512.25,307086.0
1740959460,2512.25,2513.91,2512.01,2513.21,363384.0
1740959520,2513.38,2516.02,2513.21,2515.53,263684.0
1740959580,2514.67,2517.58,2514.67,2516.5,317074.0
1740959640,2516.4,2516.4,2511.52,2512.73,220438.0
1740959700,2512.73,2512.97,2511.2,2511.6,220818.0
1740959760,2511.41,2514.94,2511.19,2514.94,285248.0
1740959820,2514.94,2519.18,2514.94,2517.9,428658.0
1740959880,2517.9,2519.44,2517.73,2517.85,305354.0
1740959940,2517.11,2517.67,2516.76,2517.11,151034.0
1740960000,2517.11,2522.27,2517.1,2517.28,1141442.0
1740960060,2517.34,2517.34,2507.53,2507.76,1377352.0
1740960120,2507.47,2508.0,2501.21,2506.22,2727114.0
1740960180,2506.33,2511.1,2502.92,2503.85,1498170.0
1740960240,2503.5,2505.46,2496.13,2501.22,3839928.0
1740960300,2500.42,2505.46,2498.74,2500.75,1575122.0
1740960360,2500.74,2504.69,2493.31,2495.97,1612670.0
1740960420,2496.62,2496.62,2485.28,2488.32,4378824.0
1740960480,2490.03,2493.58,2485.18,2486.95,2426034.0
1740960540,2487.42,2491.67,2486.28,2488.21,1647804.0
1740960600,2488.15,2493.11,2486.21,2490.85,1077708.0
1740960660,2490.98,2493.79,2488.07,2488.07,651814.0
1740960720,2488.02,2488.44,2482.45,2483.81,1308556.0
1740960780,2484.55,2488.45,2480.23,2483.68,1290430.0
1740960840,2483.85,2485.23,2481.69,2482.25,688278.0
1740960900,2481.2,2485.33,2479.34,2484.8,1631934.0
1740960960,2484.91,2488.89,2484.34,2487.43,636250.0
1740961020,2488.27,2492.47,2480.89,2480.89,1528744.0
1740961080,2480.77,2485.39,2478.7,2480.93,598294.0
1740961140,2480.42,2482.45,2476.39,2481.75,874108.0
1740961200,2481.51,2484.55,2478.09,2483.37,739448.0
1740961260,2482.99,2485.32,2481.73,2485.26,770518.0
1740961320,2485.16,2485.69,2483.19,2484.17,344084.0
1740961380,2484.64,2484.76,2476.93,2478.24,964512.0
1740961440,2478.24,2479.94,2477.11,2479.26,468196.0
1740961500,2479.58,2482.44,2479.36,2481.32,397004.0
1740961560,2481.82,2482.64,2479.39,2480.49,441542.0
1740961620,2480.44,2483.34,2479.86,2481.87,671072.0
1740961680,2481.89,2485.18,2481.12,2484.98,759776.0
1740961740,2484.91,2487.29,2484.58,2487.29,586016.0
1740961800,2486.84,2492.01,2486.81,2489.14,1658406.0
1740961860,2489.43,2491.28,2485.79,2487.24,666752.0
1740961920,2487.24,2487.24,2481.42,2481.86,575516.0
1740961980,2481.91,2483.55,2479.57,2483.55,644248.0
1740962040,2483.29,2484.09,2480.11,2481.29,312158.0
1740962100,2481.32,2481.32,2474.66,2475.28,1007944.0
1740962160,2475.74,2482.22,2475.25,2479.57,613480.0
1740962220,2479.08,2480.07,2475.95,2478.32,522846.0
1740962280,2478.37,2479.82,2473.7,2473.7,1943744.0
1740962340,2474.31,2476.47,2471.75,2476.28,2285714.0
1740962400,2476.39,2480.62,2476.28,2476.7,1052058.0
1740962460,2476.6,2478.88,2476.56,2478.22,507414.0
1740962520,2478.22,2479.54,2475.27,2477.76,769214.0
1740962580,2477.78,2479.7,2476.61,2479.7,470122.0
1740962640,2479.7,2480.27,2478.72,2478.81,269636.0
1740962700,2478.86,2483.48,2477.38,2483.12,398310.0
1740962760,2482.47,2482.98,2476.36,2478.29,1326080.0
1740962820,2478.45,2478.45,2472.47,2473.04,527502.0
1740962880,2472.77,2474.65,2470.72,2474.28,602576.0
1740962940,2474.28,2475.98,2471.39,2471.39,452432.0
1740963000,2471.62,2473.36,2471.62,2472.31,469862.0
1740963060,2472.53,2475.13,2472.36,2473.84,350766.0
1740963120,2473.84,2475.33,2472.87,2475.33,261322.0
1740963180,2475.34,2476.24,2471.01,2472.34,260718.0
1740963240,2472.46,2472.46,2470.53,2472.27,327856.0
1740963300,2472.27,2473.19,2469.07,2469.38,803780.0
1740963360,2469.38,2470.18,2466.0,2466.06,1586128.0
1740963420,2466.11,2468.03,2464.18,2465.61,768100.0
1740963480,2465.57,2466.52,2464.86,2465.18,508702.0
1740963540,2465.18,2465.34,2464.05,2464.85,595614.0
1740963600,2464.78,2468.62,2464.14,2468.62,1197520.0
1740963660,2468.31,2471.03,2466.85,2470.76,380834.0
1740963720,2471.02,2471.67,2467.83,2470.28,534324.0
1740963780,2470.36,2470.87,2468.6,2468.6,277876.0
1740963840,2468.47,2470.83,2467.33,2468.27,271142.0
1740963900,2468.24,2470.84,2467.39,2468.4,1450046.0
1740963960,2468.47,2470.51,2467.57,2469.31,312470.0
1740964020,2469.31,2472.7,2468.62,2472.26,556650.0
1740964080,2472.31,2475.24,2472.31,2472.99,983930.0
1740964140,2473.21,2474.57,2472.83,2473.37,754310.0
1740964200,2473.56,2473.56,2470.5,2471.69,241366.0
1740964260,2471.37,2472.23,2467.73,2469.05,466224.0
1740964320,2469.05,2470.02,2467.03,2469.05,215166.0
1740964380,2469.01,2469.01,2464.68,2465.01,794486.0
1740964440,2465.18,2465.62,2460.56,2460.9,1120692.0
1740964500,2460.9,2461.94,2458.93,2459.23,1585632.0
1740964560,2459.23,2460.63,2456.69,2460.63,853314.0
1740964620,2460.74,2460.74,2452.58,2454.59,1282872.0
1740964680,2454.59,2454.8,2451.23,2451.89,1122812.0
1740964740,2451.61,2459.9,2451.61,2459.9,604232.0
1740964800,2459.94,2459.94,2456.92,2458.29,652660.0
1740964860,2457.71,2464.03,2456.75,2462.61,818560.0
1740964920,2462.81,2465.41,2462.81,2465.41,557964.0
1740964980,2465.62,2465.64,2463.6,2465.15,329990.0
1740965040,2465.15,2466.54,2461.3,2461.3,469958.0
1740965100,2461.3,2461.3,2454.41,2455.44,677150.0
1740965160,2455.52,2460.47,2455.52,2460.47,511858.0
1740965220,2460.13,2462.43,2457.54,2457.64,452490.0
1740965280,2458.11,2458.65,2455.44,2458.56,897682.0
1740965340,2458.4,2459.57,2456.31,2459.57,220206.0
1740965400,2459.68,2461.91,2457.07,2457.32,591674.0
1740965460,2457.44,2460.57,2455.9,2458.55,385720.0
1740965520,2458.68,2460.3,2456.4,2456.73,381162.0
1740965580,2456.73,2459.82,2456.0,2458.12,741138.0
1740965640,2457.67,2457.67,2454.08,2454.87,748704.0
1740965700,2454.87,2454.87,2452.01,2452.53,1040116.0
1740965760,2452.16,2453.21,2449.76,2449.76,1238730.0
1740965820,2449.88,2453.04,2446.93,2453.04,1342588.0
1740965880,2453.19,2454.92,2453.01,2454.91,410604.0
1740965940,2455.01,2462.0,2454.94,2461.99,647914.0
1740966000,2461.81,2462.88,2459.92,2462.76,634854.0
1740966060,2462.51,2465.32,2462.38,2462.96,872732.0
1740966120,2463.89,2466.27,2463.89,2464.92,814332.0
1740966180,2465.05,2469.4,2464.67,2468.99,589914.0
1740966240,2468.99,2468.99,2465.11,2466.94,609952.0
1740966300,2466.94,2466.94,2458.8,2462.47,577232.0
1740966360,2462.25,2463.7,2460.19,2463.27,244456.0
1740966420,2463.41,2464.82,2460.77,2461.15,255678.0
1740966480,2461.15,2464.24,2460.47,2460.51,188652.0
1740966540,2460.62,2461.19,2456.8,2457.72,318150.0
1740966600,2457.43,2461.65,2457.36,2461.55,495196.0
1740966660,2461.55,2461.55,2457.72,2459.96,267250.0
1740966720,2459.96,2460.12,2457.14,2460.11,341934.0
1740966780,2460.11,2460.17,2457.36,2459.15,216252.0
1740966840,2459.36,2462.59,2459.21,2460.06,287258.0
1740966900,2460.35,2464.99,2460.02,2463.01,365702.0
1740966960,2462.9,2462.9,2458.68,2458.68,181216.0
1740967020,2458.57,2459.43,2456.1,2459.43,332584.0
1740967080,2459.62,2461.53,2458.43,2459.2,233162.0
1740967140,2458.7,2459.6,2457.74,2457.94,141086.0
1740967200,2457.94,2460.77,2455.01,2455.08,634842.0
1740967260,2455.47,2458.81,2454.57,2458.45,539824.0
1740967320,2458.45,2459.34,2456.1,2456.89,338096.0
1740967380,2457.04,2458.95,2450.77,2451.61,793008.0
1740967440,2451.73,2453.8,2450.85,2451.18,542270.0
1740967500,2451.03,2451.11,2444.79,2445.74,2434390.0
1740967560,2444.97,2445.46,2435.54,2442.53,3126722.0
1740967620,2442.66,2444.06,2438.75,2441.2,1631102.0
1740967680,2440.46,2441.48,2439.09,2440.4,578418.0
1740967740,2440.4,2440.82,2437.49,2439.59,767216.0
1740967800,2439.59,2440.86,2438.28,2440.86,582148.0
1740967860,2441.22,2443.99,2435.77,2440.41,1574046.0
1740967920,2439.71,2442.42,2437.49,2437.49,908576.0
1740967980,2436.77,2443.38,2436.77,2441.47,825738.0
1740968040,2441.21,2442.82,2439.29,2441.28,400192.0
1740968100,2441.55,2444.27,2439.42,2443.64,500756.0
1740968160,2443.69,2443.69,2437.73,2438.22,387190.0
1740968220,2438.22,2440.5,2435.0,2435.0,447152.0
1740968280,2435.01,2440.97,2434.96,2440.35,1163488.0
1740968340,2440.68,2444.46,2440.68,2441.36,739580.0
1740968400,2441.49,2443.15,2439.41,2439.41,458818.0
1740968460,2439.41,2440.86,2436.48,2436.48,263732.0
1740968520,2435.68,2436.86,2430.59,2432.22,2264600.0
1740968580,2432.22,2432.61,2427.41,2431.39,2006138.0
1740968640,2431.35,2434.89,2431.07,2433.06,536902.0
1740968700,2433.3,2433.95,2428.28,2428.76,493812.0
1740968760,2428.95,2432.16,2421.56,2423.51,1738822.0
1740968820,2423.71,2425.05,2421.27,2421.28,1690240.0
1740968880,2421.28,2424.34,2418.12,2422.64,1994290.0
1740968940,2422.5,2424.85,2418.69,2419.61,1010394.0
1740969000,2419.97,2423.9,2419.4,2420.2,730552.0
1740969060,2420.2,2427.8,2419.96,2426.02,878550.0
1740969120,2425.89,2428.07,2425.68,2427.03,474024.0
1740969180,2427.53,2432.31,2427.02,2430.62,1410912.0
1740969240,2430.61,2435.07,2429.94,2434.18,708948.0
1740969300,2434.18,2437.95,2432.08,2435.97,1526692.0
1740969360,2436.31,2439.58,2436.09,2437.22,2201154.0
1740969420,2436.87,2437.21,2434.66,2435.53,426126.0
1740969480,2435.55,2438.19,2433.22,2434.61,2150210.0
1740969540,2434.87,2437.41,2434.86,2435.72,325740.0
1740969600,2436.0,2438.44,2435.46,2435.96,671192.0
1740969660,2435.83,2439.8,2435.8,2439.67,367356.0
1740969720,2439.56,2442.74,2438.94,2438.94,547948.0
1740969780,2438.66,2439.86,2437.02,2437.02,388842.0
1740969840,2437.02,2439.82,2436.77,2438.43,351556.0
1740969900,2438.42,2440.97,2438.19,2439.31,331106.0
1740969960,2438.23,2442.78,2436.62,2442.7,585278.0
1740970020,2442.7,2449.07,2442.68,2446.42,3651156.0
1740970080,2446.42,2446.42,2443.27,2445.99,849418.0
1740970140,2445.95,2445.95,2441.93,2442.89,382526.0
1740970200,2443.07,2443.34,2440.46,2442.96,445024.0
1740970260,2443.41,2443.94,2441.97,2443.39,271808.0
1740970320,2443.33,2446.52,2442.9,2446.3,349022.0
1740970380,2446.3,2446.64,2443.2,2443.95,370200.0
1740970440,2443.62,2443.72,2442.01,2442.06,149700.0
1740970500,2442.06,2443.53,2441.43,2443.53,179370.0
1740970560,2443.3,2443.68,2442.11,2443.28,148292.0
1740970620,2443.28,2445.47,2443.06,2444.79,192450.0
1740970680,2444.47,2446.78,2443.28,2446.78,346514.0
1740970740,2446.72,2447.2,2445.5,2446.39,199974.0
1740970800,2446.37,2448.39,2446.37,2448.11,476688.0
1740970860,2448.11,2451.19,2448.11,2448.87,1087036.0
1740970920,2448.87,2454.35,2448.87,2453.75,1181636.0
1740970980,2453.59,2453.59,2448.44,2448.44,1021948.0
1740971040,2448.31,2448.31,2444.7,2445.41,1142028.0
1740971100,2445.32,2445.44,2442.77,2443.37,530386.0
1740971160,2443.37,2443.93,2441.87,2442.16,435254.0
1740971220,2442.24,2442.24,2438.68,2438.82,564356.0
1740971280,2438.72,2439.84,2436.48,2439.48,431132.0
1740971340,2439.48,2441.12,2437.4,2441.12,401684.0
1740971400,2441.11,2441.65,2439.55,2440.8,281162.0
1740971460,2440.94,2442.18,2439.94,2441.18,246256.0
1740971520,2441.13,2442.67,2440.66,2442.58,386834.0
1740971580,2442.47,2444.14,2439.95,2439.95,367692.0
1740971640,2439.45,2439.45,2436.2,2438.43,1697176.0
1740971700,2438.38,2439.98,2436.22,2439.98,366342.0
1740971760,2439.98,2440.14,2434.63,2435.14,864472.0
1740971820,2435.14,2438.87,2434.82,2438.17,601192.0
1740971880,2438.17,2438.17,2433.08,2433.61,755966.0
1740971940,2433.77,2434.82,2430.49,2432.39,1154068.0
1740972000,2432.14,2433.22,2430.11,2432.49,632344.0
1740972060,2432.5,2435.38,2432.5,2435.03,348308.0
1740972120,2435.1,2436.68,2431.22,2431.22,464324.0
1740972180,2431.22,2431.7,2428.59,2430.62,636626.0
1740972240,2430.72,2430.72,2427.78,2428.07,376026.0
1740972300,2427.88,2431.52,2425.47,2425.61,1155788.0
1740972360,2425.82,2428.32,2424.33,2424.8,418122.0
1740972420,2424.75,2430.23,2424.11,2430.23,507178.0
1740972480,2430.18,2433.79,2430.18,2432.33,1451910.0
1740972540,2432.56,2433.4,2431.01,2431.58,335736.0
1740972600,2431.68,2436.16,2431.36,2433.22,635026.0
1740972660,2432.98,2435.45,2431.59,2431.97,332982.0
1740972720,2431.57,2434.56,2430.27,2434.56,316948.0
1740972780,2434.62,2437.15,2433.46,2436.94,286628.0
1740972840,2437.06,2438.99,2432.72,2437.16,949254.0
1740972900,2437.16,2438.22,2436.32,2437.44,286316.0
1740972960,2437.44,2439.49,2436.76,2437.35,214008.0
1740973020,2437.18,2439.03,2436.79,2437.1,126098.0
1740973080,2437.04,2439.76,2435.77,2438.84,1039818.0
1740973140,2438.84,2439.51,2437.43,2438.43,170110.0
1740973200,2438.43,2439.55,2436.63,2437.37,420036.0
1740973260,2437.44,2437.44,2432.44,2432.6,306934.0
1740973320,2432.78,2432.91,2429.17,2430.3,342920.0
1740973380,2430.3,2431.88,2428.46,2428.47,415744.0
1740973440,2428.28,2428.88,2425.62,2427.99,815476.0
1740973500,2427.99,2431.59,2425.77,2431.14,717442.0
1740973560,2431.12,2434.53,2429.35,2432.16,541892.0
1740973620,2432.16,2434.39,2431.0,2433.66,204148.0
1740973680,2433.89,2434.85,2431.82,2433.19,107464.0
1740973740,2433.19,2436.61,2433.19,2434.92,151898.0
1740973800,2435.19,2436.84,2435.19,2436.1,156142.0
1740973860,2436.1,2437.47,2435.51,2435.53,331074.0
1740973920,2436.24,2438.01,2435.03,2437.27,203236.0
1740973980,2437.29,2438.68,2436.76,2438.54,339658.0
1740974040,2438.36,2441.7,2438.17,2438.65,367056.0
1740974100,2438.65,2440.2,2437.43,2437.57,264834.0
1740974160,2437.45,2438.42,2437.08,2438.39,152204.0
1740974220,2438.27,2440.65,2437.9,2439.86,187634.0
1740974280,2440.24,2441.22,2438.73,2441.22,221308.0
1740974340,2440.9,2440.9,2439.14,2440.05,225188.0
1740974400,2440.13,2441.1,2439.39,2440.4,134060.0
1740974460,2440.4,2441.16,2439.19,2439.26,147542.0
1740974520,2439.26,2441.34,2439.12,2441.03,373170.0
1740974580,2441.03,2441.66,2438.36,2438.36,121184.0
1740974640,2438.16,2440.99,2437.95,2440.12,137966.0
1740974700,2439.67,2439.94,2438.61,2439.67,112284.0
1740974760,2439.58,2439.8,2437.28,2439.36,144332.0
1740974820,2439.32,2440.05,2437.07,2437.07,303932.0
1740974880,2437.07,2437.43,2435.57,2437.22,278512.0
1740974940,2436.94,2438.95,2436.79,2437.57,180364.0
1740975000,2437.57,2438.07,2436.53,2438.06,178932.0
1740975060,2438.06,2439.53,2437.02,2439.13,231036.0
1740975120,2439.13,2440.42,2436.03,2436.03,276918.0
1740975180,2436.03,2438.99,2436.03,2438.01,200986.0
1740975240,2438.01,2438.01,2436.39,2436.82,139904.0
1740975300,2436.82,2436.91,2434.39,2435.47,751644.0
1740975360,2435.47,2435.75,2431.95,2435.03,927106.0
1740975420,2435.03,2438.85,2435.03,2437.31,469278.0
1740975480,2437.33,2439.36,2437.33,2439.36,193272.0
1740975540,2438.95,2440.4,2438.72,2440.4,233198.0
1740975600,2440.4,2442.27,2440.27,2442.27,509694.0
1740975660,2442.56,2446.06,2442.56,2444.16,758736.0
1740975720,2443.74,2444.78,2443.74,2444.49,298940.0
1740975780,2444.49,2447.26,2444.39,2446.21,782246.0
1740975840,2446.14,2448.07,2445.22,2447.28,783254.0
1740975900,2447.28,2447.71,2444.73,2444.73,567944.0
1740975960,2444.73,2445.55,2443.77,2444.71,288314.0
1740976020,2444.61,2445.19,2443.85,2443.85,103246.0
1740976080,2443.85,2443.92,2442.88,2442.89,213640.0
1740976140,2442.95,2443.9,2442.18,2442.22,340454.0
1740976200,2442.22,2442.4,2439.34,2440.34,335168.0
1740976260,2440.34,2440.34,2438.39,2438.7,239800.0
1740976320,2438.43,2440.26,2437.66,2440.25,272394.0
1740976380,2440.25,2442.1,2439.97,2440.47,151146.0
1740976440,2440.78,2442.17,2440.69,2441.97,442212.0
1740976500,2441.97,2442.5,2440.58,2440.58,206170.0
1740976560,2440.58,2441.19,2439.01,2440.19,152686.0
1740976620,2440.19,2442.61,2440.19,2442.61,102178.0
1740976680,2442.79,2443.48,2442.27,2442.56,135950.0
1740976740,2442.54,2442.93,2440.96,2442.93,102454.0
1740976800,2442.74,2442.74,2440.89,2441.94,81348.0
1740976860,2441.94,2442.04,2441.0,2441.78,58940.0
1740976920,2441.78,2444.99,2441.76,2444.47,224688.0
1740976980,2444.47,2444.81,2443.6,2443.93,83536.0
1740977040,2443.75,2447.74,2443.68,2447.74,241864.0
1740977100,2447.74,2448.94,2446.22,2448.0,310176.0
1740977160,2447.92,2449.28,2446.29,2449.22,125900.0
1740977220,2449.18,2450.99,2448.76,2450.27,798176.0
1740977280,2450.17,2450.76,2449.2,2449.54,490900.0
1740977340,2449.42,2450.54,2449.02,2449.09,288934.0
1740977400,2449.09,2451.17,2449.09,2451.03,238830.0
1740977460,2451.03,2451.79,2451.02,2451.03,420678.0
1740977520,2450.92,2451.54,2450.6,2451.41,405982.0
1740977580,2451.41,2451.57,2450.19,2450.2,284238.0
1740977640,2450.65,2450.69,2447.1,2448.42,429868.0
1740977700,2448.07,2448.07,2446.16,2446.28,196654.0
1740977760,2446.28,2447.91,2446.0,2447.85,68554.0
1740977820,2447.85,2448.99,2447.48,2448.98,245970.0
1740977880,2448.98,2450.09,2448.98,2449.94,90714.0
1740977940,2449.94,2450.6,2448.69,2449.47,172130.0
1740978000,2449.42,2450.57,2449.1,2449.67,219606.0
1740978060,2449.67,2449.88,2448.69,2448.7,129524.0
1740978120,2448.7,2450.58,2448.7,2449.9,342348.0
1740978180,2449.9,2453.39,2449.9,2451.48,1063606.0
1740978240,2451.36,2451.36,2450.02,2450.12,65416.0
1740978300,2450.12,2453.28,2450.12,2452.26,291126.0
1740978360,2452.42,2453.49,2451.95,2453.28,274424.0
1740978420,2453.44,2455.58,2453.07,2453.16,851276.0
1740978480,2453.16,2453.17,2449.99,2450.72,250448.0
1740978540,2450.72,2450.72,2448.82,2448.97,302366.0
1740978600,2448.93,2449.24,2446.71,2448.05,325084.0
1740978660,2448.1,2451.55,2447.76,2449.44,179496.0
1740978720,2449.44,2449.88,2448.8,2449.49,146420.0
1740978780,2449.49,2449.49,2445.62,2445.62,225470.0
1740978840,2445.62,2448.0,2445.56,2446.64,113536.0
1740978900,2446.64,2447.37,2445.19,2445.31,357636.0
1740978960,2445.34,2446.95,2442.67,2445.65,445802.0
1740979020,2445.62,2446.99,2444.37,2446.99,201278.0
1740979080,2446.99,2448.31,2445.18,2448.31,251012.0
1740979140,2448.27,2448.62,2446.58,2447.3,151678.0
1740979200,2447.26,2447.26,2443.82,2444.85,215018.0
1740979260,2444.79,2444.79,2439.97,2441.28,793992.0
1740979320,2441.07,2445.9,2441.07,2443.88,578298.0
1740979380,2443.93,2444.65,2443.61,2443.81,158918.0
1740979440,2443.73,2444.41,2442.62,2442.95,205610.0
1740979500,2442.95,2443.44,2441.0,2441.01,148236.0
1740979560,2440.97,2442.11,2439.94,2440.4,632726.0
1740979620,2440.46,2442.65,2440.46,2442.64,162124.0
1740979680,2442.64,2443.0,2441.88,2442.27,71404.0
1740979740,2442.21,2442.21,2440.81,2440.81,124422.0
1740979800,2440.78,2441.69,2439.71,2441.68,122930.0
1740979860,2441.68,2444.41,2441.68,2444.07,185720.0
1740979920,2444.07,2444.99,2444.06,2444.55,164920.0
1740979980,2444.54,2446.22,2442.86,2446.22,225052.0
1740980040,2446.09,2446.28,2443.91,2444.3,132000.0
1740980100,2444.3,2445.88,2444.11,2445.01,112220.0
1740980160,2445.05,2446.36,2445.05,2446.36,129914.0
1740980220,2446.36,2446.67,2445.48,2446.06,162148.0
1740980280,2446.06,2446.76,2444.91,2445.01,120502.0
1740980340,2445.01,2445.15,2442.1,2444.94,154268.0
1740980400,2444.74,2445.95,2443.26,2443.54,70642.0
1740980460,2443.54,2444.06,2442.85,2444.06,115352.0
1740980520,2444.36,2445.56,2442.18,2442.81,334812.0
1740980580,2443.11,2445.77,2443.11,2444.98,112786.0
1740980640,2445.02,2446.22,2444.02,2444.04,138386.0
1740980700,2443.94,2444.89,2442.59,2443.06,206020.0
1740980760,2443.16,2445.99,2442.59,2445.21,179192.0
1740980820,2445.6,2446.73,2444.03,2446.65,207414.0
1740980880,2446.58,2449.91,2445.72,2449.51,255302.0
1740980940,2449.48,2450.0,2448.31,2448.31,158684.0
1740981000,2448.31,2448.47,2447.57,2447.64,136668.0
1740981060,2447.75,2449.57,2447.75,2449.17,97034.0
1740981120,2449.17,2449.21,2447.41,2447.69,86716.0
1740981180,2447.71,2447.86,2446.0,2446.01,86208.0
1740981240,2446.01,2447.66,2445.95,2447.39,258374.0
1740981300,2447.39,2447.95,2446.5,2446.51,65568.0
1740981360,2446.51,2447.28,2446.18,2446.7,39528.0
1740981420,2446.68,2447.61,2445.41,2447.61,82890.0
1740981480,2447.91,2449.27,2447.71,2449.09,103876.0
1740981540,2449.09,2449.61,2448.39,2448.39,233484.0
1740981600,2448.89,2448.89,2446.01,2446.25,359502.0
1740981660,2446.25,2449.05,2445.88,2447.78,405516.0
1740981720,2448.1,2448.68,2446.26,2446.47,146180.0
1740981780,2446.32,2446.94,2442.35,2442.77,304756.0
1740981840,2442.42,2442.89,2441.01,2442.35,227466.0
1740981900,2441.79,2442.63,2441.11,2441.11,277532.0
1740981960,2441.11,2441.39,2438.22,2438.22,619730.0
1740982020,2438.16,2438.16,2432.0,2433.45,3248068.0
1740982080,2433.5,2433.5,2429.55,2431.66,788456.0
1740982140,2431.92,2433.5,2431.43,2433.31,338576.0
1740982200,2433.26,2435.34,2433.26,2433.59,378140.0
1740982260,2433.74,2438.76,2433.74,2438.09,1709498.0
1740982320,2438.15,2438.71,2436.56,2437.73,1511224.0
1740982380,2437.56,2437.56,2435.2,2435.27,450024.0
1740982440,2435.27,2435.27,2433.51,2433.52,225418.0
1740982500,2433.88,2434.64,2431.6,2432.26,427982.0
1740982560,2432.25,2433.59,2431.87,2432.87,289040.0
1740982620,2432.75,2433.82,2430.38,2432.77,280416.0
1740982680,2432.29,2434.72,2432.29,2434.2,180204.0
1740982740,2434.11,2435.03,2431.0,2431.0,150362.0
1740982800,2431.06,2432.2,2427.43,2427.43,357600.0
1740982860,2427.44,2428.37,2426.44,2426.94,558872.0
1740982920,2426.27,2427.35,2425.72,2426.37,467228.0
1740982980,2426.58,2426.87,2424.44,2424.44,1169134.0
1740983040,2424.58,2425.51,2423.81,2424.28,531902.0
1740983100,2424.28,2425.19,2423.15,2423.68,522128.0
1740983160,2423.75,2425.89,2422.57,2423.03,699504.0
1740983220,2422.99,2423.22,2421.72,2422.71,1004802.0
1740983280,2422.23,2424.39,2421.61,2423.12,420230.0
1740983340,2423.38,2425.1,2423.35,2425.08,684874.0
1740983400,2425.08,2425.08,2420.15,2421.46,942546.0
1740983460,2421.51,2422.48,2420.52,2420.63,377206.0
1740983520,2420.33,2421.18,2413.99,2413.99,2602934.0
1740983580,2414.54,2415.81,2412.22,2414.41,1503750.0
1740983640,2414.41,2415.05,2407.57,2409.66,2517136.0
1740983700,2408.88,2410.25,2407.01,2407.17,1953088.0
1740983760,2407.17,2410.05,2406.15,2410.05,2089382.0
1740983820,2410.43,2411.51,2407.2,2407.55,665120.0
1740983880,2407.61,2407.78,2403.49,2404.74,2056620.0
1740983940,2405.35,2405.49,2400.12,2400.74,2879662.0
1740984000,2400.79,2400.79,2380.26,2389.21,11091974.0
1740984060,2389.09,2393.88,2387.41,2387.41,4751552.0
1740984120,2387.79,2388.88,2382.56,2388.52,3118538.0
1740984180,2389.59,2389.75,2383.88,2388.39,1074532.0
1740984240,2388.39,2390.96,2387.64,2387.72,1120738.0
1740984300,2387.94,2389.49,2383.2,2384.96,907446.0
1740984360,2385.0,2386.39,2381.01,2381.97,993482.0
1740984420,2381.58,2382.45,2375.08,2375.81,3135446.0
1740984480,2375.72,2383.67,2373.82,2380.8,3269896.0
1740984540,2382.89,2390.17,2382.89,2383.5,2107416.0
1740984600,2383.16,2383.17,2376.25,2376.6,1198250.0
1740984660,2376.9,2377.6,2368.19,2368.98,4413498.0
1740984720,2369.14,2370.14,2364.65,2364.84,2357282.0
1740984780,2366.35,2367.7,2361.72,2363.45,2438680.0
1740984840,2363.82,2368.94,2361.45,2366.25,2798382.0
1740984900,2366.51,2368.53,2362.34,2362.34,1172726.0
1740984960,2362.2,2366.94,2359.59,2363.88,3254090.0
1740985020,2363.89,2363.89,2360.34,2362.05,1028732.0
1740985080,2362.03,2366.35,2361.43,2365.22,1463680.0
1740985140,2365.37,2374.16,2365.37,2371.38,2067834.0
1740985200,2371.38,2375.57,2370.73,2370.94,3316260.0
1740985260,2370.6,2373.81,2368.76,2368.85,2541124.0
1740985320,2369.55,2370.0,2361.96,2362.03,1688742.0
1740985380,2362.03,2362.03,2352.21,2353.28,4250156.0
1740985440,2354.61,2359.8,2353.28,2353.28,1740758.0
1740985500,2353.28,2368.21,2352.61,2366.48,2382374.0
1740985560,2365.65,2371.89,2363.78,2371.15,1970910.0
1740985620,2370.56,2376.99,2368.55,2368.55,2920962.0
1740985680,2368.49,2368.49,2362.35,2363.46,1416388.0
1740985740,2363.31,2367.26,2362.57,2363.93,885794.0
1740985800,2365.26,2369.71,2361.62,2369.71,1199626.0
1740985860,2370.12,2375.2,2369.16,2374.57,1661030.0
1740985920,2373.96,2381.89,2372.0,2378.88,2130488.0
1740985980,2378.92,2379.56,2376.06,2376.9,900456.0
1740986040,2376.67,2380.37,2373.43,2373.43,1323434.0
1740986100,2373.76,2379.81,2373.76,2378.93,1221636.0
1740986160,2379.74,2383.47,2377.91,2377.96,1236500.0
1740986220,2377.9,2379.93,2373.5,2375.86,2534824.0
1740986280,2376.32,2376.43,2373.45,2373.84,488786.0
1740986340,2374.42,2379.12,2374.2,2378.01,423230.0
1740986400,2378.01,2380.13,2377.12,2378.52,398754.0
1740986460,2378.52,2379.16,2376.39,2376.71,287376.0
1740986520,2376.71,2378.06,2374.34,2376.24,375868.0
1740986580,2376.94,2377.45,2372.09,2373.07,1219098.0
1740986640,2373.03,2373.91,2370.2,2370.9,742178.0
1740986700,2370.64,2372.47,2368.51,2368.57,475088.0
1740986760,2369.33,2374.3,2368.93,2371.67,543156.0
1740986820,2371.39,2373.64,2370.44,2373.61,347580.0
1740986880,2373.41,2376.41,2373.02,2375.55,358502.0
1740986940,2375.88,2376.07,2374.33,2375.3,322268.0
1740987000,2375.35,2375.54,2371.67,2374.7,683246.0
1740987060,2374.77,2378.32,2374.7,2378.27,284600.0
1740987120,2378.27,2382.04,2377.93,2381.21,861982.0
1740987180,2381.11,2382.79,2379.32,2379.53,1093728.0
1740987240,2379.74,2379.85,2377.89,2379.19,366264.0
1740987300,2379.19,2379.19,2370.35,2370.63,1755048.0
1740987360,2370.91,2375.49,2370.4,2375.2,571034.0
1740987420,2374.87,2375.68,2373.78,2375.64,215520.0
1740987480,2375.39,2378.7,2375.39,2376.37,475242.0
1740987540,2376.37,2378.16,2374.78,2378.16,434470.0
1740987600,2378.16,2378.16,2374.56,2375.09,235214.0
1740987660,2374.7,2376.5,2373.59,2373.93,306990.0
1740987720,2374.22,2375.19,2373.58,2375.05,137062.0
1740987780,2375.14,2375.74,2372.35,2374.18,232104.0
1740987840,2374.18,2377.71,2374.18,2377.59,285536.0
1740987900,2377.56,2381.45,2377.38,2380.1,790128.0
1740987960,2379.95,2381.28,2378.41,2380.4,744886.0
1740988020,2380.4,2383.84,2380.27,2383.78,1038088.0
1740988080,2383.74,2385.07,2381.76,2382.43,550690.0
1740988140,2382.43,2382.43,2380.1,2380.56,149800.0
1740988200,2380.51,2381.03,2379.03,2380.94,259116.0
1740988260,2381.34,2382.99,2380.76,2382.72,397808.0
1740988320,2382.75,2385.7,2382.75,2385.7,392640.0
1740988380,2385.75,2387.86,2385.75,2387.73,1138870.0
1740988440,2387.73,2389.48,2386.32,2389.07,840224.0
1740988500,2389.07,2389.83,2387.15,2389.15,1849270.0
1740988560,2388.95,2390.39,2387.6,2387.6,636074.0
1740988620,2387.6,2388.32,2386.57,2386.96,286428.0
1740988680,2386.96,2387.32,2386.48,2387.0,198100.0
1740988740,2387.0,2387.34,2385.68,2385.68,258366.0
1740988800,2385.91,2386.56,2383.24,2383.37,583730.0
1740988860,2383.42,2384.86,2382.82,2383.28,663020.0
1740988920,2383.7,2384.27,2382.21,2382.78,515768.0
1740988980,2382.78,2385.71,2382.78,2385.71,212978.0
1740989040,2385.71,2386.95,2384.14,2386.39,392284.0
1740989100,2386.55,2386.56,2382.07,2382.07,283170.0
1740989160,2382.07,2384.74,2381.44,2382.32,508692.0
1740989220,2382.32,2384.51,2381.64,2384.28,308928.0
1740989280,2384.28,2385.68,2384.2,2384.85,349818.0
1740989340,2384.85,2384.99,2383.55,2384.19,146970.0
1740989400,2384.15,2384.98,2383.54,2383.54,186618.0
1740989460,2383.57,2383.69,2379.35,2379.35,361914.0
1740989520,2379.35,2383.2,2379.28,2382.34,428510.0
1740989580,2382.34,2382.63,2380.43,2381.25,160336.0
1740989640,2381.0,2382.32,2379.47,2379.52,241720.0
1740989700,2379.57,2381.53,2376.57,2377.75,1344276.0
1740989760,2378.02,2378.87,2374.41,2374.41,973572.0
1740989820,2374.41,2374.41,2370.95,2370.95,930684.0
1740989880,2371.08,2374.59,2370.49,2374.59,649720.0
1740989940,2374.64,2376.39,2374.57,2376.09,284760.0
1740990000,2375.95,2376.22,2370.68,2370.68,436390.0
1740990060,2370.9,2371.82,2368.15,2369.08,786418.0
1740990120,2369.14,2369.14,2366.1,2367.51,969208.0
1740990180,2367.51,2368.68,2361.84,2365.19,1872284.0
1740990240,2365.12,2365.12,2361.41,2363.26,698408.0
1740990300,2363.26,2363.65,2358.32,2358.86,874892.0
1740990360,2358.86,2360.65,2356.28,2356.86,794504.0
1740990420,2357.21,2360.12,2356.42,2360.12,520862.0
1740990480,2360.53,2365.0,2360.16,2365.0,1128232.0
1740990540,2365.0,2365.77,2363.66,2365.46,710550.0
1740990600,2365.04,2368.09,2364.24,2365.99,707908.0
1740990660,2365.49,2365.49,2356.9,2358.8,875762.0
1740990720,2358.94,2358.94,2356.64,2357.88,743758.0
1740990780,2357.84,2363.49,2357.51,2363.49,554352.0
1740990840,2363.83,2366.39,2362.82,2363.43,996562.0
1740990900,2362.86,2365.48,2361.24,2364.17,433592.0
1740990960,2364.15,2367.41,2362.77,2365.31,636118.0
1740991020,2365.44,2367.88,2365.3,2366.22,433982.0
1740991080,2365.95,2366.77,2363.8,2363.8,295602.0
1740991140,2364.14,2364.31,2362.09,2364.01,202884.0
1740991200,2364.01,2366.65,2362.8,2366.17,350262.0
1740991260,2366.09,2368.45,2366.01,2368.02,670474.0
1740991320,2368.07,2373.61,2368.07,2371.84,1531022.0
1740991380,2371.86,2371.86,2369.18,2369.71,580500.0
1740991440,2369.56,2369.81,2368.05,2368.25,244070.0
1740991500,2368.25,2369.1,2366.1,2367.35,407028.0
1740991560,2367.35,2367.35,2360.4,2360.4,865044.0
1740991620,2360.11,2360.43,2354.6,2355.26,1785014.0
1740991680,2354.39,2354.4,2345.53,2348.28,3943834.0
1740991740,2348.61,2348.87,2338.14,2344.22,3493002.0
1740991800,2344.22,2344.93,2339.68,2341.2,1231906.0
1740991860,2341.61,2341.61,2333.66,2337.99,2880846.0
1740991920,2337.79,2338.69,2332.65,2334.23,3079210.0
1740991980,2334.9,2340.64,2331.0,2337.16,2007676.0
1740992040,2337.16,2339.19,2332.92,2333.55,1594628.0
1740992100,2333.55,2336.65,2331.42,2335.3,1632730.0
1740992160,2335.13,2338.86,2335.0,2338.07,1446202.0
1740992220,2338.28,2338.38,2333.49,2337.21,810980.0
1740992280,2337.15,2344.06,2337.15,2340.78,1489836.0
1740992340,2341.26,2345.07,2341.26,2344.35,1326258.0
1740992400,2344.26,2346.43,2335.19,2336.08,1590458.0
1740992460,2335.74,2339.24,2335.02,2335.6,647500.0
1740992520,2335.68,2338.67,2333.38,2337.74,1054798.0
1740992580,2337.66,2345.1,2337.66,2344.31,2313666.0
1740992640,2344.38,2351.05,2344.38,2347.79,1229316.0
1740992700,2348.27,2349.87,2344.82,2346.13,656654.0
1740992760,2346.48,2348.8,2342.77,2342.78,764034.0
1740992820,2342.37,2346.74,2341.82,2342.4,635616.0
1740992880,2342.34,2345.53,2340.9,2345.53,549014.0
1740992940,2345.66,2349.83,2345.66,2347.47,514982.0
1740993000,2347.47,2349.55,2345.74,2348.6,348808.0
1740993060,2348.94,2354.59,2348.49,2349.95,1325884.0
1740993120,2350.54,2351.78,2347.62,2347.62,1039384.0
1740993180,2347.39,2349.28,2345.43,2346.96,474706.0
1740993240,2347.25,2348.52,2343.26,2343.26,541976.0
1740993300,2343.72,2350.14,2343.03,2350.14,474298.0
1740993360,2349.91,2349.96,2342.83,2343.62,604082.0
1740993420,2343.47,2345.39,2340.19,2340.39,412334.0
1740993480,2340.39,2342.96,2336.07,2337.42,680288.0
1740993540,2337.16,2338.97,2334.83,2336.8,872468.0
1740993600,2337.06,2337.41,2329.32,2331.7,2059546.0
1740993660,2331.41,2332.9,2320.67,2324.0,3606984.0
1740993720,2323.95,2328.95,2321.56,2327.73,2087924.0
1740993780,2328.87,2338.77,2328.87,2336.11,2897244.0
1740993840,2336.45,2341.68,2336.45,2339.44,1184596.0
1740993900,2339.44,2349.34,2339.44,2346.29,1245558.0
1740993960,2346.1,2348.52,2344.65,2347.22,1050932.0
1740994020,2347.22,2347.43,2343.75,2344.73,564070.0
1740994080,2345.49,2346.47,2343.3,2344.89,428706.0
1740994140,2344.89,2350.53,2344.76,2350.16,952212.0
1740994200,2351.8,2352.04,2347.48,2347.69,1246972.0
1740994260,2347.46,2348.8,2345.27,2345.87,1113630.0
1740994320,2345.62,2348.99,2344.01,2344.87,405924.0
1740994380,2344.95,2347.72,2344.95,2346.18,1248414.0
1740994440,2345.78,2348.63,2343.25,2347.97,1175982.0
1740994500,2348.37,2350.01,2347.94,2349.54,721872.0
1740994560,2349.32,2352.72,2349.32,2351.54,951596.0
1740994620,2351.54,2352.99,2349.63,2350.86,1509008.0
1740994680,2350.86,2350.86,2345.95,2346.72,607210.0
1740994740,2346.7,2346.97,2345.57,2345.89,320624.0
1740994800,2345.89,2347.48,2344.11,2347.36,429644.0
1740994860,2347.2,2347.94,2344.31,2347.06,364836.0
1740994920,2347.06,2347.8,2344.21,2346.31,287938.0
1740994980,2346.74,2347.39,2345.69,2347.39,413230.0
1740995040,2347.95,2349.13,2345.97,2346.43,461860.0
1740995100,2346.43,2346.43,2340.89,2345.07,868872.0
1740995160,2345.15,2348.24,2345.15,2347.26,341930.0
1740995220,2347.42,2347.7,2341.53,2342.5,454312.0
1740995280,2342.76,2342.93,2338.49,2339.87,1010584.0
1740995340,2339.74,2341.94,2337.85,2337.85,769136.0
1740995400,2337.85,2341.61,2337.85,2339.86,805312.0
1740995460,2339.86,2345.27,2339.76,2345.27,413362.0
1740995520,2345.4,2349.81,2345.4,2349.81,1063532.0
1740995580,2349.8,2349.86,2348.06,2348.46,533728.0
1740995640,2348.65,2349.99,2347.45,2349.11,312474.0
1740995700,2349.11,2349.14,2345.73,2347.83,409438.0
1740995760,2347.83,2350.14,2346.03,2350.14,254556.0
1740995820,2350.08,2350.14,2348.06,2350.14,255152.0
1740995880,2350.55,2351.0,2349.2,2350.14,379958.0
1740995940,2350.15,2350.15,2346.0,2346.32,242676.0
1740996000,2346.07,2350.4,2345.52,2349.64,357836.0
1740996060,2349.78,2351.0,2346.06,2346.06,311552.0
1740996120,2345.63,2348.4,2343.01,2348.4,457226.0
1740996180,2348.51,2350.94,2348.51,2349.24,372384.0
1740996240,2349.42,2349.47,2344.97,2347.3,554940.0
1740996300,2347.25,2347.25,2343.55,2344.15,198452.0
1740996360,2344.15,2347.84,2341.93,2344.87,451482.0
1740996420,2344.97,2345.6,2343.17,2343.55,313872.0
1740996480,2343.4,2347.97,2342.27,2342.49,1187688.0
1740996540,2342.69,2343.91,2341.25,2341.86,752466.0
1740996600,2340.99,2344.52,2339.49,2343.94,889088.0
1740996660,2344.09,2345.64,2341.81,2343.93,449868.0
1740996720,2343.93,2347.51,2343.11,2345.99,450456.0
1740996780,2346.04,2348.22,2342.68,2347.74,607856.0
1740996840,2347.55,2350.12,2347.55,2348.06,689286.0
1740996900,2348.27,2350.9,2347.59,2350.9,411620.0
1740996960,2350.89,2360.06,2350.61,2359.25,2620374.0
1740997020,2359.77,2364.95,2358.1,2364.26,5658818.0
1740997080,2364.16,2364.26,2360.4,2360.62,1153344.0
1740997140,2360.43,2360.43,2355.27,2357.24,824194.0
1740997200,2357.19,2358.13,2355.07,2357.83,1414848.0
1740997260,2358.29,2361.72,2357.4,2360.79,851174.0
1740997320,2360.79,2361.72,2357.27,2357.72,830464.0
1740997380,2357.64,2357.64,2355.52,2356.13,437976.0
1740997440,2355.97,2356.12,2355.48,2355.73,216910.0
1740997500,2355.9,2357.18,2354.73,2356.89,555376.0
1740997560,2356.87,2356.87,2354.52,2356.47,237992.0
1740997620,2356.61,2358.62,2355.36,2357.85,468212.0
1740997680,2357.96,2358.68,2356.78,2358.65,115566.0
1740997740,2358.65,2359.5,2356.8,2356.85,270142.0
1740997800,2356.85,2356.85,2354.44,2356.37,395932.0
1740997860,2356.38,2358.23,2355.0,2358.16,314934.0
1740997920,2358.16,2359.75,2356.44,2356.52,509592.0
1740997980,2356.52,2356.52,2354.51,2356.09,228284.0
1740998040,2356.09,2356.94,2355.35,2356.19,188748.0
1740998100,2356.12,2356.12,2352.98,2353.65,387966.0
1740998160,2353.65,2355.34,2352.53,2355.34,356864.0
1740998220,2355.27,2361.06,2355.27,2360.59,355028.0
1740998280,2360.8,2362.52,2360.01,2362.03,749642.0
1740998340,2362.03,2363.0,2361.01,2361.02,614276.0
1740998400,2361.0,2361.0,2358.01,2358.62,537612.0
1740998460,2358.62,2360.89,2357.52,2357.52,619030.0
1740998520,2357.52,2359.04,2356.49,2358.09,290628.0
1740998580,2358.1,2359.82,2358.1,2359.04,213008.0
1740998640,2359.04,2360.21,2357.17,2360.21,191942.0
1740998700,2360.2,2360.2,2353.45,2353.45,2390750.0
1740998760,2353.74,2355.52,2348.72,2351.73,3784612.0
1740998820,2351.77,2352.94,2350.47,2352.94,515998.0
1740998880,2352.94,2354.82,2352.84,2352.92,317900.0
1740998940,2352.92,2355.32,2352.92,2355.1,334126.0
1740999000,2355.05,2355.05,2351.27,2351.73,379300.0
1740999060,2351.73,2352.25,2350.66,2351.12,280510.0
1740999120,2350.78,2352.39,2350.65,2352.23,151364.0
1740999180,2352.35,2355.26,2352.35,2353.92,452228.0
1740999240,2353.93,2355.02,2353.88,2354.65,184834.0
1740999300,2354.83,2355.07,2353.07,2353.36,257944.0
1740999360,2353.31,2354.66,2352.47,2354.39,162560.0
1740999420,2354.35,2357.61,2353.88,2357.34,270722.0
1740999480,2357.34,2358.82,2356.3,2358.26,334926.0
1740999540,2358.26,2359.64,2357.23,2357.93,366840.0
1740999600,2357.88,2357.88,2353.35,2354.88,525306.0
1740999660,2354.88,2359.09,2354.66,2359.09,486244.0
1740999720,2358.62,2358.62,2354.78,2355.07,319032.0
1740999780,2355.02,2356.0,2353.84,2355.79,225532.0
1740999840,2355.69,2356.38,2353.61,2355.22,171096.0
1740999900,2355.22,2355.22,2352.81,2353.2,469418.0
1740999960,2353.2,2354.52,2352.81,2354.52,252768.0
1741000020,2354.52,2357.36,2354.52,2357.06,160610.0
1741000080,2357.18,2358.38,2356.0,2357.07,328652.0
1741000140,2357.07,2359.52,2356.81,2359.11,556806.0
1741000200,2359.11,2361.47,2357.55,2358.01,1269296.0
1741000260,2357.79,2357.79,2355.7,2356.36,316686.0
1741000320,2356.36,2356.36,2354.7,2354.77,265074.0
1741000380,2354.77,2355.96,2354.11,2354.18,843430.0
1741000440,2354.22,2354.64,2352.66,2353.54,307546.0
1741000500,2353.54,2354.39,2349.41,2350.69,992460.0
1741000560,2350.58,2352.38,2348.84,2352.38,968042.0
1741000620,2352.53,2353.11,2350.44,2351.28,364426.0
1741000680,2351.29,2351.88,2346.59,2346.7,1120204.0
1741000740,2346.64,2347.58,2343.36,2346.86,1443554.0
1741000800,2346.8,2350.16,2346.56,2348.94,610430.0
1741000860,2349.3,2351.06,2344.19,2345.54,528618.0
1741000920,2345.5,2347.66,2345.14,2346.1,342408.0
1741000980,2346.1,2347.52,2343.97,2347.35,423424.0
1741001040,2347.21,2347.75,2345.85,2346.77,345858.0
1741001100,2346.77,2349.0,2344.42,2348.99,283938.0
1741001160,2348.99,2351.1,2348.28,2349.68,183390.0
1741001220,2349.73,2351.94,2349.01,2351.81,283436.0
1741001280,2351.84,2352.64,2350.69,2352.17,288458.0
1741001340,2352.17,2355.82,2351.89,2352.78,346920.0
1741001400,2352.78,2354.0,2351.27,2353.59,559878.0
1741001460,2353.59,2355.7,2353.03,2355.46,198248.0
1741001520,2355.43,2356.99,2355.31,2355.84,346568.0
1741001580,2355.73,2356.14,2350.97,2351.36,407152.0
1741001640,2351.51,2353.78,2351.39,2353.56,223366.0
1741001700,2353.56,2355.94,2353.56,2355.94,253120.0
1741001760,2355.94,2355.94,2351.36,2351.89,515032.0
1741001820,2351.89,2355.4,2351.78,2354.19,410848.0
1741001880,2354.19,2355.63,2353.75,2355.36,109364.0
1741001940,2355.26,2355.26,2353.34,2353.68,129562.0
1741002000,2353.58,2354.93,2353.22,2354.57,145046.0
1741002060,2354.57,2355.43,2354.01,2354.39,139828.0
1741002120,2354.39,2356.05,2352.39,2356.05,158456.0
1741002180,2356.19,2356.19,2354.78,2355.57,110552.0
1741002240,2355.44,2356.77,2355.04,2355.78,163854.0
1741002300,2355.78,2355.89,2352.89,2355.8,212082.0
1741002360,2355.79,2357.41,2355.67,2356.16,331120.0
1741002420,2356.16,2357.48,2355.32,2356.76,143396.0
1741002480,2356.76,2356.76,2355.16,2356.66,120410.0
1741002540,2356.74,2356.74,2352.79,2352.85,271044.0
1741002600,2352.85,2353.13,2350.91,2351.45,258340.0
1741002660,2351.62,2354.7,2351.32,2353.8,230632.0
1741002720,2353.67,2353.67,2351.09,2351.42,136602.0
1741002780,2351.3,2352.11,2349.63,2351.39,314424.0
1741002840,2351.03,2351.83,2350.0,2350.76,157392.0
1741002900,2350.76,2350.76,2349.74,2350.43,103454.0
1741002960,2350.43,2350.98,2350.33,2350.82,88122.0
1741003020,2350.82,2355.39,2350.48,2354.55,167648.0
1741003080,2354.55,2355.76,2354.4,2355.3,279780.0
1741003140,2355.3,2355.44,2354.51,2355.22,89900.0
1741003200,2355.19,2356.14,2352.1,2353.47,540636.0
1741003260,2353.7,2355.72,2352.8,2355.4,232834.0
1741003320,2355.65,2361.53,2355.65,2361.06,1492768.0
1741003380,2361.06,2368.26,2361.06,2367.9,2445024.0
1741003440,2368.04,2374.26,2365.89,2372.21,3363618.0
1741003500,2372.1,2373.86,2367.8,2367.8,2094746.0
1741003560,2367.41,2370.32,2366.16,2366.3,885146.0
1741003620,2366.58,2375.54,2366.58,2373.16,2067856.0
1741003680,2373.19,2374.96,2371.09,2371.11,1916288.0
1741003740,2370.88,2370.88,2367.31,2368.14,670166.0
1741003800,2368.14,2368.14,2364.08,2364.08,912506.0
1741003860,2364.07,2365.16,2361.89,2361.9,673598.0
1741003920,2361.9,2362.69,2361.32,2362.41,490748.0
1741003980,2362.15,2362.89,2361.6,2362.0,607834.0
1741004040,2361.95,2363.25,2360.23,2363.16,316372.0
1741004100,2363.11,2364.6,2361.55,2362.28,631448.0
1741004160,2362.54,2362.54,2360.31,2360.4,323940.0
1741004220,2360.59,2362.39,2356.34,2356.48,791456.0
1741004280,2356.37,2356.37,2351.61,2352.44,1845314.0
1741004340,2352.65,2353.72,2351.51,2353.39,751490.0
1741004400,2353.13,2357.57,2353.08,2356.12,978944.0
1741004460,2356.14,2357.86,2355.88,2356.58,394192.0
1741004520,2356.59,2359.96,2356.55,2358.83,443724.0
1741004580,2359.15,2360.99,2358.99,2360.23,266114.0
1741004640,2360.39,2360.7,2359.09,2360.18,302126.0
1741004700,2360.47,2360.94,2358.66,2360.82,254576.0
1741004760,2360.82,2360.82,2358.32,2360.59,200004.0
1741004820,2360.82,2360.82,2359.02,2360.69,210472.0
1741004880,2360.69,2360.69,2358.89,2359.67,249152.0
1741004940,2359.48,2359.48,2357.53,2357.86,155630.0
1741005000,2357.63,2360.68,2357.24,2360.66,277220.0
1741005060,2360.44,2361.99,2354.47,2354.83,602908.0
1741005120,2354.83,2357.15,2353.62,2356.69,536484.0
1741005180,2356.75,2356.75,2353.01,2354.66,562544.0
1741005240,2354.9,2363.43,2354.41,2361.41,1514690.0
1741005300,2361.36,2365.06,2361.25,2362.81,659784.0
1741005360,2362.78,2362.78,2359.22,2359.39,463202.0
1741005420,2359.44,2362.02,2358.35,2361.19,1011450.0
1741005480,2361.19,2362.95,2356.92,2358.02,1059866.0
1741005540,2358.02,2361.26,2357.77,2361.06,315216.0
1741005600,2361.06,2363.94,2360.9,2362.72,328470.0
1741005660,2362.61,2366.05,2362.61,2365.91,499168.0
1741005720,2365.84,2369.41,2365.64,2368.48,610498.0
1741005780,2368.35,2370.48,2367.93,2369.4,625978.0
1741005840,2369.4,2371.55,2367.47,2367.73,844812.0
1741005900,2368.03,2368.52,2366.19,2367.68,383142.0
1741005960,2367.63,2370.57,2366.58,2366.58,560346.0
1741006020,2366.58,2368.18,2365.77,2368.18,492480.0
1741006080,2368.18,2372.02,2367.22,2371.94,495186.0
1741006140,2371.94,2373.24,2370.6,2371.78,889616.0
1741006200,2371.7,2371.78,2369.43,2371.23,387160.0
1741006260,2371.07,2372.83,2369.47,2371.35,581872.0
1741006320,2371.35,2371.47,2367.41,2367.73,617644.0
1741006380,2367.7,2367.75,2365.22,2365.66,332216.0
1741006440,2365.66,2366.71,2364.59,2366.12,512538.0
1741006500,2366.24,2366.24,2362.72,2363.48,451102.0
1741006560,2363.46,2363.65,2362.72,2363.6,231680.0
1741006620,2363.59,2365.97,2363.59,2364.25,231740.0
1741006680,2364.25,2366.84,2364.25,2365.6,289494.0
1741006740,2365.74,2366.44,2365.1,2366.44,159464.0
1741006800,2366.75,2367.89,2363.62,2367.36,300834.0
1741006860,2367.36,2371.83,2367.1,2371.59,641092.0
1741006920,2371.39,2373.65,2370.46,2373.08,791638.0
1741006980,2372.76,2372.88,2371.23,2371.76,264472.0
1741007040,2371.26,2374.69,2371.02,2374.02,479090.0
1741007100,2374.02,2375.38,2369.3,2372.49,1425352.0
1741007160,2372.51,2372.54,2368.91,2370.43,454328.0
1741007220,2370.07,2375.35,2369.64,2373.81,928760.0
1741007280,2374.23,2374.9,2371.87,2373.6,561752.0
1741007340,2373.4,2373.4,2371.22,2372.85,348946.0
1741007400,2372.85,2373.0,2369.67,2369.67,650134.0
1741007460,2369.22,2369.22,2365.22,2365.8,533764.0
1741007520,2365.74,2366.05,2363.9,2365.38,476220.0
1741007580,2365.38,2365.38,2362.27,2363.39,385960.0
1741007640,2363.39,2363.59,2361.52,2362.09,1157474.0
1741007700,2362.14,2365.31,2360.32,2361.97,1608090.0
1741007760,2362.32,2365.1,2361.9,2362.43,392698.0
1741007820,2362.88,2364.07,2361.6,2364.07,228560.0
1741007880,2364.07,2366.6,2363.97,2365.8,404854.0
1741007940,2365.75,2365.99,2364.01,2365.57,236058.0
1741008000,2365.28,2365.73,2364.0,2365.69,404090.0
1741008060,2365.87,2368.79,2365.87,2367.74,372434.0
1741008120,2367.76,2369.26,2365.94,2367.73,216630.0
1741008180,2367.96,2370.46,2365.48,2369.7,415700.0
1741008240,2369.7,2372.14,2368.49,2371.0,616078.0
1741008300,2370.79,2371.6,2370.04,2370.93,262424.0
1741008360,2370.28,2370.28,2368.56,2368.72,153996.0
1741008420,2368.72,2369.62,2367.59,2368.55,243742.0
1741008480,2368.11,2368.11,2366.01,2366.95,148548.0
1741008540,2366.93,2368.13,2364.24,2365.6,476836.0
1741008600,2366.2,2366.36,2364.61,2366.28,296878.0
1741008660,2366.12,2368.8,2364.43,2367.87,560150.0
1741008720,2367.98,2370.43,2367.12,2368.97,265060.0
1741008780,2368.87,2371.0,2367.22,2371.0,505162.0
1741008840,2370.99,2372.54,2370.34,2372.22,472612.0
1741008900,2371.84,2371.84,2369.09,2370.32,873692.0
1741008960,2370.09,2371.66,2369.1,2371.36,456640.0
1741009020,2371.43,2371.43,2369.14,2370.39,217102.0
1741009080,2370.39,2372.54,2369.17,2372.54,432428.0
1741009140,2372.53,2373.81,2371.38,2371.72,466516.0
1741009200,2371.78,2376.22,2371.49,2374.93,1242916.0
1741009260,2375.34,2385.74,2375.33,2385.22,3571506.0
1741009320,2385.22,2387.82,2381.47,2381.74,3202920.0
1741009380,2382.85,2384.86,2381.93,2382.9,1255070.0
1741009440,2382.74,2385.61,2381.16,2384.4,1326906.0
1741009500,2385.1,2385.21,2378.27,2378.35,1311506.0
1741009560,2378.07,2378.15,2374.99,2375.81,1468976.0
1741009620,2375.85,2377.72,2375.08,2376.99,624206.0
1741009680,2376.77,2376.82,2374.81,2376.82,551662.0
1741009740,2376.82,2380.5,2376.82,2379.15,682534.0
1741009800,2379.15,2379.15,2376.93,2377.59,1037808.0
1741009860,2376.77,2376.78,2370.15,2370.15,1453476.0
1741009920,2370.08,2373.22,2369.24,2370.97,1703830.0
1741009980,2371.43,2373.57,2369.81,2372.15,1132312.0
1741010040,2372.09,2373.45,2371.03,2373.45,381126.0
1741010100,2373.43,2374.44,2372.76,2374.29,412866.0
1741010160,2374.03,2374.85,2371.34,2373.81,431184.0
1741010220,2373.94,2373.95,2372.35,2372.55,233768.0
1741010280,2372.75,2374.45,2372.26,2373.81,375612.0
1741010340,2374.06,2375.98,2374.06,2375.91,550938.0
1741010400,2375.68,2376.36,2373.02,2373.28,671624.0
1741010460,2373.28,2375.15,2371.95,2372.47,353632.0
1741010520,2372.11,2373.63,2370.01,2373.23,582414.0
1741010580,2373.23,2378.19,2373.12,2378.08,347982.0
1741010640,2378.01,2379.59,2378.01,2379.11,392216.0
1741010700,2378.92,2379.07,2376.07,2378.37,441940.0
1741010760,2378.08,2378.08,2374.41,2374.59,336808.0
1741010820,2374.59,2376.4,2373.23,2375.86,445036.0
1741010880,2375.75,2377.74,2375.27,2377.31,252514.0
1741010940,2377.31,2378.24,2375.01,2375.7,192704.0
1741011000,2375.7,2377.14,2374.01,2376.14,244994.0
1741011060,2376.2,2377.92,2376.06,2376.32,484650.0
1741011120,2376.54,2378.14,2373.41,2373.72,468590.0
1741011180,2373.82,2374.14,2371.96,2371.96,365738.0
1741011240,2371.49,2375.38,2370.87,2374.92,297542.0
1741011300,2375.06,2375.18,2371.41,2372.53,519078.0
1741011360,2372.37,2372.56,2366.26,2367.32,1232244.0
1741011420,2367.73,2368.42,2361.56,2365.26,1964110.0
1741011480,2365.37,2365.37,2361.43,2361.49,1592216.0
1741011540,2361.43,2362.56,2357.53,2359.47,1836942.0
1741011600,2360.01,2360.12,2357.07,2357.81,917940.0
1741011660,2357.94,2361.35,2357.94,2358.57,802082.0
1741011720,2358.58,2359.04,2354.68,2355.72,1801282.0
1741011780,2355.72,2355.72,2346.38,2350.05,3957466.0
1741011840,2349.47,2354.86,2346.86,2354.82,1273236.0
1741011900,2354.46,2358.96,2354.43,2355.36,817580.0
1741011960,2355.36,2358.86,2355.36,2356.43,384728.0
1741012020,2356.49,2358.94,2356.49,2358.56,296884.0
1741012080,2358.58,2359.19,2356.48,2357.99,366198.0
1741012140,2357.99,2360.1,2357.47,2359.55,392866.0
1741012200,2359.55,2362.53,2350.95,2350.95,2041526.0
1741012260,2350.07,2357.7,2346.72,2356.74,2405052.0
1741012320,2357.33,2363.06,2354.24,2362.41,1364926.0
1741012380,2362.6,2369.83,2358.8,2359.56,2787972.0
1741012440,2359.34,2362.86,2354.74,2357.93,1712718.0
1741012500,2357.94,2357.94,2348.09,2348.33,2433010.0
1741012560,2349.47,2351.15,2342.68,2350.54,2922046.0
1741012620,2350.67,2350.67,2340.92,2340.92,2380158.0
1741012680,2340.0,2341.3,2328.72,2333.72,6652446.0
1741012740,2333.72,2333.9,2326.36,2327.87,3037694.0
1741012800,2327.66,2339.39,2327.61,2335.06,2579010.0
1741012860,2335.16,2339.12,2333.45,2337.45,1275968.0
1741012920,2337.37,2337.94,2327.4,2327.4,1437332.0
1741012980,2326.57,2328.87,2310.86,2316.78,8320532.0
1741013040,2317.74,2326.68,2317.74,2326.68,3493246.0
1741013100,2325.4,2326.2,2312.44,2319.39,2677382.0
1741013160,2319.49,2327.17,2317.86,2326.57,1693392.0
1741013220,2326.86,2333.25,2323.28,2332.4,3142260.0
1741013280,2331.38,2333.98,2328.82,2329.75,2154070.0
1741013340,2329.06,2332.01,2323.84,2325.32,1395428.0
1741013400,2325.37,2328.41,2318.4,2321.39,2010866.0
1741013460,2321.39,2327.57,2317.38,2326.18,1759146.0
1741013520,2326.05,2326.05,2311.99,2312.55,2720590.0
1741013580,2311.7,2313.47,2303.71,2306.59,6214120.0
1741013640,2307.04,2310.06,2300.22,2301.21,3989754.0
1741013700,2301.21,2308.02,2296.63,2297.93,6197348.0
1741013760,2298.59,2302.11,2276.35,2284.69,14925910.0
1741013820,2285.73,2289.3,2271.3,2276.34,10102312.0
1741013880,2277.03,2294.12,2277.03,2289.3,7021884.0
1741013940,2289.51,2293.53,2266.8,2270.43,8113960.0
1741014000,2272.69,2287.7,2265.44,2287.02,9338612.0
1741014060,2286.5,2299.69,2286.5,2291.7,10380154.0
1741014120,2291.61,2293.03,2281.97,2286.64,2925564.0
1741014180,2288.87,2293.43,2284.16,2291.75,2855224.0
1741014240,2291.53,2294.43,2289.33,2292.65,3672994.0
1741014300,2293.4,2293.4,2278.85,2280.47,3037454.0
1741014360,2280.11,2286.73,2278.5,2283.28,1863168.0
1741014420,2283.35,2291.19,2283.35,2285.16,1916648.0
1741014480,2284.61,2288.83,2281.81,2281.84,1647620.0
1741014540,2281.43,2285.44,2280.61,2282.44,1281778.0
1741014600,2282.32,2288.6,2280.36,2288.04,1444764.0
1741014660,2287.84,2290.93,2287.5,2288.47,1638620.0
1741014720,2288.63,2294.22,2286.16,2294.22,1511814.0
1741014780,2293.7,2300.57,2293.7,2299.35,3315816.0
1741014840,2299.35,2299.35,2293.09,2293.51,2294312.0
1741014900,2293.38,2293.38,2282.4,2282.4,3184434.0
1741014960,2282.07,2283.23,2280.95,2281.84,1379214.0
1741015020,2282.1,2284.74,2280.59,2281.57,1455206.0
1741015080,2281.57,2287.9,2280.56,2280.72,1686318.0
1741015140,2280.03,2282.74,2277.25,2280.02,1715362.0
1741015200,2279.87,2289.16,2279.73,2287.35,1522426.0
1741015260,2286.69,2298.65,2286.69,2297.41,2486528.0
1741015320,2297.28,2299.81,2296.76,2298.26,2424144.0
1741015380,2297.88,2308.2,2295.02,2305.8,3458156.0
1741015440,2306.87,2307.49,2300.43,2300.43,2111204.0
1741015500,2300.36,2303.91,2297.95,2299.13,1434204.0
1741015560,2299.14,2301.08,2295.34,2296.52,2001886.0
1741015620,2296.94,2302.19,2296.94,2302.17,1064352.0
1741015680,2302.36,2305.22,2299.92,2300.67,1872072.0
1741015740,2300.82,2304.37,2298.68,2303.7,1734942.0
1741015800,2303.86,2307.09,2297.61,2298.22,1998386.0
1741015860,2298.65,2298.65,2293.35,2294.93,3047024.0
1741015920,2294.85,2295.93,2288.88,2289.03,1944394.0
1741015980,2287.84,2288.72,2283.79,2288.17,2161350.0
1741016040,2286.92,2290.37,2284.27,2289.84,2571164.0
1741016100,2289.84,2290.68,2284.86,2287.6,1047890.0
1741016160,2287.52,2291.36,2284.68,2290.26,1055056.0
1741016220,2290.77,2290.77,2286.0,2287.7,3767174.0
1741016280,2287.94,2292.32,2287.94,2291.99,1035282.0
1741016340,2292.28,2295.97,2292.01,2292.97,811288.0
1741016400,2292.15,2294.24,2289.52,2293.39,1942136.0
1741016460,2293.54,2294.78,2291.44,2294.14,530444.0
1741016520,2293.82,2298.7,2293.34,2297.07,1643158.0
1741016580,2296.48,2300.51,2296.26,2300.24,696236.0
1741016640,2300.58,2301.27,2298.29,2300.09,450610.0
1741016700,2299.42,2300.01,2296.65,2298.81,566092.0
1741016760,2298.77,2298.77,2294.12,2294.12,495892.0
1741016820,2294.12,2297.71,2293.5,2297.03,529348.0
1741016880,2297.22,2297.75,2292.07,2292.07,328046.0
1741016940,2292.02,2294.41,2290.61,2294.14,412952.0
1741017000,2294.19,2297.3,2292.65,2293.73,450300.0
1741017060,2293.52,2298.48,2293.52,2297.98,400998.0
1741017120,2297.98,2298.98,2295.68,2297.57,273806.0
1741017180,2297.3,2300.93,2296.84,2299.95,301970.0
1741017240,2299.92,2300.65,2298.44,2300.08,573708.0
1741017300,2300.09,2301.06,2297.8,2298.01,628740.0
1741017360,2298.01,2298.23,2296.44,2297.18,1302316.0
1741017420,2297.11,2297.11,2290.99,2291.07,526200.0
1741017480,2290.43,2290.59,2286.11,2287.53,924352.0
1741017540,2287.52,2289.47,2285.49,2286.32,677208.0
1741017600,2286.38,2289.64,2286.37,2288.51,757914.0
1741017660,2289.15,2291.03,2284.64,2286.96,1142340.0
1741017720,2286.77,2290.71,2286.51,2288.53,437548.0
1741017780,2287.76,2291.72,2287.76,2290.03,468720.0
1741017840,2290.18,2290.9,2286.51,2290.71,597666.0
1741017900,2290.89,2293.01,2290.06,2292.46,448376.0
1741017960,2292.49,2293.23,2287.88,2287.88,754180.0
1741018020,2287.44,2289.27,2284.84,2287.95,653910.0
1741018080,2287.94,2287.94,2279.07,2280.21,1775200.0
1741018140,2280.08,2281.3,2275.85,2281.19,1569934.0
1741018200,2281.19,2282.78,2272.68,2274.44,2478734.0
1741018260,2275.09,2275.34,2255.41,2263.22,9715758.0
1741018320,2263.19,2271.72,2263.14,2269.93,2892572.0
1741018380,2270.52,2273.6,2270.06,2273.28,1043678.0
1741018440,2273.37,2274.54,2271.35,2272.73,1045734.0
1741018500,2272.86,2273.53,2266.18,2267.09,2051596.0
1741018560,2267.11,2275.88,2267.1,2275.88,1199334.0
1741018620,2276.44,2278.18,2275.03,2276.3,1248612.0
1741018680,2275.42,2281.51,2275.14,2279.48,1267214.0
1741018740,2279.66,2282.64,2278.93,2282.64,1661326.0
1741018800,2282.64,2285.89,2282.07,2285.47,2462072.0
1741018860,2285.32,2293.36,2285.32,2292.07,2193456.0
1741018920,2292.07,2295.46,2291.11,2294.69,3153610.0
1741018980,2294.86,2294.86,2290.34,2290.85,723016.0
1741019040,2290.85,2290.85,2288.44,2290.0,660744.0
1741019100,2290.39,2291.06,2286.11,2286.11,977304.0
1741019160,2285.8,2290.43,2285.1,2290.07,548268.0
1741019220,2290.13,2292.64,2288.65,2288.85,564518.0
1741019280,2289.0,2289.0,2283.91,2285.55,1827332.0
1741019340,2286.01,2287.47,2284.6,2285.82,742234.0
1741019400,2286.63,2287.59,2283.51,2286.69,569942.0
1741019460,2286.76,2287.41,2281.72,2284.06,754630.0
1741019520,2284.05,2284.05,2277.41,2279.39,1090758.0
1741019580,2279.09,2279.78,2275.74,2277.5,1581714.0
1741019640,2277.49,2278.85,2273.95,2275.01,1526224.0
1741019700,2275.01,2282.53,2274.32,2281.41,1031190.0
1741019760,2281.94,2282.22,2275.4,2277.59,895024.0
1741019820,2277.59,2279.08,2273.95,2276.97,590286.0
1741019880,2276.91,2279.1,2271.75,2274.36,1489576.0
1741019940,2274.43,2275.64,2271.36,2275.64,584338.0
1741020000,2275.63,2278.06,2274.39,2277.74,852276.0
1741020060,2277.52,2280.64,2275.97,2280.33,981186.0
1741020120,2280.73,2283.64,2279.39,2283.61,975928.0
1741020180,2283.61,2283.61,2278.0,2278.2,412506.0
1741020240,2277.96,2278.95,2275.72,2278.92,391330.0
1741020300,2278.9,2282.48,2278.0,2279.47,664138.0
1741020360,2279.13,2282.49,2277.65,2280.15,939266.0
1741020420,2279.0,2280.96,2277.9,2279.79,1308822.0
1741020480,2281.14,2284.99,2280.43,2284.86,1193038.0
1741020540,2284.95,2284.95,2281.31,2282.62,886342.0
1741020600,2282.62,2285.11,2281.21,2283.91,912508.0
1741020660,2283.91,2287.03,2283.91,2284.12,1549344.0
1741020720,2283.82,2285.61,2282.77,2284.25,580924.0
1741020780,2284.1,2286.9,2283.59,2284.5,330182.0
1741020840,2284.61,2285.97,2280.08,2280.08,478706.0
1741020900,2280.08,2281.0,2278.61,2279.61,446348.0
1741020960,2280.03,2284.72,2279.83,2284.3,361086.0
1741021020,2284.3,2284.46,2281.63,2281.63,156558.0
1741021080,2281.82,2282.93,2277.22,2277.22,290442.0
1741021140,2278.08,2280.04,2275.97,2275.98,636448.0
1741021200,2275.91,2277.16,2272.06,2274.59,2090482.0
1741021260,2274.59,2276.57,2270.17,2270.2,739522.0
1741021320,2270.2,2273.94,2266.67,2273.07,2882534.0
1741021380,2273.14,2274.07,2270.05,2272.06,832948.0
1741021440,2272.26,2275.08,2272.26,2274.72,563566.0
1741021500,2274.12,2279.52,2272.68,2279.47,865634.0
1741021560,2279.73,2282.03,2277.06,2278.28,734172.0
1741021620,2278.61,2281.86,2278.27,2280.84,1280276.0
1741021680,2281.05,2281.05,2277.28,2277.96,563292.0
1741021740,2277.69,2278.13,2272.83,2272.83,1092934.0
1741021800,2272.83,2274.89,2271.88,2272.0,880514.0
1741021860,2271.67,2271.67,2268.18,2270.48,598658.0
1741021920,2270.2,2273.43,2268.61,2268.61,762138.0
1741021980,2268.76,2268.76,2264.47,2267.23,1102636.0
1741022040,2267.05,2271.54,2267.04,2270.4,2082958.0
1741022100,2270.66,2270.98,2266.12,2266.97,669328.0
1741022160,2266.97,2274.27,2266.97,2273.86,981592.0
1741022220,2273.86,2277.94,2273.36,2277.1,658136.0
1741022280,2277.12,2278.21,2273.76,2274.36,1117746.0
1741022340,2274.36,2279.23,2274.2,2278.64,816556.0
1741022400,2278.74,2279.07,2276.74,2278.86,708542.0
1741022460,2278.76,2280.3,2277.6,2279.89,525210.0
1741022520,2279.92,2285.82,2279.25,2282.08,1073336.0
1741022580,2281.78,2283.3,2280.57,2282.32,620122.0
1741022640,2282.32,2282.32,2278.2,2278.24,357572.0
1741022700,2278.18,2279.24,2276.68,2276.82,228052.0
1741022760,2276.82,2277.03,2270.98,2272.76,708366.0
1741022820,2272.75,2273.95,2271.42,2272.85,343100.0
1741022880,2273.37,2277.76,2273.04,2276.54,358794.0
1741022940,2276.45,2277.72,2274.34,2277.11,1647246.0
1741023000,2277.39,2279.41,2276.27,2279.39,354856.0
1741023060,2279.39,2284.32,2279.18,2282.33,851850.0
1741023120,2282.39,2284.36,2282.25,2284.15,536542.0
1741023180,2284.15,2284.87,2283.32,2283.32,460116.0
1741023240,2283.27,2285.13,2281.07,2281.68,732910.0
1741023300,2281.7,2283.02,2280.16,2282.56,526216.0
1741023360,2282.39,2287.45,2282.39,2287.39,526442.0
1741023420,2287.47,2288.08,2284.73,2284.73,1187734.0
1741023480,2284.64,2286.64,2283.67,2285.21,453486.0
1741023540,2285.28,2288.89,2284.73,2287.62,469018.0
1741023600,2287.73,2288.93,2285.87,2288.93,324248.0
1741023660,2288.89,2291.33,2288.89,2290.63,466076.0
1741023720,2290.7,2294.95,2289.25,2293.85,1350148.0
1741023780,2293.41,2295.55,2292.12,2293.32,933396.0
1741023840,2293.28,2293.66,2291.04,2293.0,736822.0
1741023900,2292.56,2292.56,2287.96,2289.66,632600.0
1741023960,2289.28,2289.28,2284.66,2284.66,970058.0
1741024020,2284.87,2286.3,2282.4,2284.65,795364.0
1741024080,2284.35,2284.65,2280.62,2282.34,445698.0
1741024140,2282.19,2282.99,2280.23,2280.23,496172.0
1741024200,2280.21,2280.22,2273.7,2275.32,2339250.0
1741024260,2275.32,2279.47,2275.32,2279.33,572558.0
1741024320,2279.48,2284.01,2279.48,2283.31,1048420.0
1741024380,2282.71,2283.31,2280.13,2280.63,415528.0
1741024440,2280.57,2282.47,2279.25,2281.06,772872.0
1741024500,2281.13,2281.13,2277.21,2278.47,387184.0
1741024560,2278.39,2279.1,2277.01,2277.28,272002.0
1741024620,2277.28,2278.64,2273.55,2273.67,729760.0
1741024680,2273.88,2276.36,2272.06,2276.36,353942.0
1741024740,2276.39,2277.49,2275.89,2275.89,213796.0
1741024800,2275.89,2279.09,2274.41,2278.82,447724.0
1741024860,2279.06,2279.09,2273.51,2273.51,505994.0
1741024920,2273.07,2273.7,2268.13,2269.55,2203272.0
1741024980,2269.65,2270.71,2267.17,2268.11,789300.0
1741025040,2268.11,2268.85,2265.39,2267.04,684176.0
1741025100,2267.04,2267.04,2259.96,2262.18,2526938.0
1741025160,2262.32,2264.0,2257.54,2263.98,2133614.0
1741025220,2263.93,2265.44,2252.19,2255.42,2760638.0
1741025280,2256.05,2257.67,2253.85,2256.07,2069372.0
1741025340,2254.85,2263.11,2254.47,2260.18,1334178.0
1741025400,2260.18,2260.18,2253.85,2256.41,1091562.0
1741025460,2256.18,2260.7,2253.85,2259.73,1156288.0
1741025520,2259.52,2259.65,2254.78,2256.53,729386.0
1741025580,2256.6,2261.19,2255.14,2255.34,742148.0
1741025640,2255.34,2257.22,2252.86,2256.8,1578956.0
1741025700,2255.78,2260.69,2254.07,2260.66,2254688.0
1741025760,2259.92,2260.6,2254.62,2256.64,975994.0
1741025820,2255.71,2255.71,2251.2,2251.43,1602642.0
1741025880,2251.26,2252.42,2238.83,2242.6,9106198.0
1741025940,2241.34,2241.94,2234.65,2236.26,6849628.0
1741026000,2236.19,2243.54,2236.1,2243.54,2688204.0
1741026060,2243.08,2244.69,2237.72,2239.88,2783126.0
1741026120,2240.19,2244.76,2237.83,2237.83,1654570.0
1741026180,2237.98,2239.19,2228.46,2232.03,4223832.0
1741026240,2232.21,2238.77,2230.21,2238.71,2347144.0
1741026300,2239.35,2240.22,2230.41,2231.27,1625904.0
1741026360,2231.43,2231.43,2220.09,2220.22,3938920.0
1741026420,2220.07,2224.92,2207.88,2210.86,6818052.0
1741026480,2212.27,2217.84,2202.81,2206.98,5720296.0
1741026540,2208.01,2217.01,2207.59,2211.17,3771420.0
1741026600,2211.17,2222.24,2208.59,2220.09,3163720.0
1741026660,2220.09,2228.54,2217.7,2220.81,3397868.0
1741026720,2221.78,2221.78,2199.69,2201.97,3417458.0
1741026780,2203.14,2218.18,2202.01,2215.75,3639212.0
1741026840,2215.75,2215.94,2203.0,2206.9,2456862.0
1741026900,2209.27,2216.76,2205.28,2216.72,2556966.0
1741026960,2218.11,2218.65,2212.14,2212.88,2575610.0
1741027020,2214.39,2216.35,2204.7,2206.35,1751128.0
1741027080,2205.77,2207.69,2192.1,2198.05,5494868.0
1741027140,2197.78,2199.89,2180.75,2180.77,6281828.0
1741027200,2181.53,2201.88,2181.53,2200.22,5745822.0
1741027260,2201.39,2205.83,2195.51,2196.25,2971348.0
1741027320,2196.49,2202.06,2193.35,2199.0,2229198.0
1741027380,2199.12,2200.81,2192.17,2197.93,1820294.0
1741027440,2197.96,2200.61,2192.22,2192.22,1405640.0
1741027500,2192.13,2203.39,2189.96,2203.39,1970892.0
1741027560,2203.91,2208.23,2194.55,2194.67,1621554.0
1741027620,2194.35,2194.35,2176.9,2178.87,4060166.0
1741027680,2179.73,2209.16,2179.73,2207.6,6465360.0
1741027740,2207.17,2208.74,2189.85,2190.01,3068924.0
1741027800,2189.98,2201.23,2187.7,2201.23,3418436.0
1741027860,2201.28,2204.1,2192.72,2193.64,2267770.0
1741027920,2194.75,2197.77,2187.43,2192.86,2778616.0
1741027980,2192.86,2198.32,2191.9,2194.77,1534528.0
1741028040,2194.6,2194.6,2186.78,2189.57,1891162.0
1741028100,2189.39,2195.48,2185.93,2194.85,1893694.0
1741028160,2194.46,2195.17,2185.22,2185.74,1906112.0
1741028220,2185.98,2194.78,2185.98,2194.01,1563804.0
1741028280,2193.95,2198.36,2189.93,2195.58,1327754.0
1741028340,2196.23,2196.23,2191.27,2192.61,903626.0
1741028400,2192.1,2202.52,2190.25,2200.46,2231362.0
1741028460,2200.8,2204.19,2195.29,2195.6,1676198.0
1741028520,2195.75,2204.0,2195.75,2200.87,1847282.0
1741028580,2200.62,2206.25,2197.12,2197.12,2891392.0
1741028640,2196.78,2199.75,2189.58,2191.94,2305770.0
1741028700,2191.46,2196.18,2188.95,2189.49,1844482.0
1741028760,2189.2,2196.82,2188.45,2192.26,1087696.0
1741028820,2192.4,2192.9,2184.93,2186.64,1558610.0
1741028880,2187.67,2195.18,2185.84,2195.14,1428640.0
1741028940,2196.6,2199.72,2191.34,2191.34,1767088.0
1741029000,2190.99,2190.99,2183.97,2184.72,1825568.0
1741029060,2184.54,2187.55,2174.14,2181.25,4031576.0
1741029120,2182.08,2187.85,2180.23,2180.62,2134178.0
1741029180,2181.91,2183.34,2170.28,2171.86,4308760.0
1741029240,2171.63,2180.64,2171.63,2176.13,2360590.0
1741029300,2176.47,2181.13,2161.65,2164.82,6236936.0
1741029360,2164.19,2171.0,2163.54,2167.87,2716252.0
1741029420,2167.54,2167.54,2153.84,2162.27,5496938.0
1741029480,2160.65,2162.4,2149.31,2157.66,7320356.0
1741029540,2157.58,2162.66,2154.95,2157.35,2984666.0
1741029600,2158.08,2166.38,2156.86,2164.87,2627458.0
1741029660,2164.33,2173.91,2162.01,2173.8,2809974.0
1741029720,2174.29,2174.29,2165.45,2168.11,1432242.0
1741029780,2167.9,2175.44,2167.9,2175.39,1211828.0
1741029840,2175.39,2178.47,2170.95,2177.4,1397330.0
1741029900,2178.21,2178.32,2174.76,2174.76,1602080.0
1741029960,2174.8,2174.8,2168.01,2171.48,1212948.0
1741030020,2171.5,2173.92,2169.18,2173.92,861468.0
1741030080,2174.48,2177.0,2171.18,2175.36,679038.0
1741030140,2175.81,2176.12,2172.43,2176.12,586758.0
1741030200,2176.12,2178.26,2172.86,2177.48,1261880.0
1741030260,2177.54,2189.49,2176.49,2189.42,2663140.0
1741030320,2189.14,2192.36,2184.55,2184.55,2058102.0
1741030380,2184.06,2188.51,2181.73,2181.73,1844900.0
1741030440,2182.61,2183.49,2177.97,2177.97,1069986.0
1741030500,2177.97,2178.23,2173.77,2174.28,1000506.0
1741030560,2174.11,2174.94,2170.36,2174.68,1283680.0
1741030620,2174.47,2179.34,2173.29,2175.77,937292.0
1741030680,2175.77,2180.81,2173.56,2179.65,739586.0
1741030740,2180.29,2185.1,2179.65,2184.98,1490126.0
1741030800,2185.91,2190.16,2185.91,2188.11,1367718.0
1741030860,2187.92,2189.37,2185.56,2185.78,797638.0
1741030920,2185.57,2185.57,2180.36,2181.72,794146.0
1741030980,2181.14,2181.14,2177.92,2179.49,882252.0
1741031040,2179.14,2184.99,2178.75,2184.73,1085778.0
1741031100,2184.06,2184.68,2178.22,2180.86,740734.0
1741031160,2180.86,2184.18,2176.15,2184.05,1231982.0
1741031220,2184.24,2186.33,2180.06,2180.84,901200.0
1741031280,2180.38,2181.07,2175.43,2181.07,993348.0
1741031340,2181.07,2184.05,2178.98,2180.51,711992.0
1741031400,2180.12,2184.53,2178.81,2181.99,1074646.0
1741031460,2181.92,2184.93,2173.62,2174.0,1379358.0
1741031520,2174.16,2176.88,2155.72,2159.74,6013684.0
1741031580,2159.32,2162.66,2157.04,2159.45,2616262.0
1741031640,2158.26,2158.26,2135.2,2137.19,12248038.0
1741031700,2137.28,2137.72,2100.0,2113.85,21767660.0
1741031760,2114.11,2119.82,2095.0,2114.38,12008460.0
1741031820,2115.62,2120.3,2103.04,2118.25,9490522.0
1741031880,2117.06,2126.41,2110.49,2112.26,5738902.0
1741031940,2111.55,2111.78,2103.87,2108.68,5628442.0
1741032000,2108.75,2126.78,2102.67,2124.98,7285060.0
1741032060,2126.68,2128.86,2109.03,2116.45,5273304.0
1741032120,2116.62,2124.4,2115.77,2117.6,3475400.0
1741032180,2117.51,2123.79,2114.54,2120.43,2915892.0
1741032240,2120.4,2135.61,2120.4,2128.91,4755762.0
1741032300,2128.19,2135.71,2123.99,2125.15,3146190.0
1741032360,2124.7,2134.29,2122.02,2132.43,2369440.0
1741032420,2132.5,2134.46,2126.33,2133.68,1751814.0
1741032480,2132.55,2134.99,2125.61,2125.76,1619316.0
1741032540,2126.08,2131.51,2126.03,2130.89,1316504.0
1741032600,2131.76,2134.15,2126.51,2128.84,1809882.0
1741032660,2128.38,2135.55,2125.82,2135.2,2238270.0
1741032720,2134.57,2134.64,2123.19,2129.55,1944476.0
1741032780,2129.65,2138.77,2127.18,2137.25,2779378.0
1741032840,2136.01,2138.73,2129.19,2129.88,2242126.0
1741032900,2129.08,2134.54,2127.93,2133.76,2276014.0
1741032960,2133.12,2135.09,2129.71,2134.06,2362516.0
1741033020,2133.08,2137.97,2129.95,2131.82,1825534.0
1741033080,2132.31,2135.92,2128.77,2129.77,1653882.0
1741033140,2129.76,2130.55,2124.1,2125.76,1519888.0
1741033200,2125.21,2131.55,2121.51,2130.06,1672810.0
1741033260,2130.06,2133.51,2123.79,2127.76,1221352.0
1741033320,2128.05,2130.16,2122.12,2124.23,1297118.0
1741033380,2123.8,2130.7,2122.37,2128.06,1242970.0
1741033440,2128.13,2129.45,2124.18,2125.55,856774.0
1741033500,2126.11,2132.24,2126.11,2130.31,1501170.0
1741033560,2130.43,2134.51,2127.57,2131.08,1306084.0
1741033620,2131.3,2133.68,2128.45,2128.45,948152.0
1741033680,2128.72,2128.77,2121.95,2123.52,1241448.0
1741033740,2123.64,2125.16,2118.66,2121.39,1820498.0
1741033800,2121.39,2125.41,2119.72,2121.13,1472484.0
1741033860,2121.05,2128.4,2121.05,2127.51,935228.0
1741033920,2128.24,2130.86,2123.14,2123.98,1410022.0
1741033980,2123.84,2125.96,2120.37,2123.66,1019376.0
1741034040,2123.74,2124.35,2114.91,2114.91,2185580.0
1741034100,2113.58,2115.23,2106.7,2110.57,3794720.0
1741034160,2109.36,2115.12,2109.26,2111.23,1914374.0
1741034220,2111.24,2112.33,2105.06,2105.47,1481878.0
1741034280,2105.84,2112.85,2105.07,2110.68,1636626.0
1741034340,2110.68,2111.16,2101.64,2103.22,2358720.0
1741034400,2103.36,2109.02,2101.15,2101.51,1860898.0
1741034460,2102.42,2106.78,2096.87,2098.01,3266972.0
1741034520,2099.17,2101.36,2097.45,2101.36,2054814.0
1741034580,2102.44,2104.45,2097.92,2102.39,1656316.0
1741034640,2102.95,2105.63,2100.25,2104.84,1951270.0
1741034700,2103.73,2118.86,2103.73,2115.1,2250210.0
1741034760,2115.02,2120.04,2114.31,2119.8,2009666.0
1741034820,2120.9,2121.96,2118.01,2118.15,2256390.0
1741034880,2118.11,2123.14,2116.21,2122.95,2078420.0
1741034940,2122.94,2122.94,2115.59,2116.53,1300954.0
1741035000,2116.4,2122.02,2115.51,2121.22,1391414.0
1741035060,2121.58,2121.63,2116.3,2120.62,736808.0
1741035120,2120.74,2123.54,2118.21,2123.28,890532.0
1741035180,2122.94,2124.36,2119.55,2123.73,1160654.0
1741035240,2123.31,2126.72,2120.82,2126.14,1753594.0
1741035300,2125.81,2128.78,2123.45,2128.07,894578.0
1741035360,2128.05,2130.3,2126.79,2128.85,874502.0
1741035420,2128.89,2131.47,2126.81,2130.44,825348.0
1741035480,2130.47,2130.64,2126.77,2129.89,1157040.0
1741035540,2129.89,2130.27,2126.45,2127.61,1871334.0
1741035600,2128.12,2130.4,2124.77,2128.64,1193894.0
1741035660,2128.68,2136.09,2126.43,2135.89,2195274.0
1741035720,2135.47,2135.47,2129.92,2132.49,1155540.0
1741035780,2132.45,2132.45,2127.59,2127.92,575876.0
1741035840,2127.87,2129.16,2124.91,2127.43,633808.0
1741035900,2127.14,2127.14,2122.07,2125.75,891598.0
1741035960,2125.41,2132.1,2125.41,2132.1,493498.0
1741036020,2132.1,2135.65,2131.45,2133.45,847262.0
1741036080,2133.3,2134.16,2130.06,2130.14,894770.0
1741036140,2130.14,2132.68,2128.58,2132.2,378922.0
1741036200,2132.43,2135.32,2130.57,2134.21,662472.0
1741036260,2133.67,2133.85,2131.32,2131.47,482446.0
1741036320,2131.47,2134.46,2130.96,2133.31,275354.0
1741036380,2133.08,2137.23,2132.41,2136.61,683188.0
1741036440,2136.61,2137.45,2133.52,2137.41,805598.0
1741036500,2137.53,2142.88,2135.66,2142.88,1694354.0
1741036560,2142.06,2142.64,2139.39,2140.19,1333800.0
1741036620,2139.96,2140.36,2138.42,2138.43,816022.0
1741036680,2138.43,2138.43,2134.82,2136.39,632194.0
1741036740,2136.39,2139.41,2136.36,2138.62,484724.0
1741036800,2138.62,2138.62,2135.77,2136.92,683164.0
1741036860,2136.73,2139.62,2135.53,2138.41,525528.0
1741036920,2138.34,2139.61,2136.44,2137.76,445364.0
1741036980,2137.69,2137.92,2135.53,2135.53,343094.0
1741037040,2135.53,2135.53,2130.32,2132.29,1104212.0
1741037100,2132.29,2133.27,2128.99,2132.9,576174.0
1741037160,2133.15,2135.53,2132.9,2134.89,453778.0
1741037220,2134.89,2135.41,2132.43,2132.43,297516.0
1741037280,2132.15,2134.45,2132.15,2133.08,158328.0
1741037340,2132.61,2132.75,2130.01,2130.01,431710.0
1741037400,2130.06,2131.93,2129.13,2131.27,515816.0
1741037460,2131.79,2134.72,2131.79,2134.72,379362.0
1741037520,2134.31,2134.76,2132.95,2134.06,451144.0
1741037580,2134.02,2134.56,2132.95,2133.55,252732.0
1741037640,2133.55,2136.47,2133.09,2136.47,458896.0
1741037700,2136.47,2136.94,2135.32,2136.94,532462.0
1741037760,2136.7,2141.74,2136.4,2139.71,959374.0
1741037820,2140.29,2141.61,2139.69,2140.64,252870.0
1741037880,2140.55,2141.16,2138.27,2138.5,375516.0
1741037940,2138.65,2143.36,2138.65,2142.84,416542.0
1741038000,2143.21,2143.66,2140.57,2141.78,524488.0
1741038060,2141.51,2145.62,2141.12,2142.18,568904.0
1741038120,2142.18,2142.18,2138.5,2138.5,461086.0
1741038180,2138.5,2139.31,2137.2,2137.87,186758.0
1741038240,2137.86,2138.39,2136.48,2137.54,263298.0
1741038300,2137.5,2137.5,2132.27,2132.94,496964.0
1741038360,2133.09,2134.85,2130.06,2130.3,620818.0
1741038420,2129.78,2129.92,2126.93,2129.91,1060600.0
1741038480,2129.91,2132.3,2129.86,2132.3,442366.0
1741038540,2132.65,2132.88,2128.74,2129.68,479010.0
1741038600,2129.58,2130.23,2117.12,2117.12,2649984.0
1741038660,2118.42,2123.84,2118.42,2123.62,1223428.0
1741038720,2123.52,2124.32,2120.2,2122.64,815280.0
1741038780,2123.57,2124.22,2120.7,2121.31,407986.0
1741038840,2121.48,2121.55,2115.44,2116.22,1224382.0
1741038900,2116.22,2119.99,2116.22,2119.99,959764.0
1741038960,2119.99,2120.36,2111.63,2111.63,1153082.0
1741039020,2110.08,2114.38,2102.57,2103.18,3160740.0
1741039080,2103.67,2108.8,2103.67,2104.21,2640626.0
1741039140,2104.17,2110.82,2104.17,2110.5,1183170.0
1741039200,2110.67,2120.7,2110.36,2120.65,1913246.0
1741039260,2120.77,2128.58,2120.38,2127.43,2563992.0
1741039320,2127.59,2129.6,2125.91,2128.26,1002342.0
1741039380,2128.66,2131.98,2125.68,2128.15,1425674.0
1741039440,2128.47,2132.85,2128.18,2128.35,1049324.0
1741039500,2129.13,2134.77,2129.13,2130.16,1783670.0
1741039560,2129.88,2135.25,2129.84,2133.22,1072228.0
1741039620,2133.07,2133.07,2125.47,2125.47,801684.0
1741039680,2125.22,2130.94,2125.22,2130.54,634050.0
1741039740,2130.38,2133.38,2127.17,2127.6,693716.0
1741039800,2127.6,2128.93,2123.33,2124.43,509554.0
1741039860,2125.13,2129.21,2125.13,2128.4,591588.0
1741039920,2128.83,2131.59,2126.54,2126.86,335376.0
1741039980,2126.86,2128.16,2126.18,2127.38,290960.0
1741040040,2127.15,2131.06,2127.15,2129.44,543396.0
1741040100,2129.34,2130.95,2127.6,2130.75,795596.0
1741040160,2130.86,2133.89,2129.38,2133.55,596608.0
1741040220,2133.5,2138.06,2132.01,2138.06,965772.0
1741040280,2137.89,2137.89,2131.66,2132.86,926610.0
1741040340,2132.86,2138.39,2132.85,2137.39,708664.0
1741040400,2137.39,2137.42,2134.44,2134.97,527150.0
1741040460,2134.97,2137.23,2133.84,2135.7,688824.0
1741040520,2135.7,2138.39,2133.63,2135.69,504428.0
1741040580,2136.05,2139.44,2134.47,2139.44,332278.0
1741040640,2139.23,2140.9,2138.42,2140.08,612288.0
1741040700,2139.84,2140.19,2136.72,2137.61,423174.0
1741040760,2137.61,2140.56,2137.61,2139.97,421886.0
1741040820,2139.97,2139.97,2134.39,2134.39,380594.0
1741040880,2134.17,2137.31,2133.88,2136.18,398102.0
1741040940,2136.15,2141.54,2136.15,2137.3,1031804.0
1741041000,2137.34,2140.95,2136.81,2137.98,276544.0
1741041060,2137.98,2142.49,2137.98,2142.49,306994.0
1741041120,2142.56,2142.64,2139.0,2140.18,430040.0
1741041180,2140.18,2142.59,2138.24,2140.02,318242.0
1741041240,2140.32,2148.08,2139.36,2143.42,1545748.0
1741041300,2143.21,2143.58,2141.5,2143.18,489812.0
1741041360,2142.46,2146.29,2141.61,2146.04,367748.0
1741041420,2146.05,2147.1,2144.44,2144.89,616846.0
1741041480,2144.94,2145.07,2142.31,2142.31,269548.0
1741041540,2142.25,2145.47,2141.43,2144.23,522470.0
1741041600,2144.23,2145.99,2144.2,2144.98,248160.0
1741041660,2144.98,2150.0,2144.34,2147.71,1147364.0
1741041720,2147.26,2149.32,2144.98,2147.53,547754.0
1741041780,2147.53,2151.74,2147.35,2151.74,497550.0
1741041840,2151.45,2152.39,2150.53,2152.11,662056.0
1741041900,2152.02,2152.02,2149.69,2149.96,439004.0
1741041960,2149.89,2153.14,2148.53,2150.46,448700.0
1741042020,2150.07,2155.68,2149.61,2155.61,1108370.0
1741042080,2155.0,2155.13,2152.34,2152.34,610690.0
1741042140,2152.09,2155.96,2152.09,2155.35,668836.0
1741042200,2155.35,2156.9,2154.74,2156.87,312008.0
1741042260,2156.81,2160.97,2155.61,2160.97,910588.0
1741042320,2160.91,2163.51,2160.9,2162.26,1174634.0
1741042380,2162.31,2164.15,2161.6,2164.03,680680.0
1741042440,2163.88,2167.18,2163.39,2166.79,1062144.0
1741042500,2167.16,2167.72,2164.32,2165.23,723222.0
1741042560,2165.22,2167.2,2160.26,2167.2,1572658.0
1741042620,2167.43,2168.2,2163.86,2164.98,1214490.0
1741042680,2165.04,2172.31,2164.95,2171.44,2092788.0
1741042740,2171.29,2172.25,2165.01,2165.01,1554754.0
1741042800,2164.96,2164.97,2157.64,2157.72,1839888.0
1741042860,2157.68,2159.76,2156.71,2158.41,1263988.0
1741042920,2158.9,2159.74,2153.15,2153.15,1611814.0
1741042980,2152.73,2155.24,2151.03,2155.24,787154.0
1741043040,2154.64,2156.07,2153.8,2155.82,679048.0
1741043100,2156.01,2156.01,2149.77,2151.12,949992.0
1741043160,2151.06,2156.94,2151.06,2156.43,709824.0
1741043220,2156.03,2158.04,2154.07,2155.07,414854.0
1741043280,2155.07,2156.06,2153.64,2153.64,371182.0
1741043340,2153.88,2155.27,2153.07,2153.07,265588.0
1741043400,2153.19,2154.36,2152.85,2154.29,580224.0
1741043460,2154.29,2154.29,2150.07,2152.77,534560.0
1741043520,2152.91,2155.39,2152.13,2155.24,347066.0
1741043580,2155.46,2155.46,2150.64,2151.15,252092.0
1741043640,2151.2,2151.78,2149.06,2151.78,546178.0
1741043700,2151.99,2151.99,2145.49,2149.84,671402.0
1741043760,2149.84,2151.58,2147.71,2151.58,423592.0
1741043820,2151.78,2155.66,2150.92,2155.37,1007462.0
1741043880,2155.19,2155.78,2153.84,2154.85,396346.0
1741043940,2154.79,2155.9,2153.24,2155.79,203594.0
1741044000,2155.95,2158.32,2154.57,2158.32,398266.0
1741044060,2158.37,2158.43,2155.71,2157.94,253524.0
1741044120,2157.29,2159.6,2156.7,2158.43,210678.0
1741044180,2158.48,2162.46,2158.04,2161.81,1083798.0
1741044240,2161.63,2163.14,2160.86,2163.13,426288.0
1741044300,2163.18,2163.3,2160.89,2163.14,297136.0
1741044360,2163.21,2163.78,2161.91,2163.53,278802.0
1741044420,2163.38,2163.38,2158.4,2159.94,578702.0
1741044480,2159.91,2159.91,2154.97,2155.22,624406.0
1741044540,2155.22,2156.11,2154.68,2155.09,373454.0
1741044600,2155.09,2155.09,2152.43,2152.43,453904.0
1741044660,2152.43,2153.74,2150.31,2153.74,677226.0
1741044720,2153.74,2155.29,2152.43,2154.06,186350.0
1741044780,2154.06,2156.0,2153.0,2155.99,109830.0
1741044840,2155.99,2162.11,2155.93,2161.69,1032388.0
1741044900,2162.07,2162.09,2160.65,2160.97,489270.0
1741044960,2160.97,2161.34,2157.95,2158.01,250892.0
1741045020,2157.93,2160.93,2156.29,2160.72,185302.0
1741045080,2160.85,2161.47,2159.01,2161.21,185946.0
1741045140,2161.21,2162.73,2160.48,2161.05,196980.0
1741045200,2161.05,2161.1,2159.35,2159.35,200300.0
1741045260,2159.35,2161.68,2156.73,2161.3,430600.0
1741045320,2161.8,2162.72,2160.12,2161.17,260218.0
1741045380,2161.17,2163.6,2159.9,2162.03,568204.0
1741045440,2161.92,2161.92,2159.27,2159.68,335936.0
1741045500,2159.57,2159.99,2156.39,2156.62,296522.0
1741045560,2156.65,2156.65,2151.09,2153.89,984994.0
1741045620,2153.92,2156.02,2153.39,2156.02,532626.0
1741045680,2156.11,2156.62,2155.19,2156.42,131092.0
1741045740,2156.42,2156.93,2153.19,2153.64,152200.0
1741045800,2153.51,2155.99,2153.49,2154.93,142094.0
1741045860,2154.67,2154.93,2149.77,2149.77,528934.0
1741045920,2149.75,2150.43,2148.01,2148.79,566794.0
1741045980,2149.02,2149.55,2147.6,2149.39,264576.0
1741046040,2149.27,2151.47,2148.55,2150.81,225980.0
1741046100,2150.81,2150.87,2145.51,2147.15,620676.0
1741046160,2147.06,2147.06,2143.7,2145.26,867960.0
1741046220,2145.36,2145.9,2142.65,2142.9,982478.0
1741046280,2142.96,2146.96,2141.9,2146.31,722356.0
1741046340,2146.32,2148.65,2145.88,2148.22,281558.0
1741046400,2148.22,2148.23,2144.62,2145.4,672966.0
1741046460,2145.34,2145.45,2139.35,2140.09,2944238.0
1741046520,2139.95,2145.4,2139.94,2143.96,1125160.0
1741046580,2143.96,2144.92,2140.06,2140.36,780758.0
1741046640,2140.36,2148.13,2140.36,2147.92,491294.0
1741046700,2147.95,2153.84,2147.83,2153.84,741542.0
1741046760,2154.51,2162.94,2154.51,2162.94,1957578.0
1741046820,2162.85,2165.54,2160.89,2162.09,1219892.0
1741046880,2161.63,2165.73,2157.1,2157.35,938638.0
1741046940,2157.68,2157.95,2151.43,2151.57,1096356.0
1741047000,2151.81,2155.26,2151.41,2154.39,721306.0
1741047060,2154.39,2158.7,2154.39,2156.74,487624.0
1741047120,2156.72,2160.04,2155.85,2155.98,497538.0
1741047180,2155.71,2159.43,2154.78,2156.35,587834.0
1741047240,2155.96,2157.26,2153.55,2153.59,306088.0
1741047300,2153.59,2155.82,2151.91,2155.62,362300.0
1741047360,2155.62,2156.42,2149.24,2149.66,692090.0
1741047420,2149.53,2154.89,2149.52,2154.65,476216.0
1741047480,2154.76,2156.14,2152.41,2154.15,479804.0
1741047540,2153.89,2159.36,2153.89,2159.31,430198.0
1741047600,2158.71,2163.3,2155.94,2162.78,689560.0
1741047660,2162.79,2163.83,2155.14,2160.56,1176142.0
1741047720,2159.78,2162.47,2156.19,2156.39,716046.0
1741047780,2156.16,2156.3,2153.28,2153.57,585030.0
1741047840,2153.47,2155.72,2152.32,2154.86,345314.0
1741047900,2154.82,2154.82,2146.27,2146.89,1155026.0
1741047960,2146.8,2147.91,2142.39,2144.68,873424.0
1741048020,2144.77,2146.15,2142.95,2144.63,999892.0
1741048080,2144.39,2147.04,2143.95,2144.39,349020.0
1741048140,2144.29,2147.95,2143.64,2146.46,300852.0
1741048200,2146.69,2149.05,2145.11,2146.17,661412.0
1741048260,2146.28,2149.89,2139.91,2141.07,1108908.0
1741048320,2141.07,2143.7,2137.66,2140.41,1446746.0
1741048380,2140.87,2143.95,2140.11,2140.11,472726.0
1741048440,2139.85,2139.85,2135.01,2137.0,1373934.0
1741048500,2137.01,2139.9,2134.96,2139.9,1253042.0
1741048560,2140.37,2141.52,2136.99,2140.53,710944.0
1741048620,2140.93,2143.57,2140.93,2141.47,561350.0
1741048680,2141.38,2141.81,2138.16,2139.85,489376.0
1741048740,2140.03,2143.6,2138.6,2139.29,744352.0
1741048800,2139.4,2141.0,2136.01,2137.23,580810.0
1741048860,2137.83,2139.14,2132.58,2133.95,1900962.0
1741048920,2134.05,2136.11,2133.13,2134.36,937344.0
1741048980,2134.13,2136.53,2132.03,2133.8,3312618.0
1741049040,2133.86,2133.99,2125.44,2130.0,3589784.0
1741049100,2130.0,2134.16,2130.0,2133.81,2072474.0
1741049160,2133.82,2134.18,2128.59,2131.65,501510.0
1741049220,2131.47,2135.91,2129.83,2133.9,851180.0
1741049280,2132.02,2133.54,2128.43,2133.39,3879912.0
1741049340,2133.55,2134.99,2129.85,2130.11,457758.0
1741049400,2130.17,2130.66,2124.28,2125.18,1213080.0
1741049460,2125.55,2128.19,2123.87,2125.6,1582878.0
1741049520,2125.85,2128.74,2125.85,2127.24,504372.0
1741049580,2126.5,2127.68,2124.77,2127.62,1060794.0
1741049640,2127.94,2133.86,2127.94,2133.86,588838.0
1741049700,2134.19,2134.65,2130.61,2132.04,653776.0
1741049760,2131.75,2133.3,2129.07,2130.24,440712.0
1741049820,2130.04,2131.66,2129.27,2130.53,337442.0
1741049880,2129.99,2130.11,2125.15,2125.6,578868.0
1741049940,2125.44,2126.25,2122.21,2123.89,728202.0
1741050000,2124.12,2128.49,2123.0,2128.28,860652.0
1741050060,2128.49,2131.69,2128.17,2130.88,574998.0
1741050120,2130.88,2130.88,2125.65,2125.65,301436.0
1741050180,2125.65,2129.55,2125.65,2126.82,527234.0
1741050240,2126.72,2127.33,2121.51,2121.99,1572274.0
1741050300,2122.07,2126.68,2122.07,2125.85,942070.0
1741050360,2125.41,2129.61,2122.1,2129.61,730100.0
1741050420,2129.21,2132.93,2128.76,2130.52,804242.0
1741050480,2130.52,2130.52,2121.7,2122.12,1182098.0
1741050540,2122.25,2124.22,2115.93,2117.62,2357554.0
1741050600,2117.24,2118.69,2110.96,2114.3,2068732.0
1741050660,2116.16,2119.11,2113.51,2114.66,1085246.0
1741050720,2114.76,2120.8,2114.57,2114.64,1167284.0
1741050780,2114.83,2116.58,2112.16,2114.64,1116716.0
1741050840,2114.64,2120.15,2112.63,2119.98,734436.0
1741050900,2120.35,2123.67,2119.18,2123.67,689848.0
1741050960,2123.8,2126.6,2122.48,2124.01,981338.0
1741051020,2124.4,2124.4,2119.47,2121.89,396066.0
1741051080,2121.39,2122.95,2113.67,2115.51,700754.0
1741051140,2115.07,2115.14,2107.45,2114.78,2237998.0
1741051200,2114.81,2118.93,2112.17,2115.93,4810948.0
1741051260,2115.93,2118.76,2115.93,2118.05,1208718.0
1741051320,2118.05,2118.52,2113.36,2114.86,548882.0
1741051380,2114.7,2116.04,2112.26,2112.83,1095654.0
1741051440,2112.82,2114.63,2103.41,2103.41,1751458.0
1741051500,2104.41,2106.1,2101.02,2102.61,3115638.0
1741051560,2102.42,2108.1,2102.39,2105.8,1281036.0
1741051620,2105.44,2111.62,2105.44,2107.93,1194478.0
1741051680,2108.12,2119.58,2108.03,2118.58,1140588.0
1741051740,2118.56,2120.52,2117.66,2120.17,942272.0
1741051800,2120.63,2124.99,2120.37,2122.15,1107342.0
1741051860,2121.55,2123.23,2116.58,2116.58,849238.0
1741051920,2117.04,2117.26,2112.07,2113.29,730952.0
1741051980,2113.47,2114.32,2109.32,2111.45,772178.0
1741052040,2111.28,2111.96,2092.09,2103.01,8829456.0
1741052100,2103.11,2107.47,2099.84,2101.17,2482442.0
1741052160,2101.37,2109.11,2100.18,2100.18,1879770.0
1741052220,2100.06,2103.28,2096.16,2098.19,2156482.0
1741052280,2098.33,2101.58,2089.92,2100.22,6150328.0
1741052340,2099.39,2099.39,2056.4,2066.25,20347722.0
1741052400,2065.72,2071.52,2041.96,2058.62,19331104.0
1741052460,2059.44,2064.95,2035.46,2043.03,14451438.0
1741052520,2043.01,2058.71,2043.01,2053.46,6558912.0
1741052580,2053.62,2060.81,2044.39,2046.87,6011552.0
1741052640,2046.8,2060.42,2041.86,2050.83,5111192.0
1741052700,2051.27,2051.93,2025.05,2031.31,12588796.0
1741052760,2027.87,2045.43,2025.22,2042.76,7725902.0
1741052820,2042.77,2053.65,2040.33,2040.65,5428896.0
1741052880,2038.92,2049.76,2037.14,2049.76,5377994.0
1741052940,2050.06,2050.68,2042.12,2045.05,5145350.0
1741053000,2045.74,2063.17,2042.99,2061.94,6246244.0
1741053060,2062.02,2072.79,2056.55,2068.66,6330110.0
1741053120,2068.68,2071.14,2061.94,2067.95,2732934.0
1741053180,2066.87,2070.36,2060.02,2061.31,1843728.0
1741053240,2061.12,2068.56,2059.21,2068.43,1798944.0
1741053300,2068.07,2074.22,2065.9,2066.34,2606272.0
1741053360,2066.26,2068.62,2062.58,2063.0,1833878.0
1741053420,2062.43,2063.82,2054.4,2054.4,2172978.0
1741053480,2054.82,2059.6,2053.53,2058.4,2239644.0
1741053540,2058.83,2058.83,2052.53,2055.08,1190466.0
1741053600,2055.27,2055.56,2049.11,2054.48,2084810.0
1741053660,2054.38,2060.35,2051.01,2060.35,1186064.0
1741053720,2060.35,2068.56,2060.35,2067.01,1767720.0
1741053780,2067.01,2068.74,2060.38,2061.1,1911896.0
1741053840,2060.57,2060.8,2051.13,2052.82,1743286.0
1741053900,2052.91,2055.82,2028.76,2028.76,4000842.0
1741053960,2028.9,2028.9,2001.71,2003.03,19568544.0
1741054020,2003.03,2019.09,2003.03,2014.65,9593660.0
1741054080,2016.77,2031.35,2011.94,2026.88,6216768.0
1741054140,2027.37,2033.79,2024.9,2031.84,4865692.0
1741054200,2032.38,2034.49,2018.57,2020.56,3098468.0
1741054260,2020.77,2033.35,2018.33,2032.09,3401102.0
1741054320,2031.14,2047.18,2030.55,2046.89,4459352.0
1741054380,2047.41,2050.62,2043.35,2050.62,4278836.0
1741054440,2050.11,2053.38,2047.5,2052.62,2285328.0
1741054500,2052.63,2052.75,2039.83,2039.83,2745036.0
1741054560,2039.2,2041.7,2032.89,2037.8,2773138.0
1741054620,2038.44,2041.37,2032.55,2034.09,1959716.0
1741054680,2034.49,2040.11,2030.01,2039.07,2168840.0
1741054740,2038.38,2040.24,2034.24,2034.24,1421392.0
1741054800,2034.24,2035.0,2026.05,2029.1,1947540.0
1741054860,2029.1,2033.41,2024.77,2032.39,1416822.0
1741054920,2032.74,2041.76,2032.0,2040.72,2114814.0
1741054980,2040.49,2047.73,2037.7,2046.33,1767098.0
1741055040,2046.75,2049.95,2040.41,2042.24,3581740.0
1741055100,2042.25,2054.56,2042.11,2054.28,1867324.0
1741055160,2053.81,2058.97,2051.02,2054.72,2151712.0
1741055220,2054.42,2054.53,2044.48,2049.69,1660916.0
1741055280,2049.54,2054.36,2048.97,2049.24,962352.0
1741055340,2049.46,2055.77,2049.06,2054.36,703304.0
1741055400,2054.65,2063.1,2053.92,2062.62,1776918.0
1741055460,2061.66,2063.14,2057.64,2058.24,1307904.0
1741055520,2057.96,2062.07,2055.07,2061.49,909976.0
1741055580,2061.74,2065.31,2060.72,2060.8,1269184.0
1741055640,2061.03,2062.04,2057.73,2061.6,1511628.0
1741055700,2061.95,2065.61,2059.38,2061.3,1351242.0
1741055760,2061.58,2070.06,2058.31,2069.99,1747882.0
1741055820,2069.96,2073.23,2066.59,2066.69,2895766.0
1741055880,2066.43,2068.1,2064.16,2066.43,1071910.0
1741055940,2066.29,2069.33,2064.5,2066.71,795282.0
1741056000,2066.47,2069.93,2061.02,2061.27,1183266.0
1741056060,2060.97,2062.45,2057.97,2060.64,895170.0
1741056120,2061.23,2062.31,2058.22,2060.81,924282.0
1741056180,2060.56,2060.56,2055.2,2059.0,1002454.0
1741056240,2059.05,2062.1,2058.32,2058.37,1312304.0
1741056300,2058.28,2063.96,2056.33,2062.95,693316.0
1741056360,2063.47,2066.13,2062.85,2063.78,651754.0
1741056420,2063.62,2069.58,2062.36,2069.58,719386.0
1741056480,2069.27,2069.27,2064.3,2065.64,545630.0
1741056540,2065.47,2068.39,2064.72,2065.0,532724.0
1741056600,2065.0,2066.41,2060.82,2062.45,628796.0
1741056660,2061.57,2062.79,2060.18,2060.83,494944.0
1741056720,2061.43,2065.05,2059.52,2064.24,535152.0
1741056780,2063.97,2070.06,2062.82,2069.84,1106980.0
1741056840,2069.49,2076.11,2068.58,2076.04,1428540.0
1741056900,2075.9,2080.55,2072.3,2073.45,2178638.0
1741056960,2072.94,2074.93,2071.11,2071.95,1840204.0
1741057020,2071.7,2071.9,2068.8,2069.77,711752.0
1741057080,2069.77,2070.34,2067.34,2067.99,700134.0
1741057140,2067.52,2067.56,2065.44,2066.15,898616.0
1741057200,2066.02,2069.32,2064.52,2069.32,1258032.0
1741057260,2069.74,2074.4,2069.36,2073.75,1096682.0
1741057320,2073.32,2073.32,2069.94,2070.62,592980.0
1741057380,2070.57,2071.66,2066.85,2069.38,582194.0
1741057440,2069.38,2073.62,2068.54,2073.41,440160.0
1741057500,2073.63,2074.09,2067.97,2070.15,581846.0
1741057560,2069.85,2077.73,2069.59,2074.24,885904.0
1741057620,2074.01,2076.89,2072.32,2072.32,754978.0
1741057680,2072.67,2072.67,2068.98,2070.04,832264.0
1741057740,2069.24,2072.8,2068.91,2071.54,322366.0
1741057800,2071.43,2071.74,2065.3,2065.79,1439080.0
1741057860,2065.79,2067.26,2062.97,2064.52,1301014.0
1741057920,2064.21,2065.2,2063.37,2064.24,1017488.0
1741057980,2064.18,2064.18,2060.36,2061.11,1354350.0
1741058040,2060.72,2062.41,2060.08,2062.32,516098.0
1741058100,2062.36,2063.48,2060.04,2060.27,1008144.0
1741058160,2060.27,2060.27,2053.08,2057.61,3184408.0
1741058220,2057.61,2059.36,2056.47,2058.75,550200.0
1741058280,2058.88,2059.84,2057.26,2059.84,636046.0
1741058340,2060.24,2062.35,2058.64,2059.07,417742.0
1741058400,2059.07,2060.57,2056.69,2059.41,351826.0
1741058460,2059.4,2064.3,2057.22,2064.3,767688.0
1741058520,2064.61,2066.08,2063.55,2065.85,923334.0
1741058580,2065.59,2071.18,2064.8,2069.45,832194.0
1741058640,2069.11,2069.11,2063.02,2065.75,447984.0
1741058700,2066.83,2070.22,2064.4,2064.4,1267776.0
1741058760,2064.56,2067.35,2062.54,2066.83,726940.0
1741058820,2066.66,2068.72,2065.47,2068.23,176066.0
1741058880,2067.75,2069.67,2066.43,2068.41,251380.0
1741058940,2068.25,2069.23,2066.84,2068.82,167162.0
1741059000,2068.82,2072.67,2067.49,2072.46,467904.0
1741059060,2072.54,2074.29,2071.65,2072.22,867824.0
1741059120,2071.46,2072.53,2069.57,2070.17,827734.0
1741059180,2070.24,2073.59,2069.57,2073.22,621120.0
1741059240,2073.25,2074.48,2068.81,2068.89,372550.0
1741059300,2068.89,2071.81,2067.36,2069.68,446572.0
1741059360,2069.8,2072.24,2067.79,2067.79,343604.0
1741059420,2067.78,2069.21,2067.02,2067.03,458094.0
1741059480,2067.19,2068.98,2066.11,2066.59,288124.0
1741059540,2066.89,2068.19,2065.42,2065.64,312718.0
1741059600,2065.64,2065.94,2064.07,2064.28,393838.0
1741059660,2064.42,2066.94,2064.24,2064.24,246016.0
1741059720,2063.84,2065.99,2062.35,2062.95,466722.0
1741059780,2062.7,2063.14,2059.25,2059.61,1356362.0
1741059840,2059.79,2062.7,2059.67,2061.27,319834.0
1741059900,2061.36,2061.99,2059.14,2061.38,629740.0
1741059960,2061.44,2061.94,2058.61,2060.73,536756.0
1741060020,2061.08,2067.36,2060.93,2066.4,633640.0
1741060080,2066.64,2067.34,2064.78,2066.09,444876.0
1741060140,2065.49,2068.43,2064.82,2068.11,196222.0
1741060200,2068.25,2076.59,2067.9,2076.59,1229802.0
1741060260,2076.24,2085.72,2074.98,2083.78,3006510.0
1741060320,2083.78,2090.83,2081.77,2086.14,3012248.0
1741060380,2086.07,2086.07,2081.66,2081.66,1287960.0
1741060440,2081.62,2082.61,2079.68,2082.18,950310.0
1741060500,2082.18,2084.29,2076.95,2077.51,651276.0
1741060560,2077.48,2079.23,2077.28,2078.61,474504.0
1741060620,2078.61,2080.72,2078.2,2080.2,648224.0
1741060680,2080.34,2080.34,2074.88,2074.88,541692.0
1741060740,2074.77,2075.55,2073.14,2073.55,483850.0
1741060800,2073.55,2075.93,2070.88,2075.56,739956.0
1741060860,2075.56,2078.17,2074.01,2074.01,550678.0
1741060920,2074.06,2076.46,2070.03,2076.06,849028.0
1741060980,2076.24,2076.34,2072.44,2074.57,854234.0
1741061040,2075.15,2080.36,2074.57,2079.87,699040.0
1741061100,2080.58,2081.83,2074.23,2075.52,1135090.0
1741061160,2075.58,2075.76,2072.61,2074.88,896980.0
1741061220,2074.46,2076.39,2071.82,2074.17,432932.0
1741061280,2073.71,2077.58,2072.99,2076.73,420324.0
1741061340,2077.05,2081.77,2077.05,2080.66,1111512.0
1741061400,2080.91,2082.7,2079.34,2082.64,580288.0
1741061460,2082.22,2083.76,2078.21,2082.96,991108.0
1741061520,2082.86,2084.82,2081.01,2083.42,495470.0
1741061580,2083.47,2084.14,2078.99,2079.81,613790.0
1741061640,2079.81,2083.52,2079.77,2083.22,299500.0
1741061700,2083.32,2085.82,2082.77,2084.16,666342.0
1741061760,2084.15,2090.03,2083.14,2089.27,1179834.0
1741061820,2089.1,2089.76,2085.4,2085.4,1073352.0
1741061880,2085.22,2086.43,2083.01,2084.15,581892.0
1741061940,2083.87,2085.97,2079.7,2080.05,659258.0
1741062000,2079.88,2080.68,2078.23,2079.67,532762.0
1741062060,2079.49,2083.2,2078.39,2080.59,375564.0
1741062120,2080.59,2084.36,2079.82,2082.44,394324.0
1741062180,2082.24,2087.03,2081.51,2086.91,332718.0
1741062240,2086.89,2092.18,2086.64,2088.37,978924.0
1741062300,2088.4,2088.4,2084.85,2085.56,701054.0
1741062360,2085.55,2087.45,2083.89,2086.73,339826.0
1741062420,2086.73,2088.32,2083.39,2083.64,349976.0
1741062480,2083.8,2086.53,2082.78,2085.52,277990.0
1741062540,2085.52,2085.54,2083.51,2084.39,127666.0
1741062600,2084.55,2084.8,2078.78,2079.49,513768.0
1741062660,2079.49,2082.56,2079.49,2081.29,587564.0
1741062720,2081.47,2083.53,2079.93,2081.03,288854.0
1741062780,2081.57,2085.46,2081.25,2083.97,408382.0
1741062840,2084.24,2084.76,2080.51,2081.6,467994.0
1741062900,2081.71,2083.53,2080.81,2082.7,395514.0
1741062960,2083.03,2085.91,2082.22,2085.69,241266.0
1741063020,2086.03,2086.1,2081.87,2082.14,369654.0
1741063080,2082.14,2082.16,2075.98,2079.86,805068.0
1741063140,2079.77,2082.07,2077.79,2082.07,1866286.0
1741063200,2082.38,2086.99,2081.59,2086.01,403358.0
1741063260,2086.06,2087.2,2083.89,2084.35,323406.0
1741063320,2083.96,2086.34,2082.3,2086.03,324132.0
1741063380,2086.01,2087.89,2084.81,2087.43,199664.0
1741063440,2087.43,2088.91,2086.9,2087.85,316574.0
1741063500,2087.8,2088.22,2083.01,2083.01,609120.0
1741063560,2082.94,2085.86,2081.85,2085.86,234562.0
1741063620,2086.02,2086.76,2082.28,2083.93,534120.0
1741063680,2083.7,2085.61,2083.6,2084.49,466772.0
1741063740,2084.86,2086.14,2082.57,2085.2,234016.0
1741063800,2085.26,2086.69,2083.97,2086.69,337754.0
1741063860,2086.76,2089.64,2085.14,2088.07,990128.0
1741063920,2087.97,2091.65,2086.47,2090.9,875600.0
1741063980,2090.9,2090.96,2088.51,2088.51,629048.0
1741064040,2088.18,2088.18,2085.01,2085.62,471092.0
1741064100,2085.49,2087.0,2084.93,2085.93,331258.0
1741064160,2085.82,2087.35,2085.64,2087.05,275082.0
1741064220,2087.05,2088.75,2082.57,2082.57,347200.0
1741064280,2082.83,2083.24,2079.56,2079.56,1061750.0
1741064340,2079.51,2080.82,2077.11,2080.74,870836.0
1741064400,2081.17,2083.2,2078.77,2082.24,444118.0
1741064460,2082.58,2082.79,2077.4,2081.73,642818.0
1741064520,2082.26,2083.62,2079.39,2081.6,994096.0
1741064580,2081.43,2093.51,2080.29,2093.35,1402146.0
1741064640,2092.89,2098.34,2090.15,2095.57,3160112.0
1741064700,2095.55,2104.78,2092.01,2104.28,3616932.0
1741064760,2104.43,2120.15,2103.19,2120.15,8321578.0
1741064820,2120.89,2120.89,2108.12,2108.12,3936128.0
1741064880,2107.45,2110.02,2100.5,2100.5,2209762.0
1741064940,2100.57,2105.14,2099.55,2101.33,1312722.0
1741065000,2101.6,2102.58,2096.83,2099.59,1271614.0
1741065060,2099.25,2101.94,2096.46,2100.96,763448.0
1741065120,2102.25,2102.34,2096.63,2096.97,1280564.0
1741065180,2096.56,2099.0,2093.61,2094.33,1335230.0
1741065240,2093.7,2096.46,2089.81,2093.1,713594.0
1741065300,2093.1,2094.05,2088.6,2091.37,2040418.0
1741065360,2091.14,2094.3,2090.64,2093.35,703314.0
1741065420,2093.35,2094.96,2092.45,2093.26,603636.0
1741065480,2093.69,2094.85,2089.41,2091.35,869766.0
1741065540,2091.46,2093.47,2088.54,2093.47,1066376.0
1741065600,2093.37,2093.8,2089.07,2090.87,480570.0
1741065660,2090.78,2096.05,2090.75,2093.57,579952.0
1741065720,2093.59,2098.56,2093.59,2096.65,1158894.0
1741065780,2096.77,2099.19,2096.77,2098.98,403828.0
1741065840,2100.13,2101.04,2098.23,2099.49,815280.0
1741065900,2099.82,2100.8,2098.27,2099.69,1557618.0
1741065960,2099.69,2103.88,2098.59,2103.4,567926.0
1741066020,2103.23,2104.12,2102.61,2103.3,961724.0
1741066080,2103.21,2105.91,2101.72,2104.07,1598964.0
1741066140,2104.07,2104.94,2102.6,2103.0,425172.0
1741066200,2103.09,2103.11,2099.53,2099.53,752346.0
1741066260,2099.51,2100.93,2098.65,2098.76,470170.0
1741066320,2098.63,2099.49,2096.9,2098.37,412322.0
1741066380,2098.49,2101.31,2097.07,2101.31,338790.0
1741066440,2101.31,2104.35,2098.3,2104.35,475148.0
1741066500,2104.54,2108.5,2103.96,2105.67,724188.0
1741066560,2105.22,2105.22,2097.16,2098.11,953912.0
1741066620,2098.19,2106.28,2098.19,2104.73,470470.0
1741066680,2104.75,2107.68,2102.8,2106.61,371112.0
1741066740,2106.27,2107.15,2104.07,2105.11,356052.0
1741066800,2105.0,2105.05,2102.26,2103.34,331008.0
1741066860,2102.8,2103.98,2101.21,2103.98,415008.0
1741066920,2103.61,2104.64,2101.72,2103.83,293862.0
1741066980,2104.03,2105.64,2103.03,2103.94,147592.0
1741067040,2103.85,2105.42,2101.91,2102.03,294138.0
1741067100,2101.83,2101.86,2099.73,2101.27,365436.0
1741067160,2101.2,2102.03,2098.6,2098.98,288316.0
1741067220,2098.86,2101.99,2098.26,2101.21,340716.0
1741067280,2101.3,2101.3,2098.64,2099.97,273516.0
1741067340,2099.76,2100.34,2098.45,2099.48,317040.0
1741067400,2099.34,2099.87,2098.07,2099.28,708910.0
1741067460,2099.48,2103.33,2099.48,2102.79,477826.0
1741067520,2102.8,2103.61,2101.69,2101.9,287462.0
1741067580,2101.98,2105.57,2101.98,2105.35,409680.0
1741067640,2105.44,2109.64,2105.44,2107.4,1359352.0
1741067700,2107.4,2109.77,2107.38,2109.49,598808.0
1741067760,2109.49,2109.5,2107.47,2108.34,752380.0
1741067820,2108.03,2109.61,2107.32,2108.48,274600.0
1741067880,2108.54,2108.54,2105.53,2107.34,700076.0
1741067940,2107.52,2107.52,2104.89,2105.86,258978.0
1741068000,2105.89,2106.25,2103.28,2103.99,734078.0
1741068060,2104.13,2104.13,2100.94,2102.16,826892.0
1741068120,2102.51,2106.86,2102.01,2106.84,447994.0
1741068180,2107.42,2110.44,2106.77,2110.03,705234.0
1741068240,2110.03,2110.27,2105.55,2106.78,377572.0
1741068300,2106.87,2106.87,2102.68,2106.58,496880.0
1741068360,2106.82,2109.28,2104.57,2104.57,326378.0
1741068420,2104.86,2105.45,2102.43,2105.05,692640.0
1741068480,2105.03,2105.03,2102.65,2102.7,287264.0
1741068540,2102.65,2103.44,2101.4,2102.82,706820.0
1741068600,2102.46,2105.52,2101.57,2105.52,353232.0
1741068660,2105.32,2106.7,2102.44,2103.23,267656.0
1741068720,2103.42,2103.61,2099.64,2100.56,660664.0
1741068780,2100.46,2100.86,2096.32,2097.81,930920.0
1741068840,2097.74,2098.97,2097.24,2097.61,521988.0
1741068900,2097.62,2099.1,2097.0,2098.99,274058.0
1741068960,2098.68,2100.87,2096.65,2096.65,440578.0
1741069020,2096.28,2097.12,2093.45,2094.44,1136734.0
1741069080,2094.57,2095.44,2093.15,2094.52,634472.0
1741069140,2094.35,2096.76,2093.25,2096.31,2082854.0
1741069200,2096.14,2097.52,2093.88,2093.9,371846.0
1741069260,2093.96,2096.19,2092.08,2096.19,334916.0
1741069320,2096.38,2098.83,2095.57,2098.83,491350.0
1741069380,2099.53,2100.98,2098.78,2100.18,625058.0
1741069440,2100.36,2103.3,2099.94,2101.33,269928.0
1741069500,2101.39,2101.7,2098.05,2098.72,491650.0
1741069560,2098.93,2100.52,2098.77,2098.98,209362.0
1741069620,2098.98,2104.01,2098.93,2103.14,345274.0
1741069680,2103.14,2106.99,2102.69,2106.99,366286.0
1741069740,2107.0,2107.99,2104.82,2105.87,526466.0
1741069800,2105.21,2107.99,2103.84,2105.86,418624.0
1741069860,2105.85,2107.24,2103.68,2104.03,305254.0
1741069920,2104.08,2104.43,2100.73,2100.73,289608.0
1741069980,2100.73,2103.33,2099.93,2101.76,424960.0
1741070040,2101.95,2104.39,2100.6,2103.32,258204.0
1741070100,2102.81,2102.81,2098.32,2100.06,430368.0
1741070160,2099.22,2099.24,2097.1,2097.48,281804.0
1741070220,2097.37,2097.52,2095.73,2096.97,318304.0
1741070280,2096.71,2096.97,2094.68,2095.36,382718.0
1741070340,2095.47,2097.5,2093.86,2096.9,391262.0
1741070400,2097.05,2099.22,2097.05,2098.81,202600.0
1741070460,2098.81,2098.81,2095.98,2097.45,657206.0
1741070520,2097.45,2097.54,2093.69,2094.71,284384.0
1741070580,2094.64,2095.46,2093.57,2095.39,515728.0
1741070640,2095.39,2095.62,2094.58,2094.76,276864.0
1741070700,2094.76,2095.07,2092.23,2092.91,414280.0
1741070760,2092.94,2093.77,2090.0,2090.51,1096130.0
1741070820,2090.63,2093.64,2090.63,2093.47,400710.0
1741070880,2093.47,2094.61,2091.07,2093.82,378188.0
1741070940,2093.78,2093.78,2091.86,2092.96,437182.0
1741071000,2092.67,2094.03,2091.11,2094.01,308030.0
1741071060,2094.01,2095.6,2093.8,2095.06,527118.0
1741071120,2095.16,2096.21,2094.19,2094.98,291270.0
1741071180,2094.98,2099.69,2094.51,2097.75,846094.0
1741071240,2097.74,2097.82,2094.88,2095.39,356828.0
1741071300,2095.39,2096.22,2092.39,2092.77,193612.0
1741071360,2092.77,2095.14,2092.77,2094.29,228836.0
1741071420,2094.29,2096.07,2093.87,2096.05,227786.0
1741071480,2096.05,2100.15,2095.91,2098.94,340006.0
1741071540,2098.94,2099.05,2096.57,2096.57,234942.0
1741071600,2096.74,2100.05,2095.79,2100.05,428772.0
1741071660,2100.1,2102.15,2099.31,2099.32,529372.0
1741071720,2099.16,2099.3,2095.07,2095.08,319616.0
1741071780,2095.08,2096.6,2092.94,2093.39,385946.0
1741071840,2093.47,2094.9,2090.39,2094.29,410246.0
1741071900,2094.28,2094.72,2091.01,2091.69,251552.0
1741071960,2091.62,2092.95,2090.59,2092.17,321412.0
1741072020,2091.99,2091.99,2090.61,2091.95,623960.0
1741072080,2091.83,2091.83,2086.38,2087.49,2051188.0
1741072140,2087.86,2088.29,2082.03,2082.03,2149000.0
1741072200,2082.12,2083.12,2073.69,2082.99,5708114.0
1741072260,2083.39,2083.39,2078.66,2080.92,1610626.0
1741072320,2080.83,2082.55,2080.28,2081.64,708722.0
1741072380,2081.64,2081.64,2077.56,2078.78,1043194.0
1741072440,2078.78,2082.15,2078.24,2079.15,541518.0
1741072500,2079.15,2079.39,2071.1,2078.55,2689654.0
1741072560,2078.25,2078.86,2074.37,2078.62,1241616.0
1741072620,2078.34,2078.99,2074.55,2076.53,859182.0
1741072680,2076.53,2077.05,2074.1,2076.82,722838.0
1741072740,2076.86,2079.76,2076.58,2076.65,1267132.0
1741072800,2076.39,2076.86,2068.44,2072.03,2092056.0
1741072860,2072.48,2074.8,2071.59,2073.75,970912.0
1741072920,2073.75,2073.75,2070.78,2071.79,683204.0
1741072980,2072.02,2073.56,2072.02,2073.24,436320.0
1741073040,2073.43,2077.55,2073.35,2075.79,785124.0
1741073100,2075.68,2077.68,2075.27,2076.65,579198.0
1741073160,2076.63,2081.74,2076.1,2080.95,720334.0
1741073220,2080.96,2082.05,2080.38,2080.85,510742.0
1741073280,2080.57,2080.75,2077.84,2080.7,449552.0
1741073340,2080.56,2080.69,2078.12,2078.12,425090.0
1741073400,2078.14,2081.56,2076.23,2081.36,800022.0
1741073460,2081.63,2086.36,2081.08,2085.81,1105230.0
1741073520,2085.47,2085.47,2081.23,2082.68,489528.0
1741073580,2082.49,2085.71,2081.7,2082.08,848034.0
1741073640,2082.12,2084.99,2082.07,2083.15,329288.0
1741073700,2083.23,2083.82,2081.74,2081.74,315692.0
1741073760,2081.76,2081.85,2078.88,2080.68,476806.0
1741073820,2080.55,2083.19,2080.3,2082.98,218252.0
1741073880,2082.49,2084.16,2080.27,2084.14,384310.0
1741073940,2083.99,2085.9,2079.11,2079.24,670934.0
1741074000,2079.49,2079.81,2076.3,2077.04,1073952.0
1741074060,2076.47,2077.67,2075.08,2076.38,457290.0
1741074120,2076.59,2078.47,2076.55,2077.88,293910.0
1741074180,2077.95,2078.95,2076.15,2077.97,970598.0
1741074240,2077.97,2078.16,2073.95,2075.9,984732.0
1741074300,2075.9,2077.01,2073.56,2076.69,528088.0
1741074360,2076.64,2078.58,2074.64,2078.58,601080.0
1741074420,2078.65,2079.43,2077.45,2079.43,1184324.0
1741074480,2079.61,2080.12,2078.25,2079.0,564298.0
1741074540,2079.3,2080.2,2078.14,2078.14,182224.0
1741074600,2077.94,2079.15,2076.1,2079.15,283198.0
1741074660,2079.53,2081.35,2079.49,2080.72,584516.0
1741074720,2080.98,2080.98,2077.3,2080.25,782980.0
1741074780,2080.68,2082.99,2080.39,2081.3,565694.0
1741074840,2081.44,2081.5,2078.61,2078.61,247106.0
1741074900,2078.07,2078.55,2076.09,2077.56,428268.0
1741074960,2077.56,2079.84,2077.56,2079.59,343342.0
1741075020,2079.81,2079.85,2076.87,2076.87,375400.0
1741075080,2076.87,2078.89,2076.67,2076.76,476388.0
1741075140,2076.77,2079.68,2076.77,2079.68,252604.0
1741075200,2079.68,2083.74,2077.85,2083.53,932610.0
1741075260,2083.54,2087.42,2081.09,2085.07,844524.0
1741075320,2085.25,2085.99,2079.74,2079.74,734482.0
1741075380,2079.88,2085.4,2079.8,2084.21,526306.0
1741075440,2084.84,2089.06,2083.22,2087.72,875508.0
1741075500,2087.89,2088.18,2081.73,2081.76,629222.0
1741075560,2081.75,2082.45,2076.51,2078.55,871468.0
1741075620,2078.84,2079.62,2074.68,2075.38,554882.0
1741075680,2075.07,2075.23,2071.81,2072.36,1391510.0
1741075740,2072.82,2074.63,2069.85,2070.96,1301784.0
1741075800,2070.87,2072.44,2070.46,2072.26,1045150.0
1741075860,2072.45,2076.46,2071.6,2075.27,613028.0
1741075920,2075.27,2077.76,2075.15,2076.73,385194.0
1741075980,2076.73,2079.38,2076.73,2079.35,320782.0
1741076040,2079.35,2082.71,2077.61,2082.7,1883296.0
1741076100,2082.47,2084.66,2080.69,2081.47,627788.0
1741076160,2081.89,2086.24,2081.19,2086.19,562802.0
1741076220,2085.84,2091.39,2084.82,2089.99,1392950.0
1741076280,2089.89,2090.15,2087.28,2088.73,1228548.0
1741076340,2089.02,2090.71,2088.5,2089.2,547806.0
1741076400,2089.17,2089.44,2083.73,2085.24,462544.0
1741076460,2084.45,2088.93,2084.28,2088.93,281034.0
1741076520,2088.8,2092.64,2087.77,2091.01,504662.0
1741076580,2090.76,2093.36,2090.18,2091.61,724708.0
1741076640,2091.61,2091.79,2090.1,2090.29,289148.0
1741076700,2090.07,2095.44,2089.61,2094.57,775746.0
1741076760,2094.47,2104.33,2094.3,2099.59,3489206.0
1741076820,2100.29,2100.89,2095.3,2096.26,644696.0
1741076880,2096.78,2097.25,2094.89,2095.11,431164.0
1741076940,2094.97,2096.06,2092.67,2092.67,411792.0
1741077000,2092.86,2095.23,2092.39,2094.56,444170.0
1741077060,2094.38,2102.09,2094.28,2099.7,746620.0
1741077120,2099.64,2103.18,2099.06,2101.0,1785054.0
1741077180,2100.98,2102.76,2098.06,2099.1,594346.0
1741077240,2099.1,2101.24,2098.59,2098.59,560266.0
1741077300,2098.59,2100.53,2095.69,2095.8,522570.0
1741077360,2095.4,2096.41,2094.7,2095.03,726792.0
1741077420,2095.03,2097.94,2093.97,2096.44,316196.0
1741077480,2096.49,2097.17,2092.82,2094.61,391506.0
1741077540,2094.78,2097.51,2093.96,2097.09,265680.0
1741077600,2096.62,2097.79,2094.44,2096.47,671582.0
1741077660,2096.47,2096.47,2093.47,2094.33,1138734.0
1741077720,2094.33,2095.17,2092.64,2093.14,540614.0
1741077780,2092.86,2093.59,2092.5,2092.51,104376.0
1741077840,2092.62,2093.79,2089.28,2090.26,552556.0
1741077900,2090.26,2092.04,2087.16,2087.56,623158.0
1741077960,2087.57,2087.6,2084.45,2086.91,690312.0
1741078020,2087.31,2087.86,2085.91,2087.86,283950.0
1741078080,2087.86,2087.94,2085.15,2087.18,293192.0
1741078140,2087.08,2087.08,2084.15,2084.19,505350.0
1741078200,2084.27,2085.17,2082.81,2084.04,489910.0
1741078260,2084.12,2086.93,2083.12,2085.64,288524.0
1741078320,2085.64,2087.64,2085.46,2086.78,155014.0
1741078380,2087.27,2089.0,2086.65,2087.3,193126.0
1741078440,2087.24,2088.49,2087.05,2087.38,192654.0
1741078500,2087.38,2089.51,2087.38,2089.51,228432.0
1741078560,2089.48,2091.44,2087.85,2091.43,699800.0
1741078620,2091.45,2096.05,2091.45,2095.54,532916.0
1741078680,2095.35,2097.72,2094.47,2097.35,783272.0
1741078740,2097.73,2098.36,2096.96,2098.05,784990.0
1741078800,2098.06,2099.33,2096.36,2097.59,1071664.0
1741078860,2097.59,2098.38,2094.69,2094.93,643302.0
1741078920,2095.18,2097.09,2093.65,2096.16,369090.0
1741078980,2096.42,2099.57,2095.17,2095.46,598172.0
1741079040,2095.54,2098.05,2092.49,2092.85,339406.0
1741079100,2092.77,2093.48,2091.54,2092.72,340306.0
1741079160,2092.52,2093.78,2091.8,2093.23,225462.0
1741079220,2093.13,2094.89,2092.69,2094.89,161676.0
1741079280,2095.18,2095.68,2094.45,2095.66,215382.0
1741079340,2095.45,2096.1,2093.57,2096.1,278558.0
1741079400,2095.95,2105.69,2095.44,2102.59,4212086.0
1741079460,2102.59,2110.63,2101.22,2110.63,3661654.0
1741079520,2110.56,2110.77,2106.22,2106.8,2224968.0
1741079580,2106.85,2106.94,2103.16,2103.87,803018.0
1741079640,2103.67,2103.67,2101.61,2102.18,479044.0
1741079700,2102.18,2103.03,2098.66,2098.86,453424.0
1741079760,2098.91,2100.45,2096.03,2096.24,596222.0
1741079820,2096.28,2096.32,2093.73,2095.44,636422.0
1741079880,2095.15,2097.64,2093.19,2096.64,1190548.0
1741079940,2096.64,2096.64,2093.63,2093.67,381312.0
1741080000,2094.01,2094.57,2091.37,2092.11,507410.0
1741080060,2092.37,2092.37,2087.62,2089.43,1129082.0
1741080120,2089.65,2090.43,2084.89,2085.72,907180.0
1741080180,2085.97,2089.45,2085.83,2088.4,498856.0
1741080240,2088.24,2088.72,2086.4,2086.59,466570.0
1741080300,2086.63,2087.1,2083.87,2085.25,415610.0
1741080360,2085.25,2087.7,2084.68,2087.39,250708.0
1741080420,2087.39,2090.33,2087.23,2090.33,641538.0
1741080480,2090.05,2090.21,2087.36,2089.55,281734.0
1741080540,2089.55,2091.51,2088.74,2091.46,192400.0
1741080600,2091.21,2092.43,2090.16,2092.2,239090.0
1741080660,2092.25,2092.58,2088.8,2089.95,217532.0
1741080720,2089.51,2090.68,2086.87,2090.38,460472.0
1741080780,2090.38,2090.7,2089.19,2089.86,159488.0
1741080840,2089.69,2090.83,2089.11,2089.99,285958.0
1741080900,2089.86,2092.84,2088.34,2092.32,270462.0
1741080960,2092.93,2097.01,2092.66,2096.79,582746.0
1741081020,2096.84,2097.69,2094.45,2095.25,411160.0
1741081080,2095.25,2097.43,2094.48,2096.51,204166.0
1741081140,2096.51,2098.46,2095.44,2097.73,270020.0
1741081200,2097.8,2098.76,2097.27,2097.54,183930.0
1741081260,2097.59,2098.76,2096.41,2098.47,213910.0
1741081320,2098.47,2098.76,2097.04,2098.68,350340.0
1741081380,2098.51,2100.24,2098.31,2100.24,588494.0
1741081440,2100.24,2103.45,2100.09,2102.09,569090.0
1741081500,2102.13,2103.6,2100.31,2100.44,463792.0
1741081560,2100.44,2100.54,2098.69,2099.32,335288.0
1741081620,2099.25,2100.07,2098.31,2099.27,225538.0
1741081680,2098.92,2098.92,2096.19,2097.24,343658.0
1741081740,2097.44,2097.93,2096.0,2097.12,191354.0
1741081800,2096.89,2096.89,2093.85,2093.85,385478.0
1741081860,2093.88,2093.88,2091.01,2092.76,405986.0
1741081920,2092.88,2093.77,2091.53,2091.78,270394.0
1741081980,2092.04,2092.82,2090.06,2092.66,294082.0
1741082040,2092.77,2093.14,2091.0,2091.52,173696.0
1741082100,2091.52,2091.52,2089.84,2090.53,836778.0
1741082160,2090.53,2091.39,2088.62,2090.51,320720.0
1741082220,2090.51,2091.03,2088.89,2088.93,177288.0
1741082280,2088.93,2089.61,2088.34,2088.4,312156.0
1741082340,2088.43,2089.97,2086.27,2086.29,538176.0
1741082400,2086.54,2086.98,2082.83,2084.91,946196.0
1741082460,2084.91,2088.23,2084.01,2087.04,514898.0
1741082520,2087.44,2089.86,2086.16,2087.18,462556.0
1741082580,2087.02,2087.28,2085.14,2086.69,399244.0
1741082640,2086.69,2092.81,2086.69,2092.2,1058234.0
1741082700,2091.82,2093.21,2091.5,2092.9,332534.0
1741082760,2093.33,2093.89,2089.52,2090.55,285400.0
1741082820,2090.54,2092.99,2089.12,2092.84,212358.0
1741082880,2092.84,2093.57,2090.12,2090.34,316970.0
1741082940,2090.25,2091.24,2089.45,2090.61,253934.0
1741083000,2090.61,2090.74,2087.57,2087.68,307428.0
1741083060,2087.68,2088.53,2086.72,2088.31,344764.0
1741083120,2088.29,2090.56,2088.29,2090.3,502892.0
1741083180,2090.33,2091.45,2089.16,2089.94,311906.0
1741083240,2089.72,2092.31,2089.05,2091.81,220994.0
1741083300,2091.81,2091.95,2090.36,2091.31,146230.0
1741083360,2090.93,2094.82,2089.94,2094.58,412504.0
1741083420,2094.47,2095.63,2090.57,2090.57,415214.0
1741083480,2090.56,2090.76,2083.83,2084.43,911966.0
1741083540,2084.43,2086.93,2082.37,2083.5,495558.0
1741083600,2083.07,2083.31,2077.9,2082.15,2132432.0
1741083660,2082.63,2084.03,2081.07,2081.38,431010.0
1741083720,2081.67,2085.54,2081.33,2085.54,372828.0
1741083780,2085.8,2087.7,2084.85,2085.01,394152.0
1741083840,2085.01,2086.67,2083.53,2083.54,225202.0
1741083900,2083.54,2085.61,2082.69,2085.3,285760.0
1741083960,2085.36,2089.66,2084.7,2088.69,384422.0
1741084020,2089.05,2090.69,2087.88,2089.21,403658.0
1741084080,2089.22,2091.97,2088.73,2091.97,383256.0
1741084140,2091.97,2091.97,2088.14,2088.47,227428.0
1741084200,2088.07,2089.64,2086.4,2089.14,319294.0
1741084260,2089.14,2094.66,2088.56,2093.78,502834.0
1741084320,2093.78,2096.41,2090.97,2091.59,693356.0
1741084380,2091.83,2092.19,2088.62,2090.39,334036.0
1741084440,2090.16,2095.23,2089.94,2094.15,346790.0
1741084500,2093.65,2095.38,2092.39,2092.81,270018.0
1741084560,2092.81,2095.71,2091.31,2094.95,288066.0
1741084620,2095.21,2097.64,2094.72,2096.14,564510.0
1741084680,2096.14,2100.0,2095.52,2098.85,884162.0
1741084740,2098.85,2099.14,2095.6,2095.8,499398.0
1741084800,2096.12,2099.93,2095.01,2099.93,757930.0
1741084860,2099.94,2101.7,2099.03,2100.62,1208714.0
1741084920,2100.42,2101.71,2098.45,2098.45,1019510.0
1741084980,2098.09,2098.93,2095.7,2096.72,488218.0
1741085040,2096.41,2097.72,2095.9,2096.54,160856.0
1741085100,2096.45,2097.62,2095.62,2097.34,246252.0
1741085160,2097.34,2100.7,2097.34,2099.51,411578.0
1741085220,2099.39,2106.65,2098.71,2106.09,1037622.0
1741085280,2105.65,2105.65,2101.69,2103.29,763716.0
1741085340,2103.22,2103.22,2101.38,2102.6,166758.0
1741085400,2102.6,2103.0,2101.16,2102.12,713668.0
1741085460,2102.02,2102.02,2099.45,2099.56,349558.0
1741085520,2099.35,2101.33,2098.93,2099.57,344930.0
1741085580,2099.57,2100.62,2098.4,2099.15,232434.0
1741085640,2099.02,2102.4,2098.08,2102.4,289752.0
1741085700,2102.55,2103.91,2101.78,2102.85,334534.0
1741085760,2102.85,2102.99,2099.2,2099.95,308266.0
1741085820,2099.73,2101.07,2098.32,2098.78,202854.0
1741085880,2098.78,2100.35,2097.67,2099.85,307956.0
1741085940,2099.78,2100.23,2099.01,2099.32,93016.0
1741086000,2099.32,2099.53,2097.35,2097.49,342132.0
1741086060,2097.48,2097.75,2096.22,2096.32,331386.0
1741086120,2096.54,2097.76,2095.86,2096.3,360976.0
1741086180,2096.36,2099.64,2094.93,2099.38,338494.0
1741086240,2099.39,2099.39,2096.07,2096.07,318966.0
1741086300,2095.74,2098.9,2095.28,2095.28,388734.0
1741086360,2095.28,2099.77,2095.07,2099.14,401292.0
1741086420,2099.85,2102.43,2098.74,2102.37,414578.0
1741086480,2102.37,2104.16,2101.57,2102.68,606052.0
1741086540,2102.68,2102.68,2100.64,2101.74,200260.0
1741086600,2101.74,2106.08,2101.34,2105.71,942724.0
1741086660,2105.66,2112.8,2105.27,2112.33,2462428.0
1741086720,2112.07,2116.98,2110.35,2113.4,1542902.0
1741086780,2113.22,2113.41,2109.11,2109.48,630164.0
1741086840,2109.59,2109.59,2105.57,2106.95,957524.0
1741086900,2106.95,2107.39,2104.14,2104.76,587820.0
1741086960,2104.81,2105.99,2104.14,2104.7,392998.0
1741087020,2104.69,2107.86,2103.53,2107.86,531514.0
1741087080,2107.91,2109.47,2106.93,2107.9,1009588.0
1741087140,2107.9,2109.37,2105.0,2105.0,551390.0
1741087200,2105.0,2105.94,2102.47,2102.5,512748.0
1741087260,2102.59,2104.26,2101.8,2102.23,515538.0
1741087320,2102.36,2102.36,2099.74,2101.06,794782.0
1741087380,2101.14,2101.56,2098.1,2099.1,822076.0
1741087440,2099.1,2102.07,2098.79,2101.55,332870.0
1741087500,2101.66,2103.28,2100.96,2101.08,548618.0
1741087560,2101.08,2102.89,2100.69,2101.86,126266.0
1741087620,2101.9,2104.44,2101.9,2104.22,243416.0
1741087680,2104.55,2104.99,2103.85,2104.89,147038.0
1741087740,2104.83,2107.53,2104.83,2107.52,357834.0
1741087800,2107.52,2108.11,2105.53,2105.72,517462.0
1741087860,2105.68,2107.13,2105.17,2105.94,209010.0
1741087920,2106.18,2106.26,2104.59,2104.68,883072.0
1741087980,2104.6,2110.38,2104.41,2109.49,1648832.0
1741088040,2109.27,2111.66,2108.14,2111.56,512248.0
1741088100,2111.82,2111.88,2108.09,2108.09,481424.0
1741088160,2108.41,2110.72,2107.44,2108.84,306346.0
1741088220,2108.89,2113.11,2108.35,2110.52,734432.0
1741088280,2110.44,2112.38,2108.23,2108.56,1359350.0
1741088340,2108.56,2108.64,2106.32,2106.97,287390.0
1741088400,2107.07,2108.68,2106.81,2107.78,303172.0
1741088460,2107.58,2108.38,2106.34,2107.97,172734.0
1741088520,2108.18,2108.18,2104.11,2104.51,529886.0
1741088580,2104.45,2107.23,2104.41,2106.82,288822.0
1741088640,2106.82,2106.82,2104.38,2104.8,127764.0
1741088700,2104.74,2106.55,2104.43,2104.93,345682.0
1741088760,2104.88,2105.45,2103.32,2105.36,345348.0
1741088820,2105.36,2105.36,2102.01,2102.06,273574.0
1741088880,2102.06,2102.86,2101.83,2102.32,499498.0
1741088940,2102.46,2105.3,2102.32,2105.3,189178.0
1741089000,2105.8,2106.49,2103.64,2106.49,176656.0
1741089060,2106.34,2109.79,2106.34,2108.51,776770.0
1741089120,2108.94,2110.36,2108.77,2110.02,436414.0
1741089180,2109.97,2109.97,2106.11,2106.11,179172.0
1741089240,2106.08,2106.34,2105.01,2105.6,146302.0
1741089300,2105.6,2105.93,2104.05,2104.06,229882.0
1741089360,2104.06,2104.06,2098.07,2101.19,1061408.0
1741089420,2101.19,2102.14,2100.97,2100.97,242362.0
1741089480,2100.93,2103.39,2100.37,2101.89,807746.0
1741089540,2101.89,2101.89,2100.16,2100.21,133408.0
1741089600,2100.36,2100.69,2098.68,2099.39,567912.0
1741089660,2099.24,2099.38,2095.6,2097.11,1374204.0
1741089720,2097.16,2098.56,2096.1,2096.72,384690.0
1741089780,2096.88,2099.98,2096.57,2099.69,919840.0
1741089840,2099.68,2100.09,2098.11,2099.47,200644.0
1741089900,2099.46,2099.65,2096.23,2096.23,259520.0
1741089960,2096.2,2096.34,2093.86,2094.64,826114.0
1741090020,2094.2,2096.27,2093.4,2093.4,726222.0
1741090080,2093.35,2094.92,2092.78,2094.32,782068.0
1741090140,2094.32,2094.32,2090.88,2092.54,583190.0
1741090200,2092.58,2095.69,2092.58,2094.42,760018.0
1741090260,2094.31,2095.08,2093.44,2093.44,342812.0
1741090320,2093.14,2093.57,2091.6,2091.61,300794.0
1741090380,2091.61,2091.62,2088.36,2089.69,827490.0
1741090440,2089.69,2093.32,2088.39,2093.08,337714.0
1741090500,2092.94,2093.01,2090.51,2091.1,498094.0
1741090560,2090.87,2091.18,2087.03,2088.69,553984.0
1741090620,2088.55,2091.65,2087.69,2091.47,529270.0
1741090680,2091.52,2092.07,2088.62,2088.62,299650.0
1741090740,2088.78,2090.84,2087.89,2088.87,410412.0
1741090800,2089.02,2091.44,2088.89,2091.22,326832.0
1741090860,2091.22,2094.35,2090.53,2094.34,382786.0
1741090920,2094.05,2094.05,2088.66,2088.66,266320.0
1741090980,2088.66,2090.71,2087.47,2090.09,611670.0
1741091040,2090.07,2090.07,2083.52,2084.61,1420000.0
1741091100,2083.83,2086.45,2081.71,2086.45,1540774.0
1741091160,2086.42,2089.27,2084.74,2089.07,508182.0
1741091220,2088.71,2089.83,2086.01,2086.54,421320.0
1741091280,2086.04,2087.05,2084.08,2085.55,384340.0
1741091340,2085.59,2087.52,2085.01,2086.36,386810.0
1741091400,2085.95,2088.53,2084.43,2086.67,768264.0
1741091460,2086.72,2091.01,2086.72,2090.72,676690.0
1741091520,2090.72,2092.5,2090.09,2090.14,775390.0
1741091580,2090.14,2092.68,2088.88,2091.97,1040082.0
1741091640,2092.36,2092.62,2090.19,2091.68,289376.0
1741091700,2091.89,2095.73,2091.19,2095.52,969996.0
1741091760,2095.52,2096.6,2093.67,2094.35,725258.0
1741091820,2094.29,2095.15,2093.07,2093.07,266144.0
1741091880,2093.07,2095.46,2090.93,2093.85,2451982.0
1741091940,2093.82,2094.89,2093.38,2094.69,434592.0
1741092000,2094.69,2099.97,2094.69,2099.97,705526.0
1741092060,2099.74,2102.24,2098.32,2099.38,1359730.0
1741092120,2099.45,2102.02,2099.35,2100.22,619532.0
1741092180,2099.85,2103.22,2098.68,2101.95,631874.0
1741092240,2102.11,2105.49,2100.88,2104.41,784286.0
1741092300,2104.5,2106.95,2103.7,2105.8,903348.0
1741092360,2105.97,2110.89,2105.97,2109.68,1586098.0
1741092420,2109.65,2110.85,2107.57,2110.85,678666.0
1741092480,2110.85,2111.86,2104.44,2104.44,2889898.0
1741092540,2104.57,2106.01,2102.86,2103.81,1124502.0
1741092600,2103.72,2107.39,2103.72,2107.18,708830.0
1741092660,2107.04,2108.6,2103.16,2103.72,389560.0
1741092720,2103.92,2104.9,2102.85,2103.74,446710.0
1741092780,2103.44,2104.47,2100.89,2101.6,612918.0
1741092840,2101.6,2101.89,2099.8,2101.01,622912.0
1741092900,2101.12,2101.53,2100.02,2100.58,289870.0
1741092960,2100.25,2103.99,2098.86,2103.2,1907620.0
1741093020,2103.16,2105.27,2102.93,2104.21,416772.0
1741093080,2104.21,2104.8,2102.68,2103.17,196074.0
1741093140,2102.93,2103.39,2101.72,2102.68,196746.0
1741093200,2102.46,2102.59,2099.29,2099.82,405496.0
1741093260,2099.82,2101.5,2094.87,2095.84,928212.0
1741093320,2095.85,2095.93,2090.22,2092.97,1747298.0
1741093380,2093.21,2095.4,2092.49,2092.96,627370.0
1741093440,2092.61,2095.94,2091.86,2093.0,433178.0
1741093500,2092.91,2096.82,2092.91,2096.82,363982.0
1741093560,2096.82,2098.28,2094.82,2098.1,359740.0
1741093620,2097.71,2097.71,2094.07,2094.07,285424.0
1741093680,2093.77,2093.77,2091.12,2092.52,861440.0
1741093740,2092.52,2092.52,2088.13,2088.79,747570.0
1741093800,2088.17,2088.45,2082.96,2084.1,2214122.0
1741093860,2084.61,2087.36,2084.08,2086.73,716056.0
1741093920,2086.46,2086.82,2083.15,2083.15,594160.0
1741093980,2083.04,2084.07,2078.4,2082.0,2172706.0
1741094040,2081.67,2082.99,2078.67,2082.99,1007362.0
1741094100,2082.87,2087.52,2081.39,2086.65,869390.0
1741094160,2086.46,2089.77,2085.03,2088.18,565150.0
1741094220,2087.88,2088.22,2085.71,2086.45,332224.0
1741094280,2086.45,2086.45,2081.81,2081.81,363484.0
1741094340,2081.9,2082.12,2078.19,2078.82,1071234.0
1741094400,2079.05,2080.44,2070.0,2072.32,6150614.0
1741094460,2072.32,2072.77,2066.79,2070.84,4418884.0
1741094520,2071.05,2074.54,2070.02,2070.33,1805122.0
1741094580,2070.83,2078.38,2070.33,2074.52,2066744.0
1741094640,2074.52,2077.55,2073.14,2075.32,2103246.0
1741094700,2075.11,2075.22,2071.75,2073.64,1616040.0
1741094760,2073.05,2074.2,2070.18,2074.01,884782.0
1741094820,2074.14,2076.89,2071.81,2071.81,1104074.0
1741094880,2072.15,2072.6,2054.07,2058.54,8596938.0
1741094940,2057.82,2062.24,2057.53,2059.37,2618134.0
1741095000,2058.81,2068.98,2052.93,2068.26,4779044.0
1741095060,2068.28,2071.28,2064.23,2066.26,2366446.0
1741095120,2066.82,2069.78,2064.16,2065.8,1304954.0
1741095180,2065.8,2070.15,2063.68,2069.21,1177588.0
1741095240,2069.31,2070.22,2066.82,2068.27,1354370.0
1741095300,2068.77,2069.95,2065.68,2066.14,895642.0
1741095360,2066.14,2069.7,2066.09,2069.7,469528.0
1741095420,2069.41,2069.41,2067.77,2069.04,1182768.0
1741095480,2068.96,2076.6,2068.47,2075.26,2232616.0
1741095540,2074.4,2077.25,2071.57,2071.57,1235408.0
1741095600,2071.56,2072.97,2069.45,2070.68,757838.0
1741095660,2070.54,2074.3,2068.9,2073.97,526980.0
1741095720,2073.97,2083.51,2073.65,2082.31,2160576.0
1741095780,2081.87,2082.22,2078.96,2079.37,884158.0
1741095840,2079.14,2079.72,2076.07,2076.07,534924.0
1741095900,2076.33,2083.77,2075.97,2083.77,1239242.0
1741095960,2083.82,2083.9,2079.7,2080.48,1425280.0
1741096020,2079.97,2079.97,2075.67,2076.41,681466.0
1741096080,2076.69,2081.09,2076.52,2077.48,543880.0
1741096140,2077.48,2078.24,2074.93,2076.01,590172.0
1741096200,2076.05,2076.55,2070.2,2071.9,1414180.0
1741096260,2071.9,2072.01,2064.45,2064.77,2978128.0
1741096320,2064.75,2067.53,2058.69,2062.74,3525246.0
1741096380,2062.88,2067.44,2062.88,2066.47,846506.0
1741096440,2066.4,2068.19,2062.38,2062.48,580572.0
1741096500,2062.84,2063.38,2053.45,2059.62,1581024.0
1741096560,2059.47,2060.69,2056.77,2060.01,868178.0
1741096620,2060.87,2061.49,2058.17,2059.13,980362.0
1741096680,2058.88,2062.72,2057.73,2060.89,647708.0
1741096740,2060.69,2063.36,2060.11,2063.36,867758.0
1741096800,2063.44,2065.07,2061.72,2062.78,1025638.0
1741096860,2062.78,2069.53,2062.78,2067.69,2929154.0
1741096920,2067.67,2068.42,2064.16,2064.95,997740.0
1741096980,2064.41,2066.61,2061.51,2061.52,996308.0
1741097040,2061.52,2064.8,2059.44,2064.8,826406.0
1741097100,2065.16,2068.4,2064.34,2067.37,719144.0
1741097160,2067.35,2075.46,2067.35,2075.46,1486782.0
1741097220,2076.28,2082.22,2076.28,2081.39,2725138.0
1741097280,2080.86,2081.3,2074.61,2075.71,992146.0
1741097340,2075.55,2078.1,2073.93,2076.11,489814.0
1741097400,2075.74,2078.03,2074.11,2074.45,984710.0
1741097460,2074.26,2074.97,2070.14,2071.25,781936.0
1741097520,2071.08,2073.55,2069.49,2073.01,381294.0
1741097580,2073.01,2075.47,2070.94,2074.9,348304.0
1741097640,2075.06,2075.9,2072.96,2073.53,439986.0
1741097700,2073.48,2074.77,2071.14,2074.77,348860.0
1741097760,2075.05,2076.06,2065.6,2065.6,631806.0
1741097820,2065.17,2065.17,2061.14,2061.71,1949326.0
1741097880,2062.12,2065.61,2059.36,2059.36,685428.0
1741097940,2058.66,2060.64,2058.57,2060.23,1070852.0
1741098000,2060.23,2065.07,2056.61,2064.4,1802088.0
1741098060,2064.11,2066.4,2061.43,2065.94,486656.0
1741098120,2065.35,2072.43,2064.1,2071.48,802816.0
1741098180,2071.75,2074.76,2069.31,2074.55,857764.0
1741098240,2074.23,2074.32,2068.82,2068.87,595584.0
1741098300,2067.72,2069.81,2065.07,2065.79,889178.0
1741098360,2064.97,2073.36,2064.39,2071.31,1274806.0
1741098420,2071.31,2071.31,2066.02,2066.02,551216.0
1741098480,2066.06,2067.1,2062.46,2062.84,882852.0
1741098540,2062.84,2065.0,2062.62,2064.38,517480.0
1741098600,2064.65,2079.33,2062.23,2074.82,2498922.0
1741098660,2074.56,2075.14,2057.99,2057.99,2885600.0
1741098720,2058.38,2062.03,2040.59,2043.09,11380370.0
1741098780,2043.73,2053.58,2043.73,2051.57,4137218.0
1741098840,2051.95,2073.1,2051.95,2069.36,6131470.0
1741098900,2069.12,2093.82,2067.09,2088.01,9020656.0
1741098960,2089.91,2132.07,2089.72,2127.21,15950036.0
1741099020,2128.15,2148.0,2121.29,2141.57,12908928.0
1741099080,2143.16,2157.14,2139.55,2140.89,11949260.0
1741099140,2139.53,2147.34,2129.99,2138.3,9215780.0
1741099200,2139.15,2148.64,2131.26,2139.5,5591372.0
1741099260,2139.02,2139.02,2123.2,2132.02,5310874.0
1741099320,2132.35,2132.35,2109.02,2109.72,5875556.0
1741099380,2109.17,2116.67,2100.94,2113.71,11644184.0
1741099440,2113.71,2119.0,2102.56,2114.76,5651484.0
1741099500,2115.94,2119.53,2108.02,2111.84,4086020.0
1741099560,2112.25,2131.9,2112.25,2122.59,4723456.0
1741099620,2122.49,2131.88,2119.96,2123.61,4142424.0
1741099680,2122.4,2130.28,2119.08,2120.81,3757644.0
1741099740,2119.47,2119.47,2107.88,2111.64,3804726.0
1741099800,2113.34,2115.56,2106.37,2112.88,2924978.0
1741099860,2113.76,2116.21,2106.55,2109.73,3866770.0
1741099920,2109.73,2113.27,2105.75,2106.85,2637832.0
1741099980,2105.08,2108.82,2091.75,2095.93,5689870.0
1741100040,2095.42,2101.06,2094.94,2098.41,3548482.0
1741100100,2098.41,2106.77,2098.41,2100.66,1898352.0
1741100160,2100.08,2105.05,2096.24,2099.61,2093524.0
1741100220,2099.5,2101.28,2096.81,2099.86,1664926.0
1741100280,2100.32,2100.32,2089.92,2091.16,2608952.0
1741100340,2090.79,2090.79,2072.85,2077.31,6648656.0
1741100400,2077.03,2077.14,2060.43,2068.82,6086574.0
1741100460,2069.86,2082.75,2069.86,2081.96,3420364.0
1741100520,2083.01,2085.76,2071.9,2073.72,3016146.0
1741100580,2073.85,2073.85,2062.52,2068.06,2871278.0
1741100640,2068.05,2072.69,2068.05,2069.45,2154112.0
1741100700,2069.67,2073.74,2066.1,2070.9,2213158.0
1741100760,2069.21,2073.96,2063.79,2070.37,2504034.0
1741100820,2070.47,2070.47,2062.68,2063.31,2676132.0
1741100880,2063.48,2066.82,2058.96,2062.89,2704994.0
1741100940,2062.89,2064.59,2055.72,2061.76,2057622.0
1741101000,2061.73,2068.88,2058.69,2066.26,2498050.0
1741101060,2065.29,2071.48,2065.11,2068.37,1900748.0
1741101120,2068.43,2076.01,2067.68,2072.73,2101898.0
1741101180,2072.45,2074.63,2066.46,2069.05,1789544.0
1741101240,2069.44,2072.94,2067.51,2069.78,975164.0
1741101300,2069.56,2071.94,2064.59,2071.39,1381914.0
1741101360,2072.16,2073.88,2060.4,2063.27,2014542.0
1741101420,2062.78,2063.05,2055.44,2061.08,2685866.0
1741101480,2060.96,2060.96,2046.45,2051.69,4504564.0
1741101540,2052.32,2055.04,2043.07,2046.85,2330756.0
1741101600,2047.14,2052.45,2037.46,2041.2,6015106.0
1741101660,2041.21,2043.66,2025.3,2033.9,7617296.0
1741101720,2033.11,2042.43,2031.57,2041.12,4237718.0
1741101780,2039.6,2046.37,2038.2,2039.49,2490106.0
1741101840,2039.55,2046.08,2036.08,2044.42,1698128.0
1741101900,2044.42,2047.59,2041.51,2046.45,1878812.0
1741101960,2046.28,2053.34,2043.74,2050.67,2347376.0
1741102020,2050.3,2060.32,2050.3,2052.59,3193122.0
1741102080,2054.37,2056.07,2050.15,2052.31,1985908.0
1741102140,2051.88,2056.83,2049.99,2052.79,1287228.0
1741102200,2052.82,2059.36,2047.46,2057.98,2343554.0
1741102260,2057.69,2063.8,2057.69,2061.31,3213954.0
1741102320,2060.38,2061.21,2054.46,2058.99,1686866.0
1741102380,2059.1,2065.49,2055.65,2064.77,1468282.0
1741102440,2064.76,2066.02,2058.89,2062.74,1492460.0
1741102500,2062.42,2064.82,2060.16,2062.51,1073194.0
1741102560,2062.47,2062.47,2057.46,2061.12,868486.0
1741102620,2062.05,2065.47,2060.47,2063.45,790198.0
1741102680,2063.52,2063.84,2056.62,2062.24,1167046.0
1741102740,2063.0,2063.08,2054.77,2058.21,999092.0
1741102800,2058.31,2058.94,2055.74,2057.98,674104.0
1741102860,2058.35,2079.29,2057.61,2079.29,2765518.0
1741102920,2079.16,2081.27,2067.13,2072.16,3073772.0
1741102980,2072.14,2072.14,2065.23,2065.84,1748660.0
1741103040,2065.67,2075.14,2065.01,2073.89,1746660.0
1741103100,2073.38,2082.69,2070.5,2081.11,1829012.0
1741103160,2081.04,2083.04,2074.07,2074.57,1417872.0
1741103220,2074.96,2076.85,2069.86,2075.16,1224232.0
1741103280,2075.16,2081.54,2075.16,2081.21,1489540.0
1741103340,2080.49,2082.24,2077.43,2079.8,1585114.0
1741103400,2079.82,2080.97,2076.92,2077.5,935920.0
1741103460,2077.42,2080.45,2073.66,2077.51,1275274.0
1741103520,2077.46,2081.37,2076.8,2078.31,1611326.0
1741103580,2078.01,2078.65,2072.51,2074.31,1461148.0
1741103640,2074.12,2074.89,2071.63,2071.79,924922.0
1741103700,2072.14,2075.4,2070.6,2074.9,1274016.0
1741103760,2074.3,2078.94,2073.85,2078.94,626490.0
1741103820,2078.79,2078.94,2074.66,2077.18,783508.0
1741103880,2075.87,2077.32,2069.57,2070.86,1024410.0
1741103940,2071.19,2074.09,2070.39,2073.47,803754.0
1741104000,2073.73,2076.03,2070.17,2076.02,1180680.0
1741104060,2075.95,2075.95,2064.82,2064.82,1749024.0
1741104120,2064.65,2069.64,2061.35,2069.63,1889162.0
1741104180,2069.57,2074.25,2069.57,2070.09,905814.0
1741104240,2070.81,2070.81,2064.87,2065.73,771492.0
1741104300,2065.73,2065.86,2062.38,2064.34,945974.0
1741104360,2063.77,2065.69,2057.93,2064.12,1775566.0
1741104420,2064.51,2066.97,2060.07,2061.0,896086.0
1741104480,2060.9,2061.05,2052.86,2055.24,2647314.0
1741104540,2055.06,2056.62,2052.52,2056.49,1237394.0
1741104600,2057.2,2059.54,2052.74,2055.51,1474274.0
1741104660,2055.49,2065.04,2054.93,2062.68,1182204.0
1741104720,2062.44,2068.59,2061.07,2068.2,902518.0
1741104780,2068.2,2068.9,2064.72,2068.9,968504.0
1741104840,2068.9,2072.85,2066.74,2069.66,1855018.0
1741104900,2069.02,2075.59,2068.13,2072.66,1800854.0
1741104960,2072.66,2075.15,2065.94,2065.94,752378.0
1741105020,2065.9,2068.36,2062.89,2062.89,1037286.0
1741105080,2062.73,2063.47,2058.19,2059.2,1393610.0
1741105140,2058.82,2059.5,2055.19,2059.5,887538.0
1741105200,2059.47,2066.31,2057.75,2063.44,1583364.0
1741105260,2063.19,2065.7,2061.58,2062.64,956002.0
1741105320,2062.68,2064.82,2055.88,2064.82,1440492.0
1741105380,2064.6,2066.25,2055.93,2056.77,2342978.0
1741105440,2056.2,2057.11,2053.12,2055.26,1136094.0
1741105500,2055.26,2056.24,2050.0,2054.57,2327212.0
1741105560,2054.94,2056.88,2051.47,2055.02,1087872.0
1741105620,2055.46,2055.46,2038.35,2038.35,5194740.0
1741105680,2038.24,2042.99,2035.96,2038.95,2748686.0
1741105740,2038.97,2038.97,2015.52,2024.01,10426352.0
1741105800,2024.01,2034.08,2020.96,2029.25,5154238.0
1741105860,2029.25,2032.11,2020.0,2025.6,3374384.0
1741105920,2025.66,2033.11,2016.97,2027.61,3503758.0
1741105980,2028.42,2031.49,2022.96,2027.03,2888892.0
1741106040,2028.75,2030.17,2023.26,2024.32,2230030.0
1741106100,2024.56,2024.56,1984.92,1995.28,20589032.0
1741106160,2000.5,2027.07,1992.72,2017.23,16769976.0
1741106220,2019.1,2026.26,2013.94,2026.26,5215974.0
1741106280,2027.22,2029.0,2021.28,2023.22,2895534.0
1741106340,2021.89,2022.75,2017.86,2019.85,2671398.0
1741106400,2020.06,2026.48,2017.12,2022.4,2935002.0
1741106460,2023.03,2024.17,2020.39,2021.98,1616198.0
1741106520,2022.11,2023.72,2019.57,2022.41,1101138.0
1741106580,2022.75,2031.85,2020.91,2031.26,2502482.0
1741106640,2031.76,2039.47,2030.41,2039.47,2813494.0
1741106700,2039.47,2049.3,2037.24,2045.5,3591318.0
1741106760,2045.31,2047.68,2039.25,2041.0,1969700.0
1741106820,2041.84,2047.04,2041.84,2046.38,1721664.0
1741106880,2046.12,2049.82,2040.36,2042.35,1909660.0
1741106940,2042.78,2052.77,2042.33,2051.83,1550762.0
1741107000,2051.83,2060.11,2049.33,2058.7,3025296.0
1741107060,2058.7,2061.68,2052.97,2052.97,2430616.0
1741107120,2052.83,2054.27,2049.85,2053.3,1557134.0
1741107180,2053.29,2067.37,2053.29,2058.11,2771010.0
1741107240,2058.29,2063.47,2056.93,2059.67,1602068.0
1741107300,2059.49,2064.39,2056.1,2063.27,1833292.0
1741107360,2063.27,2066.8,2062.02,2065.95,1555084.0
1741107420,2065.77,2066.15,2062.01,2064.15,1467014.0
1741107480,2064.09,2066.2,2061.06,2065.81,1292810.0
1741107540,2065.46,2065.46,2059.61,2061.0,1085432.0
1741107600,2061.07,2064.04,2059.91,2060.68,1638310.0
1741107660,2060.7,2063.12,2057.62,2062.03,1122198.0
1741107720,2061.19,2075.77,2060.07,2073.59,4446106.0
1741107780,2072.76,2080.94,2071.14,2078.25,3020646.0
1741107840,2078.23,2085.75,2075.76,2075.76,2226636.0
1741107900,2075.67,2079.93,2075.09,2076.01,1927720.0
1741107960,2075.68,2077.99,2073.87,2076.93,1072334.0
1741108020,2076.74,2079.17,2072.94,2074.6,1297642.0
1741108080,2074.17,2074.66,2070.85,2074.1,1292098.0
1741108140,2073.93,2080.36,2073.93,2079.14,2705836.0
1741108200,2078.32,2083.35,2077.36,2081.43,1097328.0
1741108260,2081.82,2083.69,2078.08,2079.63,1073208.0
1741108320,2079.37,2081.05,2078.58,2079.29,634832.0
1741108380,2079.15,2080.14,2074.11,2074.43,782334.0
1741108440,2074.07,2078.23,2073.33,2078.23,733434.0
1741108500,2078.1,2083.25,2075.07,2083.25,1011698.0
1741108560,2083.48,2091.4,2080.08,2088.49,1821328.0
1741108620,2088.25,2092.85,2086.0,2088.19,2377180.0
1741108680,2087.93,2098.94,2087.35,2097.04,4865454.0
1741108740,2098.58,2112.23,2095.77,2108.96,7330098.0
1741108800,2110.55,2119.5,2107.06,2112.1,10756672.0
1741108860,2114.19,2121.94,2110.91,2118.65,3447652.0
1741108920,2119.56,2123.93,2110.56,2110.93,3310488.0
1741108980,2110.65,2111.76,2105.86,2109.54,2966140.0
1741109040,2110.61,2111.09,2105.98,2109.27,1656014.0
1741109100,2109.07,2117.37,2108.52,2114.69,2260100.0
1741109160,2114.69,2120.59,2114.43,2119.31,1714860.0
1741109220,2119.32,2121.52,2117.52,2120.38,1211234.0
1741109280,2120.31,2121.93,2117.66,2118.06,1284998.0
1741109340,2118.34,2120.06,2116.72,2119.72,825652.0
1741109400,2119.72,2125.51,2115.25,2115.7,2367692.0
1741109460,2116.5,2117.18,2111.27,2114.28,1954204.0
1741109520,2114.28,2116.44,2110.96,2114.97,1538650.0
1741109580,2114.7,2115.34,2109.93,2115.34,1807268.0
1741109640,2115.36,2116.83,2112.21,2114.88,778192.0
1741109700,2114.59,2117.26,2112.55,2115.45,960148.0
1741109760,2115.53,2122.86,2115.53,2119.87,1557892.0
1741109820,2119.73,2124.17,2118.29,2121.01,1410802.0
1741109880,2120.75,2127.85,2119.7,2127.85,1534198.0
1741109940,2127.04,2127.04,2121.47,2122.01,1316808.0
1741110000,2121.86,2133.45,2120.41,2127.48,3246226.0
1741110060,2127.36,2127.36,2114.41,2117.77,2470658.0
1741110120,2117.89,2118.65,2110.92,2113.89,1911210.0
1741110180,2114.2,2118.32,2113.87,2117.3,2096854.0
1741110240,2117.75,2121.63,2114.38,2120.68,1969158.0
1741110300,2120.68,2128.95,2120.22,2128.16,1843630.0
1741110360,2127.77,2133.71,2127.62,2131.94,1812078.0
1741110420,2131.52,2131.7,2127.51,2128.03,944290.0
1741110480,2128.03,2128.56,2121.9,2122.24,784904.0
1741110540,2121.35,2124.44,2121.03,2123.34,735748.0
1741110600,2123.34,2123.54,2117.99,2118.26,1223074.0
1741110660,2119.13,2121.55,2118.17,2118.66,1048392.0
1741110720,2117.95,2117.95,2113.31,2115.26,1338366.0
1741110780,2115.4,2120.03,2114.9,2119.57,942844.0
1741110840,2119.57,2122.31,2119.18,2120.37,595666.0
1741110900,2120.3,2125.18,2120.3,2122.23,1070374.0
1741110960,2122.64,2122.68,2118.45,2119.02,436336.0
1741111020,2118.71,2118.95,2116.13,2116.69,656296.0
1741111080,2116.57,2116.97,2113.76,2114.85,794990.0
1741111140,2114.82,2117.7,2112.57,2117.7,467882.0
1741111200,2117.47,2119.61,2114.02,2114.4,1195610.0
1741111260,2114.46,2114.73,2108.96,2113.43,2859414.0
1741111320,2113.34,2115.99,2111.49,2113.6,1454680.0
1741111380,2113.6,2119.43,2113.6,2119.43,905778.0
1741111440,2119.6,2119.6,2115.91,2118.46,2528966.0
1741111500,2118.17,2122.45,2115.87,2121.5,1583604.0
1741111560,2122.93,2127.41,2120.24,2120.94,859208.0
1741111620,2121.5,2125.68,2120.85,2122.1,663190.0
1741111680,2122.11,2131.45,2121.84,2130.8,1152552.0
1741111740,2131.4,2133.2,2127.61,2130.58,860666.0
1741111800,2130.44,2136.07,2129.66,2136.07,1153592.0
1741111860,2135.87,2137.03,2129.06,2130.75,1370838.0
1741111920,2130.29,2137.48,2130.29,2136.4,1985186.0
1741111980,2135.96,2138.19,2134.93,2135.17,1006314.0
1741112040,2135.16,2142.19,2135.16,2141.51,2040570.0
1741112100,2141.51,2143.96,2133.58,2134.8,2536600.0
1741112160,2134.64,2139.99,2133.6,2133.6,931536.0
1741112220,2133.6,2134.72,2130.92,2130.92,862848.0
1741112280,2130.92,2133.43,2126.51,2132.9,1231260.0
1741112340,2133.41,2134.99,2131.67,2132.19,693670.0
1741112400,2132.28,2132.93,2128.77,2130.41,635902.0
1741112460,2130.61,2132.01,2128.41,2129.7,817376.0
1741112520,2129.55,2131.44,2126.37,2126.89,2389238.0
1741112580,2127.24,2128.3,2121.99,2124.15,3418268.0
1741112640,2124.01,2124.64,2121.64,2124.1,573156.0
1741112700,2124.49,2125.64,2122.15,2125.64,1476302.0
1741112760,2125.64,2127.5,2124.49,2126.66,489246.0
1741112820,2126.66,2126.85,2123.19,2123.5,394742.0
1741112880,2123.49,2123.89,2121.61,2121.88,734400.0
1741112940,2122.12,2124.02,2120.01,2123.63,420598.0
1741113000,2123.53,2123.64,2117.26,2118.65,1291470.0
1741113060,2118.33,2122.31,2118.33,2122.31,618840.0
1741113120,2122.43,2127.12,2122.07,2125.1,2350316.0
1741113180,2125.01,2128.15,2123.41,2127.1,938792.0
1741113240,2127.34,2130.18,2127.34,2128.93,729606.0
1741113300,2128.89,2132.78,2127.46,2131.81,735758.0
1741113360,2132.05,2132.05,2128.07,2128.94,448990.0
1741113420,2128.64,2131.07,2127.01,2131.07,302368.0
1741113480,2131.22,2133.13,2128.56,2131.14,324988.0
1741113540,2131.11,2133.56,2131.11,2133.4,373028.0
1741113600,2133.4,2136.92,2132.95,2135.6,908736.0
1741113660,2135.64,2136.15,2133.53,2135.96,503688.0
1741113720,2136.3,2137.21,2135.32,2135.39,559194.0
1741113780,2135.65,2135.65,2132.61,2133.62,319126.0
1741113840,2133.5,2134.67,2131.2,2134.31,373634.0
1741113900,2134.13,2135.42,2132.2,2134.65,281342.0
1741113960,2134.66,2135.89,2133.47,2134.64,318854.0
1741114020,2134.65,2138.93,2134.17,2138.31,581616.0
1741114080,2138.31,2138.89,2137.3,2137.69,394276.0
1741114140,2137.63,2140.79,2137.55,2137.77,823812.0
1741114200,2137.65,2139.06,2136.07,2137.35,658284.0
1741114260,2137.34,2145.22,2137.14,2145.16,1194292.0
1741114320,2145.53,2146.75,2143.03,2144.87,1416104.0
1741114380,2144.85,2146.99,2144.41,2146.49,848000.0
1741114440,2147.13,2147.18,2143.13,2143.13,774098.0
1741114500,2142.63,2145.71,2142.63,2144.94,672656.0
1741114560,2144.94,2152.42,2144.84,2151.77,1879532.0
1741114620,2151.7,2152.33,2148.08,2151.89,1184130.0
1741114680,2151.85,2152.59,2149.93,2150.01,636226.0
1741114740,2150.0,2150.56,2147.36,2147.64,1599148.0
1741114800,2146.68,2147.82,2143.1,2143.65,2093154.0
1741114860,2143.79,2143.79,2139.58,2142.72,2446616.0
1741114920,2142.76,2155.6,2142.76,2155.1,4431384.0
1741114980,2155.36,2163.89,2152.04,2161.07,3668670.0
1741115040,2161.07,2161.98,2155.67,2159.15,2527252.0
1741115100,2159.15,2160.73,2154.32,2155.16,1852072.0
1741115160,2155.16,2157.09,2150.46,2155.88,1445310.0
1741115220,2156.2,2159.84,2156.2,2159.05,818690.0
1741115280,2159.35,2162.13,2157.35,2160.79,954006.0
1741115340,2160.68,2163.28,2158.9,2160.66,1099064.0
1741115400,2160.66,2164.32,2154.41,2155.61,1595994.0
1741115460,2155.28,2159.21,2153.38,2154.07,2506272.0
1741115520,2154.39,2159.03,2151.83,2158.45,1798482.0
1741115580,2158.28,2162.71,2157.9,2160.7,1245786.0
1741115640,2160.77,2164.6,2160.16,2162.77,1056054.0
1741115700,2163.48,2164.54,2154.11,2156.41,2743352.0
1741115760,2156.25,2161.99,2156.17,2159.76,909486.0
1741115820,2160.24,2161.56,2159.03,2160.78,509430.0
1741115880,2160.78,2162.14,2158.48,2161.18,1471508.0
1741115940,2161.61,2163.87,2156.25,2156.25,903054.0
1741116000,2156.05,2158.99,2151.75,2158.99,981082.0
1741116060,2159.73,2159.89,2155.73,2156.99,555288.0
1741116120,2157.09,2159.12,2155.65,2158.62,334410.0
1741116180,2158.91,2166.87,2158.62,2165.61,2079582.0
1741116240,2165.57,2166.35,2162.48,2164.99,1002698.0
1741116300,2164.97,2166.37,2163.44,2164.64,689820.0
1741116360,2164.42,2165.0,2155.8,2155.8,898292.0
1741116420,2155.76,2157.45,2154.01,2154.56,907074.0
1741116480,2154.56,2156.94,2153.78,2155.86,1251878.0
1741116540,2155.69,2155.69,2150.6,2150.66,1201360.0
1741116600,2151.46,2152.68,2147.34,2152.07,1703146.0
1741116660,2152.28,2152.77,2145.03,2145.51,1258372.0
1741116720,2145.07,2148.07,2144.53,2148.0,1182010.0
1741116780,2147.74,2148.71,2140.47,2142.05,2240078.0
1741116840,2142.08,2145.41,2141.54,2143.82,1052610.0
1741116900,2143.48,2147.15,2143.31,2145.32,884684.0
1741116960,2145.54,2152.28,2145.39,2151.7,700506.0
1741117020,2152.01,2155.26,2151.2,2152.59,1776912.0
1741117080,2152.83,2155.06,2151.24,2153.17,780544.0
1741117140,2153.31,2158.22,2153.31,2158.22,783290.0
1741117200,2158.2,2163.59,2158.2,2161.12,948192.0
1741117260,2161.15,2167.6,2161.01,2165.95,1418848.0
1741117320,2165.84,2169.82,2164.8,2169.59,2084368.0
1741117380,2169.47,2170.91,2168.13,2169.37,1769670.0
1741117440,2169.37,2171.76,2168.57,2168.73,1252044.0
1741117500,2168.77,2170.54,2166.89,2170.54,728302.0
1741117560,2170.29,2174.0,2169.09,2169.14,1246676.0
1741117620,2169.4,2170.03,2165.25,2165.35,772334.0
1741117680,2165.25,2166.64,2164.52,2166.59,770980.0
1741117740,2166.11,2166.3,2162.97,2165.94,597924.0
1741117800,2165.9,2172.31,2165.9,2172.24,876428.0
1741117860,2172.23,2173.77,2169.57,2173.5,1058788.0
1741117920,2173.56,2173.61,2169.97,2169.97,577176.0
1741117980,2170.27,2171.03,2167.8,2170.27,594500.0
1741118040,2169.79,2171.16,2168.07,2168.07,511838.0
1741118100,2167.96,2170.81,2167.96,2168.27,366854.0
1741118160,2168.5,2171.52,2168.5,2171.26,508944.0
1741118220,2171.42,2171.85,2169.35,2169.35,345086.0
1741118280,2169.34,2170.32,2167.73,2169.97,396568.0
1741118340,2170.26,2172.0,2170.12,2171.75,359326.0
1741118400,2171.75,2171.98,2168.17,2170.28,660608.0
1741118460,2171.07,2177.45,2171.07,2176.72,1546112.0
1741118520,2176.64,2176.64,2172.81,2172.82,1015076.0
1741118580,2172.78,2172.78,2165.91,2167.47,925102.0
1741118640,2167.26,2168.97,2165.33,2168.26,970394.0
1741118700,2168.12,2170.94,2167.15,2170.94,760954.0
1741118760,2170.73,2172.57,2167.61,2172.19,437356.0
1741118820,2172.2,2172.34,2170.26,2170.75,402614.0
1741118880,2170.97,2173.11,2167.3,2168.16,786370.0
1741118940,2167.58,2167.58,2165.65,2167.3,558766.0
1741119000,2167.57,2169.94,2166.93,2169.94,567076.0
1741119060,2169.96,2170.9,2167.69,2170.18,732826.0
1741119120,2170.59,2170.74,2168.06,2170.12,311028.0
1741119180,2170.07,2170.49,2167.26,2167.8,449028.0
1741119240,2167.86,2169.89,2166.65,2169.53,390900.0
1741119300,2169.53,2171.89,2166.32,2168.0,937782.0
1741119360,2168.0,2170.46,2166.22,2169.99,611630.0
1741119420,2170.26,2176.04,2170.26,2175.14,1230660.0
1741119480,2175.14,2175.14,2171.45,2172.65,531554.0
1741119540,2172.84,2173.94,2171.2,2173.66,411498.0
1741119600,2173.83,2180.05,2172.81,2178.09,1435352.0
1741119660,2178.36,2182.3,2176.92,2180.85,1914818.0
1741119720,2180.98,2185.81,2180.28,2184.07,2410440.0
1741119780,2184.25,2191.61,2183.02,2186.69,3590270.0
1741119840,2186.74,2187.58,2185.26,2187.35,876652.0
1741119900,2187.35,2190.0,2185.13,2189.15,2073710.0
1741119960,2188.88,2190.98,2187.59,2190.07,2112570.0
1741120020,2189.88,2191.95,2187.69,2190.3,1207708.0
1741120080,2191.24,2191.24,2185.57,2185.57,2654634.0
1741120140,2185.69,2186.64,2183.88,2185.53,904464.0
1741120200,2186.17,2186.17,2177.26,2177.72,1276418.0
1741120260,2176.96,2178.3,2174.94,2175.32,1473012.0
1741120320,2175.92,2175.92,2171.78,2175.07,1295746.0
1741120380,2175.34,2175.34,2170.62,2170.99,1393894.0
1741120440,2171.79,2172.94,2170.69,2172.23,1797866.0
1741120500,2172.93,2173.95,2169.87,2172.16,975584.0
1741120560,2172.34,2173.56,2170.19,2170.62,538182.0
1741120620,2170.62,2171.04,2166.81,2168.49,1015906.0
1741120680,2168.75,2168.94,2166.11,2166.93,1000670.0
1741120740,2167.15,2168.36,2165.55,2165.78,474346.0
1741120800,2165.78,2167.2,2163.31,2163.31,966098.0
1741120860,2163.57,2165.57,2163.36,2163.43,1224380.0
1741120920,2162.76,2165.2,2161.48,2165.2,1720876.0
1741120980,2165.0,2167.53,2165.0,2166.8,628268.0
1741121040,2166.8,2167.99,2164.39,2165.59,378356.0
1741121100,2166.17,2167.7,2164.41,2164.5,617710.0
1741121160,2163.82,2164.81,2160.1,2161.18,663742.0
1741121220,2160.81,2161.12,2158.65,2159.18,1189730.0
1741121280,2159.29,2159.29,2157.36,2158.67,937210.0
1741121340,2158.78,2161.51,2158.51,2160.97,1861346.0
1741121400,2160.97,2160.97,2150.82,2152.79,2405592.0
1741121460,2152.89,2152.89,2147.31,2148.62,3226148.0
1741121520,2148.81,2149.4,2143.67,2143.67,3508798.0
1741121580,2144.47,2149.17,2144.47,2146.15,1258120.0
1741121640,2145.36,2151.49,2144.04,2151.26,1321878.0
1741121700,2152.28,2155.32,2149.27,2149.27,1131740.0
1741121760,2149.27,2149.82,2146.18,2146.2,1026134.0
1741121820,2146.44,2147.18,2142.19,2142.38,1850718.0
1741121880,2142.34,2142.34,2135.51,2136.1,3069140.0
1741121940,2136.21,2143.1,2135.72,2137.61,4288738.0
1741122000,2138.23,2141.64,2137.01,2138.31,2843422.0
1741122060,2138.37,2139.77,2133.05,2135.2,1296296.0
1741122120,2135.86,2136.42,2127.99,2128.22,5629950.0
1741122180,2128.22,2129.33,2126.01,2126.01,2053884.0
1741122240,2126.01,2133.03,2126.01,2133.03,1215332.0
1741122300,2133.08,2137.05,2133.08,2137.05,1036506.0
1741122360,2137.24,2141.95,2136.94,2141.95,2224694.0
1741122420,2142.34,2143.95,2139.41,2139.45,2652852.0
1741122480,2139.73,2141.48,2138.8,2141.02,939976.0
1741122540,2141.02,2141.2,2139.54,2140.52,630148.0
1741122600,2140.52,2144.36,2138.49,2141.48,1020668.0
1741122660,2141.52,2148.32,2140.77,2147.51,3439340.0
1741122720,2147.51,2147.83,2145.18,2145.18,1972284.0
1741122780,2145.07,2150.49,2145.07,2146.38,894306.0
1741122840,2146.07,2146.86,2145.1,2145.26,261160.0
1741122900,2145.26,2151.76,2145.26,2151.76,933198.0
1741122960,2152.18,2153.76,2151.18,2151.28,940872.0
1741123020,2151.54,2155.23,2151.39,2154.86,923894.0
1741123080,2154.86,2164.07,2154.3,2162.84,1334704.0
1741123140,2161.8,2161.8,2154.66,2155.06,1107650.0
1741123200,2155.01,2156.24,2152.91,2155.76,742708.0
1741123260,2156.16,2161.15,2155.84,2160.0,1191994.0
1741123320,2159.98,2167.43,2159.47,2167.4,2300338.0
1741123380,2167.55,2185.97,2167.12,2185.29,6786686.0
1741123440,2185.28,2200.86,2179.51,2199.08,12002808.0
1741123500,2198.99,2208.95,2196.5,2203.47,3970024.0
1741123560,2203.11,2218.35,2202.16,2215.49,4765450.0
1741123620,2215.22,2216.19,2204.51,2209.94,2579014.0
1741123680,2209.8,2221.03,2209.52,2220.54,2216620.0
1741123740,2220.39,2220.84,2211.07,2215.83,2258264.0
1741123800,2215.6,2215.6,2197.8,2200.78,5219378.0
1741123860,2200.78,2210.86,2199.95,2204.81,1814814.0
1741123920,2204.44,2207.08,2201.38,2203.11,1119238.0
1741123980,2201.75,2203.1,2197.11,2199.01,1325192.0
1741124040,2199.15,2199.92,2194.76,2195.74,980716.0
1741124100,2195.53,2197.43,2189.24,2193.84,2114156.0
1741124160,2193.84,2193.84,2187.73,2190.77,1117810.0
1741124220,2191.22,2195.48,2190.57,2194.78,853696.0
1741124280,2194.89,2195.21,2189.49,2190.64,532054.0
1741124340,2190.64,2191.29,2183.13,2183.2,963238.0
1741124400,2183.2,2183.45,2171.45,2181.74,2404284.0
1741124460,2182.27,2189.92,2181.38,2185.92,1574874.0
1741124520,2185.38,2185.38,2181.1,2183.58,821728.0
1741124580,2183.23,2186.72,2181.16,2186.72,872280.0
1741124640,2186.68,2186.68,2183.27,2185.3,810368.0
1741124700,2185.84,2187.57,2180.47,2180.47,857900.0
1741124760,2180.96,2182.66,2178.37,2180.9,718690.0
1741124820,2180.9,2181.81,2175.27,2175.99,575628.0
1741124880,2175.5,2180.16,2175.47,2179.25,555934.0
1741124940,2178.5,2183.44,2177.24,2183.32,1501340.0
1741125000,2183.32,2185.6,2181.87,2182.18,778508.0
1741125060,2181.67,2183.41,2179.17,2180.6,375844.0
1741125120,2180.82,2181.23,2176.96,2178.98,312732.0
1741125180,2178.98,2179.11,2173.35,2177.82,1017826.0
1741125240,2177.39,2179.35,2176.57,2179.14,486642.0
1741125300,2179.14,2181.69,2177.82,2177.94,226152.0
1741125360,2177.94,2179.57,2177.77,2178.47,201956.0
1741125420,2178.61,2178.96,2174.45,2174.45,395048.0
1741125480,2174.05,2176.38,2172.52,2175.8,366358.0
1741125540,2176.11,2178.69,2176.11,2176.89,200838.0
1741125600,2176.82,2178.0,2172.9,2175.61,427696.0
1741125660,2175.58,2181.42,2174.81,2181.42,689134.0
1741125720,2181.44,2183.86,2179.64,2179.83,682490.0
1741125780,2179.64,2183.21,2179.54,2180.89,556136.0
1741125840,2180.89,2180.89,2174.63,2175.04,438634.0
1741125900,2175.05,2178.74,2174.51,2178.44,352488.0
1741125960,2178.28,2178.28,2171.91,2173.21,456988.0
1741126020,2173.21,2175.2,2171.95,2171.95,307228.0
1741126080,2171.95,2175.47,2171.88,2171.88,246404.0
1741126140,2171.88,2173.19,2168.88,2173.19,1533002.0
1741126200,2173.19,2174.99,2172.43,2173.79,206040.0
1741126260,2172.91,2175.66,2171.31,2175.22,340708.0
1741126320,2174.89,2174.89,2172.35,2172.94,185592.0
1741126380,2172.94,2174.09,2171.14,2171.59,159056.0
1741126440,2171.2,2172.52,2171.2,2172.35,180250.0
1741126500,2172.35,2174.78,2171.48,2174.14,258974.0
1741126560,2174.14,2177.35,2174.12,2177.31,949262.0
1741126620,2177.28,2177.28,2172.11,2173.46,290264.0
1741126680,2173.46,2174.66,2172.54,2173.44,232414.0
1741126740,2173.44,2176.01,2173.34,2174.36,188026.0
1741126800,2174.58,2176.99,2174.58,2176.66,286144.0
1741126860,2176.66,2178.96,2176.16,2177.18,900716.0
1741126920,2177.54,2179.76,2177.52,2178.19,211424.0
1741126980,2178.19,2178.19,2176.88,2177.97,160246.0
1741127040,2177.97,2181.41,2177.77,2180.98,284098.0
1741127100,2181.03,2186.53,2181.03,2181.7,863094.0
1741127160,2181.7,2186.1,2180.71,2184.52,594668.0
1741127220,2184.52,2186.14,2183.01,2183.01,476086.0
1741127280,2182.48,2186.61,2181.51,2182.64,528354.0
1741127340,2182.46,2184.78,2181.0,2181.02,339882.0
1741127400,2181.02,2184.27,2181.02,2183.39,202282.0
1741127460,2183.39,2185.98,2181.34,2181.67,363918.0
1741127520,2181.64,2185.51,2181.57,2182.92,385034.0
1741127580,2182.63,2183.52,2181.36,2181.4,232266.0
1741127640,2181.4,2182.66,2177.57,2180.79,286496.0
1741127700,2181.03,2181.57,2178.92,2180.49,198792.0
1741127760,2180.46,2180.92,2177.15,2178.22,179614.0
1741127820,2178.22,2180.19,2176.76,2178.35,197282.0
1741127880,2179.3,2179.47,2177.65,2179.25,157292.0
1741127940,2179.3,2180.1,2178.61,2179.17,79362.0
1741128000,2179.81,2180.89,2179.03,2180.06,137722.0
1741128060,2180.06,2183.66,2179.02,2180.65,1298448.0
1741128120,2180.65,2182.39,2180.2,2182.32,112384.0
1741128180,2182.32,2183.61,2181.79,2183.34,98288.0
1741128240,2183.32,2183.7,2183.31,2183.32,185698.0
1741128300,2183.32,2183.32,2180.98,2180.98,110732.0
1741128360,2180.98,2181.14,2179.26,2180.99,117914.0
1741128420,2180.99,2180.99,2178.62,2179.49,232574.0
1741128480,2179.65,2181.4,2179.06,2179.76,580868.0
1741128540,2179.76,2181.35,2179.5,2179.58,60956.0
1741128600,2179.66,2179.81,2177.27,2177.41,228226.0
1741128660,2177.41,2177.78,2173.13,2174.39,564558.0
1741128720,2174.2,2174.2,2171.37,2172.18,287240.0
1741128780,2172.17,2175.95,2172.12,2175.45,204844.0
1741128840,2175.45,2177.35,2174.15,2174.93,387860.0
1741128900,2175.02,2176.06,2173.61,2173.61,133910.0
1741128960,2173.51,2175.98,2173.51,2173.67,124238.0
1741129020,2173.68,2174.45,2170.18,2170.95,579206.0
1741129080,2170.84,2171.1,2165.94,2165.94,422576.0
1741129140,2167.16,2171.74,2165.56,2165.61,1278394.0
1741129200,2165.91,2171.91,2165.01,2171.64,1178062.0
1741129260,2171.78,2171.78,2167.38,2167.82,617118.0
1741129320,2168.1,2169.55,2165.73,2168.42,952002.0
1741129380,2168.41,2171.09,2167.89,2170.55,264476.0
1741129440,2170.55,2173.61,2169.63,2169.86,432702.0
1741129500,2169.46,2174.27,2168.51,2173.67,528750.0
1741129560,2173.84,2175.74,2172.55,2173.91,353890.0
1741129620,2173.59,2175.33,2171.69,2174.74,412026.0
1741129680,2174.87,2176.6,2174.82,2176.38,300846.0
1741129740,2176.55,2176.59,2175.22,2176.44,240674.0
1741129800,2176.44,2178.6,2176.43,2178.6,211730.0
1741129860,2178.6,2179.49,2176.9,2177.95,267394.0
1741129920,2177.72,2178.99,2177.35,2177.94,243062.0
1741129980,2177.74,2179.18,2176.88,2177.14,443620.0
1741130040,2177.14,2177.14,2174.94,2176.53,325772.0
1741130100,2176.53,2176.88,2174.07,2174.15,258760.0
1741130160,2174.15,2174.78,2171.53,2171.55,303334.0
1741130220,2171.72,2173.23,2171.38,2171.97,290410.0
1741130280,2171.97,2172.68,2167.73,2167.81,423258.0
1741130340,2168.05,2169.38,2167.77,2168.44,304820.0
1741130400,2168.14,2168.68,2162.96,2162.96,1761720.0
1741130460,2163.12,2164.02,2158.31,2160.88,2601006.0
1741130520,2160.88,2161.64,2159.59,2160.97,1045650.0
1741130580,2160.97,2161.39,2159.13,2161.29,614290.0
1741130640,2161.29,2163.83,2161.28,2162.62,841686.0
1741130700,2162.65,2166.93,2162.65,2165.88,811310.0
1741130760,2166.18,2166.18,2163.0,2163.02,222392.0
1741130820,2163.02,2163.38,2162.0,2162.39,308176.0
1741130880,2163.51,2164.86,2162.69,2164.86,517204.0
1741130940,2164.86,2166.5,2163.99,2166.5,214576.0
1741131000,2166.45,2169.0,2166.11,2166.66,536164.0
1741131060,2166.63,2167.09,2165.55,2166.31,185790.0
1741131120,2166.31,2168.66,2165.39,2168.22,206186.0
1741131180,2168.22,2169.77,2167.77,2169.19,205768.0
1741131240,2168.86,2170.2,2168.01,2168.38,226728.0
1741131300,2168.38,2169.96,2168.01,2169.09,240894.0
1741131360,2169.14,2169.2,2165.59,2165.59,148184.0
1741131420,2165.59,2167.51,2165.45,2167.39,181660.0
1741131480,2167.93,2169.82,2167.63,2168.55,174076.0
1741131540,2168.55,2170.18,2168.11,2169.54,181302.0
1741131600,2169.54,2171.26,2169.54,2170.36,356050.0
1741131660,2170.77,2171.62,2170.23,2170.43,195530.0
1741131720,2170.43,2170.43,2168.59,2168.67,194084.0
1741131780,2168.67,2168.89,2167.34,2168.47,234094.0
1741131840,2168.47,2170.43,2168.14,2170.43,170776.0
1741131900,2170.43,2171.78,2169.27,2171.13,170702.0
1741131960,2171.13,2171.19,2168.87,2170.54,188546.0
1741132020,2170.34,2170.97,2168.69,2168.91,135982.0
1741132080,2168.86,2169.82,2168.76,2169.7,75014.0
1741132140,2169.7,2172.57,2169.7,2172.46,355176.0
1741132200,2172.46,2174.89,2171.97,2174.81,343240.0
1741132260,2174.67,2174.67,2171.53,2171.62,186734.0
1741132320,2171.4,2172.99,2171.4,2172.47,211620.0
1741132380,2172.47,2173.24,2172.47,2173.05,87030.0
1741132440,2173.05,2174.44,2172.53,2172.8,260470.0
1741132500,2172.8,2173.55,2171.16,2171.17,131620.0
1741132560,2171.17,2172.74,2168.31,2170.71,363506.0
1741132620,2170.92,2171.99,2169.86,2170.02,166068.0
1741132680,2169.96,2170.1,2168.45,2169.32,98690.0
1741132740,2169.32,2170.9,2168.88,2170.53,217290.0
1741132800,2170.53,2170.53,2166.76,2166.76,622714.0
1741132860,2166.7,2168.28,2164.57,2168.28,759942.0
1741132920,2168.28,2171.85,2167.5,2170.86,490540.0
1741132980,2170.86,2170.86,2165.83,2166.56,398464.0
1741133040,2166.68,2166.68,2163.44,2166.15,289208.0
1741133100,2166.15,2169.73,2164.47,2164.47,1089036.0
1741133160,2164.43,2166.64,2164.17,2166.6,283864.0
1741133220,2166.6,2170.83,2165.98,2170.12,321892.0
1741133280,2170.02,2170.82,2168.41,2168.8,287998.0
1741133340,2168.52,2169.43,2166.07,2169.03,217660.0
1741133400,2169.38,2173.53,2169.38,2173.28,701870.0
1741133460,2173.4,2175.03,2169.77,2171.41,466468.0
1741133520,2171.35,2174.4,2170.64,2173.81,507600.0
1741133580,2173.81,2174.36,2171.14,2171.35,502752.0
1741133640,2171.35,2172.43,2168.43,2170.64,319260.0
1741133700,2170.93,2174.72,2170.44,2170.62,415060.0
1741133760,2169.13,2171.25,2166.67,2166.67,436744.0
1741133820,2166.41,2167.69,2165.16,2167.19,614630.0
1741133880,2167.27,2170.3,2165.55,2165.55,314990.0
1741133940,2165.56,2166.64,2164.32,2165.31,350102.0
1741134000,2165.31,2168.99,2165.31,2168.92,262850.0
1741134060,2168.55,2168.7,2163.4,2164.72,453268.0
1741134120,2164.72,2166.37,2159.44,2163.55,1090078.0
1741134180,2163.43,2165.1,2162.17,2162.39,244568.0
1741134240,2162.37,2163.65,2161.17,2161.38,197062.0
1741134300,2161.49,2164.19,2161.49,2161.89,249048.0
1741134360,2161.89,2165.14,2161.89,2163.52,248080.0
1741134420,2163.59,2164.52,2161.47,2163.81,207686.0
1741134480,2163.81,2165.0,2163.11,2165.0,110860.0
1741134540,2164.73,2166.45,2164.37,2166.27,99994.0
1741134600,2166.04,2170.67,2165.73,2169.95,723954.0
1741134660,2169.8,2170.33,2165.77,2166.82,509356.0
1741134720,2166.58,2166.58,2162.88,2163.38,245900.0
1741134780,2163.5,2163.79,2159.43,2159.43,303784.0
1741134840,2159.39,2160.91,2155.03,2160.87,1812238.0
1741134900,2160.87,2164.84,2159.46,2164.45,396844.0
1741134960,2164.45,2166.09,2162.18,2163.51,338464.0
1741135020,2163.77,2165.94,2162.53,2165.66,183736.0
1741135080,2165.66,2165.66,2161.27,2161.4,172806.0
1741135140,2161.23,2162.39,2159.83,2160.02,336470.0
1741135200,2160.72,2163.36,2160.02,2162.71,303950.0
1741135260,2162.18,2163.42,2160.3,2161.09,267478.0
1741135320,2160.48,2160.48,2154.63,2157.49,934676.0
1741135380,2157.38,2160.11,2156.23,2159.53,490852.0
1741135440,2159.27,2162.3,2158.56,2161.86,299866.0
1741135500,2161.86,2164.05,2160.96,2163.57,367146.0
1741135560,2163.57,2166.73,2163.38,2164.57,623550.0
1741135620,2164.59,2164.95,2158.43,2158.44,341806.0
1741135680,2158.47,2161.45,2156.69,2156.81,614040.0
1741135740,2156.81,2159.72,2156.72,2157.51,603762.0
1741135800,2157.51,2160.73,2156.7,2157.47,488212.0
1741135860,2157.54,2159.99,2156.92,2157.22,294062.0
1741135920,2157.38,2159.27,2156.95,2158.95,217996.0
1741135980,2159.03,2160.68,2157.91,2160.22,226580.0
1741136040,2159.68,2159.86,2157.22,2157.27,146254.0
1741136100,2157.36,2158.94,2157.36,2158.89,234196.0
1741136160,2158.77,2160.57,2158.76,2159.64,157858.0
1741136220,2159.64,2164.07,2159.47,2161.27,312788.0
1741136280,2161.13,2162.95,2160.61,2162.77,154242.0
1741136340,2162.77,2164.3,2162.76,2164.25,250832.0
1741136400,2164.03,2165.77,2162.84,2163.07,442542.0
1741136460,2163.17,2164.6,2160.86,2161.54,279054.0
1741136520,2161.68,2163.83,2160.17,2160.17,283548.0
1741136580,2159.27,2161.91,2158.11,2160.58,455152.0
1741136640,2160.77,2161.4,2155.51,2155.86,543004.0
1741136700,2155.83,2157.41,2154.15,2154.75,644276.0
1741136760,2154.92,2158.11,2154.64,2157.76,534326.0
1741136820,2157.64,2159.16,2155.02,2156.61,622996.0
1741136880,2156.66,2160.18,2156.19,2159.62,376884.0
1741136940,2159.68,2162.46,2158.41,2158.56,335730.0
1741137000,2158.61,2162.37,2158.61,2161.49,470952.0
1741137060,2161.49,2163.28,2161.06,2162.82,471360.0
1741137120,2162.86,2162.94,2160.28,2162.78,208704.0
1741137180,2162.46,2165.97,2162.38,2163.86,376040.0
1741137240,2163.86,2166.03,2163.48,2163.85,215510.0
1741137300,2163.67,2168.02,2163.67,2168.01,479034.0
1741137360,2167.51,2169.03,2165.01,2169.03,271392.0
1741137420,2169.03,2169.78,2165.8,2165.95,441894.0
1741137480,2166.22,2166.28,2163.9,2163.9,294640.0
1741137540,2163.56,2165.3,2162.62,2162.89,190570.0
1741137600,2162.89,2167.8,2162.89,2166.93,221894.0
1741137660,2166.99,2167.93,2166.88,2167.49,128356.0
1741137720,2167.03,2167.03,2164.3,2165.54,238254.0
1741137780,2165.54,2166.29,2163.34,2166.29,263616.0
1741137840,2166.52,2170.77,2166.52,2168.55,923946.0
1741137900,2168.55,2172.45,2168.38,2172.4,497782.0
1741137960,2172.64,2174.65,2171.28,2174.44,482460.0
1741138020,2174.5,2174.9,2170.67,2174.9,892434.0
1741138080,2175.08,2178.04,2172.72,2173.53,760840.0
1741138140,2173.47,2173.74,2170.61,2170.61,343336.0
1741138200,2170.61,2173.28,2169.43,2169.43,687966.0
1741138260,2169.16,2169.16,2164.51,2168.8,900310.0
1741138320,2168.38,2173.01,2168.33,2171.61,743978.0
1741138380,2171.61,2174.7,2170.07,2173.65,496940.0
1741138440,2173.85,2177.35,2172.57,2177.35,568082.0
1741138500,2177.01,2183.04,2176.96,2178.59,1716468.0
1741138560,2178.59,2179.95,2177.07,2178.26,491986.0
1741138620,2178.26,2179.72,2177.14,2177.43,475078.0
1741138680,2177.32,2178.75,2176.44,2176.57,380192.0
1741138740,2176.57,2178.73,2175.81,2177.02,305588.0
1741138800,2177.08,2177.84,2176.47,2176.72,235704.0
1741138860,2176.46,2176.68,2173.69,2175.27,426268.0
1741138920,2175.07,2176.48,2173.97,2176.36,435380.0
1741138980,2176.36,2178.43,2176.36,2178.07,327172.0
1741139040,2178.07,2179.2,2177.68,2179.13,279016.0
1741139100,2179.13,2180.46,2176.51,2177.11,802406.0
1741139160,2177.02,2178.24,2176.08,2178.16,422518.0
1741139220,2178.22,2181.62,2178.22,2181.02,988800.0
1741139280,2181.02,2185.86,2180.85,2185.86,1472070.0
1741139340,2185.86,2187.98,2183.44,2186.57,1408662.0
1741139400,2186.74,2187.86,2185.14,2186.26,720242.0
1741139460,2186.72,2189.71,2186.72,2187.67,808594.0
1741139520,2187.45,2191.78,2187.18,2187.76,516568.0
1741139580,2187.78,2189.4,2187.3,2189.4,542074.0
1741139640,2188.96,2190.23,2186.83,2189.1,639780.0
1741139700,2189.04,2189.95,2187.77,2188.93,399278.0
1741139760,2189.07,2190.69,2187.44,2190.06,368254.0
1741139820,2190.24,2190.3,2185.16,2185.16,410154.0
1741139880,2185.07,2186.26,2184.24,2185.88,456776.0
1741139940,2185.88,2188.58,2185.87,2188.44,205312.0
1741140000,2188.63,2189.64,2183.56,2185.51,535662.0
1741140060,2185.46,2185.64,2180.66,2181.32,567668.0
1741140120,2181.29,2183.95,2180.53,2183.34,609504.0
1741140180,2183.34,2183.55,2178.78,2180.32,553242.0
1741140240,2180.28,2182.06,2179.28,2180.48,283058.0
1741140300,2180.22,2181.7,2179.68,2181.61,229616.0
1741140360,2181.62,2182.16,2180.36,2181.11,175852.0
1741140420,2181.1,2181.19,2176.27,2177.72,349014.0
1741140480,2177.44,2178.24,2175.78,2177.8,890536.0
1741140540,2177.8,2178.75,2175.29,2178.73,325924.0
1741140600,2178.81,2179.32,2176.59,2177.54,369964.0
1741140660,2177.66,2177.91,2173.56,2173.95,353504.0
1741140720,2174.06,2174.45,2172.23,2173.57,346094.0
1741140780,2173.27,2174.17,2172.31,2172.72,373326.0
1741140840,2172.81,2175.5,2172.81,2174.86,538734.0
1741140900,2174.74,2175.84,2170.26,2170.26,450202.0
1741140960,2170.5,2173.86,2170.19,2172.3,376240.0
1741141020,2172.29,2173.95,2171.86,2172.82,373122.0
1741141080,2172.67,2172.83,2170.35,2170.51,279530.0
1741141140,2170.51,2173.37,2168.97,2172.56,446936.0
1741141200,2172.8,2182.54,2172.51,2182.54,2275596.0
1741141260,2182.54,2186.78,2182.42,2185.78,1058904.0
1741141320,2185.6,2185.6,2180.75,2181.81,682712.0
1741141380,2181.81,2183.85,2180.2,2182.72,359238.0
1741141440,2182.78,2182.89,2178.41,2178.73,398610.0
1741141500,2178.67,2180.94,2177.9,2179.9,613848.0
1741141560,2179.38,2179.38,2176.47,2178.18,423444.0
1741141620,2177.77,2177.77,2172.12,2175.21,519252.0
1741141680,2174.9,2175.43,2172.15,2172.42,259110.0
1741141740,2172.42,2175.08,2171.78,2174.25,383660.0
1741141800,2174.26,2175.84,2172.65,2175.84,311934.0
1741141860,2176.43,2177.99,2173.85,2176.1,470852.0
1741141920,2176.03,2178.88,2174.16,2175.29,406090.0
1741141980,2175.21,2175.21,2171.89,2173.63,336506.0
1741142040,2173.74,2173.74,2167.35,2168.66,996422.0
1741142100,2168.62,2168.75,2165.83,2167.32,554908.0
1741142160,2167.32,2169.03,2165.74,2168.99,499350.0
1741142220,2169.13,2171.4,2167.85,2168.02,411622.0
1741142280,2168.11,2173.24,2167.62,2172.44,455962.0
1741142340,2172.25,2173.1,2170.8,2170.93,212866.0
1741142400,2170.79,2174.28,2170.33,2173.72,266388.0
1741142460,2173.73,2177.35,2173.73,2175.32,356976.0
1741142520,2175.46,2178.96,2174.57,2178.18,325516.0
1741142580,2178.37,2183.43,2178.36,2180.28,649012.0
1741142640,2180.7,2181.33,2177.95,2178.48,251870.0
1741142700,2178.39,2180.52,2176.31,2179.36,330658.0
1741142760,2179.61,2181.44,2177.83,2181.27,281038.0
1741142820,2181.86,2184.51,2181.82,2182.04,533570.0
1741142880,2182.04,2184.66,2181.57,2182.39,256802.0
1741142940,2182.46,2182.46,2179.39,2181.62,435494.0
1741143000,2181.42,2187.06,2181.42,2187.06,391092.0
1741143060,2186.95,2189.65,2183.76,2188.65,780910.0
1741143120,2188.63,2189.68,2185.53,2185.95,476986.0
1741143180,2185.63,2186.75,2184.8,2185.6,256410.0
1741143240,2185.6,2188.65,2184.22,2186.4,369624.0
1741143300,2186.57,2187.98,2185.64,2187.11,284670.0
1741143360,2187.0,2189.1,2184.01,2184.01,320484.0
1741143420,2184.31,2186.83,2182.01,2182.41,279364.0
1741143480,2182.72,2182.82,2179.72,2179.76,579224.0
1741143540,2179.71,2180.04,2175.94,2178.1,449248.0
1741143600,2177.9,2178.42,2174.63,2175.94,572266.0
1741143660,2175.35,2180.4,2173.86,2180.4,439106.0
1741143720,2180.81,2183.66,2179.11,2179.88,410968.0
1741143780,2179.51,2181.34,2178.93,2179.27,297208.0
1741143840,2179.27,2181.9,2179.27,2180.72,198650.0
1741143900,2180.94,2182.36,2177.62,2178.11,395862.0
1741143960,2178.11,2181.1,2177.22,2180.35,194686.0
1741144020,2180.58,2184.12,2180.01,2181.65,442362.0
1741144080,2181.58,2182.87,2179.16,2179.16,360266.0
1741144140,2179.23,2181.53,2179.05,2181.53,203710.0
1741144200,2181.59,2183.79,2181.59,2182.3,352568.0
1741144260,2182.43,2184.41,2182.07,2182.07,209288.0
1741144320,2182.19,2185.89,2182.19,2185.06,249006.0
1741144380,2185.01,2187.32,2183.97,2186.9,275094.0
1741144440,2186.8,2187.99,2184.41,2185.12,412840.0
1741144500,2185.18,2186.51,2184.09,2184.31,180668.0
1741144560,2184.36,2187.03,2184.31,2186.15,282814.0
1741144620,2186.74,2187.49,2185.68,2186.43,260174.0
1741144680,2186.57,2186.92,2182.96,2183.75,321592.0
1741144740,2183.88,2185.06,2182.01,2182.6,222698.0
1741144800,2182.36,2182.99,2179.04,2182.53,485504.0
1741144860,2182.6,2185.22,2182.01,2183.94,214750.0
1741144920,2183.78,2187.05,2183.78,2184.42,250816.0
1741144980,2184.65,2185.14,2183.72,2183.94,103936.0
1741145040,2184.16,2184.97,2182.12,2182.12,110092.0
1741145100,2182.12,2183.49,2181.32,2182.44,257998.0
1741145160,2182.18,2185.18,2181.67,2184.78,193734.0
1741145220,2184.78,2187.39,2184.11,2184.19,275074.0
1741145280,2184.19,2184.64,2182.61,2182.89,120142.0
1741145340,2182.89,2183.7,2180.21,2180.32,229630.0
1741145400,2180.32,2182.71,2177.52,2177.52,572164.0
1741145460,2177.83,2179.99,2177.19,2179.06,428586.0
1741145520,2179.7,2183.83,2179.7,2182.21,386894.0
1741145580,2182.11,2183.8,2180.63,2181.35,245776.0
1741145640,2181.19,2181.19,2177.26,2178.03,379496.0
1741145700,2177.76,2177.88,2176.29,2176.29,296550.0
1741145760,2176.17,2177.81,2174.7,2176.53,480650.0
1741145820,2177.2,2177.99,2175.46,2177.99,211390.0
1741145880,2178.19,2178.8,2174.4,2174.97,272156.0
1741145940,2174.97,2175.76,2173.66,2175.53,294422.0
1741146000,2175.47,2175.53,2172.28,2172.28,401474.0
1741146060,2172.19,2173.68,2171.33,2171.82,424466.0
1741146120,2171.15,2172.32,2169.41,2169.93,812836.0
1741146180,2169.74,2172.15,2169.48,2171.66,981308.0
1741146240,2172.25,2172.25,2168.01,2168.02,685614.0
1741146300,2168.3,2170.59,2168.12,2168.84,385092.0
1741146360,2168.79,2169.41,2167.01,2168.25,261662.0
1741146420,2168.25,2174.27,2166.87,2173.84,681614.0
1741146480,2173.66,2175.53,2173.01,2173.44,467964.0
1741146540,2173.6,2174.44,2171.22,2171.52,225812.0
1741146600,2171.58,2172.64,2170.32,2171.55,338216.0
1741146660,2171.5,2173.99,2170.17,2173.12,362218.0
1741146720,2173.12,2175.09,2171.94,2174.73,686418.0
1741146780,2174.69,2176.87,2174.33,2174.34,264584.0
1741146840,2174.39,2175.2,2172.09,2172.36,204586.0
1741146900,2172.27,2172.38,2168.65,2171.88,485212.0
1741146960,2171.91,2173.25,2171.72,2172.56,159700.0
1741147020,2172.55,2174.21,2172.55,2173.57,121040.0
1741147080,2173.57,2174.74,2166.03,2166.17,603246.0
1741147140,2166.07,2166.07,2158.55,2159.7,2694850.0
1741147200,2159.73,2165.08,2159.66,2160.85,1110018.0
1741147260,2160.56,2163.36,2159.23,2163.36,679680.0
1741147320,2163.36,2167.39,2162.8,2167.3,530046.0
1741147380,2167.33,2167.9,2164.0,2164.34,741448.0
1741147440,2163.86,2165.24,2161.22,2161.41,963344.0
1741147500,2161.46,2162.09,2157.0,2158.39,1592992.0
1741147560,2158.19,2161.51,2158.17,2161.51,670704.0
1741147620,2161.61,2164.31,2161.07,2161.07,473234.0
1741147680,2160.74,2163.99,2160.74,2163.99,375608.0
1741147740,2164.04,2165.6,2163.89,2165.18,188168.0
1741147800,2165.45,2166.6,2165.01,2166.27,421562.0
1741147860,2166.27,2167.18,2165.09,2165.82,254758.0
1741147920,2165.82,2166.15,2162.02,2162.02,579190.0
1741147980,2162.02,2164.87,2160.54,2164.55,388136.0
1741148040,2164.89,2165.92,2164.16,2164.86,235534.0
1741148100,2164.94,2167.98,2164.89,2167.66,320794.0
1741148160,2167.66,2168.99,2166.75,2168.36,235392.0
1741148220,2168.06,2168.24,2162.88,2163.09,191816.0
1741148280,2163.14,2164.96,2162.9,2164.15,196046.0
1741148340,2164.15,2166.51,2162.39,2165.69,187714.0
1741148400,2165.69,2168.6,2165.69,2168.22,796216.0
1741148460,2168.18,2170.57,2167.1,2168.26,882166.0
1741148520,2168.26,2171.49,2167.79,2171.05,321196.0
1741148580,2171.05,2171.12,2168.36,2168.51,185184.0
1741148640,2168.51,2168.83,2166.51,2167.69,271486.0
1741148700,2167.69,2171.36,2166.69,2169.12,194940.0
1741148760,2169.26,2169.79,2168.01,2168.16,130918.0
1741148820,2168.63,2170.39,2165.61,2166.18,160148.0
1741148880,2166.14,2167.73,2163.98,2164.69,311224.0
1741148940,2164.69,2164.7,2163.16,2163.16,240662.0
1741149000,2163.16,2164.82,2162.82,2162.82,316500.0
1741149060,2163.02,2165.84,2163.02,2165.84,208368.0
1741149120,2165.84,2165.84,2163.67,2164.17,287090.0
1741149180,2164.12,2164.43,2161.73,2162.89,259936.0
1741149240,2162.89,2163.47,2161.33,2163.47,225796.0
1741149300,2163.47,2165.23,2163.01,2164.24,278424.0
1741149360,2164.24,2166.39,2163.8,2165.03,139724.0
1741149420,2165.03,2165.49,2164.22,2164.89,106170.0
1741149480,2164.55,2166.93,2164.2,2165.81,196206.0
1741149540,2165.98,2167.93,2165.98,2167.16,166052.0
1741149600,2167.16,2168.37,2166.72,2166.89,127990.0
1741149660,2166.93,2167.34,2165.35,2167.06,253470.0
1741149720,2167.0,2168.89,2166.93,2168.26,261546.0
1741149780,2168.4,2169.06,2166.57,2166.57,110164.0
1741149840,2166.57,2168.17,2166.57,2168.16,58920.0
1741149900,2168.01,2168.76,2166.46,2167.65,195134.0
1741149960,2167.68,2169.47,2167.34,2169.4,128298.0
1741150020,2169.29,2169.89,2168.02,2168.1,151056.0
1741150080,2167.9,2169.13,2167.9,2168.72,200438.0
1741150140,2168.82,2171.86,2168.8,2171.66,249788.0
1741150200,2171.66,2174.22,2170.55,2172.24,484642.0
1741150260,2172.25,2173.16,2170.96,2171.12,195284.0
1741150320,2171.3,2174.29,2171.3,2174.28,187856.0
1741150380,2174.07,2174.14,2170.35,2170.59,164688.0
1741150440,2170.59,2171.09,2169.14,2169.56,310072.0
1741150500,2169.25,2171.46,2169.17,2171.17,120064.0
1741150560,2170.86,2172.74,2170.86,2172.44,122854.0
1741150620,2172.33,2174.48,2171.78,2171.84,207728.0
1741150680,2171.84,2171.93,2170.46,2170.66,75962.0
1741150740,2170.58,2172.39,2170.58,2172.39,84792.0
1741150800,2172.39,2174.24,2172.39,2174.1,386060.0
1741150860,2174.1,2174.94,2172.52,2172.86,227648.0
1741150920,2172.41,2174.81,2171.6,2173.73,143878.0
1741150980,2173.82,2174.76,2172.49,2172.73,127566.0
1741151040,2172.73,2172.77,2170.42,2171.51,237908.0
1741151100,2171.51,2171.55,2170.3,2170.85,279956.0
1741151160,2170.29,2173.38,2169.43,2173.38,174800.0
1741151220,2173.38,2175.07,2173.38,2174.2,288946.0
1741151280,2174.29,2176.6,2174.29,2175.93,296954.0
1741151340,2175.93,2175.99,2175.01,2175.99,317030.0
1741151400,2175.84,2176.58,2175.24,2175.47,276144.0
1741151460,2175.43,2177.76,2173.78,2177.44,488252.0
1741151520,2177.3,2177.76,2176.01,2176.32,208358.0
1741151580,2176.32,2177.72,2175.59,2177.56,153704.0
1741151640,2177.55,2178.43,2175.67,2176.13,300698.0
1741151700,2175.78,2176.24,2172.01,2173.38,439482.0
1741151760,2173.38,2174.35,2172.28,2174.35,223046.0
1741151820,2174.35,2177.24,2173.89,2173.89,445544.0
1741151880,2173.89,2174.23,2172.61,2173.0,200490.0
1741151940,2173.0,2174.22,2173.0,2174.14,142684.0
1741152000,2174.14,2174.53,2173.47,2174.35,135144.0
1741152060,2174.35,2175.39,2173.15,2173.15,133068.0
1741152120,2172.95,2173.47,2171.35,2171.78,169878.0
1741152180,2171.7,2172.43,2170.6,2171.33,175328.0
1741152240,2171.37,2172.39,2171.03,2172.01,97852.0
1741152300,2171.98,2173.25,2171.74,2172.8,116704.0
1741152360,2172.88,2172.94,2171.03,2171.04,55892.0
1741152420,2171.04,2171.98,2170.19,2170.19,114850.0
1741152480,2170.34,2171.78,2170.34,2171.36,85672.0
1741152540,2171.36,2172.86,2171.36,2172.06,119686.0
1741152600,2171.15,2173.81,2170.47,2173.27,116010.0
1741152660,2173.07,2174.95,2172.32,2173.61,141360.0
1741152720,2173.9,2176.77,2173.9,2176.11,162558.0
1741152780,2176.11,2176.62,2175.01,2176.35,121664.0
1741152840,2176.4,2177.2,2175.97,2176.41,171590.0
1741152900,2176.41,2178.49,2176.12,2178.49,237902.0
1741152960,2178.53,2180.16,2178.3,2178.57,628350.0
1741153020,2178.66,2179.2,2177.01,2177.32,304584.0
1741153080,2177.32,2177.32,2173.85,2174.99,420342.0
1741153140,2174.99,2175.19,2172.64,2174.32,268088.0
1741153200,2174.43,2175.32,2173.65,2174.96,143858.0
1741153260,2175.14,2175.14,2173.02,2173.48,113162.0
1741153320,2173.61,2174.14,2172.5,2173.1,355542.0
1741153380,2173.1,2174.3,2171.49,2173.6,336412.0
1741153440,2173.8,2173.8,2171.17,2171.64,165294.0
1741153500,2171.64,2172.66,2171.23,2172.17,139748.0
1741153560,2172.33,2174.14,2172.11,2174.14,117524.0
1741153620,2174.14,2175.17,2174.14,2174.2,128666.0
1741153680,2174.07,2177.52,2174.07,2177.21,609790.0
1741153740,2177.07,2177.9,2176.1,2177.9,386412.0
1741153800,2177.9,2179.61,2177.02,2177.02,259402.0
1741153860,2177.02,2178.89,2176.89,2177.84,125730.0
1741153920,2177.86,2180.11,2177.77,2180.11,142038.0
1741153980,2180.02,2180.58,2178.5,2178.92,250090.0
1741154040,2178.92,2180.47,2178.88,2180.18,133966.0
1741154100,2180.18,2181.99,2180.18,2180.63,187868.0
1741154160,2180.63,2180.63,2177.96,2178.31,236640.0
1741154220,2178.31,2179.57,2178.07,2178.93,163050.0
1741154280,2178.97,2179.45,2178.78,2178.78,113204.0
1741154340,2178.78,2179.12,2178.35,2178.99,86278.0
1741154400,2179.14,2179.87,2177.93,2178.24,229370.0
1741154460,2178.15,2178.15,2175.56,2176.28,179578.0
1741154520,2176.34,2176.93,2174.75,2175.4,332000.0
1741154580,2175.4,2175.43,2173.31,2175.43,258338.0
1741154640,2175.54,2178.51,2175.39,2178.48,224768.0
1741154700,2178.34,2179.9,2178.25,2179.89,309884.0
1741154760,2179.89,2183.2,2179.1,2181.24,466532.0
1741154820,2181.24,2181.24,2179.01,2180.34,178980.0
1741154880,2180.34,2180.34,2177.68,2177.73,257584.0
1741154940,2177.65,2177.68,2176.28,2176.51,200298.0
1741155000,2176.51,2176.51,2174.12,2176.39,656010.0
1741155060,2176.39,2177.31,2173.98,2174.74,953020.0
1741155120,2174.7,2175.41,2174.56,2175.4,206992.0
1741155180,2175.4,2175.41,2174.35,2175.06,154882.0
1741155240,2175.14,2176.99,2175.14,2176.99,274000.0
1741155300,2177.08,2178.59,2175.0,2178.59,281890.0
1741155360,2178.18,2180.87,2177.85,2180.81,315358.0
1741155420,2180.7,2181.16,2179.81,2179.82,225352.0
1741155480,2179.82,2180.02,2178.34,2179.48,93956.0
1741155540,2179.46,2179.46,2177.81,2178.6,80074.0
1741155600,2178.6,2179.19,2176.56,2176.57,101166.0
1741155660,2176.53,2178.44,2176.53,2177.99,147440.0
1741155720,2177.99,2179.78,2177.47,2179.78,80334.0
1741155780,2179.78,2179.95,2177.94,2178.92,140438.0
1741155840,2178.76,2179.43,2178.1,2179.36,114828.0
1741155900,2179.36,2179.5,2178.12,2178.87,169922.0
1741155960,2178.87,2178.87,2178.11,2178.47,102380.0
1741156020,2178.47,2179.99,2177.89,2178.76,161764.0
1741156080,2178.2,2178.2,2176.55,2176.61,210758.0
1741156140,2176.61,2176.89,2175.33,2175.91,239384.0
1741156200,2175.91,2177.0,2175.8,2176.14,245378.0
1741156260,2176.11,2177.32,2174.5,2177.3,183908.0
1741156320,2177.39,2178.85,2177.1,2178.0,143012.0
1741156380,2177.95,2178.0,2176.28,2176.53,82414.0
1741156440,2176.53,2177.6,2176.41,2176.88,82672.0
1741156500,2176.88,2177.26,2175.0,2177.26,152134.0
1741156560,2177.75,2178.95,2177.43,2178.68,92288.0
1741156620,2178.68,2179.0,2177.82,2178.99,117424.0
1741156680,2178.99,2178.99,2176.92,2177.16,114368.0
1741156740,2177.16,2179.14,2177.16,2179.14,79192.0
1741156800,2179.14,2181.63,2178.97,2181.0,327950.0
1741156860,2181.0,2183.86,2180.66,2182.57,406462.0
1741156920,2182.89,2183.85,2180.14,2180.27,953876.0
1741156980,2180.73,2180.79,2179.33,2179.97,134196.0
1741157040,2180.02,2180.08,2179.01,2179.84,91102.0
1741157100,2179.84,2180.3,2179.03,2179.56,120070.0
1741157160,2179.65,2182.28,2179.47,2182.22,185186.0
1741157220,2182.28,2184.15,2181.1,2181.13,242634.0
1741157280,2181.13,2182.73,2180.63,2182.73,153368.0
1741157340,2182.86,2184.36,2182.86,2183.79,266582.0
1741157400,2183.79,2183.88,2182.2,2182.39,290360.0
1741157460,2182.27,2183.15,2181.88,2182.87,144754.0
1741157520,2182.87,2185.59,2182.85,2184.39,281126.0
1741157580,2184.45,2184.51,2182.26,2182.63,249840.0
1741157640,2182.9,2184.89,2181.31,2184.88,1367744.0
1741157700,2184.88,2188.85,2184.88,2187.38,2816834.0
1741157760,2187.38,2187.38,2185.72,2187.11,474760.0
1741157820,2187.11,2193.66,2186.14,2193.66,3634698.0
1741157880,2193.66,2194.59,2190.18,2190.48,912960.0
1741157940,2190.42,2191.23,2189.17,2189.6,375912.0
1741158000,2189.73,2192.49,2189.72,2190.61,540364.0
1741158060,2190.61,2192.99,2190.61,2192.22,357832.0
1741158120,2192.22,2205.8,2192.18,2205.7,6164680.0
1741158180,2204.88,2204.88,2199.57,2199.57,1719758.0
1741158240,2199.52,2200.72,2197.64,2199.32,750730.0
1741158300,2199.29,2200.2,2197.57,2197.57,479530.0
1741158360,2197.59,2197.73,2195.38,2195.51,596512.0
1741158420,2195.83,2195.83,2194.07,2194.45,593212.0
1741158480,2194.51,2197.94,2194.51,2196.32,513972.0
1741158540,2196.32,2201.93,2195.99,2198.32,2374666.0
1741158600,2198.76,2199.02,2196.35,2196.52,574570.0
1741158660,2196.41,2197.16,2195.01,2195.68,296742.0
1741158720,2195.68,2196.3,2193.97,2193.97,293712.0
1741158780,2193.86,2194.47,2192.64,2192.87,384266.0
1741158840,2192.75,2193.24,2192.41,2193.24,251850.0
1741158900,2193.24,2193.24,2190.01,2190.07,692100.0
1741158960,2189.89,2191.05,2189.27,2190.6,289950.0
1741159020,2191.02,2191.99,2190.22,2191.78,201988.0
1741159080,2191.77,2192.44,2190.11,2191.33,239596.0
1741159140,2191.04,2191.08,2189.81,2189.82,282258.0
1741159200,2190.03,2191.28,2187.26,2187.26,522896.0
1741159260,2187.97,2189.93,2187.32,2189.47,301792.0
1741159320,2189.47,2192.28,2188.93,2191.26,227074.0
1741159380,2191.26,2193.9,2191.26,2193.64,387344.0
1741159440,2193.64,2195.74,2193.64,2193.97,511138.0
1741159500,2194.03,2194.28,2191.8,2191.98,110014.0
1741159560,2191.98,2194.23,2191.69,2193.56,263152.0
1741159620,2193.43,2195.44,2193.11,2194.88,164362.0
1741159680,2194.92,2196.44,2194.88,2196.28,274802.0
1741159740,2196.28,2198.05,2195.77,2198.05,496668.0
1741159800,2198.35,2198.35,2194.37,2195.05,1001158.0
1741159860,2194.76,2195.63,2194.28,2195.57,277164.0
1741159920,2195.57,2197.2,2195.57,2197.02,315432.0
1741159980,2197.7,2201.94,2197.51,2201.78,1423392.0
1741160040,2201.94,2202.73,2200.23,2201.06,578904.0
1741160100,2201.05,2201.05,2198.35,2198.37,303424.0
1741160160,2198.57,2200.11,2198.37,2199.28,244702.0
1741160220,2199.28,2200.25,2198.91,2199.16,213328.0
1741160280,2199.27,2201.43,2199.27,2199.66,272598.0
1741160340,2199.52,2199.52,2196.31,2196.51,369314.0
1741160400,2196.51,2197.16,2194.43,2195.54,304660.0
1741160460,2195.8,2198.44,2195.8,2198.0,282062.0
1741160520,2197.71,2201.19,2197.59,2201.07,302680.0
1741160580,2200.87,2206.78,2200.51,2205.51,1357060.0
1741160640,2205.41,2207.3,2203.62,2207.19,539002.0
1741160700,2207.1,2207.56,2203.78,2204.47,620246.0
1741160760,2204.47,2204.47,2201.98,2202.47,596732.0
1741160820,2202.47,2206.32,2202.47,2206.06,457016.0
1741160880,2205.99,2208.93,2205.99,2208.01,724676.0
1741160940,2208.34,2209.74,2207.74,2209.6,405114.0
1741161000,2209.6,2211.86,2208.82,2211.59,1102764.0
1741161060,2211.54,2212.18,2210.02,2210.64,982666.0
1741161120,2210.64,2210.72,2207.07,2207.56,545074.0
1741161180,2207.6,2209.2,2207.6,2208.02,383856.0
1741161240,2208.02,2209.25,2205.91,2206.57,342574.0
1741161300,2206.43,2206.66,2205.01,2205.39,291996.0
1741161360,2205.36,2207.59,2205.36,2206.98,260316.0
1741161420,2206.98,2208.95,2206.23,2208.95,319432.0
1741161480,2208.9,2209.34,2208.13,2208.68,247160.0
1741161540,2208.68,2209.14,2206.1,2206.54,371692.0
1741161600,2206.1,2206.95,2205.21,2206.25,858808.0
1741161660,2206.34,2206.84,2204.31,2205.21,520786.0
1741161720,2205.5,2205.51,2203.76,2205.29,758454.0
1741161780,2205.19,2209.44,2203.78,2207.65,432882.0
1741161840,2207.52,2208.32,2205.98,2208.27,250734.0
1741161900,2208.31,2210.43,2207.76,2209.74,668472.0
1741161960,2209.49,2211.6,2209.13,2209.79,473082.0
1741162020,2209.89,2212.02,2209.41,2210.48,548122.0
1741162080,2210.45,2213.64,2210.41,2212.53,787064.0
1741162140,2212.53,2212.6,2208.76,2208.95,359644.0
1741162200,2208.95,2212.47,2208.86,2212.47,279824.0
1741162260,2212.52,2215.53,2212.52,2214.92,1070848.0
1741162320,2214.69,2214.69,2212.69,2213.21,458598.0
1741162380,2213.19,2213.19,2211.07,2213.15,1255930.0
1741162440,2213.15,2216.39,2212.93,2216.32,685994.0
1741162500,2216.32,2216.86,2214.24,2216.24,1102328.0
1741162560,2216.24,2216.38,2213.31,2213.68,327168.0
1741162620,2213.77,2217.0,2213.77,2216.75,272984.0
1741162680,2216.75,2219.04,2216.36,2219.04,687734.0
1741162740,2219.47,2220.59,2218.57,2220.07,1427062.0
1741162800,2220.07,2225.47,2219.81,2221.98,2218720.0
1741162860,2221.98,2221.98,2219.15,2219.69,501390.0
1741162920,2219.69,2219.94,2216.68,2216.89,714722.0
1741162980,2216.79,2217.1,2214.01,2214.56,1260894.0
1741163040,2214.32,2214.57,2211.85,2213.1,638786.0
1741163100,2212.65,2214.22,2212.34,2212.64,302222.0
1741163160,2212.8,2214.34,2212.8,2214.34,407898.0
1741163220,2214.91,2215.64,2211.34,2211.56,661154.0
1741163280,2211.5,2212.6,2210.3,2210.47,511068.0
1741163340,2210.47,2211.85,2210.47,2211.39,415470.0
1741163400,2211.39,2212.77,2209.7,2209.7,345982.0
1741163460,2209.71,2212.13,2209.27,2211.87,465132.0
1741163520,2211.92,2216.36,2211.7,2213.53,290502.0
1741163580,2213.64,2213.82,2212.33,2212.75,161030.0
1741163640,2212.75,2216.9,2212.75,2215.55,430484.0
1741163700,2215.55,2217.09,2215.02,2215.55,447116.0
1741163760,2215.28,2215.35,2212.31,2212.35,465828.0
1741163820,2212.35,2214.77,2212.23,2213.4,323092.0
1741163880,2213.4,2214.65,2212.82,2214.4,274822.0
1741163940,2214.4,2215.08,2214.28,2214.39,165718.0
1741164000,2214.35,2215.14,2213.32,2213.46,183028.0
1741164060,2213.27,2215.94,2212.97,2215.94,242792.0
1741164120,2216.05,2217.22,2215.02,2217.06,261662.0
1741164180,2217.12,2217.18,2214.41,2214.64,137908.0
1741164240,2214.64,2215.22,2213.58,2215.22,177722.0
1741164300,2215.74,2217.89,2214.95,2216.38,378934.0
1741164360,2216.38,2216.38,2213.14,2213.53,274724.0
1741164420,2213.29,2215.21,2213.29,2213.36,184644.0
1741164480,2213.44,2215.55,2213.01,2215.3,316836.0
1741164540,2215.3,2219.72,2215.3,2216.47,720070.0
1741164600,2216.47,2217.36,2215.34,2217.01,178020.0
1741164660,2217.01,2217.01,2214.31,2215.7,186378.0
1741164720,2215.44,2217.28,2215.07,2217.02,192542.0
1741164780,2216.96,2218.24,2216.0,2216.01,251486.0
1741164840,2216.01,2217.02,2215.46,2216.19,171194.0
1741164900,2216.19,2216.19,2214.02,2214.7,149390.0
1741164960,2214.7,2214.7,2211.43,2211.58,461566.0
1741165020,2211.61,2213.44,2211.61,2212.64,235814.0
1741165080,2212.51,2213.41,2212.38,2212.39,128396.0
1741165140,2212.39,2213.18,2212.21,2212.4,153746.0
1741165200,2212.46,2212.54,2210.84,2211.68,532634.0
1741165260,2211.92,2216.23,2211.92,2214.48,446196.0
1741165320,2214.38,2216.44,2213.56,2216.44,276096.0
1741165380,2216.27,2216.99,2215.48,2216.23,177488.0
1741165440,2216.68,2218.62,2216.68,2217.27,229644.0
1741165500,2217.52,2220.73,2217.28,2220.73,1222732.0
1741165560,2220.45,2225.18,2220.4,2224.71,1637480.0
1741165620,2224.69,2227.1,2222.03,2227.03,1597648.0
1741165680,2226.75,2228.61,2225.26,2227.27,1316148.0
1741165740,2227.42,2231.98,2227.09,2230.27,1940432.0
1741165800,2229.96,2237.26,2229.77,2233.86,2270400.0
1741165860,2233.73,2234.66,2232.58,2233.82,991254.0
1741165920,2233.81,2240.11,2233.01,2239.15,1939048.0
1741165980,2239.11,2252.41,2238.75,2242.63,5366676.0
1741166040,2242.63,2243.96,2239.24,2240.03,1560342.0
1741166100,2240.03,2246.6,2239.8,2245.91,1026060.0
1741166160,2245.77,2245.77,2241.93,2241.93,788394.0
1741166220,2241.96,2241.96,2235.36,2237.07,2527494.0
1741166280,2236.81,2237.78,2232.85,2233.49,3031654.0
1741166340,2233.12,2235.72,2232.91,2233.82,669930.0
1741166400,2234.01,2240.68,2233.79,2239.27,3198734.0
1741166460,2239.27,2240.69,2238.57,2239.07,1752006.0
1741166520,2238.93,2244.93,2238.44,2244.6,1107264.0
1741166580,2244.6,2244.6,2241.92,2244.42,780246.0
1741166640,2244.82,2245.54,2241.37,2243.14,633048.0
1741166700,2243.14,2247.4,2243.11,2247.16,1076026.0
1741166760,2246.97,2248.49,2243.11,2243.49,958258.0
1741166820,2243.49,2249.66,2243.49,2246.39,681218.0
1741166880,2246.37,2246.47,2243.72,2244.26,354294.0
1741166940,2244.49,2247.65,2244.42,2245.8,445134.0
1741167000,2246.71,2248.72,2245.07,2246.09,761180.0
1741167060,2245.2,2247.6,2245.11,2246.01,832554.0
1741167120,2246.01,2254.81,2246.01,2253.77,1848606.0
1741167180,2254.03,2262.23,2253.45,2261.19,3852736.0
1741167240,2261.07,2261.75,2255.19,2255.48,1439488.0
1741167300,2255.63,2255.63,2250.87,2250.87,1093138.0
1741167360,2250.76,2250.93,2248.23,2249.07,2250738.0
1741167420,2249.26,2249.54,2245.98,2246.2,1932784.0
1741167480,2246.12,2248.57,2245.44,2246.04,597078.0
1741167540,2245.93,2250.17,2245.93,2248.75,575352.0
1741167600,2248.75,2252.4,2248.75,2251.8,674528.0
1741167660,2251.8,2252.15,2247.41,2247.41,676820.0
1741167720,2247.43,2249.06,2245.89,2248.16,515592.0
1741167780,2248.44,2248.81,2247.45,2247.69,346894.0
1741167840,2247.51,2249.77,2246.93,2249.1,484986.0
1741167900,2249.1,2250.3,2242.82,2244.09,1074254.0
1741167960,2244.31,2244.7,2242.07,2244.04,860232.0
1741168020,2244.56,2244.86,2241.55,2242.99,2180976.0
1741168080,2242.99,2244.24,2241.32,2243.48,2073970.0
1741168140,2243.44,2244.27,2242.13,2242.19,691978.0
1741168200,2242.19,2242.7,2240.44,2240.91,425632.0
1741168260,2240.91,2241.72,2240.22,2240.36,884538.0
1741168320,2240.36,2242.04,2240.23,2241.81,850540.0
1741168380,2241.81,2241.81,2232.67,2237.27,6624354.0
1741168440,2237.27,2237.27,2234.13,2235.03,1077260.0
1741168500,2235.03,2237.97,2235.03,2237.12,590568.0
1741168560,2237.19,2239.17,2236.68,2238.38,570096.0
1741168620,2238.38,2238.38,2236.85,2238.26,301034.0
1741168680,2238.27,2239.07,2236.6,2238.32,759436.0
1741168740,2238.11,2238.12,2237.49,2237.92,154928.0
1741168800,2238.05,2239.62,2237.63,2238.69,1336916.0
1741168860,2238.73,2240.64,2238.61,2239.2,530560.0
1741168920,2239.2,2239.2,2237.31,2237.31,232122.0
1741168980,2237.48,2237.99,2235.28,2237.18,428658.0
1741169040,2237.18,2238.3,2236.41,2238.3,404004.0
1741169100,2238.3,2239.61,2238.3,2239.31,355116.0
1741169160,2239.34,2243.41,2238.36,2243.06,1754354.0
1741169220,2242.91,2243.28,2241.43,2241.57,429140.0
1741169280,2241.57,2242.82,2241.5,2241.78,302304.0
1741169340,2241.78,2242.27,2237.47,2237.47,779026.0
1741169400,2237.83,2237.88,2233.07,2234.19,1137366.0
1741169460,2234.34,2234.43,2231.72,2232.15,1214978.0
1741169520,2232.1,2234.32,2231.53,2232.81,1114892.0
1741169580,2232.81,2235.6,2232.81,2234.82,319498.0
1741169640,2234.93,2236.63,2234.18,2235.88,1132292.0
1741169700,2235.93,2238.14,2235.55,2236.18,494832.0
1741169760,2235.73,2236.63,2235.0,2235.12,442044.0
1741169820,2235.07,2235.59,2233.66,2234.25,301526.0
1741169880,2234.19,2235.86,2234.1,2235.38,173248.0
1741169940,2235.42,2235.95,2233.34,2233.42,210428.0
1741170000,2233.49,2236.15,2233.49,2236.15,263102.0
1741170060,2236.15,2236.81,2235.12,2236.09,367824.0
1741170120,2236.09,2236.15,2234.22,2234.49,309172.0
1741170180,2234.5,2235.84,2234.06,2235.49,207774.0
1741170240,2235.48,2237.97,2235.43,2237.54,344206.0
1741170300,2238.38,2248.07,2238.38,2247.18,3071942.0
1741170360,2247.18,2256.13,2247.18,2255.67,8071286.0
1741170420,2255.73,2255.73,2250.23,2250.38,1870048.0
1741170480,2250.38,2254.86,2250.38,2253.63,860176.0
1741170540,2253.49,2254.72,2252.02,2254.34,1093102.0
1741170600,2254.51,2260.78,2252.2,2260.56,1577302.0
1741170660,2261.47,2266.51,2260.06,2260.61,3146820.0
1741170720,2260.36,2261.61,2257.34,2261.51,1220954.0
1741170780,2262.03,2267.81,2259.85,2266.14,1507624.0
1741170840,2265.53,2272.41,2264.35,2269.99,3861214.0
1741170900,2269.99,2271.76,2264.61,2268.08,3712184.0
1741170960,2268.13,2269.95,2266.01,2268.53,3752008.0
1741171020,2269.04,2271.72,2263.33,2265.64,1807572.0
1741171080,2265.1,2265.66,2256.59,2259.79,2521804.0
1741171140,2259.55,2259.95,2256.93,2259.76,1087060.0
1741171200,2259.79,2260.32,2256.4,2258.78,1444572.0
1741171260,2258.78,2259.93,2254.76,2255.96,1832740.0
1741171320,2255.92,2256.12,2251.09,2251.31,2516392.0
1741171380,2251.48,2256.18,2251.48,2253.08,929024.0
1741171440,2253.07,2253.08,2248.34,2248.49,1901232.0
1741171500,2248.49,2249.14,2243.8,2246.5,2142368.0
1741171560,2247.11,2250.35,2246.73,2248.87,1894892.0
1741171620,2248.89,2249.44,2246.66,2247.61,1061880.0
1741171680,2247.56,2247.56,2237.87,2238.3,3513542.0
1741171740,2238.76,2243.01,2238.76,2240.68,1471730.0
1741171800,2240.05,2241.26,2236.39,2238.43,1635584.0
1741171860,2238.44,2239.53,2236.47,2237.35,1371782.0
1741171920,2237.27,2237.27,2231.48,2234.86,2128524.0
1741171980,2234.92,2235.21,2230.05,2230.35,1402928.0
1741172040,2230.84,2235.6,2230.84,2235.41,788426.0
1741172100,2235.41,2237.94,2235.41,2237.6,757732.0
1741172160,2237.51,2237.74,2232.73,2232.74,1082124.0
1741172220,2232.69,2237.9,2232.39,2237.89,824146.0
1741172280,2237.73,2237.89,2235.05,2236.9,512986.0
1741172340,2236.9,2238.26,2236.08,2236.62,703760.0
1741172400,2237.41,2237.41,2232.56,2232.64,836788.0
1741172460,2232.62,2235.08,2232.22,2234.56,772326.0
1741172520,2234.84,2235.01,2227.73,2229.36,1937488.0
1741172580,2228.9,2230.06,2226.61,2228.91,1311228.0
1741172640,2229.09,2229.95,2227.36,2229.42,837272.0
1741172700,2229.55,2231.61,2227.57,2230.4,718458.0
1741172760,2230.4,2233.99,2230.18,2232.53,611230.0
1741172820,2232.66,2236.03,2229.19,2229.39,643432.0
1741172880,2229.85,2231.47,2229.85,2231.09,261654.0
1741172940,2231.48,2234.23,2231.48,2233.94,406708.0
1741173000,2233.89,2237.0,2233.57,2235.43,775090.0
1741173060,2235.19,2235.64,2233.75,2235.27,1365990.0
1741173120,2235.27,2236.84,2234.64,2236.44,767910.0
1741173180,2236.22,2236.55,2233.7,2234.06,336222.0
1741173240,2234.06,2235.39,2233.95,2234.09,536636.0
1741173300,2234.07,2236.11,2233.48,2235.62,570518.0
1741173360,2235.62,2238.18,2235.35,2237.29,783896.0
1741173420,2237.24,2237.59,2235.43,2236.82,473436.0
1741173480,2236.8,2237.65,2235.11,2235.29,299922.0
1741173540,2235.54,2236.13,2231.51,2231.94,401024.0
1741173600,2232.02,2234.44,2232.02,2233.98,442996.0
1741173660,2233.98,2233.98,2231.07,2232.86,323992.0
1741173720,2232.86,2235.8,2231.64,2231.85,190912.0
1741173780,2231.54,2232.01,2229.71,2230.25,584670.0
1741173840,2230.09,2231.82,2229.79,2230.99,282188.0
1741173900,2230.99,2231.71,2230.34,2230.51,132390.0
1741173960,2230.51,2233.1,2230.47,2233.03,207830.0
1741174020,2232.85,2233.25,2230.25,2230.92,146972.0
1741174080,2231.16,2232.31,2222.61,2222.61,2544366.0
1741174140,2221.84,2223.31,2214.44,2220.64,5607622.0
1741174200,2220.55,2223.77,2220.55,2221.89,956142.0
1741174260,2221.89,2222.18,2218.46,2220.62,1349018.0
1741174320,2220.6,2224.96,2220.2,2224.06,1016716.0
1741174380,2224.13,2225.36,2222.1,2222.11,466650.0
1741174440,2222.11,2222.49,2221.19,2221.76,264824.0
1741174500,2221.76,2224.93,2221.76,2224.86,353010.0
1741174560,2224.8,2224.82,2221.84,2224.11,288450.0
1741174620,2224.1,2225.04,2223.56,2224.11,225448.0
1741174680,2224.28,2226.73,2224.28,2225.71,416804.0
1741174740,2225.53,2226.38,2224.5,2226.04,201720.0
1741174800,2226.2,2227.63,2226.19,2227.56,396746.0
1741174860,2227.58,2229.6,2227.27,2228.8,960432.0
1741174920,2228.55,2228.91,2227.61,2227.61,247060.0
1741174980,2227.61,2230.25,2227.61,2229.3,419200.0
1741175040,2229.62,2229.62,2227.3,2228.48,285084.0
1741175100,2228.32,2231.28,2228.32,2229.22,682332.0
1741175160,2229.22,2231.04,2229.01,2230.18,765634.0
1741175220,2230.18,2230.24,2227.32,2227.82,884432.0
1741175280,2227.46,2227.79,2224.54,2224.55,677382.0
1741175340,2223.96,2225.15,2223.0,2225.0,587076.0
1741175400,2225.05,2226.2,2224.53,2225.78,486376.0
1741175460,2225.33,2225.33,2221.28,2221.44,546984.0
1741175520,2221.44,2222.43,2220.31,2220.92,502300.0
1741175580,2220.49,2220.69,2214.0,2214.72,2110516.0
1741175640,2214.97,2215.34,2208.64,2211.86,5228660.0
1741175700,2211.86,2215.97,2211.35,2215.11,1270022.0
1741175760,2214.92,2217.12,2214.92,2216.57,461536.0
1741175820,2216.57,2217.0,2213.22,2214.78,759116.0
1741175880,2214.78,2216.32,2213.36,2214.68,356564.0
1741175940,2214.68,2217.76,2213.39,2216.55,1462150.0
1741176000,2217.2,2219.26,2216.38,2219.26,689412.0
1741176060,2219.36,2220.1,2218.25,2220.1,1268208.0
1741176120,2220.1,2220.57,2219.72,2220.51,667660.0
1741176180,2220.55,2220.91,2220.24,2220.65,354832.0
1741176240,2220.65,2220.65,2214.79,2215.78,745106.0
1741176300,2215.52,2216.43,2212.53,2212.78,810876.0
1741176360,2213.01,2220.12,2212.76,2219.76,893642.0
1741176420,2219.79,2225.61,2219.72,2223.84,1615438.0
1741176480,2223.73,2223.73,2221.38,2223.46,564062.0
1741176540,2223.94,2225.36,2222.99,2224.65,682290.0
1741176600,2224.36,2227.82,2223.47,2226.55,1150416.0
1741176660,2226.29,2229.03,2225.63,2225.64,808518.0
1741176720,2225.6,2226.67,2223.52,2223.52,577432.0
1741176780,2223.52,2227.67,2223.34,2226.36,342498.0
1741176840,2226.36,2226.36,2223.68,2223.95,332128.0
1741176900,2223.8,2226.61,2223.27,2223.27,455412.0
1741176960,2223.07,2223.84,2218.19,2219.24,1343760.0
1741177020,2219.34,2222.42,2218.5,2221.44,468790.0
1741177080,2221.18,2222.6,2220.84,2222.48,251338.0
1741177140,2222.59,2225.81,2221.81,2225.72,431944.0
1741177200,2225.88,2231.54,2225.63,2226.49,1496630.0
1741177260,2226.3,2226.41,2221.47,2221.6,431174.0
1741177320,2221.44,2224.51,2221.01,2221.01,392142.0
1741177380,2221.01,2221.37,2219.28,2219.37,344396.0
1741177440,2220.0,2222.15,2218.6,2221.41,466502.0
1741177500,2221.69,2223.03,2219.7,2219.98,337758.0
1741177560,2219.98,2222.9,2219.98,2221.77,233100.0
1741177620,2221.96,2223.42,2221.12,2221.58,180612.0
1741177680,2221.66,2224.07,2221.66,2223.93,100070.0
1741177740,2223.93,2223.99,2222.51,2223.93,154422.0
1741177800,2223.93,2227.13,2223.93,2226.7,427656.0
1741177860,2226.7,2227.75,2225.01,2227.26,294988.0
1741177920,2226.96,2231.64,2225.95,2231.47,767348.0
1741177980,2231.41,2231.41,2224.4,2224.86,1477836.0
1741178040,2224.84,2226.45,2222.42,2222.57,320228.0
1741178100,2222.6,2223.61,2221.98,2222.28,291046.0
1741178160,2222.45,2223.64,2222.26,2223.58,121068.0
1741178220,2223.58,2223.58,2219.78,2220.45,323528.0
1741178280,2220.68,2223.94,2220.07,2223.82,200616.0
1741178340,2223.82,2225.82,2222.01,2225.82,258602.0
1741178400,2225.82,2226.56,2224.8,2224.93,254418.0
1741178460,2225.57,2227.69,2223.36,2223.37,464300.0
1741178520,2223.7,2224.63,2220.72,2221.22,270852.0
1741178580,2221.56,2225.32,2221.07,2222.57,751728.0
1741178640,2222.57,2223.0,2218.82,2219.32,477744.0
1741178700,2219.45,2220.04,2217.41,2217.66,623526.0
1741178760,2217.74,2218.04,2215.3,2216.74,611510.0
1741178820,2216.74,2217.41,2214.07,2215.64,963640.0
1741178880,2215.64,2215.69,2210.24,2211.97,1651162.0
1741178940,2211.92,2214.89,2211.92,2214.22,650122.0
1741179000,2214.33,2216.99,2214.1,2215.11,318046.0
1741179060,2215.11,2216.86,2213.6,2214.53,691558.0
1741179120,2214.53,2216.99,2214.44,2216.19,317516.0
1741179180,2216.04,2216.24,2212.66,2214.07,605092.0
1741179240,2214.07,2217.43,2214.07,2217.29,705112.0
1741179300,2216.97,2217.6,2214.43,2214.86,385292.0
1741179360,2215.21,2215.89,2213.91,2214.5,254060.0
1741179420,2215.14,2215.19,2213.09,2214.46,424266.0
1741179480,2214.53,2214.65,2212.56,2214.45,574614.0
1741179540,2214.44,2217.11,2214.22,2217.11,196134.0
1741179600,2217.11,2218.92,2217.11,2218.14,475970.0
1741179660,2218.14,2219.31,2217.69,2218.23,307196.0
1741179720,2218.16,2222.98,2217.97,2221.8,731198.0
1741179780,2222.0,2223.06,2215.05,2215.48,1562852.0
1741179840,2214.11,2221.32,2214.11,2220.28,1354784.0
1741179900,2219.76,2219.82,2216.03,2218.03,997910.0
1741179960,2217.89,2218.2,2216.03,2216.87,284318.0
1741180020,2216.58,2216.58,2213.73,2214.39,603656.0
1741180080,2214.39,2214.4,2208.14,2210.43,1408910.0
1741180140,2208.69,2213.5,2208.23,2213.5,1999726.0
1741180200,2212.96,2217.33,2212.96,2216.84,566196.0
1741180260,2216.52,2219.35,2216.01,2218.84,469104.0
1741180320,2218.8,2218.93,2216.28,2217.64,338384.0
1741180380,2217.36,2217.36,2212.84,2213.56,541158.0
1741180440,2214.04,2214.33,2206.76,2206.76,862254.0
1741180500,2205.6,2205.6,2200.31,2203.37,6872610.0
1741180560,2203.68,2210.17,2203.68,2209.23,1720900.0
1741180620,2209.4,2213.43,2209.12,2213.25,781538.0
1741180680,2213.48,2214.4,2210.23,2211.5,787588.0
1741180740,2211.33,2211.62,2208.09,2208.43,630322.0
1741180800,2208.56,2215.84,2208.49,2214.6,568176.0
1741180860,2214.28,2214.28,2211.96,2212.89,644218.0
1741180920,2212.97,2215.78,2212.19,2212.19,470160.0
1741180980,2211.64,2213.06,2208.27,2208.56,1009878.0
1741181040,2208.15,2210.35,2206.45,2206.45,971532.0
1741181100,2206.28,2207.87,2202.14,2202.14,1540938.0
1741181160,2202.67,2208.49,2202.67,2208.01,568040.0
1741181220,2208.47,2211.74,2207.42,2210.07,460678.0
1741181280,2209.61,2210.62,2208.19,2208.79,428804.0
1741181340,2208.89,2211.7,2208.89,2211.66,279384.0
1741181400,2211.66,2214.31,2211.32,2212.81,688806.0
1741181460,2212.81,2212.95,2210.19,2211.76,607890.0
1741181520,2212.39,2213.4,2209.92,2212.51,812944.0
1741181580,2212.51,2213.64,2211.81,2213.53,394470.0
1741181640,2213.48,2215.49,2210.64,2214.22,682700.0
1741181700,2213.87,2213.87,2208.7,2209.98,653880.0
1741181760,2209.77,2210.51,2207.67,2210.51,478150.0
1741181820,2211.04,2212.15,2210.23,2210.27,205362.0
1741181880,2210.33,2210.33,2205.86,2206.59,404906.0
1741181940,2206.62,2207.59,2205.01,2205.64,422208.0
1741182000,2205.64,2206.88,2204.56,2206.72,370668.0
1741182060,2206.62,2207.42,2201.68,2202.47,1489042.0
1741182120,2202.47,2203.98,2200.75,2202.42,967506.0
1741182180,2202.84,2203.35,2197.83,2197.97,2266138.0
1741182240,2197.97,2198.26,2192.63,2192.86,2129112.0
1741182300,2192.23,2198.19,2192.23,2198.19,1722766.0
1741182360,2198.21,2201.43,2198.21,2199.81,1295098.0
1741182420,2200.09,2202.45,2197.13,2199.28,999184.0
1741182480,2199.35,2199.99,2196.14,2198.18,619610.0
1741182540,2197.62,2199.03,2194.48,2197.82,968474.0
1741182600,2197.82,2201.51,2197.29,2201.12,718538.0
1741182660,2201.37,2204.71,2201.03,2204.36,921686.0
1741182720,2204.25,2204.32,2201.82,2204.24,545342.0
1741182780,2203.68,2204.1,2201.17,2201.76,738202.0
1741182840,2201.76,2203.58,2201.06,2203.58,453938.0
1741182900,2203.66,2204.73,2203.5,2203.97,235140.0
1741182960,2203.97,2206.19,2203.97,2205.5,316428.0
1741183020,2206.01,2206.01,2203.9,2205.49,538496.0
1741183080,2205.55,2206.31,2205.06,2205.14,437886.0
1741183140,2205.11,2205.11,2201.4,2201.4,1056462.0
1741183200,2201.56,2205.38,2200.45,2204.43,703620.0
1741183260,2204.42,2204.81,2202.62,2203.22,579980.0
1741183320,2203.55,2203.55,2200.23,2200.62,389264.0
1741183380,2200.63,2201.52,2197.34,2197.92,432984.0
1741183440,2197.99,2198.02,2194.94,2195.19,770522.0
1741183500,2195.48,2200.1,2193.74,2198.55,887482.0
1741183560,2198.55,2198.55,2194.12,2196.26,472282.0
1741183620,2196.19,2196.19,2193.35,2194.79,599898.0
1741183680,2195.0,2198.06,2194.81,2197.97,420836.0
1741183740,2197.88,2197.88,2192.55,2193.39,373852.0
1741183800,2193.28,2194.69,2191.44,2193.55,1060732.0
1741183860,2193.55,2196.52,2192.21,2195.16,627928.0
1741183920,2194.64,2195.81,2192.65,2195.74,302988.0
1741183980,2195.74,2196.6,2194.21,2195.71,336282.0
1741184040,2195.48,2197.49,2195.48,2197.13,332264.0
1741184100,2197.26,2198.75,2194.22,2197.71,458474.0
1741184160,2197.29,2197.29,2191.41,2191.47,748690.0
1741184220,2190.76,2192.86,2188.9,2190.67,1521888.0
1741184280,2190.53,2192.8,2190.53,2191.88,453948.0
1741184340,2191.88,2194.73,2191.51,2191.51,272542.0
1741184400,2191.19,2191.19,2188.18,2188.92,615426.0
1741184460,2189.57,2191.11,2187.33,2188.25,1127988.0
1741184520,2188.53,2192.2,2188.26,2191.31,560532.0
1741184580,2191.29,2193.06,2189.88,2190.14,330150.0
1741184640,2190.08,2191.95,2189.19,2189.19,260482.0
1741184700,2189.25,2192.99,2189.25,2192.84,458326.0
1741184760,2192.84,2195.8,2192.84,2195.79,437772.0
1741184820,2195.94,2199.11,2195.81,2197.95,2419512.0
1741184880,2198.02,2198.02,2195.54,2196.64,573150.0
1741184940,2196.27,2197.45,2195.31,2197.44,430554.0
1741185000,2197.43,2202.84,2194.45,2202.84,1203198.0
1741185060,2203.02,2203.91,2196.93,2197.15,1412192.0
1741185120,2196.96,2197.48,2190.79,2190.97,1097628.0
1741185180,2190.97,2192.99,2188.42,2192.47,1119832.0
1741185240,2192.87,2194.36,2184.34,2190.89,2591162.0
1741185300,2191.27,2197.8,2188.25,2189.69,1242744.0
1741185360,2189.47,2191.32,2180.8,2182.39,2601804.0
1741185420,2182.86,2183.73,2173.53,2174.13,5057416.0
1741185480,2174.0,2180.9,2173.45,2175.51,4245566.0
1741185540,2175.51,2181.24,2175.4,2181.13,1819838.0
1741185600,2180.83,2186.3,2180.83,2185.74,1877272.0
1741185660,2186.09,2195.85,2185.92,2192.64,3389654.0
1741185720,2192.64,2200.68,2192.64,2195.92,2598310.0
1741185780,2196.07,2198.66,2192.01,2194.95,1732184.0
1741185840,2194.95,2194.95,2189.17,2190.34,1373048.0
1741185900,2190.04,2193.14,2188.16,2189.82,1413930.0
1741185960,2190.29,2192.01,2185.55,2185.6,2279274.0
1741186020,2185.28,2185.28,2180.1,2183.78,1821900.0
1741186080,2183.26,2187.35,2181.16,2184.14,1432122.0
1741186140,2184.66,2186.67,2182.57,2182.69,926312.0
1741186200,2182.36,2184.94,2179.63,2181.77,3589052.0
1741186260,2182.22,2187.39,2182.22,2186.06,1107392.0
1741186320,2185.23,2190.05,2185.23,2187.58,946914.0
1741186380,2187.07,2187.84,2180.72,2183.87,740604.0
1741186440,2184.32,2184.6,2175.88,2178.26,1738110.0
1741186500,2178.11,2181.28,2176.85,2177.24,1127996.0
1741186560,2177.98,2178.63,2171.81,2173.85,2772110.0
1741186620,2173.78,2173.78,2167.45,2169.17,3474312.0
1741186680,2169.25,2170.6,2165.64,2168.63,2603154.0
1741186740,2168.45,2173.14,2167.68,2170.22,1533184.0
1741186800,2171.66,2203.07,2171.61,2189.54,9570282.0
1741186860,2190.34,2190.46,2184.18,2185.56,2179012.0
1741186920,2186.07,2189.15,2179.93,2186.23,1904434.0
1741186980,2186.26,2189.35,2182.89,2187.71,1484722.0
1741187040,2188.1,2191.47,2183.62,2185.72,1137532.0
1741187100,2185.72,2191.39,2185.72,2186.78,1267168.0
1741187160,2186.29,2194.04,2186.29,2192.72,1408212.0
1741187220,2192.14,2198.76,2192.14,2196.61,1450938.0
1741187280,2196.61,2199.45,2195.1,2198.1,1998140.0
1741187340,2198.1,2198.2,2191.47,2191.98,1109200.0
1741187400,2191.37,2193.6,2189.16,2190.01,1062612.0
1741187460,2189.33,2192.93,2184.68,2185.17,1232568.0
1741187520,2185.44,2190.17,2183.55,2189.27,766154.0
1741187580,2189.38,2189.59,2185.01,2189.19,1199550.0
1741187640,2188.16,2188.16,2182.75,2186.51,985060.0
1741187700,2186.42,2188.25,2181.23,2181.63,1077758.0
1741187760,2181.92,2183.93,2181.19,2182.17,995136.0
1741187820,2181.76,2181.76,2175.67,2179.65,2447694.0
1741187880,2179.42,2182.91,2176.02,2177.18,1058122.0
1741187940,2176.24,2178.74,2173.97,2178.15,1725236.0
1741188000,2178.2,2182.15,2175.57,2177.86,780538.0
1741188060,2177.87,2180.88,2172.92,2175.19,1244526.0
1741188120,2175.17,2180.75,2173.97,2180.75,916098.0
1741188180,2180.65,2184.35,2180.65,2183.88,1473110.0
1741188240,2184.3,2184.6,2179.85,2181.46,644454.0
1741188300,2180.3,2181.18,2178.47,2181.18,708596.0
1741188360,2180.9,2185.72,2180.9,2183.86,976808.0
1741188420,2183.22,2186.18,2179.66,2179.66,1033160.0
1741188480,2179.13,2179.13,2173.61,2175.19,1165718.0
1741188540,2175.3,2176.85,2173.65,2175.81,925878.0
1741188600,2175.81,2177.48,2172.62,2177.15,1658990.0
1741188660,2177.15,2182.9,2177.15,2181.49,1408516.0
1741188720,2181.49,2186.17,2181.15,2181.64,1344570.0
1741188780,2181.49,2186.38,2180.01,2181.41,945958.0
1741188840,2181.26,2183.89,2180.07,2183.89,801776.0
1741188900,2184.12,2188.89,2183.66,2188.89,1239214.0
1741188960,2188.27,2189.94,2185.61,2188.35,1694788.0
1741189020,2187.89,2190.53,2187.31,2189.68,656066.0
1741189080,2189.68,2192.34,2188.68,2191.32,980710.0
1741189140,2191.48,2194.67,2191.07,2191.12,830068.0
1741189200,2191.73,2191.73,2187.64,2189.74,690202.0
1741189260,2189.22,2190.77,2187.46,2189.39,553638.0
1741189320,2190.24,2190.24,2183.5,2183.97,1936392.0
1741189380,2184.05,2187.7,2183.59,2186.57,300716.0
1741189440,2186.58,2189.25,2186.44,2188.55,227958.0
1741189500,2188.49,2191.97,2187.68,2187.68,697956.0
1741189560,2187.72,2190.93,2186.84,2189.32,446228.0
1741189620,2189.26,2191.01,2185.9,2185.9,327648.0
1741189680,2185.95,2187.14,2184.31,2184.64,368204.0
1741189740,2184.64,2184.64,2181.43,2183.27,874522.0
1741189800,2183.27,2183.33,2180.42,2181.69,519452.0
1741189860,2181.96,2184.05,2178.95,2183.2,566554.0
1741189920,2183.08,2188.03,2182.74,2186.54,392808.0
1741189980,2186.62,2190.36,2186.62,2188.0,330796.0
1741190040,2187.6,2190.5,2187.56,2190.12,340594.0
1741190100,2189.98,2191.55,2187.77,2189.97,556850.0
1741190160,2189.76,2190.47,2187.85,2188.34,223694.0
1741190220,2188.29,2190.19,2186.84,2189.9,268486.0
1741190280,2189.69,2191.09,2187.14,2187.73,369304.0
1741190340,2187.57,2187.57,2184.71,2185.68,257288.0
1741190400,2185.68,2186.31,2183.5,2186.17,363200.0
1741190460,2185.3,2185.3,2181.92,2182.41,459160.0
1741190520,2182.53,2184.05,2181.53,2183.67,424818.0
1741190580,2183.54,2187.97,2182.56,2187.9,601632.0
1741190640,2187.65,2189.53,2184.07,2189.46,700816.0
1741190700,2189.31,2191.6,2188.11,2188.59,1696270.0
1741190760,2188.49,2189.37,2186.58,2187.43,402714.0
1741190820,2187.2,2190.32,2185.36,2189.4,575956.0
1741190880,2189.39,2189.92,2184.68,2185.47,495996.0
1741190940,2185.33,2185.33,2183.17,2184.05,823406.0
1741191000,2184.15,2184.15,2178.34,2178.86,1375758.0
1741191060,2178.86,2178.86,2172.69,2173.49,2012986.0
1741191120,2173.56,2173.58,2167.07,2170.45,5414810.0
1741191180,2169.58,2176.44,2168.8,2176.44,615948.0
1741191240,2176.94,2177.48,2175.34,2175.7,740964.0
1741191300,2175.19,2178.89,2175.19,2178.87,1696308.0
1741191360,2178.2,2179.06,2175.22,2175.27,832008.0
1741191420,2175.27,2175.66,2170.58,2175.28,627454.0
1741191480,2175.02,2178.1,2174.75,2177.22,448782.0
1741191540,2177.63,2181.71,2175.07,2178.87,2601074.0
1741191600,2178.44,2180.71,2175.78,2180.37,863498.0
1741191660,2180.59,2183.23,2179.94,2181.03,699886.0
1741191720,2181.13,2181.13,2178.24,2178.24,344046.0
1741191780,2178.24,2178.69,2176.61,2176.77,407972.0
1741191840,2176.24,2176.61,2171.93,2173.44,753014.0
1741191900,2173.44,2176.83,2168.97,2170.34,1484940.0
1741191960,2170.86,2170.86,2162.87,2164.54,2724364.0
1741192020,2164.38,2166.03,2162.07,2163.16,3102118.0
1741192080,2163.16,2166.94,2161.66,2166.57,1141508.0
1741192140,2166.57,2170.16,2166.57,2169.07,945654.0
1741192200,2168.57,2168.63,2166.01,2168.19,1036760.0
1741192260,2167.65,2167.65,2164.87,2165.99,459294.0
1741192320,2165.99,2169.95,2164.56,2169.86,1436000.0
1741192380,2169.49,2171.78,2163.71,2166.91,1080288.0
1741192440,2166.92,2167.11,2161.83,2161.83,415734.0
1741192500,2162.74,2167.35,2161.05,2166.96,1006140.0
1741192560,2166.96,2170.93,2166.43,2170.58,476026.0
1741192620,2170.32,2175.42,2170.31,2174.27,1951318.0
1741192680,2174.22,2175.68,2171.93,2175.68,578772.0
1741192740,2175.67,2177.57,2174.61,2174.61,779652.0
1741192800,2174.61,2174.94,2171.69,2172.59,445754.0
1741192860,2172.59,2173.02,2170.01,2170.62,349504.0
1741192920,2170.83,2173.44,2170.83,2172.52,288774.0
1741192980,2172.47,2172.47,2169.89,2171.14,318448.0
1741193040,2171.22,2172.76,2171.12,2172.45,353218.0
1741193100,2173.14,2175.19,2173.14,2174.6,557150.0
1741193160,2174.07,2174.07,2169.23,2171.79,517686.0
1741193220,2171.94,2176.15,2171.94,2175.69,461584.0
1741193280,2175.79,2177.06,2174.12,2175.19,473184.0
1741193340,2175.19,2177.31,2174.82,2175.54,166768.0
1741193400,2175.26,2175.49,2170.83,2170.88,401914.0
1741193460,2170.88,2173.75,2169.98,2173.64,295962.0
1741193520,2173.47,2176.49,2170.91,2176.24,409492.0
1741193580,2176.05,2178.44,2174.39,2176.04,426760.0
1741193640,2176.04,2177.36,2175.47,2176.07,286908.0
1741193700,2176.34,2184.41,2176.34,2182.84,3134662.0
1741193760,2182.84,2184.64,2181.17,2184.15,1647366.0
1741193820,2184.17,2191.65,2182.34,2191.65,1722308.0
1741193880,2191.82,2197.29,2191.13,2191.55,3382418.0
1741193940,2191.64,2192.98,2188.51,2189.49,973470.0
1741194000,2189.15,2196.38,2189.05,2193.73,1551648.0
1741194060,2193.68,2194.88,2191.62,2192.77,832508.0
1741194120,2192.66,2192.9,2189.77,2191.3,752288.0
1741194180,2191.6,2192.66,2188.18,2192.47,745400.0
1741194240,2192.13,2193.05,2188.27,2190.15,537056.0
1741194300,2190.23,2194.1,2188.38,2190.94,679510.0
1741194360,2191.25,2193.94,2190.17,2192.98,579048.0
1741194420,2193.01,2196.27,2192.2,2193.05,675398.0
1741194480,2193.05,2196.66,2192.76,2195.9,318314.0
1741194540,2195.9,2199.32,2195.9,2199.32,1032832.0
1741194600,2199.25,2204.91,2197.73,2198.53,2232136.0
1741194660,2198.25,2200.77,2197.87,2198.58,788238.0
1741194720,2198.48,2202.58,2198.39,2201.23,836616.0
1741194780,2201.25,2203.29,2200.13,2202.87,1183826.0
1741194840,2202.87,2202.87,2198.63,2198.63,429010.0
1741194900,2198.89,2200.72,2198.05,2200.02,597076.0
1741194960,2199.78,2201.31,2198.93,2200.73,384188.0
1741195020,2200.73,2203.66,2200.2,2202.95,576904.0
1741195080,2203.04,2207.86,2202.29,2207.47,1582402.0
1741195140,2207.47,2207.47,2200.2,2200.47,848970.0
1741195200,2200.08,2201.09,2196.26,2200.34,925980.0
1741195260,2200.47,2201.02,2197.91,2198.19,649098.0
1741195320,2198.59,2203.2,2198.01,2203.2,530054.0
1741195380,2202.78,2205.44,2202.68,2204.37,520796.0
1741195440,2204.4,2204.79,2202.37,2203.85,725172.0
1741195500,2203.85,2207.72,2202.75,2206.71,1030074.0
1741195560,2207.06,2210.89,2205.3,2209.14,1419356.0
1741195620,2208.81,2211.48,2206.8,2207.12,806490.0
1741195680,2207.18,2210.13,2207.18,2209.89,547912.0
1741195740,2209.71,2213.78,2208.71,2211.76,925488.0
1741195800,2211.74,2213.94,2210.36,2210.89,1326366.0
1741195860,2210.84,2212.1,2209.53,2211.68,987632.0
1741195920,2211.52,2217.66,2211.52,2214.41,982888.0
1741195980,2214.51,2219.47,2214.51,2219.32,1157304.0
1741196040,2218.99,2218.99,2212.88,2215.3,1828350.0
1741196100,2214.68,2214.69,2208.99,2208.99,920290.0
1741196160,2208.62,2208.74,2202.26,2203.24,2790410.0
1741196220,2203.35,2207.03,2203.32,2203.95,1124746.0
1741196280,2203.79,2204.21,2199.55,2199.64,2126636.0
1741196340,2199.64,2201.76,2198.86,2201.53,1423500.0
1741196400,2201.98,2202.41,2199.78,2199.78,703274.0
1741196460,2199.83,2200.11,2196.27,2196.77,832828.0
1741196520,2196.9,2198.7,2196.32,2198.46,687512.0
1741196580,2198.46,2199.99,2196.01,2196.01,522902.0
1741196640,2194.17,2194.24,2188.33,2193.66,5478020.0
1741196700,2193.67,2193.67,2188.19,2189.36,921848.0
1741196760,2189.1,2189.62,2181.66,2186.59,2848770.0
1741196820,2186.63,2187.71,2182.09,2186.82,924056.0
1741196880,2186.65,2190.94,2186.61,2188.69,573942.0
1741196940,2188.51,2190.47,2188.27,2189.7,432668.0
1741197000,2189.88,2192.36,2189.7,2190.74,422176.0
1741197060,2190.74,2195.15,2190.74,2194.49,706334.0
1741197120,2194.36,2194.4,2190.39,2190.61,609098.0
1741197180,2190.92,2196.11,2190.92,2195.7,468162.0
1741197240,2195.65,2195.85,2191.12,2191.82,1271076.0
1741197300,2191.32,2192.66,2190.18,2191.79,299274.0
1741197360,2191.79,2191.79,2189.38,2189.38,307956.0
1741197420,2189.07,2191.59,2188.01,2189.73,453244.0
1741197480,2189.57,2192.7,2189.57,2192.7,184180.0
1741197540,2192.7,2194.36,2192.7,2193.63,340676.0
1741197600,2193.61,2194.36,2190.18,2190.29,444106.0
1741197660,2190.14,2191.94,2189.0,2189.82,431720.0
1741197720,2190.15,2192.85,2188.28,2191.61,511418.0
1741197780,2192.13,2195.61,2190.68,2194.07,418932.0
1741197840,2193.82,2195.24,2193.19,2194.51,311376.0
1741197900,2194.46,2199.54,2194.05,2197.23,937472.0
1741197960,2196.53,2199.67,2195.51,2198.55,535516.0
1741198020,2198.38,2198.65,2183.47,2186.47,1934050.0
1741198080,2185.85,2185.91,2174.77,2177.37,3733124.0
1741198140,2177.02,2181.99,2177.02,2181.86,1806938.0
1741198200,2182.67,2186.22,2182.6,2185.47,1308326.0
1741198260,2185.46,2188.47,2184.69,2187.55,727258.0
1741198320,2187.33,2190.77,2184.57,2190.34,1356274.0
1741198380,2190.29,2192.21,2188.56,2190.62,428038.0
1741198440,2190.61,2191.23,2187.64,2187.64,335414.0
1741198500,2187.64,2190.85,2185.59,2189.74,551906.0
1741198560,2190.17,2192.11,2188.77,2189.81,403888.0
1741198620,2189.98,2189.98,2183.82,2185.11,590056.0
1741198680,2184.68,2185.96,2182.8,2184.5,659658.0
1741198740,2184.07,2187.93,2183.77,2186.9,349224.0
1741198800,2186.63,2192.0,2186.63,2190.41,330526.0
1741198860,2190.66,2190.66,2187.88,2189.4,213866.0
1741198920,2189.4,2192.82,2188.6,2192.5,201644.0
1741198980,2193.16,2193.9,2191.78,2192.72,579022.0
1741199040,2192.52,2194.28,2192.38,2194.13,186220.0
1741199100,2194.13,2194.24,2190.65,2191.1,213130.0
1741199160,2191.14,2192.73,2187.71,2189.87,239852.0
1741199220,2190.54,2192.31,2190.2,2191.48,141594.0
1741199280,2191.7,2192.99,2190.66,2192.89,175946.0
1741199340,2192.89,2193.48,2191.74,2191.77,133218.0
1741199400,2191.97,2191.97,2188.23,2188.99,269066.0
1741199460,2188.91,2189.85,2188.27,2188.93,185928.0
1741199520,2188.93,2188.93,2183.19,2184.12,663332.0
1741199580,2183.67,2187.85,2183.29,2187.85,441480.0
1741199640,2188.44,2188.85,2185.93,2187.28,290740.0
1741199700,2187.45,2188.94,2184.47,2188.35,436434.0
1741199760,2188.42,2189.93,2187.72,2189.23,221186.0
1741199820,2189.04,2190.11,2186.87,2186.97,673310.0
1741199880,2186.92,2186.92,2184.9,2186.3,220048.0
1741199940,2186.43,2189.21,2186.27,2188.31,1032124.0
1741200000,2188.55,2188.76,2185.2,2185.35,181292.0
1741200060,2185.35,2187.32,2184.82,2187.32,181754.0
1741200120,2187.59,2187.85,2185.77,2186.07,94686.0
1741200180,2186.0,2188.03,2184.06,2188.03,321236.0
1741200240,2188.08,2189.06,2185.19,2185.27,192896.0
1741200300,2185.6,2187.62,2185.45,2186.74,500122.0
1741200360,2187.4,2190.58,2186.35,2190.1,553526.0
1741200420,2190.62,2192.51,2190.45,2191.62,338808.0
1741200480,2191.62,2194.96,2190.48,2194.11,297822.0
1741200540,2194.27,2194.65,2193.0,2193.3,292142.0
1741200600,2193.43,2195.69,2193.19,2194.35,374632.0
1741200660,2194.35,2196.44,2194.11,2196.44,233364.0
1741200720,2197.11,2197.99,2195.75,2197.69,1247748.0
1741200780,2197.78,2198.6,2197.11,2197.48,230706.0
1741200840,2197.48,2199.44,2197.4,2197.81,371482.0
1741200900,2197.81,2199.11,2197.35,2198.02,178712.0
1741200960,2198.02,2201.94,2198.02,2201.66,750860.0
1741201020,2201.6,2203.35,2200.74,2203.15,1060234.0
1741201080,2203.29,2206.97,2202.12,2204.12,1214650.0
1741201140,2204.18,2205.76,2203.28,2203.95,755726.0
1741201200,2203.95,2205.46,2201.88,2201.89,609924.0
1741201260,2201.88,2203.02,2200.36,2203.02,286018.0
1741201320,2203.88,2209.35,2203.54,2208.98,569338.0
1741201380,2208.98,2211.26,2207.48,2211.26,857190.0
1741201440,2211.27,2214.48,2210.32,2213.89,1031808.0
1741201500,2213.63,2214.06,2212.35,2212.61,620786.0
1741201560,2212.61,2218.36,2211.95,2216.08,2247898.0
1741201620,2215.74,2217.48,2214.38,2214.77,500304.0
1741201680,2214.18,2214.7,2211.12,2214.59,1037428.0
1741201740,2214.54,2216.89,2214.54,2216.8,432376.0
1741201800,2216.67,2216.67,2213.23,2214.54,445376.0
1741201860,2214.37,2215.82,2213.17,2213.17,328280.0
1741201920,2213.08,2216.14,2213.08,2215.96,286138.0
1741201980,2216.02,2217.32,2215.58,2215.64,348204.0
1741202040,2215.64,2219.04,2215.64,2216.47,598790.0
1741202100,2216.47,2218.79,2215.88,2217.27,389688.0
1741202160,2217.27,2217.27,2213.11,2213.16,1123636.0
1741202220,2213.27,2214.77,2211.1,2212.67,601496.0
1741202280,2212.62,2213.95,2208.34,2209.04,1050856.0
1741202340,2209.04,2211.23,2208.45,2210.5,748254.0
1741202400,2211.02,2212.67,2209.15,2212.5,216632.0
1741202460,2212.2,2212.73,2210.42,2210.78,229396.0
1741202520,2210.79,2212.14,2210.26,2211.74,106694.0
1741202580,2212.3,2214.69,2212.3,2214.32,205638.0
1741202640,2214.64,2221.17,2214.53,2219.82,932578.0
1741202700,2219.82,2220.11,2215.68,2216.48,272706.0
1741202760,2216.46,2218.93,2215.18,2216.29,252362.0
1741202820,2216.39,2216.39,2213.75,2216.0,245714.0
1741202880,2215.98,2216.98,2213.15,2213.28,122588.0
1741202940,2213.17,2214.8,2211.93,2211.95,269734.0
1741203000,2212.06,2214.57,2211.94,2214.25,137404.0
1741203060,2214.63,2214.88,2210.73,2211.78,347816.0
1741203120,2211.57,2213.47,2210.22,2213.32,228534.0
1741203180,2213.07,2214.08,2211.94,2213.42,222190.0
1741203240,2213.42,2213.68,2210.38,2210.39,220908.0
1741203300,2210.37,2211.75,2208.75,2210.33,580352.0
1741203360,2210.27,2210.27,2207.06,2209.45,354618.0
1741203420,2209.36,2209.84,2206.96,2208.02,446444.0
1741203480,2208.02,2210.35,2206.22,2209.85,322878.0
1741203540,2210.02,2210.9,2209.32,2210.45,173670.0
1741203600,2210.59,2212.88,2209.87,2212.06,187354.0
1741203660,2212.42,2213.89,2211.73,2213.15,120138.0
1741203720,2213.53,2216.55,2212.42,2215.39,395316.0
1741203780,2215.38,2216.4,2214.32,2215.39,181620.0
1741203840,2215.52,2215.69,2212.67,2214.15,172136.0
1741203900,2214.47,2215.48,2212.08,2214.69,169886.0
1741203960,2214.62,2215.99,2211.96,2212.22,130346.0
1741204020,2212.06,2213.42,2211.69,2211.72,95146.0
1741204080,2211.84,2214.78,2211.84,2213.52,87064.0
1741204140,2213.52,2215.1,2213.16,2214.32,130544.0
1741204200,2214.58,2217.11,2213.77,2214.94,212164.0
1741204260,2214.96,2216.43,2213.57,2213.86,176792.0
1741204320,2213.79,2214.95,2213.1,2214.95,155344.0
1741204380,2215.04,2216.03,2214.82,2215.12,107626.0
1741204440,2215.12,2220.26,2214.77,2220.26,859070.0
1741204500,2219.94,2220.69,2218.76,2220.18,342276.0
1741204560,2220.24,2221.0,2219.4,2219.53,242648.0
1741204620,2219.48,2220.64,2219.15,2219.15,202986.0
1741204680,2219.15,2219.15,2215.55,2215.84,193742.0
1741204740,2215.84,2218.32,2214.97,2216.86,265914.0
1741204800,2216.92,2218.99,2216.92,2218.36,263450.0
1741204860,2218.27,2220.18,2217.89,2219.96,190038.0
1741204920,2219.96,2225.5,2219.88,2224.09,1428380.0
1741204980,2224.09,2224.87,2221.89,2224.62,314164.0
1741205040,2224.61,2225.67,2221.94,2222.01,386270.0
1741205100,2222.01,2222.01,2219.99,2220.38,509486.0
1741205160,2220.92,2224.07,2220.92,2223.98,239834.0
1741205220,2223.71,2225.22,2223.7,2224.65,348938.0
1741205280,2224.65,2227.62,2223.51,2227.62,477314.0
1741205340,2227.57,2227.57,2225.55,2226.01,364780.0
1741205400,2225.47,2225.95,2222.3,2222.47,573614.0
1741205460,2222.47,2223.99,2222.3,2223.11,206284.0
1741205520,2223.11,2224.99,2222.86,2224.87,202250.0
1741205580,2224.83,2224.83,2221.82,2221.83,212338.0
1741205640,2221.83,2222.47,2220.51,2222.15,270470.0
1741205700,2222.15,2222.37,2219.01,2219.49,244188.0
1741205760,2219.37,2220.49,2217.61,2219.74,276878.0
1741205820,2219.44,2219.44,2215.05,2215.49,560586.0
1741205880,2215.49,2216.99,2215.11,2215.76,382926.0
1741205940,2216.18,2217.47,2214.45,2216.89,294808.0
1741206000,2216.89,2217.94,2215.47,2215.99,263976.0
1741206060,2216.48,2217.93,2215.55,2216.43,233202.0
1741206120,2216.78,2217.72,2215.14,2215.36,180920.0
1741206180,2215.41,2215.8,2212.81,2215.79,711060.0
1741206240,2216.08,2218.07,2216.01,2217.01,169436.0
1741206300,2217.01,2221.15,2216.88,2221.15,249240.0
1741206360,2221.38,2223.32,2220.11,2223.14,399544.0
1741206420,2222.66,2223.9,2222.2,2223.66,238180.0
1741206480,2223.66,2225.01,2223.07,2223.27,194188.0
1741206540,2223.25,2224.39,2222.73,2222.86,684192.0
1741206600,2222.33,2222.78,2218.39,2219.44,1087326.0
1741206660,2219.44,2222.99,2219.44,2222.98,167992.0
1741206720,2222.87,2224.67,2222.87,2223.59,236624.0
1741206780,2223.59,2225.0,2223.11,2224.2,229350.0
1741206840,2223.8,2228.41,2223.8,2228.06,1101064.0
1741206900,2228.06,2229.26,2226.14,2226.47,483978.0
1741206960,2227.65,2230.69,2226.97,2228.73,862180.0
1741207020,2229.27,2229.61,2227.5,2228.03,401736.0
1741207080,2228.03,2228.42,2226.85,2226.91,252266.0
1741207140,2226.3,2226.3,2222.02,2223.04,432274.0
1741207200,2223.0,2225.36,2222.76,2225.03,230254.0
1741207260,2224.61,2225.86,2223.97,2224.64,225262.0
1741207320,2224.64,2226.57,2224.11,2226.02,172844.0
1741207380,2226.46,2226.7,2225.54,2225.97,170128.0
1741207440,2225.94,2228.02,2225.19,2227.8,165574.0
1741207500,2227.8,2229.94,2226.09,2227.72,405016.0
1741207560,2227.72,2229.14,2225.9,2227.45,240790.0
1741207620,2227.71,2230.74,2227.58,2228.73,405376.0
1741207680,2228.67,2230.89,2228.34,2230.83,147460.0
1741207740,2230.77,2232.38,2228.97,2229.95,1305306.0
1741207800,2229.17,2229.17,2225.67,2225.86,340176.0
1741207860,2225.89,2227.21,2224.45,2226.89,315180.0
1741207920,2226.89,2230.23,2226.69,2229.96,226900.0
1741207980,2229.96,2232.35,2229.49,2231.88,251550.0
1741208040,2231.88,2233.93,2231.72,2232.86,601244.0
1741208100,2232.14,2232.89,2230.85,2232.62,340336.0
1741208160,2232.62,2232.83,2231.55,2231.83,198622.0
1741208220,2231.63,2231.63,2227.41,2228.32,249914.0
1741208280,2228.32,2229.3,2228.01,2228.57,300238.0
1741208340,2229.12,2233.72,2228.99,2229.86,819314.0
1741208400,2230.1,2231.11,2228.01,2228.18,313824.0
1741208460,2228.33,2228.33,2225.91,2226.23,196004.0
1741208520,2226.36,2227.39,2223.85,2223.85,264214.0
1741208580,2224.01,2224.02,2222.1,2222.27,233012.0
1741208640,2222.49,2225.24,2222.37,2225.24,157914.0
1741208700,2224.92,2225.84,2222.4,2224.19,295654.0
1741208760,2224.05,2224.49,2222.82,2223.93,125884.0
1741208820,2224.43,2226.49,2224.43,2226.49,123452.0
1741208880,2226.49,2228.86,2226.2,2227.7,196406.0
1741208940,2228.19,2231.77,2228.19,2231.76,341102.0
1741209000,2231.76,2239.74,2231.7,2237.74,3541540.0
1741209060,2237.74,2237.74,2234.22,2234.43,887288.0
1741209120,2234.43,2236.75,2232.19,2236.06,1276220.0
1741209180,2236.87,2237.68,2233.64,2233.64,530170.0
1741209240,2233.64,2233.64,2231.51,2232.75,316250.0
1741209300,2233.02,2235.47,2230.98,2230.98,237828.0
1741209360,2230.98,2231.8,2229.69,2229.69,415670.0
1741209420,2229.13,2229.68,2228.16,2228.33,298320.0
1741209480,2228.07,2229.05,2227.06,2227.43,216916.0
1741209540,2227.43,2230.2,2227.43,2229.81,303260.0
1741209600,2230.02,2231.61,2228.81,2228.82,152530.0
1741209660,2228.98,2229.72,2225.39,2225.39,251260.0
1741209720,2225.33,2227.33,2225.33,2225.91,273822.0
1741209780,2225.97,2225.97,2223.96,2223.96,291208.0
1741209840,2224.13,2224.48,2221.81,2224.3,456236.0
1741209900,2224.34,2224.99,2223.64,2223.65,185310.0
1741209960,2223.65,2226.71,2223.65,2226.49,175656.0
1741210020,2226.49,2227.18,2226.49,2226.56,102296.0
1741210080,2226.56,2228.54,2226.56,2228.23,150826.0
1741210140,2228.53,2229.68,2228.11,2228.63,270900.0
1741210200,2228.18,2228.23,2225.47,2225.88,143380.0
1741210260,2225.88,2226.31,2223.53,2224.18,142860.0
1741210320,2224.18,2224.74,2222.44,2222.88,287950.0
1741210380,2222.86,2223.51,2222.15,2222.36,282516.0
1741210440,2222.47,2223.84,2221.63,2223.84,287664.0
1741210500,2223.84,2223.84,2221.43,2222.28,284100.0
1741210560,2222.53,2222.59,2218.72,2221.0,2121414.0
1741210620,2221.01,2224.55,2221.01,2223.99,456242.0
1741210680,2223.99,2224.95,2223.4,2224.07,455970.0
1741210740,2223.57,2226.51,2223.51,2225.49,376208.0
1741210800,2225.6,2227.28,2225.6,2227.28,240732.0
1741210860,2227.44,2227.91,2226.32,2227.34,136232.0
1741210920,2227.34,2228.89,2226.26,2227.47,223712.0
1741210980,2227.47,2227.47,2226.28,2226.57,153292.0
1741211040,2226.57,2228.29,2226.29,2226.32,82532.0
1741211100,2226.13,2226.72,2224.44,2224.44,179708.0
1741211160,2224.67,2225.41,2222.61,2223.39,185560.0
1741211220,2223.45,2225.54,2223.22,2224.8,204682.0
1741211280,2224.92,2226.0,2223.98,2225.78,173124.0
1741211340,2225.78,2228.48,2225.76,2228.18,176246.0
1741211400,2228.13,2230.96,2227.94,2230.4,307098.0
1741211460,2230.17,2231.14,2228.85,2231.14,267558.0
1741211520,2231.24,2233.7,2231.24,2232.58,448660.0
1741211580,2232.6,2235.22,2232.59,2233.5,601278.0
1741211640,2233.42,2234.12,2231.41,2232.86,204624.0
1741211700,2232.77,2234.11,2231.93,2234.1,165758.0
1741211760,2234.1,2237.88,2234.1,2237.7,458508.0
1741211820,2237.83,2239.05,2237.74,2238.36,341726.0
1741211880,2238.08,2238.36,2235.12,2235.62,443480.0
1741211940,2235.74,2236.09,2233.69,2234.05,123600.0
1741212000,2234.05,2235.16,2232.81,2235.09,1482784.0
1741212060,2235.09,2236.93,2234.39,2234.39,211342.0
1741212120,2234.39,2234.39,2230.28,2230.4,231068.0
1741212180,2230.47,2231.78,2229.14,2229.73,311036.0
1741212240,2229.56,2232.52,2228.53,2232.09,1317780.0
1741212300,2232.52,2234.06,2232.34,2233.33,223538.0
1741212360,2233.13,2234.14,2232.09,2232.26,270952.0
1741212420,2231.85,2232.1,2230.72,2232.1,152166.0
1741212480,2232.05,2232.84,2230.74,2231.01,248564.0
1741212540,2231.01,2231.01,2229.92,2229.92,180638.0
1741212600,2229.92,2230.89,2229.42,2230.89,119000.0
1741212660,2230.89,2230.9,2227.55,2227.55,355744.0
1741212720,2227.53,2228.0,2226.69,2227.86,547408.0
1741212780,2227.86,2227.86,2226.52,2226.86,232026.0
1741212840,2226.86,2230.9,2226.77,2230.89,335930.0
1741212900,2230.89,2233.99,2229.83,2232.9,288938.0
1741212960,2232.85,2233.74,2232.54,2233.32,149164.0
1741213020,2233.21,2233.21,2230.59,2230.94,210412.0
1741213080,2230.94,2231.77,2229.36,2229.36,107168.0
1741213140,2229.36,2230.36,2228.61,2229.04,141068.0
1741213200,2229.04,2230.75,2228.76,2228.77,121912.0
1741213260,2228.82,2230.11,2228.15,2229.77,143524.0
1741213320,2229.95,2230.63,2229.38,2229.64,150198.0
1741213380,2229.64,2230.49,2229.01,2229.68,135176.0
1741213440,2229.68,2229.69,2228.01,2228.23,101060.0
1741213500,2228.23,2229.51,2228.23,2229.51,104024.0
1741213560,2229.59,2230.66,2229.59,2230.64,107382.0
1741213620,2230.64,2230.69,2226.23,2226.53,206408.0
1741213680,2226.53,2227.34,2225.72,2226.38,206634.0
1741213740,2226.38,2226.66,2226.08,2226.66,126014.0
1741213800,2226.66,2230.79,2226.66,2230.62,329142.0
1741213860,2230.69,2231.11,2230.66,2231.11,203326.0
1741213920,2231.11,2231.16,2228.6,2229.52,204262.0
1741213980,2229.52,2231.11,2228.95,2228.95,173256.0
1741214040,2228.95,2231.01,2228.95,2230.7,103814.0
1741214100,2230.7,2231.33,2230.31,2230.89,90454.0
1741214160,2230.89,2231.54,2230.02,2231.42,98146.0
1741214220,2231.42,2232.51,2230.05,2230.78,624930.0
1741214280,2230.64,2230.64,2228.61,2228.86,105432.0
1741214340,2228.86,2228.87,2227.0,2227.01,116142.0
1741214400,2227.3,2228.53,2227.1,2227.96,83986.0
1741214460,2227.96,2230.86,2227.95,2230.44,117754.0
1741214520,2230.28,2230.47,2229.38,2230.25,153232.0
1741214580,2230.25,2231.52,2230.11,2230.19,160682.0
1741214640,2230.19,2231.13,2229.5,2230.43,53418.0
1741214700,2230.43,2231.12,2230.39,2231.07,49808.0
1741214760,2231.07,2231.5,2230.44,2230.45,60220.0
1741214820,2230.45,2230.86,2230.3,2230.3,66300.0
1741214880,2230.3,2231.23,2230.3,2231.23,76474.0
1741214940,2231.22,2234.22,2231.22,2233.62,366114.0
1741215000,2233.62,2235.68,2233.6,2235.64,308582.0
1741215060,2235.68,2236.24,2234.62,2234.85,190666.0
1741215120,2234.89,2235.65,2234.85,2235.64,57482.0
1741215180,2235.64,2235.71,2235.12,2235.18,63294.0
1741215240,2235.25,2237.32,2235.25,2237.32,237252.0
1741215300,2237.44,2237.53,2236.7,2237.48,326234.0
1741215360,2237.48,2237.94,2234.27,2234.56,574734.0
1741215420,2234.56,2240.36,2234.56,2239.9,884666.0
1741215480,2239.9,2241.0,2239.54,2239.54,587628.0
1741215540,2239.43,2239.43,2235.05,2236.61,419832.0
1741215600,2237.41,2239.1,2234.81,2237.18,448564.0
1741215660,2237.14,2239.56,2235.58,2237.99,705358.0
1741215720,2237.99,2238.78,2236.38,2236.77,288428.0
1741215780,2237.11,2237.11,2235.41,2235.85,163746.0
1741215840,2235.85,2235.85,2232.32,2235.18,244320.0
1741215900,2235.06,2235.06,2232.05,2232.57,275682.0
1741215960,2232.43,2233.38,2231.43,2233.2,244998.0
1741216020,2233.2,2233.47,2231.22,2231.79,516560.0
1741216080,2231.79,2234.12,2231.79,2233.1,425274.0
1741216140,2232.99,2234.3,2232.85,2233.76,98904.0
1741216200,2233.8,2235.97,2232.86,2234.1,571836.0
1741216260,2234.1,2234.96,2233.24,2234.53,94512.0
1741216320,2234.53,2234.53,2233.7,2234.03,114500.0
1741216380,2233.93,2234.05,2231.65,2232.09,130246.0
1741216440,2232.13,2232.41,2231.06,2231.89,117482.0
1741216500,2231.58,2232.36,2231.36,2232.36,148802.0
1741216560,2232.36,2232.99,2231.86,2232.58,166052.0
1741216620,2232.58,2234.36,2232.32,2233.78,153334.0
1741216680,2233.78,2234.0,2232.32,2232.46,152226.0
1741216740,2232.4,2232.4,2229.52,2230.78,441426.0
1741216800,2230.78,2230.89,2229.21,2230.28,217524.0
1741216860,2230.35,2232.94,2229.68,2231.93,108944.0
1741216920,2231.93,2232.53,2231.55,2232.01,75384.0
1741216980,2232.01,2233.73,2232.01,2232.91,111308.0
1741217040,2232.91,2234.91,2232.73,2234.89,68892.0
1741217100,2234.89,2234.9,2233.38,2234.72,100594.0
1741217160,2234.72,2237.09,2234.56,2236.97,180048.0
1741217220,2236.97,2236.98,2235.46,2235.49,92790.0
1741217280,2235.49,2236.38,2235.19,2236.37,68282.0
1741217340,2236.37,2236.41,2235.61,2235.9,91124.0
1741217400,2235.9,2236.73,2235.9,2236.66,70384.0
1741217460,2236.46,2237.99,2235.86,2237.35,142120.0
1741217520,2237.35,2238.96,2237.35,2238.4,135158.0
1741217580,2238.47,2240.82,2237.63,2239.78,431004.0
1741217640,2239.63,2240.03,2237.65,2237.66,213744.0
1741217700,2237.65,2238.24,2237.0,2237.01,140288.0
1741217760,2237.01,2237.02,2235.52,2235.96,346318.0
1741217820,2235.94,2237.89,2235.87,2237.88,354394.0
1741217880,2238.05,2240.63,2238.05,2240.16,273160.0
1741217940,2240.16,2246.15,2240.16,2244.34,1854878.0
1741218000,2244.34,2245.79,2242.59,2243.38,657296.0
1741218060,2243.44,2244.14,2241.68,2243.65,1112406.0
1741218120,2243.44,2244.49,2242.86,2244.32,222026.0
1741218180,2244.5,2246.48,2244.15,2246.48,332302.0
1741218240,2246.48,2247.4,2245.5,2245.66,732766.0
1741218300,2245.66,2247.83,2242.75,2247.61,3923506.0
1741218360,2247.56,2247.9,2243.99,2245.91,694702.0
1741218420,2245.91,2247.62,2243.75,2247.49,404592.0
1741218480,2247.02,2251.98,2246.07,2247.11,1314514.0
1741218540,2246.8,2248.58,2244.34,2244.52,258028.0
1741218600,2244.52,2245.14,2241.86,2242.39,309748.0
1741218660,2242.6,2242.65,2240.72,2241.11,259208.0
1741218720,2241.34,2243.56,2241.3,2242.76,299964.0
1741218780,2242.74,2244.12,2241.93,2242.01,131122.0
1741218840,2242.01,2242.02,2240.72,2240.93,299514.0
1741218900,2240.93,2242.3,2240.81,2241.25,168098.0
1741218960,2241.21,2241.97,2240.15,2240.15,234816.0
1741219020,2240.16,2241.54,2240.06,2240.07,95764.0
1741219080,2240.09,2241.01,2240.09,2240.76,100380.0
1741219140,2240.76,2241.55,2240.31,2240.44,131382.0
1741219200,2240.44,2241.27,2238.47,2240.52,562252.0
1741219260,2240.57,2243.19,2240.23,2241.91,630952.0
1741219320,2241.8,2242.76,2240.55,2242.48,297496.0
1741219380,2242.09,2246.73,2242.09,2246.47,576772.0
1741219440,2246.47,2246.47,2241.76,2242.95,352430.0
1741219500,2242.76,2243.97,2240.86,2243.79,145206.0
1741219560,2243.73,2243.94,2238.62,2239.03,465910.0
1741219620,2238.91,2239.11,2235.94,2235.95,592708.0
1741219680,2235.95,2237.97,2235.53,2236.32,348372.0
1741219740,2236.41,2237.85,2235.9,2237.42,346418.0
1741219800,2237.64,2239.5,2237.01,2237.02,226236.0
1741219860,2237.06,2240.45,2237.06,2239.17,222434.0
1741219920,2239.22,2240.73,2239.22,2240.51,162276.0
1741219980,2240.51,2244.81,2240.31,2244.81,332242.0
1741220040,2244.82,2246.01,2244.66,2245.68,711922.0
1741220100,2245.68,2251.79,2245.23,2251.09,1187704.0
1741220160,2251.46,2253.03,2248.98,2249.71,886504.0
1741220220,2249.49,2255.97,2248.7,2254.82,1889874.0
1741220280,2254.78,2256.51,2253.07,2254.22,1161020.0
1741220340,2254.52,2254.52,2251.1,2251.1,322074.0
1741220400,2251.07,2252.89,2247.12,2247.56,597920.0
1741220460,2247.56,2247.56,2243.31,2244.23,713218.0
1741220520,2244.25,2244.94,2240.77,2241.94,657240.0
1741220580,2242.06,2243.77,2240.28,2240.28,422910.0
1741220640,2240.28,2242.56,2238.73,2242.07,755612.0
1741220700,2242.07,2242.27,2239.37,2242.26,450760.0
1741220760,2242.28,2245.64,2241.67,2243.15,566378.0
1741220820,2243.15,2246.53,2241.8,2246.53,340780.0
1741220880,2246.36,2250.48,2246.36,2249.82,361554.0
1741220940,2249.94,2252.14,2249.41,2252.14,440982.0
1741221000,2251.96,2253.57,2246.79,2248.36,470726.0
1741221060,2247.8,2250.76,2245.68,2247.3,484482.0
1741221120,2247.07,2247.64,2244.74,2245.66,270796.0
1741221180,2245.62,2245.84,2243.85,2244.4,227420.0
1741221240,2244.68,2247.28,2244.68,2245.89,313080.0
1741221300,2245.84,2246.52,2242.78,2244.22,313842.0
1741221360,2244.22,2244.23,2241.82,2242.38,484516.0
1741221420,2242.63,2245.7,2241.63,2245.7,320646.0
1741221480,2245.94,2247.65,2244.76,2247.12,480914.0
1741221540,2247.53,2248.56,2247.53,2248.34,230202.0
1741221600,2248.42,2251.54,2248.12,2249.78,648134.0
1741221660,2249.79,2250.51,2246.79,2246.79,291570.0
1741221720,2246.79,2247.62,2243.1,2243.73,460902.0
1741221780,2243.73,2243.89,2242.89,2243.65,156826.0
1741221840,2243.07,2243.98,2242.42,2243.15,184564.0
1741221900,2243.07,2245.1,2240.24,2244.55,425448.0
1741221960,2244.55,2247.15,2243.77,2247.15,228674.0
1741222020,2247.31,2247.36,2244.61,2246.57,251000.0
1741222080,2246.37,2247.5,2242.11,2242.11,185130.0
1741222140,2242.57,2243.61,2241.48,2242.83,153562.0
1741222200,2242.83,2243.44,2242.56,2242.56,182694.0
1741222260,2242.56,2243.27,2238.48,2239.49,581006.0
1741222320,2239.49,2239.49,2236.7,2237.83,489680.0
1741222380,2237.83,2239.77,2237.38,2238.54,301668.0
1741222440,2239.09,2239.56,2236.93,2237.47,540592.0
1741222500,2237.47,2238.31,2237.22,2238.16,227488.0
1741222560,2238.16,2238.68,2235.19,2235.27,223818.0
1741222620,2235.38,2236.44,2234.0,2236.44,1087670.0
1741222680,2236.58,2237.12,2235.56,2237.06,279160.0
1741222740,2237.06,2238.16,2236.71,2237.21,320012.0
1741222800,2237.21,2238.61,2236.45,2237.38,371736.0
1741222860,2237.17,2237.78,2234.89,2236.81,498268.0
1741222920,2236.61,2237.47,2235.72,2237.43,278076.0
1741222980,2237.4,2238.55,2236.27,2236.86,132510.0
1741223040,2236.86,2237.07,2235.2,2235.85,230776.0
1741223100,2235.85,2236.31,2234.14,2234.57,421216.0
1741223160,2234.39,2235.94,2233.52,2235.38,212004.0
1741223220,2235.57,2237.66,2234.12,2237.66,278338.0
1741223280,2237.69,2240.99,2237.69,2240.99,509398.0
1741223340,2240.55,2242.94,2239.77,2239.77,438938.0
1741223400,2239.77,2241.44,2237.3,2237.97,423786.0
1741223460,2237.97,2239.71,2237.9,2239.71,125892.0
1741223520,2239.94,2241.43,2239.45,2241.42,143702.0
1741223580,2241.42,2243.36,2241.42,2243.36,207110.0
1741223640,2243.27,2246.87,2243.27,2246.62,461874.0
1741223700,2246.73,2249.19,2246.67,2248.93,489926.0
1741223760,2249.06,2251.47,2248.01,2249.5,668112.0
1741223820,2249.66,2250.14,2245.06,2245.06,285710.0
1741223880,2245.06,2245.43,2243.14,2244.62,222832.0
1741223940,2244.53,2244.64,2240.84,2241.87,161074.0
1741224000,2242.0,2243.36,2240.66,2240.97,192180.0
1741224060,2240.97,2243.22,2240.0,2240.0,137106.0
1741224120,2240.0,2240.47,2238.07,2240.44,329420.0
1741224180,2240.94,2241.65,2239.43,2241.65,229304.0
1741224240,2241.65,2243.36,2241.65,2242.94,322122.0
1741224300,2242.94,2245.34,2241.59,2245.34,150762.0
1741224360,2245.35,2246.59,2244.72,2244.94,182000.0
1741224420,2244.93,2245.57,2243.53,2245.49,115030.0
1741224480,2245.49,2245.65,2243.67,2244.76,95466.0
1741224540,2244.76,2245.36,2243.33,2243.33,56260.0
1741224600,2243.2,2244.73,2241.14,2241.78,211086.0
1741224660,2241.73,2241.73,2238.79,2238.89,394598.0
1741224720,2238.83,2239.99,2237.01,2239.99,318738.0
1741224780,2239.99,2241.65,2239.76,2241.53,167614.0
1741224840,2241.41,2244.84,2241.28,2244.14,239058.0
1741224900,2244.11,2249.87,2243.82,2248.5,789038.0
1741224960,2249.04,2250.72,2248.3,2248.31,644632.0
1741225020,2248.31,2252.46,2248.31,2250.94,714438.0
1741225080,2250.94,2251.76,2248.6,2251.56,221948.0
1741225140,2251.58,2251.58,2245.83,2246.41,386662.0
1741225200,2246.41,2249.8,2246.41,2249.54,289400.0
1741225260,2249.25,2251.38,2249.17,2249.62,200156.0
1741225320,2249.62,2251.38,2249.37,2249.82,140380.0
1741225380,2249.89,2258.95,2249.89,2257.53,1795022.0
1741225440,2257.25,2260.0,2255.82,2259.31,931096.0
1741225500,2259.91,2267.24,2259.68,2265.68,1716522.0
1741225560,2265.68,2283.58,2263.06,2276.92,5933176.0
1741225620,2276.98,2287.14,2276.98,2283.94,3439332.0
1741225680,2284.72,2287.69,2279.95,2280.83,3110036.0
1741225740,2279.98,2285.85,2276.84,2283.72,2354480.0
1741225800,2283.03,2283.41,2277.18,2277.56,2049360.0
1741225860,2277.02,2277.45,2273.56,2276.61,983740.0
1741225920,2276.75,2276.99,2271.4,2272.94,1402724.0
1741225980,2272.87,2273.37,2268.43,2269.6,816752.0
1741226040,2269.35,2272.5,2268.8,2268.8,864820.0
1741226100,2268.33,2268.33,2260.51,2262.02,2632948.0
1741226160,2262.29,2262.29,2257.09,2259.73,1237764.0
1741226220,2259.66,2259.66,2255.51,2257.35,1045594.0
1741226280,2257.27,2260.14,2256.88,2259.95,943686.0
1741226340,2259.95,2262.57,2259.95,2262.41,765028.0
1741226400,2261.91,2265.37,2260.17,2262.55,835888.0
1741226460,2262.44,2266.84,2262.21,2262.27,1184526.0
1741226520,2261.54,2272.24,2260.07,2270.14,2470388.0
1741226580,2270.08,2275.73,2267.85,2275.39,2149334.0
1741226640,2274.97,2277.72,2271.44,2271.44,900378.0
1741226700,2270.69,2273.49,2269.52,2269.89,917182.0
1741226760,2269.55,2272.71,2267.87,2270.4,746058.0
1741226820,2270.0,2274.7,2270.0,2274.36,386528.0
1741226880,2274.12,2278.6,2271.61,2273.0,947272.0
1741226940,2273.0,2275.31,2270.89,2271.4,446048.0
1741227000,2271.4,2273.36,2269.85,2270.56,418042.0
1741227060,2270.49,2271.14,2267.49,2269.83,794986.0
1741227120,2269.84,2272.99,2268.01,2269.47,436826.0
1741227180,2269.63,2275.98,2269.63,2275.52,514994.0
1741227240,2275.59,2279.02,2275.59,2276.46,493664.0
1741227300,2276.33,2278.32,2275.09,2276.27,704462.0
1741227360,2276.64,2277.17,2273.06,2274.77,342092.0
1741227420,2274.77,2275.66,2272.72,2275.66,272156.0
1741227480,2276.38,2279.66,2276.38,2279.65,499902.0
1741227540,2279.65,2280.65,2275.47,2276.3,511890.0
1741227600,2276.24,2276.36,2272.97,2273.66,474464.0
1741227660,2273.84,2274.23,2272.22,2272.4,399222.0
1741227720,2272.36,2272.36,2265.27,2267.95,1117232.0
1741227780,2267.95,2270.55,2265.98,2269.53,453440.0
1741227840,2269.47,2271.62,2266.61,2266.83,243936.0
1741227900,2266.71,2271.63,2266.45,2271.53,386804.0
1741227960,2271.13,2273.36,2270.02,2270.78,253126.0
1741228020,2270.57,2271.87,2268.64,2269.4,131986.0
1741228080,2269.41,2270.49,2268.88,2269.16,172936.0
1741228140,2269.16,2271.83,2268.7,2268.82,174318.0
1741228200,2268.76,2269.21,2266.23,2268.91,432824.0
1741228260,2268.9,2269.43,2261.78,2263.28,1935524.0
1741228320,2263.28,2264.23,2262.01,2263.87,463444.0
1741228380,2264.16,2265.99,2263.51,2264.3,328630.0
1741228440,2264.57,2268.1,2264.3,2268.1,364386.0
1741228500,2267.85,2267.85,2263.55,2264.49,274830.0
1741228560,2264.58,2265.78,2262.28,2263.61,801184.0
1741228620,2263.61,2266.37,2263.61,2265.53,311162.0
1741228680,2265.46,2267.73,2265.46,2267.61,310160.0
1741228740,2267.41,2268.74,2266.06,2268.5,528864.0
1741228800,2268.58,2269.3,2266.92,2268.7,497462.0
1741228860,2268.7,2270.23,2268.43,2270.23,528716.0
1741228920,2270.23,2270.3,2268.42,2268.83,725366.0
1741228980,2268.83,2269.89,2268.27,2268.27,189062.0
1741229040,2268.27,2268.27,2267.0,2268.03,146930.0
1741229100,2268.02,2270.89,2267.35,2270.89,244166.0
1741229160,2270.89,2271.12,2267.69,2267.9,214238.0
1741229220,2267.2,2269.43,2266.16,2267.65,349308.0
1741229280,2267.65,2268.47,2266.35,2268.44,169798.0
1741229340,2268.82,2270.24,2266.85,2269.13,423888.0
1741229400,2269.13,2277.14,2269.13,2276.85,2215956.0
1741229460,2277.04,2284.5,2275.9,2284.5,1621842.0
1741229520,2284.06,2285.0,2281.78,2281.79,1735776.0
1741229580,2282.24,2282.24,2275.99,2280.1,1824860.0
1741229640,2279.95,2287.61,2279.95,2285.77,3035616.0
1741229700,2285.77,2289.0,2285.55,2286.82,1586434.0
1741229760,2287.31,2289.13,2287.31,2288.49,620252.0
1741229820,2288.49,2288.5,2283.76,2284.39,855136.0
1741229880,2284.59,2286.06,2283.55,2285.49,582668.0
1741229940,2285.49,2285.73,2283.2,2283.43,255544.0
1741230000,2283.36,2285.71,2283.36,2284.42,400630.0
1741230060,2284.37,2285.26,2281.64,2282.44,495876.0
1741230120,2282.0,2284.59,2280.22,2284.58,471464.0
1741230180,2284.58,2287.99,2284.58,2287.67,377796.0
1741230240,2288.2,2294.65,2288.2,2289.91,2279266.0
1741230300,2290.2,2290.37,2286.61,2286.9,491634.0
1741230360,2286.88,2286.97,2284.82,2284.82,496274.0
1741230420,2284.65,2285.7,2283.77,2284.45,394288.0
1741230480,2283.76,2284.46,2282.01,2282.13,364596.0
1741230540,2282.39,2283.07,2280.19,2280.39,468186.0
1741230600,2280.54,2281.43,2278.65,2280.82,502016.0
1741230660,2281.09,2282.45,2280.36,2282.24,302480.0
1741230720,2282.35,2295.49,2282.35,2289.55,1582956.0
1741230780,2289.55,2289.55,2279.33,2282.72,1254272.0
1741230840,2282.71,2282.72,2279.01,2280.16,517284.0
1741230900,2280.11,2283.01,2278.07,2282.85,766332.0
1741230960,2282.35,2282.69,2277.93,2279.64,658380.0
1741231020,2279.75,2280.65,2276.05,2279.06,964678.0
1741231080,2279.06,2279.09,2274.41,2276.31,2182502.0
1741231140,2276.31,2278.72,2275.35,2276.66,1163126.0
1741231200,2276.89,2278.55,2275.16,2278.4,398912.0
1741231260,2278.4,2279.82,2276.23,2276.69,353898.0
1741231320,2276.55,2279.12,2275.13,2277.05,423914.0
1741231380,2277.26,2277.43,2274.6,2276.51,234042.0
1741231440,2276.51,2276.8,2274.69,2275.79,147008.0
1741231500,2275.73,2277.63,2274.62,2277.26,596398.0
1741231560,2277.83,2279.25,2276.55,2277.62,225308.0
1741231620,2277.57,2278.73,2277.28,2278.47,132400.0
1741231680,2278.41,2278.41,2275.02,2276.78,461086.0
1741231740,2277.29,2279.47,2277.29,2279.41,225402.0
1741231800,2279.38,2281.03,2277.84,2277.84,616706.0
1741231860,2277.67,2278.97,2275.11,2276.02,328908.0
1741231920,2276.22,2277.1,2275.43,2276.4,206062.0
1741231980,2276.4,2278.04,2274.57,2275.01,239978.0
1741232040,2274.99,2276.89,2274.35,2276.33,222636.0
1741232100,2275.99,2284.25,2275.91,2282.02,2353688.0
1741232160,2282.02,2284.49,2282.02,2284.36,288802.0
1741232220,2284.31,2286.03,2282.66,2286.03,286962.0
1741232280,2285.89,2286.23,2284.53,2285.22,306046.0
1741232340,2285.22,2285.84,2283.22,2283.55,330996.0
1741232400,2283.45,2289.21,2283.4,2288.71,627260.0
1741232460,2289.19,2291.93,2289.19,2290.16,751788.0
1741232520,2290.16,2292.49,2290.16,2292.49,374488.0
1741232580,2292.49,2293.51,2289.14,2289.14,422748.0
1741232640,2289.37,2289.78,2285.65,2286.89,588546.0
1741232700,2286.89,2287.89,2286.04,2286.44,460278.0
1741232760,2286.5,2286.78,2284.37,2284.55,318912.0
1741232820,2285.35,2285.84,2283.11,2283.28,267380.0
1741232880,2283.83,2284.41,2281.9,2283.15,214460.0
1741232940,2283.15,2283.4,2280.87,2282.2,184684.0
1741233000,2282.2,2285.39,2281.77,2285.39,302868.0
1741233060,2285.69,2286.79,2283.62,2283.8,393466.0
1741233120,2283.8,2284.69,2282.54,2283.53,300390.0
1741233180,2283.53,2283.97,2281.58,2281.86,229006.0
1741233240,2281.65,2283.51,2281.58,2282.97,505742.0
1741233300,2282.97,2284.34,2282.81,2283.43,306354.0
1741233360,2283.43,2285.89,2283.26,2285.55,155704.0
1741233420,2285.51,2289.06,2285.39,2288.83,287824.0
1741233480,2288.85,2291.43,2288.85,2290.25,918580.0
1741233540,2290.5,2290.56,2287.76,2288.65,186260.0
1741233600,2288.65,2289.46,2287.64,2288.56,472810.0
1741233660,2288.57,2289.78,2286.3,2286.57,480252.0
1741233720,2286.59,2288.43,2286.05,2287.43,329422.0
1741233780,2287.59,2289.28,2284.88,2285.58,345138.0
1741233840,2285.44,2285.44,2280.45,2281.14,493908.0
1741233900,2281.17,2283.18,2280.45,2281.15,316744.0
1741233960,2281.28,2284.27,2280.95,2284.27,418670.0
1741234020,2284.27,2287.08,2284.27,2286.12,236458.0
1741234080,2285.87,2285.87,2284.26,2285.07,125302.0
1741234140,2285.19,2285.97,2284.55,2285.97,118540.0
1741234200,2285.97,2287.01,2285.07,2285.9,245034.0
1741234260,2285.88,2285.98,2283.53,2284.48,218162.0
1741234320,2284.36,2284.62,2283.46,2284.56,165156.0
1741234380,2284.55,2284.99,2283.69,2284.12,130992.0
1741234440,2284.12,2287.68,2284.12,2287.63,328074.0
1741234500,2287.63,2287.8,2285.64,2286.19,329082.0
1741234560,2286.19,2286.19,2281.3,2281.42,225862.0
1741234620,2281.74,2282.03,2280.64,2281.68,293444.0
1741234680,2281.68,2282.55,2280.5,2280.61,119602.0
1741234740,2280.61,2282.07,2280.45,2280.63,176238.0
1741234800,2280.63,2281.18,2279.24,2280.32,457334.0
1741234860,2280.61,2281.63,2280.21,2281.63,117002.0
1741234920,2281.73,2283.06,2279.96,2280.59,168614.0
1741234980,2280.59,2280.6,2278.14,2278.37,344160.0
1741235040,2278.37,2279.0,2274.52,2278.98,1995000.0
1741235100,2278.98,2279.94,2278.52,2279.44,124182.0
1741235160,2279.44,2280.38,2279.01,2279.54,152306.0
1741235220,2279.23,2279.99,2278.68,2279.3,113204.0
1741235280,2279.3,2280.78,2279.3,2279.93,271226.0
1741235340,2279.93,2280.11,2277.19,2277.53,193432.0
1741235400,2277.48,2280.64,2277.11,2280.63,193526.0
1741235460,2280.63,2281.74,2279.95,2281.31,296712.0
1741235520,2281.31,2282.18,2280.71,2282.15,183034.0
1741235580,2281.95,2282.18,2280.48,2281.27,145492.0
1741235640,2281.02,2281.25,2279.47,2279.47,147304.0
1741235700,2279.4,2282.55,2279.34,2281.1,166416.0
1741235760,2281.2,2285.5,2281.07,2284.91,729198.0
1741235820,2284.91,2286.55,2283.99,2284.92,878686.0
1741235880,2284.79,2285.88,2284.4,2284.95,801332.0
1741235940,2285.05,2285.94,2282.76,2282.77,215942.0
1741236000,2282.77,2284.78,2282.59,2282.73,755332.0
1741236060,2282.73,2283.84,2281.82,2283.84,413064.0
1741236120,2283.84,2285.69,2283.64,2285.69,178082.0
1741236180,2285.43,2292.06,2285.43,2291.94,1066616.0
1741236240,2292.83,2293.73,2289.14,2289.22,1229084.0
1741236300,2289.48,2289.9,2287.47,2287.95,593236.0
1741236360,2287.49,2289.43,2287.49,2287.89,682184.0
1741236420,2287.84,2288.64,2286.52,2288.44,344204.0
1741236480,2288.44,2291.99,2288.43,2291.06,281080.0
1741236540,2290.79,2292.6,2290.47,2292.6,179716.0
1741236600,2292.91,2292.95,2290.57,2291.78,331576.0
1741236660,2291.6,2293.78,2291.35,2293.72,545946.0
1741236720,2293.6,2297.73,2293.6,2294.65,1613230.0
1741236780,2294.67,2297.16,2293.79,2297.11,350244.0
1741236840,2297.22,2304.06,2296.69,2300.07,3092028.0
1741236900,2299.32,2301.79,2297.07,2301.79,1117566.0
1741236960,2302.51,2306.16,2300.72,2302.72,2080750.0
1741237020,2302.72,2302.72,2298.57,2299.18,842984.0
1741237080,2299.54,2300.32,2296.25,2296.89,684516.0
1741237140,2296.89,2298.66,2296.43,2298.29,477860.0
1741237200,2298.28,2298.87,2295.11,2296.98,428566.0
1741237260,2297.05,2302.0,2295.47,2302.0,437664.0
1741237320,2301.8,2304.39,2300.45,2300.55,761406.0
1741237380,2300.85,2302.48,2298.66,2298.66,429968.0
1741237440,2298.66,2299.54,2296.8,2298.86,352676.0
1741237500,2298.78,2299.28,2296.59,2296.9,247590.0
1741237560,2296.9,2297.69,2293.91,2294.14,973106.0
1741237620,2293.53,2294.0,2291.53,2293.57,494606.0
1741237680,2293.46,2293.94,2292.11,2292.84,196958.0
1741237740,2292.84,2294.57,2292.47,2293.55,635494.0
1741237800,2294.0,2296.6,2293.99,2295.89,377578.0
1741237860,2296.02,2297.89,2296.02,2296.74,382918.0
1741237920,2296.93,2297.48,2294.8,2296.57,177234.0
1741237980,2296.41,2296.41,2294.45,2294.45,183142.0
1741238040,2294.45,2294.45,2292.13,2293.77,357758.0
1741238100,2293.94,2297.47,2293.94,2297.47,441982.0
1741238160,2297.37,2298.38,2296.75,2298.1,277920.0
1741238220,2298.17,2300.42,2297.53,2300.12,308032.0
1741238280,2300.07,2300.07,2298.38,2299.75,235650.0
1741238340,2300.3,2303.38,2299.55,2303.03,969394.0
1741238400,2303.34,2306.0,2301.14,2306.0,663900.0
1741238460,2306.29,2316.07,2306.29,2312.44,5010622.0
1741238520,2312.44,2312.75,2309.07,2309.96,718616.0
1741238580,2309.84,2311.56,2309.28,2310.03,768556.0
1741238640,2310.02,2310.02,2308.5,2308.5,606774.0
1741238700,2308.44,2308.45,2305.44,2307.78,983064.0
1741238760,2307.57,2307.91,2306.72,2307.02,257434.0
1741238820,2307.07,2307.82,2305.61,2305.61,361252.0
1741238880,2305.57,2310.02,2304.36,2309.82,413920.0
1741238940,2309.6,2309.96,2307.92,2308.65,336938.0
1741239000,2308.31,2309.68,2307.27,2308.43,537022.0
1741239060,2308.15,2308.85,2306.07,2307.89,212254.0
1741239120,2308.08,2315.63,2308.08,2314.66,883564.0
1741239180,2314.65,2316.4,2312.55,2315.36,1151812.0
1741239240,2315.36,2315.76,2312.45,2312.45,400166.0
1741239300,2312.41,2313.33,2310.91,2312.88,518244.0
1741239360,2314.04,2314.04,2309.39,2310.89,663468.0
1741239420,2310.73,2310.89,2309.42,2309.68,223726.0
1741239480,2309.68,2310.61,2309.21,2310.61,331750.0
1741239540,2310.5,2311.74,2309.88,2311.68,444458.0
1741239600,2311.68,2314.15,2310.78,2313.0,188916.0
1741239660,2313.38,2314.87,2313.0,2314.45,667328.0
1741239720,2314.45,2315.85,2313.23,2314.32,220832.0
1741239780,2314.32,2315.26,2313.69,2314.89,372650.0
1741239840,2314.94,2315.5,2312.09,2312.6,386566.0
1741239900,2312.6,2313.41,2310.26,2311.69,400008.0
1741239960,2311.69,2311.95,2309.22,2309.4,296694.0
1741240020,2309.4,2311.12,2308.54,2311.12,380110.0
1741240080,2311.12,2311.68,2308.51,2311.52,399588.0
1741240140,2311.34,2312.43,2307.14,2307.89,661694.0
1741240200,2307.89,2308.19,2306.06,2306.26,606024.0
1741240260,2306.26,2309.11,2305.92,2309.11,591160.0
1741240320,2309.11,2309.69,2308.11,2309.35,580542.0
1741240380,2309.28,2311.92,2309.28,2310.01,355848.0
1741240440,2310.22,2313.26,2309.6,2313.26,457660.0
1741240500,2313.19,2314.47,2311.94,2314.0,969224.0
1741240560,2314.01,2316.81,2313.36,2315.7,616532.0
1741240620,2315.7,2319.05,2315.31,2318.3,960616.0
1741240680,2318.07,2318.84,2316.6,2316.99,674770.0
1741240740,2316.99,2317.29,2312.23,2312.23,337014.0
1741240800,2312.57,2313.51,2311.66,2312.05,399150.0
1741240860,2311.88,2312.49,2310.18,2310.9,313220.0
1741240920,2310.96,2311.14,2307.12,2308.15,905360.0
1741240980,2308.09,2308.12,2305.09,2305.68,1035104.0
1741241040,2305.6,2305.6,2302.92,2304.86,1943604.0
1741241100,2304.86,2305.34,2303.02,2303.53,733626.0
1741241160,2302.82,2303.03,2300.07,2300.32,1239092.0
1741241220,2300.32,2302.77,2300.32,2302.59,492080.0
1741241280,2302.59,2303.48,2301.08,2301.08,459568.0
1741241340,2300.73,2302.79,2300.73,2302.78,794874.0
1741241400,2302.78,2303.82,2302.39,2303.66,223776.0
1741241460,2303.72,2303.82,2301.5,2303.05,233376.0
1741241520,2303.05,2303.59,2301.86,2301.86,239962.0
1741241580,2301.85,2303.53,2301.7,2302.36,348356.0
1741241640,2302.31,2303.82,2302.25,2303.82,192944.0
1741241700,2303.82,2303.95,2301.61,2301.97,342838.0
1741241760,2301.68,2301.68,2298.32,2298.86,952216.0
1741241820,2298.81,2298.87,2297.0,2298.64,677050.0
1741241880,2298.64,2299.99,2297.93,2299.38,324842.0
1741241940,2299.38,2299.38,2298.12,2298.35,291218.0
1741242000,2298.21,2299.84,2295.82,2295.82,1029138.0
1741242060,2295.41,2296.53,2293.08,2296.44,824506.0
1741242120,2296.22,2299.0,2295.52,2298.52,379674.0
1741242180,2298.52,2298.84,2298.01,2298.31,395068.0
1741242240,2298.31,2298.36,2295.59,2295.59,212562.0
1741242300,2295.59,2297.66,2295.59,2297.66,285718.0
1741242360,2297.66,2299.26,2297.66,2298.22,487452.0
1741242420,2298.22,2300.85,2297.9,2300.85,358170.0
1741242480,2300.94,2301.78,2300.11,2301.76,374306.0
1741242540,2301.76,2302.35,2301.11,2302.3,243636.0
1741242600,2302.3,2302.5,2300.01,2300.02,176626.0
1741242660,2299.82,2302.96,2299.51,2302.51,300656.0
1741242720,2302.64,2302.64,2297.37,2297.37,376698.0
1741242780,2297.48,2298.41,2296.56,2298.11,409314.0
1741242840,2298.08,2300.0,2298.02,2299.3,253066.0
1741242900,2299.38,2301.32,2299.17,2299.17,257670.0
1741242960,2299.17,2299.86,2298.68,2299.58,174272.0
1741243020,2299.57,2299.57,2297.9,2298.23,160910.0
1741243080,2298.06,2299.9,2297.7,2298.57,237996.0
1741243140,2298.57,2298.57,2295.66,2296.45,280058.0
1741243200,2296.46,2298.57,2296.46,2297.81,529788.0
1741243260,2297.81,2297.83,2295.01,2295.11,474084.0
1741243320,2295.07,2296.54,2294.22,2294.24,544952.0
1741243380,2294.24,2294.64,2291.86,2293.1,670268.0
1741243440,2293.1,2293.45,2291.47,2292.86,728208.0
1741243500,2293.06,2295.0,2293.06,2294.99,426740.0
1741243560,2294.99,2295.81,2293.51,2294.43,314886.0
1741243620,2294.4,2294.72,2293.35,2294.72,338666.0
1741243680,2294.72,2294.9,2292.47,2294.89,261060.0
1741243740,2294.89,2295.74,2294.86,2295.69,187744.0
1741243800,2295.69,2297.81,2295.69,2297.81,427346.0
1741243860,2297.81,2299.22,2297.81,2298.37,400252.0
1741243920,2298.68,2298.68,2298.01,2298.31,183718.0
1741243980,2298.31,2299.77,2298.31,2299.69,299388.0
1741244040,2299.69,2299.74,2295.7,2295.7,343458.0
1741244100,2295.7,2295.89,2293.65,2294.34,344320.0
1741244160,2294.34,2295.52,2294.08,2294.14,179704.0
1741244220,2294.14,2294.59,2292.18,2292.95,219164.0
1741244280,2293.42,2293.86,2290.0,2290.95,1343208.0
1741244340,2290.72,2290.98,2289.19,2290.98,600110.0
1741244400,2290.98,2293.86,2290.98,2293.24,308352.0
1741244460,2293.13,2293.89,2292.63,2293.18,160724.0
1741244520,2293.18,2293.61,2292.45,2293.28,148868.0
1741244580,2293.28,2293.28,2291.55,2292.99,241054.0
1741244640,2292.99,2292.99,2291.26,2291.81,240304.0
1741244700,2291.81,2293.6,2291.3,2293.6,202910.0
1741244760,2293.23,2293.7,2292.84,2293.7,154604.0
1741244820,2293.7,2293.81,2292.0,2292.02,108410.0
1741244880,2292.02,2292.02,2289.39,2289.58,373410.0
1741244940,2289.96,2290.59,2284.4,2286.05,1782814.0
1741245000,2286.11,2291.42,2286.11,2291.42,573690.0
1741245060,2291.42,2292.82,2291.11,2292.82,606064.0
1741245120,2292.82,2292.94,2290.39,2290.7,486734.0
1741245180,2290.7,2292.1,2290.61,2291.82,260736.0
1741245240,2291.82,2293.38,2290.88,2293.38,194510.0
1741245300,2293.43,2294.7,2293.26,2294.2,683720.0
1741245360,2294.2,2294.2,2292.17,2293.39,244898.0
1741245420,2293.39,2294.93,2293.38,2294.18,334478.0
1741245480,2294.18,2294.34,2293.47,2293.47,230862.0
1741245540,2293.47,2293.86,2292.39,2292.39,167014.0
1741245600,2292.35,2294.93,2290.8,2294.78,212306.0
1741245660,2294.54,2294.68,2293.82,2294.68,288488.0
1741245720,2294.83,2298.94,2294.83,2297.23,971598.0
1741245780,2297.94,2299.71,2297.63,2298.03,467550.0
1741245840,2298.07,2298.48,2295.76,2295.96,236320.0
1741245900,2295.77,2297.95,2295.57,2297.79,142134.0
1741245960,2297.79,2299.24,2296.01,2296.44,169190.0
1741246020,2296.44,2296.69,2294.4,2296.67,219570.0
1741246080,2296.67,2296.95,2295.81,2295.81,108740.0
1741246140,2296.11,2296.28,2294.67,2295.99,140014.0
1741246200,2295.99,2296.97,2295.36,2296.91,192422.0
1741246260,2296.63,2297.89,2296.14,2297.88,184296.0
1741246320,2297.94,2299.74,2297.94,2299.55,457526.0
1741246380,2298.98,2299.78,2294.97,2295.31,457712.0
1741246440,2295.26,2296.52,2294.4,2295.6,188476.0
1741246500,2295.81,2296.27,2295.02,2296.2,372658.0
1741246560,2296.2,2296.47,2295.19,2295.49,109672.0
1741246620,2295.49,2295.56,2292.81,2293.56,244800.0
1741246680,2293.52,2294.78,2292.97,2293.34,161864.0
1741246740,2293.38,2293.39,2292.22,2292.99,331260.0
1741246800,2292.99,2292.99,2288.66,2290.5,734248.0
1741246860,2290.57,2291.99,2289.66,2290.68,176040.0
1741246920,2290.68,2291.89,2290.68,2291.89,151484.0
1741246980,2291.84,2292.78,2291.2,2292.37,194096.0
1741247040,2292.31,2293.62,2290.24,2291.1,225360.0
1741247100,2291.22,2291.22,2288.31,2290.23,343840.0
1741247160,2290.32,2292.73,2290.32,2292.39,175652.0
1741247220,2292.39,2292.62,2287.73,2288.03,312062.0
1741247280,2288.04,2288.74,2287.22,2288.4,423668.0
1741247340,2288.19,2288.55,2287.55,2287.98,364366.0
1741247400,2287.75,2288.04,2286.28,2286.57,472992.0
1741247460,2286.65,2287.92,2286.36,2287.19,292854.0
1741247520,2287.2,2287.59,2285.36,2285.99,562310.0
1741247580,2286.07,2287.39,2285.02,2285.04,368138.0
1741247640,2285.04,2286.0,2285.0,2285.18,336628.0
1741247700,2285.18,2285.59,2281.26,2282.03,1982008.0
1741247760,2282.03,2282.86,2278.84,2281.74,1686486.0
1741247820,2281.87,2283.94,2281.87,2283.32,478310.0
1741247880,2283.36,2285.28,2283.12,2285.07,459010.0
1741247940,2285.14,2285.56,2284.36,2285.06,238030.0
1741248000,2285.15,2285.48,2282.75,2284.16,518178.0
1741248060,2284.16,2284.16,2281.26,2282.1,793134.0
1741248120,2282.14,2282.22,2280.01,2281.44,419104.0
1741248180,2280.66,2282.04,2279.07,2280.06,615420.0
1741248240,2279.76,2281.53,2278.36,2280.47,674550.0
1741248300,2280.37,2284.22,2280.11,2282.82,568430.0
1741248360,2282.82,2283.95,2282.29,2282.31,278206.0
1741248420,2282.31,2283.47,2281.94,2283.47,280690.0
1741248480,2283.63,2284.19,2282.36,2282.61,288746.0
1741248540,2282.91,2286.97,2282.76,2286.91,561738.0
1741248600,2286.71,2287.65,2284.99,2285.58,339700.0
1741248660,2284.95,2285.14,2283.57,2283.73,205716.0
1741248720,2283.71,2284.64,2282.45,2282.57,481242.0
1741248780,2282.66,2283.2,2280.99,2281.45,379698.0
1741248840,2281.57,2284.69,2281.1,2284.47,143162.0
1741248900,2284.0,2285.7,2283.57,2285.7,201568.0
1741248960,2285.76,2288.72,2285.76,2288.65,574300.0
1741249020,2288.68,2288.81,2287.26,2287.91,390316.0
1741249080,2287.91,2288.71,2287.01,2288.02,413652.0
1741249140,2288.13,2290.27,2287.84,2289.08,458204.0
1741249200,2289.08,2289.47,2286.64,2289.2,264102.0
1741249260,2289.12,2289.12,2287.36,2288.42,265198.0
1741249320,2288.58,2290.56,2287.95,2288.01,321100.0
1741249380,2288.01,2288.94,2287.66,2288.6,162374.0
1741249440,2288.6,2289.21,2288.19,2289.01,257696.0
1741249500,2288.89,2289.01,2286.86,2286.87,173048.0
1741249560,2286.87,2287.75,2285.82,2287.15,211478.0
1741249620,2287.15,2289.12,2286.71,2288.96,225166.0
1741249680,2288.96,2292.39,2288.86,2291.13,380316.0
1741249740,2291.32,2293.01,2291.32,2292.45,481488.0
1741249800,2292.29,2293.65,2291.43,2292.97,476018.0
1741249860,2292.97,2293.5,2289.78,2289.78,307074.0
1741249920,2289.78,2291.93,2289.47,2290.27,190374.0
1741249980,2290.55,2291.11,2289.13,2290.66,156936.0
1741250040,2290.61,2290.84,2289.14,2289.19,191668.0
1741250100,2289.27,2289.53,2287.55,2288.97,233734.0
1741250160,2289.02,2291.76,2289.02,2290.15,216588.0
1741250220,2290.15,2290.15,2289.14,2289.29,87414.0
1741250280,2289.29,2290.0,2288.31,2289.99,115526.0
1741250340,2289.97,2290.99,2289.14,2290.83,204336.0
1741250400,2290.83,2293.76,2290.39,2293.7,290596.0
1741250460,2293.45,2298.0,2293.31,2295.25,1543990.0
1741250520,2295.43,2299.0,2294.57,2299.0,655664.0
1741250580,2298.8,2299.45,2296.13,2296.26,811106.0
1741250640,2296.82,2297.16,2295.73,2295.95,487284.0
1741250700,2295.95,2297.14,2292.53,2292.99,592984.0
1741250760,2292.99,2292.99,2289.28,2291.18,549644.0
1741250820,2291.41,2294.74,2291.26,2294.74,343272.0
1741250880,2294.74,2295.26,2293.01,2293.52,231066.0
1741250940,2293.49,2294.21,2292.16,2292.42,193156.0
1741251000,2292.47,2294.36,2291.61,2292.34,241762.0
1741251060,2292.4,2294.06,2292.4,2293.9,292336.0
1741251120,2293.91,2294.72,2293.01,2293.57,248472.0
1741251180,2293.57,2295.75,2293.11,2295.68,145296.0
1741251240,2295.74,2299.28,2295.74,2297.65,677624.0
1741251300,2297.65,2300.49,2297.65,2299.31,786988.0
1741251360,2299.31,2299.64,2297.91,2298.1,558010.0
1741251420,2298.1,2298.1,2294.07,2296.31,321498.0
1741251480,2296.15,2296.95,2295.39,2295.39,159278.0
1741251540,2294.7,2294.7,2292.26,2292.47,668144.0
1741251600,2292.32,2292.79,2290.94,2291.55,1943976.0
1741251660,2291.55,2291.55,2287.95,2288.48,2937242.0
1741251720,2288.48,2291.07,2286.68,2286.97,1449838.0
1741251780,2286.89,2289.85,2286.89,2289.28,579412.0
1741251840,2289.28,2290.43,2288.16,2289.86,379208.0
1741251900,2289.86,2290.86,2285.0,2287.08,708752.0
1741251960,2286.47,2286.47,2283.94,2284.78,820058.0
1741252020,2284.55,2284.55,2281.95,2281.99,1003800.0
1741252080,2281.99,2282.28,2275.82,2281.01,2308574.0
1741252140,2281.21,2283.3,2280.18,2283.3,785352.0
1741252200,2283.11,2287.37,2283.11,2287.36,863362.0
1741252260,2287.07,2287.38,2284.77,2286.52,530078.0
1741252320,2286.68,2286.81,2284.56,2286.05,466020.0
1741252380,2286.14,2286.14,2283.61,2284.57,315978.0
1741252440,2284.64,2285.73,2283.37,2283.45,221150.0
1741252500,2283.46,2287.89,2282.62,2287.66,372426.0
1741252560,2287.66,2288.99,2286.55,2287.62,304902.0
1741252620,2287.89,2290.08,2287.89,2288.54,525076.0
1741252680,2288.56,2290.03,2287.78,2289.22,244784.0
1741252740,2289.37,2289.85,2288.27,2288.35,455474.0
1741252800,2288.35,2289.07,2287.18,2288.03,438272.0
1741252860,2287.85,2290.58,2287.85,2289.27,262090.0
1741252920,2289.27,2291.66,2288.01,2288.32,366290.0
1741252980,2288.41,2291.32,2288.4,2290.45,253806.0
1741253040,2290.35,2290.77,2288.3,2288.74,156414.0
1741253100,2288.74,2288.74,2286.35,2287.07,184022.0
1741253160,2287.07,2287.71,2286.18,2287.19,188402.0
1741253220,2287.19,2287.2,2285.32,2285.32,337170.0
1741253280,2284.58,2285.1,2281.55,2281.55,414350.0
1741253340,2281.88,2281.88,2279.61,2280.94,579222.0
1741253400,2280.78,2282.64,2277.64,2282.51,657054.0
1741253460,2282.51,2284.71,2282.51,2284.2,411574.0
1741253520,2284.3,2285.49,2283.15,2284.8,256434.0
1741253580,2284.8,2284.81,2283.64,2284.31,115552.0
1741253640,2284.31,2285.85,2283.11,2283.16,223262.0
1741253700,2283.18,2283.68,2281.46,2281.84,276810.0
1741253760,2282.09,2284.03,2281.66,2283.85,136068.0
1741253820,2283.8,2284.71,2282.28,2282.28,430418.0
1741253880,2282.25,2284.43,2282.25,2283.97,463574.0
1741253940,2283.97,2284.99,2283.89,2284.73,263480.0
1741254000,2284.73,2288.58,2284.31,2288.32,477576.0
1741254060,2288.43,2288.59,2285.09,2285.83,294492.0
1741254120,2285.78,2287.44,2285.49,2286.95,99300.0
1741254180,2286.9,2287.39,2285.51,2286.52,58622.0
1741254240,2286.52,2288.57,2286.11,2288.45,167734.0
1741254300,2288.47,2288.79,2287.86,2288.72,547978.0
1741254360,2288.72,2288.79,2287.0,2287.2,189566.0
1741254420,2287.2,2287.2,2284.99,2285.48,253940.0
1741254480,2285.52,2286.7,2284.85,2284.86,197068.0
1741254540,2284.86,2285.37,2283.34,2283.94,159418.0
1741254600,2283.94,2285.52,2283.31,2283.31,182616.0
1741254660,2282.92,2285.19,2282.72,2284.14,133918.0
1741254720,2284.14,2287.36,2283.76,2286.05,160942.0
1741254780,2286.1,2286.16,2282.12,2282.12,200628.0
1741254840,2282.22,2283.7,2281.66,2281.66,183962.0
1741254900,2281.73,2281.92,2278.82,2281.19,599288.0
1741254960,2280.91,2282.69,2280.91,2282.04,215972.0
1741255020,2281.99,2281.99,2280.64,2281.95,334942.0
1741255080,2281.88,2283.13,2281.4,2281.66,259750.0
1741255140,2281.66,2283.44,2281.65,2283.15,143192.0
1741255200,2283.12,2284.57,2282.3,2282.44,166192.0
1741255260,2282.44,2282.78,2278.6,2280.36,461240.0
1741255320,2280.37,2282.3,2279.73,2281.68,223648.0
1741255380,2281.82,2283.55,2281.69,2283.32,195944.0
1741255440,2283.26,2286.28,2283.26,2285.81,261080.0
1741255500,2285.81,2287.16,2284.87,2284.92,321576.0
1741255560,2284.92,2287.99,2284.87,2287.99,293084.0
1741255620,2287.93,2288.7,2287.16,2287.39,790444.0
1741255680,2287.39,2287.47,2285.81,2287.25,319854.0
1741255740,2287.25,2287.25,2285.5,2286.3,226260.0
1741255800,2286.3,2287.99,2286.11,2287.6,260758.0
1741255860,2287.6,2289.83,2287.6,2289.29,740218.0
1741255920,2289.37,2290.85,2289.37,2290.4,498422.0
1741255980,2290.4,2291.0,2289.01,2289.3,353732.0
1741256040,2289.3,2289.45,2288.64,2289.27,252238.0
1741256100,2289.46,2294.19,2288.28,2293.89,978446.0
1741256160,2293.71,2296.89,2293.57,2295.46,1808540.0
1741256220,2295.45,2297.72,2292.36,2296.36,677476.0
1741256280,2296.21,2296.54,2293.44,2296.53,462472.0
1741256340,2296.53,2296.53,2293.47,2294.47,389138.0
1741256400,2294.47,2294.47,2291.45,2292.9,400200.0
1741256460,2293.47,2296.24,2293.06,2294.49,419532.0
1741256520,2294.26,2297.95,2293.96,2295.78,432286.0
1741256580,2295.84,2297.65,2295.33,2296.69,716262.0
1741256640,2296.74,2297.06,2295.67,2296.8,327554.0
1741256700,2296.8,2299.3,2296.07,2297.98,604536.0
1741256760,2298.03,2298.93,2296.36,2298.19,508526.0
1741256820,2298.09,2302.75,2298.09,2301.44,1222168.0
1741256880,2301.18,2304.08,2298.82,2303.86,953550.0
1741256940,2303.69,2304.28,2301.16,2303.0,830648.0
1741257000,2302.76,2302.76,2298.97,2299.1,514196.0
1741257060,2298.99,2299.92,2297.91,2299.78,402516.0
1741257120,2299.78,2303.57,2299.65,2303.11,406100.0
1741257180,2302.92,2302.92,2299.19,2299.19,425648.0
1741257240,2298.99,2300.53,2298.51,2299.9,735618.0
1741257300,2299.9,2300.24,2297.41,2297.61,571188.0
1741257360,2297.61,2298.5,2295.14,2295.75,689990.0
1741257420,2295.82,2297.99,2295.82,2297.55,369092.0
1741257480,2297.55,2297.55,2295.56,2296.68,181390.0
1741257540,2296.74,2296.74,2294.04,2294.74,438366.0
1741257600,2294.8,2296.2,2293.11,2295.88,504652.0
1741257660,2295.82,2296.4,2294.26,2295.43,321546.0
1741257720,2295.07,2298.0,2294.01,2297.53,294588.0
1741257780,2297.59,2297.59,2296.35,2297.24,146850.0
1741257840,2297.24,2297.3,2295.49,2296.22,146280.0
1741257900,2296.32,2298.31,2296.05,2297.1,216088.0
1741257960,2297.24,2299.46,2297.06,2299.43,397966.0
1741258020,2299.29,2299.29,2297.4,2297.67,206968.0
1741258080,2297.74,2298.16,2296.54,2296.57,115718.0
1741258140,2296.57,2297.09,2295.0,2295.4,127590.0
1741258200,2295.44,2297.74,2295.19,2295.36,139930.0
1741258260,2295.58,2295.99,2294.36,2295.72,198874.0
1741258320,2295.72,2297.54,2295.01,2295.01,153426.0
1741258380,2295.01,2296.18,2293.01,2293.78,153790.0
1741258440,2293.78,2294.28,2292.86,2292.91,190430.0
1741258500,2292.97,2293.99,2292.65,2293.68,256184.0
1741258560,2293.68,2294.17,2292.14,2293.77,121554.0
1741258620,2293.67,2294.62,2293.16,2293.6,139968.0
1741258680,2293.6,2294.16,2293.23,2293.35,76776.0
1741258740,2293.26,2293.27,2292.47,2293.05,91484.0
1741258800,2292.71,2294.47,2291.59,2291.64,226064.0
1741258860,2291.75,2291.75,2287.05,2287.05,1215160.0
1741258920,2287.05,2287.49,2285.11,2285.51,712240.0
1741258980,2285.42,2286.39,2282.95,2284.41,779946.0
1741259040,2284.3,2285.23,2283.6,2284.59,394278.0
1741259100,2284.59,2284.98,2282.77,2284.18,668780.0
1741259160,2284.13,2287.16,2283.7,2287.16,361214.0
1741259220,2287.29,2288.2,2285.46,2285.46,194382.0
1741259280,2285.46,2287.69,2285.46,2287.59,316898.0
1741259340,2287.49,2288.69,2287.26,2288.69,208524.0
1741259400,2288.69,2290.78,2288.41,2290.78,582716.0
1741259460,2290.78,2290.78,2289.17,2289.77,226040.0
1741259520,2289.43,2292.15,2289.35,2291.81,488586.0
1741259580,2291.86,2294.21,2291.77,2292.66,475492.0
1741259640,2292.8,2293.16,2291.43,2291.43,119536.0
1741259700,2291.43,2293.48,2291.43,2291.93,194158.0
1741259760,2291.93,2292.65,2291.47,2292.02,131066.0
1741259820,2292.02,2295.65,2292.02,2295.65,318438.0
1741259880,2295.65,2296.28,2294.99,2295.86,472484.0
1741259940,2295.94,2296.48,2295.85,2295.86,238932.0
1741260000,2295.86,2296.64,2295.41,2295.95,141194.0
1741260060,2295.95,2296.39,2295.6,2296.2,81952.0
1741260120,2296.2,2296.2,2293.78,2294.81,127196.0
1741260180,2294.81,2296.32,2294.62,2295.83,135242.0
1741260240,2295.78,2296.9,2295.39,2296.86,138950.0
1741260300,2296.86,2298.33,2296.86,2297.91,327778.0
1741260360,2297.91,2298.76,2297.31,2298.21,339498.0
1741260420,2298.21,2298.34,2297.71,2298.34,143150.0
1741260480,2298.09,2298.28,2296.65,2296.65,146424.0
1741260540,2296.65,2298.6,2296.58,2298.6,152768.0
1741260600,2298.6,2299.99,2297.02,2298.39,698678.0
1741260660,2298.39,2298.79,2295.86,2296.03,350494.0
1741260720,2296.03,2297.89,2295.6,2297.27,244134.0
1741260780,2297.22,2299.65,2296.15,2296.54,1078032.0
1741260840,2296.54,2296.54,2294.32,2294.89,180398.0
1741260900,2294.9,2294.9,2293.36,2293.55,435096.0
1741260960,2293.61,2295.07,2293.61,2295.01,167202.0
1741261020,2295.01,2296.11,2294.32,2295.44,124902.0
1741261080,2295.44,2295.44,2293.11,2293.44,150262.0
1741261140,2293.44,2293.44,2291.35,2291.59,332748.0
1741261200,2291.59,2292.77,2291.58,2292.06,80490.0
1741261260,2292.07,2293.66,2291.81,2291.82,135474.0
1741261320,2291.88,2293.25,2291.78,2292.51,202428.0
1741261380,2292.77,2293.67,2292.77,2293.6,101746.0
1741261440,2293.6,2296.0,2293.6,2295.93,198528.0
1741261500,2295.93,2297.66,2294.32,2296.81,154222.0
1741261560,2296.81,2297.39,2294.12,2294.12,93086.0
1741261620,2294.01,2295.61,2293.76,2295.01,112040.0
1741261680,2295.01,2296.47,2295.01,2296.18,176230.0
1741261740,2296.48,2298.69,2296.43,2297.55,213252.0
1741261800,2297.08,2297.55,2295.98,2296.67,96544.0
1741261860,2296.67,2297.11,2295.6,2296.13,67378.0
1741261920,2296.08,2296.19,2295.2,2295.95,89642.0
1741261980,2295.95,2295.95,2293.94,2294.78,116492.0
1741262040,2294.84,2295.39,2294.32,2295.12,47788.0
1741262100,2295.24,2296.78,2295.24,2296.17,69622.0
1741262160,2296.4,2296.68,2296.06,2296.67,167808.0
1741262220,2296.5,2296.5,2294.0,2294.13,184340.0
1741262280,2294.35,2294.57,2293.63,2293.88,120478.0
1741262340,2293.88,2296.73,2293.88,2296.72,89872.0
1741262400,2296.72,2297.5,2296.37,2296.86,125540.0
1741262460,2296.86,2297.75,2292.51,2292.51,273382.0
1741262520,2292.51,2293.0,2290.99,2291.5,362494.0
1741262580,2291.3,2291.47,2290.12,2290.6,272622.0
1741262640,2290.57,2290.57,2289.17,2289.99,349330.0
1741262700,2289.99,2289.99,2288.22,2288.26,335392.0
1741262760,2288.26,2288.26,2282.48,2282.5,824614.0
1741262820,2282.96,2284.22,2281.01,2283.12,1235384.0
1741262880,2283.23,2287.73,2283.23,2287.73,2466942.0
1741262940,2287.72,2289.22,2285.67,2287.57,398726.0
1741263000,2287.57,2287.57,2284.31,2286.14,311164.0
1741263060,2286.48,2287.44,2285.73,2286.9,159606.0
1741263120,2287.0,2287.84,2284.55,2284.55,259846.0
1741263180,2284.37,2285.87,2283.85,2285.69,187620.0
1741263240,2285.62,2286.88,2284.68,2285.76,206464.0
1741263300,2285.93,2286.68,2284.69,2284.7,290116.0
1741263360,2284.7,2284.7,2281.91,2282.99,406910.0
1741263420,2282.94,2283.73,2279.0,2281.85,1076692.0
1741263480,2281.85,2282.22,2277.82,2278.55,1070752.0
1741263540,2278.57,2281.44,2277.63,2281.44,841822.0
1741263600,2281.44,2281.61,2279.16,2281.49,405530.0
1741263660,2281.55,2282.61,2280.41,2280.44,421734.0
1741263720,2280.44,2280.44,2276.49,2278.78,637648.0
1741263780,2278.73,2280.7,2276.37,2279.78,1087466.0
1741263840,2279.83,2282.23,2277.9,2281.79,478896.0
1741263900,2281.84,2283.79,2281.84,2283.72,460842.0
1741263960,2283.68,2284.99,2282.71,2283.19,223330.0
1741264020,2283.47,2284.1,2281.07,2282.16,165128.0
1741264080,2282.17,2285.04,2282.17,2284.09,242204.0
1741264140,2284.09,2286.05,2284.09,2284.74,340692.0
1741264200,2284.35,2285.97,2283.26,2283.56,371896.0
1741264260,2283.75,2284.89,2280.25,2280.25,262226.0
1741264320,2280.31,2282.31,2279.63,2280.92,295470.0
1741264380,2280.92,2282.23,2280.07,2281.07,411334.0
1741264440,2280.92,2282.17,2280.55,2281.89,133544.0
1741264500,2281.89,2282.52,2277.86,2279.07,435410.0
1741264560,2279.07,2280.73,2277.27,2277.27,366862.0
1741264620,2277.8,2277.9,2270.6,2273.13,4248032.0
1741264680,2273.08,2276.18,2273.08,2275.69,777470.0
1741264740,2275.81,2276.33,2270.35,2270.35,1484138.0
1741264800,2270.52,2271.32,2266.48,2271.32,3349996.0
1741264860,2271.66,2274.22,2270.93,2272.28,697628.0
1741264920,2272.43,2274.47,2271.02,2271.02,534232.0
1741264980,2271.02,2272.18,2270.01,2271.18,438536.0
1741265040,2271.42,2272.94,2270.9,2271.2,367806.0
1741265100,2270.97,2271.99,2269.57,2271.14,530090.0
1741265160,2271.14,2272.34,2268.9,2269.15,540328.0
1741265220,2268.7,2268.7,2266.22,2267.49,1302338.0
1741265280,2267.39,2267.87,2263.11,2264.47,2069992.0
1741265340,2264.47,2265.07,2258.56,2260.36,3807134.0
1741265400,2260.3,2264.64,2260.3,2264.34,1303446.0
1741265460,2264.57,2265.89,2262.01,2262.47,792750.0
1741265520,2262.52,2266.66,2262.47,2266.26,511680.0
1741265580,2266.15,2266.29,2264.45,2265.15,919186.0
1741265640,2265.15,2266.19,2261.85,2262.35,1986872.0
1741265700,2262.28,2265.33,2262.28,2265.33,494448.0
1741265760,2265.42,2267.97,2265.42,2267.97,463084.0
1741265820,2267.97,2267.97,2264.11,2266.68,1190802.0
1741265880,2266.76,2267.61,2266.24,2266.24,413738.0
1741265940,2266.24,2268.93,2266.24,2266.61,1273610.0
1741266000,2266.53,2271.68,2266.24,2271.66,2443462.0
1741266060,2271.66,2271.66,2268.2,2268.21,456844.0
1741266120,2268.06,2270.09,2266.64,2269.98,644878.0
1741266180,2269.8,2270.05,2266.99,2269.25,662054.0
1741266240,2269.43,2269.43,2266.26,2266.26,246624.0
1741266300,2266.18,2266.28,2264.3,2266.13,581396.0
1741266360,2266.24,2266.26,2263.86,2264.76,303638.0
1741266420,2264.85,2265.74,2262.36,2265.74,363734.0
1741266480,2265.81,2268.34,2265.65,2268.07,749872.0
1741266540,2267.89,2270.19,2267.6,2267.64,411726.0
1741266600,2267.64,2268.94,2267.61,2268.11,196300.0
1741266660,2268.11,2268.99,2266.26,2266.26,292040.0
1741266720,2266.21,2271.07,2265.66,2269.58,254082.0
1741266780,2269.69,2270.11,2267.76,2267.89,297524.0
1741266840,2267.79,2270.36,2267.79,2269.48,208382.0
1741266900,2269.93,2272.64,2269.93,2272.36,628222.0
1741266960,2272.3,2273.94,2270.01,2270.64,461610.0
1741267020,2270.7,2272.03,2270.16,2270.73,525114.0
1741267080,2270.6,2270.6,2266.81,2266.81,295394.0
1741267140,2266.81,2267.42,2263.01,2263.96,573378.0
1741267200,2263.43,2263.78,2259.58,2261.75,769850.0
1741267260,2261.75,2261.86,2257.0,2258.98,1815238.0
1741267320,2258.98,2261.54,2257.69,2260.66,1059380.0
1741267380,2260.54,2262.49,2258.47,2261.68,698352.0
1741267440,2261.74,2263.77,2258.43,2258.43,597382.0
1741267500,2258.36,2260.7,2257.83,2258.82,588724.0
1741267560,2259.34,2262.53,2258.86,2259.18,478560.0
1741267620,2259.26,2260.48,2259.0,2259.2,322574.0
1741267680,2259.2,2259.39,2254.41,2255.47,1742124.0
1741267740,2255.62,2257.76,2250.53,2256.98,2871676.0
1741267800,2257.26,2267.38,2257.26,2263.43,3882566.0
1741267860,2262.59,2263.5,2258.9,2258.9,1880186.0
1741267920,2258.4,2259.03,2253.07,2255.29,1410334.0
1741267980,2255.67,2259.93,2255.4,2259.93,1925656.0
1741268040,2260.23,2263.03,2259.41,2262.03,1011722.0
1741268100,2262.08,2262.93,2259.69,2260.18,402128.0
1741268160,2260.07,2263.06,2260.02,2261.12,253708.0
1741268220,2261.62,2263.47,2261.07,2261.44,279372.0
1741268280,2261.85,2264.72,2261.85,2263.88,621756.0
1741268340,2263.88,2263.88,2259.72,2259.73,229568.0
1741268400,2259.73,2260.47,2257.54,2258.05,310892.0
1741268460,2258.27,2259.68,2256.88,2258.65,831164.0
1741268520,2257.57,2258.99,2256.32,2258.0,537160.0
1741268580,2257.57,2258.14,2255.11,2255.41,642138.0
1741268640,2255.41,2256.15,2251.92,2252.88,1447872.0
1741268700,2252.91,2254.82,2252.91,2254.69,992868.0
1741268760,2254.67,2254.67,2250.2,2253.43,1322806.0
1741268820,2253.43,2255.28,2251.21,2254.8,604742.0
1741268880,2254.8,2254.8,2251.73,2252.16,1011572.0
1741268940,2252.16,2256.93,2251.53,2256.81,550954.0
1741269000,2256.2,2258.89,2252.99,2252.99,1077168.0
1741269060,2252.69,2254.48,2252.11,2254.16,309168.0
1741269120,2254.16,2256.76,2252.74,2254.22,717462.0
1741269180,2254.21,2254.31,2252.91,2254.1,230590.0
1741269240,2254.21,2254.39,2252.74,2252.74,189322.0
1741269300,2252.74,2253.56,2247.45,2249.8,2366444.0
1741269360,2249.81,2250.53,2246.07,2246.93,1802650.0
1741269420,2246.93,2249.86,2246.8,2249.22,1047508.0
1741269480,2249.2,2250.57,2247.61,2247.61,672538.0
1741269540,2247.72,2248.36,2243.19,2245.64,2096972.0
1741269600,2245.56,2247.22,2241.18,2243.72,2013786.0
1741269660,2243.51,2245.15,2240.56,2241.13,1219146.0
1741269720,2241.09,2245.49,2240.57,2244.61,974934.0
1741269780,2244.26,2246.78,2244.0,2246.37,717504.0
1741269840,2246.15,2248.82,2245.62,2247.9,659470.0
1741269900,2247.7,2248.82,2243.91,2243.91,817630.0
1741269960,2243.91,2244.73,2242.05,2244.72,728174.0
1741270020,2244.38,2246.52,2242.97,2245.39,581104.0
1741270080,2245.39,2248.81,2244.44,2247.44,818746.0
1741270140,2247.89,2248.51,2246.29,2247.28,407904.0
1741270200,2246.89,2246.94,2244.38,2245.16,364432.0
1741270260,2245.22,2245.59,2243.7,2245.56,352732.0
1741270320,2245.56,2246.9,2244.36,2244.52,371290.0
1741270380,2244.44,2246.16,2244.25,2246.09,313916.0
1741270440,2245.97,2247.21,2245.08,2245.55,652196.0
1741270500,2245.55,2245.6,2243.95,2244.58,370588.0
1741270560,2244.83,2248.74,2244.64,2247.61,419460.0
1741270620,2247.81,2251.14,2247.39,2251.14,1197616.0
1741270680,2251.45,2251.45,2249.54,2250.42,698144.0
1741270740,2250.44,2255.19,2250.44,2255.19,1336986.0
1741270800,2255.04,2255.43,2251.51,2252.98,849414.0
1741270860,2252.6,2252.68,2250.02,2252.47,366768.0
1741270920,2252.47,2253.28,2249.64,2249.84,470996.0
1741270980,2250.12,2251.18,2250.04,2250.93,446948.0
1741271040,2250.92,2252.48,2250.68,2250.69,864134.0
1741271100,2250.69,2253.1,2250.61,2253.02,506592.0
1741271160,2253.02,2253.28,2250.55,2250.82,393112.0
1741271220,2250.76,2251.53,2249.33,2249.57,310842.0
1741271280,2249.4,2250.5,2249.07,2249.44,217530.0
1741271340,2249.85,2250.89,2248.9,2250.02,640818.0
1741271400,2250.02,2252.41,2245.6,2252.39,1250930.0
1741271460,2252.39,2256.03,2237.86,2239.8,3556156.0
1741271520,2239.23,2240.95,2231.55,2234.57,5737516.0
1741271580,2234.85,2234.85,2213.4,2219.24,11381570.0
1741271640,2220.89,2228.19,2217.48,2225.26,4789044.0
1741271700,2224.63,2224.63,2217.11,2220.74,2705288.0
1741271760,2219.97,2219.97,2207.37,2213.92,4304382.0
1741271820,2213.45,2220.84,2210.48,2218.92,2919054.0
1741271880,2218.78,2226.1,2216.13,2222.74,2133468.0
1741271940,2223.41,2223.6,2219.97,2220.6,1548264.0
1741272000,2220.07,2222.26,2214.38,2216.02,2328550.0
1741272060,2216.04,2216.04,2207.55,2210.61,1833604.0
1741272120,2210.84,2215.97,2210.65,2215.97,1654316.0
1741272180,2215.97,2221.18,2214.15,2214.67,2169396.0
1741272240,2214.49,2216.56,2213.81,2214.44,635596.0
1741272300,2214.42,2218.66,2213.42,2215.27,1021258.0
1741272360,2215.51,2217.35,2210.96,2216.86,2199964.0
1741272420,2216.86,2219.42,2216.01,2219.42,904348.0
1741272480,2219.28,2221.25,2215.17,2216.01,973250.0
1741272540,2216.07,2222.64,2215.99,2220.63,1206082.0
1741272600,2220.81,2232.54,2220.52,2231.64,2745734.0
1741272660,2231.42,2235.76,2229.12,2230.14,3174034.0
1741272720,2229.92,2232.09,2228.51,2230.24,1222232.0
1741272780,2230.44,2231.14,2226.17,2226.17,639972.0
1741272840,2225.87,2226.3,2222.78,2224.97,1167046.0
1741272900,2224.93,2228.65,2224.11,2225.13,730304.0
1741272960,2225.79,2226.4,2222.05,2222.82,551254.0
1741273020,2223.25,2223.98,2219.48,2223.98,1002326.0
1741273080,2223.94,2224.8,2219.63,2220.51,1644012.0
1741273140,2220.4,2223.7,2219.83,2223.54,769704.0
1741273200,2223.54,2231.66,2220.65,2228.61,1685508.0
1741273260,2228.91,2230.61,2224.9,2225.48,1039996.0
1741273320,2225.4,2227.21,2223.63,2225.7,569688.0
1741273380,2225.7,2232.12,2224.61,2230.85,1499764.0
1741273440,2231.09,2235.48,2231.09,2232.97,1496618.0
1741273500,2232.86,2234.55,2231.47,2231.77,1084782.0
1741273560,2231.83,2242.19,2231.82,2242.19,2728776.0
1741273620,2244.46,2250.45,2240.43,2247.71,5588512.0
1741273680,2247.66,2256.78,2245.95,2252.27,4166730.0
1741273740,2252.34,2255.65,2249.61,2251.61,3035876.0
1741273800,2251.31,2251.61,2244.34,2245.26,2242086.0
1741273860,2244.77,2253.64,2243.18,2252.78,1475188.0
1741273920,2252.75,2253.48,2247.9,2249.05,1016700.0
1741273980,2249.55,2252.56,2247.97,2248.88,824380.0
1741274040,2248.3,2249.99,2247.22,2247.23,727504.0
1741274100,2246.85,2253.26,2246.27,2251.77,1297464.0
1741274160,2251.54,2261.19,2250.13,2256.73,2920378.0
1741274220,2257.04,2262.4,2256.84,2262.32,1691010.0
1741274280,2262.48,2268.73,2260.45,2260.97,2930310.0
1741274340,2260.74,2263.14,2258.46,2259.23,912838.0
1741274400,2260.2,2262.65,2258.06,2258.06,1828228.0
1741274460,2258.06,2259.32,2257.48,2259.15,599140.0
1741274520,2259.18,2260.75,2258.55,2259.42,459642.0
1741274580,2259.42,2259.42,2253.87,2254.41,1385794.0
1741274640,2254.32,2256.23,2253.76,2255.96,872468.0
1741274700,2255.66,2257.23,2252.66,2253.6,566476.0
1741274760,2253.38,2254.16,2247.5,2249.53,1507196.0
1741274820,2248.89,2252.92,2246.86,2252.74,588186.0
1741274880,2252.48,2255.99,2251.65,2255.99,425774.0
1741274940,2255.99,2257.73,2255.77,2257.62,416462.0
1741275000,2257.7,2257.75,2253.57,2253.79,425286.0
1741275060,2253.76,2257.49,2252.61,2254.56,589394.0
1741275120,2254.52,2255.53,2251.07,2253.51,374768.0
1741275180,2253.53,2255.46,2252.01,2252.81,526352.0
1741275240,2252.86,2255.73,2251.98,2255.32,304258.0
1741275300,2255.56,2257.99,2252.53,2257.99,332410.0
1741275360,2257.99,2261.26,2257.96,2259.92,573890.0
1741275420,2259.3,2264.81,2258.81,2263.37,976342.0
1741275480,2263.56,2263.87,2262.26,2263.43,586234.0
1741275540,2263.13,2271.82,2262.78,2269.71,2239494.0
1741275600,2269.44,2274.24,2269.07,2270.95,1611248.0
1741275660,2271.33,2271.73,2265.68,2267.39,680308.0
1741275720,2267.42,2268.33,2263.91,2265.45,2089748.0
1741275780,2264.97,2266.06,2264.31,2264.31,282766.0
1741275840,2264.31,2266.67,2264.12,2265.59,427402.0
1741275900,2265.54,2267.59,2263.53,2263.53,620968.0
1741275960,2263.53,2265.33,2260.14,2261.42,760970.0
1741276020,2261.32,2261.61,2258.0,2258.01,1211988.0
1741276080,2258.47,2262.32,2258.0,2261.46,844516.0
1741276140,2261.77,2262.53,2259.84,2259.84,444420.0
1741276200,2259.84,2259.96,2255.5,2255.63,690860.0
1741276260,2255.97,2257.71,2253.76,2256.46,851730.0
1741276320,2256.76,2258.28,2256.07,2256.86,319514.0
1741276380,2256.92,2258.45,2255.66,2257.14,236156.0
1741276440,2257.03,2257.55,2251.39,2253.44,617386.0
1741276500,2253.44,2253.44,2250.14,2252.55,655982.0
1741276560,2252.6,2252.98,2250.65,2251.68,363254.0
1741276620,2251.68,2255.92,2251.68,2255.49,341962.0
1741276680,2256.15,2256.15,2254.32,2254.48,190006.0
1741276740,2254.52,2257.03,2254.52,2256.41,355692.0
1741276800,2256.46,2259.37,2255.73,2255.73,675136.0
1741276860,2256.06,2258.83,2256.06,2256.34,391790.0
1741276920,2255.97,2260.5,2254.85,2260.5,365192.0
1741276980,2260.51,2263.61,2259.19,2263.57,609892.0
1741277040,2263.57,2263.89,2257.98,2258.45,710638.0
1741277100,2258.26,2259.31,2256.23,2257.27,340324.0
1741277160,2257.27,2257.65,2254.62,2256.76,356396.0
1741277220,2256.76,2256.89,2253.49,2254.88,336978.0
1741277280,2254.72,2260.32,2254.28,2259.86,314066.0
1741277340,2260.26,2264.49,2259.98,2263.61,459740.0
1741277400,2263.66,2263.66,2258.51,2258.51,320314.0
1741277460,2258.51,2259.08,2256.53,2257.17,281272.0
1741277520,2258.03,2258.03,2255.13,2255.13,201432.0
1741277580,2255.13,2256.15,2253.95,2254.28,558952.0
1741277640,2254.07,2254.99,2252.18,2254.99,331234.0
1741277700,2254.69,2255.63,2251.1,2251.31,447308.0
1741277760,2251.53,2254.04,2250.39,2252.94,504052.0
1741277820,2253.18,2254.98,2252.72,2254.8,300034.0
1741277880,2254.84,2258.95,2254.65,2258.67,482924.0
1741277940,2258.6,2258.6,2255.64,2256.05,352248.0
1741278000,2256.0,2256.91,2252.35,2252.93,434974.0
1741278060,2252.88,2253.93,2250.12,2250.12,311112.0
1741278120,2250.12,2250.12,2240.88,2243.94,3153022.0
1741278180,2243.87,2246.41,2242.14,2245.2,1069528.0
1741278240,2245.53,2247.11,2244.47,2246.68,556564.0
1741278300,2246.8,2247.62,2245.18,2246.75,494644.0
1741278360,2246.07,2246.25,2236.55,2239.61,3076854.0
1741278420,2239.55,2240.26,2237.37,2239.7,964332.0
1741278480,2239.43,2239.79,2235.72,2236.3,705952.0
1741278540,2235.71,2245.33,2234.77,2243.29,2364394.0
1741278600,2242.79,2250.56,2242.79,2243.47,2605292.0
1741278660,2243.39,2244.66,2240.66,2243.11,693676.0
1741278720,2243.34,2246.52,2241.64,2246.52,848664.0
1741278780,2246.12,2246.59,2242.95,2244.78,824418.0
1741278840,2245.33,2247.8,2243.9,2247.12,876142.0
1741278900,2247.12,2248.75,2243.84,2244.65,961502.0
1741278960,2244.39,2247.42,2241.68,2242.31,945234.0
1741279020,2241.73,2241.73,2237.85,2239.51,920118.0
1741279080,2239.51,2239.67,2237.03,2238.79,613462.0
1741279140,2238.9,2239.32,2236.31,2236.68,640338.0
1741279200,2236.95,2239.18,2234.71,2239.18,952620.0
1741279260,2239.63,2240.65,2237.28,2240.11,557862.0
1741279320,2240.06,2241.48,2238.97,2240.36,294844.0
1741279380,2240.2,2240.38,2236.26,2237.1,553616.0
1741279440,2237.07,2238.53,2236.34,2238.53,550922.0
1741279500,2238.53,2241.65,2238.37,2241.6,627676.0
1741279560,2241.59,2244.06,2240.61,2243.95,431608.0
1741279620,2243.3,2244.38,2240.85,2243.1,320536.0
1741279680,2243.03,2243.77,2241.52,2242.15,332874.0
1741279740,2241.91,2242.07,2239.11,2240.87,228840.0
1741279800,2240.87,2240.87,2237.94,2239.32,232320.0
1741279860,2239.86,2240.25,2234.07,2234.64,591566.0
1741279920,2234.64,2235.78,2232.01,2234.48,854476.0
1741279980,2234.48,2235.84,2229.29,2229.85,904806.0
1741280040,2229.86,2231.19,2228.6,2230.76,1139126.0
1741280100,2230.57,2230.65,2226.98,2229.17,1071016.0
1741280160,2229.32,2230.14,2227.19,2230.14,1436394.0
1741280220,2230.16,2230.16,2223.86,2223.9,1466940.0
1741280280,2224.63,2226.47,2222.8,2223.16,1406796.0
1741280340,2223.3,2224.28,2219.31,2220.93,2061550.0
1741280400,2220.53,2223.25,2215.8,2222.61,3047826.0
1741280460,2222.48,2222.65,2209.0,2212.27,3568578.0
1741280520,2211.65,2216.52,2211.38,2212.22,1552224.0
1741280580,2212.69,2213.35,2203.26,2203.92,3082558.0
1741280640,2204.01,2207.47,2202.93,2206.98,2012452.0
1741280700,2206.35,2209.35,2204.74,2207.02,2352066.0
1741280760,2207.07,2208.67,2202.27,2205.33,2024008.0
1741280820,2205.34,2212.91,2203.98,2209.32,1651340.0
1741280880,2208.78,2209.18,2205.46,2206.36,1064020.0
1741280940,2206.36,2209.07,2203.41,2208.63,1745656.0
1741281000,2208.67,2212.82,2208.44,2210.32,1177334.0
1741281060,2209.97,2215.39,2209.78,2213.4,1093988.0
1741281120,2212.96,2212.96,2209.44,2210.29,540812.0
1741281180,2210.19,2212.61,2209.61,2212.41,1114856.0
1741281240,2212.65,2213.69,2212.1,2212.62,781148.0
1741281300,2212.61,2216.08,2212.36,2216.08,717572.0
1741281360,2216.05,2216.05,2211.51,2214.15,772150.0
1741281420,2214.15,2214.15,2208.38,2209.98,912744.0
1741281480,2210.04,2213.24,2206.25,2213.22,682428.0
1741281540,2212.55,2214.11,2211.36,2213.4,489420.0
1741281600,2213.46,2217.77,2213.46,2217.23,1510186.0
1741281660,2216.98,2217.8,2215.49,2216.57,718702.0
1741281720,2216.89,2220.3,2216.89,2219.35,1597798.0
1741281780,2219.64,2220.52,2218.33,2218.57,616930.0
1741281840,2218.57,2219.06,2216.81,2217.06,414892.0
1741281900,2217.06,2217.06,2213.63,2216.39,603326.0
1741281960,2216.51,2217.45,2215.3,2216.89,159538.0
1741282020,2216.47,2216.81,2210.61,2211.67,563746.0
1741282080,2211.67,2212.26,2209.68,2212.1,964192.0
1741282140,2212.38,2215.57,2212.38,2214.41,427706.0
1741282200,2214.47,2217.94,2213.84,2217.58,1528250.0
1741282260,2217.67,2219.14,2212.4,2212.57,3759216.0
1741282320,2212.07,2212.57,2208.02,2211.36,2236726.0
1741282380,2211.36,2212.43,2208.57,2209.35,501580.0
1741282440,2209.35,2209.35,2205.78,2206.86,1002436.0
1741282500,2206.78,2207.79,2193.44,2193.44,4411962.0
1741282560,2193.67,2196.08,2183.3,2187.8,9000270.0
1741282620,2187.28,2191.99,2186.96,2191.53,2364354.0
1741282680,2191.7,2194.29,2187.74,2193.36,1348962.0
1741282740,2193.08,2194.82,2192.27,2192.69,973404.0
1741282800,2192.84,2195.59,2190.78,2195.53,1030886.0
1741282860,2195.13,2196.04,2191.35,2193.72,988158.0
1741282920,2193.61,2194.09,2191.47,2192.52,781122.0
1741282980,2192.37,2194.0,2191.27,2193.26,399266.0
1741283040,2193.25,2193.76,2189.24,2190.84,682340.0
1741283100,2190.1,2190.3,2181.87,2182.98,2483106.0
1741283160,2182.36,2184.58,2178.65,2184.58,1866642.0
1741283220,2184.19,2184.19,2175.94,2179.9,2990552.0
1741283280,2180.72,2184.35,2179.38,2183.73,1404202.0
1741283340,2183.92,2184.14,2178.86,2181.12,1094402.0
1741283400,2180.98,2182.0,2178.51,2181.3,988830.0
1741283460,2180.24,2183.47,2175.0,2183.47,1154788.0
1741283520,2183.37,2184.18,2181.01,2183.1,871790.0
1741283580,2183.17,2184.94,2181.43,2183.09,906466.0
1741283640,2183.5,2186.15,2183.5,2185.44,779284.0
1741283700,2185.69,2188.52,2185.68,2186.96,978352.0
1741283760,2186.84,2187.86,2185.4,2187.05,838598.0
1741283820,2186.55,2186.65,2185.38,2186.5,509054.0
1741283880,2186.25,2192.15,2185.95,2191.24,1460944.0
1741283940,2191.57,2194.66,2189.19,2190.01,2840434.0
1741284000,2189.88,2190.88,2187.39,2187.61,905212.0
1741284060,2188.37,2193.13,2188.37,2190.88,983806.0
1741284120,2190.99,2193.78,2190.89,2192.49,929104.0
1741284180,2192.16,2193.18,2191.7,2192.53,474254.0
1741284240,2192.44,2192.53,2191.03,2191.46,483466.0
1741284300,2191.58,2199.42,2191.58,2197.98,1549148.0
1741284360,2197.08,2197.08,2193.68,2195.16,462528.0
1741284420,2195.18,2196.95,2193.01,2193.01,786654.0
1741284480,2193.26,2194.25,2193.01,2194.03,320854.0
1741284540,2194.25,2195.41,2193.57,2194.61,256168.0
1741284600,2194.95,2194.95,2189.4,2189.49,927104.0
1741284660,2189.54,2193.85,2189.54,2192.61,507094.0
1741284720,2192.3,2194.12,2192.3,2193.2,220312.0
1741284780,2193.13,2195.46,2190.64,2194.9,307120.0
1741284840,2194.9,2195.69,2193.89,2195.69,160544.0
1741284900,2195.6,2197.96,2195.6,2196.96,619932.0
1741284960,2196.27,2196.32,2194.24,2195.28,392482.0
1741285020,2195.28,2198.18,2194.6,2197.83,370018.0
1741285080,2197.7,2201.01,2196.36,2201.01,1207554.0
1741285140,2201.01,2201.81,2200.19,2200.26,1193320.0
1741285200,2200.24,2200.24,2196.56,2198.02,2173892.0
1741285260,2198.0,2202.59,2197.94,2202.3,808816.0
1741285320,2201.79,2202.16,2198.98,2200.2,448158.0
1741285380,2200.21,2202.14,2199.59,2200.24,244380.0
1741285440,2200.24,2200.6,2199.29,2200.33,210094.0
1741285500,2200.11,2200.48,2198.39,2198.72,195070.0
1741285560,2198.61,2199.74,2197.13,2197.8,2081774.0
1741285620,2197.86,2198.61,2196.99,2198.09,243652.0
1741285680,2198.08,2198.83,2196.38,2198.83,443952.0
1741285740,2198.83,2199.01,2196.76,2198.14,558592.0
1741285800,2198.44,2201.64,2196.38,2201.36,495722.0
1741285860,2201.32,2203.73,2200.14,2202.91,392904.0
1741285920,2202.92,2204.18,2201.41,2202.18,421388.0
1741285980,2202.18,2204.82,2201.23,2202.84,858326.0
1741286040,2202.75,2204.03,2202.65,2203.0,211052.0
1741286100,2203.0,2204.56,2200.16,2201.01,514048.0
1741286160,2200.87,2200.87,2197.62,2197.75,367720.0
1741286220,2197.23,2197.27,2193.48,2193.95,860910.0
1741286280,2193.7,2195.89,2193.6,2194.07,369180.0
1741286340,2193.87,2194.1,2191.15,2191.28,639582.0
1741286400,2190.48,2191.14,2189.08,2191.14,1961118.0
1741286460,2190.99,2191.99,2189.18,2190.59,521198.0
1741286520,2190.49,2192.55,2188.58,2192.18,473738.0
1741286580,2192.07,2194.47,2190.4,2193.36,507138.0
1741286640,2193.17,2195.99,2192.53,2195.99,994718.0
1741286700,2195.99,2199.03,2193.92,2198.79,957494.0
1741286760,2198.87,2199.94,2197.13,2197.37,1076436.0
1741286820,2197.31,2198.51,2196.63,2197.77,395570.0
1741286880,2197.77,2198.69,2196.51,2196.53,276250.0
1741286940,2197.6,2198.22,2195.47,2195.47,851698.0
1741287000,2195.47,2197.09,2194.53,2197.04,388964.0
1741287060,2197.25,2198.38,2197.1,2197.64,252844.0
1741287120,2197.69,2201.1,2197.66,2200.56,1264668.0
1741287180,2200.62,2201.93,2199.78,2201.63,365252.0
1741287240,2201.58,2201.58,2199.46,2200.33,478288.0
1741287300,2200.33,2202.2,2199.45,2200.59,374836.0
1741287360,2200.64,2201.78,2199.74,2200.61,447158.0
1741287420,2200.82,2201.35,2198.18,2198.27,289230.0
1741287480,2198.37,2199.49,2198.07,2198.35,116600.0
1741287540,2198.35,2200.91,2197.31,2200.69,210718.0
1741287600,2200.57,2201.57,2199.24,2199.28,276148.0
1741287660,2199.18,2200.35,2195.28,2195.62,375172.0
1741287720,2195.62,2195.62,2190.28,2193.72,1036244.0
1741287780,2193.72,2195.7,2193.63,2194.34,313660.0
1741287840,2194.88,2195.32,2193.97,2194.99,222640.0
1741287900,2195.66,2196.8,2194.53,2195.03,355684.0
1741287960,2194.9,2196.21,2192.86,2196.21,218826.0
1741288020,2196.28,2197.54,2195.03,2195.96,191232.0
1741288080,2195.67,2195.67,2194.03,2194.06,363168.0
1741288140,2194.06,2194.39,2192.64,2194.3,209860.0
1741288200,2194.23,2197.71,2193.77,2197.17,448464.0
1741288260,2197.07,2198.76,2196.55,2198.28,565034.0
1741288320,2198.47,2198.47,2196.82,2197.74,187206.0
1741288380,2197.67,2198.94,2197.67,2198.69,230086.0
1741288440,2198.32,2199.73,2196.34,2196.35,186792.0
1741288500,2196.36,2197.56,2194.63,2197.44,317030.0
1741288560,2196.9,2196.9,2191.16,2192.31,639250.0
1741288620,2192.22,2194.49,2191.64,2194.36,334564.0
1741288680,2194.29,2194.68,2190.97,2191.93,297786.0
1741288740,2191.78,2192.18,2188.21,2190.07,1029522.0
1741288800,2190.48,2191.0,2189.31,2189.47,285016.0
1741288860,2189.39,2190.49,2189.1,2189.1,232904.0
1741288920,2189.1,2189.8,2188.15,2189.01,215542.0
1741288980,2188.94,2191.01,2188.94,2190.06,226868.0
1741289040,2190.06,2192.43,2189.06,2192.32,418186.0
1741289100,2192.32,2194.53,2190.14,2194.53,1399470.0
1741289160,2194.53,2194.59,2192.19,2194.48,299448.0
1741289220,2194.18,2194.18,2189.44,2190.84,641562.0
1741289280,2190.87,2190.87,2189.2,2189.21,166156.0
1741289340,2189.39,2190.42,2189.26,2189.89,207982.0
1741289400,2189.72,2189.94,2183.64,2184.2,1446124.0
1741289460,2184.09,2185.84,2180.56,2185.84,1452616.0
1741289520,2185.81,2188.87,2184.8,2184.8,929290.0
1741289580,2184.95,2188.63,2184.68,2188.63,595656.0
1741289640,2188.94,2191.62,2188.57,2189.26,577934.0
1741289700,2189.26,2190.44,2188.38,2189.18,461612.0
1741289760,2189.44,2191.39,2188.38,2189.36,443570.0
1741289820,2189.36,2189.4,2185.77,2185.77,343474.0
1741289880,2186.04,2191.24,2186.04,2191.05,329344.0
1741289940,2191.05,2192.85,2191.0,2192.41,329708.0
1741290000,2192.33,2195.76,2191.2,2193.89,305840.0
1741290060,2193.83,2198.58,2193.19,2198.52,645530.0
1741290120,2198.52,2203.84,2198.52,2203.49,1615854.0
1741290180,2203.09,2203.83,2201.23,2201.23,794438.0
1741290240,2201.23,2202.5,2199.56,2200.39,641482.0
1741290300,2200.29,2203.41,2199.95,2203.18,410832.0
1741290360,2203.13,2206.51,2203.02,2205.57,1062448.0
1741290420,2205.49,2206.68,2203.51,2206.32,790462.0
1741290480,2206.22,2214.48,2205.28,2213.61,3065752.0
1741290540,2214.34,2214.69,2210.45,2211.68,1644662.0
1741290600,2211.81,2215.82,2209.02,2214.97,1306100.0
1741290660,2213.83,2217.39,2212.82,2216.04,1180954.0
1741290720,2216.04,2217.39,2212.93,2214.36,939696.0
1741290780,2214.54,2214.54,2210.66,2210.75,916648.0
1741290840,2211.05,2211.05,2208.32,2209.3,883718.0
1741290900,2209.3,2209.3,2203.15,2203.15,1090396.0
1741290960,2203.33,2205.22,2202.88,2204.24,563334.0
1741291020,2204.39,2206.39,2201.83,2201.83,508436.0
1741291080,2201.24,2202.53,2198.6,2198.77,1176188.0
1741291140,2198.77,2199.48,2196.13,2197.11,1011902.0
1741291200,2197.11,2197.54,2192.81,2197.54,1158066.0
1741291260,2197.6,2200.5,2196.79,2199.82,976782.0
1741291320,2199.88,2201.91,2197.8,2198.33,737752.0
1741291380,2198.4,2200.73,2198.4,2200.7,405068.0
1741291440,2200.76,2204.67,2200.76,2202.94,997428.0
1741291500,2202.94,2204.31,2200.54,2203.99,534218.0
1741291560,2203.46,2204.98,2202.6,2202.6,420276.0
1741291620,2201.97,2205.1,2201.97,2202.89,238804.0
1741291680,2202.84,2204.16,2201.62,2202.17,314590.0
1741291740,2201.36,2203.41,2201.02,2202.96,209482.0
1741291800,2202.8,2206.24,2202.31,2206.24,311356.0
1741291860,2205.79,2206.77,2203.95,2204.8,426290.0
1741291920,2204.55,2206.14,2202.66,2202.66,351746.0
1741291980,2202.65,2203.84,2201.65,2203.72,258072.0
1741292040,2203.72,2208.55,2203.72,2208.24,811660.0
1741292100,2207.66,2211.08,2207.66,2208.43,482530.0
1741292160,2208.48,2208.55,2205.54,2206.91,323886.0
1741292220,2206.97,2208.44,2205.93,2208.22,233156.0
1741292280,2208.32,2209.19,2207.07,2208.85,265074.0
1741292340,2208.78,2210.66,2207.86,2210.31,259616.0
1741292400,2210.31,2212.32,2209.89,2209.89,548106.0
1741292460,2209.89,2210.72,2208.83,2208.97,134320.0
1741292520,2208.71,2208.71,2202.09,2203.08,445546.0
1741292580,2203.08,2204.08,2202.32,2202.32,255346.0
1741292640,2202.07,2202.28,2200.22,2201.93,516672.0
1741292700,2201.93,2203.61,2200.74,2203.61,257328.0
1741292760,2203.5,2205.95,2202.55,2205.89,177564.0
1741292820,2206.06,2206.91,2204.73,2206.38,215104.0
1741292880,2206.38,2206.96,2205.02,2206.14,88766.0
1741292940,2206.44,2206.7,2205.19,2205.73,257284.0
1741293000,2205.51,2207.93,2203.78,2205.46,259908.0
1741293060,2206.04,2206.45,2203.86,2206.2,184160.0
1741293120,2206.16,2208.47,2206.16,2208.41,279898.0
1741293180,2208.41,2211.49,2208.35,2208.35,344588.0
1741293240,2208.39,2208.42,2205.57,2205.79,180418.0
1741293300,2205.79,2208.49,2204.88,2208.28,453912.0
1741293360,2208.21,2209.51,2207.39,2208.07,185920.0
1741293420,2208.19,2209.73,2206.74,2206.84,150338.0
1741293480,2207.03,2207.1,2205.02,2205.62,137914.0
1741293540,2205.59,2205.59,2202.35,2202.52,203384.0
1741293600,2202.3,2203.33,2201.87,2203.01,294976.0
1741293660,2203.06,2203.16,2199.8,2200.04,564596.0
1741293720,2199.96,2200.17,2190.69,2191.2,2764430.0
1741293780,2191.5,2194.61,2191.5,2193.94,931294.0
1741293840,2194.09,2195.26,2192.27,2193.6,552934.0
1741293900,2193.28,2195.98,2192.15,2195.98,817610.0
1741293960,2195.98,2195.98,2193.34,2194.24,238640.0
1741294020,2194.24,2196.52,2193.6,2196.15,492786.0
1741294080,2196.1,2200.25,2196.04,2198.79,929544.0
1741294140,2198.99,2201.02,2198.45,2200.73,363356.0
1741294200,2200.99,2203.26,2198.24,2203.26,626950.0
1741294260,2203.0,2203.57,2201.55,2202.81,366774.0
1741294320,2202.77,2202.81,2199.82,2200.97,318592.0
1741294380,2200.8,2201.5,2198.73,2200.85,243436.0
1741294440,2200.76,2203.84,2200.76,2203.84,386912.0
1741294500,2203.88,2204.99,2202.53,2203.95,232394.0
1741294560,2204.07,2205.36,2202.57,2202.57,197198.0
1741294620,2202.58,2202.58,2200.13,2201.29,167912.0
1741294680,2201.29,2202.87,2201.29,2202.15,136288.0
1741294740,2202.21,2202.22,2198.65,2198.85,550804.0
1741294800,2198.99,2200.98,2197.3,2200.98,441330.0
1741294860,2201.23,2202.99,2200.29,2202.99,660600.0
1741294920,2202.99,2204.16,2202.38,2203.46,208676.0
1741294980,2203.46,2206.3,2203.46,2206.01,153108.0
1741295040,2206.01,2208.81,2206.0,2208.27,1016516.0
1741295100,2208.27,2208.94,2207.61,2207.84,513350.0
1741295160,2208.09,2209.69,2208.09,2208.34,547266.0
1741295220,2208.34,2209.79,2207.86,2208.76,199492.0
1741295280,2208.76,2209.71,2208.1,2209.08,253976.0
1741295340,2209.08,2209.08,2206.22,2206.4,148334.0
1741295400,2206.4,2206.56,2206.0,2206.22,147404.0
1741295460,2206.53,2207.89,2206.28,2207.89,348274.0
1741295520,2207.89,2209.01,2207.27,2208.62,89534.0
1741295580,2208.62,2209.6,2207.27,2209.5,238178.0
1741295640,2209.5,2218.3,2209.5,2214.72,1242566.0
1741295700,2213.85,2217.55,2212.97,2213.14,920214.0
1741295760,2213.14,2213.14,2209.27,2210.35,724352.0
1741295820,2210.4,2210.74,2209.08,2210.65,340300.0
1741295880,2210.65,2215.97,2210.23,2215.58,569642.0
1741295940,2215.62,2215.62,2211.81,2213.4,179658.0
1741296000,2213.4,2213.4,2210.67,2210.78,222134.0
1741296060,2210.72,2212.02,2210.31,2210.76,316820.0
1741296120,2210.76,2211.8,2210.19,2211.32,112384.0
1741296180,2211.6,2213.05,2210.61,2211.15,269012.0
1741296240,2211.16,2212.48,2209.33,2209.33,134358.0
1741296300,2209.33,2211.38,2209.33,2210.88,130738.0
1741296360,2210.88,2211.57,2208.57,2208.58,162624.0
1741296420,2208.58,2209.04,2206.65,2207.82,314706.0
1741296480,2207.82,2208.45,2207.81,2208.43,80816.0
1741296540,2208.75,2209.43,2208.5,2208.54,165182.0
1741296600,2208.86,2209.78,2207.55,2209.29,305980.0
1741296660,2209.29,2209.29,2204.9,2207.48,831860.0
1741296720,2207.48,2208.43,2207.32,2207.32,153390.0
1741296780,2207.32,2207.32,2201.35,2202.91,682364.0
1741296840,2202.79,2207.31,2202.74,2207.31,382956.0
1741296900,2208.16,2210.48,2203.55,2209.05,4527306.0
1741296960,2209.06,2209.49,2204.95,2204.95,1261668.0
1741297020,2205.03,2205.09,2199.96,2200.58,2500298.0
1741297080,2200.34,2203.72,2200.08,2203.43,566302.0
1741297140,2203.72,2204.41,2202.36,2203.18,125466.0
1741297200,2203.18,2203.18,2201.32,2201.61,202262.0
1741297260,2201.39,2201.39,2199.07,2199.21,559208.0
1741297320,2199.18,2200.03,2196.93,2200.0,827890.0
1741297380,2200.17,2203.9,2198.75,2203.8,632464.0
1741297440,2203.48,2203.77,2201.98,2203.67,502786.0
1741297500,2203.5,2204.77,2201.31,2203.4,219364.0
1741297560,2203.27,2203.44,2202.01,2203.1,159204.0
1741297620,2203.14,2204.14,2202.01,2203.62,322844.0
1741297680,2203.62,2204.29,2203.35,2204.29,207662.0
1741297740,2204.39,2205.26,2203.41,2204.43,132776.0
1741297800,2204.19,2207.8,2204.19,2206.56,353502.0
1741297860,2206.65,2209.56,2206.49,2208.96,150670.0
1741297920,2208.95,2210.07,2208.06,2210.06,172504.0
1741297980,2210.06,2210.06,2208.8,2209.37,131032.0
1741298040,2209.37,2210.8,2208.68,2210.01,394704.0
1741298100,2210.01,2211.16,2209.98,2209.99,176852.0
1741298160,2209.99,2212.28,2209.98,2210.2,269040.0
1741298220,2210.26,2211.15,2210.19,2210.28,135380.0
1741298280,2210.35,2210.78,2206.36,2206.36,779684.0
1741298340,2206.85,2212.23,2202.99,2212.23,1850192.0
1741298400,2212.17,2227.92,2212.13,2221.88,6876372.0
1741298460,2221.01,2223.11,2218.18,2220.22,2412634.0
1741298520,2220.66,2226.32,2220.66,2226.32,1746816.0
1741298580,2226.8,2226.8,2220.78,2220.78,1415542.0
1741298640,2220.78,2220.79,2214.2,2219.34,1866570.0
1741298700,2219.08,2220.07,2215.46,2217.03,1367262.0
1741298760,2216.43,2218.14,2211.38,2211.77,1083372.0
1741298820,2211.79,2215.37,2211.74,2215.3,529488.0
1741298880,2215.3,2216.24,2213.4,2216.03,587358.0
1741298940,2216.04,2221.86,2216.04,2220.72,973368.0
1741299000,2220.47,2226.17,2220.47,2223.65,916330.0
1741299060,2223.18,2224.24,2220.85,2220.85,478184.0
1741299120,2220.85,2224.53,2220.26,2221.91,419120.0
1741299180,2221.89,2221.89,2218.31,2218.59,864612.0
1741299240,2218.93,2219.14,2216.57,2216.72,333612.0
1741299300,2216.95,2217.07,2211.15,2211.39,469122.0
1741299360,2211.38,2213.24,2204.47,2204.94,2194182.0
1741299420,2204.62,2210.38,2204.62,2209.49,583100.0
1741299480,2209.5,2213.55,2209.5,2213.49,311250.0
1741299540,2213.49,2213.65,2210.08,2210.5,365866.0
1741299600,2210.5,2210.51,2206.46,2207.97,213142.0
1741299660,2207.98,2207.98,2205.73,2206.8,533804.0
1741299720,2206.8,2209.55,2205.91,2205.91,299274.0
1741299780,2205.63,2206.24,2204.43,2204.49,380916.0
1741299840,2204.49,2204.57,2199.41,2203.15,2030856.0
1741299900,2202.71,2207.1,2202.01,2207.03,415754.0
1741299960,2207.03,2210.32,2207.03,2209.38,382876.0
1741300020,2209.38,2209.54,2205.12,2208.01,547698.0
1741300080,2208.01,2208.01,2206.28,2206.82,100710.0
1741300140,2206.82,2206.82,2205.36,2206.22,104404.0
1741300200,2206.22,2206.23,2194.44,2199.77,2447750.0
1741300260,2199.78,2206.28,2199.14,2201.96,2235564.0
1741300320,2201.96,2205.14,2201.96,2203.02,387514.0
1741300380,2203.02,2205.51,2203.02,2204.19,269266.0
1741300440,2204.19,2208.61,2204.19,2206.9,267464.0
1741300500,2206.9,2207.98,2206.16,2206.16,162498.0
1741300560,2206.16,2208.54,2206.16,2208.48,100684.0
1741300620,2208.48,2211.51,2208.48,2211.51,262420.0
1741300680,2211.52,2211.99,2209.34,2211.98,400094.0
1741300740,2211.39,2212.07,2208.67,2208.67,154378.0
1741300800,2209.06,2212.38,2207.14,2212.38,253576.0
1741300860,2212.38,2214.53,2212.37,2212.63,401274.0
1741300920,2212.93,2216.23,2212.93,2216.02,277142.0
1741300980,2216.04,2217.99,2216.0,2217.99,305680.0
1741301040,2217.99,2219.95,2217.31,2217.31,391164.0
1741301100,2217.31,2217.71,2215.33,2216.02,363118.0
1741301160,2216.02,2217.56,2215.66,2217.56,194560.0
1741301220,2217.67,2218.73,2217.48,2217.89,200660.0
1741301280,2217.89,2217.89,2216.1,2217.22,115150.0
1741301340,2217.22,2219.99,2217.22,2219.59,235872.0
1741301400,2219.59,2220.69,2219.59,2220.68,440884.0
1741301460,2220.68,2221.99,2220.68,2221.78,281100.0
1741301520,2221.78,2222.32,2219.26,2219.26,177330.0
1741301580,2219.25,2219.25,2218.53,2218.73,294914.0
1741301640,2218.53,2218.53,2215.59,2215.85,246900.0
1741301700,2215.85,2215.86,2213.47,2213.47,459108.0
1741301760,2213.37,2213.37,2211.36,2211.7,260674.0
1741301820,2211.7,2213.38,2211.39,2213.38,108824.0
1741301880,2213.68,2213.95,2211.85,2211.85,102512.0
1741301940,2211.8,2211.8,2209.15,2210.19,332844.0
1741302000,2210.42,2212.92,2207.11,2207.53,1212694.0
1741302060,2207.74,2209.95,2205.61,2208.94,2440732.0
1741302120,2208.86,2212.35,2208.4,2211.08,1055656.0
1741302180,2211.15,2214.94,2211.15,2214.4,484528.0
1741302240,2214.4,2216.61,2213.96,2213.96,334616.0
1741302300,2213.6,2213.6,2202.71,2205.28,2954692.0
1741302360,2205.28,2208.16,2205.28,2207.94,490740.0
1741302420,2207.7,2208.86,2207.56,2207.85,138240.0
1741302480,2208.05,2208.74,2203.88,2206.23,467084.0
1741302540,2206.18,2207.39,2204.7,2205.74,454446.0
1741302600,2205.74,2206.45,2204.1,2205.36,592360.0
1741302660,2204.97,2205.61,2203.99,2205.12,169276.0
1741302720,2205.65,2205.95,2202.11,2204.31,252946.0
1741302780,2204.51,2207.3,2204.1,2205.46,232330.0
1741302840,2205.31,2207.61,2204.44,2206.93,256818.0
1741302900,2207.04,2207.8,2205.86,2207.13,206872.0
1741302960,2206.99,2211.85,2206.57,2211.73,734478.0
1741303020,2211.67,2211.67,2208.64,2209.65,152972.0
1741303080,2209.65,2209.65,2206.04,2206.16,749484.0
1741303140,2206.22,2210.26,2206.22,2209.92,367076.0
1741303200,2209.75,2212.35,2208.76,2211.98,263900.0
1741303260,2212.03,2212.03,2210.4,2210.41,267136.0
1741303320,2210.54,2215.44,2210.53,2215.15,886486.0
1741303380,2214.2,2214.2,2205.35,2209.16,2318238.0
1741303440,2209.16,2210.61,2209.09,2210.23,151226.0
1741303500,2210.23,2210.97,2209.34,2210.35,324748.0
1741303560,2210.35,2210.44,2206.7,2206.7,162126.0
1741303620,2206.7,2207.6,2205.43,2205.43,266918.0
1741303680,2205.43,2206.57,2205.01,2205.01,232928.0
1741303740,2205.01,2205.5,2204.82,2205.38,298064.0
1741303800,2205.54,2206.18,2204.8,2205.62,209644.0
1741303860,2205.62,2207.87,2205.62,2207.85,369672.0
1741303920,2207.85,2208.06,2206.09,2206.98,137404.0
1741303980,2206.98,2207.44,2206.69,2207.43,105490.0
1741304040,2208.54,2209.75,2208.54,2209.75,134286.0
1741304100,2209.89,2212.1,2209.64,2210.31,223676.0
1741304160,2210.02,2212.11,2209.73,2211.0,212558.0
1741304220,2211.0,2211.55,2209.32,2210.12,97710.0
1741304280,2210.33,2210.98,2210.01,2210.37,75206.0
1741304340,2210.37,2210.9,2209.67,2210.39,97532.0
1741304400,2210.44,2210.93,2207.68,2207.88,121942.0
1741304460,2207.62,2207.62,2206.15,2207.03,166514.0
1741304520,2207.03,2207.36,2205.32,2205.84,134256.0
1741304580,2205.84,2207.02,2205.16,2205.36,97180.0
1741304640,2205.36,2205.94,2205.04,2205.94,67838.0
1741304700,2205.94,2205.94,2203.88,2203.88,200954.0
1741304760,2203.82,2203.82,2200.5,2201.91,538870.0
1741304820,2201.91,2202.53,2200.72,2200.9,256590.0
1741304880,2200.9,2205.55,2200.9,2202.21,1147772.0
1741304940,2202.93,2205.09,2202.4,2203.41,330048.0
1741305000,2203.38,2205.21,2201.52,2201.52,157080.0
1741305060,2201.94,2201.94,2200.16,2200.31,216204.0
1741305120,2200.17,2201.75,2199.84,2201.54,228924.0
1741305180,2201.44,2203.41,2201.21,2202.89,203664.0
1741305240,2202.89,2203.9,2202.0,2202.0,189760.0
1741305300,2202.0,2202.08,2200.3,2202.08,156816.0
1741305360,2202.08,2202.47,2200.39,2200.66,98872.0
1741305420,2200.66,2202.24,2200.66,2200.85,239080.0
1741305480,2200.92,2201.03,2199.88,2200.99,219646.0
1741305540,2200.99,2201.37,2200.36,2201.34,134504.0
1741305600,2201.34,2202.85,2199.95,2200.45,493406.0
1741305660,2200.31,2201.98,2199.86,2201.98,412742.0
1741305720,2201.1,2205.52,2201.1,2205.51,223440.0
1741305780,2204.29,2206.56,2203.74,2206.56,468572.0
1741305840,2206.57,2208.28,2206.57,2207.35,275946.0
1741305900,2207.38,2208.8,2207.38,2208.55,273942.0
1741305960,2208.37,2208.71,2206.57,2208.7,550552.0
1741306020,2208.65,2209.0,2205.06,2205.16,265952.0
1741306080,2205.16,2206.86,2204.41,2204.47,248706.0
1741306140,2204.22,2204.59,2201.72,2201.72,472820.0
1741306200,2201.57,2204.44,2201.57,2204.44,197616.0
1741306260,2204.4,2211.64,2203.3,2210.91,1903832.0
1741306320,2210.99,2216.6,2210.82,2215.69,1596322.0
1741306380,2216.44,2226.37,2216.44,2223.55,3651066.0
1741306440,2223.39,2223.65,2205.2,2205.2,2871150.0
1741306500,2204.06,2206.47,2159.51,2177.44,16969618.0
1741306560,2179.22,2182.12,2150.36,2152.34,12090170.0
1741306620,2152.31,2174.17,2152.31,2169.74,7988276.0
1741306680,2168.96,2173.43,2164.56,2165.37,4251462.0
1741306740,2164.82,2167.78,2153.88,2157.26,5336208.0
1741306800,2157.56,2157.94,2122.13,2133.4,17897522.0
1741306860,2135.9,2142.62,2126.98,2130.48,7194964.0
1741306920,2130.28,2139.87,2130.28,2133.45,4776892.0
1741306980,2132.3,2135.69,2119.85,2133.59,8530600.0
1741307040,2132.54,2138.57,2129.77,2138.2,4054690.0
1741307100,2137.64,2143.03,2126.77,2128.78,3538616.0
1741307160,2130.48,2134.95,2113.18,2114.02,7369876.0
1741307220,2114.09,2125.25,2113.0,2118.49,4672230.0
1741307280,2119.04,2127.84,2116.99,2123.82,3822338.0
1741307340,2124.66,2130.04,2124.66,2126.27,2493888.0
1741307400,2126.12,2126.61,2120.36,2123.98,2296166.0
1741307460,2123.72,2128.67,2123.34,2127.76,2160446.0
1741307520,2127.56,2136.09,2127.56,2130.47,3056048.0
1741307580,2130.47,2137.36,2130.38,2131.76,1732540.0
1741307640,2132.55,2137.88,2127.6,2134.34,1599164.0
1741307700,2135.69,2135.73,2123.86,2125.33,2113152.0
1741307760,2125.93,2125.93,2111.04,2112.11,4832022.0
1741307820,2111.01,2120.71,2108.92,2114.86,5366736.0
1741307880,2114.97,2118.64,2111.51,2112.36,3209954.0
1741307940,2113.04,2125.16,2112.76,2119.55,2406322.0
1741308000,2120.17,2125.9,2119.19,2125.63,1365976.0
1741308060,2125.64,2132.56,2122.88,2131.49,1734890.0
1741308120,2131.49,2131.49,2122.78,2123.68,2677244.0
1741308180,2123.62,2126.55,2122.54,2126.55,958412.0
1741308240,2126.48,2127.23,2120.14,2120.47,1148498.0
1741308300,2119.96,2119.96,2110.99,2114.2,3512716.0
1741308360,2114.57,2114.57,2103.48,2112.02,4898438.0
1741308420,2112.02,2118.86,2105.31,2118.86,2612952.0
1741308480,2119.54,2121.42,2113.48,2114.84,1785802.0
1741308540,2116.23,2118.99,2111.87,2117.86,1346160.0
1741308600,2117.45,2119.84,2113.75,2119.06,1392632.0
1741308660,2119.22,2121.17,2114.73,2115.92,1588558.0
1741308720,2116.22,2120.44,2115.99,2115.99,1125770.0
1741308780,2115.99,2116.68,2111.01,2111.02,1343180.0
1741308840,2111.6,2112.55,2104.99,2108.27,2123116.0
1741308900,2108.64,2114.16,2101.02,2114.16,3951884.0
1741308960,2113.85,2117.2,2112.92,2116.61,1826322.0
1741309020,2117.03,2119.67,2114.96,2117.85,1514212.0
1741309080,2117.93,2122.77,2117.45,2118.13,1276802.0
1741309140,2119.68,2120.65,2116.15,2116.38,748552.0
1741309200,2117.09,2119.68,2110.56,2110.68,1785804.0
1741309260,2110.55,2119.67,2108.1,2119.67,2150644.0
1741309320,2120.21,2123.15,2114.0,2121.24,2375232.0
1741309380,2120.28,2120.28,2114.02,2115.82,1521354.0
1741309440,2114.97,2120.15,2112.93,2120.15,803206.0
1741309500,2120.04,2131.21,2119.81,2123.71,3126868.0
1741309560,2123.74,2124.94,2120.3,2124.94,1897472.0
1741309620,2124.36,2133.64,2124.36,2133.64,2674834.0
1741309680,2133.13,2134.39,2130.81,2134.16,2206082.0
1741309740,2134.26,2137.53,2132.97,2135.77,1799922.0
1741309800,2135.52,2139.77,2134.96,2137.45,1530142.0
1741309860,2137.57,2144.47,2136.94,2140.49,1935806.0
1741309920,2140.48,2140.48,2137.07,2138.9,1181264.0
1741309980,2138.91,2146.04,2138.76,2144.73,1127968.0
1741310040,2144.73,2147.83,2144.72,2146.03,1266644.0
1741310100,2145.08,2147.47,2142.34,2145.09,1114336.0
1741310160,2144.87,2146.97,2141.47,2142.54,1221248.0
1741310220,2142.43,2142.43,2137.41,2141.64,1722514.0
1741310280,2141.64,2152.6,2140.33,2151.43,3622710.0
1741310340,2150.16,2165.55,2148.27,2165.54,7345380.0
1741310400,2164.74,2180.87,2164.74,2169.62,6450852.0
1741310460,2167.97,2176.58,2166.1,2169.81,2040362.0
1741310520,2169.39,2175.33,2167.29,2167.29,1392130.0
1741310580,2168.1,2170.68,2166.17,2166.95,1370118.0
1741310640,2166.95,2168.36,2163.41,2166.94,1840990.0
1741310700,2166.95,2168.67,2164.98,2165.82,866256.0
1741310760,2166.0,2171.19,2166.0,2168.64,882998.0
1741310820,2168.79,2168.79,2163.63,2163.63,964378.0
1741310880,2163.45,2165.56,2162.72,2163.78,708210.0
1741310940,2163.69,2164.13,2160.85,2162.78,865262.0
1741311000,2162.53,2164.67,2157.69,2164.58,1765650.0
1741311060,2164.16,2166.43,2160.29,2165.77,778762.0
1741311120,2165.31,2167.86,2164.08,2164.6,483518.0
1741311180,2163.42,2163.42,2154.86,2156.8,2479186.0
1741311240,2156.16,2156.96,2153.45,2156.19,881246.0
1741311300,2156.19,2160.13,2154.64,2157.66,946162.0
1741311360,2157.99,2159.02,2155.11,2156.09,791920.0
1741311420,2156.09,2160.01,2155.54,2159.09,531152.0
1741311480,2158.97,2165.51,2158.57,2165.05,680572.0
1741311540,2165.08,2170.07,2163.43,2169.72,1287546.0
1741311600,2169.37,2180.06,2168.39,2177.96,4658758.0
1741311660,2178.57,2187.74,2176.07,2184.04,3564624.0
1741311720,2183.63,2183.63,2175.28,2175.49,1849190.0
1741311780,2175.33,2177.85,2174.35,2175.6,1418894.0
1741311840,2175.71,2190.82,2173.65,2185.13,3290916.0
1741311900,2185.21,2185.89,2179.5,2179.5,1703418.0
1741311960,2179.24,2183.08,2178.3,2178.3,1379668.0
1741312020,2178.07,2180.17,2173.29,2173.83,1270772.0
1741312080,2173.77,2176.21,2172.64,2173.87,996502.0
1741312140,2173.87,2178.43,2173.35,2175.98,524960.0
1741312200,2175.98,2176.18,2172.7,2172.7,519852.0
1741312260,2172.7,2175.61,2170.81,2173.05,882002.0
1741312320,2172.21,2173.68,2169.73,2171.31,1253078.0
1741312380,2171.77,2172.58,2167.72,2170.91,747798.0
1741312440,2170.71,2171.44,2169.11,2170.97,340894.0
1741312500,2170.94,2173.56,2170.28,2171.41,434218.0
1741312560,2171.75,2171.86,2166.23,2169.69,1064610.0
1741312620,2169.79,2169.79,2167.33,2169.55,446712.0
1741312680,2169.55,2172.43,2168.84,2172.43,416540.0
1741312740,2172.43,2176.73,2172.37,2174.53,1002924.0
1741312800,2174.09,2174.39,2168.65,2168.65,774242.0
1741312860,2168.65,2169.84,2166.06,2167.81,567616.0
1741312920,2168.19,2173.18,2167.68,2170.99,1053940.0
1741312980,2170.79,2174.14,2170.15,2174.08,495986.0
1741313040,2174.1,2176.39,2174.1,2174.7,784692.0
1741313100,2175.14,2177.39,2173.81,2176.55,603474.0
1741313160,2176.62,2177.45,2175.82,2176.1,339810.0
1741313220,2176.0,2178.8,2175.51,2176.02,315986.0
1741313280,2176.87,2176.87,2173.76,2174.01,909112.0
1741313340,2174.01,2176.15,2173.49,2175.14,221976.0
1741313400,2175.26,2178.47,2174.32,2178.18,372154.0
1741313460,2178.18,2185.05,2178.18,2183.45,952598.0
1741313520,2183.28,2183.72,2181.29,2181.64,518564.0
1741313580,2181.65,2181.65,2177.36,2177.62,486724.0
1741313640,2177.5,2178.76,2174.89,2175.44,405686.0
1741313700,2175.5,2178.53,2175.2,2175.27,525272.0
1741313760,2175.26,2178.14,2174.0,2177.82,503726.0
1741313820,2177.8,2178.83,2172.53,2172.57,447944.0
1741313880,2172.57,2172.57,2167.95,2171.97,1111810.0
1741313940,2172.12,2175.41,2171.76,2171.83,495432.0
1741314000,2172.06,2173.65,2167.59,2168.1,686870.0
1741314060,2168.04,2169.1,2164.45,2167.37,1362754.0
1741314120,2167.34,2167.34,2163.6,2165.96,1346462.0
1741314180,2165.3,2170.58,2164.59,2170.06,749014.0
1741314240,2170.55,2170.92,2165.99,2167.38,1225832.0
1741314300,2167.38,2168.52,2163.28,2163.58,1327296.0
1741314360,2164.17,2165.38,2161.42,2161.76,1058094.0
1741314420,2161.72,2163.73,2161.03,2162.66,542016.0
1741314480,2162.67,2163.95,2161.77,2162.27,346746.0
1741314540,2162.32,2163.18,2161.28,2162.39,255528.0
1741314600,2162.45,2162.74,2158.77,2162.09,1852504.0
1741314660,2162.09,2164.49,2158.6,2159.23,751928.0
1741314720,2159.37,2163.84,2158.56,2163.11,632376.0
1741314780,2162.45,2163.94,2160.65,2163.66,584318.0
1741314840,2163.37,2164.28,2162.68,2164.28,469678.0
1741314900,2164.74,2166.53,2163.44,2164.97,759910.0
1741314960,2165.08,2168.99,2164.15,2168.99,925380.0
1741315020,2168.85,2175.49,2168.03,2175.28,1258684.0
1741315080,2175.39,2179.69,2173.64,2174.12,1292538.0
1741315140,2174.03,2177.47,2173.55,2175.6,822720.0
1741315200,2175.6,2177.22,2173.44,2176.11,734388.0
1741315260,2176.11,2177.92,2175.85,2177.51,610584.0
1741315320,2177.78,2180.58,2175.76,2175.77,639692.0
1741315380,2175.72,2177.37,2174.15,2175.75,428126.0
1741315440,2175.78,2176.66,2172.0,2172.06,269534.0
1741315500,2173.28,2175.32,2172.01,2175.32,367692.0
1741315560,2175.32,2175.43,2166.1,2166.1,3232250.0
1741315620,2166.16,2168.17,2165.72,2167.19,592652.0
1741315680,2167.19,2167.19,2158.8,2158.8,2392920.0
1741315740,2158.8,2163.25,2158.47,2163.25,1739576.0
1741315800,2163.44,2164.96,2160.6,2164.96,974826.0
1741315860,2164.96,2168.15,2164.12,2165.04,332110.0
1741315920,2165.11,2167.15,2163.94,2164.8,306244.0
1741315980,2164.67,2164.67,2162.1,2162.89,459472.0
1741316040,2163.13,2164.54,2162.11,2163.36,312024.0
1741316100,2163.31,2163.53,2160.01,2160.61,558652.0
1741316160,2160.39,2161.87,2159.14,2159.6,439550.0
1741316220,2159.6,2161.77,2159.17,2160.28,221654.0
1741316280,2160.28,2161.04,2155.9,2158.57,648722.0
1741316340,2158.73,2159.54,2154.14,2154.34,699218.0
1741316400,2154.41,2157.74,2153.07,2157.16,1115062.0
1741316460,2157.21,2158.85,2155.81,2158.01,428204.0
1741316520,2158.1,2160.37,2156.94,2158.14,363102.0
1741316580,2157.84,2158.59,2150.99,2152.62,1588534.0
1741316640,2152.62,2155.76,2152.36,2155.39,537246.0
1741316700,2155.38,2158.23,2154.72,2154.81,393882.0
1741316760,2154.81,2154.81,2152.31,2154.74,415136.0
1741316820,2154.74,2154.75,2151.95,2152.29,352464.0
1741316880,2152.3,2155.15,2152.05,2155.03,290620.0
1741316940,2155.03,2161.45,2154.61,2161.45,533076.0
1741317000,2161.29,2162.34,2158.36,2158.36,625108.0
1741317060,2158.36,2158.7,2157.16,2158.4,261572.0
1741317120,2158.23,2159.99,2158.03,2158.13,204976.0
1741317180,2158.34,2162.14,2158.01,2160.22,530064.0
1741317240,2160.22,2161.47,2158.42,2158.42,638962.0
1741317300,2158.41,2160.4,2158.01,2158.97,501960.0
1741317360,2158.94,2161.85,2158.05,2161.61,205014.0
1741317420,2161.52,2161.53,2155.82,2158.06,530440.0
1741317480,2158.06,2160.43,2157.83,2159.01,434652.0
1741317540,2158.87,2160.95,2157.23,2157.74,677314.0
1741317600,2158.18,2159.57,2155.66,2155.95,474538.0
1741317660,2155.68,2155.68,2153.68,2154.33,489458.0
1741317720,2154.55,2158.47,2154.26,2157.71,331152.0
1741317780,2157.41,2157.98,2155.72,2157.48,173854.0
1741317840,2157.35,2160.0,2156.65,2158.68,251302.0
1741317900,2158.68,2158.68,2156.75,2157.32,114334.0
1741317960,2157.15,2157.87,2155.79,2157.14,105490.0
1741318020,2157.14,2159.36,2156.75,2158.81,193512.0
1741318080,2158.81,2158.81,2156.57,2157.86,182502.0
1741318140,2157.86,2158.85,2156.95,2158.77,67986.0
1741318200,2158.78,2159.71,2155.15,2155.79,123446.0
1741318260,2155.55,2158.62,2155.5,2158.16,199002.0
1741318320,2158.18,2158.91,2156.55,2156.56,105328.0
1741318380,2156.56,2156.56,2153.12,2154.68,442538.0
1741318440,2154.68,2155.26,2151.95,2153.34,445268.0
1741318500,2153.34,2153.8,2149.72,2152.7,2428650.0
1741318560,2153.05,2153.78,2146.93,2150.68,1450098.0
1741318620,2150.61,2153.3,2149.86,2152.41,326210.0
1741318680,2152.37,2152.37,2150.22,2150.85,302786.0
1741318740,2150.85,2153.49,2150.24,2152.78,308148.0
1741318800,2152.67,2153.53,2151.82,2152.89,193390.0
1741318860,2152.83,2152.89,2151.4,2151.77,140560.0
1741318920,2151.77,2154.14,2151.77,2152.85,724530.0
1741318980,2152.51,2153.4,2151.3,2151.35,141592.0
1741319040,2151.32,2153.59,2150.82,2152.6,237596.0
1741319100,2152.6,2152.65,2148.46,2151.08,557662.0
1741319160,2151.08,2151.99,2150.31,2150.57,149262.0
1741319220,2149.95,2149.99,2147.72,2148.22,637020.0
1741319280,2148.33,2150.22,2148.22,2148.9,423694.0
1741319340,2148.86,2149.29,2146.01,2146.15,845722.0
1741319400,2146.15,2148.16,2145.52,2145.87,747804.0
1741319460,2146.13,2148.03,2146.01,2147.22,588504.0
1741319520,2147.22,2148.99,2147.0,2148.4,209864.0
1741319580,2148.4,2148.85,2147.35,2148.81,471104.0
1741319640,2148.73,2149.12,2148.6,2148.99,174236.0
1741319700,2148.99,2149.93,2148.52,2149.65,510252.0
1741319760,2149.66,2149.98,2146.52,2146.89,175294.0
1741319820,2146.89,2148.42,2146.56,2148.41,143210.0
1741319880,2148.41,2149.83,2147.26,2147.27,115516.0
1741319940,2147.27,2148.44,2146.43,2147.2,614126.0
1741320000,2147.2,2147.2,2143.91,2146.15,1336766.0
1741320060,2146.15,2147.67,2144.8,2147.67,486092.0
1741320120,2147.78,2148.68,2146.44,2148.63,376436.0
1741320180,2148.6,2148.83,2146.19,2146.56,279406.0
1741320240,2146.25,2148.97,2146.25,2148.87,188732.0
1741320300,2148.87,2149.77,2148.41,2149.71,384418.0
1741320360,2149.71,2151.19,2149.47,2150.92,572054.0
1741320420,2150.92,2151.31,2148.31,2148.65,528722.0
1741320480,2148.62,2148.76,2147.28,2148.12,139160.0
1741320540,2148.58,2148.62,2147.07,2147.84,208152.0
1741320600,2147.97,2148.02,2146.02,2146.6,286516.0
1741320660,2146.58,2150.18,2146.21,2150.18,229642.0
1741320720,2150.14,2151.23,2147.39,2147.48,327892.0
1741320780,2147.48,2148.79,2147.11,2148.75,115778.0
1741320840,2148.26,2149.77,2148.24,2149.77,164908.0
1741320900,2149.99,2150.1,2149.27,2150.03,172894.0
1741320960,2150.03,2150.31,2146.9,2146.9,330600.0
1741321020,2146.9,2148.36,2145.94,2148.36,233582.0
1741321080,2148.36,2150.01,2147.47,2149.95,184596.0
1741321140,2149.91,2150.01,2148.8,2149.14,213552.0
1741321200,2149.14,2150.34,2147.01,2148.27,190928.0
1741321260,2148.13,2150.99,2148.13,2150.54,206094.0
1741321320,2150.49,2151.3,2149.51,2151.24,265450.0
1741321380,2151.24,2152.89,2150.32,2152.88,767958.0
1741321440,2152.8,2156.56,2152.8,2156.22,946036.0
1741321500,2156.21,2157.61,2155.22,2156.34,654408.0
1741321560,2156.39,2157.63,2155.38,2157.63,399046.0
1741321620,2157.37,2158.99,2157.01,2157.84,506210.0
1741321680,2157.84,2159.76,2157.78,2159.55,549998.0
1741321740,2159.46,2159.46,2158.26,2158.36,286438.0
1741321800,2158.37,2160.21,2157.89,2157.93,440378.0
1741321860,2158.13,2158.13,2155.85,2156.19,464198.0
1741321920,2156.19,2156.76,2155.07,2155.55,487936.0
1741321980,2155.6,2158.95,2155.6,2158.57,552082.0
1741322040,2158.57,2158.66,2156.86,2158.65,231686.0
1741322100,2158.65,2163.97,2158.08,2161.57,2900330.0
1741322160,2161.48,2163.57,2161.14,2162.99,862792.0
1741322220,2162.99,2163.3,2160.22,2160.23,574402.0
1741322280,2160.23,2160.28,2159.19,2160.13,190698.0
1741322340,2160.13,2162.9,2159.49,2161.76,337122.0
1741322400,2161.94,2162.92,2161.3,2161.33,162916.0
1741322460,2161.33,2161.51,2160.35,2160.77,154996.0
1741322520,2160.69,2162.18,2159.86,2161.28,465272.0
1741322580,2161.28,2161.44,2160.01,2160.24,209098.0
1741322640,2160.19,2160.19,2157.86,2158.31,276250.0
1741322700,2158.33,2160.88,2158.33,2160.7,379972.0
1741322760,2160.61,2160.61,2158.14,2159.18,161424.0
1741322820,2159.22,2159.69,2157.57,2157.57,172370.0
1741322880,2157.57,2158.0,2156.78,2156.86,197130.0
1741322940,2156.96,2157.57,2156.15,2156.15,171448.0
1741323000,2156.15,2156.15,2154.14,2155.57,256806.0
1741323060,2155.57,2155.57,2154.42,2154.89,131162.0
1741323120,2154.89,2155.2,2153.19,2153.19,99988.0
1741323180,2153.19,2153.9,2153.12,2153.88,301428.0
1741323240,2153.88,2155.29,2153.88,2154.41,281924.0
1741323300,2154.41,2156.47,2154.06,2156.46,212508.0
1741323360,2156.46,2156.95,2155.74,2155.99,159310.0
1741323420,2155.99,2158.19,2155.99,2156.86,263920.0
1741323480,2156.86,2157.73,2156.41,2157.01,164828.0
1741323540,2157.01,2157.19,2154.13,2154.27,220292.0
1741323600,2154.26,2154.33,2153.32,2154.14,255402.0
1741323660,2154.73,2155.99,2154.18,2154.97,178912.0
1741323720,2154.97,2157.56,2154.46,2155.9,439254.0
1741323780,2156.12,2158.65,2156.07,2158.64,223936.0
1741323840,2159.02,2159.57,2157.5,2159.07,253714.0
1741323900,2159.26,2162.89,2159.07,2162.78,605532.0
1741323960,2162.84,2162.88,2161.66,2162.88,273550.0
1741324020,2162.89,2162.89,2159.11,2159.22,374194.0
1741324080,2159.07,2161.83,2158.82,2160.99,251102.0
1741324140,2160.99,2163.28,2160.73,2162.74,195906.0
1741324200,2163.06,2166.07,2162.34,2163.35,1681778.0
1741324260,2163.35,2163.82,2159.5,2160.93,440100.0
1741324320,2160.93,2161.02,2159.84,2160.17,86212.0
1741324380,2159.96,2161.17,2159.9,2160.93,104178.0
1741324440,2160.88,2161.18,2160.68,2160.94,99866.0
1741324500,2160.78,2162.05,2160.71,2162.05,165782.0
1741324560,2162.16,2163.28,2160.76,2161.76,199826.0
1741324620,2161.44,2163.27,2160.84,2163.01,149320.0
1741324680,2163.21,2165.79,2163.21,2165.76,256138.0
1741324740,2165.82,2166.78,2165.62,2166.28,185094.0
1741324800,2166.28,2167.3,2164.98,2167.23,440722.0
1741324860,2167.23,2167.23,2162.26,2165.81,251026.0
1741324920,2166.05,2167.66,2165.52,2167.21,572606.0
1741324980,2167.21,2168.83,2165.82,2168.83,701552.0
1741325040,2168.82,2170.12,2167.91,2169.91,674342.0
1741325100,2169.91,2173.73,2169.8,2173.12,1982402.0
1741325160,2173.42,2174.78,2172.63,2172.81,970216.0
1741325220,2172.83,2173.09,2170.28,2171.38,950948.0
1741325280,2171.13,2172.68,2170.93,2172.68,297722.0
1741325340,2172.53,2172.53,2169.07,2169.07,256604.0
1741325400,2169.07,2169.34,2166.35,2167.58,785458.0
1741325460,2167.26,2168.14,2165.75,2168.03,452614.0
1741325520,2167.94,2169.44,2166.57,2168.45,486516.0
1741325580,2168.42,2169.81,2168.22,2168.86,276520.0
1741325640,2169.16,2171.54,2169.11,2170.19,218188.0
1741325700,2170.15,2172.19,2169.38,2169.95,411056.0
1741325760,2169.95,2170.62,2168.76,2170.47,321450.0
1741325820,2170.47,2170.88,2169.77,2170.43,161896.0
1741325880,2170.43,2172.61,2170.42,2172.29,323068.0
1741325940,2172.19,2172.19,2170.31,2170.74,130376.0
1741326000,2170.73,2173.19,2170.65,2173.16,157184.0
1741326060,2173.01,2173.01,2171.1,2171.93,196122.0
1741326120,2171.93,2173.79,2171.93,2173.45,358520.0
1741326180,2173.39,2175.43,2173.39,2175.02,352240.0
1741326240,2175.02,2175.8,2175.02,2175.24,291528.0
1741326300,2175.36,2176.17,2174.02,2175.52,352850.0
1741326360,2175.52,2175.6,2173.91,2174.66,138932.0
1741326420,2174.66,2177.38,2172.78,2176.64,623824.0
1741326480,2176.51,2178.94,2175.74,2178.94,468448.0
1741326540,2178.6,2182.6,2177.76,2177.76,1980692.0
1741326600,2177.8,2178.2,2176.08,2176.31,332344.0
1741326660,2176.36,2178.45,2176.17,2178.05,391410.0
1741326720,2178.05,2178.99,2175.5,2175.52,277982.0
1741326780,2175.52,2177.07,2174.93,2174.99,374556.0
1741326840,2175.17,2175.64,2174.46,2174.73,201320.0
1741326900,2174.73,2175.22,2173.28,2173.52,214728.0
1741326960,2173.82,2174.81,2173.35,2174.81,236598.0
1741327020,2174.81,2174.82,2173.76,2174.48,195380.0
1741327080,2174.48,2174.48,2172.63,2172.74,455890.0
1741327140,2172.83,2173.64,2172.83,2173.56,132462.0
1741327200,2173.74,2174.4,2171.13,2171.4,315166.0
1741327260,2171.44,2172.5,2170.65,2171.85,250540.0
1741327320,2171.81,2171.99,2171.34,2171.43,207590.0
1741327380,2171.43,2171.43,2169.97,2170.41,567622.0
1741327440,2170.41,2170.86,2169.8,2170.86,267790.0
1741327500,2170.86,2171.48,2169.51,2170.43,248284.0
1741327560,2170.25,2170.57,2169.66,2169.87,132186.0
1741327620,2169.87,2170.35,2168.81,2169.07,674000.0
1741327680,2169.07,2170.47,2168.55,2169.99,252394.0
1741327740,2169.96,2170.42,2169.51,2170.32,209336.0
1741327800,2170.32,2170.36,2168.93,2169.86,233994.0
1741327860,2169.9,2170.18,2166.77,2166.78,456568.0
1741327920,2166.78,2167.31,2164.99,2165.61,717990.0
1741327980,2165.41,2167.14,2165.41,2166.1,293026.0
1741328040,2166.1,2167.79,2166.1,2167.78,210596.0
1741328100,2167.78,2167.78,2166.03,2166.29,167896.0
1741328160,2166.29,2166.99,2165.92,2166.38,138172.0
1741328220,2166.38,2166.79,2164.85,2165.51,604654.0
1741328280,2165.51,2167.07,2165.33,2166.81,308430.0
1741328340,2167.25,2168.83,2166.81,2168.81,162468.0
1741328400,2168.81,2169.39,2167.15,2167.78,195176.0
1741328460,2167.78,2168.57,2167.15,2168.26,439626.0
1741328520,2168.26,2168.32,2167.2,2167.45,182540.0
1741328580,2167.45,2167.78,2165.3,2165.3,413360.0
1741328640,2165.3,2166.52,2165.09,2166.44,218838.0
1741328700,2166.44,2167.3,2166.16,2166.59,124072.0
1741328760,2166.7,2167.41,2165.68,2166.87,331774.0
1741328820,2166.57,2167.65,2166.01,2167.32,393942.0
1741328880,2167.17,2168.38,2166.01,2168.38,123394.0
1741328940,2168.33,2169.71,2167.09,2169.56,177104.0
1741329000,2169.62,2172.67,2169.26,2171.34,408174.0
1741329060,2171.34,2173.05,2170.41,2173.05,369114.0
1741329120,2173.31,2173.31,2171.89,2172.0,248342.0
1741329180,2171.95,2172.69,2170.53,2170.71,555220.0
1741329240,2170.75,2171.99,2170.75,2171.98,178114.0
1741329300,2172.23,2175.6,2172.18,2173.78,494720.0
1741329360,2173.78,2175.59,2173.23,2175.59,343164.0
1741329420,2175.59,2176.13,2175.11,2175.12,378732.0
1741329480,2175.2,2176.09,2174.65,2175.01,316622.0
1741329540,2174.96,2175.34,2173.64,2173.89,418548.0
1741329600,2173.89,2176.07,2173.88,2176.07,158084.0
1741329660,2176.44,2177.71,2174.85,2174.86,210148.0
1741329720,2174.86,2175.34,2173.88,2174.07,248576.0
1741329780,2174.07,2174.97,2174.06,2174.9,254824.0
1741329840,2174.91,2175.83,2174.46,2175.35,132556.0
1741329900,2175.49,2178.46,2175.49,2177.65,445688.0
1741329960,2177.65,2181.21,2177.57,2181.21,525442.0
1741330020,2181.75,2182.54,2180.23,2181.97,649546.0
1741330080,2181.97,2183.66,2181.47,2181.63,627804.0
1741330140,2181.5,2182.15,2177.53,2178.72,767314.0
1741330200,2178.7,2180.35,2178.7,2179.88,401076.0
1741330260,2179.88,2182.17,2179.88,2180.91,501122.0
1741330320,2180.91,2185.28,2180.4,2184.51,1083742.0
1741330380,2184.47,2184.47,2182.55,2183.19,364180.0
1741330440,2183.19,2183.19,2181.58,2181.9,294460.0
1741330500,2181.87,2181.89,2180.32,2180.51,332236.0
1741330560,2180.51,2181.07,2180.19,2181.07,183900.0
1741330620,2181.07,2182.2,2181.07,2182.2,164610.0
1741330680,2182.22,2182.73,2181.17,2181.28,624956.0
1741330740,2181.31,2181.57,2180.28,2181.34,178028.0
1741330800,2181.34,2181.41,2180.32,2180.62,349902.0
1741330860,2180.62,2183.69,2180.62,2182.11,439868.0
1741330920,2182.0,2182.33,2179.73,2179.73,171348.0
1741330980,2178.97,2179.97,2178.35,2179.97,323002.0
1741331040,2179.97,2179.97,2178.59,2178.6,166162.0
1741331100,2178.33,2178.78,2177.21,2178.78,513972.0
1741331160,2178.78,2179.43,2178.27,2179.3,236872.0
1741331220,2179.16,2183.43,2179.1,2183.17,530786.0
1741331280,2183.17,2188.39,2183.06,2185.72,2126074.0
1741331340,2185.72,2189.6,2185.72,2189.6,749008.0
1741331400,2189.06,2190.39,2187.78,2188.55,1102454.0
1741331460,2188.68,2191.8,2188.45,2188.95,774442.0
1741331520,2188.73,2189.16,2185.48,2186.7,431924.0
1741331580,2186.85,2189.27,2186.71,2187.96,548082.0
1741331640,2187.95,2188.52,2185.65,2187.45,999538.0
1741331700,2187.34,2187.55,2184.77,2185.63,369868.0
1741331760,2185.63,2186.07,2184.15,2185.97,344224.0
1741331820,2186.08,2187.33,2185.39,2186.23,191878.0
1741331880,2186.13,2189.07,2186.13,2187.28,818586.0
1741331940,2187.45,2188.55,2186.35,2187.78,288144.0
1741332000,2187.74,2190.32,2186.24,2190.26,284098.0
1741332060,2190.24,2191.22,2189.03,2190.43,561882.0
1741332120,2190.41,2190.61,2188.07,2188.28,357550.0
1741332180,2188.28,2188.7,2188.06,2188.06,312330.0
1741332240,2187.52,2187.94,2187.2,2187.57,340738.0
1741332300,2187.57,2189.67,2186.64,2189.67,182820.0
1741332360,2189.87,2190.54,2188.01,2188.01,233538.0
1741332420,2188.01,2188.18,2186.73,2186.97,182002.0
1741332480,2186.97,2187.53,2186.3,2187.42,198050.0
1741332540,2187.42,2187.53,2185.62,2185.89,208166.0
1741332600,2185.89,2186.7,2184.0,2186.7,309996.0
1741332660,2186.26,2186.26,2184.35,2184.69,391862.0
1741332720,2184.69,2185.27,2183.12,2183.64,482226.0
1741332780,2183.7,2184.91,2183.64,2184.85,367900.0
1741332840,2184.85,2185.38,2182.94,2182.94,277690.0
1741332900,2182.96,2184.9,2182.51,2184.32,480650.0
1741332960,2184.32,2188.47,2184.32,2187.41,581426.0
1741333020,2187.41,2187.41,2185.64,2185.77,417200.0
1741333080,2185.57,2185.89,2183.96,2184.62,376624.0
1741333140,2184.74,2184.83,2182.47,2183.01,320522.0
1741333200,2182.72,2183.71,2182.54,2182.7,253352.0
1741333260,2182.91,2183.59,2182.43,2183.11,345204.0
1741333320,2183.11,2184.06,2183.11,2183.86,302162.0
1741333380,2183.86,2183.86,2182.06,2182.18,315648.0
1741333440,2182.18,2183.54,2181.59,2183.43,334160.0
1741333500,2183.54,2186.26,2183.51,2185.82,407172.0
1741333560,2185.8,2186.66,2185.45,2186.02,344426.0
1741333620,2185.88,2185.88,2184.0,2184.0,241230.0
1741333680,2183.74,2184.33,2183.06,2184.06,236922.0
1741333740,2184.06,2184.06,2181.9,2182.76,295036.0
1741333800,2182.76,2183.68,2181.98,2182.74,311072.0
1741333860,2182.74,2184.99,2182.74,2184.18,328276.0
1741333920,2184.24,2185.39,2183.7,2185.18,224324.0
1741333980,2184.96,2186.53,2184.96,2186.18,320802.0
1741334040,2186.23,2190.27,2186.23,2189.18,762760.0
1741334100,2189.18,2189.18,2187.05,2187.18,426534.0
1741334160,2187.18,2189.99,2187.18,2189.98,338028.0
1741334220,2189.98,2191.96,2189.84,2189.97,1128716.0
1741334280,2189.66,2191.0,2189.16,2189.55,747432.0
1741334340,2189.62,2191.85,2189.59,2191.58,275970.0
1741334400,2191.66,2191.66,2189.35,2189.42,916750.0
1741334460,2189.42,2190.03,2187.39,2190.03,551022.0
1741334520,2190.03,2194.93,2190.03,2192.86,1883328.0
1741334580,2192.77,2192.99,2189.43,2189.86,383488.0
1741334640,2189.8,2189.8,2186.7,2187.85,574198.0
1741334700,2187.65,2187.99,2186.45,2187.99,375786.0
1741334760,2187.99,2187.99,2185.86,2186.03,312904.0
1741334820,2186.03,2186.51,2185.01,2185.01,383992.0
1741334880,2185.01,2187.18,2185.01,2187.18,420592.0
1741334940,2187.18,2188.13,2185.5,2186.07,381324.0
1741335000,2185.89,2186.4,2183.19,2183.87,577248.0
1741335060,2183.46,2184.99,2183.18,2183.39,335698.0
1741335120,2183.34,2185.34,2183.33,2184.31,242512.0
1741335180,2184.53,2187.95,2184.42,2187.43,317554.0
1741335240,2187.43,2190.22,2187.43,2189.39,381124.0
1741335300,2189.39,2189.39,2187.36,2188.06,203604.0
1741335360,2188.11,2191.8,2186.63,2190.88,513070.0
1741335420,2190.88,2190.88,2188.01,2189.5,168528.0
1741335480,2189.29,2189.96,2187.0,2188.07,104450.0
1741335540,2188.07,2188.07,2186.29,2186.44,218340.0
1741335600,2186.44,2186.46,2184.49,2184.49,196338.0
1741335660,2184.65,2184.88,2182.29,2182.8,391980.0
1741335720,2182.8,2184.38,2182.8,2183.83,133040.0
1741335780,2183.83,2184.46,2183.59,2184.46,147654.0
1741335840,2184.46,2184.71,2183.58,2184.21,154106.0
1741335900,2184.21,2184.31,2181.3,2182.52,644340.0
1741335960,2182.52,2183.06,2181.34,2182.52,224596.0
1741336020,2182.19,2182.19,2181.11,2181.19,229590.0
1741336080,2181.19,2181.23,2179.66,2181.14,1031158.0
1741336140,2180.87,2182.25,2180.72,2182.24,241546.0
1741336200,2182.3,2184.07,2181.45,2182.36,639974.0
1741336260,2182.36,2182.85,2181.18,2181.19,116676.0
1741336320,2181.19,2181.44,2178.83,2181.12,679160.0
1741336380,2181.12,2181.94,2181.05,2181.82,213880.0
1741336440,2181.94,2182.26,2180.49,2180.89,180764.0
1741336500,2180.89,2180.89,2180.01,2180.68,247258.0
1741336560,2180.68,2180.77,2178.76,2178.76,263186.0
1741336620,2178.51,2179.85,2176.5,2178.86,696860.0
1741336680,2178.86,2178.86,2177.16,2177.56,297814.0
1741336740,2177.56,2178.62,2176.89,2178.62,412220.0
1741336800,2178.73,2178.73,2176.29,2178.61,302002.0
1741336860,2178.47,2179.87,2178.4,2178.45,176596.0
1741336920,2178.54,2179.1,2176.83,2177.68,161596.0
1741336980,2177.6,2179.45,2177.32,2179.45,163060.0
1741337040,2179.45,2180.61,2179.11,2180.28,225508.0
1741337100,2180.28,2180.53,2179.4,2179.45,144748.0
1741337160,2179.42,2180.49,2177.18,2180.26,139724.0
1741337220,2180.25,2182.49,2180.24,2182.49,198262.0
1741337280,2182.51,2184.38,2182.18,2184.38,312366.0
1741337340,2184.38,2186.63,2184.24,2186.56,468644.0
1741337400,2186.59,2187.4,2185.6,2185.6,634944.0
1741337460,2185.54,2186.72,2185.02,2185.71,349932.0
1741337520,2185.34,2185.34,2180.6,2180.6,1531366.0
1741337580,2180.6,2181.32,2179.31,2181.25,295498.0
1741337640,2181.25,2182.07,2181.06,2181.82,182248.0
1741337700,2181.73,2182.61,2181.31,2181.31,143104.0
1741337760,2181.31,2185.87,2181.31,2185.87,1290248.0
1741337820,2185.87,2186.52,2185.4,2185.76,254048.0
1741337880,2185.72,2186.76,2185.35,2185.53,174764.0
1741337940,2185.53,2185.64,2184.65,2184.65,97688.0
1741338000,2183.98,2186.47,2183.98,2186.47,353784.0
1741338060,2186.47,2187.74,2185.79,2187.27,268952.0
1741338120,2187.28,2188.06,2186.64,2186.83,292706.0
1741338180,2186.83,2189.86,2186.68,2189.86,305150.0
1741338240,2189.86,2189.99,2189.07,2189.99,426204.0
1741338300,2189.92,2193.45,2189.85,2192.52,689418.0
1741338360,2192.11,2192.11,2189.27,2189.77,325336.0
1741338420,2189.67,2189.67,2187.32,2187.58,261728.0
1741338480,2187.36,2188.86,2186.07,2188.82,225824.0
1741338540,2188.86,2189.62,2188.48,2189.18,170946.0
1741338600,2189.18,2190.62,2189.03,2190.58,141470.0
1741338660,2190.5,2190.94,2190.02,2190.35,197342.0
1741338720,2190.57,2193.16,2190.01,2193.16,292038.0
1741338780,2193.84,2194.44,2192.45,2192.68,423370.0
1741338840,2192.68,2193.65,2192.21,2193.39,546298.0
1741338900,2193.19,2193.19,2190.58,2191.04,484432.0
1741338960,2191.04,2191.16,2189.7,2190.77,206872.0
1741339020,2190.93,2191.1,2189.1,2189.32,197926.0
1741339080,2189.44,2191.89,2188.64,2191.89,196490.0
1741339140,2191.89,2193.32,2190.12,2190.22,299274.0
1741339200,2190.23,2191.02,2190.1,2191.02,207710.0
1741339260,2191.02,2198.64,2191.02,2198.64,1374052.0
1741339320,2198.47,2199.44,2194.36,2196.65,1373630.0
1741339380,2196.19,2198.21,2195.52,2196.29,994888.0
1741339440,2196.24,2198.0,2195.06,2197.34,568112.0
1741339500,2197.08,2198.08,2195.53,2196.27,392872.0
1741339560,2196.26,2197.61,2194.01,2195.47,276194.0
1741339620,2195.36,2197.05,2194.97,2197.05,415194.0
1741339680,2196.87,2201.53,2196.11,2201.53,1097566.0
1741339740,2202.43,2209.42,2201.59,2208.81,2555868.0
1741339800,2208.81,2209.31,2205.35,2205.35,1155042.0
1741339860,2205.07,2205.93,2203.79,2204.56,1890096.0
1741339920,2204.51,2206.69,2202.29,2206.65,778846.0
1741339980,2206.49,2208.84,2205.0,2208.45,858574.0
1741340040,2208.57,2209.68,2203.34,2203.92,1406458.0
1741340100,2203.92,2203.92,2199.71,2201.3,989768.0
1741340160,2201.08,2201.08,2198.35,2198.47,546766.0
1741340220,2198.53,2200.14,2197.51,2197.58,511344.0
1741340280,2197.58,2197.78,2195.73,2196.27,533952.0
1741340340,2196.41,2197.99,2196.35,2197.99,246262.0
1741340400,2198.18,2198.23,2195.73,2197.0,217562.0
1741340460,2196.45,2197.37,2195.01,2195.01,313258.0
1741340520,2194.81,2195.89,2194.18,2194.85,335022.0
1741340580,2195.04,2196.53,2193.9,2196.38,322040.0
1741340640,2196.38,2196.38,2193.81,2194.99,236712.0
1741340700,2195.35,2197.36,2194.26,2196.79,392544.0
1741340760,2196.75,2196.75,2194.01,2194.99,443066.0
1741340820,2194.99,2200.15,2194.98,2199.28,1181874.0
1741340880,2199.11,2201.93,2199.07,2199.48,913580.0
1741340940,2199.48,2200.55,2199.09,2200.55,300374.0
1741341000,2200.55,2200.86,2198.89,2199.21,274388.0
1741341060,2199.17,2199.91,2196.27,2196.35,282662.0
1741341120,2196.09,2198.1,2195.97,2196.24,310394.0
1741341180,2195.97,2196.31,2195.11,2195.32,392390.0
1741341240,2195.43,2196.4,2194.62,2196.4,271610.0
1741341300,2196.4,2196.4,2193.99,2195.17,630798.0
1741341360,2195.11,2195.85,2193.47,2193.61,597606.0
1741341420,2193.66,2194.41,2193.01,2193.01,191540.0
1741341480,2192.97,2193.33,2192.26,2192.9,440100.0
1741341540,2193.04,2193.26,2192.14,2192.69,208312.0
1741341600,2192.69,2193.15,2190.61,2191.31,443220.0
1741341660,2191.26,2191.47,2189.88,2189.93,673486.0
1741341720,2190.04,2191.99,2189.14,2191.9,443836.0
1741341780,2191.71,2193.05,2190.85,2191.18,313102.0
1741341840,2191.14,2191.62,2189.2,2190.13,309676.0
1741341900,2190.09,2191.95,2190.01,2191.95,252372.0
1741341960,2192.33,2194.43,2191.73,2194.07,615768.0
1741342020,2194.1,2194.89,2192.51,2192.96,345956.0
1741342080,2192.8,2193.55,2191.65,2193.29,193110.0
1741342140,2193.24,2193.55,2193.09,2193.12,109370.0
1741342200,2193.12,2194.24,2191.64,2193.67,266816.0
1741342260,2193.53,2194.39,2191.71,2191.93,204240.0
1741342320,2191.94,2193.6,2191.66,2193.6,131378.0
1741342380,2193.6,2194.53,2191.43,2192.13,147990.0
1741342440,2192.2,2193.09,2191.65,2191.69,90650.0
1741342500,2191.68,2191.72,2188.72,2188.78,342204.0
1741342560,2188.78,2190.51,2188.12,2189.96,663430.0
1741342620,2190.2,2192.98,2189.55,2192.97,202452.0
1741342680,2192.97,2194.6,2192.64,2194.59,501418.0
1741342740,2194.59,2195.45,2193.84,2194.15,278434.0
1741342800,2194.16,2195.27,2194.0,2194.77,122982.0
1741342860,2194.89,2195.46,2191.95,2191.95,318664.0
1741342920,2192.7,2192.93,2190.72,2192.68,364718.0
1741342980,2192.68,2194.0,2192.67,2193.73,165896.0
1741343040,2193.73,2193.96,2193.35,2193.61,139914.0
1741343100,2193.61,2194.78,2193.61,2193.68,180514.0
1741343160,2193.68,2194.26,2192.92,2193.01,135166.0
1741343220,2193.01,2193.88,2191.8,2191.8,223806.0
1741343280,2191.8,2191.85,2190.41,2190.53,291468.0
1741343340,2190.58,2192.87,2190.15,2191.93,243196.0
1741343400,2191.71,2193.0,2191.32,2192.88,241680.0
1741343460,2192.93,2193.3,2187.66,2189.28,688604.0
1741343520,2189.16,2190.76,2188.18,2188.55,520228.0
1741343580,2188.46,2190.76,2188.23,2189.17,211998.0
1741343640,2189.17,2189.18,2184.61,2186.89,999678.0
1741343700,2186.89,2188.76,2186.89,2187.95,293528.0
1741343760,2187.76,2189.01,2187.13,2187.64,320250.0
1741343820,2187.92,2188.93,2187.14,2188.55,364672.0
1741343880,2188.55,2190.05,2188.12,2189.47,117204.0
1741343940,2189.47,2190.68,2189.11,2189.43,288762.0
1741344000,2189.08,2191.15,2189.02,2191.07,221258.0
1741344060,2191.13,2191.79,2189.85,2189.85,98036.0
1741344120,2189.85,2191.56,2189.78,2189.78,102096.0
1741344180,2189.78,2191.76,2189.68,2191.12,92738.0
1741344240,2191.0,2191.31,2189.08,2189.08,99546.0
1741344300,2189.08,2190.99,2188.88,2190.11,351014.0
1741344360,2190.11,2192.4,2190.1,2192.27,186152.0
1741344420,2192.27,2193.25,2192.27,2193.2,188760.0
1741344480,2193.1,2193.25,2192.73,2192.98,96746.0
1741344540,2192.98,2194.63,2192.86,2194.23,240320.0
1741344600,2194.23,2196.28,2194.15,2194.16,465670.0
1741344660,2193.8,2194.53,2192.01,2192.02,279174.0
1741344720,2192.02,2193.18,2191.46,2193.18,346214.0
1741344780,2193.44,2194.23,2193.07,2193.97,158156.0
1741344840,2194.51,2196.43,2194.46,2196.23,391600.0
1741344900,2196.19,2197.28,2195.97,2196.43,236222.0
1741344960,2196.29,2196.49,2195.44,2196.48,147600.0
1741345020,2196.19,2196.27,2194.05,2194.05,269534.0
1741345080,2193.77,2194.4,2193.24,2194.15,213802.0
1741345140,2194.15,2196.0,2194.15,2195.99,86740.0
1741345200,2195.79,2196.31,2194.0,2194.01,298718.0
1741345260,2194.06,2195.65,2193.19,2194.87,345172.0
1741345320,2194.87,2196.53,2194.49,2196.11,183228.0
1741345380,2196.01,2196.01,2194.54,2195.42,157554.0
1741345440,2195.42,2196.26,2195.07,2195.95,94214.0
1741345500,2195.95,2197.33,2194.84,2196.49,236478.0
1741345560,2196.49,2197.9,2195.82,2196.49,137338.0
1741345620,2196.54,2197.24,2195.39,2195.43,157284.0
1741345680,2195.43,2195.44,2194.1,2194.92,283586.0
1741345740,2194.92,2200.51,2194.13,2200.51,1347570.0
1741345800,2200.31,2205.61,2199.77,2205.42,2263106.0
1741345860,2205.3,2206.36,2202.03,2202.03,1431010.0
1741345920,2202.03,2204.99,2200.96,2203.95,431600.0
1741345980,2203.95,2204.89,2200.79,2201.13,1742054.0
1741346040,2200.82,2200.83,2197.86,2197.91,564492.0
1741346100,2198.13,2199.02,2196.23,2198.7,961436.0
1741346160,2198.74,2201.49,2198.08,2201.16,595008.0
1741346220,2201.22,2202.35,2201.16,2201.63,368816.0
1741346280,2201.63,2202.7,2201.15,2202.7,325254.0
1741346340,2202.93,2203.56,2201.22,2201.56,138818.0
1741346400,2201.78,2204.26,2200.49,2204.21,418188.0
1741346460,2204.73,2205.48,2203.69,2205.07,427706.0
1741346520,2205.07,2205.08,2202.87,2203.31,320176.0
1741346580,2203.3,2203.36,2201.1,2201.1,236092.0
1741346640,2201.17,2202.58,2200.31,2200.32,212814.0
1741346700,2200.32,2200.93,2200.2,2200.53,123044.0
1741346760,2200.6,2200.6,2199.76,2200.06,368384.0
1741346820,2200.06,2200.77,2199.8,2200.4,149640.0
1741346880,2200.4,2201.59,2199.95,2200.01,156154.0
1741346940,2200.05,2200.14,2199.51,2199.51,387192.0
1741347000,2199.51,2199.78,2199.5,2199.51,1241992.0
1741347060,2199.51,2199.51,2196.14,2196.92,924912.0
1741347120,2196.92,2198.64,2196.74,2196.89,361828.0
1741347180,2196.89,2199.05,2196.89,2198.88,278512.0
1741347240,2198.89,2199.28,2198.24,2198.39,208442.0
1741347300,2198.4,2199.66,2197.3,2197.34,286804.0
1741347360,2197.34,2197.36,2194.55,2195.53,618738.0
1741347420,2195.53,2195.64,2194.12,2194.12,257096.0
1741347480,2194.12,2194.51,2193.63,2194.28,475224.0
1741347540,2194.33,2195.69,2194.33,2195.22,144718.0
1741347600,2195.16,2195.47,2193.01,2193.01,287962.0
1741347660,2192.77,2193.0,2191.81,2192.19,461066.0
1741347720,2192.13,2193.39,2191.53,2192.31,324962.0
1741347780,2192.31,2193.16,2191.1,2192.36,225796.0
1741347840,2192.36,2193.34,2192.36,2192.96,125342.0
1741347900,2193.04,2194.42,2192.23,2192.69,181060.0
1741347960,2192.69,2192.69,2191.12,2191.12,226158.0
1741348020,2191.12,2193.11,2190.46,2192.82,405442.0
1741348080,2192.93,2193.72,2192.05,2192.66,178828.0
1741348140,2192.66,2192.66,2190.09,2190.1,309136.0
1741348200,2190.06,2191.84,2189.54,2191.84,741798.0
1741348260,2191.85,2192.73,2191.65,2192.61,613518.0
1741348320,2192.61,2192.67,2191.82,2192.49,150106.0
1741348380,2192.49,2194.86,2192.34,2194.13,220542.0
1741348440,2194.13,2195.4,2194.01,2195.4,201972.0
1741348500,2195.4,2195.65,2191.86,2191.87,242662.0
1741348560,2191.87,2193.29,2191.26,2193.23,133444.0
1741348620,2193.23,2196.37,2193.21,2194.18,159030.0
1741348680,2194.57,2195.71,2194.42,2195.63,79626.0
1741348740,2195.63,2196.69,2195.06,2196.69,152432.0
1741348800,2196.64,2197.93,2195.12,2195.12,457516.0
1741348860,2195.12,2195.64,2194.57,2195.61,143950.0
1741348920,2195.61,2196.3,2192.4,2192.41,217150.0
1741348980,2192.64,2194.7,2191.85,2194.18,405586.0
1741349040,2194.23,2196.05,2194.23,2195.57,170494.0
1741349100,2195.57,2196.47,2194.76,2196.47,183460.0
1741349160,2196.47,2198.19,2196.22,2197.57,349276.0
1741349220,2197.57,2197.57,2193.85,2195.39,370294.0
1741349280,2195.39,2195.39,2193.31,2194.3,301264.0
1741349340,2194.1,2194.95,2193.2,2194.95,271868.0
1741349400,2194.95,2195.44,2194.05,2194.91,335498.0
1741349460,2194.91,2195.74,2194.89,2195.73,86928.0
1741349520,2195.94,2196.99,2195.94,2196.55,176490.0
1741349580,2196.52,2198.03,2196.52,2197.68,260710.0
1741349640,2197.68,2197.99,2195.8,2196.99,130964.0
1741349700,2196.99,2197.45,2195.8,2196.52,321190.0
1741349760,2196.52,2196.52,2192.89,2192.89,710952.0
1741349820,2192.89,2194.78,2192.81,2192.82,1934370.0
1741349880,2192.97,2193.03,2187.89,2188.49,2166378.0
1741349940,2188.5,2189.43,2185.0,2186.72,1994216.0
1741350000,2186.6,2188.45,2185.01,2188.41,1130946.0
1741350060,2188.41,2188.88,2187.35,2187.84,600822.0
1741350120,2187.84,2188.74,2187.78,2188.74,189146.0
1741350180,2188.74,2189.57,2187.88,2188.52,178092.0
1741350240,2188.91,2189.69,2186.62,2186.62,300262.0
1741350300,2186.48,2189.0,2186.31,2189.0,234116.0
1741350360,2189.0,2189.24,2187.34,2187.94,242648.0
1741350420,2187.85,2189.11,2187.0,2187.21,357236.0
1741350480,2187.21,2188.44,2187.21,2187.7,238752.0
1741350540,2187.95,2189.0,2187.31,2189.0,321048.0
1741350600,2188.64,2188.64,2184.28,2184.81,650684.0
1741350660,2184.81,2185.77,2184.27,2185.64,333954.0
1741350720,2185.64,2189.17,2184.53,2186.05,902956.0
1741350780,2186.29,2187.35,2184.23,2184.3,656372.0
1741350840,2184.3,2184.38,2178.99,2180.43,3538720.0
1741350900,2180.56,2180.63,2176.86,2180.63,2255086.0
1741350960,2181.22,2182.51,2181.05,2182.19,780774.0
1741351020,2182.35,2182.35,2177.97,2178.26,657240.0
1741351080,2178.17,2178.48,2172.46,2174.82,3716668.0
1741351140,2174.91,2176.27,2174.89,2175.69,778090.0
1741351200,2175.69,2177.86,2175.69,2177.5,668446.0
1741351260,2176.97,2177.65,2175.78,2175.78,473980.0
1741351320,2175.86,2176.21,2172.66,2173.47,1142020.0
1741351380,2173.49,2173.49,2164.95,2167.57,3764944.0
1741351440,2168.12,2171.6,2165.76,2167.89,2175014.0
1741351500,2167.88,2171.86,2167.59,2171.86,1215028.0
1741351560,2171.64,2175.78,2171.64,2175.14,1202974.0
1741351620,2175.14,2177.2,2173.16,2173.72,745426.0
1741351680,2173.64,2176.03,2171.88,2172.07,764850.0
1741351740,2172.6,2175.45,2171.86,2175.45,1122852.0
1741351800,2175.45,2176.99,2173.77,2173.92,1229106.0
1741351860,2173.95,2177.34,2173.68,2174.68,986042.0
1741351920,2174.74,2174.78,2171.37,2174.14,885808.0
1741351980,2173.41,2173.66,2172.32,2172.32,224586.0
1741352040,2172.07,2174.3,2171.37,2173.2,238938.0
1741352100,2172.43,2178.01,2172.43,2176.92,843298.0
1741352160,2175.88,2176.21,2174.26,2174.26,437498.0
1741352220,2174.28,2177.31,2174.26,2177.07,444852.0
1741352280,2177.02,2178.42,2176.68,2178.42,452004.0
1741352340,2178.36,2178.36,2176.42,2177.38,405592.0
1741352400,2177.32,2178.51,2176.47,2177.34,794858.0
1741352460,2177.7,2179.87,2177.7,2178.46,456592.0
1741352520,2178.68,2183.44,2178.68,2181.94,1231116.0
1741352580,2182.25,2184.12,2182.09,2183.22,594208.0
1741352640,2183.22,2183.22,2179.86,2180.94,472262.0
1741352700,2180.38,2180.98,2179.99,2180.97,437004.0
1741352760,2180.97,2184.99,2180.72,2184.78,653394.0
1741352820,2184.78,2185.55,2182.86,2183.57,1317388.0
1741352880,2183.79,2189.8,2183.79,2189.11,1149230.0
1741352940,2188.48,2188.57,2184.26,2185.04,1156470.0
1741353000,2184.97,2187.47,2184.06,2187.36,622740.0
1741353060,2187.77,2195.08,2186.34,2191.48,1335230.0
1741353120,2191.48,2192.8,2190.11,2192.17,863062.0
1741353180,2192.17,2192.17,2188.89,2189.67,773922.0
1741353240,2189.56,2189.82,2184.76,2185.45,575396.0
1741353300,2185.45,2187.48,2181.98,2182.89,760168.0
1741353360,2182.62,2186.8,2182.13,2186.17,1217720.0
1741353420,2186.57,2187.7,2184.51,2187.49,485132.0
1741353480,2187.45,2188.22,2185.21,2185.32,851068.0
1741353540,2185.28,2186.39,2183.92,2184.16,350408.0
1741353600,2184.81,2186.33,2184.44,2185.79,254958.0
1741353660,2185.79,2186.78,2182.1,2182.68,236742.0
1741353720,2182.88,2185.22,2182.15,2185.07,628246.0
1741353780,2185.07,2186.99,2184.84,2185.63,894038.0
1741353840,2185.51,2186.99,2184.8,2186.99,257742.0
1741353900,2186.84,2187.14,2182.73,2184.17,1210648.0
1741353960,2184.2,2186.51,2183.82,2186.35,459410.0
1741354020,2186.4,2187.14,2186.02,2186.98,301664.0
1741354080,2186.98,2187.75,2184.92,2184.93,713940.0
1741354140,2184.93,2191.95,2184.93,2190.81,3122126.0
1741354200,2188.58,2225.42,2185.35,2216.01,22036138.0
1741354260,2215.19,2215.19,2203.48,2210.57,7787202.0
1741354320,2210.86,2216.15,2199.87,2204.16,4702230.0
1741354380,2203.93,2209.32,2203.93,2205.27,2417792.0
1741354440,2205.27,2209.45,2204.91,2209.1,2049148.0
1741354500,2208.99,2209.15,2202.58,2205.45,1465446.0
1741354560,2205.43,2213.91,2205.32,2213.34,4541916.0
1741354620,2213.28,2216.84,2212.23,2216.13,1988666.0
1741354680,2216.53,2219.88,2213.16,2219.75,2915762.0
1741354740,2219.31,2220.51,2215.44,2215.98,1454314.0
1741354800,2215.98,2215.98,2208.31,2211.38,2193624.0
1741354860,2211.48,2211.56,2207.65,2207.72,680416.0
1741354920,2207.67,2213.3,2206.97,2208.48,1048422.0
1741354980,2208.46,2213.03,2208.21,2210.84,408134.0
1741355040,2210.9,2212.56,2208.74,2211.89,775938.0
1741355100,2211.52,2214.82,2211.05,2213.64,858656.0
1741355160,2213.45,2213.45,2208.67,2208.71,694138.0
1741355220,2208.62,2211.46,2206.69,2206.69,798504.0
1741355280,2206.69,2209.55,2205.93,2206.05,1350316.0
1741355340,2205.95,2205.95,2202.34,2205.11,1915512.0
1741355400,2204.81,2207.96,2203.14,2207.52,804990.0
1741355460,2207.15,2207.78,2203.39,2203.73,691270.0
1741355520,2203.73,2205.89,2202.49,2205.09,946086.0
1741355580,2205.23,2207.21,2204.47,2205.89,461502.0
1741355640,2205.99,2207.05,2203.28,2203.75,618258.0
1741355700,2204.04,2204.56,2202.43,2202.43,405448.0
1741355760,2202.43,2202.43,2196.86,2196.86,1420058.0
1741355820,2197.11,2198.62,2194.41,2197.34,1881612.0
1741355880,2197.17,2197.17,2194.36,2194.36,563208.0
1741355940,2194.25,2194.51,2180.98,2187.19,6751818.0
1741356000,2187.64,2192.87,2187.29,2192.26,1613830.0
1741356060,2192.2,2192.2,2185.39,2187.69,2224396.0
1741356120,2187.96,2191.09,2187.96,2189.93,705108.0
1741356180,2190.4,2191.84,2188.39,2190.36,435706.0
1741356240,2190.35,2194.4,2190.35,2193.72,760910.0
1741356300,2192.86,2196.8,2192.07,2192.75,866424.0
1741356360,2192.75,2196.8,2192.75,2195.38,434650.0
1741356420,2195.37,2196.03,2192.98,2194.8,631040.0
1741356480,2194.8,2197.1,2193.77,2193.94,272046.0
1741356540,2193.98,2193.98,2188.43,2190.66,796806.0
1741356600,2190.61,2190.66,2186.7,2186.7,524998.0
1741356660,2186.7,2190.99,2186.7,2189.94,381674.0
1741356720,2189.94,2192.8,2189.74,2191.52,284416.0
1741356780,2191.52,2192.27,2191.14,2191.48,239964.0
1741356840,2191.51,2193.86,2191.04,2191.04,247284.0
1741356900,2191.04,2192.32,2188.51,2191.09,435398.0
1741356960,2191.17,2194.05,2190.56,2191.34,308558.0
1741357020,2191.44,2193.97,2191.03,2193.0,275542.0
1741357080,2193.06,2195.7,2192.7,2195.7,508134.0
1741357140,2195.74,2196.74,2193.1,2194.18,470338.0
1741357200,2194.07,2194.37,2190.56,2191.8,510734.0
1741357260,2191.64,2192.48,2190.37,2192.06,462072.0
1741357320,2191.91,2191.91,2187.69,2187.69,661344.0
1741357380,2187.58,2189.44,2185.57,2186.36,586948.0
1741357440,2186.09,2188.53,2185.65,2187.89,464270.0
1741357500,2187.64,2188.2,2185.53,2185.53,426968.0
1741357560,2185.37,2185.96,2182.67,2182.97,635988.0
1741357620,2182.82,2184.2,2179.42,2182.32,1237228.0
1741357680,2181.78,2182.53,2175.11,2182.53,2128198.0
1741357740,2182.58,2184.51,2181.9,2184.06,485706.0
1741357800,2183.93,2186.48,2181.18,2184.47,679132.0
1741357860,2184.98,2184.98,2178.94,2182.03,1271134.0
1741357920,2181.54,2184.42,2179.66,2181.89,784142.0
1741357980,2181.69,2183.01,2176.19,2182.33,1407802.0
1741358040,2182.62,2184.9,2180.4,2184.06,859876.0
1741358100,2184.06,2190.77,2181.72,2187.21,1732444.0
1741358160,2187.22,2187.22,2181.23,2182.36,1043444.0
1741358220,2182.48,2183.21,2180.36,2181.74,600530.0
1741358280,2181.5,2189.01,2181.32,2187.94,921942.0
1741358340,2187.79,2188.85,2185.07,2185.07,640472.0
1741358400,2185.2,2192.88,2184.65,2191.4,932700.0
1741358460,2191.26,2196.96,2191.06,2196.96,1323388.0
1741358520,2196.92,2200.88,2196.75,2197.03,1859334.0
1741358580,2196.72,2217.88,2195.76,2212.06,8912194.0
1741358640,2212.1,2212.95,2208.59,2209.84,2454512.0
1741358700,2209.28,2225.34,2209.28,2225.22,4942746.0
1741358760,2225.51,2233.39,2225.51,2230.23,9325918.0
1741358820,2228.85,2248.05,2228.44,2248.05,9204486.0
1741358880,2245.51,2257.78,2242.44,2243.39,12162488.0
1741358940,2242.37,2245.67,2236.75,2241.85,4727602.0
1741359000,2241.65,2247.85,2236.36,2236.36,2714688.0
1741359060,2236.96,2246.69,2235.37,2244.44,3493162.0
1741359120,2244.12,2247.93,2240.12,2240.39,2939742.0
1741359180,2240.82,2242.17,2238.95,2240.33,1874506.0
1741359240,2240.34,2240.68,2235.84,2235.84,1840524.0
1741359300,2235.64,2239.27,2233.66,2238.03,1539982.0
1741359360,2236.85,2238.55,2226.85,2227.67,1534452.0
1741359420,2227.75,2230.32,2227.54,2228.79,1879476.0
1741359480,2228.68,2230.66,2221.37,2222.3,1911798.0
1741359540,2222.49,2223.98,2216.09,2220.81,2481700.0
1741359600,2220.65,2220.65,2214.71,2217.42,2051348.0
1741359660,2217.54,2229.21,2217.54,2228.27,2178592.0
1741359720,2228.65,2229.7,2222.54,2225.36,1614904.0
1741359780,2225.4,2228.76,2225.01,2228.57,569042.0
1741359840,2228.83,2233.09,2228.72,2231.28,1281954.0
1741359900,2231.27,2231.74,2227.65,2229.33,623072.0
1741359960,2229.29,2234.9,2229.0,2234.02,2171266.0
1741360020,2234.45,2238.01,2233.97,2234.13,1258000.0
1741360080,2234.19,2235.42,2231.2,2232.97,611936.0
1741360140,2232.79,2234.11,2230.94,2231.24,1776644.0
1741360200,2231.93,2234.22,2230.11,2231.5,522322.0
1741360260,2231.48,2233.22,2225.7,2227.22,1665350.0
1741360320,2227.16,2229.0,2225.4,2227.89,743276.0
1741360380,2227.86,2228.67,2221.54,2222.53,1469016.0
1741360440,2222.21,2224.14,2221.14,2222.82,1629694.0
1741360500,2222.92,2223.84,2216.07,2216.95,1991480.0
1741360560,2216.24,2218.54,2210.81,2217.68,2510712.0
1741360620,2217.34,2218.0,2209.2,2209.2,1912550.0
1741360680,2209.27,2211.93,2207.29,2211.89,2580504.0
1741360740,2212.31,2215.36,2209.75,2215.36,2054884.0
1741360800,2215.3,2216.84,2211.56,2216.84,1102980.0
1741360860,2216.96,2216.96,2212.31,2215.59,349410.0
1741360920,2215.56,2215.56,2211.46,2211.68,552366.0
1741360980,2211.75,2218.43,2211.71,2218.24,510926.0
1741361040,2218.25,2221.47,2218.25,2219.59,930386.0
1741361100,2219.88,2220.95,2215.14,2218.09,567370.0
1741361160,2217.95,2219.07,2216.68,2217.08,534686.0
1741361220,2217.0,2217.74,2213.19,2215.01,512488.0
1741361280,2214.99,2214.99,2205.11,2207.54,2337196.0
1741361340,2207.53,2209.89,2206.21,2209.72,1103270.0
1741361400,2209.76,2209.76,2202.03,2203.09,1791846.0
1741361460,2202.9,2202.9,2194.08,2198.73,4063530.0
1741361520,2198.75,2198.75,2191.54,2195.36,2692836.0
1741361580,2195.52,2195.52,2192.08,2194.43,1945166.0
1741361640,2194.45,2194.45,2188.22,2190.34,2773386.0
1741361700,2189.56,2189.56,2182.54,2186.53,2477898.0
1741361760,2187.15,2187.78,2182.53,2185.88,1955176.0
1741361820,2186.39,2188.88,2180.0,2188.88,2960466.0
1741361880,2188.8,2191.14,2185.3,2191.14,3142900.0
1741361940,2191.91,2191.91,2187.41,2187.57,1927750.0
1741362000,2187.45,2190.68,2185.96,2188.28,839022.0
1741362060,2188.23,2188.23,2184.72,2187.68,850284.0
1741362120,2187.65,2196.03,2187.65,2194.83,2759976.0
1741362180,2195.66,2200.56,2195.07,2195.71,3761192.0
1741362240,2195.82,2201.06,2195.35,2198.7,1273120.0
1741362300,2198.7,2200.15,2197.45,2200.15,1109072.0
1741362360,2200.48,2204.03,2200.42,2202.07,1335560.0
1741362420,2202.77,2203.48,2197.67,2198.43,768198.0
1741362480,2198.38,2199.5,2192.37,2199.5,1205796.0
1741362540,2199.72,2223.88,2199.72,2219.36,6398322.0
1741362600,2220.29,2222.53,2207.99,2210.82,2799094.0
1741362660,2210.87,2210.9,2206.8,2208.14,847508.0
1741362720,2208.14,2212.94,2207.53,2208.41,1115834.0
1741362780,2208.35,2208.69,2202.4,2206.59,1255116.0
1741362840,2207.59,2215.45,2207.59,2212.16,1396558.0
1741362900,2211.86,2213.81,2209.11,2209.26,754552.0
1741362960,2209.41,2211.47,2207.35,2209.29,565526.0
1741363020,2209.36,2209.82,2204.59,2207.78,695156.0
1741363080,2207.78,2208.75,2206.78,2208.55,372356.0
1741363140,2208.75,2209.13,2206.74,2208.64,408618.0
1741363200,2208.81,2211.17,2203.06,2211.05,2519388.0
1741363260,2210.31,2211.4,2208.49,2208.49,542764.0
1741363320,2206.52,2206.52,2198.02,2199.47,2887256.0
1741363380,2199.17,2204.49,2195.85,2203.88,1412670.0
1741363440,2203.88,2207.24,2203.88,2204.61,512326.0
1741363500,2205.46,2205.69,2201.21,2202.09,797642.0
1741363560,2202.38,2206.68,2199.97,2205.79,866752.0
1741363620,2205.89,2214.34,2204.01,2209.99,1571370.0
1741363680,2209.48,2210.41,2201.23,2202.41,971668.0
1741363740,2202.01,2206.0,2201.84,2205.3,655068.0
1741363800,2205.95,2207.55,2195.52,2195.52,1404560.0
1741363860,2192.95,2200.48,2189.46,2197.4,3119230.0
1741363920,2197.88,2197.88,2188.65,2188.65,1155238.0
1741363980,2188.44,2199.55,2188.44,2197.0,904594.0
1741364040,2196.18,2196.95,2192.74,2195.35,962886.0
1741364100,2195.7,2196.28,2190.81,2191.29,594394.0
1741364160,2191.21,2191.21,2186.56,2190.68,1069330.0
1741364220,2190.91,2192.83,2187.25,2189.97,833778.0
1741364280,2189.97,2190.69,2185.26,2185.26,621992.0
1741364340,2185.69,2189.13,2185.44,2188.21,614992.0
1741364400,2188.82,2190.01,2181.62,2182.83,2236922.0
1741364460,2182.33,2182.97,2171.76,2172.05,3739768.0
1741364520,2172.99,2178.89,2172.6,2176.54,2777652.0
1741364580,2177.69,2178.4,2173.97,2174.02,1231918.0
1741364640,2174.08,2177.83,2171.02,2176.78,2351962.0
1741364700,2176.78,2178.35,2167.31,2168.75,1607050.0
1741364760,2167.32,2170.89,2157.68,2165.32,6883590.0
1741364820,2164.81,2165.97,2156.86,2165.43,5782704.0
1741364880,2165.58,2168.6,2159.09,2159.4,3051378.0
1741364940,2159.99,2163.95,2158.45,2163.08,1166976.0
1741365000,2163.1,2166.19,2160.49,2161.21,2384962.0
1741365060,2159.21,2166.4,2159.21,2163.01,1584668.0
1741365120,2163.19,2165.25,2159.72,2162.73,761272.0
1741365180,2162.44,2167.47,2162.13,2165.95,614746.0
1741365240,2165.78,2167.94,2163.92,2167.94,635706.0
1741365300,2167.92,2169.32,2165.67,2166.37,905030.0
1741365360,2166.99,2166.99,2159.16,2162.59,1781860.0
1741365420,2162.66,2164.85,2158.01,2158.43,826526.0
1741365480,2158.8,2160.44,2158.22,2159.55,1039404.0
1741365540,2159.98,2163.72,2159.24,2163.72,991176.0
1741365600,2163.29,2163.63,2159.64,2161.02,515692.0
1741365660,2161.02,2161.14,2158.09,2160.27,959240.0
1741365720,2160.27,2160.5,2152.76,2152.76,796312.0
1741365780,2152.76,2158.23,2150.39,2158.23,4158812.0
1741365840,2158.48,2159.76,2157.01,2159.03,695800.0
1741365900,2158.47,2160.97,2157.59,2160.68,763566.0
1741365960,2160.68,2164.82,2160.11,2164.5,2787826.0
1741366020,2164.34,2164.89,2161.28,2162.34,1325872.0
1741366080,2162.34,2162.34,2156.32,2156.98,821090.0
1741366140,2156.87,2159.04,2153.61,2159.04,1281182.0
1741366200,2159.11,2159.11,2154.8,2156.63,1070732.0
1741366260,2156.62,2157.07,2150.82,2152.43,1741606.0
1741366320,2152.3,2153.36,2143.65,2148.66,4466574.0
1741366380,2148.66,2149.93,2144.19,2144.68,1163314.0
1741366440,2144.87,2150.89,2144.87,2150.89,1035982.0
1741366500,2150.89,2151.2,2146.93,2150.2,825856.0
1741366560,2150.68,2154.99,2149.62,2154.95,1476318.0
1741366620,2154.95,2156.04,2153.05,2156.04,1225386.0
1741366680,2156.2,2156.8,2153.25,2153.26,849848.0
1741366740,2153.26,2158.51,2152.7,2157.19,713222.0
1741366800,2158.08,2163.29,2156.0,2162.13,1289796.0
1741366860,2162.02,2162.02,2156.26,2156.26,996658.0
1741366920,2155.98,2163.72,2155.31,2162.94,2048692.0
1741366980,2162.94,2164.4,2160.61,2161.86,1042736.0
1741367040,2162.22,2163.99,2157.89,2158.13,928038.0
1741367100,2158.1,2159.84,2154.94,2155.17,1351610.0
1741367160,2155.23,2155.23,2148.22,2150.07,1938306.0
1741367220,2150.07,2156.84,2149.29,2155.07,932986.0
1741367280,2155.07,2155.07,2152.39,2153.07,610646.0
1741367340,2153.29,2153.29,2148.09,2150.38,1673178.0
1741367400,2149.92,2151.88,2148.19,2150.33,780754.0
1741367460,2150.37,2150.37,2145.08,2146.35,1043382.0
1741367520,2146.81,2148.26,2145.38,2147.31,1143256.0
1741367580,2148.12,2152.94,2146.09,2152.38,1079220.0
1741367640,2152.6,2154.26,2151.44,2152.41,925050.0
1741367700,2152.83,2154.61,2151.06,2153.36,976458.0
1741367760,2153.0,2154.2,2151.53,2152.19,641022.0
1741367820,2152.27,2155.32,2151.73,2153.26,1288288.0
1741367880,2153.21,2153.21,2146.06,2146.06,678264.0
1741367940,2145.52,2145.94,2139.89,2145.34,2380094.0
1741368000,2145.52,2147.57,2144.8,2146.26,914980.0
1741368060,2146.29,2146.7,2142.44,2143.35,659730.0
1741368120,2143.55,2147.63,2142.59,2145.17,557022.0
1741368180,2144.3,2151.17,2144.3,2146.87,1242418.0
1741368240,2146.69,2153.3,2146.69,2152.87,716826.0
1741368300,2153.45,2155.82,2149.98,2154.88,1799472.0
1741368360,2155.91,2156.57,2153.95,2155.09,725216.0
1741368420,2154.56,2159.21,2154.56,2158.71,2377822.0
1741368480,2158.73,2159.87,2157.39,2157.93,741904.0
1741368540,2157.86,2157.86,2155.81,2157.76,397270.0
1741368600,2157.64,2159.75,2155.01,2155.77,1109046.0
1741368660,2155.51,2155.51,2149.23,2149.23,1118940.0
1741368720,2149.06,2156.28,2148.83,2153.72,1844876.0
1741368780,2154.01,2159.4,2153.3,2159.23,770068.0
1741368840,2159.23,2166.72,2159.23,2161.84,1994724.0
1741368900,2161.84,2162.02,2157.24,2159.02,1532386.0
1741368960,2159.02,2162.03,2157.31,2161.94,2064170.0
1741369020,2162.33,2166.4,2162.02,2165.32,2245080.0
1741369080,2166.64,2166.64,2161.45,2163.46,939220.0
1741369140,2163.14,2165.88,2161.77,2162.89,616036.0
1741369200,2162.84,2164.5,2160.89,2164.2,346096.0
1741369260,2164.84,2165.99,2162.97,2165.28,295032.0
1741369320,2165.28,2165.99,2163.48,2165.99,559564.0
1741369380,2165.99,2169.7,2165.53,2169.54,1590814.0
1741369440,2169.06,2171.95,2168.67,2170.51,1213210.0
1741369500,2170.51,2173.41,2168.32,2173.41,1226848.0
1741369560,2173.41,2173.86,2169.21,2173.36,1748660.0
1741369620,2173.31,2173.31,2168.62,2168.75,898672.0
1741369680,2167.74,2169.12,2166.36,2168.19,728062.0
1741369740,2168.19,2169.27,2165.35,2167.39,713996.0
1741369800,2167.27,2170.43,2166.31,2170.43,619952.0
1741369860,2170.72,2174.64,2170.72,2174.64,617858.0
1741369920,2174.81,2178.61,2173.49,2178.6,1605892.0
1741369980,2178.46,2181.04,2177.8,2178.81,1570560.0
1741370040,2178.76,2183.69,2178.18,2182.23,1314434.0
1741370100,2182.23,2183.1,2178.82,2179.23,1739544.0
1741370160,2179.23,2181.92,2175.22,2176.43,705636.0
1741370220,2176.43,2176.5,2172.18,2172.89,1308596.0
1741370280,2172.77,2172.95,2158.66,2159.36,3114788.0
1741370340,2157.78,2163.36,2151.99,2160.79,3142802.0
1741370400,2161.24,2165.26,2157.06,2162.49,1693574.0
1741370460,2163.24,2168.14,2162.67,2163.36,1244046.0
1741370520,2162.93,2169.07,2162.93,2167.9,861936.0
1741370580,2168.01,2170.86,2167.18,2167.29,903256.0
1741370640,2167.57,2172.64,2167.57,2169.88,789076.0
1741370700,2169.62,2177.75,2169.29,2176.51,1148482.0
1741370760,2176.85,2176.85,2170.68,2173.46,778916.0
1741370820,2173.75,2175.47,2172.05,2172.23,468576.0
1741370880,2172.04,2175.06,2171.09,2174.04,461756.0
1741370940,2173.2,2173.2,2166.55,2168.12,750422.0
1741371000,2168.65,2170.94,2167.82,2170.64,692572.0
1741371060,2170.55,2170.55,2164.47,2168.23,748982.0
1741371120,2168.23,2170.31,2168.1,2169.25,390278.0
1741371180,2169.26,2170.07,2166.56,2168.78,340082.0
1741371240,2168.78,2172.14,2168.78,2172.14,402160.0
1741371300,2171.56,2171.89,2169.54,2171.26,525604.0
1741371360,2171.46,2174.13,2170.39,2172.2,632036.0
1741371420,2171.35,2174.0,2170.55,2171.19,503800.0
1741371480,2171.2,2173.79,2170.56,2172.93,402244.0
1741371540,2172.87,2172.87,2170.01,2171.97,625850.0
1741371600,2171.13,2176.51,2171.02,2175.77,1473648.0
1741371660,2175.8,2176.22,2169.8,2170.31,736026.0
1741371720,2169.07,2170.93,2167.02,2170.14,475966.0
1741371780,2168.37,2170.18,2164.97,2164.97,563190.0
1741371840,2164.68,2165.78,2162.57,2165.12,1139318.0
1741371900,2165.12,2166.68,2163.15,2163.24,459874.0
1741371960,2163.45,2166.33,2162.48,2165.44,458558.0
1741372020,2165.71,2170.73,2165.61,2169.93,955608.0
1741372080,2169.79,2175.01,2169.62,2173.38,924756.0
1741372140,2173.42,2176.0,2173.23,2175.53,958848.0
1741372200,2175.83,2177.58,2174.02,2177.36,472992.0
1741372260,2177.16,2179.28,2172.74,2173.64,658136.0
1741372320,2173.85,2177.82,2173.85,2175.87,452058.0
1741372380,2175.66,2177.2,2173.34,2176.76,273204.0
1741372440,2176.86,2178.3,2175.08,2175.14,665178.0
1741372500,2175.15,2175.76,2173.21,2175.3,571346.0
1741372560,2175.32,2179.7,2174.76,2179.7,374092.0
1741372620,2179.81,2186.62,2179.81,2186.61,1426434.0
1741372680,2186.7,2187.49,2182.72,2183.31,1178292.0
1741372740,2183.93,2186.04,2183.74,2185.27,559680.0
1741372800,2185.17,2186.85,2185.17,2186.3,428646.0
1741372860,2186.3,2186.39,2184.19,2184.19,535276.0
1741372920,2184.23,2185.28,2181.34,2181.34,542742.0
1741372980,2181.48,2183.23,2177.93,2178.5,634574.0
1741373040,2178.51,2182.84,2177.95,2182.12,503794.0
1741373100,2181.96,2182.01,2179.57,2180.52,468502.0
1741373160,2180.51,2182.56,2179.86,2182.11,225616.0
1741373220,2182.12,2186.99,2181.86,2186.99,600380.0
1741373280,2186.99,2187.95,2184.91,2187.86,586124.0
1741373340,2187.46,2187.46,2184.92,2185.93,451628.0
1741373400,2185.93,2188.11,2184.99,2188.02,492594.0
1741373460,2187.75,2192.99,2187.75,2189.3,1423760.0
1741373520,2189.3,2194.47,2189.3,2194.47,765188.0
1741373580,2194.65,2198.76,2194.48,2197.36,1503006.0
1741373640,2197.27,2198.32,2196.21,2196.51,716764.0
1741373700,2195.79,2197.11,2194.95,2195.05,634888.0
1741373760,2195.09,2199.9,2194.39,2196.28,699000.0
1741373820,2195.8,2195.8,2194.36,2194.94,352740.0
1741373880,2195.3,2196.22,2193.32,2193.57,576730.0
1741373940,2193.57,2194.86,2192.81,2194.01,294270.0
1741374000,2194.03,2200.2,2192.86,2199.2,1162958.0
1741374060,2199.05,2201.69,2196.55,2198.87,643694.0
1741374120,2198.82,2200.07,2194.14,2196.28,613908.0
1741374180,2196.39,2196.39,2191.23,2191.48,897410.0
1741374240,2191.26,2192.24,2190.04,2191.99,493194.0
1741374300,2191.99,2195.36,2190.57,2192.39,553392.0
1741374360,2192.73,2192.88,2181.4,2183.75,1804586.0
1741374420,2184.04,2187.55,2182.2,2185.11,1127252.0
1741374480,2185.49,2186.19,2183.19,2185.15,756266.0
1741374540,2185.19,2185.19,2182.61,2183.35,1240030.0
1741374600,2183.58,2187.79,2183.58,2185.61,609182.0
1741374660,2186.06,2190.01,2185.61,2188.4,517708.0
1741374720,2188.34,2190.7,2186.85,2188.29,361198.0
1741374780,2188.16,2191.23,2188.16,2188.67,392030.0
1741374840,2188.75,2189.7,2188.26,2188.63,476774.0
1741374900,2188.71,2189.34,2187.27,2189.11,364854.0
1741374960,2189.63,2194.94,2189.63,2192.01,759930.0
1741375020,2192.01,2193.63,2188.78,2190.34,675356.0
1741375080,2190.34,2190.34,2186.51,2187.06,373590.0
1741375140,2187.15,2188.85,2186.53,2188.06,309220.0
1741375200,2188.5,2190.73,2188.05,2189.94,324542.0
1741375260,2189.84,2189.99,2186.66,2189.08,181876.0
1741375320,2189.3,2191.82,2188.34,2190.61,274420.0
1741375380,2190.72,2195.27,2190.72,2194.61,529538.0
1741375440,2194.53,2194.53,2190.72,2191.36,340122.0
1741375500,2191.07,2191.8,2187.48,2188.01,277132.0
1741375560,2187.92,2188.8,2184.7,2186.01,609332.0
1741375620,2185.65,2186.78,2184.22,2186.73,487370.0
1741375680,2186.88,2187.32,2184.01,2184.32,395746.0
1741375740,2184.1,2186.9,2184.03,2185.46,282056.0
1741375800,2185.74,2187.76,2184.61,2187.19,348336.0
1741375860,2187.44,2188.62,2184.75,2188.61,384156.0
1741375920,2188.53,2190.04,2187.06,2187.81,400926.0
1741375980,2187.56,2187.56,2184.15,2184.98,220964.0
1741376040,2184.98,2184.98,2182.2,2184.2,347260.0
1741376100,2184.07,2184.08,2180.76,2181.05,323748.0
1741376160,2181.19,2182.11,2173.91,2179.59,3051612.0
1741376220,2179.87,2181.76,2178.86,2181.67,346760.0
1741376280,2181.67,2183.62,2181.06,2182.94,350858.0
1741376340,2182.72,2183.29,2179.72,2181.31,366662.0
1741376400,2181.31,2182.1,2180.38,2181.39,235560.0
1741376460,2181.53,2181.6,2176.8,2177.13,910168.0
1741376520,2177.32,2178.62,2175.01,2176.65,362896.0
1741376580,2176.1,2176.43,2173.3,2173.3,526182.0
1741376640,2173.51,2175.84,2172.64,2175.72,637910.0
1741376700,2175.09,2175.09,2166.8,2170.78,1822836.0
1741376760,2170.73,2172.39,2169.32,2171.49,1105926.0
1741376820,2171.65,2171.76,2167.66,2169.61,548352.0
1741376880,2169.61,2169.77,2161.3,2161.57,2198246.0
1741376940,2161.57,2166.09,2161.45,2163.19,860072.0
1741377000,2163.19,2167.86,2160.58,2167.81,691176.0
1741377060,2167.84,2167.95,2164.7,2167.24,598832.0
1741377120,2167.19,2169.7,2164.9,2166.07,517938.0
1741377180,2166.02,2170.53,2165.89,2170.19,670510.0
1741377240,2170.17,2170.72,2169.18,2169.19,391302.0
1741377300,2169.41,2173.11,2169.41,2172.47,425606.0
1741377360,2172.32,2176.68,2172.32,2173.99,723152.0
1741377420,2173.9,2175.1,2172.74,2174.48,232646.0
1741377480,2174.48,2175.93,2173.82,2174.64,326530.0
1741377540,2174.64,2177.87,2174.07,2177.4,673556.0
1741377600,2177.4,2178.6,2174.06,2176.29,1738778.0
1741377660,2177.14,2179.87,2175.2,2179.51,308504.0
1741377720,2179.89,2183.47,2179.61,2180.19,840794.0
1741377780,2180.69,2181.8,2178.03,2178.94,424868.0
1741377840,2178.94,2179.93,2176.47,2176.64,507624.0
1741377900,2176.68,2178.94,2176.06,2177.1,279902.0
1741377960,2177.42,2180.23,2176.47,2180.23,692520.0
1741378020,2180.22,2181.31,2179.05,2179.89,385000.0
1741378080,2179.89,2186.3,2179.89,2184.57,1038822.0
1741378140,2184.68,2185.58,2183.42,2183.44,347444.0
1741378200,2183.44,2183.6,2180.83,2181.18,257170.0
1741378260,2181.18,2183.74,2180.29,2180.79,310732.0
1741378320,2181.28,2182.72,2180.62,2182.54,124200.0
1741378380,2182.32,2182.32,2178.0,2178.8,268292.0
1741378440,2178.47,2178.62,2175.94,2177.56,433602.0
1741378500,2177.47,2177.95,2168.46,2168.93,1200342.0
1741378560,2168.72,2173.75,2168.53,2173.75,566238.0
1741378620,2173.36,2173.37,2171.27,2173.28,343816.0
1741378680,2172.66,2176.18,2172.14,2175.81,223318.0
1741378740,2175.81,2179.62,2175.81,2178.63,669152.0
1741378800,2178.59,2178.66,2174.64,2174.64,257896.0
1741378860,2174.88,2177.03,2173.15,2175.72,563002.0
1741378920,2175.72,2177.44,2173.88,2175.25,158014.0
1741378980,2175.32,2176.68,2174.46,2175.97,127776.0
1741379040,2175.97,2177.88,2170.78,2170.79,950430.0
1741379100,2169.58,2171.59,2167.22,2168.81,1282800.0
1741379160,2168.24,2168.8,2165.93,2166.89,709372.0
1741379220,2167.23,2169.38,2166.97,2169.3,293896.0
1741379280,2169.3,2169.32,2166.22,2167.25,273710.0
1741379340,2167.44,2170.19,2166.43,2167.53,271782.0
1741379400,2167.61,2170.86,2166.82,2170.86,961650.0
1741379460,2171.11,2171.4,2169.03,2170.85,305298.0
1741379520,2169.8,2172.9,2168.06,2168.06,283706.0
1741379580,2168.03,2170.8,2168.03,2169.88,187092.0
1741379640,2169.88,2172.13,2168.62,2171.69,199298.0
1741379700,2171.74,2172.38,2169.95,2169.95,233038.0
1741379760,2170.41,2170.46,2164.17,2164.89,1113382.0
1741379820,2164.69,2165.57,2147.39,2147.39,6124734.0
1741379880,2146.16,2153.84,2146.16,2148.31,2889910.0
1741379940,2147.85,2149.99,2145.16,2148.67,1192072.0
1741380000,2148.97,2154.64,2148.51,2154.64,2023610.0
1741380060,2154.59,2158.25,2154.19,2158.23,1077390.0
1741380120,2158.1,2161.78,2156.34,2161.7,708700.0
1741380180,2161.27,2163.26,2160.88,2162.35,598556.0
1741380240,2162.18,2167.77,2162.18,2165.4,1258566.0
1741380300,2164.58,2169.68,2162.5,2169.09,781358.0
1741380360,2169.57,2172.8,2166.72,2167.28,1194568.0
1741380420,2166.74,2168.52,2166.02,2166.58,446970.0
1741380480,2166.78,2167.98,2165.78,2167.1,326020.0
1741380540,2167.1,2170.68,2167.1,2169.53,412988.0
1741380600,2168.16,2172.26,2165.48,2172.11,1020076.0
1741380660,2172.15,2174.97,2170.52,2174.01,512106.0
1741380720,2174.53,2185.75,2174.22,2184.48,1549010.0
1741380780,2183.45,2183.45,2177.46,2179.86,1759676.0
1741380840,2179.16,2180.94,2176.97,2180.01,864372.0
1741380900,2179.54,2182.43,2176.64,2176.64,938494.0
1741380960,2176.45,2176.53,2146.74,2148.78,5720900.0
1741381020,2151.84,2162.98,2151.84,2158.81,4302598.0
1741381080,2159.44,2164.29,2156.99,2160.38,2538476.0
1741381140,2158.53,2160.41,2154.76,2157.1,1371248.0
1741381200,2157.11,2163.05,2157.11,2161.72,1950956.0
1741381260,2161.46,2161.46,2151.74,2156.45,1136292.0
1741381320,2155.79,2158.31,2153.1,2158.31,812698.0
1741381380,2158.6,2160.36,2152.91,2155.15,879858.0
1741381440,2155.6,2159.26,2155.6,2157.58,574388.0
1741381500,2157.58,2158.01,2144.91,2146.47,3466866.0
1741381560,2146.05,2146.05,2120.0,2130.43,17533336.0
1741381620,2131.68,2134.04,2112.8,2129.52,6898742.0
1741381680,2132.49,2134.37,2125.01,2134.37,4370566.0
1741381740,2134.95,2135.85,2128.3,2129.76,2215804.0
1741381800,2130.16,2132.03,2120.32,2125.95,2090170.0
1741381860,2125.61,2132.03,2122.03,2128.87,1639048.0
1741381920,2128.9,2139.16,2127.58,2133.4,2322450.0
1741381980,2133.14,2136.0,2128.34,2129.69,1339984.0
1741382040,2128.7,2130.56,2125.22,2125.22,721122.0
1741382100,2125.39,2136.59,2124.6,2134.98,3640250.0
1741382160,2135.49,2136.51,2127.03,2127.9,652082.0
1741382220,2128.07,2133.94,2126.18,2130.84,922546.0
1741382280,2130.84,2130.95,2126.45,2128.84,1025368.0
1741382340,2129.5,2135.05,2129.5,2133.42,573724.0
1741382400,2133.6,2135.82,2131.36,2133.5,622972.0
1741382460,2133.5,2142.32,2133.39,2141.14,1091362.0
1741382520,2140.61,2140.72,2137.39,2139.84,688220.0
1741382580,2139.79,2144.02,2139.73,2143.06,1218976.0
1741382640,2143.06,2153.83,2142.01,2153.19,1634082.0
1741382700,2154.44,2154.46,2147.43,2147.43,1893398.0
1741382760,2148.0,2152.14,2147.24,2152.01,595268.0
1741382820,2152.01,2152.01,2148.95,2149.93,651330.0
1741382880,2150.04,2152.47,2150.04,2151.89,443580.0
1741382940,2151.89,2155.25,2151.89,2152.72,786420.0
1741383000,2153.06,2153.06,2142.78,2142.78,1333302.0
1741383060,2142.98,2149.81,2142.84,2148.73,1757104.0
1741383120,2150.13,2150.57,2148.09,2150.51,385988.0
1741383180,2150.51,2151.69,2149.78,2149.94,341956.0
1741383240,2149.94,2150.94,2148.48,2150.91,407890.0
1741383300,2150.91,2152.44,2148.76,2150.07,379316.0
1741383360,2150.01,2150.05,2146.74,2147.97,510112.0
1741383420,2147.97,2147.97,2141.03,2144.28,1055916.0
1741383480,2144.28,2144.99,2140.14,2140.14,373140.0
1741383540,2140.07,2144.34,2140.06,2143.89,400514.0
1741383600,2143.89,2143.89,2140.62,2142.92,1168528.0
1741383660,2144.0,2145.51,2142.39,2145.36,390420.0
1741383720,2145.18,2145.18,2142.14,2142.68,193450.0
1741383780,2142.61,2142.94,2139.89,2139.89,311398.0
1741383840,2139.95,2140.14,2134.01,2137.45,2170222.0
1741383900,2137.51,2140.94,2135.35,2140.92,645392.0
1741383960,2141.28,2143.74,2139.21,2142.86,437880.0
1741384020,2142.65,2146.39,2141.86,2144.73,432356.0
1741384080,2144.48,2146.73,2143.9,2143.9,214432.0
1741384140,2143.78,2143.78,2141.53,2142.17,186570.0
1741384200,2142.22,2143.61,2141.53,2141.53,272860.0
1741384260,2141.53,2144.7,2141.11,2144.7,313752.0
1741384320,2145.04,2146.04,2141.35,2141.53,281296.0
1741384380,2141.37,2141.53,2135.14,2135.14,326928.0
1741384440,2135.07,2135.74,2132.77,2134.55,1188072.0
1741384500,2134.5,2135.31,2125.14,2129.08,2616868.0
1741384560,2129.25,2132.74,2129.14,2132.38,1133482.0
1741384620,2132.64,2137.69,2132.64,2135.65,1015482.0
1741384680,2135.5,2139.82,2134.86,2139.38,723380.0
1741384740,2139.44,2140.12,2137.01,2138.62,554942.0
1741384800,2137.78,2139.68,2135.19,2139.68,798972.0
1741384860,2139.36,2140.86,2136.72,2140.69,379582.0
1741384920,2140.9,2141.69,2138.01,2138.23,473872.0
1741384980,2138.23,2138.23,2129.26,2130.96,948884.0
1741385040,2131.17,2132.8,2129.24,2132.79,944696.0
1741385100,2132.08,2134.43,2130.06,2134.43,693532.0
1741385160,2134.82,2134.82,2132.31,2132.48,497592.0
1741385220,2132.56,2133.74,2130.53,2133.59,420134.0
1741385280,2133.59,2133.78,2129.06,2129.28,296708.0
1741385340,2129.4,2131.48,2128.14,2128.62,888902.0
1741385400,2128.62,2128.69,2115.98,2118.04,4290490.0
1741385460,2118.09,2123.69,2118.09,2121.24,1029120.0
1741385520,2121.35,2125.73,2121.35,2125.73,1266424.0
1741385580,2126.58,2129.25,2123.57,2123.94,455588.0
1741385640,2124.09,2125.22,2123.11,2124.67,337016.0
1741385700,2125.22,2127.8,2123.54,2123.58,394326.0
1741385760,2123.4,2129.8,2123.4,2127.92,364588.0
1741385820,2126.81,2130.18,2125.05,2130.18,511394.0
1741385880,2129.86,2132.62,2128.94,2131.77,554276.0
1741385940,2132.05,2133.82,2131.07,2133.81,480192.0
1741386000,2134.03,2134.62,2130.22,2133.74,288436.0
1741386060,2133.3,2133.3,2130.18,2132.59,306382.0
1741386120,2132.54,2132.59,2129.47,2130.05,350836.0
1741386180,2130.05,2130.93,2129.24,2129.56,246506.0
1741386240,2129.37,2129.37,2120.57,2122.3,1104606.0
1741386300,2122.41,2124.81,2121.69,2123.99,435076.0
1741386360,2124.48,2124.99,2119.46,2120.0,1162880.0
1741386420,2120.83,2126.93,2120.83,2124.88,572388.0
1741386480,2124.88,2126.07,2124.28,2125.55,127644.0
1741386540,2125.55,2127.78,2125.43,2127.78,182192.0
1741386600,2127.78,2131.85,2127.56,2131.85,325470.0
1741386660,2132.32,2134.68,2129.11,2134.43,459908.0
1741386720,2134.52,2135.56,2131.42,2135.22,366142.0
1741386780,2134.18,2135.77,2131.57,2131.59,557698.0
1741386840,2131.59,2131.59,2127.24,2131.41,834818.0
1741386900,2131.28,2134.22,2130.92,2133.88,300168.0
1741386960,2133.9,2138.12,2133.62,2136.44,730232.0
1741387020,2136.32,2140.41,2134.26,2140.41,1372998.0
1741387080,2140.41,2143.97,2138.93,2139.13,861702.0
1741387140,2139.09,2147.61,2138.81,2144.23,730266.0
1741387200,2143.69,2143.9,2141.93,2142.82,346770.0
1741387260,2143.25,2146.87,2143.25,2145.4,347962.0
1741387320,2145.4,2149.73,2145.38,2149.64,476622.0
1741387380,2149.55,2150.53,2147.41,2148.86,570068.0
1741387440,2148.93,2149.53,2147.39,2148.4,255950.0
1741387500,2148.4,2148.86,2147.73,2148.08,168120.0
1741387560,2148.08,2148.08,2143.3,2144.66,347134.0
1741387620,2144.66,2144.8,2141.43,2142.12,425276.0
1741387680,2142.12,2146.64,2142.12,2146.61,222060.0
1741387740,2146.48,2146.93,2144.66,2146.93,126806.0
1741387800,2146.93,2146.99,2145.38,2145.69,118668.0
1741387860,2145.7,2146.23,2145.11,2145.21,271608.0
1741387920,2145.1,2146.56,2144.27,2146.48,240464.0
1741387980,2146.48,2147.2,2145.91,2147.19,94900.0
1741388040,2147.34,2148.98,2147.34,2148.3,175724.0
1741388100,2148.44,2149.68,2146.91,2147.1,227690.0
1741388160,2147.1,2148.21,2146.57,2147.26,261698.0
1741388220,2147.46,2147.73,2143.93,2145.43,109832.0
1741388280,2145.43,2145.73,2144.0,2144.0,96918.0
1741388340,2144.0,2145.27,2143.23,2143.46,111112.0
1741388400,2143.46,2143.52,2138.62,2139.45,967012.0
1741388460,2139.73,2143.34,2138.05,2140.94,459570.0
1741388520,2141.0,2142.74,2140.39,2141.82,203354.0
1741388580,2141.82,2143.75,2140.53,2141.82,158688.0
1741388640,2141.82,2142.03,2139.16,2140.33,373174.0
1741388700,2140.44,2140.44,2135.05,2137.26,633372.0
1741388760,2137.26,2138.49,2134.41,2136.22,540766.0
1741388820,2136.18,2137.63,2135.17,2137.6,296134.0
1741388880,2137.52,2137.56,2135.36,2135.36,116446.0
1741388940,2135.36,2135.61,2129.18,2129.9,844286.0
1741389000,2130.18,2130.51,2125.28,2125.73,940600.0
1741389060,2125.92,2128.79,2124.42,2127.77,1391388.0
1741389120,2127.18,2127.18,2120.69,2121.31,712142.0
1741389180,2121.31,2121.78,2116.52,2117.32,2001388.0
1741389240,2118.05,2120.55,2114.88,2116.59,1158498.0
1741389300,2116.72,2121.16,2116.72,2119.08,910330.0
1741389360,2118.82,2122.69,2117.93,2121.63,533926.0
1741389420,2121.84,2122.94,2117.7,2122.01,870444.0
1741389480,2122.02,2125.57,2120.01,2125.11,1243690.0
1741389540,2125.11,2127.17,2123.98,2125.81,375970.0
1741389600,2125.81,2127.26,2123.54,2123.55,385590.0
1741389660,2123.51,2128.49,2123.46,2127.31,505124.0
1741389720,2127.27,2130.41,2126.27,2130.08,479072.0
1741389780,2130.11,2131.11,2126.23,2130.74,202526.0
1741389840,2130.73,2130.73,2127.07,2128.76,245742.0
1741389900,2128.76,2129.19,2125.27,2125.27,528614.0
1741389960,2124.43,2128.72,2124.38,2128.64,340452.0
1741390020,2128.7,2132.61,2128.7,2132.44,317328.0
1741390080,2132.22,2133.34,2130.61,2133.23,450952.0
1741390140,2133.23,2133.91,2132.44,2133.56,325640.0
1741390200,2133.9,2134.41,2132.68,2134.1,454992.0
1741390260,2134.1,2134.1,2131.45,2131.93,345428.0
1741390320,2131.53,2133.6,2129.72,2132.79,465164.0
1741390380,2132.7,2135.34,2131.0,2135.34,397470.0
1741390440,2134.93,2135.63,2132.78,2135.48,396884.0
1741390500,2134.98,2135.37,2131.83,2132.27,196926.0
1741390560,2132.41,2133.76,2128.77,2129.78,322804.0
1741390620,2129.31,2130.63,2126.46,2130.49,352140.0
1741390680,2130.52,2131.99,2129.0,2130.35,227924.0
1741390740,2130.35,2132.97,2130.06,2132.97,134370.0
1741390800,2132.97,2134.36,2131.82,2132.08,167184.0
1741390860,2131.72,2133.46,2130.99,2133.19,183016.0
1741390920,2133.19,2134.01,2132.45,2134.01,115168.0
1741390980,2134.01,2135.86,2133.93,2135.72,216986.0
1741391040,2135.72,2137.93,2135.72,2137.93,446140.0
1741391100,2138.45,2139.04,2135.61,2136.35,821274.0
1741391160,2136.35,2137.76,2135.1,2136.65,341850.0
1741391220,2136.72,2138.39,2136.72,2138.37,236516.0
1741391280,2138.37,2138.37,2134.61,2135.0,179910.0
1741391340,2135.0,2139.15,2135.0,2138.83,317020.0
1741391400,2139.09,2139.52,2138.28,2139.01,169460.0
1741391460,2139.04,2139.61,2138.18,2138.56,215956.0
1741391520,2138.56,2140.03,2137.18,2139.64,226186.0
1741391580,2139.64,2141.15,2139.64,2140.8,224384.0
1741391640,2140.8,2140.88,2139.82,2140.75,138692.0
1741391700,2140.12,2140.12,2138.6,2139.68,154270.0
1741391760,2139.68,2139.89,2138.81,2138.88,116398.0
1741391820,2138.88,2139.04,2136.89,2139.04,573782.0
1741391880,2139.08,2140.14,2138.46,2140.13,409102.0
1741391940,2139.97,2140.74,2138.95,2140.73,260482.0
1741392000,2140.73,2140.73,2137.62,2139.71,352658.0
1741392060,2139.71,2139.84,2136.19,2136.29,325926.0
1741392120,2135.78,2136.2,2132.15,2136.12,948860.0
1741392180,2136.12,2140.26,2134.55,2135.61,1056120.0
1741392240,2135.58,2136.78,2134.07,2135.7,460990.0
1741392300,2135.7,2137.91,2134.49,2137.14,502756.0
1741392360,2137.14,2138.06,2135.53,2135.53,475724.0
1741392420,2135.06,2136.43,2134.05,2134.24,257148.0
1741392480,2134.94,2138.63,2134.94,2137.99,291376.0
1741392540,2137.99,2138.41,2135.86,2135.86,166346.0
1741392600,2135.86,2137.21,2134.56,2134.56,340544.0
1741392660,2134.56,2137.44,2132.88,2133.9,566792.0
1741392720,2133.51,2134.37,2132.55,2133.28,285360.0
1741392780,2133.17,2134.15,2132.3,2133.78,195774.0
1741392840,2133.76,2133.99,2132.0,2133.94,79516.0
1741392900,2133.86,2134.96,2132.68,2132.98,297650.0
1741392960,2132.93,2133.18,2130.64,2130.98,251870.0
1741393020,2130.95,2132.29,2129.75,2131.82,467994.0
1741393080,2131.93,2134.77,2131.68,2134.77,169858.0
1741393140,2134.84,2139.14,2134.63,2139.14,443136.0
1741393200,2139.14,2139.94,2137.09,2138.97,655838.0
1741393260,2138.97,2139.23,2135.82,2136.92,243928.0
1741393320,2136.51,2136.51,2133.47,2133.91,509546.0
1741393380,2133.68,2136.36,2133.35,2135.97,237060.0
1741393440,2135.92,2136.32,2134.85,2135.8,222306.0
1741393500,2135.8,2138.2,2135.36,2138.2,309936.0
1741393560,2137.69,2138.0,2135.54,2138.0,157174.0
1741393620,2138.0,2139.99,2137.35,2138.14,471514.0
1741393680,2138.14,2138.28,2135.49,2136.17,323248.0
1741393740,2136.55,2136.66,2135.35,2135.88,82658.0
1741393800,2136.1,2136.19,2133.88,2135.11,169272.0
1741393860,2135.26,2138.41,2134.27,2138.41,217120.0
1741393920,2138.41,2139.58,2137.69,2138.01,263754.0
1741393980,2138.01,2140.66,2137.12,2140.63,204310.0
1741394040,2140.51,2141.53,2139.3,2139.3,338020.0
1741394100,2139.13,2141.9,2138.97,2140.63,458252.0
1741394160,2140.72,2140.95,2140.02,2140.53,194604.0
1741394220,2140.7,2142.85,2140.24,2141.76,156048.0
1741394280,2142.13,2143.87,2141.37,2143.36,227950.0
1741394340,2143.36,2144.0,2142.72,2142.81,312768.0
1741394400,2142.98,2143.94,2141.99,2143.39,138966.0
1741394460,2143.35,2143.35,2141.31,2141.35,151542.0
1741394520,2141.31,2142.27,2141.3,2141.81,134310.0
1741394580,2141.81,2144.03,2141.81,2144.03,110316.0
1741394640,2143.7,2144.32,2143.12,2144.01,144280.0
1741394700,2144.06,2144.62,2143.0,2144.44,229254.0
1741394760,2144.44,2147.32,2144.44,2146.72,847836.0
1741394820,2146.55,2146.74,2145.61,2146.56,328836.0
1741394880,2146.56,2147.34,2145.11,2146.2,281086.0
1741394940,2146.09,2147.4,2145.01,2147.38,377652.0
1741395000,2147.38,2148.32,2145.84,2148.32,436498.0
1741395060,2148.32,2149.11,2146.62,2149.11,366370.0
1741395120,2149.12,2149.69,2148.32,2149.69,541766.0
1741395180,2149.69,2150.24,2148.72,2149.77,718682.0
1741395240,2149.8,2151.04,2149.69,2151.04,531236.0
1741395300,2151.04,2152.14,2149.58,2149.58,662700.0
1741395360,2149.72,2151.97,2149.03,2151.87,500706.0
1741395420,2152.16,2152.23,2150.4,2151.86,410916.0
1741395480,2151.86,2151.9,2151.24,2151.83,257350.0
1741395540,2151.83,2152.2,2150.87,2151.12,404900.0
1741395600,2151.2,2151.93,2150.63,2151.26,304692.0
1741395660,2151.47,2151.47,2149.44,2149.98,602018.0
1741395720,2150.05,2152.0,2150.05,2151.88,723974.0
1741395780,2151.87,2155.26,2151.39,2154.43,957306.0
1741395840,2154.43,2154.43,2152.27,2153.38,456308.0
1741395900,2152.95,2154.63,2151.53,2151.53,350400.0
1741395960,2151.15,2153.09,2150.08,2152.97,825712.0
1741396020,2152.82,2154.1,2152.39,2153.2,187040.0
1741396080,2153.2,2153.2,2150.55,2150.56,292994.0
1741396140,2150.56,2150.56,2147.51,2148.47,522668.0
1741396200,2148.47,2148.47,2146.9,2147.27,233140.0
1741396260,2147.27,2147.27,2145.49,2145.49,313440.0
1741396320,2145.17,2147.76,2143.23,2147.03,494262.0
1741396380,2147.03,2147.14,2144.23,2145.16,357514.0
1741396440,2145.16,2146.03,2143.45,2143.45,213648.0
1741396500,2142.94,2146.3,2142.14,2145.99,474064.0
1741396560,2145.78,2145.78,2141.79,2142.86,429084.0
1741396620,2142.8,2142.85,2140.9,2140.99,371540.0
1741396680,2140.81,2142.14,2136.07,2136.85,926510.0
1741396740,2136.93,2138.43,2136.92,2137.94,390672.0
1741396800,2138.01,2138.82,2136.03,2136.14,256236.0
1741396860,2135.94,2136.24,2132.69,2134.34,475670.0
1741396920,2134.8,2135.49,2133.43,2134.1,246336.0
1741396980,2134.1,2134.9,2132.36,2133.54,390260.0
1741397040,2133.54,2138.12,2133.54,2137.83,392784.0
1741397100,2137.83,2137.89,2134.84,2136.79,247968.0
1741397160,2136.44,2136.44,2134.16,2135.01,185388.0
1741397220,2134.91,2137.78,2134.45,2137.77,209260.0
1741397280,2137.77,2137.9,2134.0,2134.0,123608.0
1741397340,2133.94,2135.43,2133.7,2135.43,153156.0
1741397400,2135.48,2135.59,2127.78,2127.78,1524420.0
1741397460,2128.04,2129.12,2125.42,2125.63,1675894.0
1741397520,2125.63,2125.63,2117.85,2120.76,3216964.0
1741397580,2121.18,2121.18,2104.03,2107.7,6850150.0
1741397640,2107.81,2114.28,2107.81,2112.77,2330838.0
1741397700,2114.06,2115.96,2110.28,2115.96,1847878.0
1741397760,2116.44,2120.51,2115.32,2120.47,1333470.0
1741397820,2120.6,2120.78,2118.27,2119.39,541742.0
1741397880,2119.39,2122.28,2117.76,2119.78,1423648.0
1741397940,2120.59,2121.22,2117.28,2118.0,1091052.0
1741398000,2118.0,2121.54,2117.87,2121.41,1700136.0
1741398060,2121.21,2124.63,2120.83,2124.59,906710.0
1741398120,2124.66,2126.06,2124.42,2125.75,801052.0
1741398180,2125.67,2125.69,2123.22,2123.51,769192.0
1741398240,2123.45,2124.43,2122.31,2123.54,207694.0
1741398300,2123.24,2125.68,2123.01,2125.2,420388.0
1741398360,2125.19,2126.96,2125.07,2126.79,969196.0
1741398420,2126.56,2126.65,2118.19,2118.19,1611562.0
1741398480,2118.12,2122.81,2118.11,2121.95,773580.0
1741398540,2121.96,2123.89,2121.96,2123.6,208002.0
1741398600,2123.6,2124.18,2121.27,2121.27,782946.0
1741398660,2121.52,2124.77,2121.52,2124.16,856300.0
1741398720,2124.0,2125.26,2123.16,2123.52,510020.0
1741398780,2123.62,2125.16,2123.17,2124.22,255916.0
1741398840,2124.22,2129.46,2124.2,2129.27,602526.0
1741398900,2129.27,2130.14,2128.08,2130.1,639158.0
1741398960,2130.1,2130.1,2127.68,2127.68,350280.0
1741399020,2127.74,2131.39,2127.67,2131.19,193344.0
1741399080,2131.19,2131.81,2130.55,2131.07,589262.0
1741399140,2131.23,2132.43,2131.02,2132.03,297378.0
1741399200,2132.03,2133.89,2131.95,2133.2,728060.0
1741399260,2133.16,2134.26,2130.77,2134.25,465624.0
1741399320,2133.97,2137.6,2133.97,2136.97,735522.0
1741399380,2136.97,2136.97,2134.49,2136.05,288792.0
1741399440,2136.31,2137.19,2135.09,2137.15,439380.0
1741399500,2137.15,2137.15,2134.56,2134.56,499834.0
1741399560,2134.16,2134.39,2132.53,2133.21,521070.0
1741399620,2133.98,2135.27,2133.02,2133.45,345744.0
1741399680,2133.45,2133.89,2132.17,2133.16,293494.0
1741399740,2133.17,2135.99,2133.17,2135.99,243462.0
1741399800,2135.99,2136.47,2134.64,2135.03,226376.0
1741399860,2135.12,2135.98,2134.22,2134.4,214558.0
1741399920,2134.31,2134.95,2134.14,2134.15,118054.0
1741399980,2134.15,2137.88,2134.01,2137.23,204474.0
1741400040,2137.23,2138.53,2137.21,2138.24,508672.0
1741400100,2138.3,2138.44,2135.78,2135.84,401856.0
1741400160,2135.89,2138.81,2135.39,2136.82,183756.0
1741400220,2136.76,2138.39,2136.37,2138.06,225764.0
1741400280,2138.06,2140.28,2138.06,2139.57,356088.0
1741400340,2139.77,2139.77,2138.23,2138.83,383002.0
1741400400,2138.83,2139.3,2136.3,2136.3,327344.0
1741400460,2136.3,2136.7,2132.49,2132.49,777220.0
1741400520,2133.04,2135.43,2132.26,2134.86,445412.0
1741400580,2134.86,2134.86,2132.36,2133.47,272920.0
1741400640,2133.47,2134.94,2133.47,2134.07,124274.0
1741400700,2134.08,2134.61,2132.2,2132.2,205510.0
1741400760,2132.2,2132.36,2131.43,2132.16,257416.0
1741400820,2131.98,2133.15,2131.26,2131.99,218878.0
1741400880,2131.99,2134.34,2131.89,2132.85,154490.0
1741400940,2132.96,2134.43,2132.01,2133.47,176388.0
1741401000,2133.2,2133.9,2131.36,2131.4,121994.0
1741401060,2131.02,2134.46,2130.17,2133.5,427156.0
1741401120,2133.5,2134.58,2132.58,2132.8,255492.0
1741401180,2132.8,2135.2,2132.14,2133.61,215632.0
1741401240,2133.89,2134.94,2133.07,2133.34,181106.0
1741401300,2133.34,2133.62,2132.01,2132.96,142930.0
1741401360,2132.96,2134.74,2131.82,2131.82,159664.0
1741401420,2131.69,2133.52,2131.36,2131.36,128006.0
1741401480,2131.36,2134.76,2131.25,2134.12,224854.0
1741401540,2133.82,2134.99,2133.53,2134.45,242030.0
1741401600,2134.45,2136.95,2134.45,2136.25,255940.0
1741401660,2136.24,2137.24,2135.8,2136.13,211492.0
1741401720,2136.13,2136.54,2135.32,2136.31,323016.0
1741401780,2136.3,2136.53,2134.92,2135.3,133516.0
1741401840,2135.48,2137.67,2135.48,2137.67,243742.0
1741401900,2137.67,2138.4,2135.59,2135.84,385662.0
1741401960,2135.84,2137.45,2135.43,2136.35,300474.0
1741402020,2136.3,2137.77,2136.21,2137.57,279276.0
1741402080,2137.57,2139.49,2137.34,2138.81,154312.0
1741402140,2138.68,2143.34,2138.62,2142.23,1566324.0
1741402200,2142.45,2143.1,2141.61,2142.17,457382.0
1741402260,2142.2,2143.47,2140.0,2143.47,153106.0
1741402320,2143.48,2143.53,2141.32,2141.6,197424.0
1741402380,2141.6,2142.14,2139.98,2140.91,199904.0
1741402440,2140.96,2142.01,2140.51,2142.01,205704.0
1741402500,2142.17,2143.38,2142.17,2143.2,176588.0
1741402560,2143.2,2144.78,2143.19,2143.83,193210.0
1741402620,2143.83,2144.71,2143.51,2143.51,327712.0
1741402680,2143.4,2143.43,2141.47,2141.58,187320.0
1741402740,2141.59,2143.32,2141.59,2142.74,105574.0
1741402800,2142.9,2142.92,2141.0,2141.02,242648.0
1741402860,2141.02,2141.62,2140.72,2141.26,209700.0
1741402920,2141.2,2141.3,2140.0,2140.01,187080.0
1741402980,2140.01,2140.01,2138.46,2138.93,306610.0
1741403040,2138.93,2139.45,2138.03,2139.44,151778.0
1741403100,2139.44,2140.0,2138.83,2139.99,189404.0
1741403160,2139.99,2140.86,2139.99,2140.61,163868.0
1741403220,2140.61,2140.63,2137.91,2138.92,155298.0
1741403280,2138.92,2139.83,2138.02,2139.82,112582.0
1741403340,2139.82,2140.99,2137.97,2138.64,206252.0
1741403400,2139.24,2139.39,2136.47,2136.47,245700.0
1741403460,2135.57,2135.67,2130.83,2132.84,1450350.0
1741403520,2132.84,2134.28,2132.39,2132.61,448814.0
1741403580,2132.61,2133.43,2131.26,2131.26,239430.0
1741403640,2131.13,2131.13,2127.72,2129.56,575978.0
1741403700,2129.72,2131.81,2129.21,2131.28,459888.0
1741403760,2131.24,2132.98,2130.13,2132.1,359586.0
1741403820,2132.1,2133.16,2131.66,2131.66,200078.0
1741403880,2131.66,2132.26,2129.67,2129.67,180312.0
1741403940,2129.14,2129.94,2124.12,2124.8,1312830.0
1741404000,2125.2,2127.61,2124.8,2127.61,620178.0
1741404060,2127.61,2130.62,2127.61,2129.89,397262.0
1741404120,2129.89,2131.86,2129.89,2130.95,238652.0
1741404180,2131.25,2132.66,2131.07,2131.64,167388.0
1741404240,2131.64,2132.39,2130.6,2132.21,114666.0
1741404300,2132.21,2133.31,2131.45,2131.81,335064.0
1741404360,2132.22,2134.82,2132.15,2134.82,265164.0
1741404420,2134.64,2136.07,2134.25,2136.07,291998.0
1741404480,2136.07,2136.19,2133.01,2133.01,151026.0
1741404540,2133.01,2133.13,2130.52,2130.57,109112.0
1741404600,2130.57,2132.9,2130.23,2131.89,247056.0
1741404660,2132.43,2133.94,2132.2,2133.94,125050.0
1741404720,2133.94,2134.12,2132.0,2132.02,161804.0
1741404780,2132.02,2135.06,2132.02,2134.36,98058.0
1741404840,2134.42,2136.92,2134.36,2136.19,265500.0
1741404900,2136.19,2136.43,2135.39,2136.43,175828.0
1741404960,2136.43,2136.44,2134.78,2135.65,146546.0
1741405020,2135.65,2136.66,2134.9,2136.62,109622.0
1741405080,2136.67,2137.71,2136.67,2137.69,87280.0
1741405140,2137.69,2139.11,2137.02,2138.95,272508.0
1741405200,2138.28,2139.44,2137.73,2138.88,205176.0
1741405260,2138.88,2141.47,2138.47,2138.88,297558.0
1741405320,2138.88,2138.88,2137.51,2138.24,78590.0
1741405380,2138.27,2139.77,2138.01,2139.1,101970.0
1741405440,2138.81,2139.32,2138.1,2138.77,103100.0
1741405500,2138.77,2140.05,2138.37,2139.81,97552.0
1741405560,2139.81,2140.51,2138.6,2139.33,387148.0
1741405620,2139.33,2139.33,2136.59,2136.69,247260.0
1741405680,2136.7,2139.28,2136.55,2138.91,213054.0
1741405740,2138.91,2139.4,2137.54,2139.39,151882.0
1741405800,2139.34,2139.94,2138.27,2138.7,146884.0
1741405860,2138.56,2138.88,2137.74,2138.11,123060.0
1741405920,2138.11,2138.21,2136.91,2138.2,191274.0
1741405980,2138.2,2138.2,2136.27,2136.4,171782.0
1741406040,2136.4,2137.35,2136.4,2137.27,57404.0
1741406100,2137.27,2138.39,2136.91,2138.27,77122.0
1741406160,2138.27,2139.43,2138.26,2138.93,91034.0
1741406220,2139.32,2140.2,2139.01,2139.39,212332.0
1741406280,2139.06,2139.86,2137.39,2137.97,141168.0
1741406340,2137.97,2137.97,2136.52,2137.07,73268.0
1741406400,2137.07,2137.4,2136.39,2137.31,121030.0
1741406460,2137.1,2137.1,2135.17,2135.17,164870.0
1741406520,2134.95,2134.95,2133.39,2133.39,313542.0
1741406580,2133.39,2134.97,2133.11,2134.76,151736.0
1741406640,2134.82,2134.82,2131.84,2131.85,155808.0
1741406700,2131.8,2132.56,2131.05,2132.18,327674.0
1741406760,2132.61,2135.64,2130.49,2135.5,432838.0
1741406820,2135.69,2136.72,2134.93,2136.14,190148.0
1741406880,2136.09,2138.27,2135.59,2137.56,296140.0
1741406940,2137.23,2138.86,2136.56,2138.66,215968.0
1741407000,2138.17,2140.24,2137.99,2140.24,409000.0
1741407060,2139.86,2139.9,2137.17,2137.37,410776.0
1741407120,2137.37,2138.58,2137.11,2137.41,145648.0
1741407180,2137.41,2138.39,2137.01,2137.16,125566.0
1741407240,2137.17,2138.9,2137.17,2138.36,116680.0
1741407300,2138.36,2138.55,2137.51,2138.15,97486.0
1741407360,2138.15,2139.28,2134.61,2134.61,223914.0
1741407420,2134.58,2138.18,2134.58,2137.99,254776.0
1741407480,2137.99,2139.4,2137.99,2139.07,309142.0
1741407540,2139.07,2139.83,2138.24,2139.35,145904.0
1741407600,2139.09,2142.76,2139.09,2141.32,404058.0
1741407660,2141.16,2144.37,2140.57,2144.19,338974.0
1741407720,2143.97,2146.16,2143.28,2146.16,1141906.0
1741407780,2146.45,2148.43,2145.56,2145.57,643970.0
1741407840,2145.57,2146.12,2144.32,2144.32,298832.0
1741407900,2144.32,2147.1,2143.48,2147.1,512042.0
1741407960,2147.23,2149.42,2147.0,2147.32,503000.0
1741408020,2147.29,2148.35,2145.72,2148.16,321480.0
1741408080,2148.3,2149.32,2147.49,2148.22,604156.0
1741408140,2148.22,2148.22,2146.11,2146.87,227830.0
1741408200,2146.86,2148.77,2146.72,2148.77,209080.0
1741408260,2148.38,2149.1,2146.7,2146.7,329554.0
1741408320,2146.52,2147.47,2145.14,2147.11,334784.0
1741408380,2147.11,2147.63,2146.5,2147.59,272050.0
1741408440,2147.18,2148.79,2146.97,2148.55,386104.0
1741408500,2148.55,2149.93,2148.11,2149.1,419274.0
1741408560,2149.38,2149.84,2148.27,2148.83,290108.0
1741408620,2148.83,2149.44,2147.9,2148.39,258006.0
1741408680,2148.39,2149.79,2147.35,2149.22,285542.0
1741408740,2148.88,2151.54,2148.58,2151.5,627186.0
1741408800,2151.5,2151.5,2149.85,2150.98,282486.0
1741408860,2150.98,2151.77,2149.97,2150.09,197980.0
1741408920,2149.84,2150.5,2149.15,2149.94,530584.0
1741408980,2150.22,2151.59,2149.3,2149.53,287182.0
1741409040,2149.62,2150.04,2148.64,2149.94,192828.0
1741409100,2149.99,2150.12,2148.35,2149.05,213508.0
1741409160,2149.07,2149.49,2148.62,2149.29,199196.0
1741409220,2149.29,2149.36,2148.48,2148.65,123536.0
1741409280,2148.65,2150.53,2147.7,2150.53,303184.0
1741409340,2150.53,2151.57,2149.2,2149.2,193886.0
1741409400,2149.2,2150.33,2149.04,2150.31,141028.0
1741409460,2150.31,2150.74,2149.98,2150.27,199484.0
1741409520,2150.27,2150.33,2148.97,2149.79,134006.0
1741409580,2149.86,2150.26,2149.24,2150.1,97940.0
1741409640,2150.1,2150.67,2149.31,2150.06,194654.0
1741409700,2150.06,2150.35,2149.61,2150.28,74222.0
1741409760,2150.28,2151.13,2149.01,2149.51,215208.0
1741409820,2149.61,2151.28,2149.61,2150.74,202868.0
1741409880,2150.74,2151.43,2150.4,2151.0,164230.0
1741409940,2150.93,2150.93,2149.1,2149.11,326252.0
1741410000,2149.18,2149.61,2147.54,2147.54,173296.0
1741410060,2147.54,2149.24,2147.4,2147.77,266282.0
1741410120,2147.9,2148.61,2147.26,2147.26,222924.0
1741410180,2147.49,2148.56,2146.31,2147.15,227092.0
1741410240,2147.15,2147.37,2145.43,2145.59,319058.0
1741410300,2145.59,2146.4,2145.42,2145.93,275446.0
1741410360,2145.9,2146.39,2145.5,2145.68,174520.0
1741410420,2145.62,2146.81,2144.77,2146.16,343230.0
1741410480,2146.16,2147.28,2145.81,2146.45,123384.0
1741410540,2146.39,2147.28,2145.91,2146.22,190986.0
1741410600,2146.37,2147.36,2146.26,2146.53,79754.0
1741410660,2146.5,2146.78,2145.36,2145.41,95644.0
1741410720,2145.41,2145.41,2143.33,2143.6,358104.0
1741410780,2143.6,2143.65,2142.82,2142.98,228966.0
1741410840,2142.98,2143.6,2142.71,2142.73,118454.0
1741410900,2142.89,2143.45,2142.72,2143.05,167382.0
1741410960,2143.05,2143.45,2142.42,2142.43,177092.0
1741411020,2142.43,2144.11,2141.68,2143.95,217616.0
1741411080,2143.95,2144.64,2143.73,2144.01,71174.0
1741411140,2143.8,2144.44,2143.4,2143.45,109402.0
1741411200,2143.45,2143.96,2142.43,2142.43,120440.0
1741411260,2142.43,2143.16,2141.85,2142.02,256100.0
1741411320,2142.02,2142.81,2141.73,2142.79,169648.0
1741411380,2142.79,2143.7,2142.79,2143.02,114956.0
1741411440,2143.02,2145.23,2143.02,2144.62,85816.0
1741411500,2144.62,2145.28,2144.57,2144.81,116868.0
1741411560,2144.7,2145.13,2144.01,2144.43,125536.0
1741411620,2144.43,2144.47,2143.02,2143.21,75848.0
1741411680,2143.21,2143.99,2143.21,2143.36,75124.0
1741411740,2143.36,2143.37,2142.74,2143.11,86224.0
1741411800,2143.11,2143.11,2140.31,2140.36,304594.0
1741411860,2140.36,2140.36,2137.36,2137.74,458000.0
1741411920,2137.74,2139.03,2137.28,2138.11,291444.0
1741411980,2138.11,2138.4,2136.68,2138.39,767584.0
1741412040,2138.39,2139.48,2138.32,2138.63,203884.0
1741412100,2138.38,2138.52,2136.78,2136.78,138098.0
1741412160,2136.49,2136.98,2135.91,2136.86,228540.0
1741412220,2136.69,2136.69,2134.77,2134.88,276088.0
1741412280,2134.89,2137.22,2134.89,2137.04,217042.0
1741412340,2137.03,2137.14,2136.48,2137.02,165802.0
1741412400,2137.07,2138.9,2137.07,2138.22,153838.0
1741412460,2138.22,2138.39,2137.19,2138.17,111284.0
1741412520,2138.15,2138.16,2134.95,2135.32,230190.0
1741412580,2135.32,2136.78,2135.31,2136.56,87062.0
1741412640,2136.56,2137.39,2136.08,2137.31,72374.0
1741412700,2137.31,2138.21,2137.01,2137.08,176730.0
1741412760,2137.09,2137.09,2135.7,2135.7,172918.0
1741412820,2135.77,2135.97,2134.74,2135.66,217902.0
1741412880,2135.66,2137.37,2135.66,2136.68,130734.0
1741412940,2136.68,2136.68,2132.45,2132.51,265804.0
1741413000,2133.14,2135.24,2133.14,2135.17,177834.0
1741413060,2135.17,2137.37,2134.93,2137.1,76672.0
1741413120,2137.15,2137.47,2136.01,2136.34,98614.0
1741413180,2136.34,2136.76,2135.71,2136.46,79518.0
1741413240,2136.14,2137.57,2135.64,2137.47,130476.0
1741413300,2137.43,2139.57,2137.4,2139.31,226426.0
1741413360,2139.31,2139.66,2139.29,2139.31,72518.0
1741413420,2139.31,2139.82,2139.28,2139.68,172414.0
1741413480,2139.57,2139.93,2139.13,2139.66,96758.0
1741413540,2139.66,2140.28,2139.07,2139.48,218758.0
1741413600,2139.48,2139.94,2138.49,2139.11,264820.0
1741413660,2139.64,2140.98,2139.64,2140.98,277722.0
1741413720,2141.33,2142.49,2141.1,2141.1,350666.0
1741413780,2141.08,2141.08,2139.49,2140.35,95006.0
1741413840,2140.44,2142.34,2140.43,2142.11,83290.0
1741413900,2142.11,2142.88,2140.62,2140.99,281036.0
1741413960,2140.99,2141.12,2140.0,2140.03,101938.0
1741414020,2140.03,2140.27,2139.82,2140.27,120114.0
1741414080,2140.27,2141.26,2139.99,2141.26,102368.0
1741414140,2141.45,2143.78,2141.45,2143.74,322552.0
1741414200,2143.74,2144.25,2142.92,2143.52,341290.0
1741414260,2143.52,2144.39,2142.68,2144.1,316856.0
1741414320,2143.79,2144.59,2143.11,2143.68,296584.0
1741414380,2143.58,2143.58,2140.42,2140.43,226412.0
1741414440,2140.43,2141.69,2140.43,2141.58,232402.0
1741414500,2141.63,2142.07,2140.79,2140.81,159816.0
1741414560,2140.77,2140.99,2138.42,2138.44,261294.0
1741414620,2138.43,2138.82,2138.11,2138.12,196402.0
1741414680,2138.16,2140.06,2138.16,2139.02,106564.0
1741414740,2139.02,2141.48,2138.89,2141.27,111570.0
1741414800,2141.27,2141.59,2140.3,2140.65,149102.0
1741414860,2140.65,2140.66,2138.65,2138.65,64906.0
1741414920,2138.65,2139.18,2138.01,2138.76,216524.0
1741414980,2138.84,2140.99,2138.74,2140.98,69806.0
1741415040,2140.93,2140.93,2140.27,2140.67,147674.0
1741415100,2140.67,2141.99,2140.51,2140.97,232862.0
1741415160,2140.77,2143.23,2140.7,2143.07,140352.0
1741415220,2143.07,2143.77,2143.01,2143.3,244174.0
1741415280,2143.3,2143.3,2142.35,2142.97,120856.0
1741415340,2142.97,2143.23,2142.73,2142.73,150276.0
1741415400,2142.73,2143.12,2140.65,2140.74,182254.0
1741415460,2140.38,2141.81,2138.86,2141.76,320022.0
1741415520,2141.76,2142.9,2141.71,2142.65,162484.0
1741415580,2142.65,2142.83,2140.32,2140.65,103758.0
1741415640,2140.65,2140.68,2138.88,2139.49,99048.0
1741415700,2139.49,2139.49,2138.0,2138.15,202686.0
1741415760,2138.38,2138.68,2136.35,2138.16,309386.0
1741415820,2138.22,2138.83,2137.86,2138.77,69606.0
1741415880,2138.77,2140.33,2138.63,2140.33,87208.0
1741415940,2140.33,2141.41,2139.7,2140.36,68684.0
1741416000,2140.07,2140.87,2140.0,2140.04,55974.0
1741416060,2139.48,2140.94,2139.27,2139.87,41838.0
1741416120,2139.81,2139.82,2137.24,2137.72,127252.0
1741416180,2137.72,2138.05,2136.32,2137.25,140700.0
1741416240,2137.25,2138.84,2136.97,2138.84,76162.0
1741416300,2138.78,2139.21,2137.78,2137.78,65730.0
1741416360,2137.78,2138.22,2135.34,2135.38,157058.0
1741416420,2135.4,2136.09,2134.8,2135.43,187192.0
1741416480,2135.38,2135.39,2134.18,2135.39,373002.0
1741416540,2135.39,2137.28,2135.23,2135.32,118224.0
1741416600,2135.32,2135.32,2133.89,2134.35,227398.0
1741416660,2134.59,2134.59,2132.01,2133.24,273658.0
1741416720,2133.24,2134.38,2132.85,2134.38,110932.0
1741416780,2134.38,2135.45,2134.31,2135.1,163848.0
1741416840,2134.99,2135.66,2134.57,2134.87,54076.0
1741416900,2135.04,2136.88,2135.04,2136.39,262200.0
1741416960,2136.39,2136.39,2135.84,2136.31,55090.0
1741417020,2136.32,2137.15,2135.77,2137.12,82972.0
1741417080,2137.12,2138.07,2136.7,2138.07,54294.0
1741417140,2138.07,2138.62,2137.56,2138.32,186628.0
1741417200,2138.32,2139.08,2138.11,2138.68,175582.0
1741417260,2138.38,2139.08,2137.78,2139.07,123874.0
1741417320,2139.07,2140.24,2138.71,2139.36,236704.0
1741417380,2138.94,2139.72,2138.87,2139.15,143808.0
1741417440,2139.15,2141.07,2139.15,2141.0,190420.0
1741417500,2141.0,2141.86,2140.4,2141.85,247098.0
1741417560,2141.85,2141.86,2140.64,2141.81,81308.0
1741417620,2141.81,2141.95,2140.96,2141.23,157378.0
1741417680,2141.23,2142.47,2141.23,2142.46,120060.0
1741417740,2142.46,2142.84,2141.81,2142.84,280724.0
1741417800,2142.84,2143.8,2142.83,2143.79,213922.0
1741417860,2143.85,2144.99,2143.83,2144.99,126638.0
1741417920,2144.99,2145.06,2142.67,2142.69,267700.0
1741417980,2142.71,2142.85,2140.91,2141.1,189112.0
1741418040,2140.99,2142.49,2140.91,2142.02,196508.0
1741418100,2142.02,2142.64,2141.52,2142.64,81180.0
1741418160,2142.64,2142.64,2141.01,2141.72,232004.0
1741418220,2141.77,2143.39,2141.77,2142.92,141460.0
1741418280,2142.92,2144.82,2142.84,2144.11,298028.0
1741418340,2144.11,2144.61,2143.46,2144.46,124718.0
1741418400,2144.41,2144.67,2143.52,2144.67,123920.0
1741418460,2144.67,2145.34,2144.56,2145.15,134754.0
1741418520,2145.12,2146.99,2144.6,2146.56,311030.0
1741418580,2146.51,2146.51,2144.0,2144.01,245786.0
1741418640,2144.15,2144.36,2143.3,2143.73,87184.0
1741418700,2143.74,2143.99,2141.86,2142.45,126002.0
1741418760,2142.45,2143.14,2142.44,2142.72,51840.0
1741418820,2142.52,2142.88,2141.27,2141.27,108326.0
1741418880,2141.27,2142.8,2141.27,2142.64,131504.0
1741418940,2142.55,2142.55,2141.8,2142.19,56404.0
1741419000,2141.92,2141.92,2139.46,2139.46,287038.0
1741419060,2139.51,2140.2,2139.01,2139.98,160202.0
1741419120,2139.98,2141.47,2139.27,2140.03,127186.0
1741419180,2140.03,2140.78,2139.36,2140.78,107854.0
1741419240,2140.74,2140.74,2139.07,2139.07,172046.0
1741419300,2138.96,2139.64,2138.24,2139.3,165956.0
1741419360,2139.35,2140.17,2139.01,2140.16,148220.0
1741419420,2140.16,2140.2,2139.51,2139.72,94324.0
1741419480,2139.72,2140.11,2139.45,2140.11,104048.0
1741419540,2140.05,2140.05,2138.28,2138.45,131166.0
1741419600,2138.45,2138.93,2138.15,2138.9,170480.0
1741419660,2138.9,2139.17,2138.09,2138.15,72290.0
1741419720,2138.24,2138.62,2136.89,2138.62,334880.0
1741419780,2138.62,2141.33,2138.35,2141.33,285452.0
1741419840,2141.65,2141.65,2140.11,2140.49,204962.0
1741419900,2140.49,2140.49,2139.62,2140.12,97632.0
1741419960,2140.12,2140.15,2138.62,2138.62,63694.0
1741420020,2138.51,2138.51,2137.47,2137.66,89328.0
1741420080,2137.53,2137.54,2135.31,2135.55,285102.0
1741420140,2135.55,2135.79,2135.08,2135.58,209956.0
1741420200,2135.58,2136.69,2135.58,2136.69,223318.0
1741420260,2136.69,2136.74,2134.22,2134.59,331530.0
1741420320,2134.59,2135.33,2134.22,2135.33,144784.0
1741420380,2135.34,2135.46,2134.47,2134.97,162678.0
1741420440,2135.04,2135.23,2133.39,2133.4,186988.0
1741420500,2133.4,2134.06,2133.17,2133.88,305936.0
1741420560,2133.88,2135.6,2133.64,2133.64,236332.0
1741420620,2133.8,2135.97,2133.63,2135.59,158468.0
1741420680,2135.59,2136.98,2135.58,2136.7,113456.0
1741420740,2136.7,2136.92,2136.31,2136.68,100466.0
1741420800,2136.68,2136.78,2135.31,2136.64,187956.0
1741420860,2136.86,2138.09,2136.43,2137.61,204192.0
1741420920,2137.61,2137.86,2136.9,2137.53,134830.0
1741420980,2137.53,2138.76,2137.53,2138.74,114754.0
1741421040,2138.74,2139.49,2138.72,2139.47,190536.0
1741421100,2139.47,2140.11,2139.07,2140.03,274492.0
1741421160,2140.03,2140.03,2138.8,2138.8,191014.0
1741421220,2138.8,2139.19,2136.01,2136.01,228756.0
1741421280,2135.83,2135.84,2132.63,2133.18,284302.0
1741421340,2133.08,2133.39,2132.07,2132.07,353634.0
1741421400,2132.07,2133.14,2131.07,2133.05,647782.0
1741421460,2133.04,2134.33,2132.72,2133.53,349774.0
1741421520,2133.57,2133.57,2128.63,2130.6,1008416.0
1741421580,2130.62,2132.03,2129.65,2129.65,580018.0
1741421640,2129.65,2130.41,2129.47,2129.5,384594.0
1741421700,2129.55,2131.28,2129.09,2130.72,384784.0
1741421760,2130.81,2131.88,2130.53,2130.81,110190.0
1741421820,2131.04,2132.9,2131.04,2132.48,190878.0
1741421880,2132.48,2132.9,2132.12,2132.84,101260.0
1741421940,2132.84,2132.89,2129.19,2129.19,248644.0
1741422000,2129.19,2130.12,2127.22,2130.08,589740.0
1741422060,2129.83,2129.83,2125.56,2126.56,449254.0
1741422120,2126.56,2128.54,2126.01,2128.54,485678.0
1741422180,2128.6,2128.6,2127.01,2127.88,265406.0
1741422240,2127.88,2130.0,2127.1,2128.89,196446.0
1741422300,2128.83,2130.11,2128.4,2130.1,192828.0
1741422360,2130.04,2130.34,2128.67,2128.97,167220.0
1741422420,2129.09,2130.23,2129.0,2129.64,167422.0
1741422480,2129.64,2129.64,2129.0,2129.36,66112.0
1741422540,2129.34,2132.41,2129.01,2132.41,153574.0
1741422600,2133.03,2133.03,2132.09,2132.64,496038.0
1741422660,2132.64,2133.74,2132.64,2132.69,233802.0
1741422720,2132.69,2133.8,2132.24,2133.68,126222.0
1741422780,2133.68,2134.64,2133.07,2134.19,142672.0
1741422840,2134.27,2134.4,2132.31,2132.38,135530.0
1741422900,2132.38,2133.3,2130.53,2130.63,145188.0
1741422960,2130.63,2131.9,2130.0,2131.84,105844.0
1741423020,2132.01,2133.7,2131.84,2133.65,156412.0
1741423080,2133.65,2134.33,2133.56,2134.33,102960.0
1741423140,2134.33,2134.84,2133.61,2133.61,188352.0
1741423200,2133.61,2133.83,2131.52,2132.02,191464.0
1741423260,2132.02,2132.54,2131.53,2131.9,70194.0
1741423320,2131.9,2133.62,2131.9,2133.62,85352.0
1741423380,2133.67,2133.67,2131.35,2131.36,73086.0
1741423440,2131.07,2131.07,2129.51,2129.7,102572.0
1741423500,2129.7,2130.81,2129.7,2130.0,83608.0
1741423560,2130.01,2130.85,2130.0,2130.27,67074.0
1741423620,2130.27,2132.19,2130.26,2131.97,110822.0
1741423680,2131.97,2133.39,2131.52,2133.39,108926.0
1741423740,2133.39,2133.75,2132.3,2132.42,107524.0
1741423800,2132.42,2132.42,2130.77,2130.77,106088.0
1741423860,2130.77,2131.19,2129.78,2129.78,139222.0
1741423920,2129.78,2130.04,2127.06,2127.06,166268.0
1741423980,2127.06,2127.95,2126.17,2126.17,335220.0
1741424040,2126.17,2126.97,2125.81,2126.53,442388.0
1741424100,2126.46,2127.69,2126.46,2127.19,289880.0
1741424160,2127.19,2128.56,2126.77,2128.32,178776.0
1741424220,2128.32,2129.12,2127.18,2127.18,109414.0
1741424280,2127.28,2128.22,2127.28,2127.81,64082.0
1741424340,2127.81,2128.39,2127.18,2127.39,66714.0
1741424400,2127.39,2129.82,2126.7,2129.82,198840.0
1741424460,2130.09,2131.36,2130.06,2131.31,187766.0
1741424520,2131.2,2132.43,2130.35,2132.27,285008.0
1741424580,2132.27,2132.7,2131.29,2132.69,283498.0
1741424640,2132.54,2133.5,2132.01,2133.5,268852.0
1741424700,2133.5,2133.5,2132.61,2132.61,78636.0
1741424760,2132.61,2132.61,2132.0,2132.1,65164.0
1741424820,2132.1,2133.72,2132.1,2133.32,123332.0
1741424880,2133.63,2134.28,2133.1,2133.22,205808.0
1741424940,2133.15,2133.98,2132.73,2133.52,83534.0
1741425000,2133.52,2135.28,2133.52,2134.52,191510.0
1741425060,2134.52,2135.74,2133.88,2134.4,88782.0
1741425120,2134.51,2135.11,2133.61,2133.62,123248.0
1741425180,2133.62,2134.21,2132.99,2132.99,105100.0
1741425240,2132.99,2134.1,2132.77,2133.96,66510.0
1741425300,2133.96,2135.63,2133.96,2135.35,65244.0
1741425360,2135.35,2137.26,2135.35,2137.1,478662.0
1741425420,2137.12,2139.75,2137.12,2139.75,535462.0
1741425480,2139.85,2139.94,2137.6,2137.65,543304.0
1741425540,2137.7,2138.6,2137.5,2138.54,144052.0
1741425600,2138.54,2140.88,2138.54,2139.05,329102.0
1741425660,2139.05,2139.05,2138.03,2138.8,227092.0
1741425720,2138.89,2140.69,2138.89,2140.69,198198.0
1741425780,2140.69,2142.4,2140.28,2141.48,461220.0
1741425840,2141.12,2141.34,2139.22,2140.46,234660.0
1741425900,2140.4,2140.4,2139.0,2139.39,178598.0
1741425960,2139.39,2139.48,2138.73,2139.48,185594.0
1741426020,2139.48,2140.06,2138.65,2139.1,150844.0
1741426080,2138.92,2139.42,2138.31,2139.19,123040.0
1741426140,2139.19,2140.06,2139.19,2139.99,102846.0
1741426200,2139.99,2142.49,2139.82,2141.75,165558.0
1741426260,2141.52,2141.53,2138.78,2138.78,222992.0
1741426320,2138.78,2138.78,2137.84,2138.31,135848.0
1741426380,2138.31,2139.72,2138.01,2139.3,225560.0
1741426440,2139.34,2141.15,2139.34,2140.87,98756.0
1741426500,2141.03,2141.24,2140.37,2140.48,168376.0
1741426560,2140.54,2140.54,2139.72,2139.8,82296.0
1741426620,2139.8,2139.86,2138.35,2138.4,101850.0
1741426680,2138.4,2138.68,2137.61,2137.82,127376.0
1741426740,2137.82,2138.15,2136.56,2137.73,372760.0
1741426800,2137.73,2137.89,2135.81,2136.27,117628.0
1741426860,2136.27,2136.32,2135.07,2135.65,314510.0
1741426920,2135.49,2136.11,2135.36,2135.43,62458.0
1741426980,2135.43,2135.76,2132.89,2133.32,413562.0
1741427040,2133.2,2133.57,2131.61,2132.38,268832.0
1741427100,2132.33,2134.2,2131.64,2133.51,408694.0
1741427160,2133.51,2133.51,2131.88,2131.88,137832.0
1741427220,2131.77,2131.77,2130.02,2130.03,297858.0
1741427280,2130.03,2130.77,2128.89,2128.89,522368.0
1741427340,2128.89,2130.75,2127.57,2128.84,470188.0
1741427400,2128.84,2129.73,2128.48,2129.38,235754.0
1741427460,2129.33,2130.89,2126.86,2126.86,388486.0
1741427520,2126.92,2128.05,2125.86,2127.45,669702.0
1741427580,2127.51,2127.89,2125.81,2125.86,557638.0
1741427640,2125.78,2127.12,2125.56,2125.86,937092.0
1741427700,2125.73,2127.67,2125.73,2126.6,1220292.0
1741427760,2126.6,2127.93,2126.06,2126.07,281190.0
1741427820,2126.07,2126.52,2125.4,2125.4,437548.0
1741427880,2125.55,2128.2,2125.55,2127.8,235914.0
1741427940,2127.79,2129.31,2127.38,2128.64,280216.0
1741428000,2128.64,2129.49,2128.63,2129.3,211162.0
1741428060,2129.33,2130.74,2129.3,2130.18,314972.0
1741428120,2130.15,2130.9,2130.1,2130.74,213726.0
1741428180,2130.64,2131.49,2130.57,2131.03,186196.0
1741428240,2131.03,2132.4,2131.03,2131.86,160054.0
1741428300,2131.66,2132.78,2131.6,2131.61,224668.0
1741428360,2131.55,2132.16,2130.51,2130.88,149844.0
1741428420,2131.06,2131.26,2128.31,2128.88,169438.0
1741428480,2128.88,2130.62,2128.88,2130.62,104432.0
1741428540,2130.68,2132.93,2130.68,2132.64,311438.0
1741428600,2132.64,2132.65,2130.76,2130.76,109808.0
1741428660,2130.76,2131.44,2130.39,2130.58,169344.0
1741428720,2130.58,2130.69,2128.54,2128.55,301442.0
1741428780,2128.55,2128.55,2126.69,2127.33,186720.0
1741428840,2127.33,2128.66,2126.77,2128.45,143718.0
1741428900,2128.05,2131.99,2128.05,2131.54,263432.0
1741428960,2130.87,2131.78,2128.84,2128.85,181540.0
1741429020,2128.85,2130.82,2128.7,2130.14,120074.0
1741429080,2130.14,2132.31,2130.14,2132.22,114392.0
1741429140,2132.24,2132.29,2130.13,2130.13,177188.0
1741429200,2129.95,2130.18,2129.39,2129.41,179482.0
1741429260,2129.64,2130.99,2128.84,2130.2,249874.0
1741429320,2130.2,2131.39,2130.2,2131.09,86910.0
1741429380,2130.81,2131.88,2130.8,2131.88,110354.0
1741429440,2132.18,2132.99,2131.88,2132.74,143154.0
1741429500,2132.74,2134.22,2132.74,2134.22,195954.0
1741429560,2134.27,2135.31,2134.26,2135.16,214968.0
1741429620,2135.01,2135.01,2134.33,2134.34,106580.0
1741429680,2134.34,2135.48,2134.27,2135.47,129456.0
1741429740,2135.47,2136.47,2134.99,2136.47,114932.0
1741429800,2136.86,2137.3,2135.47,2136.78,353962.0
1741429860,2136.78,2137.49,2135.17,2137.3,239500.0
1741429920,2137.06,2137.06,2136.34,2136.47,211202.0
1741429980,2136.42,2136.46,2134.82,2134.87,206290.0
1741430040,2134.81,2135.71,2134.48,2135.7,146722.0
1741430100,2135.71,2137.12,2135.23,2136.98,396632.0
1741430160,2136.97,2137.0,2135.77,2135.9,150990.0
1741430220,2135.9,2135.96,2134.31,2134.96,111864.0
1741430280,2134.96,2135.84,2134.96,2135.62,70828.0
1741430340,2135.62,2136.76,2135.26,2135.47,103888.0
1741430400,2135.59,2137.34,2135.59,2136.97,230062.0
1741430460,2136.97,2138.45,2136.8,2138.44,245902.0
1741430520,2138.44,2139.25,2137.88,2138.22,303562.0
1741430580,2138.22,2138.39,2137.06,2138.22,238934.0
1741430640,2138.22,2139.01,2137.88,2138.95,154986.0
1741430700,2138.9,2139.5,2138.1,2139.02,166972.0
1741430760,2139.02,2139.32,2138.0,2138.01,161502.0
1741430820,2138.01,2138.61,2137.72,2138.61,113594.0
1741430880,2138.61,2139.4,2138.1,2139.27,239928.0
1741430940,2139.27,2139.8,2139.27,2139.28,111652.0
1741431000,2139.28,2139.96,2138.76,2139.12,454106.0
1741431060,2139.12,2139.73,2138.27,2138.33,168046.0
1741431120,2138.33,2138.86,2138.01,2138.16,118788.0
1741431180,2138.16,2138.16,2135.92,2136.94,204694.0
1741431240,2136.94,2138.16,2136.69,2138.03,175132.0
1741431300,2138.03,2138.2,2137.64,2137.99,74374.0
1741431360,2137.99,2139.28,2137.67,2137.86,127922.0
1741431420,2137.86,2139.65,2137.8,2139.22,62224.0
1741431480,2139.22,2139.6,2138.61,2139.22,75858.0
1741431540,2139.22,2139.35,2138.29,2138.66,65436.0
1741431600,2138.85,2138.85,2136.59,2136.59,157700.0
1741431660,2136.59,2137.58,2136.27,2136.6,159784.0
1741431720,2136.59,2136.59,2135.15,2135.39,239014.0
1741431780,2135.39,2135.43,2133.67,2133.67,142040.0
1741431840,2133.88,2134.92,2133.19,2134.92,227874.0
1741431900,2135.02,2135.52,2134.27,2135.38,128222.0
1741431960,2135.38,2135.97,2135.21,2135.96,74226.0
1741432020,2136.21,2136.61,2133.3,2133.5,110984.0
1741432080,2133.24,2133.24,2131.72,2132.36,343474.0
1741432140,2132.36,2132.95,2132.21,2132.8,139848.0
1741432200,2133.48,2133.98,2130.66,2131.36,441370.0
1741432260,2131.36,2132.88,2129.24,2129.4,493608.0
1741432320,2129.82,2131.97,2128.94,2131.91,670088.0
1741432380,2131.65,2132.69,2131.11,2132.68,222656.0
1741432440,2132.68,2132.97,2131.7,2132.35,170282.0
1741432500,2132.21,2132.39,2130.86,2131.45,165012.0
1741432560,2131.45,2133.93,2131.45,2133.93,138674.0
1741432620,2133.93,2134.23,2132.62,2132.92,202786.0
1741432680,2132.89,2132.89,2129.06,2129.1,345538.0
1741432740,2129.09,2129.95,2126.48,2129.51,566478.0
1741432800,2129.51,2131.06,2127.84,2130.07,356294.0
1741432860,2130.2,2132.86,2130.2,2132.22,249902.0
1741432920,2132.26,2132.7,2130.78,2131.54,61470.0
1741432980,2131.54,2131.95,2130.97,2131.72,107014.0
1741433040,2131.89,2132.8,2131.01,2131.83,103308.0
1741433100,2131.93,2133.32,2131.68,2133.18,124746.0
1741433160,2133.14,2133.43,2132.05,2132.06,100944.0
1741433220,2132.31,2132.44,2130.16,2132.1,184882.0
1741433280,2132.1,2133.56,2132.09,2133.56,67360.0
1741433340,2133.51,2133.76,2132.72,2133.35,95834.0
1741433400,2133.35,2135.36,2133.1,2135.24,296064.0
1741433460,2135.28,2136.83,2134.69,2136.06,215790.0
1741433520,2135.99,2136.47,2135.51,2136.31,217906.0
1741433580,2136.31,2137.12,2136.31,2137.03,208074.0
1741433640,2137.03,2137.76,2136.07,2136.08,529536.0
1741433700,2136.08,2136.32,2133.31,2133.93,413282.0
1741433760,2133.86,2133.86,2128.49,2129.8,777758.0
1741433820,2129.8,2131.49,2128.17,2131.17,332376.0
1741433880,2131.64,2132.7,2130.01,2131.87,336364.0
1741433940,2131.95,2132.12,2128.51,2128.51,443078.0
1741434000,2128.3,2129.99,2128.23,2129.11,290402.0
1741434060,2128.67,2129.38,2126.17,2126.43,726986.0
1741434120,2126.48,2129.22,2126.48,2128.87,347566.0
1741434180,2128.98,2130.42,2128.63,2130.41,311302.0
1741434240,2130.06,2131.23,2129.1,2131.23,122076.0
1741434300,2131.23,2133.47,2130.31,2132.53,280696.0
1741434360,2132.41,2132.91,2131.23,2131.58,247944.0
1741434420,2131.58,2132.32,2129.27,2129.27,239742.0
1741434480,2129.21,2129.83,2127.14,2129.02,540922.0
1741434540,2128.85,2130.23,2128.82,2129.74,340542.0
1741434600,2129.29,2131.16,2128.88,2131.16,302424.0
1741434660,2131.48,2133.99,2131.24,2133.8,611446.0
1741434720,2133.8,2134.8,2133.28,2134.8,270994.0
1741434780,2135.17,2136.35,2134.81,2135.75,489210.0
1741434840,2137.12,2138.32,2135.7,2136.57,1060834.0
1741434900,2136.57,2138.24,2135.59,2138.24,364098.0
1741434960,2138.24,2139.07,2137.27,2137.8,444536.0
1741435020,2137.84,2141.49,2137.84,2141.07,787042.0
1741435080,2141.07,2141.07,2138.8,2139.85,275596.0
1741435140,2139.85,2140.89,2139.58,2140.89,287566.0
1741435200,2140.89,2143.28,2140.89,2142.96,846616.0
1741435260,2143.24,2145.0,2143.24,2144.57,1251620.0
1741435320,2144.57,2147.93,2144.32,2147.91,1131960.0
1741435380,2147.42,2149.38,2144.53,2147.28,873796.0
1741435440,2147.07,2147.07,2143.64,2145.29,491280.0
1741435500,2145.29,2146.99,2145.12,2145.76,424500.0
1741435560,2145.76,2146.5,2142.14,2142.14,1567418.0
1741435620,2141.92,2143.43,2140.64,2141.57,714510.0
1741435680,2141.58,2142.84,2140.71,2140.71,304980.0
1741435740,2140.93,2140.93,2136.95,2137.67,1088458.0
1741435800,2137.82,2138.71,2136.97,2137.98,954580.0
1741435860,2138.0,2140.91,2137.56,2139.41,363178.0
1741435920,2139.51,2142.56,2139.51,2142.56,371326.0
1741435980,2142.44,2145.82,2142.28,2145.81,624942.0
1741436040,2145.81,2147.4,2145.64,2146.41,469660.0
1741436100,2146.47,2147.72,2146.31,2147.54,405702.0
1741436160,2147.54,2147.6,2143.82,2145.28,337390.0
1741436220,2145.09,2149.33,2143.75,2149.26,814770.0
1741436280,2148.85,2161.77,2148.85,2160.62,3375316.0
1741436340,2160.51,2160.51,2154.18,2159.03,3559992.0
1741436400,2158.07,2158.95,2154.83,2154.83,968126.0
1741436460,2154.72,2156.92,2154.05,2155.1,1046880.0
1741436520,2155.51,2161.09,2155.51,2161.09,1304832.0
1741436580,2161.03,2164.8,2158.95,2159.94,1681852.0
1741436640,2160.64,2162.62,2158.89,2159.62,1210664.0
1741436700,2159.16,2161.99,2157.71,2161.34,1134490.0
1741436760,2161.37,2165.3,2161.19,2162.99,755558.0
1741436820,2162.86,2162.86,2160.01,2160.75,1125622.0
1741436880,2160.73,2162.14,2159.53,2161.72,773666.0
1741436940,2161.63,2161.63,2158.59,2160.18,466956.0
1741437000,2159.5,2160.57,2158.07,2160.39,408092.0
1741437060,2159.85,2159.94,2156.14,2156.14,843688.0
1741437120,2155.99,2157.38,2155.53,2156.4,333760.0
1741437180,2156.53,2156.93,2155.34,2156.64,493518.0
1741437240,2156.66,2162.01,2156.66,2161.76,534366.0
1741437300,2161.97,2167.81,2161.97,2166.99,1820580.0
1741437360,2166.72,2166.72,2163.27,2164.11,939388.0
1741437420,2164.11,2164.43,2163.07,2163.67,298300.0
1741437480,2163.39,2164.4,2162.14,2164.07,595252.0
1741437540,2164.2,2165.47,2163.17,2164.78,476486.0
1741437600,2164.65,2167.64,2164.65,2166.89,958664.0
1741437660,2166.89,2167.2,2164.31,2166.2,478138.0
1741437720,2166.38,2166.5,2163.83,2166.48,600348.0
1741437780,2166.17,2166.65,2164.72,2165.04,555318.0
1741437840,2165.04,2166.53,2164.77,2165.18,255584.0
1741437900,2164.73,2167.93,2164.73,2166.32,633024.0
1741437960,2166.33,2166.33,2161.75,2162.61,931816.0
1741438020,2162.61,2163.13,2161.12,2161.19,441396.0
1741438080,2161.16,2164.27,2161.01,2164.06,397734.0
1741438140,2164.06,2164.06,2161.52,2161.6,260254.0
1741438200,2161.74,2162.07,2161.03,2161.68,196668.0
1741438260,2162.33,2163.19,2160.64,2162.82,487402.0
1741438320,2162.82,2166.86,2162.82,2166.64,316014.0
1741438380,2166.94,2170.53,2166.94,2170.11,1537544.0
1741438440,2170.2,2170.31,2169.11,2169.44,631636.0
1741438500,2169.44,2171.95,2169.14,2170.9,630070.0
1741438560,2170.9,2172.72,2168.01,2168.02,694846.0
1741438620,2168.04,2168.69,2167.26,2168.69,368622.0
1741438680,2168.69,2168.97,2168.15,2168.97,245294.0
1741438740,2168.87,2168.87,2167.07,2167.16,332358.0
1741438800,2167.43,2167.95,2166.1,2166.18,449944.0
1741438860,2166.52,2168.78,2165.24,2168.67,560564.0
1741438920,2168.81,2169.73,2167.74,2167.94,270144.0
1741438980,2167.93,2170.47,2166.95,2170.32,466364.0
1741439040,2170.41,2170.69,2168.78,2169.01,334104.0
1741439100,2169.18,2175.24,2168.85,2173.62,1782792.0
1741439160,2173.08,2173.97,2171.19,2171.77,804300.0
1741439220,2171.5,2171.51,2170.09,2171.1,328130.0
1741439280,2171.62,2171.83,2170.06,2170.09,255750.0
1741439340,2170.09,2170.36,2168.07,2170.36,545038.0
1741439400,2170.38,2171.28,2169.53,2170.23,872564.0
1741439460,2171.41,2172.83,2171.14,2172.83,294736.0
1741439520,2172.82,2173.1,2170.72,2171.1,236630.0
1741439580,2171.12,2171.97,2169.82,2169.82,160428.0
1741439640,2169.82,2169.82,2167.82,2168.01,308558.0
1741439700,2168.22,2169.11,2167.5,2168.22,376150.0
1741439760,2168.22,2168.8,2166.9,2168.53,390370.0
1741439820,2168.54,2170.81,2168.26,2170.81,1160382.0
1741439880,2170.66,2170.98,2167.95,2167.95,221992.0
1741439940,2167.89,2168.18,2166.27,2166.27,346466.0
1741440000,2166.19,2167.73,2166.19,2166.61,320626.0
1741440060,2166.67,2168.99,2166.01,2168.99,436332.0
1741440120,2168.99,2176.51,2168.99,2173.68,1147838.0
1741440180,2173.9,2177.1,2173.7,2174.96,606330.0
1741440240,2174.8,2179.09,2174.42,2178.14,914172.0
1741440300,2178.14,2182.33,2176.41,2181.23,2577894.0
1741440360,2181.3,2187.7,2179.75,2186.26,6712928.0
1741440420,2186.29,2186.74,2182.43,2184.8,1973706.0
1741440480,2184.66,2184.66,2182.22,2182.68,739338.0
1741440540,2182.68,2183.99,2181.84,2183.77,684752.0
1741440600,2183.77,2194.05,2183.77,2191.29,2586516.0
1741440660,2190.9,2195.98,2188.58,2188.58,3046564.0
1741440720,2188.69,2198.95,2187.77,2191.08,3460868.0
1741440780,2190.95,2191.65,2189.11,2189.89,861824.0
1741440840,2189.89,2192.82,2189.01,2192.09,822640.0
1741440900,2192.06,2194.57,2191.36,2193.31,953452.0
1741440960,2193.31,2193.31,2190.31,2190.44,718948.0
1741441020,2190.38,2190.38,2187.11,2187.32,1366470.0
1741441080,2187.22,2187.22,2185.6,2186.92,941256.0
1741441140,2187.03,2187.2,2185.36,2185.59,647954.0
1741441200,2185.85,2187.18,2184.07,2184.07,1076752.0
1741441260,2183.77,2184.68,2183.06,2183.24,1263424.0
1741441320,2183.24,2184.75,2181.45,2184.11,840128.0
1741441380,2184.29,2185.6,2183.81,2185.39,339788.0
1741441440,2185.42,2185.52,2183.72,2185.47,363856.0
1741441500,2185.47,2188.41,2184.96,2185.19,706010.0
1741441560,2185.19,2185.19,2181.52,2183.15,944866.0
1741441620,2183.04,2183.65,2182.06,2183.0,344048.0
1741441680,2182.99,2182.99,2180.33,2181.3,1110588.0
1741441740,2181.43,2183.19,2181.43,2182.45,552200.0
1741441800,2182.76,2185.45,2182.76,2184.53,895152.0
1741441860,2184.53,2187.61,2184.49,2187.61,530002.0
1741441920,2187.61,2190.77,2187.46,2188.93,1548770.0
1741441980,2189.61,2189.75,2187.9,2189.55,355164.0
1741442040,2189.37,2189.93,2188.44,2188.86,421162.0
1741442100,2188.69,2193.3,2187.77,2191.79,844460.0
1741442160,2191.79,2193.76,2190.45,2190.51,802938.0
1741442220,2190.48,2190.51,2187.59,2188.97,719146.0
1741442280,2188.97,2189.87,2187.7,2187.7,374306.0
1741442340,2187.7,2189.99,2187.26,2189.26,184212.0
1741442400,2189.3,2192.94,2189.06,2192.4,629900.0
1741442460,2192.4,2192.74,2188.48,2188.48,495828.0
1741442520,2188.59,2190.2,2186.59,2187.07,1021006.0
1741442580,2186.89,2188.27,2186.45,2187.52,426348.0
1741442640,2187.52,2188.35,2187.45,2187.99,298326.0
1741442700,2187.99,2191.61,2187.99,2191.6,700288.0
1741442760,2191.64,2194.71,2190.12,2194.22,1227806.0
1741442820,2194.25,2194.28,2191.41,2192.44,458936.0
1741442880,2192.45,2192.94,2190.29,2190.8,435338.0
1741442940,2190.56,2190.56,2188.22,2188.4,323430.0
1741443000,2188.4,2189.3,2187.84,2187.84,706498.0
1741443060,2187.36,2187.65,2185.89,2186.9,478826.0
1741443120,2186.11,2186.38,2183.45,2183.45,393242.0
1741443180,2183.55,2186.51,2183.55,2185.02,965384.0
1741443240,2185.02,2185.68,2184.09,2185.68,458894.0
1741443300,2185.68,2186.62,2184.91,2184.91,562070.0
1741443360,2184.35,2184.89,2182.06,2182.16,640134.0
1741443420,2181.98,2183.82,2180.64,2181.01,806396.0
1741443480,2181.01,2183.25,2180.81,2182.07,562422.0
1741443540,2181.92,2184.21,2181.64,2181.92,247566.0
1741443600,2182.34,2184.03,2182.01,2182.21,448312.0
1741443660,2181.84,2181.84,2178.32,2178.53,1418672.0
1741443720,2178.4,2180.69,2176.93,2179.58,991112.0
1741443780,2179.46,2181.83,2178.63,2180.91,477764.0
1741443840,2180.74,2180.74,2178.84,2179.31,406380.0
1741443900,2179.07,2182.94,2179.07,2180.61,547476.0
1741443960,2180.79,2182.37,2180.2,2180.21,339018.0
1741444020,2180.27,2181.0,2180.01,2180.94,257584.0
1741444080,2180.94,2182.58,2180.6,2181.44,313756.0
1741444140,2181.27,2183.11,2181.18,2181.78,247804.0
1741444200,2181.68,2181.68,2179.47,2179.68,307572.0
1741444260,2179.68,2180.99,2178.2,2179.98,379570.0
1741444320,2179.98,2182.18,2179.24,2181.85,294998.0
1741444380,2181.85,2184.43,2181.31,2184.43,365546.0
1741444440,2184.43,2185.59,2183.84,2184.65,415374.0
1741444500,2184.65,2186.1,2183.54,2185.94,587738.0
1741444560,2185.94,2186.85,2185.22,2186.57,319012.0
1741444620,2186.64,2186.64,2183.14,2183.57,712062.0
1741444680,2183.51,2184.0,2181.86,2183.99,188008.0
1741444740,2183.92,2185.64,2183.86,2185.61,118210.0
1741444800,2185.6,2186.32,2185.32,2186.23,195958.0
1741444860,2186.23,2188.27,2186.07,2187.28,633864.0
1741444920,2187.28,2187.97,2184.97,2186.12,384148.0
1741444980,2186.13,2186.13,2184.78,2184.78,128540.0
1741445040,2184.39,2184.68,2183.32,2184.04,200550.0
1741445100,2184.04,2184.16,2182.55,2182.69,202064.0
1741445160,2182.69,2184.23,2181.61,2181.7,250568.0
1741445220,2181.85,2182.68,2181.27,2182.1,354840.0
1741445280,2181.55,2182.05,2180.14,2181.46,417532.0
1741445340,2181.46,2181.95,2179.08,2179.88,238448.0
1741445400,2179.88,2179.88,2176.25,2177.57,1030790.0
1741445460,2177.61,2177.99,2174.66,2175.57,2087388.0
1741445520,2175.57,2177.14,2174.8,2177.14,494182.0
1741445580,2177.49,2178.93,2177.48,2178.6,316026.0
1741445640,2178.6,2179.4,2177.18,2177.99,321830.0
1741445700,2177.99,2179.03,2177.44,2177.99,410082.0
1741445760,2177.99,2177.99,2175.11,2175.11,311184.0
1741445820,2174.71,2177.28,2174.71,2176.84,328512.0
1741445880,2176.84,2179.15,2176.41,2177.7,286230.0
1741445940,2177.76,2178.65,2176.92,2178.01,743188.0
1741446000,2177.96,2177.96,2174.59,2174.59,402406.0
1741446060,2175.11,2175.82,2173.77,2173.91,515016.0
1741446120,2173.91,2175.65,2173.24,2175.26,520840.0
1741446180,2175.26,2175.27,2172.84,2173.66,331606.0
1741446240,2173.66,2173.66,2171.44,2171.95,680080.0
1741446300,2171.57,2172.61,2168.82,2169.28,2247742.0
1741446360,2169.13,2170.22,2167.1,2170.22,1316826.0
1741446420,2170.22,2171.63,2170.22,2170.4,326498.0
1741446480,2170.4,2174.69,2170.4,2173.01,467964.0
1741446540,2173.01,2174.47,2172.42,2174.05,432498.0
1741446600,2174.05,2174.48,2173.34,2173.89,168984.0
1741446660,2173.85,2174.04,2171.03,2171.16,460990.0
1741446720,2171.16,2172.03,2169.22,2170.67,359826.0
1741446780,2170.57,2173.84,2169.76,2173.51,329196.0
1741446840,2173.51,2174.15,2172.3,2173.99,239754.0
1741446900,2173.96,2175.57,2173.9,2175.01,376542.0
1741446960,2175.23,2175.35,2172.58,2172.71,175222.0
1741447020,2172.71,2172.82,2171.32,2172.8,364760.0
1741447080,2172.89,2175.07,2172.89,2174.89,247218.0
1741447140,2174.37,2176.45,2174.31,2176.14,317340.0
1741447200,2176.23,2176.5,2174.92,2176.39,293826.0
1741447260,2176.39,2178.52,2176.38,2176.39,639732.0
1741447320,2176.39,2177.88,2175.6,2177.46,197256.0
1741447380,2177.46,2178.0,2175.78,2176.07,190492.0
1741447440,2176.18,2176.85,2174.7,2175.82,130756.0
1741447500,2175.82,2177.55,2175.68,2175.82,483936.0
1741447560,2175.83,2177.99,2175.83,2177.99,126288.0
1741447620,2177.99,2180.29,2177.78,2177.94,588750.0
1741447680,2177.91,2181.08,2177.72,2180.64,267060.0
1741447740,2180.64,2184.58,2180.22,2184.58,570058.0
1741447800,2184.21,2189.53,2182.37,2189.53,1415348.0
1741447860,2189.61,2190.68,2184.51,2184.56,2106282.0
1741447920,2184.56,2185.3,2182.84,2183.62,414136.0
1741447980,2183.57,2184.57,2181.86,2183.0,480258.0
1741448040,2183.0,2183.93,2183.0,2183.44,229016.0
1741448100,2183.77,2185.86,2183.33,2185.86,228884.0
1741448160,2185.86,2185.86,2183.77,2183.77,216878.0
1741448220,2182.94,2182.94,2182.01,2182.07,216894.0
1741448280,2182.07,2182.89,2181.01,2182.25,594514.0
1741448340,2182.25,2184.17,2181.99,2183.15,216694.0
1741448400,2183.15,2183.91,2182.47,2183.08,227260.0
1741448460,2183.02,2183.32,2181.35,2182.67,147676.0
1741448520,2182.67,2182.99,2182.3,2182.3,209098.0
1741448580,2182.36,2184.82,2182.3,2184.31,134660.0
1741448640,2184.12,2184.19,2183.18,2183.49,104616.0
1741448700,2183.44,2183.44,2181.08,2181.77,259714.0
1741448760,2181.6,2182.74,2181.3,2182.69,94708.0
1741448820,2182.86,2184.89,2182.55,2184.8,191864.0
1741448880,2184.8,2186.25,2184.21,2185.76,139378.0
1741448940,2185.26,2185.4,2183.61,2183.61,156564.0
1741449000,2183.39,2185.26,2183.33,2183.82,133384.0
1741449060,2184.11,2185.25,2183.73,2184.49,169504.0
1741449120,2184.34,2185.13,2183.53,2184.28,138594.0
1741449180,2184.28,2185.23,2183.15,2183.16,141266.0
1741449240,2183.16,2183.83,2182.04,2182.06,106012.0
1741449300,2182.06,2182.06,2179.48,2180.41,564764.0
1741449360,2180.41,2180.81,2179.82,2180.43,218704.0
1741449420,2180.43,2180.94,2180.02,2180.09,181080.0
1741449480,2180.09,2180.72,2179.11,2179.72,193814.0
1741449540,2179.86,2180.78,2179.86,2180.4,397292.0
1741449600,2180.4,2180.77,2178.85,2178.85,245524.0
1741449660,2179.04,2181.81,2179.04,2181.34,235578.0
1741449720,2181.26,2182.46,2180.72,2180.99,230432.0
1741449780,2180.99,2181.22,2180.49,2181.02,180430.0
1741449840,2181.03,2181.47,2180.35,2180.89,229926.0
1741449900,2180.71,2180.71,2177.03,2177.11,727494.0
1741449960,2177.11,2177.97,2177.1,2177.97,185164.0
1741450020,2178.21,2179.22,2177.22,2177.22,271724.0
1741450080,2177.63,2177.94,2175.1,2175.35,481642.0
1741450140,2175.31,2175.74,2173.46,2174.37,796892.0
1741450200,2174.32,2174.39,2171.68,2171.89,556662.0
1741450260,2171.87,2174.65,2171.87,2174.65,648250.0
1741450320,2174.63,2174.72,2173.14,2173.7,237798.0
1741450380,2173.7,2176.88,2173.32,2175.68,272402.0
1741450440,2175.37,2176.68,2174.64,2176.68,165240.0
1741450500,2176.56,2176.99,2172.97,2173.74,265754.0
1741450560,2174.13,2174.48,2170.53,2171.01,495246.0
1741450620,2171.31,2173.59,2170.59,2173.35,353598.0
1741450680,2173.35,2174.7,2171.62,2172.85,219530.0
1741450740,2172.61,2173.0,2168.96,2168.96,184266.0
1741450800,2168.52,2170.59,2165.39,2165.39,2031764.0
1741450860,2165.39,2166.93,2161.36,2166.44,2374382.0
1741450920,2166.13,2168.68,2165.81,2168.17,704954.0
1741450980,2168.07,2168.94,2167.22,2168.07,492212.0
1741451040,2168.07,2168.25,2165.96,2166.39,409234.0
1741451100,2166.36,2166.36,2161.59,2164.15,1288720.0
1741451160,2164.15,2165.69,2160.74,2160.74,1237566.0
1741451220,2161.15,2164.09,2161.15,2162.06,819228.0
1741451280,2162.06,2164.45,2161.49,2162.71,792600.0
1741451340,2162.62,2166.47,2161.73,2166.38,490974.0
1741451400,2166.03,2166.03,2164.48,2165.11,372528.0
1741451460,2164.93,2168.66,2163.76,2167.28,770732.0
1741451520,2167.04,2171.43,2167.04,2171.27,856772.0
1741451580,2171.43,2173.23,2170.72,2173.22,645498.0
1741451640,2173.15,2173.47,2170.34,2173.32,334714.0
1741451700,2173.51,2176.89,2173.29,2174.39,674092.0
1741451760,2174.23,2176.53,2173.47,2176.03,357634.0
1741451820,2175.87,2177.93,2175.8,2176.56,414424.0
1741451880,2176.69,2178.0,2176.1,2177.98,531568.0
1741451940,2177.98,2178.82,2177.37,2178.18,375582.0
1741452000,2178.06,2178.32,2176.73,2177.58,270320.0
1741452060,2177.53,2177.54,2175.32,2177.37,282658.0
1741452120,2177.22,2178.99,2175.49,2175.49,194876.0
1741452180,2175.61,2177.77,2175.17,2177.58,205442.0
1741452240,2177.71,2180.69,2177.7,2180.07,579190.0
1741452300,2180.11,2182.0,2179.42,2181.86,996782.0
1741452360,2181.99,2182.06,2179.07,2179.07,527406.0
1741452420,2179.25,2180.23,2178.24,2178.51,426262.0
1741452480,2178.28,2178.28,2176.98,2177.82,379782.0
1741452540,2177.55,2178.28,2176.28,2176.86,517152.0
1741452600,2176.6,2178.72,2176.6,2178.64,427886.0
1741452660,2178.65,2179.58,2178.19,2179.57,356414.0
1741452720,2179.68,2182.5,2179.68,2182.48,1725558.0
1741452780,2182.51,2187.26,2182.51,2186.48,1744416.0
1741452840,2186.11,2197.84,2185.94,2195.04,6397714.0
1741452900,2194.58,2195.16,2190.64,2190.77,1746036.0
1741452960,2190.5,2191.39,2188.9,2188.9,548104.0
1741453020,2188.91,2189.87,2188.52,2188.52,288278.0
1741453080,2188.65,2188.65,2187.39,2188.06,310412.0
1741453140,2188.06,2189.19,2188.06,2189.19,153062.0
1741453200,2189.19,2189.64,2187.62,2187.62,405566.0
1741453260,2187.58,2189.85,2187.57,2189.67,337932.0
1741453320,2189.93,2190.47,2185.87,2186.4,491234.0
1741453380,2186.54,2186.61,2183.25,2183.25,572036.0
1741453440,2183.14,2184.01,2182.66,2183.89,431088.0
1741453500,2183.89,2186.17,2183.04,2183.18,316694.0
1741453560,2183.18,2184.45,2182.17,2184.45,358866.0
1741453620,2184.56,2185.78,2182.55,2182.97,315312.0
1741453680,2183.35,2184.63,2182.8,2184.41,208548.0
1741453740,2184.52,2185.0,2182.04,2184.25,418204.0
1741453800,2184.24,2184.95,2182.96,2182.96,248300.0
1741453860,2182.87,2183.3,2179.55,2183.01,1128470.0
1741453920,2183.01,2185.89,2181.98,2185.82,649462.0
1741453980,2185.32,2188.81,2185.31,2186.47,1794368.0
1741454040,2186.08,2187.95,2185.81,2186.89,349554.0
1741454100,2186.89,2191.67,2185.87,2191.67,2933654.0
1741454160,2191.67,2196.35,2191.67,2194.03,2557670.0
1741454220,2194.51,2197.51,2192.82,2192.82,1217776.0
1741454280,2192.93,2208.09,2192.17,2207.88,5852440.0
1741454340,2207.43,2213.29,2200.57,2207.28,6146436.0
1741454400,2207.76,2214.97,2206.72,2214.01,3065990.0
1741454460,2216.41,2217.56,2209.43,2209.96,4298012.0
1741454520,2209.57,2210.69,2205.3,2205.38,1297178.0
1741454580,2205.37,2206.24,2203.49,2205.03,1150930.0
1741454640,2204.82,2208.5,2204.28,2206.84,764126.0
1741454700,2206.84,2206.84,2203.1,2205.18,509062.0
1741454760,2205.35,2207.5,2203.11,2206.89,675684.0
1741454820,2207.72,2209.65,2207.72,2208.76,782944.0
1741454880,2208.58,2209.76,2208.16,2208.59,713972.0
1741454940,2208.59,2209.21,2205.55,2206.39,552240.0
1741455000,2205.95,2208.32,2205.95,2207.56,1080006.0
1741455060,2207.07,2214.26,2206.47,2211.5,1043076.0
1741455120,2211.06,2211.71,2208.75,2209.93,810400.0
1741455180,2209.46,2216.76,2209.46,2215.52,1019282.0
1741455240,2214.83,2215.8,2212.76,2214.69,630432.0
1741455300,2214.69,2215.3,2209.07,2210.2,2406300.0
1741455360,2209.56,2210.53,2207.88,2208.35,454086.0
1741455420,2208.2,2211.5,2206.64,2211.5,773618.0
1741455480,2211.5,2211.75,2209.58,2210.62,332016.0
1741455540,2210.62,2212.02,2209.02,2209.02,510624.0
1741455600,2209.02,2210.52,2207.32,2207.83,375158.0
1741455660,2207.5,2207.5,2205.49,2205.49,1362622.0
1741455720,2205.49,2207.0,2204.82,2205.93,595248.0
1741455780,2205.93,2206.08,2203.53,2203.53,448530.0
1741455840,2203.53,2204.17,2201.7,2204.07,880994.0
1741455900,2204.07,2206.3,2202.63,2202.63,514428.0
1741455960,2203.02,2204.75,2202.45,2202.7,283030.0
1741456020,2202.7,2205.22,2201.88,2203.88,332304.0
1741456080,2204.07,2205.3,2202.01,2202.02,357700.0
1741456140,2202.33,2202.85,2200.46,2200.59,458476.0
1741456200,2200.59,2203.2,2200.59,2201.79,439610.0
1741456260,2201.79,2202.6,2200.28,2201.64,255656.0
1741456320,2201.64,2202.25,2201.22,2202.05,278730.0
1741456380,2202.05,2202.21,2198.62,2198.97,819674.0
1741456440,2199.05,2200.09,2199.05,2199.99,383654.0
1741456500,2199.99,2200.24,2198.53,2198.93,380326.0
1741456560,2198.87,2199.74,2197.68,2198.81,362136.0
1741456620,2198.81,2199.28,2198.11,2198.25,286284.0
1741456680,2198.25,2199.06,2198.03,2198.41,305276.0
1741456740,2198.31,2198.51,2197.89,2198.11,181254.0
1741456800,2198.07,2199.3,2196.4,2196.86,490644.0
1741456860,2197.31,2197.82,2195.98,2196.05,319278.0
1741456920,2196.14,2202.01,2196.14,2201.9,474140.0
1741456980,2201.76,2202.48,2200.07,2200.07,403148.0
1741457040,2199.72,2200.39,2198.93,2200.06,249556.0
1741457100,2200.06,2201.12,2198.9,2200.96,227610.0
1741457160,2200.96,2201.2,2200.85,2200.92,158922.0
1741457220,2200.92,2205.32,2200.92,2204.85,713348.0
1741457280,2204.8,2204.8,2202.11,2202.78,278714.0
1741457340,2202.78,2202.79,2198.39,2200.1,602108.0
1741457400,2200.1,2200.39,2199.6,2200.0,315228.0
1741457460,2200.2,2200.28,2198.13,2198.19,196908.0
1741457520,2198.2,2199.1,2197.02,2197.89,393902.0
1741457580,2197.89,2197.89,2195.64,2195.67,657774.0
1741457640,2195.67,2197.23,2195.45,2196.58,347584.0
1741457700,2196.58,2198.21,2194.69,2196.86,517636.0
1741457760,2196.66,2196.66,2194.27,2194.28,208572.0
1741457820,2194.33,2196.3,2194.33,2195.35,268782.0
1741457880,2195.35,2196.1,2195.35,2196.1,73826.0
1741457940,2196.09,2198.32,2195.64,2198.11,355880.0
1741458000,2197.95,2198.76,2197.48,2197.83,260258.0
1741458060,2197.7,2197.85,2194.81,2195.64,395542.0
1741458120,2195.38,2195.49,2193.19,2194.74,502340.0
1741458180,2195.3,2196.64,2194.96,2196.39,216834.0
1741458240,2196.39,2197.24,2195.61,2195.61,154126.0
1741458300,2196.05,2197.58,2196.05,2196.44,233028.0
1741458360,2196.44,2198.28,2196.44,2198.28,270376.0
1741458420,2198.28,2199.6,2198.01,2199.06,260562.0
1741458480,2199.06,2199.69,2198.71,2199.69,281620.0
1741458540,2199.69,2202.42,2199.53,2199.53,660518.0
1741458600,2199.54,2202.57,2199.54,2202.42,427840.0
1741458660,2202.42,2203.08,2201.82,2201.82,235602.0
1741458720,2201.82,2203.0,2201.18,2202.49,333830.0
1741458780,2202.49,2203.41,2202.32,2202.57,127204.0
1741458840,2202.57,2202.95,2200.22,2200.76,283734.0
1741458900,2200.82,2201.62,2199.88,2200.43,217518.0
1741458960,2200.43,2202.64,2200.43,2202.6,122906.0
1741459020,2202.92,2204.8,2201.25,2201.25,494068.0
1741459080,2201.25,2202.23,2200.68,2200.72,161710.0
1741459140,2200.85,2201.52,2199.94,2200.86,388236.0
1741459200,2200.86,2203.18,2200.86,2203.18,208234.0
1741459260,2203.36,2207.18,2203.11,2206.4,845346.0
1741459320,2206.65,2206.99,2205.72,2205.81,254580.0
1741459380,2205.81,2205.95,2204.4,2205.18,118578.0
1741459440,2204.77,2206.83,2204.03,2206.34,261812.0
1741459500,2206.34,2206.34,2204.94,2205.28,166030.0
1741459560,2205.28,2206.99,2204.96,2206.01,195626.0
1741459620,2205.46,2208.65,2205.46,2208.26,414244.0
1741459680,2207.97,2208.3,2205.27,2206.03,203726.0
1741459740,2206.03,2206.59,2205.57,2206.5,162938.0
1741459800,2206.41,2208.61,2206.41,2207.29,394412.0
1741459860,2207.48,2208.28,2206.66,2207.93,154548.0
1741459920,2207.75,2212.26,2207.68,2210.58,1515302.0
1741459980,2210.58,2210.58,2208.71,2209.56,354438.0
1741460040,2209.5,2209.5,2207.78,2207.78,388842.0
1741460100,2207.78,2209.33,2207.57,2208.83,187884.0
1741460160,2208.83,2209.25,2207.7,2208.06,121478.0
1741460220,2207.94,2208.57,2206.88,2208.05,150788.0
1741460280,2208.29,2208.45,2207.51,2208.22,143826.0
1741460340,2208.22,2208.22,2206.79,2207.77,546898.0
1741460400,2207.98,2208.94,2205.02,2205.03,792274.0
1741460460,2205.03,2206.32,2204.36,2205.15,274606.0
1741460520,2205.15,2205.31,2204.18,2204.69,284098.0
1741460580,2204.69,2205.2,2204.03,2204.03,160954.0
1741460640,2204.03,2204.22,2202.15,2203.28,328822.0
1741460700,2202.63,2202.88,2200.83,2200.83,518502.0
1741460760,2201.04,2201.77,2199.82,2199.91,556126.0
1741460820,2199.86,2202.75,2199.85,2200.03,410766.0
1741460880,2200.21,2204.17,2200.21,2202.7,491688.0
1741460940,2202.69,2207.64,2202.69,2206.56,562224.0
1741461000,2206.64,2209.7,2206.64,2208.99,508122.0
1741461060,2208.99,2213.0,2208.99,2210.42,779538.0
1741461120,2210.35,2210.35,2208.77,2209.07,260624.0
1741461180,2209.07,2211.2,2208.84,2209.88,362980.0
1741461240,2209.84,2210.52,2207.81,2208.39,316268.0
1741461300,2208.39,2214.22,2207.94,2213.66,919966.0
1741461360,2214.01,2216.01,2209.85,2209.85,1359472.0
1741461420,2210.12,2211.11,2208.92,2209.98,836766.0
1741461480,2210.29,2213.53,2210.29,2213.3,262544.0
1741461540,2213.23,2214.34,2212.52,2213.78,337628.0
1741461600,2214.13,2216.23,2214.11,2215.11,429888.0
1741461660,2215.11,2215.47,2212.6,2212.6,434076.0
1741461720,2212.71,2214.6,2212.39,2214.37,213642.0
1741461780,2214.14,2214.14,2213.67,2213.68,102398.0
1741461840,2213.63,2216.2,2212.18,2216.2,523990.0
1741461900,2216.2,2220.07,2216.01,2216.57,1834940.0
1741461960,2216.62,2220.58,2216.57,2219.21,907408.0
1741462020,2219.12,2220.39,2217.03,2217.88,918578.0
1741462080,2217.88,2220.36,2217.22,2219.76,538202.0
1741462140,2219.75,2220.73,2217.89,2217.96,550314.0
1741462200,2218.01,2219.68,2217.61,2217.66,469164.0
1741462260,2217.84,2218.47,2215.47,2215.47,328044.0
1741462320,2215.34,2217.35,2215.05,2217.35,285822.0
1741462380,2217.29,2221.81,2216.33,2220.49,1100640.0
1741462440,2220.65,2221.77,2220.07,2221.77,345118.0
1741462500,2221.77,2221.77,2219.51,2221.3,430256.0
1741462560,2220.92,2226.15,2220.9,2223.23,2191982.0
1741462620,2223.13,2225.32,2221.57,2221.98,1403550.0
1741462680,2222.13,2223.59,2221.38,2222.43,320198.0
1741462740,2222.37,2224.08,2219.9,2219.93,414340.0
1741462800,2219.82,2220.53,2218.47,2218.48,512106.0
1741462860,2218.38,2219.99,2217.95,2219.12,697236.0
1741462920,2219.12,2219.94,2218.44,2218.64,104316.0
1741462980,2218.64,2220.0,2216.83,2219.53,498442.0
1741463040,2219.53,2219.53,2217.11,2218.82,191216.0
1741463100,2218.82,2219.09,2217.44,2217.47,182094.0
1741463160,2217.47,2219.37,2217.4,2218.89,173478.0
1741463220,2218.89,2219.42,2218.02,2218.15,111376.0
1741463280,2218.15,2227.8,2218.15,2224.07,2711614.0
1741463340,2223.85,2233.87,2223.3,2228.47,3141012.0
1741463400,2228.4,2230.05,2226.71,2226.71,1362274.0
1741463460,2226.29,2228.06,2225.26,2225.26,835856.0
1741463520,2225.16,2227.18,2224.52,2225.97,916040.0
1741463580,2225.72,2228.09,2225.4,2227.02,285946.0
1741463640,2226.81,2229.86,2226.74,2229.84,443600.0
1741463700,2229.57,2229.57,2226.31,2228.09,487872.0
1741463760,2228.13,2228.82,2225.64,2225.64,280258.0
1741463820,2225.42,2227.27,2224.64,2225.08,1608310.0
1741463880,2225.08,2225.57,2223.32,2224.63,485082.0
1741463940,2224.63,2224.84,2223.54,2223.73,227872.0
1741464000,2223.73,2225.0,2221.62,2221.62,532946.0
1741464060,2221.77,2222.46,2221.01,2221.49,278552.0
1741464120,2221.91,2222.31,2220.9,2221.18,240524.0
1741464180,2221.18,2221.64,2218.22,2221.28,481896.0
1741464240,2221.76,2221.97,2219.07,2219.51,345838.0
1741464300,2219.32,2220.39,2217.41,2220.19,496344.0
1741464360,2220.11,2220.99,2219.65,2220.92,436720.0
1741464420,2220.98,2220.98,2218.07,2219.73,251724.0
1741464480,2219.73,2220.48,2218.52,2219.88,348988.0
1741464540,2219.88,2222.0,2218.71,2220.49,302850.0
1741464600,2220.49,2221.25,2220.21,2220.9,214540.0
1741464660,2220.9,2221.25,2219.62,2221.14,164882.0
1741464720,2221.14,2221.14,2218.66,2219.78,281542.0
1741464780,2219.78,2220.33,2218.56,2219.1,170060.0
1741464840,2219.53,2222.0,2219.53,2222.0,230362.0
1741464900,2222.0,2222.76,2221.99,2222.72,226048.0
1741464960,2222.63,2222.74,2221.01,2221.15,243376.0
1741465020,2221.15,2221.45,2219.57,2219.57,106136.0
1741465080,2219.74,2219.9,2218.22,2219.29,205346.0
1741465140,2219.59,2220.99,2219.1,2219.61,291580.0
1741465200,2219.61,2219.89,2217.78,2217.78,158982.0
1741465260,2217.67,2218.1,2215.93,2218.06,410556.0
1741465320,2218.06,2219.34,2217.62,2218.03,123422.0
1741465380,2218.09,2219.51,2218.09,2218.54,116954.0
1741465440,2218.48,2218.65,2216.75,2216.95,115400.0
1741465500,2216.95,2217.89,2216.27,2217.89,239210.0
1741465560,2217.84,2218.03,2216.84,2217.62,90506.0
1741465620,2217.62,2218.51,2216.95,2217.27,52264.0
1741465680,2217.27,2217.28,2215.81,2216.6,147408.0
1741465740,2216.28,2216.95,2216.21,2216.95,185930.0
1741465800,2216.95,2219.51,2216.78,2219.5,236922.0
1741465860,2219.5,2219.5,2218.64,2219.11,192524.0
1741465920,2218.91,2220.75,2218.76,2219.09,174310.0
1741465980,2218.77,2220.07,2218.71,2220.07,75560.0
1741466040,2220.07,2220.07,2218.32,2218.32,70120.0
1741466100,2218.32,2219.25,2217.61,2219.01,204026.0
1741466160,2219.07,2219.12,2218.18,2218.94,72368.0
1741466220,2218.94,2219.01,2218.36,2218.79,52240.0
1741466280,2218.78,2218.9,2217.28,2217.56,78824.0
1741466340,2217.34,2218.99,2217.27,2218.03,120550.0
1741466400,2218.07,2218.97,2217.58,2218.97,81932.0
1741466460,2218.99,2219.26,2215.65,2215.71,134292.0
1741466520,2215.73,2217.07,2215.73,2216.86,105294.0
1741466580,2216.86,2216.89,2215.07,2215.07,286998.0
1741466640,2215.07,2215.32,2213.77,2214.96,583576.0
1741466700,2215.26,2215.33,2213.24,2213.44,218184.0
1741466760,2213.44,2215.01,2213.44,2214.94,204776.0
1741466820,2214.94,2215.5,2214.88,2215.48,181234.0
1741466880,2215.48,2217.51,2215.47,2217.5,153738.0
1741466940,2217.5,2218.31,2215.73,2215.73,237238.0
1741467000,2215.84,2216.4,2214.66,2214.73,161886.0
1741467060,2214.73,2214.94,2213.22,2214.22,180812.0
1741467120,2214.22,2215.01,2214.11,2214.27,198164.0
1741467180,2214.27,2214.44,2213.47,2214.35,90792.0
1741467240,2214.35,2215.5,2214.21,2214.37,129022.0
1741467300,2214.37,2215.0,2214.29,2214.52,70206.0
1741467360,2214.46,2214.61,2213.2,2214.06,154566.0
1741467420,2213.47,2213.68,2212.95,2213.06,142886.0
1741467480,2213.06,2213.06,2212.32,2212.36,122308.0
1741467540,2212.36,2212.49,2210.51,2212.0,540818.0
1741467600,2212.0,2212.76,2212.0,2212.75,545550.0
1741467660,2212.75,2213.5,2212.75,2212.81,185848.0
1741467720,2212.81,2214.26,2212.81,2214.25,122916.0
1741467780,2214.25,2214.76,2213.73,2214.75,149104.0
1741467840,2214.75,2215.76,2214.23,2215.76,179972.0
1741467900,2215.75,2216.26,2215.58,2215.64,148218.0
1741467960,2215.64,2217.49,2215.4,2217.47,307482.0
1741468020,2217.45,2217.76,2216.6,2216.82,123512.0
1741468080,2216.82,2217.19,2216.81,2217.08,116456.0
1741468140,2217.08,2218.76,2217.02,2218.76,206056.0
1741468200,2218.76,2219.26,2218.22,2218.23,137546.0
1741468260,2218.23,2219.37,2218.22,2219.2,282410.0
1741468320,2219.16,2219.16,2217.1,2217.16,268706.0
1741468380,2217.16,2217.16,2216.43,2216.43,232484.0
1741468440,2216.43,2217.01,2216.02,2217.0,179504.0
1741468500,2217.0,2217.5,2217.0,2217.32,120052.0
1741468560,2217.32,2217.33,2216.01,2216.93,150036.0
1741468620,2216.93,2217.32,2216.36,2217.19,273886.0
1741468680,2217.19,2217.96,2216.85,2217.61,174528.0
1741468740,2217.63,2218.51,2217.63,2218.5,179544.0
1741468800,2218.5,2220.98,2218.5,2219.76,638808.0
1741468860,2220.38,2220.38,2219.65,2220.24,255300.0
1741468920,2220.24,2221.26,2220.24,2220.61,261446.0
1741468980,2220.61,2220.61,2220.18,2220.18,56758.0
1741469040,2220.18,2220.4,2219.57,2219.57,171826.0
1741469100,2219.57,2220.6,2219.56,2220.59,101166.0
1741469160,2220.59,2222.01,2220.59,2221.82,194458.0
1741469220,2221.86,2223.94,2221.86,2222.65,353844.0
1741469280,2222.56,2223.12,2221.73,2221.91,142962.0
1741469340,2221.91,2221.99,2221.54,2221.86,97560.0
1741469400,2221.86,2222.52,2221.32,2221.91,211960.0
1741469460,2221.91,2223.15,2221.36,2223.0,104212.0
1741469520,2223.0,2223.88,2222.77,2222.82,141146.0
1741469580,2222.64,2223.18,2221.32,2222.08,193674.0
1741469640,2222.07,2222.07,2220.12,2220.88,128554.0
1741469700,2220.85,2220.85,2219.66,2220.41,129034.0
1741469760,2220.38,2220.38,2218.74,2219.42,109906.0
1741469820,2219.48,2220.46,2219.48,2220.31,93002.0
1741469880,2220.31,2220.45,2218.03,2218.04,147386.0
1741469940,2218.08,2218.61,2216.94,2217.6,986690.0
1741470000,2217.6,2217.6,2214.73,2215.48,1331686.0
1741470060,2215.7,2216.04,2214.72,2214.84,277542.0
1741470120,2214.9,2216.03,2214.9,2215.07,123108.0
1741470180,2215.26,2215.97,2214.87,2215.14,107756.0
1741470240,2215.3,2216.61,2214.85,2215.04,192878.0
1741470300,2215.17,2216.47,2214.81,2216.11,108828.0
1741470360,2216.11,2216.11,2214.68,2215.27,164856.0
1741470420,2215.27,2215.76,2214.31,2215.19,275138.0
1741470480,2215.19,2215.76,2214.69,2215.76,81410.0
1741470540,2215.76,2215.76,2214.27,2214.28,83814.0
1741470600,2214.28,2214.68,2213.76,2213.97,123152.0
1741470660,2213.97,2214.03,2212.69,2213.56,293544.0
1741470720,2213.56,2213.9,2213.03,2213.03,83654.0
1741470780,2213.03,2213.27,2211.73,2212.39,438490.0
1741470840,2212.5,2213.49,2212.5,2213.07,131592.0
1741470900,2213.07,2214.01,2212.61,2212.62,148504.0
1741470960,2212.62,2213.53,2212.54,2213.44,147198.0
1741471020,2213.44,2215.01,2213.44,2215.01,290806.0
1741471080,2215.01,2215.41,2214.61,2214.61,101544.0
1741471140,2214.61,2215.49,2214.59,2215.27,131370.0
1741471200,2215.18,2216.13,2215.12,2215.26,155202.0
1741471260,2215.26,2216.14,2215.26,2215.53,127904.0
1741471320,2215.47,2215.47,2212.02,2212.96,339498.0
1741471380,2212.97,2214.71,2212.9,2214.49,113204.0
1741471440,2214.49,2215.78,2214.48,2215.77,69716.0
1741471500,2215.77,2216.76,2214.85,2214.85,146340.0
1741471560,2214.85,2216.53,2214.85,2215.82,249380.0
1741471620,2215.82,2216.07,2215.42,2215.63,47624.0
1741471680,2215.63,2216.39,2214.07,2214.07,139300.0
1741471740,2213.93,2213.93,2212.23,2212.31,271230.0
1741471800,2212.31,2212.32,2206.99,2207.47,1461720.0
1741471860,2207.47,2209.03,2206.02,2206.06,968108.0
1741471920,2206.05,2206.92,2203.94,2206.91,1266872.0
1741471980,2206.85,2207.45,2204.17,2207.1,759984.0
1741472040,2207.23,2207.24,2204.2,2205.14,639468.0
1741472100,2205.44,2208.39,2205.44,2207.83,398502.0
1741472160,2207.83,2209.25,2206.76,2206.76,459192.0
1741472220,2206.87,2206.87,2205.39,2205.74,282182.0
1741472280,2205.67,2207.72,2205.62,2206.53,310190.0
1741472340,2206.53,2206.93,2203.26,2203.26,350026.0
1741472400,2203.26,2203.26,2198.0,2199.17,2436472.0
1741472460,2199.86,2201.5,2199.86,2200.04,483298.0
1741472520,2200.04,2200.19,2198.14,2199.47,510710.0
1741472580,2199.44,2200.41,2199.37,2199.88,264886.0
1741472640,2199.94,2201.95,2199.69,2201.95,394016.0
1741472700,2201.95,2204.85,2201.95,2204.65,395998.0
1741472760,2204.65,2204.83,2203.16,2203.16,326216.0
1741472820,2203.16,2203.16,2202.56,2202.99,148094.0
1741472880,2202.99,2205.76,2202.98,2205.48,240696.0
1741472940,2205.48,2206.06,2204.46,2205.82,204798.0
1741473000,2205.75,2206.06,2205.25,2205.61,147748.0
1741473060,2205.61,2208.26,2205.6,2207.13,283218.0
1741473120,2207.13,2208.76,2207.13,2208.76,212858.0
1741473180,2208.76,2209.99,2208.75,2209.03,236278.0
1741473240,2209.03,2209.09,2206.22,2207.65,299002.0
1741473300,2207.65,2207.66,2205.71,2206.01,199944.0
1741473360,2206.28,2207.19,2205.06,2206.28,149930.0
1741473420,2206.28,2207.65,2205.78,2205.78,173944.0
1741473480,2205.78,2206.08,2203.48,2203.53,241134.0
1741473540,2203.58,2206.48,2203.58,2206.34,269898.0
1741473600,2206.34,2206.81,2205.14,2205.22,135720.0
1741473660,2205.22,2205.23,2203.9,2204.36,73208.0
1741473720,2204.36,2205.21,2204.32,2204.43,186872.0
1741473780,2204.43,2204.57,2204.28,2204.28,66982.0
1741473840,2204.27,2204.27,2203.65,2203.65,84340.0
1741473900,2203.65,2204.04,2203.64,2204.03,97652.0
1741473960,2204.03,2206.21,2203.56,2206.21,111338.0
1741474020,2206.23,2207.12,2206.21,2207.12,62046.0
1741474080,2207.12,2207.12,2206.79,2206.86,113842.0
1741474140,2206.86,2206.86,2206.84,2206.85,21668.0
1741474200,2206.85,2207.37,2206.84,2207.37,66192.0
1741474260,2207.38,2207.61,2207.38,2207.6,34232.0
1741474320,2207.6,2207.69,2205.27,2206.18,176208.0
1741474380,2206.18,2206.18,2203.79,2204.52,285304.0
1741474440,2204.52,2205.62,2202.06,2202.06,130492.0
1741474500,2202.06,2202.88,2201.6,2202.15,141304.0
1741474560,2202.17,2203.61,2202.14,2203.56,181956.0
1741474620,2203.68,2204.74,2203.61,2204.61,71192.0
1741474680,2204.55,2205.78,2204.18,2204.97,95662.0
1741474740,2204.97,2206.7,2204.52,2206.43,173860.0
1741474800,2206.81,2207.02,2203.22,2203.26,470168.0
1741474860,2203.26,2205.73,2202.46,2205.12,403400.0
1741474920,2205.12,2207.43,2204.7,2205.16,316712.0
1741474980,2205.07,2206.02,2204.2,2204.55,113664.0
1741475040,2204.55,2204.55,2202.27,2202.27,209296.0
1741475100,2202.27,2202.27,2199.61,2201.21,939132.0
1741475160,2201.34,2204.45,2201.34,2204.18,390600.0
1741475220,2204.18,2205.36,2204.18,2204.32,214440.0
1741475280,2204.32,2204.93,2203.6,2204.59,134614.0
1741475340,2204.59,2205.62,2203.97,2205.39,159536.0
1741475400,2205.39,2205.61,2203.4,2203.53,172686.0
1741475460,2203.57,2204.99,2203.57,2204.35,109834.0
1741475520,2204.41,2204.99,2203.99,2204.64,142318.0
1741475580,2204.55,2204.99,2203.79,2204.09,105752.0
1741475640,2204.09,2205.89,2204.09,2205.14,86272.0
1741475700,2205.05,2209.47,2204.47,2206.09,1137772.0
1741475760,2206.09,2206.09,2204.01,2204.02,455716.0
1741475820,2204.02,2204.02,2202.15,2202.16,337996.0
1741475880,2202.16,2202.28,2200.14,2200.89,316650.0
1741475940,2201.18,2203.23,2201.18,2202.53,176352.0
1741476000,2202.53,2205.9,2202.53,2205.55,592560.0
1741476060,2205.65,2205.72,2204.77,2204.83,162546.0
1741476120,2204.63,2204.94,2203.24,2203.24,64972.0
1741476180,2203.24,2203.52,2202.47,2203.25,96794.0
1741476240,2203.25,2203.25,2201.42,2201.99,92902.0
1741476300,2201.99,2202.0,2200.77,2201.43,133774.0
1741476360,2201.43,2201.73,2200.31,2201.22,158436.0
1741476420,2201.22,2201.7,2200.31,2200.65,73680.0
1741476480,2200.6,2200.71,2200.01,2200.62,128546.0
1741476540,2200.62,2200.67,2200.36,2200.36,64014.0
1741476600,2200.36,2200.46,2200.11,2200.46,103970.0
1741476660,2200.4,2200.47,2199.51,2199.53,236122.0
1741476720,2199.62,2200.01,2199.51,2199.98,133688.0
1741476780,2199.98,2200.01,2199.01,2199.01,70002.0
1741476840,2199.01,2199.21,2197.26,2197.26,764268.0
1741476900,2197.17,2198.32,2194.76,2194.76,837776.0
1741476960,2195.0,2195.99,2192.75,2193.34,1150080.0
1741477020,2193.7,2195.48,2193.7,2194.9,554702.0
1741477080,2194.9,2195.51,2194.9,2195.5,215440.0
1741477140,2195.5,2196.26,2195.48,2196.22,377126.0
1741477200,2196.07,2196.26,2195.4,2196.25,163922.0
1741477260,2196.25,2197.25,2194.73,2196.45,193236.0
1741477320,2196.51,2196.69,2193.08,2194.92,759034.0
1741477380,2194.87,2194.88,2193.01,2193.24,392484.0
1741477440,2193.41,2195.95,2193.41,2195.93,139722.0
1741477500,2195.94,2196.2,2194.02,2194.08,284908.0
1741477560,2194.08,2194.63,2193.36,2194.07,201882.0
1741477620,2194.28,2195.26,2193.34,2195.25,189796.0
1741477680,2195.25,2196.25,2195.25,2196.24,217610.0
1741477740,2196.25,2198.0,2196.25,2197.99,443704.0
1741477800,2197.99,2198.51,2197.8,2197.8,438242.0
1741477860,2197.8,2199.26,2197.8,2199.26,189328.0
1741477920,2199.26,2201.01,2199.19,2201.0,417122.0
1741477980,2201.0,2201.26,2199.94,2199.94,282458.0
1741478040,2199.94,2200.05,2198.71,2199.62,145626.0
1741478100,2199.62,2201.75,2198.52,2201.75,170540.0
1741478160,2201.75,2202.53,2201.46,2202.11,400150.0
1741478220,2201.91,2201.91,2200.64,2200.66,114838.0
1741478280,2200.4,2201.28,2200.12,2201.28,103516.0
1741478340,2201.28,2202.76,2201.28,2202.76,211384.0
1741478400,2202.76,2202.76,2201.68,2201.68,263432.0
1741478460,2201.68,2202.76,2201.66,2202.18,184680.0
1741478520,2202.18,2202.18,2199.07,2199.34,385602.0
1741478580,2199.34,2200.18,2198.98,2199.82,119690.0
1741478640,2199.82,2200.8,2199.75,2199.94,295782.0
1741478700,2200.32,2201.89,2200.18,2201.38,184488.0
1741478760,2201.35,2202.16,2201.26,2202.16,119854.0
1741478820,2202.16,2204.93,2202.16,2204.81,342554.0
1741478880,2204.76,2205.01,2204.0,2204.0,466158.0
1741478940,2204.0,2205.26,2204.0,2204.89,278662.0
1741479000,2204.89,2206.51,2204.89,2205.52,285218.0
1741479060,2205.52,2206.51,2203.03,2203.47,606112.0
1741479120,2203.92,2206.36,2203.0,2206.18,213026.0
1741479180,2206.18,2206.19,2203.97,2204.19,523460.0
1741479240,2204.03,2205.37,2203.66,2205.16,173636.0
1741479300,2205.16,2205.56,2205.03,2205.35,90106.0
1741479360,2205.35,2207.45,2205.35,2207.45,232074.0
1741479420,2207.5,2207.75,2207.0,2207.27,356290.0
1741479480,2207.27,2207.61,2204.55,2205.67,385824.0
1741479540,2205.67,2206.7,2204.83,2204.84,101296.0
1741479600,2204.84,2206.65,2204.84,2206.36,121234.0
1741479660,2206.36,2206.67,2204.83,2205.82,179294.0
1741479720,2205.62,2207.16,2205.48,2206.34,180998.0
1741479780,2206.34,2207.48,2206.33,2207.48,231656.0
1741479840,2207.48,2207.76,2205.23,2205.23,438440.0
1741479900,2205.3,2205.58,2204.47,2204.87,180670.0
1741479960,2204.44,2205.54,2203.81,2205.53,100804.0
1741480020,2205.64,2206.69,2204.95,2206.11,174242.0
1741480080,2206.06,2206.44,2204.6,2205.76,140520.0
1741480140,2205.63,2206.39,2205.19,2206.02,87834.0
1741480200,2206.02,2207.47,2206.01,2206.53,111124.0
1741480260,2206.54,2207.76,2206.17,2207.75,110118.0
1741480320,2207.75,2207.76,2207.22,2207.76,184212.0
1741480380,2207.76,2208.75,2207.75,2208.66,296912.0
1741480440,2208.66,2208.66,2205.27,2205.27,112880.0
1741480500,2205.27,2206.16,2204.44,2205.62,288046.0
1741480560,2205.62,2206.49,2205.62,2206.49,65482.0
1741480620,2206.49,2206.8,2205.15,2206.8,69826.0
1741480680,2206.72,2207.49,2206.55,2207.07,127154.0
1741480740,2207.23,2207.23,2206.06,2206.41,101158.0
1741480800,2206.41,2206.41,2205.43,2205.44,141058.0
1741480860,2205.44,2206.96,2205.43,2206.05,177478.0
1741480920,2206.05,2206.29,2205.33,2205.62,82172.0
1741480980,2205.62,2205.69,2204.07,2204.56,215618.0
1741481040,2204.5,2204.56,2201.75,2202.29,245210.0
1741481100,2202.1,2203.38,2202.1,2203.18,85664.0
1741481160,2203.18,2204.39,2201.8,2204.06,127462.0
1741481220,2204.06,2204.48,2203.24,2204.18,98114.0
1741481280,2204.18,2204.81,2203.51,2203.74,83884.0
1741481340,2203.75,2204.73,2203.5,2204.72,86762.0
1741481400,2204.72,2204.86,2203.68,2203.69,100066.0
1741481460,2203.58,2205.36,2203.5,2204.97,96238.0
1741481520,2204.82,2205.61,2204.45,2205.39,59286.0
1741481580,2205.44,2205.5,2204.28,2204.57,107272.0
1741481640,2204.57,2205.06,2204.31,2204.81,91684.0
1741481700,2204.81,2205.98,2204.79,2205.48,54108.0
1741481760,2205.48,2207.36,2205.48,2207.1,140726.0
1741481820,2207.1,2207.74,2206.68,2207.36,119656.0
1741481880,2207.36,2207.36,2205.45,2205.45,468718.0
1741481940,2205.29,2206.03,2205.16,2205.35,169328.0
1741482000,2205.35,2206.76,2205.35,2206.76,91796.0
1741482060,2206.94,2211.01,2206.94,2210.01,1692396.0
1741482120,2210.01,2210.02,2208.4,2208.45,244106.0
1741482180,2208.45,2208.45,2206.89,2206.89,213966.0
1741482240,2206.89,2207.74,2206.56,2207.59,76168.0
1741482300,2207.59,2209.86,2207.59,2209.86,225892.0
1741482360,2209.93,2210.73,2209.71,2210.72,213532.0
1741482420,2210.66,2210.66,2207.79,2207.79,215930.0
1741482480,2207.79,2207.79,2206.24,2207.47,116646.0
1741482540,2206.78,2207.89,2206.15,2207.85,171974.0
1741482600,2207.41,2208.15,2207.14,2207.51,87160.0
1741482660,2207.51,2207.51,2204.56,2204.76,396584.0
1741482720,2204.76,2204.9,2203.86,2204.02,277688.0
1741482780,2204.02,2205.79,2204.0,2205.38,151048.0
1741482840,2205.32,2206.62,2204.86,2206.34,83886.0
1741482900,2206.35,2206.9,2205.84,2206.01,108236.0
1741482960,2206.01,2206.94,2205.66,2206.09,117028.0
1741483020,2206.09,2206.28,2204.07,2204.08,73764.0
1741483080,2204.08,2205.32,2203.27,2204.74,79674.0
1741483140,2204.63,2205.52,2204.5,2204.62,80060.0
1741483200,2204.68,2205.36,2204.51,2204.51,43154.0
1741483260,2204.51,2204.51,2203.01,2203.01,298710.0
1741483320,2202.91,2204.19,2202.15,2204.18,147034.0
1741483380,2204.18,2205.43,2203.22,2205.43,75884.0
1741483440,2205.49,2205.57,2203.34,2203.69,76446.0
1741483500,2203.73,2204.44,2203.02,2203.02,99286.0
1741483560,2202.97,2203.8,2202.01,2202.1,125022.0
1741483620,2202.36,2204.5,2202.36,2203.38,80364.0
1741483680,2203.38,2203.62,2201.94,2201.95,205752.0
1741483740,2201.95,2202.23,2201.9,2201.99,129662.0
1741483800,2202.05,2202.67,2201.91,2202.27,140210.0
1741483860,2202.27,2202.27,2200.27,2200.85,363996.0
1741483920,2200.52,2202.4,2199.76,2202.4,379198.0
1741483980,2202.4,2202.66,2200.97,2200.98,158668.0
1741484040,2200.98,2200.98,2199.51,2200.33,163604.0
1741484100,2200.38,2200.78,2199.28,2199.42,175050.0
1741484160,2199.42,2199.42,2197.51,2197.52,382022.0
1741484220,2197.68,2198.45,2197.24,2198.45,183314.0
1741484280,2198.69,2198.72,2197.44,2197.44,131924.0
1741484340,2197.44,2197.44,2195.18,2195.39,370466.0
1741484400,2195.39,2196.62,2195.39,2195.93,224112.0
1741484460,2195.93,2196.89,2195.93,2196.33,195750.0
1741484520,2196.33,2197.97,2196.33,2197.43,160898.0
1741484580,2197.43,2197.99,2196.79,2197.66,163030.0
1741484640,2197.66,2198.52,2196.96,2196.97,143708.0
1741484700,2197.11,2197.99,2195.81,2196.47,179994.0
1741484760,2196.72,2198.49,2196.72,2198.44,105862.0
1741484820,2198.61,2198.62,2197.7,2198.62,118728.0
1741484880,2198.62,2198.7,2197.09,2197.55,128068.0
1741484940,2197.55,2197.56,2195.85,2195.86,132166.0
1741485000,2195.48,2195.48,2190.57,2194.07,2190716.0
1741485060,2194.07,2194.11,2187.77,2189.21,1973448.0
1741485120,2189.46,2191.12,2188.73,2189.39,810956.0
1741485180,2189.39,2189.39,2186.52,2189.09,639672.0
1741485240,2189.09,2190.12,2186.64,2188.69,1008460.0
1741485300,2188.88,2189.95,2188.67,2188.7,481352.0
1741485360,2188.68,2190.41,2188.41,2189.71,488720.0
1741485420,2189.57,2190.72,2188.95,2190.72,340036.0
1741485480,2190.72,2191.8,2190.54,2190.55,172222.0
1741485540,2190.68,2191.57,2190.1,2190.17,214124.0
1741485600,2190.17,2191.96,2189.66,2191.63,315960.0
1741485660,2191.88,2193.26,2191.05,2193.04,258004.0
1741485720,2193.04,2193.28,2190.4,2190.4,422614.0
1741485780,2190.58,2192.47,2190.58,2192.47,170148.0
1741485840,2192.64,2193.1,2191.56,2192.94,125790.0
1741485900,2193.0,2193.11,2191.32,2191.47,129244.0
1741485960,2191.42,2192.85,2189.33,2190.1,701840.0
1741486020,2189.64,2189.65,2188.18,2188.18,584404.0
1741486080,2188.18,2189.94,2188.18,2189.63,348390.0
1741486140,2189.63,2190.11,2187.28,2187.56,630996.0
1741486200,2187.56,2188.29,2187.44,2187.65,359238.0
1741486260,2187.64,2187.86,2186.28,2186.82,301958.0
1741486320,2186.82,2187.84,2186.26,2187.84,402416.0
1741486380,2187.84,2190.62,2187.84,2190.42,206882.0
1741486440,2190.42,2190.54,2188.31,2188.48,258652.0
1741486500,2188.48,2188.53,2187.35,2187.87,271694.0
1741486560,2187.93,2189.54,2187.92,2189.54,346738.0
1741486620,2189.63,2191.03,2189.63,2190.94,410356.0
1741486680,2190.75,2192.39,2190.74,2192.1,354352.0
1741486740,2192.09,2192.09,2190.98,2191.99,171320.0
1741486800,2191.99,2192.02,2191.0,2191.01,326404.0
1741486860,2191.01,2191.5,2189.61,2191.18,179128.0
1741486920,2191.18,2192.26,2190.34,2190.35,112168.0
1741486980,2190.18,2191.31,2189.68,2191.13,107256.0
1741487040,2190.73,2191.19,2189.41,2189.97,82482.0
1741487100,2189.97,2190.73,2189.52,2189.52,100226.0
1741487160,2189.52,2190.64,2189.33,2190.51,147182.0
1741487220,2190.48,2192.22,2190.21,2192.22,171722.0
1741487280,2192.22,2193.0,2192.19,2192.95,262964.0
1741487340,2192.95,2193.01,2191.41,2192.01,142938.0
1741487400,2192.01,2192.23,2190.36,2190.9,120744.0
1741487460,2190.65,2190.67,2189.79,2190.32,99250.0
1741487520,2190.32,2190.53,2189.08,2190.0,112096.0
1741487580,2190.0,2191.45,2190.0,2190.86,80294.0
1741487640,2191.11,2191.58,2190.0,2190.0,84964.0
1741487700,2189.96,2190.02,2187.21,2188.31,235654.0
1741487760,2188.56,2190.49,2188.56,2189.96,153082.0
1741487820,2189.96,2190.32,2189.01,2189.81,116236.0
1741487880,2189.76,2189.76,2188.18,2189.18,98408.0
1741487940,2189.13,2189.13,2187.22,2187.56,153416.0
1741488000,2187.56,2188.66,2187.06,2187.95,138082.0
1741488060,2187.95,2187.95,2185.18,2185.36,1051116.0
1741488120,2185.36,2186.68,2185.36,2186.38,218972.0
1741488180,2186.54,2187.2,2185.38,2185.61,243790.0
1741488240,2185.8,2186.15,2185.34,2185.53,118586.0
1741488300,2185.66,2186.9,2184.45,2186.9,622414.0
1741488360,2186.72,2187.23,2186.22,2186.28,126166.0
1741488420,2186.45,2186.63,2182.93,2183.99,867880.0
1741488480,2183.99,2184.0,2182.26,2182.73,629270.0
1741488540,2182.73,2183.59,2182.22,2183.59,191130.0
1741488600,2183.56,2184.63,2183.34,2184.03,296224.0
1741488660,2184.03,2184.32,2182.1,2182.1,189806.0
1741488720,2182.1,2184.15,2182.06,2183.19,172814.0
1741488780,2183.22,2183.22,2182.02,2183.11,169554.0
1741488840,2182.92,2183.1,2180.01,2180.82,724088.0
1741488900,2181.17,2182.57,2180.75,2182.39,220908.0
1741488960,2182.39,2183.47,2182.33,2182.4,141506.0
1741489020,2182.4,2183.18,2181.72,2181.73,121156.0
1741489080,2181.73,2182.4,2181.15,2181.23,147930.0
1741489140,2180.74,2181.22,2180.06,2180.89,241374.0
1741489200,2180.95,2183.39,2180.95,2182.13,287402.0
1741489260,2182.38,2182.43,2180.09,2181.21,286724.0
1741489320,2181.14,2181.14,2179.01,2179.95,572858.0
1741489380,2179.95,2179.95,2176.77,2176.77,1019894.0
1741489440,2176.77,2178.22,2176.77,2177.93,559826.0
1741489500,2177.81,2178.79,2176.76,2176.77,317946.0
1741489560,2176.77,2176.77,2175.5,2176.01,723188.0
1741489620,2176.01,2179.82,2176.01,2178.64,500222.0
1741489680,2178.49,2179.19,2176.73,2176.74,424584.0
1741489740,2176.74,2177.94,2176.22,2177.94,318034.0
1741489800,2177.94,2180.57,2177.94,2179.3,322194.0
1741489860,2179.25,2180.36,2178.22,2178.22,290906.0
1741489920,2178.22,2178.68,2176.24,2176.24,225504.0
1741489980,2175.6,2177.34,2175.52,2176.54,470750.0
1741490040,2176.4,2176.99,2176.23,2176.29,112548.0
1741490100,2176.29,2178.95,2176.29,2178.49,321034.0
1741490160,2178.63,2179.99,2178.38,2179.63,185364.0
1741490220,2179.62,2180.26,2178.96,2180.19,245214.0
1741490280,2180.19,2180.2,2176.74,2176.82,200654.0
1741490340,2176.9,2178.51,2176.52,2176.53,230068.0
1741490400,2176.53,2176.85,2175.27,2176.81,314764.0
1741490460,2176.52,2177.92,2176.43,2177.69,170406.0
1741490520,2177.94,2178.4,2177.12,2177.31,95372.0
1741490580,2177.31,2177.31,2175.63,2175.78,156412.0
1741490640,2175.74,2176.32,2175.51,2176.14,137026.0
1741490700,2176.14,2177.73,2175.93,2177.49,107244.0
1741490760,2177.49,2178.61,2177.49,2178.61,150942.0
1741490820,2178.81,2178.81,2177.94,2177.96,107620.0
1741490880,2177.96,2178.72,2177.96,2178.14,98390.0
1741490940,2178.09,2179.89,2178.03,2179.89,119842.0
1741491000,2179.89,2181.18,2179.87,2181.18,358254.0
1741491060,2181.18,2182.35,2181.17,2181.4,764482.0
1741491120,2181.61,2182.07,2180.38,2180.57,331988.0
1741491180,2180.57,2182.41,2180.44,2182.17,218416.0
1741491240,2182.17,2183.02,2182.16,2182.69,288328.0
1741491300,2182.69,2183.52,2182.43,2182.93,553052.0
1741491360,2183.26,2184.37,2183.16,2183.8,658204.0
1741491420,2183.78,2183.78,2181.81,2182.72,304498.0
1741491480,2182.72,2184.34,2182.53,2184.34,103996.0
1741491540,2184.49,2184.55,2183.39,2183.53,142488.0
1741491600,2183.53,2183.99,2183.46,2183.9,119448.0
1741491660,2184.3,2184.88,2183.28,2183.28,185630.0
1741491720,2183.28,2184.28,2183.18,2183.44,110722.0
1741491780,2183.44,2183.65,2182.21,2182.94,112486.0
1741491840,2183.27,2184.06,2182.91,2183.84,289062.0
1741491900,2183.84,2184.45,2182.71,2182.78,189046.0
1741491960,2182.47,2182.47,2181.68,2181.99,100502.0
1741492020,2181.99,2183.7,2181.17,2182.89,177732.0
1741492080,2182.95,2185.28,2182.95,2184.93,278976.0
1741492140,2184.8,2185.59,2184.71,2185.39,210000.0
1741492200,2185.39,2185.39,2183.3,2183.3,228268.0
1741492260,2183.3,2185.58,2183.23,2185.01,168998.0
1741492320,2185.01,2185.38,2184.68,2184.68,104202.0
1741492380,2184.68,2187.88,2184.68,2187.88,1054516.0
1741492440,2187.88,2187.92,2186.75,2187.02,585756.0
1741492500,2187.02,2187.11,2186.22,2186.23,185054.0
1741492560,2186.23,2188.81,2186.04,2187.72,408590.0
1741492620,2187.72,2187.72,2186.35,2186.62,131198.0
1741492680,2186.62,2186.94,2185.22,2185.23,114418.0
1741492740,2185.23,2185.9,2184.85,2184.85,234036.0
1741492800,2184.85,2185.24,2184.23,2184.23,313882.0
1741492860,2184.29,2184.82,2183.43,2184.15,284772.0
1741492920,2184.15,2184.49,2183.02,2183.34,99716.0
1741492980,2183.34,2184.16,2183.22,2183.44,85208.0
1741493040,2183.44,2185.24,2183.22,2184.97,177738.0
1741493100,2184.97,2184.97,2184.02,2184.93,162978.0
1741493160,2184.93,2184.93,2183.19,2184.68,165888.0
1741493220,2184.63,2186.39,2184.42,2186.38,189632.0
1741493280,2186.33,2186.93,2185.55,2186.4,195120.0
1741493340,2186.51,2186.57,2185.17,2186.2,184236.0
1741493400,2186.2,2186.4,2185.64,2185.99,124792.0
1741493460,2186.21,2188.23,2186.21,2187.94,294020.0
1741493520,2187.94,2188.08,2186.26,2187.34,214328.0
1741493580,2187.34,2187.78,2186.39,2186.39,116726.0
1741493640,2186.39,2187.62,2186.38,2186.86,92554.0
1741493700,2186.86,2186.97,2186.07,2186.36,72562.0
1741493760,2186.36,2189.89,2186.36,2189.79,320378.0
1741493820,2189.26,2190.32,2188.77,2189.36,598428.0
1741493880,2189.36,2189.65,2188.06,2188.39,99858.0
1741493940,2188.35,2188.35,2187.26,2187.45,154164.0
1741494000,2187.45,2187.45,2186.01,2186.15,323244.0
1741494060,2186.15,2188.24,2186.15,2186.73,184372.0
1741494120,2186.73,2187.92,2185.17,2185.42,134778.0
1741494180,2185.55,2186.52,2185.06,2185.17,235390.0
1741494240,2185.18,2185.74,2185.07,2185.7,89060.0
1741494300,2185.78,2187.17,2185.72,2186.21,81600.0
1741494360,2186.12,2186.12,2184.45,2185.03,188808.0
1741494420,2185.02,2185.65,2184.51,2185.65,441728.0
1741494480,2185.65,2186.44,2185.63,2186.4,64296.0
1741494540,2186.4,2186.72,2186.14,2186.15,58900.0
1741494600,2186.15,2186.15,2183.71,2183.72,94706.0
1741494660,2183.86,2185.15,2182.78,2185.15,341246.0
1741494720,2185.02,2185.15,2183.91,2184.27,98466.0
1741494780,2184.32,2185.06,2184.32,2184.52,116056.0
1741494840,2184.51,2186.99,2184.43,2186.69,318198.0
1741494900,2186.66,2186.66,2185.7,2186.61,107304.0
1741494960,2186.61,2187.35,2185.69,2187.13,569400.0
1741495020,2187.09,2187.47,2187.0,2187.47,120982.0
1741495080,2187.63,2188.87,2187.39,2188.57,232344.0
1741495140,2188.57,2189.14,2188.32,2188.61,221178.0
1741495200,2188.57,2188.61,2187.08,2187.42,94470.0
1741495260,2187.53,2188.46,2187.32,2187.75,177208.0
1741495320,2187.61,2187.61,2186.47,2187.0,75122.0
1741495380,2186.94,2187.06,2186.23,2186.81,83128.0
1741495440,2186.81,2186.81,2185.97,2186.36,138448.0
1741495500,2186.36,2187.12,2186.36,2186.8,81016.0
1741495560,2186.65,2187.91,2186.05,2186.37,163770.0
1741495620,2186.37,2186.37,2185.69,2186.07,87284.0
1741495680,2186.07,2186.07,2184.2,2185.5,421258.0
1741495740,2185.5,2186.15,2185.48,2186.14,92168.0
1741495800,2186.14,2186.34,2185.39,2185.72,68946.0
1741495860,2185.72,2187.61,2185.72,2187.1,71136.0
1741495920,2187.1,2187.15,2186.44,2186.98,49430.0
1741495980,2186.98,2188.4,2186.98,2188.36,93112.0
1741496040,2188.36,2189.33,2188.23,2188.66,376866.0
1741496100,2188.66,2188.66,2187.39,2188.24,141472.0
1741496160,2188.24,2189.74,2188.24,2189.31,132686.0
1741496220,2189.31,2190.55,2189.0,2190.55,139826.0
1741496280,2190.55,2190.61,2189.01,2189.13,126338.0
1741496340,2189.13,2189.13,2188.48,2188.61,78508.0
1741496400,2188.82,2188.94,2187.51,2187.52,82314.0
1741496460,2187.52,2187.69,2187.02,2187.03,77950.0
1741496520,2187.03,2188.38,2186.6,2188.33,234506.0
1741496580,2188.33,2189.12,2188.22,2188.39,319052.0
1741496640,2188.39,2188.39,2187.49,2187.95,58150.0
1741496700,2187.95,2188.0,2187.55,2187.94,217390.0
1741496760,2187.94,2187.94,2187.03,2187.12,94340.0
1741496820,2187.07,2188.11,2187.0,2187.16,104904.0
1741496880,2187.16,2187.45,2187.15,2187.45,93488.0
1741496940,2187.45,2187.45,2185.01,2185.01,184166.0
1741497000,2184.73,2185.6,2183.79,2184.03,213960.0
1741497060,2184.2,2184.65,2183.47,2183.67,329602.0
1741497120,2183.67,2184.21,2183.02,2183.08,267804.0
1741497180,2183.08,2184.0,2183.08,2183.99,171884.0
1741497240,2184.06,2185.0,2183.98,2184.53,121354.0
1741497300,2184.53,2184.99,2184.02,2184.56,183902.0
1741497360,2184.55,2185.99,2184.55,2185.89,142378.0
1741497420,2185.89,2186.58,2184.72,2185.59,138096.0
1741497480,2185.59,2186.1,2184.86,2186.1,196872.0
1741497540,2186.44,2187.39,2186.44,2186.98,247204.0
1741497600,2186.98,2190.69,2186.97,2190.55,406612.0
1741497660,2190.55,2191.73,2189.17,2191.7,442452.0
1741497720,2191.7,2191.77,2190.4,2190.4,343264.0
1741497780,2190.22,2190.42,2189.65,2189.81,157576.0
1741497840,2189.87,2190.72,2189.3,2189.48,144662.0
1741497900,2189.48,2189.6,2188.77,2189.02,247888.0
1741497960,2189.02,2195.55,2188.97,2194.81,1513946.0
1741498020,2194.76,2194.76,2191.59,2191.77,558882.0
1741498080,2191.77,2192.39,2190.49,2190.86,178758.0
1741498140,2190.86,2191.94,2189.95,2191.94,187152.0
1741498200,2191.94,2192.53,2191.27,2191.99,162300.0
1741498260,2192.05,2193.28,2191.58,2191.58,363742.0
1741498320,2191.58,2192.0,2190.31,2190.37,163720.0
1741498380,2190.47,2191.07,2189.01,2189.69,184622.0
1741498440,2189.69,2190.88,2189.68,2190.0,147994.0
1741498500,2190.06,2190.4,2188.39,2189.02,157030.0
1741498560,2189.13,2189.49,2188.21,2188.49,177818.0
1741498620,2188.49,2188.49,2187.44,2187.75,130426.0
1741498680,2187.75,2188.48,2187.69,2188.22,81352.0
1741498740,2188.22,2188.25,2187.14,2187.68,125308.0
1741498800,2187.68,2188.31,2187.11,2187.11,271678.0
1741498860,2187.11,2187.11,2186.0,2186.62,155078.0
1741498920,2186.82,2187.07,2185.57,2186.96,268948.0
1741498980,2187.11,2187.98,2186.47,2186.67,142116.0
1741499040,2186.67,2187.69,2186.67,2187.02,114166.0
1741499100,2187.02,2187.4,2186.65,2187.08,94444.0
1741499160,2187.08,2187.08,2185.09,2185.09,168994.0
1741499220,2185.09,2185.36,2184.94,2185.33,110586.0
1741499280,2185.32,2185.33,2182.88,2183.12,657314.0
1741499340,2183.12,2184.27,2182.93,2183.87,216658.0
1741499400,2183.87,2184.49,2183.1,2183.1,220962.0
1741499460,2183.1,2183.1,2180.37,2180.85,648256.0
1741499520,2180.85,2182.0,2180.66,2181.6,268944.0
1741499580,2181.6,2181.65,2180.91,2181.1,114800.0
1741499640,2181.06,2181.84,2180.86,2181.43,209874.0
1741499700,2181.43,2182.12,2181.06,2181.73,128912.0
1741499760,2181.73,2181.73,2180.64,2181.27,323340.0
1741499820,2180.99,2180.99,2179.59,2179.94,517988.0
1741499880,2179.94,2181.86,2179.94,2181.56,309056.0
1741499940,2181.56,2182.15,2180.85,2182.06,121274.0
1741500000,2182.06,2182.06,2180.72,2181.02,231024.0
1741500060,2181.04,2181.12,2178.97,2179.66,315192.0
1741500120,2179.66,2179.72,2178.14,2178.14,323048.0
1741500180,2178.08,2178.08,2175.6,2177.46,657004.0
1741500240,2177.57,2178.44,2177.31,2178.44,238426.0
1741500300,2178.41,2180.14,2177.69,2179.73,274702.0
1741500360,2179.73,2179.73,2176.64,2176.65,209350.0
1741500420,2176.65,2176.82,2175.86,2176.14,229010.0
1741500480,2176.14,2176.28,2174.44,2175.15,1255514.0
1741500540,2175.15,2176.24,2174.69,2174.97,493660.0
1741500600,2174.97,2175.37,2172.76,2172.76,529764.0
1741500660,2172.76,2175.11,2172.26,2172.57,484232.0
1741500720,2172.66,2173.65,2172.27,2173.32,374176.0
1741500780,2173.32,2175.55,2173.24,2174.98,241706.0
1741500840,2175.18,2175.94,2173.61,2174.07,324314.0
1741500900,2174.07,2174.07,2172.02,2172.4,382502.0
1741500960,2172.13,2174.43,2171.27,2173.76,469440.0
1741501020,2173.76,2174.12,2172.71,2173.11,247434.0
1741501080,2172.88,2174.6,2172.88,2174.52,165416.0
1741501140,2174.52,2176.68,2174.52,2175.93,377770.0
1741501200,2175.98,2177.19,2175.94,2177.18,435642.0
1741501260,2177.18,2177.2,2175.69,2177.2,304898.0
1741501320,2177.2,2178.44,2176.67,2178.43,535166.0
1741501380,2178.43,2178.43,2177.14,2177.27,265308.0
1741501440,2177.22,2177.72,2176.03,2176.03,296362.0
1741501500,2176.03,2178.0,2176.02,2177.76,69372.0
1741501560,2177.86,2179.06,2177.85,2178.53,72752.0
1741501620,2178.53,2178.53,2176.4,2177.43,297526.0
1741501680,2177.43,2178.25,2177.42,2177.82,81584.0
1741501740,2177.82,2178.97,2177.75,2178.68,126952.0
1741501800,2178.68,2178.92,2178.4,2178.92,179494.0
1741501860,2178.92,2179.51,2178.62,2179.01,173990.0
1741501920,2179.01,2180.39,2177.68,2180.15,310130.0
1741501980,2180.27,2181.51,2179.87,2181.18,821230.0
1741502040,2181.33,2181.39,2180.17,2180.34,157900.0
1741502100,2180.34,2180.57,2179.53,2180.41,272392.0
1741502160,2180.52,2181.11,2179.96,2179.96,119632.0
1741502220,2179.71,2180.54,2179.28,2179.99,121822.0
1741502280,2179.99,2182.26,2179.99,2181.98,146924.0
1741502340,2181.91,2182.26,2181.33,2181.75,149616.0
1741502400,2181.82,2182.06,2181.13,2181.84,95912.0
1741502460,2181.84,2182.99,2181.84,2182.24,121010.0
1741502520,2182.24,2182.94,2181.68,2182.92,192636.0
1741502580,2182.88,2182.9,2181.95,2181.95,157670.0
1741502640,2181.95,2182.59,2181.95,2181.95,65856.0
1741502700,2181.95,2182.65,2181.57,2182.24,77812.0
1741502760,2182.01,2183.25,2181.51,2182.86,83028.0
1741502820,2182.86,2183.61,2182.19,2182.43,170406.0
1741502880,2182.43,2183.19,2182.37,2182.43,103152.0
1741502940,2182.35,2183.89,2182.35,2183.86,98244.0
1741503000,2183.82,2183.82,2182.55,2182.72,152256.0
1741503060,2182.72,2182.73,2181.08,2181.09,389754.0
1741503120,2180.81,2180.81,2179.01,2179.02,223096.0
1741503180,2179.02,2179.63,2178.79,2179.39,228710.0
1741503240,2179.39,2179.63,2178.01,2178.47,84474.0
1741503300,2178.47,2178.47,2176.72,2176.72,352222.0
1741503360,2176.72,2176.74,2175.36,2176.07,218132.0
1741503420,2176.07,2177.44,2175.64,2176.78,496698.0
1741503480,2176.78,2177.9,2176.24,2177.8,187164.0
1741503540,2177.87,2178.88,2177.65,2178.79,256232.0
1741503600,2178.85,2179.39,2177.63,2178.44,345064.0
1741503660,2178.44,2180.0,2177.11,2179.99,143440.0
1741503720,2180.22,2181.94,2180.2,2180.28,469718.0
1741503780,2180.28,2181.32,2180.1,2180.59,104906.0
1741503840,2180.22,2180.99,2179.7,2180.39,161406.0
1741503900,2180.39,2182.36,2180.39,2182.27,180712.0
1741503960,2182.18,2182.36,2181.23,2182.17,107600.0
1741504020,2182.17,2183.76,2182.07,2182.35,327912.0
1741504080,2182.35,2183.8,2182.35,2183.8,190524.0
1741504140,2183.67,2184.01,2183.34,2183.35,172060.0
1741504200,2183.56,2184.75,2183.07,2184.75,230890.0
1741504260,2184.75,2185.26,2184.06,2185.12,366640.0
1741504320,2185.06,2185.26,2184.98,2185.02,204908.0
1741504380,2185.02,2185.19,2184.12,2184.35,174004.0
1741504440,2184.46,2184.53,2182.66,2183.22,287740.0
1741504500,2183.33,2184.27,2183.33,2184.12,158250.0
1741504560,2184.56,2185.54,2183.93,2185.54,331226.0
1741504620,2185.44,2185.74,2183.93,2185.29,198632.0
1741504680,2185.29,2186.43,2185.04,2185.06,313556.0
1741504740,2185.06,2185.06,2182.82,2182.93,172542.0
1741504800,2182.93,2183.44,2182.06,2183.42,438600.0
1741504860,2183.42,2184.7,2183.15,2184.7,72934.0
1741504920,2184.65,2185.28,2184.32,2184.68,360510.0
1741504980,2184.68,2186.15,2184.44,2184.45,113252.0
1741505040,2184.45,2184.46,2183.43,2184.32,109552.0
1741505100,2183.97,2185.81,2183.97,2185.2,135958.0
1741505160,2185.23,2185.72,2185.05,2185.4,450730.0
1741505220,2185.4,2186.47,2185.4,2186.1,113196.0
1741505280,2186.17,2186.51,2186.01,2186.43,166046.0
1741505340,2186.43,2186.51,2185.8,2186.5,80990.0
1741505400,2186.5,2187.26,2186.02,2187.26,273986.0
1741505460,2187.26,2188.25,2186.11,2186.28,472654.0
1741505520,2186.17,2186.17,2185.15,2185.41,144216.0
1741505580,2185.41,2186.11,2185.41,2185.72,341052.0
1741505640,2185.72,2187.08,2185.72,2186.99,118142.0
1741505700,2186.99,2186.99,2185.36,2185.6,127736.0
1741505760,2185.54,2185.54,2184.77,2185.31,110958.0
1741505820,2184.93,2185.33,2184.03,2184.03,212552.0
1741505880,2184.03,2184.59,2183.94,2184.11,89530.0
1741505940,2184.11,2184.35,2183.32,2184.01,141018.0
1741506000,2184.01,2184.44,2183.15,2183.83,104798.0
1741506060,2183.8,2183.8,2182.69,2183.66,313498.0
1741506120,2183.61,2184.11,2183.02,2183.02,80342.0
1741506180,2183.25,2185.0,2183.25,2184.99,116712.0
1741506240,2184.5,2184.8,2184.0,2184.07,115846.0
1741506300,2184.07,2184.39,2183.39,2183.55,256292.0
1741506360,2183.51,2183.6,2182.15,2183.07,158570.0
1741506420,2183.07,2183.53,2181.68,2182.05,327610.0
1741506480,2182.05,2184.34,2182.05,2184.21,133862.0
1741506540,2184.21,2184.23,2183.08,2183.12,133712.0
1741506600,2183.27,2184.1,2183.08,2184.1,157412.0
1741506660,2184.25,2185.7,2182.71,2182.72,571066.0
1741506720,2182.72,2183.34,2182.71,2182.86,76042.0
1741506780,2182.86,2183.5,2182.86,2183.5,79584.0
1741506840,2183.5,2183.5,2181.38,2181.39,176024.0
1741506900,2181.39,2182.57,2181.39,2181.69,113916.0
1741506960,2181.69,2183.25,2181.69,2182.88,308012.0
1741507020,2182.84,2184.05,2182.72,2183.99,78386.0
1741507080,2183.99,2184.33,2183.15,2184.3,343048.0
1741507140,2183.98,2184.33,2183.28,2184.07,301242.0
1741507200,2184.07,2184.08,2183.09,2183.09,327586.0
1741507260,2183.09,2184.09,2181.63,2184.09,395150.0
1741507320,2184.09,2185.06,2182.81,2184.66,485982.0
1741507380,2184.65,2184.75,2183.1,2183.16,83730.0
1741507440,2183.16,2183.16,2181.69,2181.95,208256.0
1741507500,2181.95,2182.39,2181.02,2181.56,227054.0
1741507560,2181.61,2181.89,2181.11,2181.32,128958.0
1741507620,2181.32,2182.48,2180.96,2182.06,68140.0
1741507680,2182.06,2182.06,2181.35,2181.6,110234.0
1741507740,2181.59,2181.61,2179.83,2179.85,285322.0
1741507800,2179.85,2179.94,2178.89,2178.89,155378.0
1741507860,2178.68,2179.69,2178.57,2179.31,176966.0
1741507920,2179.31,2180.55,2178.85,2178.96,97542.0
1741507980,2178.74,2180.31,2178.68,2179.99,100524.0
1741508040,2179.99,2180.59,2179.38,2180.59,68812.0
1741508100,2180.59,2182.54,2180.59,2181.64,112084.0
1741508160,2181.64,2181.66,2180.66,2181.02,103264.0
1741508220,2181.03,2181.94,2179.61,2181.94,108004.0
1741508280,2181.77,2182.93,2181.22,2182.61,124644.0
1741508340,2182.61,2183.39,2181.88,2182.92,154210.0
1741508400,2182.92,2183.9,2182.92,2183.89,88814.0
1741508460,2183.89,2185.99,2183.89,2185.99,247782.0
1741508520,2186.08,2186.98,2185.0,2186.3,328136.0
1741508580,2186.6,2186.87,2184.93,2185.11,147008.0
1741508640,2185.11,2185.11,2182.85,2182.86,331442.0
1741508700,2182.9,2183.45,2182.25,2182.98,204500.0
1741508760,2182.98,2184.06,2182.97,2183.99,63550.0
1741508820,2184.15,2184.57,2183.34,2183.34,75308.0
1741508880,2183.25,2183.6,2183.0,2183.26,42488.0
1741508940,2183.3,2183.73,2183.0,2183.11,73730.0
1741509000,2183.11,2183.36,2182.68,2182.7,51390.0
1741509060,2182.67,2184.36,2182.22,2182.42,98278.0
1741509120,2182.42,2183.81,2182.42,2183.57,95700.0
1741509180,2183.57,2183.68,2181.85,2181.98,95422.0
1741509240,2181.98,2182.83,2181.98,2182.12,47846.0
1741509300,2182.47,2184.99,2182.47,2184.02,155160.0
1741509360,2184.13,2185.7,2184.13,2185.01,134554.0
1741509420,2185.0,2185.01,2183.11,2183.11,55638.0
1741509480,2183.17,2183.17,2180.53,2180.56,176534.0
1741509540,2180.56,2180.56,2179.22,2179.56,398750.0
1741509600,2179.56,2179.76,2177.89,2178.45,457204.0
1741509660,2178.45,2178.72,2176.5,2176.64,325504.0
1741509720,2176.92,2177.87,2176.08,2177.75,208756.0
1741509780,2177.61,2177.61,2176.7,2177.44,188420.0
1741509840,2177.44,2177.73,2176.59,2176.59,266346.0
1741509900,2176.69,2179.35,2176.69,2177.68,502726.0
1741509960,2177.56,2179.11,2177.36,2178.39,345576.0
1741510020,2178.39,2179.16,2177.74,2179.01,248548.0
1741510080,2178.97,2178.97,2178.01,2178.05,157292.0
1741510140,2178.05,2178.17,2177.7,2177.86,141116.0
1741510200,2177.86,2178.83,2177.63,2178.83,212688.0
1741510260,2178.84,2179.53,2178.62,2179.53,152596.0
1741510320,2179.53,2179.6,2178.64,2178.64,83512.0
1741510380,2178.64,2179.98,2177.69,2177.95,227216.0
1741510440,2177.95,2178.02,2177.72,2178.01,91412.0
1741510500,2177.97,2177.97,2177.1,2177.58,130868.0
1741510560,2177.58,2178.64,2176.07,2176.52,278074.0
1741510620,2176.52,2178.07,2176.2,2176.2,168964.0
1741510680,2176.2,2176.44,2175.75,2175.83,350626.0
1741510740,2175.83,2175.83,2174.67,2175.3,433022.0
1741510800,2175.3,2175.72,2174.72,2175.43,337352.0
1741510860,2175.58,2177.55,2174.15,2174.15,960436.0
1741510920,2173.82,2175.07,2172.25,2174.16,1215796.0
1741510980,2174.07,2176.14,2173.43,2176.14,394334.0
1741511040,2176.14,2176.45,2174.09,2174.36,222962.0
1741511100,2174.36,2174.68,2172.76,2172.86,211018.0
1741511160,2172.78,2173.3,2171.51,2172.57,435376.0
1741511220,2172.38,2173.55,2171.66,2171.94,459914.0
1741511280,2171.94,2173.6,2171.93,2173.58,406842.0
1741511340,2173.58,2173.58,2172.1,2173.39,443952.0
1741511400,2173.39,2175.99,2173.39,2175.9,1159324.0
1741511460,2175.9,2177.01,2175.67,2175.78,395206.0
1741511520,2175.45,2175.62,2175.09,2175.09,138782.0
1741511580,2175.09,2176.22,2175.09,2176.02,153712.0
1741511640,2176.25,2176.31,2174.89,2175.32,460288.0
1741511700,2175.36,2177.4,2175.36,2177.4,152706.0
1741511760,2177.13,2177.13,2175.4,2175.77,227400.0
1741511820,2175.75,2175.94,2174.13,2174.93,262166.0
1741511880,2174.71,2175.18,2173.56,2173.56,193610.0
1741511940,2173.6,2174.99,2173.6,2174.98,61692.0
1741512000,2175.05,2175.22,2172.77,2172.77,147054.0
1741512060,2172.77,2173.97,2171.52,2173.97,415914.0
1741512120,2173.97,2174.97,2173.6,2174.51,106882.0
1741512180,2174.75,2175.61,2174.75,2175.01,132446.0
1741512240,2175.01,2175.63,2174.47,2175.4,116870.0
1741512300,2175.4,2175.99,2174.39,2174.46,61354.0
1741512360,2174.46,2176.06,2174.02,2175.99,77204.0
1741512420,2175.99,2177.36,2175.78,2176.72,178842.0
1741512480,2176.72,2177.71,2176.64,2177.35,126154.0
1741512540,2177.35,2177.35,2176.26,2176.66,160592.0
1741512600,2176.66,2176.66,2175.51,2175.51,101852.0
1741512660,2175.51,2179.03,2175.51,2179.03,504144.0
1741512720,2178.91,2179.44,2178.14,2179.23,283562.0
1741512780,2179.08,2179.59,2178.26,2178.52,566658.0
1741512840,2178.52,2179.0,2178.05,2178.98,273276.0
1741512900,2179.1,2179.16,2177.86,2178.24,300548.0
1741512960,2178.24,2178.24,2176.92,2177.69,183962.0
1741513020,2177.69,2177.94,2175.42,2175.64,269250.0
1741513080,2175.64,2176.04,2174.42,2174.89,325384.0
1741513140,2174.89,2175.7,2173.92,2174.84,332258.0
1741513200,2174.99,2175.5,2174.84,2175.35,50620.0
1741513260,2175.36,2175.65,2174.1,2174.22,391426.0
1741513320,2174.22,2175.0,2174.15,2174.79,81338.0
1741513380,2174.79,2175.67,2174.79,2175.15,66244.0
1741513440,2175.15,2176.53,2175.15,2176.01,95670.0
1741513500,2176.01,2176.22,2174.01,2174.01,112094.0
1741513560,2174.01,2174.16,2173.01,2173.01,171646.0
1741513620,2173.01,2173.1,2170.35,2171.53,527300.0
1741513680,2171.68,2172.43,2171.24,2171.53,283528.0
1741513740,2171.53,2171.99,2171.25,2171.36,270442.0
1741513800,2171.34,2171.59,2167.26,2168.3,2304740.0
1741513860,2168.07,2168.77,2166.51,2167.35,981056.0
1741513920,2167.43,2168.05,2166.75,2167.03,393644.0
1741513980,2167.08,2168.91,2166.31,2168.91,430030.0
1741514040,2168.91,2168.94,2167.51,2167.72,278686.0
1741514100,2167.79,2167.86,2165.02,2165.58,1142496.0
1741514160,2165.58,2165.58,2162.7,2162.7,1037072.0
1741514220,2162.51,2162.88,2160.01,2160.03,1893632.0
1741514280,2160.29,2163.69,2160.29,2163.68,776626.0
1741514340,2163.68,2164.6,2163.68,2164.56,1350354.0
1741514400,2164.76,2165.67,2163.78,2163.93,511558.0
1741514460,2164.07,2164.55,2163.02,2164.11,462854.0
1741514520,2164.11,2164.6,2163.39,2164.1,471814.0
1741514580,2164.1,2165.02,2162.45,2162.45,781310.0
1741514640,2162.36,2164.75,2162.23,2164.14,1504664.0
1741514700,2164.26,2168.25,2164.13,2168.22,859588.0
1741514760,2168.22,2169.31,2167.61,2167.61,426330.0
1741514820,2167.61,2169.25,2167.36,2169.25,434886.0
1741514880,2169.17,2169.18,2166.85,2166.85,737546.0
1741514940,2166.85,2166.99,2161.4,2161.69,455288.0
1741515000,2161.96,2164.19,2161.93,2164.19,700670.0
1741515060,2164.28,2165.25,2164.05,2164.05,156058.0
1741515120,2164.5,2164.62,2162.82,2162.82,248208.0
1741515180,2162.31,2164.21,2161.03,2164.03,502112.0
1741515240,2164.27,2164.85,2164.23,2164.33,152512.0
1741515300,2164.33,2166.76,2163.88,2166.76,247950.0
1741515360,2166.76,2166.8,2163.86,2163.91,251164.0
1741515420,2163.96,2164.74,2161.51,2161.65,194838.0
1741515480,2161.77,2162.43,2156.59,2158.94,1950366.0
1741515540,2159.13,2159.43,2157.87,2158.35,601436.0
1741515600,2158.41,2159.01,2156.11,2157.63,660164.0
1741515660,2158.12,2158.27,2152.86,2157.28,2308200.0
1741515720,2157.41,2157.76,2155.3,2155.33,567464.0
1741515780,2155.27,2155.77,2154.1,2154.22,874688.0
1741515840,2154.2,2154.57,2150.65,2153.9,2896698.0
1741515900,2153.9,2153.9,2152.14,2152.53,548514.0
1741515960,2152.53,2153.08,2151.01,2151.01,466944.0
1741516020,2151.01,2151.01,2146.14,2146.77,3567896.0
1741516080,2146.94,2149.41,2146.5,2149.41,1396964.0
1741516140,2149.66,2150.16,2148.18,2148.18,1031746.0
1741516200,2148.43,2148.43,2146.31,2146.48,776298.0
1741516260,2146.48,2147.99,2145.19,2145.99,1108306.0
1741516320,2146.24,2150.42,2146.24,2148.95,2407026.0
1741516380,2148.69,2150.97,2148.69,2150.87,604124.0
1741516440,2150.46,2151.18,2148.18,2148.62,323602.0
1741516500,2148.58,2149.07,2145.76,2145.97,1003256.0
1741516560,2145.97,2147.17,2145.22,2145.54,414288.0
1741516620,2145.37,2145.37,2143.44,2144.28,1363336.0
1741516680,2144.27,2144.99,2143.27,2143.27,809598.0
1741516740,2143.4,2145.03,2143.27,2144.49,457466.0
1741516800,2144.1,2147.15,2144.01,2147.15,1127802.0
1741516860,2146.9,2147.11,2145.22,2146.19,500468.0
1741516920,2146.19,2146.35,2144.22,2144.22,281022.0
1741516980,2144.44,2144.44,2141.01,2142.81,1245956.0
1741517040,2143.02,2143.9,2140.26,2143.9,1370254.0
1741517100,2143.53,2143.53,2137.53,2139.68,1587816.0
1741517160,2139.68,2139.68,2137.27,2139.44,789652.0
1741517220,2139.44,2141.12,2138.26,2140.88,780790.0
1741517280,2140.73,2141.33,2136.64,2136.98,743460.0
1741517340,2136.82,2138.53,2135.66,2136.39,1229186.0
1741517400,2136.37,2136.44,2127.73,2127.73,4432004.0
1741517460,2128.33,2133.16,2128.02,2131.07,2386750.0
1741517520,2131.07,2136.54,2131.07,2134.62,1265024.0
1741517580,2134.41,2137.91,2134.41,2137.75,853570.0
1741517640,2137.67,2138.05,2136.57,2136.57,616294.0
1741517700,2136.62,2136.81,2134.27,2135.24,917284.0
1741517760,2135.24,2135.24,2132.01,2132.36,662336.0
1741517820,2132.36,2132.93,2130.87,2132.24,584540.0
1741517880,2132.12,2134.66,2131.14,2134.19,517952.0
1741517940,2134.05,2134.2,2132.42,2132.9,864756.0
1741518000,2132.88,2135.54,2131.3,2135.52,660034.0
1741518060,2135.59,2137.14,2135.09,2136.51,993152.0
1741518120,2135.93,2136.51,2134.78,2136.51,574638.0
1741518180,2136.77,2138.9,2136.77,2138.22,1125766.0
1741518240,2138.33,2138.48,2137.42,2137.6,759796.0
1741518300,2137.6,2137.6,2134.68,2135.99,582862.0
1741518360,2135.92,2135.92,2133.14,2134.02,821288.0
1741518420,2134.15,2137.62,2134.15,2136.58,657346.0
1741518480,2136.9,2137.58,2135.48,2137.53,224028.0
1741518540,2137.54,2138.32,2136.99,2137.77,431922.0
1741518600,2137.77,2138.07,2137.19,2137.46,516916.0
1741518660,2137.47,2137.56,2136.01,2136.52,389574.0
1741518720,2136.52,2140.11,2136.52,2139.31,631424.0
1741518780,2138.69,2138.88,2136.51,2137.19,528926.0
1741518840,2137.19,2140.34,2137.03,2139.86,516282.0
1741518900,2139.48,2139.99,2138.13,2139.61,495486.0
1741518960,2139.56,2141.86,2139.14,2141.28,1595490.0
1741519020,2141.28,2143.41,2141.01,2141.22,1131932.0
1741519080,2141.26,2143.26,2138.91,2139.55,572952.0
1741519140,2140.14,2143.8,2140.14,2143.52,1083460.0
1741519200,2143.46,2143.52,2141.57,2142.4,611944.0
1741519260,2142.28,2142.8,2141.25,2141.6,441628.0
1741519320,2141.53,2142.8,2140.21,2142.08,605314.0
1741519380,2142.08,2142.99,2140.01,2140.5,247720.0
1741519440,2140.5,2142.54,2139.43,2142.2,364922.0
1741519500,2142.2,2142.45,2138.85,2139.43,232870.0
1741519560,2139.45,2139.45,2138.35,2138.37,518042.0
1741519620,2138.37,2140.78,2138.37,2140.78,217276.0
1741519680,2140.78,2141.29,2139.47,2139.82,210318.0
1741519740,2139.62,2140.92,2139.45,2140.91,118046.0
1741519800,2140.91,2141.03,2139.11,2140.6,389254.0
1741519860,2140.02,2143.94,2139.55,2143.77,399428.0
1741519920,2143.69,2144.99,2143.53,2144.82,474336.0
1741519980,2144.62,2145.14,2143.41,2143.8,548384.0
1741520040,2143.8,2144.22,2142.67,2142.67,326972.0
1741520100,2142.84,2142.89,2140.33,2141.31,539128.0
1741520160,2141.1,2143.41,2139.59,2143.41,376966.0
1741520220,2143.33,2143.33,2140.61,2141.7,245428.0
1741520280,2141.55,2142.06,2140.0,2140.01,262286.0
1741520340,2140.05,2142.98,2140.01,2142.89,237120.0
1741520400,2142.93,2143.39,2142.14,2143.39,320732.0
1741520460,2143.39,2144.22,2141.89,2142.48,298946.0
1741520520,2142.48,2143.23,2141.71,2142.09,140542.0
1741520580,2142.25,2144.47,2142.14,2144.14,293912.0
1741520640,2144.24,2144.27,2142.65,2143.62,202564.0
1741520700,2143.65,2143.8,2142.26,2142.81,256022.0
1741520760,2142.94,2144.46,2142.71,2144.46,168962.0
1741520820,2144.38,2145.36,2144.38,2144.53,710192.0
1741520880,2144.45,2145.3,2143.81,2144.78,406016.0
1741520940,2144.78,2144.78,2142.38,2143.11,289258.0
1741521000,2143.11,2143.11,2141.79,2142.87,301276.0
1741521060,2142.87,2143.99,2141.89,2143.99,268932.0
1741521120,2143.67,2145.01,2143.57,2145.01,130874.0
1741521180,2145.01,2145.7,2144.94,2145.69,376960.0
1741521240,2145.68,2145.68,2143.68,2143.68,352796.0
1741521300,2143.93,2145.06,2143.93,2145.02,192626.0
1741521360,2145.02,2145.72,2144.19,2145.72,362352.0
1741521420,2145.72,2146.97,2145.68,2146.88,855644.0
1741521480,2146.88,2147.53,2145.41,2146.05,702654.0
1741521540,2146.12,2147.08,2145.57,2145.62,262396.0
1741521600,2145.62,2145.94,2145.13,2145.44,412518.0
1741521660,2145.44,2145.49,2144.27,2144.62,1967398.0
1741521720,2144.62,2144.98,2143.98,2143.99,334900.0
1741521780,2144.2,2144.66,2142.75,2142.75,392166.0
1741521840,2142.75,2143.62,2141.22,2142.32,1005724.0
1741521900,2141.99,2141.99,2139.29,2139.88,1019836.0
1741521960,2140.0,2140.76,2135.39,2139.94,2368778.0
1741522020,2139.43,2141.27,2134.68,2135.39,1372994.0
1741522080,2135.39,2136.74,2134.6,2136.74,541464.0
1741522140,2136.92,2138.53,2136.12,2136.12,467390.0
1741522200,2135.97,2137.64,2130.75,2130.75,1269094.0
1741522260,2130.75,2135.26,2130.75,2134.28,1161226.0
1741522320,2134.32,2138.46,2134.07,2137.14,691634.0
1741522380,2137.68,2140.25,2137.07,2140.22,2715270.0
1741522440,2140.25,2140.96,2138.72,2139.12,529786.0
1741522500,2138.95,2140.88,2138.81,2140.85,363868.0
1741522560,2141.08,2142.14,2140.28,2140.68,530258.0
1741522620,2140.68,2140.98,2140.02,2140.18,164736.0
1741522680,2140.33,2144.76,2140.32,2144.76,708368.0
1741522740,2144.76,2144.76,2143.64,2143.88,698228.0
1741522800,2143.88,2144.99,2141.69,2142.28,2150102.0
1741522860,2142.42,2144.18,2142.42,2144.18,415060.0
1741522920,2143.79,2145.22,2143.22,2145.22,397208.0
1741522980,2145.12,2145.24,2142.97,2142.98,301992.0
1741523040,2142.98,2144.16,2142.97,2143.59,251780.0
1741523100,2143.7,2144.46,2143.31,2143.68,196010.0
1741523160,2143.66,2144.0,2141.89,2141.89,219178.0
1741523220,2141.65,2141.9,2140.94,2141.51,225438.0
1741523280,2141.51,2142.76,2140.74,2141.3,326660.0
1741523340,2141.3,2142.38,2140.88,2140.89,174578.0
1741523400,2140.89,2140.89,2139.28,2139.97,560928.0
1741523460,2139.97,2142.36,2139.97,2141.57,237560.0
1741523520,2141.1,2141.1,2136.79,2139.18,798624.0
1741523580,2139.25,2139.89,2137.99,2138.79,219734.0
1741523640,2138.79,2140.48,2138.79,2139.7,177338.0
1741523700,2140.16,2141.48,2139.03,2141.48,240222.0
1741523760,2141.48,2143.89,2140.84,2143.88,262916.0
1741523820,2143.88,2144.14,2142.19,2144.09,409590.0
1741523880,2144.34,2144.93,2142.97,2143.28,594938.0
1741523940,2143.25,2144.78,2142.03,2143.75,445626.0
1741524000,2143.75,2145.5,2143.75,2145.3,207600.0
1741524060,2145.16,2145.39,2143.11,2144.99,472350.0
1741524120,2144.85,2145.05,2142.27,2142.57,379618.0
1741524180,2142.52,2144.2,2142.52,2143.9,137176.0
1741524240,2143.9,2143.9,2141.93,2142.15,164990.0
1741524300,2142.15,2142.15,2141.09,2141.38,156124.0
1741524360,2141.52,2142.5,2141.04,2141.86,155156.0
1741524420,2142.04,2143.77,2141.98,2143.61,151396.0
1741524480,2143.61,2143.68,2143.34,2143.63,108640.0
1741524540,2143.63,2144.24,2142.01,2142.01,184884.0
1741524600,2142.01,2142.52,2139.76,2139.76,472482.0
1741524660,2139.76,2140.69,2139.01,2139.01,279402.0
1741524720,2139.01,2141.03,2139.01,2141.03,120170.0
1741524780,2141.03,2142.32,2141.03,2141.56,98450.0
1741524840,2141.72,2141.79,2140.01,2140.48,127270.0
1741524900,2140.47,2140.73,2139.18,2139.8,94192.0
1741524960,2139.8,2139.93,2139.01,2139.9,154636.0
1741525020,2139.94,2140.29,2139.28,2139.47,191856.0
1741525080,2139.47,2139.74,2139.14,2139.69,123644.0
1741525140,2139.69,2140.89,2139.43,2140.89,133882.0
1741525200,2140.89,2140.9,2139.1,2139.11,222634.0
1741525260,2139.11,2139.6,2138.78,2139.32,228280.0
1741525320,2139.68,2140.9,2138.55,2140.47,266646.0
1741525380,2140.47,2141.98,2139.9,2141.59,247370.0
1741525440,2141.59,2142.57,2141.01,2141.01,177654.0
1741525500,2141.01,2142.18,2140.06,2141.21,147224.0
1741525560,2140.82,2141.65,2140.64,2141.34,122038.0
1741525620,2141.34,2141.4,2138.7,2138.84,147960.0
1741525680,2138.67,2138.67,2137.55,2138.14,636092.0
1741525740,2138.14,2138.93,2137.51,2137.99,229380.0
1741525800,2137.99,2139.18,2137.67,2138.26,191976.0
1741525860,2138.26,2139.99,2138.01,2139.81,247106.0
1741525920,2139.81,2140.06,2138.23,2138.39,125964.0
1741525980,2138.39,2138.6,2137.42,2138.44,242652.0
1741526040,2138.44,2138.45,2137.36,2137.84,149186.0
1741526100,2137.7,2139.86,2137.35,2139.66,488798.0
1741526160,2139.69,2139.86,2137.35,2137.35,131770.0
1741526220,2137.47,2137.64,2133.02,2136.48,1270350.0
1741526280,2136.64,2138.51,2136.45,2137.28,263648.0
1741526340,2136.93,2137.8,2135.77,2136.68,150298.0
1741526400,2136.45,2136.68,2134.17,2134.64,364122.0
1741526460,2134.9,2135.35,2132.53,2132.61,477736.0
1741526520,2132.57,2136.61,2132.57,2136.48,641672.0
1741526580,2136.48,2136.81,2134.32,2136.81,349568.0
1741526640,2136.81,2137.29,2136.47,2136.69,131840.0
1741526700,2136.69,2139.28,2136.69,2138.88,267670.0
1741526760,2139.05,2141.17,2139.05,2141.12,344016.0
1741526820,2141.12,2141.24,2140.01,2140.85,222896.0
1741526880,2140.85,2141.9,2140.85,2141.9,233024.0
1741526940,2141.9,2142.89,2141.7,2142.1,418890.0
1741527000,2142.09,2142.09,2140.65,2140.65,267662.0
1741527060,2139.93,2141.28,2139.21,2139.47,461848.0
1741527120,2139.47,2140.96,2138.77,2138.77,121624.0
1741527180,2138.77,2139.95,2137.3,2137.55,256152.0
1741527240,2137.55,2138.1,2136.14,2136.32,214782.0
1741527300,2136.38,2136.93,2134.72,2135.9,393502.0
1741527360,2135.72,2136.54,2132.65,2132.76,848078.0
1741527420,2133.36,2135.86,2133.36,2134.49,546040.0
1741527480,2134.44,2134.61,2132.77,2132.9,388492.0
1741527540,2132.94,2134.85,2132.93,2133.05,692094.0
1741527600,2133.05,2134.36,2133.05,2133.97,273090.0
1741527660,2134.54,2135.9,2134.41,2135.83,273982.0
1741527720,2136.29,2136.29,2134.6,2135.57,225156.0
1741527780,2135.65,2136.05,2135.0,2135.82,91740.0
1741527840,2135.82,2135.82,2134.55,2134.85,244492.0
1741527900,2134.93,2135.39,2131.77,2132.0,684320.0
1741527960,2132.29,2134.2,2130.07,2132.01,959670.0
1741528020,2132.01,2132.01,2120.0,2130.99,5963920.0
1741528080,2130.94,2130.94,2125.59,2126.12,2584854.0
1741528140,2126.11,2127.64,2123.98,2124.24,1303392.0
1741528200,2124.42,2125.24,2115.47,2117.75,6316968.0
1741528260,2117.62,2120.18,2117.09,2120.14,1725408.0
1741528320,2119.96,2120.61,2115.0,2116.47,1326792.0
1741528380,2116.21,2118.15,2111.49,2118.15,3286664.0
1741528440,2118.22,2121.91,2117.83,2121.3,1115924.0
1741528500,2121.3,2121.3,2119.53,2121.06,1140690.0
1741528560,2121.36,2121.69,2118.03,2119.7,689926.0
1741528620,2119.82,2119.82,2116.82,2118.83,864314.0
1741528680,2118.78,2118.78,2115.89,2116.23,857064.0
1741528740,2116.18,2116.45,2102.66,2106.59,3583818.0
1741528800,2102.32,2112.13,2096.68,2110.85,15770102.0
1741528860,2110.71,2114.49,2107.74,2109.98,6775686.0
1741528920,2111.89,2114.26,2110.07,2110.07,1583012.0
1741528980,2110.12,2110.99,2102.94,2102.96,2440266.0
1741529040,2102.22,2113.31,2102.11,2111.3,1925370.0
1741529100,2111.47,2113.2,2109.03,2112.78,1756690.0
1741529160,2112.78,2113.05,2111.29,2111.29,799120.0
1741529220,2111.27,2113.61,2110.15,2111.96,1239188.0
1741529280,2112.1,2113.61,2109.85,2110.71,963160.0
1741529340,2110.7,2111.83,2109.81,2111.28,439138.0
1741529400,2111.19,2111.33,2106.73,2107.47,948974.0
1741529460,2107.7,2110.58,2107.02,2108.99,778864.0
1741529520,2109.07,2110.84,2108.66,2110.7,776246.0
1741529580,2110.74,2111.56,2109.79,2109.79,551170.0
1741529640,2109.73,2110.03,2108.4,2109.0,677700.0
1741529700,2108.95,2110.24,2108.63,2109.23,598896.0
1741529760,2109.23,2111.61,2109.18,2109.93,924618.0
1741529820,2109.74,2109.74,2104.12,2109.08,1300042.0
1741529880,2109.05,2115.12,2108.93,2113.01,1859198.0
1741529940,2113.38,2115.04,2112.72,2114.64,1329162.0
1741530000,2114.63,2115.22,2112.54,2112.68,943694.0
1741530060,2112.65,2114.3,2112.42,2112.67,601408.0
1741530120,2112.71,2113.7,2109.48,2112.21,1191138.0
1741530180,2111.79,2114.61,2111.6,2114.54,516282.0
1741530240,2114.47,2115.44,2114.45,2115.44,490434.0
1741530300,2115.52,2116.1,2113.76,2113.76,671468.0
1741530360,2113.76,2114.48,2112.01,2112.02,419078.0
1741530420,2112.02,2113.32,2111.37,2111.55,888254.0
1741530480,2111.46,2113.68,2111.41,2113.06,475166.0
1741530540,2113.06,2114.85,2112.88,2113.82,458820.0
1741530600,2113.77,2116.02,2113.18,2115.48,829974.0
1741530660,2115.66,2116.73,2114.0,2114.02,792038.0
1741530720,2113.9,2117.14,2113.9,2116.41,724984.0
1741530780,2116.34,2120.36,2115.18,2119.12,1397276.0
1741530840,2119.07,2119.24,2117.52,2118.65,701644.0
1741530900,2118.4,2118.4,2116.18,2118.24,484984.0
1741530960,2117.86,2121.16,2117.39,2120.93,726246.0
1741531020,2120.93,2122.83,2120.01,2122.11,1526946.0
1741531080,2121.97,2122.16,2120.14,2121.47,1408204.0
1741531140,2121.47,2123.0,2120.77,2120.77,563610.0
1741531200,2120.77,2120.95,2118.01,2118.03,876384.0
1741531260,2118.02,2118.22,2115.22,2115.76,477022.0
1741531320,2115.76,2115.76,2111.86,2112.82,841032.0
1741531380,2112.33,2113.53,2109.68,2109.68,777376.0
1741531440,2109.56,2111.14,2108.87,2108.87,1017848.0
1741531500,2108.88,2109.93,2106.44,2107.19,1205152.0
1741531560,2107.24,2111.3,2106.33,2110.83,790316.0
1741531620,2110.91,2111.27,2108.27,2110.94,590802.0
1741531680,2110.94,2112.68,2109.82,2110.6,596100.0
1741531740,2110.6,2111.74,2110.12,2110.74,358750.0
1741531800,2110.33,2110.81,2109.11,2109.71,481334.0
1741531860,2109.67,2111.54,2109.59,2111.54,209632.0
1741531920,2111.54,2112.94,2110.14,2110.15,321674.0
1741531980,2109.81,2111.15,2108.83,2110.62,281460.0
1741532040,2110.62,2112.93,2110.34,2112.1,345818.0
1741532100,2112.07,2113.14,2110.66,2111.59,848402.0
1741532160,2111.61,2113.97,2111.57,2113.52,272042.0
1741532220,2113.37,2115.62,2113.37,2114.64,540092.0
1741532280,2114.64,2115.6,2114.01,2115.6,525198.0
1741532340,2115.55,2116.83,2115.27,2116.32,473310.0
1741532400,2116.32,2118.82,2116.23,2118.8,499030.0
1741532460,2118.47,2119.84,2118.47,2119.65,443170.0
1741532520,2119.67,2120.52,2117.03,2118.36,662286.0
1741532580,2118.12,2119.72,2117.48,2117.48,460382.0
1741532640,2117.48,2117.88,2115.86,2116.66,460992.0
1741532700,2117.03,2117.29,2114.72,2114.72,265906.0
1741532760,2114.72,2116.6,2114.35,2116.59,258560.0
1741532820,2116.59,2118.76,2116.43,2117.42,449000.0
1741532880,2117.25,2119.33,2116.95,2118.68,358330.0
1741532940,2118.46,2119.54,2118.02,2119.16,231734.0
1741533000,2118.79,2119.48,2117.89,2117.99,262422.0
1741533060,2117.99,2118.21,2116.02,2116.33,213946.0
1741533120,2116.33,2118.45,2115.76,2118.29,338456.0
1741533180,2118.45,2120.6,2118.45,2120.32,581386.0
1741533240,2120.38,2121.59,2120.38,2121.4,395672.0
1741533300,2121.16,2121.16,2118.99,2119.01,548240.0
1741533360,2119.2,2120.16,2119.2,2119.3,425266.0
1741533420,2119.42,2119.42,2116.28,2116.51,476838.0
1741533480,2116.51,2116.51,2112.31,2114.05,790574.0
1741533540,2114.01,2114.18,2111.48,2112.73,708598.0
1741533600,2112.49,2112.7,2111.26,2112.31,708134.0
1741533660,2112.55,2113.19,2110.24,2111.64,722614.0
1741533720,2111.32,2112.97,2110.48,2111.36,456990.0
1741533780,2111.42,2113.06,2110.12,2110.18,978190.0
1741533840,2110.37,2111.13,2107.41,2107.41,547716.0
1741533900,2107.23,2108.3,2106.02,2107.33,929292.0
1741533960,2107.46,2109.89,2107.46,2108.12,335428.0
1741534020,2108.07,2110.47,2108.07,2110.46,251360.0
1741534080,2110.46,2113.44,2110.41,2113.39,308742.0
1741534140,2113.41,2115.09,2113.36,2113.39,283306.0
1741534200,2113.39,2115.05,2113.39,2113.89,301102.0
1741534260,2113.89,2113.89,2109.81,2110.03,585562.0
1741534320,2109.98,2112.68,2109.41,2111.76,365816.0
1741534380,2111.76,2112.77,2111.76,2112.26,101496.0
1741534440,2112.26,2114.31,2111.76,2111.86,301522.0
1741534500,2111.45,2113.32,2111.41,2112.92,232734.0
1741534560,2112.92,2112.92,2109.01,2109.01,182872.0
1741534620,2108.63,2109.74,2107.81,2109.61,416582.0
1741534680,2109.53,2111.34,2108.82,2110.64,167162.0
1741534740,2110.96,2112.07,2110.68,2111.27,167790.0
1741534800,2111.27,2111.66,2107.85,2107.85,652046.0
1741534860,2108.04,2108.53,2102.47,2102.48,559976.0
1741534920,2102.13,2106.16,2102.13,2104.93,1301238.0
1741534980,2104.85,2106.22,2104.01,2105.6,775826.0
1741535040,2105.6,2107.8,2105.31,2106.1,471964.0
1741535100,2106.06,2106.78,2100.28,2101.61,2955686.0
1741535160,2101.26,2101.85,2083.47,2090.82,15538862.0
1741535220,2090.84,2094.25,2087.87,2094.0,3322728.0
1741535280,2094.12,2096.29,2090.79,2091.26,1659346.0
1741535340,2091.51,2092.69,2089.28,2089.57,1172896.0
1741535400,2089.47,2092.72,2088.94,2092.6,891572.0
1741535460,2092.78,2096.76,2092.78,2095.89,1053344.0
1741535520,2096.04,2097.34,2094.71,2094.73,1153962.0
1741535580,2094.63,2095.43,2090.76,2090.78,486156.0
1741535640,2090.97,2092.44,2089.77,2091.99,1339628.0
1741535700,2091.87,2094.38,2091.2,2093.78,834460.0
1741535760,2093.64,2094.06,2092.38,2093.42,437260.0
1741535820,2093.74,2095.07,2092.03,2094.91,680180.0
1741535880,2094.91,2096.59,2093.55,2095.42,697818.0
1741535940,2095.42,2097.3,2095.36,2095.98,673702.0
1741536000,2095.94,2097.8,2094.26,2094.26,1209446.0
1741536060,2094.21,2098.05,2094.11,2096.95,1286034.0
1741536120,2097.01,2099.59,2097.01,2097.78,1069204.0
1741536180,2097.17,2097.79,2093.65,2093.65,783056.0
1741536240,2093.35,2093.36,2089.17,2090.92,2431886.0
1741536300,2090.92,2093.48,2089.66,2091.05,1098894.0
1741536360,2091.4,2092.7,2089.01,2089.39,1464504.0
1741536420,2089.52,2090.43,2088.3,2088.35,653904.0
1741536480,2088.27,2088.27,2076.43,2085.73,9894758.0
1741536540,2085.74,2092.99,2085.74,2092.99,1941894.0
1741536600,2092.63,2099.15,2092.63,2098.65,2413462.0
1741536660,2098.64,2102.06,2098.36,2100.95,3101534.0
1741536720,2100.95,2103.99,2098.85,2103.56,2099376.0
1741536780,2103.77,2104.32,2099.64,2099.64,2387348.0
1741536840,2099.51,2102.22,2099.51,2102.19,964120.0
1741536900,2102.25,2105.82,2101.36,2105.4,1421948.0
1741536960,2105.4,2108.05,2103.38,2103.74,1628860.0
1741537020,2104.06,2105.05,2099.57,2099.65,991998.0
1741537080,2099.37,2101.79,2098.91,2100.1,1180892.0
1741537140,2100.17,2100.62,2096.22,2099.86,2625884.0
1741537200,2099.94,2099.94,2096.2,2097.4,557362.0
1741537260,2098.39,2099.05,2093.62,2093.96,905958.0
1741537320,2093.77,2098.8,2092.35,2096.28,1016774.0
1741537380,2096.55,2096.74,2093.62,2094.39,521088.0
1741537440,2094.6,2095.64,2091.57,2092.08,875506.0
1741537500,2092.13,2094.3,2090.94,2090.94,489230.0
1741537560,2091.18,2092.04,2088.3,2090.64,1416424.0
1741537620,2090.31,2090.62,2083.81,2087.05,1710390.0
1741537680,2087.11,2090.01,2086.69,2088.64,536942.0
1741537740,2088.64,2090.62,2088.16,2089.86,514910.0
1741537800,2089.98,2091.78,2086.89,2086.89,811006.0
1741537860,2086.89,2087.91,2082.57,2082.57,1124714.0
1741537920,2082.57,2084.6,2078.79,2082.68,2920506.0
1741537980,2082.92,2087.15,2082.0,2085.27,1460184.0
1741538040,2086.05,2087.17,2083.15,2086.64,951330.0
1741538100,2086.89,2087.78,2083.1,2083.1,974560.0
1741538160,2083.1,2085.58,2072.7,2076.57,3060472.0
1741538220,2077.38,2080.77,2064.98,2072.12,8643176.0
1741538280,2073.4,2073.98,2070.06,2070.18,3549232.0
1741538340,2070.88,2076.49,2066.19,2071.92,2682238.0
1741538400,2072.14,2072.42,2069.23,2069.25,1270268.0
1741538460,2069.44,2073.21,2068.37,2073.11,1409514.0
1741538520,2074.07,2081.44,2074.07,2081.44,3790792.0
1741538580,2081.5,2084.53,2079.49,2079.61,1604062.0
1741538640,2080.2,2084.57,2078.97,2080.01,1354330.0
1741538700,2079.94,2080.46,2075.29,2075.72,827780.0
1741538760,2075.74,2078.59,2075.45,2076.77,1158140.0
1741538820,2076.71,2076.71,2073.29,2073.48,936780.0
1741538880,2073.15,2073.68,2069.43,2070.19,1212376.0
1741538940,2070.28,2073.77,2070.19,2072.51,1373728.0
1741539000,2072.64,2072.82,2066.39,2067.53,1938560.0
1741539060,2068.06,2068.93,2064.22,2067.23,2065710.0
1741539120,2068.05,2069.04,2040.52,2054.37,19169362.0
1741539180,2054.63,2056.03,2044.59,2048.76,9756146.0
1741539240,2048.76,2053.61,2048.3,2053.61,2641974.0
1741539300,2054.19,2054.24,2047.18,2048.61,1657626.0
1741539360,2048.29,2049.94,2045.55,2049.94,1614708.0
1741539420,2050.61,2052.76,2046.72,2052.76,1471876.0
1741539480,2052.99,2054.07,2051.56,2052.43,1265048.0
1741539540,2052.64,2052.89,2046.56,2048.08,1117972.0
1741539600,2048.1,2049.94,2046.75,2048.96,1382226.0
1741539660,2048.58,2050.52,2034.7,2043.36,5383552.0
1741539720,2043.36,2053.01,2042.55,2052.68,2673416.0
1741539780,2053.06,2054.3,2049.68,2051.97,1712544.0
1741539840,2052.57,2053.18,2049.77,2049.77,864546.0
1741539900,2049.77,2050.95,2044.47,2046.06,1296514.0
1741539960,2045.92,2049.03,2043.68,2046.07,1029934.0
1741540020,2046.07,2048.45,2032.38,2032.7,1696926.0
1741540080,2032.75,2042.84,2032.75,2039.49,4164900.0
1741540140,2041.38,2043.33,2037.39,2039.09,1601996.0
1741540200,2039.06,2043.72,2039.01,2040.62,1559636.0
1741540260,2040.93,2047.16,2040.67,2046.63,1133846.0
1741540320,2047.16,2054.75,2046.62,2053.85,1955262.0
1741540380,2054.01,2056.52,2050.15,2051.24,2219592.0
1741540440,2051.16,2051.23,2049.33,2049.66,663546.0
1741540500,2049.59,2053.11,2049.51,2052.83,788400.0
1741540560,2053.15,2054.71,2051.37,2051.59,1155030.0
1741540620,2052.32,2052.36,2047.6,2049.05,1237876.0
1741540680,2049.01,2049.1,2046.16,2046.84,679890.0
1741540740,2046.79,2047.47,2041.43,2041.57,952422.0
1741540800,2041.84,2043.59,2036.01,2038.86,1937682.0
1741540860,2038.44,2041.47,2020.42,2026.83,9009044.0
1741540920,2028.43,2033.26,2028.43,2029.52,3203022.0
1741540980,2029.76,2031.36,2026.51,2026.51,2172146.0
1741541040,2026.51,2029.66,2025.01,2028.54,2658694.0
1741541100,2028.54,2033.85,2027.49,2032.43,2226838.0
1741541160,2032.12,2032.81,2027.91,2027.91,796216.0
1741541220,2027.91,2029.25,2025.95,2027.34,902424.0
1741541280,2027.34,2031.13,2026.39,2031.13,769466.0
1741541340,2031.14,2035.2,2031.14,2033.11,1847232.0
1741541400,2033.11,2037.11,2032.55,2036.92,820546.0
1741541460,2036.44,2037.41,2031.18,2031.72,775662.0
1741541520,2031.84,2034.55,2031.72,2033.84,299510.0
1741541580,2034.09,2037.49,2034.09,2037.05,676534.0
1741541640,2037.05,2040.68,2037.05,2039.18,1256142.0
1741541700,2039.33,2039.99,2037.01,2039.18,779542.0
1741541760,2039.18,2040.59,2035.73,2039.47,813856.0
1741541820,2039.05,2039.05,2032.25,2034.62,1331318.0
1741541880,2034.35,2036.4,2030.46,2030.46,1028244.0
1741541940,2030.19,2032.24,2028.47,2028.49,880340.0
1741542000,2028.55,2029.11,2024.68,2027.49,1369266.0
1741542060,2027.49,2028.14,2014.59,2020.06,5692584.0
1741542120,2019.53,2022.36,2017.19,2020.61,2072120.0
1741542180,2020.61,2023.66,2019.32,2023.25,1066142.0
1741542240,2023.62,2024.71,2014.57,2016.06,2475602.0
1741542300,2016.17,2019.77,2015.83,2017.84,1444138.0
1741542360,2017.91,2024.58,2017.91,2024.58,1303584.0
1741542420,2024.5,2030.92,2024.43,2030.74,2429552.0
1741542480,2031.22,2034.75,2031.22,2034.36,1576696.0
1741542540,2034.34,2035.16,2031.72,2032.91,1011310.0
1741542600,2032.97,2034.07,2031.59,2031.68,787952.0
1741542660,2031.58,2031.88,2025.22,2025.66,1417974.0
1741542720,2026.27,2027.17,2021.0,2025.66,1942344.0
1741542780,2025.66,2025.89,2023.09,2024.26,493348.0
1741542840,2024.49,2025.02,2018.58,2020.09,1491258.0
1741542900,2020.56,2020.95,2015.94,2020.62,1868788.0
1741542960,2020.64,2023.15,2018.05,2018.05,1197532.0
1741543020,2017.92,2018.47,2012.99,2015.58,1997196.0
1741543080,2017.17,2020.82,2016.77,2020.16,1367252.0
1741543140,2020.07,2024.15,2020.07,2022.88,1174774.0
1741543200,2022.95,2027.01,2021.8,2025.97,924480.0
1741543260,2025.94,2026.75,2017.09,2017.09,1176190.0
1741543320,2017.01,2024.86,2014.26,2022.61,1362464.0
1741543380,2022.67,2030.53,2022.67,2028.29,2704296.0
1741543440,2029.66,2029.99,2022.75,2022.75,1630358.0
1741543500,2022.76,2023.97,2018.58,2023.97,1388504.0
1741543560,2024.47,2032.72,2024.25,2031.49,2981064.0
1741543620,2031.49,2034.61,2030.56,2033.65,2087216.0
1741543680,2033.44,2034.74,2031.78,2032.68,1038646.0
1741543740,2032.94,2034.51,2027.87,2028.04,1324572.0
1741543800,2028.28,2031.76,2027.41,2030.91,963580.0
1741543860,2031.13,2032.01,2030.82,2031.12,492354.0
1741543920,2031.18,2031.18,2024.99,2026.31,1315706.0
1741543980,2026.18,2026.36,2021.01,2021.53,2024182.0
1741544040,2022.03,2023.56,2019.75,2020.03,807192.0
1741544100,2019.88,2021.39,2014.32,2018.14,2356360.0
1741544160,2017.14,2019.19,2013.52,2016.56,1814002.0
1741544220,2017.62,2018.8,2012.98,2013.28,1478798.0
1741544280,2013.28,2015.43,2009.36,2010.35,5700136.0
1741544340,2010.54,2010.54,2006.27,2008.41,2825204.0
1741544400,2008.79,2016.81,2008.01,2016.81,1512708.0
1741544460,2017.71,2020.59,2011.51,2011.59,1849166.0
1741544520,2011.59,2011.86,2008.61,2011.41,1852768.0
1741544580,2010.95,2016.23,2010.95,2014.86,1405886.0
1741544640,2014.82,2019.1,2012.89,2018.94,919174.0
1741544700,2018.47,2018.57,2015.11,2016.22,1815768.0
1741544760,2016.04,2023.54,2016.04,2021.74,1877022.0
1741544820,2021.71,2029.1,2019.8,2028.6,1847224.0
1741544880,2027.23,2031.77,2024.73,2031.61,4822108.0
1741544940,2031.58,2031.58,2025.48,2026.55,1582036.0
1741545000,2026.55,2034.13,2022.97,2033.94,1858708.0
1741545060,2034.41,2037.26,2033.92,2037.01,3345122.0
1741545120,2037.51,2037.76,2032.08,2035.23,2628782.0
1741545180,2034.45,2034.49,2030.07,2030.84,1461610.0
1741545240,2030.6,2033.48,2030.6,2033.03,706434.0
1741545300,2033.03,2033.03,2026.77,2027.85,795026.0
1741545360,2027.65,2027.96,2017.11,2021.34,2950708.0
1741545420,2021.18,2021.18,2013.55,2015.7,2701384.0
1741545480,2015.84,2016.55,2011.94,2013.16,1978460.0
1741545540,2013.05,2013.66,2009.65,2013.27,1763642.0
1741545600,2012.78,2014.92,2004.7,2010.3,3780216.0
1741545660,2010.35,2011.38,2004.5,2007.18,2214310.0
1741545720,2007.58,2010.78,2005.57,2009.72,1113558.0
1741545780,2009.97,2014.93,2009.87,2013.53,1323694.0
1741545840,2013.94,2017.99,2012.62,2017.99,1037700.0
1741545900,2018.05,2022.46,2016.16,2016.31,1652046.0
1741545960,2016.19,2020.18,2016.19,2017.3,1052568.0
1741546020,2017.09,2017.42,2010.0,2011.87,2271648.0
1741546080,2012.16,2012.42,2006.05,2008.51,1390262.0
1741546140,2008.76,2010.75,2005.47,2005.47,1123584.0
1741546200,2005.47,2009.92,2004.58,2007.8,3409878.0
1741546260,2008.22,2015.05,1996.02,2013.65,16031664.0
1741546320,2014.29,2014.29,2008.72,2008.72,2819736.0
1741546380,2008.27,2020.4,2008.27,2018.24,6629118.0
1741546440,2018.24,2019.52,2012.95,2017.82,1753894.0
1741546500,2017.82,2020.48,2014.77,2014.78,1586438.0
1741546560,2014.96,2026.04,2014.96,2022.45,2514144.0
1741546620,2022.26,2023.26,2020.39,2021.74,1439454.0
1741546680,2022.15,2024.65,2021.05,2022.16,1124798.0
1741546740,2022.1,2023.55,2019.7,2019.99,841156.0
1741546800,2020.72,2024.61,2018.91,2023.61,1399960.0
1741546860,2023.65,2027.36,2022.62,2025.99,1540880.0
1741546920,2026.12,2026.12,2021.89,2021.94,1068386.0
1741546980,2021.9,2023.64,2019.41,2021.22,653666.0
1741547040,2021.03,2024.2,2019.55,2023.03,902000.0
1741547100,2022.77,2023.2,2019.39,2022.28,556902.0
1741547160,2022.32,2022.44,2018.2,2018.91,999190.0
1741547220,2018.84,2022.94,2016.41,2016.96,1126656.0
1741547280,2017.35,2018.73,2015.43,2016.72,672272.0
1741547340,2016.99,2019.45,2016.01,2019.45,496596.0
1741547400,2019.36,2021.66,2018.54,2019.96,875630.0
1741547460,2019.85,2024.51,2019.36,2024.39,662140.0
1741547520,2024.39,2024.39,2020.22,2022.13,602814.0
1741547580,2022.01,2024.57,2021.83,2024.57,410494.0
1741547640,2024.35,2024.99,2022.86,2024.82,634866.0
1741547700,2024.65,2027.62,2024.15,2027.05,1177288.0
1741547760,2026.76,2032.79,2026.42,2032.22,1780382.0
1741547820,2031.51,2032.45,2027.09,2027.46,3286622.0
1741547880,2027.42,2028.59,2023.97,2024.04,814766.0
1741547940,2024.04,2024.16,2020.36,2023.01,1094382.0
1741548000,2023.01,2026.06,2021.95,2026.06,792312.0
1741548060,2025.88,2026.55,2022.6,2024.62,369866.0
1741548120,2024.75,2028.44,2024.75,2027.41,847742.0
1741548180,2027.41,2028.55,2025.01,2026.79,372414.0
1741548240,2027.1,2030.36,2026.77,2029.74,804660.0
1741548300,2029.96,2031.29,2028.99,2028.99,562854.0
1741548360,2029.04,2032.36,2029.04,2031.38,737706.0
1741548420,2030.87,2034.04,2030.87,2031.11,1173372.0
1741548480,2031.06,2032.09,2028.99,2029.34,859202.0
1741548540,2029.34,2032.53,2028.39,2031.61,947610.0
1741548600,2031.61,2033.83,2029.87,2030.96,1252214.0
1741548660,2031.01,2039.08,2029.82,2037.04,3336068.0
1741548720,2037.17,2043.47,2036.74,2040.41,3076448.0
1741548780,2040.37,2044.05,2040.28,2043.45,1497236.0
1741548840,2043.38,2043.38,2039.49,2039.84,883980.0
1741548900,2039.39,2040.1,2037.26,2037.46,654782.0
1741548960,2037.46,2038.16,2034.82,2036.17,1038790.0
1741549020,2036.36,2039.88,2034.74,2039.62,944070.0
1741549080,2039.74,2043.35,2039.7,2040.65,846914.0
1741549140,2040.42,2042.93,2040.24,2042.06,647432.0
1741549200,2042.12,2042.67,2039.33,2040.38,567628.0
1741549260,2040.38,2042.16,2039.08,2041.56,634282.0
1741549320,2041.67,2043.71,2041.39,2042.87,1153754.0
1741549380,2042.89,2044.69,2040.19,2040.8,640470.0
1741549440,2040.37,2042.0,2038.14,2041.82,563936.0
1741549500,2041.94,2042.96,2040.46,2042.96,618704.0
1741549560,2042.96,2043.01,2040.21,2040.28,355396.0
1741549620,2040.6,2042.92,2040.6,2042.64,467756.0
1741549680,2042.6,2047.25,2042.06,2047.25,920030.0
1741549740,2047.25,2047.25,2045.24,2045.61,2692552.0
1741549800,2045.61,2045.61,2042.34,2043.49,484006.0
1741549860,2043.36,2045.61,2043.28,2044.16,644480.0
1741549920,2044.16,2044.59,2041.34,2041.34,610336.0
1741549980,2041.34,2046.65,2040.93,2045.05,718970.0
1741550040,2044.9,2047.72,2044.9,2047.72,278024.0
1741550100,2047.76,2047.76,2044.23,2045.04,1622252.0
1741550160,2045.04,2045.14,2042.36,2042.36,303676.0
1741550220,2042.2,2042.89,2040.76,2041.39,547018.0
1741550280,2041.62,2042.4,2035.59,2036.49,1388998.0
1741550340,2036.61,2039.61,2036.61,2039.29,750718.0
1741550400,2039.29,2040.61,2037.14,2040.61,884488.0
1741550460,2039.88,2040.61,2035.46,2038.34,645854.0
1741550520,2038.51,2040.44,2037.89,2037.97,426194.0
1741550580,2037.85,2040.99,2037.85,2040.93,323528.0
1741550640,2041.19,2041.57,2039.48,2039.73,317174.0
1741550700,2039.73,2040.12,2038.26,2040.11,378610.0
1741550760,2040.11,2041.59,2039.8,2040.62,435132.0
1741550820,2040.62,2044.69,2040.62,2043.51,543220.0
1741550880,2043.86,2046.69,2043.86,2045.97,801092.0
1741550940,2045.93,2047.51,2045.57,2046.7,460622.0
1741551000,2046.8,2049.26,2046.05,2049.26,527716.0
1741551060,2049.6,2049.6,2047.06,2048.35,1828400.0
1741551120,2048.48,2048.48,2044.3,2045.14,1793002.0
1741551180,2044.99,2048.87,2044.99,2048.81,718220.0
1741551240,2048.67,2050.9,2048.39,2049.63,1107546.0
1741551300,2049.7,2052.47,2049.55,2051.56,990148.0
1741551360,2051.63,2055.16,2050.47,2051.02,1588898.0
1741551420,2050.97,2051.02,2047.28,2047.28,657812.0
1741551480,2047.47,2049.24,2047.47,2047.58,802400.0
1741551540,2047.99,2048.48,2045.58,2045.58,560120.0
1741551600,2045.74,2045.74,2042.2,2042.59,614600.0
1741551660,2042.55,2044.32,2042.12,2043.0,355184.0
1741551720,2043.06,2045.6,2042.22,2045.58,305124.0
1741551780,2045.63,2046.29,2043.48,2045.78,360922.0
1741551840,2045.78,2045.78,2043.3,2043.59,206688.0
1741551900,2044.08,2044.2,2040.27,2041.27,700510.0
1741551960,2041.11,2043.35,2040.99,2041.14,514998.0
1741552020,2040.66,2041.64,2039.89,2041.53,396580.0
1741552080,2041.8,2042.12,2040.61,2042.12,252184.0
1741552140,2042.12,2043.28,2041.38,2042.52,296042.0
1741552200,2042.52,2045.16,2042.07,2045.06,269640.0
1741552260,2045.06,2048.35,2044.14,2048.35,348678.0
1741552320,2048.16,2054.31,2047.86,2051.51,974022.0
1741552380,2051.48,2051.48,2048.94,2050.43,474906.0
1741552440,2050.63,2050.63,2047.95,2049.44,739912.0
1741552500,2049.03,2049.91,2048.2,2049.01,249798.0
1741552560,2049.23,2049.3,2047.52,2047.53,196236.0
1741552620,2047.93,2051.78,2047.93,2050.02,275716.0
1741552680,2049.92,2052.65,2048.91,2049.15,432418.0
1741552740,2049.15,2049.95,2047.29,2047.7,453316.0
1741552800,2047.79,2049.15,2046.93,2046.93,448068.0
1741552860,2046.93,2046.93,2043.7,2044.07,686526.0
1741552920,2044.07,2049.03,2044.07,2048.72,406720.0
1741552980,2049.15,2050.23,2047.51,2047.89,327680.0
1741553040,2047.89,2050.06,2047.89,2049.95,127148.0
1741553100,2049.59,2049.91,2045.01,2047.14,889872.0
1741553160,2047.14,2047.14,2044.16,2045.97,405498.0
1741553220,2046.13,2046.66,2044.11,2046.2,375954.0
1741553280,2046.2,2047.09,2044.22,2044.66,424828.0
1741553340,2044.66,2046.01,2041.59,2042.94,358140.0
1741553400,2042.91,2043.62,2042.01,2042.32,209888.0
1741553460,2042.32,2042.7,2039.95,2040.01,581562.0
1741553520,2040.07,2042.62,2040.01,2042.02,268554.0
1741553580,2042.11,2044.97,2042.04,2044.54,225658.0
1741553640,2044.3,2044.3,2042.53,2044.09,215936.0
1741553700,2044.05,2044.05,2041.09,2043.11,221064.0
1741553760,2043.16,2045.48,2042.77,2044.03,318688.0
1741553820,2044.02,2046.98,2043.59,2046.98,306114.0
1741553880,2047.34,2047.75,2044.96,2045.71,669610.0
1741553940,2045.71,2047.44,2045.69,2046.01,165906.0
1741554000,2046.05,2048.07,2044.95,2048.07,210786.0
1741554060,2048.07,2048.8,2046.41,2046.41,184282.0
1741554120,2046.41,2048.28,2045.82,2047.84,222860.0
1741554180,2047.98,2049.37,2046.01,2046.07,190888.0
1741554240,2046.07,2046.07,2041.32,2042.62,422064.0
1741554300,2042.2,2042.27,2040.28,2041.0,415942.0
1741554360,2041.0,2042.24,2037.44,2037.73,813646.0
1741554420,2037.95,2039.4,2036.26,2039.4,931328.0
1741554480,2039.4,2040.45,2037.78,2038.58,353114.0
1741554540,2038.58,2038.62,2035.33,2037.1,614770.0
1741554600,2037.1,2037.32,2033.85,2035.97,565872.0
1741554660,2035.92,2037.91,2032.98,2033.08,700790.0
1741554720,2033.17,2033.2,2026.93,2032.53,2618958.0
1741554780,2032.57,2034.41,2032.53,2033.76,848114.0
1741554840,2033.81,2033.81,2031.01,2031.78,1729674.0
1741554900,2031.78,2032.25,2031.08,2032.25,1022740.0
1741554960,2032.25,2033.9,2023.95,2025.28,1816212.0
1741555020,2026.35,2029.52,2024.91,2028.94,1082372.0
1741555080,2028.94,2030.22,2028.04,2028.88,610542.0
1741555140,2028.88,2030.99,2028.41,2030.37,414986.0
1741555200,2030.25,2030.25,2027.2,2028.91,407074.0
1741555260,2028.53,2028.65,2023.95,2024.48,618856.0
1741555320,2024.67,2025.05,2020.56,2022.42,1072190.0
1741555380,2022.18,2023.51,2015.22,2015.22,2742500.0
1741555440,2015.08,2021.37,2014.59,2016.61,2801244.0
1741555500,2016.44,2020.47,2016.38,2019.29,829932.0
1741555560,2019.29,2022.97,2016.61,2022.7,599730.0
1741555620,2022.29,2024.14,2021.11,2022.09,445886.0
1741555680,2022.47,2023.49,2020.95,2023.49,299518.0
1741555740,2023.49,2024.09,2022.16,2023.35,355998.0
1741555800,2023.35,2024.95,2021.12,2021.12,675868.0
1741555860,2020.74,2023.55,2020.74,2021.49,371508.0
1741555920,2021.65,2021.65,2018.14,2018.94,746650.0
1741555980,2018.82,2023.38,2017.9,2023.38,372448.0
1741556040,2023.38,2027.16,2023.0,2023.75,346920.0
1741556100,2023.75,2024.62,2021.34,2022.95,631568.0
1741556160,2022.85,2022.85,2021.0,2021.11,282030.0
1741556220,2021.11,2022.27,2019.14,2019.62,458832.0
1741556280,2019.62,2020.99,2019.21,2020.01,311430.0
1741556340,2020.01,2021.49,2020.0,2020.41,268390.0
1741556400,2020.41,2024.28,2020.41,2024.28,215782.0
1741556460,2024.49,2024.62,2020.84,2022.38,321194.0
1741556520,2021.76,2022.32,2021.01,2021.8,161794.0
1741556580,2021.8,2026.68,2021.8,2026.55,736080.0
1741556640,2026.55,2026.81,2026.0,2026.1,347926.0
1741556700,2026.1,2027.45,2026.1,2027.43,421610.0
1741556760,2027.43,2029.89,2027.42,2029.89,439556.0
1741556820,2029.9,2030.96,2028.58,2028.58,501728.0
1741556880,2028.58,2028.58,2026.85,2026.87,115972.0
1741556940,2026.71,2026.75,2026.6,2026.75,223028.0
1741557000,2026.75,2026.75,2022.27,2022.27,236832.0
1741557060,2022.27,2022.8,2012.62,2017.24,2101792.0
1741557120,2017.24,2019.32,2016.09,2018.09,705138.0
1741557180,2018.14,2022.8,2018.14,2019.7,546530.0
1741557240,2019.7,2023.51,2019.69,2022.94,622628.0
1741557300,2023.04,2023.28,2020.53,2022.33,453636.0
1741557360,2021.71,2022.72,2020.28,2020.81,374972.0
1741557420,2021.47,2021.53,2018.49,2020.62,248438.0
1741557480,2020.49,2020.49,2018.93,2019.11,168548.0
1741557540,2019.11,2023.82,2019.11,2023.51,531734.0
1741557600,2023.48,2025.92,2021.02,2025.46,1404162.0
1741557660,2025.54,2025.54,2021.95,2022.71,651842.0
1741557720,2023.03,2023.26,2020.71,2020.71,305258.0
1741557780,2020.61,2020.61,2014.98,2014.98,619216.0
1741557840,2014.8,2018.66,2014.05,2017.9,742976.0
1741557900,2017.9,2021.56,2017.73,2021.09,602932.0
1741557960,2021.09,2024.91,2019.46,2024.2,629870.0
1741558020,2024.2,2024.2,2019.64,2020.14,1137776.0
1741558080,2020.07,2020.07,2014.1,2018.43,1130698.0
1741558140,2018.4,2021.17,2018.4,2019.71,1127326.0
1741558200,2019.78,2019.99,2018.22,2018.68,216034.0
1741558260,2018.68,2020.99,2018.68,2018.99,423224.0
1741558320,2018.66,2021.15,2014.86,2014.86,322816.0
1741558380,2014.92,2016.84,2014.92,2016.35,1072140.0
1741558440,2016.43,2023.34,2016.31,2022.89,818902.0
1741558500,2022.89,2023.75,2020.46,2020.94,409218.0
1741558560,2021.41,2022.07,2019.66,2020.27,248156.0
1741558620,2020.19,2024.1,2018.85,2023.34,531616.0
1741558680,2023.35,2023.35,2020.93,2023.15,377988.0
1741558740,2023.24,2025.01,2022.67,2025.01,376560.0
1741558800,2025.27,2029.05,2024.83,2026.92,882074.0
1741558860,2026.73,2026.73,2024.37,2024.37,393826.0
1741558920,2024.07,2025.09,2021.93,2024.14,602192.0
1741558980,2024.14,2024.36,2020.8,2020.91,216586.0
1741559040,2020.77,2022.2,2019.61,2022.04,442980.0
1741559100,2022.1,2022.56,2018.45,2020.02,310844.0
1741559160,2019.54,2019.98,2018.39,2019.87,411546.0
1741559220,2019.87,2019.87,2014.95,2015.34,1159328.0
1741559280,2014.95,2014.95,2010.0,2011.76,2015782.0
1741559340,2011.54,2014.57,2008.51,2014.57,1691542.0
1741559400,2014.57,2014.57,2008.41,2013.76,1093024.0
1741559460,2013.76,2013.93,2011.05,2011.05,964484.0
1741559520,2011.17,2011.34,2006.76,2010.24,1592454.0
1741559580,2010.7,2012.65,2005.26,2012.52,1568130.0
1741559640,2012.59,2014.51,2011.86,2014.34,1054718.0
1741559700,2014.16,2016.68,2012.66,2013.14,855532.0
1741559760,2012.98,2014.63,2012.29,2014.57,412984.0
1741559820,2014.57,2018.76,2011.66,2017.86,1078534.0
1741559880,2018.24,2020.93,2018.09,2020.64,632844.0
1741559940,2020.13,2023.41,2019.06,2023.41,620448.0
1741560000,2023.28,2024.94,2022.42,2024.05,648112.0
1741560060,2024.0,2025.77,2023.1,2025.3,594500.0
1741560120,2025.1,2028.07,2024.95,2026.41,766632.0
1741560180,2026.46,2026.5,2022.44,2022.44,766606.0
1741560240,2022.44,2023.7,2021.8,2022.49,525328.0
1741560300,2022.49,2024.03,2022.05,2022.56,394518.0
1741560360,2022.57,2022.95,2015.01,2015.01,815542.0
1741560420,2015.01,2018.52,2014.61,2018.52,804654.0
1741560480,2019.64,2021.41,2016.74,2016.89,359886.0
1741560540,2016.42,2018.53,2015.22,2018.24,1119934.0
1741560600,2018.24,2020.33,2017.61,2019.31,531614.0
1741560660,2018.66,2018.66,2016.27,2018.49,263276.0
1741560720,2018.49,2018.72,2012.99,2013.62,811576.0
1741560780,2013.55,2013.99,2011.77,2011.77,576098.0
1741560840,2011.5,2013.82,2011.27,2012.51,511380.0
1741560900,2013.08,2015.0,2008.59,2014.76,2358176.0
1741560960,2014.77,2018.25,2014.1,2017.83,808852.0
1741561020,2017.07,2017.24,2015.0,2015.32,963674.0
1741561080,2015.32,2016.1,2013.18,2015.65,259598.0
1741561140,2015.65,2015.65,2006.01,2009.54,1515904.0
1741561200,2009.14,2014.54,2008.97,2013.18,1742650.0
1741561260,2014.3,2017.36,2012.71,2017.36,795672.0
1741561320,2017.36,2018.37,2013.4,2013.4,804134.0
1741561380,2013.51,2013.51,2007.43,2007.43,1254060.0
1741561440,2007.95,2008.89,1995.26,2003.66,9898966.0
1741561500,2003.83,2006.56,1999.74,2000.44,1894602.0
1741561560,2000.23,2001.57,1987.25,1990.58,9152240.0
1741561620,1989.69,1998.61,1989.14,1996.58,2490766.0
1741561680,1996.65,2001.19,1996.65,1998.32,2207298.0
1741561740,1999.48,2007.7,1999.48,2005.93,1601854.0
1741561800,2005.66,2019.18,2005.25,2016.49,3417530.0
1741561860,2016.49,2025.91,2016.49,2019.16,3348036.0
1741561920,2018.96,2019.56,2015.03,2015.99,1577358.0
1741561980,2016.31,2018.48,2014.44,2017.75,1061030.0
1741562040,2017.3,2018.86,2015.2,2017.28,1026888.0
1741562100,2017.21,2019.72,2016.01,2019.3,857734.0
1741562160,2019.21,2027.35,2017.24,2027.02,1406198.0
1741562220,2027.14,2031.09,2022.73,2023.15,2477736.0
1741562280,2022.98,2024.99,2021.94,2024.44,819118.0
1741562340,2024.44,2026.27,2022.37,2022.57,1251078.0
1741562400,2022.08,2022.08,2017.7,2020.81,1209084.0
1741562460,2020.61,2023.76,2020.38,2023.75,388078.0
1741562520,2023.65,2027.26,2022.7,2024.51,675098.0
1741562580,2024.36,2024.63,2019.8,2019.8,352978.0
1741562640,2019.79,2020.32,2018.18,2019.41,678418.0
1741562700,2019.39,2021.28,2018.88,2020.79,514418.0
1741562760,2020.79,2022.5,2020.3,2021.51,542362.0
1741562820,2021.29,2021.41,2017.09,2017.09,1148308.0
1741562880,2017.25,2019.64,2016.2,2017.62,414606.0
1741562940,2017.6,2017.95,2013.93,2017.94,1046644.0
1741563000,2017.94,2018.59,2015.03,2016.97,1023822.0
1741563060,2016.97,2021.2,2016.97,2020.8,811650.0
1741563120,2020.48,2022.4,2017.19,2017.31,458256.0
1741563180,2017.45,2017.75,2014.68,2015.87,749042.0
1741563240,2016.83,2021.99,2016.35,2020.68,445622.0
1741563300,2020.35,2023.12,2019.57,2020.53,570380.0
1741563360,2020.75,2020.75,2017.12,2020.0,1316320.0
1741563420,2019.41,2020.68,2018.0,2018.14,505878.0
1741563480,2018.83,2019.3,2016.92,2019.01,344936.0
1741563540,2019.01,2019.39,2017.09,2018.39,205770.0
1741563600,2018.35,2018.38,2014.51,2015.55,309558.0
1741563660,2015.55,2015.82,2008.79,2011.17,1925634.0
1741563720,2011.36,2012.64,2009.08,2010.56,885506.0
1741563780,2010.51,2012.12,2009.83,2012.07,353896.0
1741563840,2012.08,2012.08,2009.64,2010.2,317004.0
1741563900,2010.3,2010.3,2004.72,2004.72,1173068.0
1741563960,2004.18,2009.2,2004.16,2008.59,1066276.0
1741564020,2008.2,2009.3,2006.18,2008.57,583798.0
1741564080,2008.28,2010.61,2007.08,2007.09,458692.0
1741564140,2007.15,2009.58,2006.66,2008.3,268566.0
1741564200,2008.73,2011.2,2008.13,2009.2,618268.0
1741564260,2008.95,2010.46,2007.7,2009.05,446086.0
1741564320,2009.17,2013.74,2009.17,2013.46,740346.0
1741564380,2013.54,2014.12,2011.78,2014.01,286462.0
1741564440,2014.13,2016.24,2014.01,2015.9,392992.0
1741564500,2016.18,2016.99,2014.49,2015.5,559664.0
1741564560,2016.03,2016.03,2014.45,2015.08,428368.0
1741564620,2015.24,2016.2,2014.44,2015.91,507048.0
1741564680,2015.91,2016.0,2014.17,2014.76,183648.0
1741564740,2014.66,2019.06,2014.14,2019.06,563754.0
1741564800,2019.19,2022.47,2018.78,2020.87,1836724.0
1741564860,2020.79,2022.15,2018.86,2019.11,959056.0
1741564920,2018.82,2019.42,2016.5,2019.41,3433398.0
1741564980,2019.42,2026.34,2018.35,2026.34,2811214.0
1741565040,2026.25,2031.74,2025.17,2030.95,2614022.0
1741565100,2031.23,2031.33,2024.33,2029.01,1318558.0
1741565160,2028.68,2028.68,2024.66,2027.81,944604.0
1741565220,2027.91,2030.7,2026.65,2027.2,744982.0
1741565280,2026.95,2033.79,2026.78,2029.85,904038.0
1741565340,2030.0,2030.0,2025.14,2025.14,1885528.0
1741565400,2025.19,2025.26,2022.51,2022.86,465080.0
1741565460,2022.57,2023.93,2021.39,2021.56,868352.0
1741565520,2021.56,2023.61,2020.31,2021.3,697750.0
1741565580,2021.08,2023.64,2020.84,2022.61,422166.0
1741565640,2022.73,2023.21,2020.72,2021.69,255444.0
1741565700,2022.14,2022.14,2016.35,2016.35,776936.0
1741565760,2016.34,2020.24,2016.17,2017.36,956346.0
1741565820,2017.39,2020.27,2016.11,2016.11,779870.0
1741565880,2016.18,2016.21,2014.14,2014.6,1265174.0
1741565940,2014.91,2015.07,2011.14,2015.07,972236.0
1741566000,2015.07,2015.12,2011.93,2012.95,548862.0
1741566060,2012.92,2012.92,2009.69,2010.84,1112692.0
1741566120,2010.57,2010.57,2007.06,2010.3,765520.0
1741566180,2010.56,2014.01,2009.74,2013.94,602126.0
1741566240,2013.91,2017.5,2013.91,2017.14,568820.0
1741566300,2017.18,2017.63,2013.51,2013.85,508726.0
1741566360,2013.12,2013.74,2010.01,2013.53,375578.0
1741566420,2013.86,2015.09,2012.11,2012.11,312390.0
1741566480,2012.29,2012.59,2009.93,2009.98,325904.0
1741566540,2010.05,2011.78,2009.66,2009.78,274754.0
1741566600,2008.53,2009.55,2005.76,2006.53,1408018.0
1741566660,2006.58,2007.82,2002.19,2003.13,2691428.0
1741566720,2004.33,2007.36,2002.9,2003.43,1181298.0
1741566780,2003.85,2007.25,2001.0,2002.37,1210328.0
1741566840,2002.99,2004.01,1994.11,1997.9,3092316.0
1741566900,1997.47,2000.34,1996.76,1997.07,1862532.0
1741566960,1998.3,2004.49,1997.38,2003.66,2373514.0
1741567020,2003.66,2005.47,2002.45,2004.07,899710.0
1741567080,2004.01,2005.27,2002.1,2003.96,760128.0
1741567140,2004.37,2007.99,2003.26,2007.46,706972.0
1741567200,2007.39,2010.66,2007.39,2010.45,827184.0
1741567260,2010.08,2013.37,2009.14,2012.88,477226.0
1741567320,2012.77,2021.06,2012.5,2020.36,1247824.0
1741567380,2020.28,2025.5,2017.5,2024.11,2125122.0
1741567440,2024.11,2031.42,2023.64,2027.17,2395728.0
1741567500,2026.81,2033.53,2026.11,2029.53,1725514.0
1741567560,2029.94,2031.95,2027.25,2028.64,1727846.0
1741567620,2028.19,2030.67,2026.08,2030.33,1013010.0
1741567680,2029.85,2030.33,2026.51,2028.07,868418.0
1741567740,2028.07,2034.52,2027.09,2033.62,1526434.0
1741567800,2033.68,2041.89,2032.63,2035.45,4729586.0
1741567860,2035.67,2037.12,2032.0,2032.66,1096808.0
1741567920,2032.66,2038.18,2032.66,2036.5,857192.0
1741567980,2036.3,2040.26,2034.98,2039.12,846992.0
1741568040,2039.12,2040.44,2035.43,2035.43,1289820.0
1741568100,2035.43,2037.83,2034.19,2034.78,742022.0
1741568160,2035.01,2037.11,2034.47,2035.27,605636.0
1741568220,2035.22,2037.44,2034.7,2036.84,411648.0
1741568280,2036.91,2037.94,2034.45,2036.87,587336.0
1741568340,2036.76,2036.93,2034.28,2035.09,436568.0
1741568400,2035.01,2036.32,2034.51,2034.51,410488.0
1741568460,2034.48,2044.99,2032.57,2039.67,1952686.0
1741568520,2040.03,2048.02,2040.03,2044.36,2911982.0
1741568580,2043.72,2050.47,2042.53,2049.66,1500800.0
1741568640,2048.83,2052.52,2046.84,2050.78,1874812.0
1741568700,2050.63,2052.33,2043.91,2043.91,1434402.0
1741568760,2043.64,2046.38,2042.28,2043.12,1181288.0
1741568820,2043.12,2046.65,2043.06,2045.89,819364.0
1741568880,2046.03,2049.16,2045.61,2045.61,540862.0
1741568940,2045.24,2045.78,2042.18,2042.18,785632.0
1741569000,2041.81,2041.81,2037.09,2038.63,1253778.0
1741569060,2038.73,2042.61,2037.43,2042.05,817962.0
1741569120,2042.05,2042.2,2038.65,2039.11,400636.0
1741569180,2039.06,2039.21,2035.57,2036.56,682154.0
1741569240,2036.74,2038.89,2036.19,2038.01,426290.0
1741569300,2038.03,2038.68,2032.38,2032.99,813308.0
1741569360,2033.27,2034.62,2028.28,2029.34,756210.0
1741569420,2028.08,2032.25,2026.41,2030.59,1689328.0
1741569480,2030.58,2034.49,2030.58,2031.94,919534.0
1741569540,2032.67,2034.94,2032.09,2032.55,611342.0
1741569600,2032.6,2035.59,2032.18,2032.18,444514.0
1741569660,2032.18,2033.19,2030.64,2032.49,322942.0
1741569720,2032.56,2033.47,2030.3,2030.3,260650.0
1741569780,2030.3,2033.81,2029.75,2033.81,252772.0
1741569840,2033.85,2038.7,2033.19,2037.99,677186.0
1741569900,2037.99,2039.24,2035.51,2036.07,667966.0
1741569960,2036.3,2037.53,2035.18,2036.29,204764.0
1741570020,2036.62,2038.57,2036.22,2037.51,816518.0
1741570080,2037.56,2040.03,2037.53,2040.03,441780.0
1741570140,2040.53,2042.18,2038.95,2039.05,668268.0
1741570200,2038.85,2040.28,2038.21,2040.28,351784.0
1741570260,2040.28,2044.07,2039.34,2042.79,570282.0
1741570320,2043.08,2045.14,2042.93,2045.03,1216406.0
1741570380,2045.1,2048.53,2044.7,2046.3,1017458.0
1741570440,2046.3,2047.45,2044.89,2044.89,423424.0
1741570500,2044.73,2044.73,2042.37,2042.77,536826.0
1741570560,2042.97,2042.97,2039.99,2040.24,311508.0
1741570620,2040.26,2042.1,2039.56,2039.91,614188.0
1741570680,2040.3,2043.49,2039.57,2042.91,305952.0
1741570740,2043.18,2043.39,2040.77,2040.78,437956.0
1741570800,2040.78,2044.2,2040.78,2044.2,379452.0
1741570860,2044.28,2047.95,2043.53,2047.95,2434302.0
1741570920,2047.85,2048.12,2045.34,2045.93,612934.0
1741570980,2046.22,2047.2,2043.39,2043.99,293588.0
1741571040,2043.99,2044.9,2043.01,2044.53,235618.0
1741571100,2044.49,2044.7,2040.82,2041.25,279046.0
1741571160,2041.19,2042.41,2040.99,2041.85,174104.0
1741571220,2042.34,2045.62,2042.34,2042.49,427820.0
1741571280,2042.47,2045.28,2041.95,2043.84,322630.0
1741571340,2044.05,2044.82,2041.97,2044.8,478122.0
1741571400,2044.8,2045.3,2041.72,2043.32,489498.0
1741571460,2043.32,2044.57,2042.3,2044.47,240720.0
1741571520,2044.54,2046.19,2043.53,2045.62,271410.0
1741571580,2045.82,2048.47,2045.68,2046.28,608458.0
1741571640,2046.28,2046.75,2044.68,2045.41,243614.0
1741571700,2045.18,2046.11,2043.91,2043.91,157696.0
1741571760,2043.91,2045.14,2042.01,2042.01,229232.0
1741571820,2042.01,2043.62,2041.2,2043.57,238156.0
1741571880,2043.27,2043.57,2042.0,2042.03,198120.0
1741571940,2042.03,2042.16,2040.34,2042.16,211578.0
1741572000,2042.18,2044.94,2040.95,2044.78,430164.0
1741572060,2044.26,2045.09,2042.61,2044.94,413972.0
1741572120,2045.36,2047.78,2045.08,2045.32,807282.0
1741572180,2045.08,2045.08,2042.16,2043.55,375532.0
1741572240,2042.71,2042.71,2039.88,2039.88,508570.0
1741572300,2040.63,2040.91,2035.84,2037.39,892422.0
1741572360,2037.19,2039.77,2036.8,2039.05,314076.0
1741572420,2039.49,2043.16,2039.49,2042.59,237420.0
1741572480,2042.66,2044.35,2041.22,2042.41,214038.0
1741572540,2042.77,2046.18,2042.64,2044.8,529552.0
1741572600,2044.91,2046.67,2043.16,2045.77,526148.0
1741572660,2045.77,2047.07,2044.85,2047.01,299094.0
1741572720,2046.74,2047.03,2043.53,2043.94,361970.0
1741572780,2044.2,2046.24,2043.94,2045.62,194800.0
1741572840,2045.62,2049.99,2045.47,2047.52,1005780.0
1741572900,2047.63,2050.01,2047.51,2048.84,557208.0
1741572960,2048.96,2057.21,2048.65,2056.87,2520320.0
1741573020,2056.7,2063.81,2054.72,2059.61,4136568.0
1741573080,2060.35,2064.41,2059.47,2059.47,1842000.0
1741573140,2059.43,2059.94,2057.42,2057.9,719772.0
1741573200,2058.43,2059.94,2055.8,2059.52,1547946.0
1741573260,2059.12,2059.3,2057.25,2058.41,633958.0
1741573320,2058.54,2060.82,2057.06,2060.82,733884.0
1741573380,2060.82,2060.99,2057.06,2057.33,451596.0
1741573440,2057.07,2057.07,2055.36,2056.21,385682.0
1741573500,2056.57,2056.57,2053.01,2053.01,459972.0
1741573560,2052.82,2054.57,2052.2,2053.61,553228.0
1741573620,2053.7,2055.55,2052.77,2055.3,292888.0
1741573680,2055.05,2055.55,2051.78,2052.7,295352.0
1741573740,2052.72,2052.86,2050.72,2052.51,557100.0
1741573800,2052.51,2052.89,2049.61,2049.93,1503258.0
1741573860,2049.94,2052.43,2049.78,2051.66,549084.0
1741573920,2051.97,2054.9,2051.95,2054.65,503820.0
1741573980,2054.9,2056.59,2054.21,2054.21,392982.0
1741574040,2054.21,2058.02,2053.08,2058.02,421914.0
1741574100,2058.29,2061.85,2056.97,2061.85,826126.0
1741574160,2061.44,2062.01,2059.48,2059.95,621724.0
1741574220,2059.86,2063.89,2059.54,2061.32,779008.0
1741574280,2060.85,2067.93,2060.56,2064.12,3344268.0
1741574340,2064.0,2064.87,2062.11,2063.04,657650.0
1741574400,2063.23,2065.27,2061.97,2065.27,554578.0
1741574460,2065.46,2069.01,2064.64,2065.07,1461814.0
1741574520,2065.06,2065.66,2062.93,2062.93,380110.0
1741574580,2062.93,2062.93,2060.07,2061.71,742854.0
1741574640,2061.65,2061.68,2060.0,2060.0,339736.0
1741574700,2060.12,2063.17,2058.99,2063.17,332498.0
1741574760,2063.0,2065.01,2061.66,2061.67,415370.0
1741574820,2061.58,2062.73,2060.72,2062.73,281434.0
1741574880,2062.57,2062.57,2059.38,2060.87,730192.0
1741574940,2061.03,2061.28,2060.11,2061.28,172684.0
1741575000,2061.28,2061.34,2058.01,2058.02,620250.0
1741575060,2058.15,2058.15,2055.31,2056.36,538954.0
1741575120,2056.23,2057.9,2055.96,2057.75,263762.0
1741575180,2057.75,2058.19,2055.59,2058.19,374632.0
1741575240,2058.41,2060.51,2058.13,2058.94,375698.0
1741575300,2059.06,2059.99,2057.75,2059.23,492710.0
1741575360,2059.29,2059.69,2056.22,2056.36,276020.0
1741575420,2056.39,2056.62,2055.08,2055.71,324458.0
1741575480,2055.74,2056.56,2055.59,2056.35,165266.0
1741575540,2056.35,2057.16,2055.94,2056.74,142392.0
1741575600,2056.74,2058.0,2056.01,2056.7,573536.0
1741575660,2056.71,2058.05,2056.01,2057.14,276596.0
1741575720,2057.25,2057.25,2054.22,2054.22,534562.0
1741575780,2054.22,2057.55,2054.06,2057.43,191020.0
1741575840,2057.43,2057.43,2055.14,2055.41,129264.0
1741575900,2055.47,2056.47,2053.71,2054.39,531882.0
1741575960,2054.39,2054.99,2052.18,2052.35,685896.0
1741576020,2052.37,2052.86,2050.22,2051.44,817200.0
1741576080,2051.54,2051.98,2050.29,2050.47,383778.0
1741576140,2050.32,2051.11,2050.32,2050.8,227860.0
1741576200,2050.86,2051.89,2049.06,2051.89,621628.0
1741576260,2051.89,2051.89,2049.34,2051.01,302188.0
1741576320,2051.01,2051.25,2047.15,2049.61,935284.0
1741576380,2049.98,2050.28,2048.14,2049.3,483850.0
1741576440,2049.19,2049.41,2047.07,2048.07,551026.0
1741576500,2048.55,2049.85,2047.01,2049.07,634426.0
1741576560,2049.01,2049.24,2047.28,2048.45,294242.0
1741576620,2048.01,2050.77,2047.65,2050.77,520868.0
1741576680,2050.94,2050.94,2046.69,2048.42,349752.0
1741576740,2048.05,2048.59,2046.88,2048.05,169326.0
1741576800,2048.14,2048.99,2047.58,2047.58,222104.0
1741576860,2047.58,2047.58,2043.65,2046.24,1331932.0
1741576920,2046.3,2046.3,2043.11,2045.09,557602.0
1741576980,2045.09,2046.53,2043.13,2046.22,1237428.0
1741577040,2046.22,2046.88,2045.8,2046.03,246440.0
1741577100,2046.06,2046.89,2044.74,2044.74,372816.0
1741577160,2044.69,2046.36,2044.14,2044.72,279286.0
1741577220,2044.72,2045.86,2044.32,2044.99,151490.0
1741577280,2044.99,2047.47,2044.57,2047.04,163574.0
1741577340,2047.04,2047.74,2045.86,2046.62,250126.0
1741577400,2046.43,2047.48,2045.24,2047.48,206476.0
1741577460,2047.62,2049.95,2047.62,2049.3,577012.0
1741577520,2048.96,2050.65,2048.73,2049.07,293090.0
1741577580,2049.22,2049.44,2048.34,2048.62,233026.0
1741577640,2049.03,2051.73,2049.03,2050.22,1392892.0
1741577700,2050.08,2052.56,2049.51,2052.49,293416.0
1741577760,2052.49,2052.49,2050.4,2050.94,269380.0
1741577820,2050.94,2051.61,2049.78,2051.1,136872.0
1741577880,2051.11,2054.86,2051.11,2054.86,293990.0
1741577940,2054.93,2056.94,2054.7,2055.99,404636.0
1741578000,2055.99,2056.97,2055.26,2055.96,375302.0
1741578060,2056.03,2057.43,2055.51,2057.28,221420.0
1741578120,2057.34,2060.36,2056.55,2059.22,454956.0
1741578180,2059.22,2059.4,2057.91,2058.79,362126.0
1741578240,2058.79,2060.61,2058.0,2060.39,214148.0
1741578300,2060.39,2062.53,2059.07,2062.48,377628.0
1741578360,2062.27,2064.32,2061.57,2063.78,778806.0
1741578420,2063.5,2063.5,2062.22,2062.72,325982.0
1741578480,2062.72,2062.78,2060.36,2060.64,406068.0
1741578540,2060.37,2063.88,2060.37,2063.66,608498.0
1741578600,2063.46,2064.17,2061.14,2061.99,254516.0
1741578660,2061.99,2062.82,2059.76,2059.86,235142.0
1741578720,2059.61,2059.9,2056.75,2057.29,414560.0
1741578780,2057.29,2059.19,2056.98,2058.97,159768.0
1741578840,2058.9,2061.19,2058.84,2061.18,200938.0
1741578900,2061.18,2061.94,2059.14,2061.89,257930.0
1741578960,2061.89,2062.54,2059.28,2059.32,152792.0
1741579020,2059.32,2059.53,2057.61,2058.52,402672.0
1741579080,2058.52,2058.74,2056.34,2056.78,198248.0
1741579140,2056.77,2057.14,2055.88,2056.83,287156.0
1741579200,2056.83,2057.04,2055.26,2056.82,463718.0
1741579260,2056.66,2057.99,2056.27,2057.26,376416.0
1741579320,2057.26,2060.75,2056.86,2060.74,220124.0
1741579380,2060.74,2062.57,2059.98,2060.37,274418.0
1741579440,2060.29,2063.36,2060.14,2063.36,273362.0
1741579500,2063.47,2065.61,2062.57,2064.93,774144.0
1741579560,2064.93,2070.6,2064.48,2069.07,2238106.0
1741579620,2068.39,2069.84,2066.85,2067.18,615604.0
1741579680,2067.18,2067.49,2066.2,2067.28,362562.0
1741579740,2067.28,2067.28,2066.21,2066.99,194598.0
1741579800,2067.04,2070.6,2065.48,2070.6,819044.0
1741579860,2070.6,2073.16,2069.15,2069.97,844996.0
1741579920,2069.97,2070.31,2067.83,2068.56,453482.0
1741579980,2068.73,2068.9,2066.85,2067.68,494168.0
1741580040,2067.68,2068.17,2067.05,2068.1,215676.0
1741580100,2068.03,2068.22,2066.28,2067.11,322500.0
1741580160,2067.11,2068.17,2065.4,2066.57,227064.0
1741580220,2066.57,2069.87,2066.27,2069.69,299970.0
1741580280,2069.69,2070.98,2068.07,2070.61,436358.0
1741580340,2070.58,2073.39,2070.09,2072.85,1418276.0
1741580400,2072.86,2074.41,2072.56,2074.41,759340.0
1741580460,2074.4,2075.41,2071.4,2071.99,1346324.0
1741580520,2072.06,2072.09,2071.03,2071.23,360900.0
1741580580,2070.95,2071.32,2070.01,2070.38,300820.0
1741580640,2070.35,2070.63,2069.18,2070.59,515018.0
1741580700,2070.29,2070.91,2068.11,2068.44,404170.0
1741580760,2068.44,2069.98,2067.34,2069.79,294802.0
1741580820,2070.15,2072.53,2069.93,2071.69,306438.0
1741580880,2071.69,2071.7,2069.59,2069.59,170526.0
1741580940,2069.71,2070.32,2068.39,2069.43,226646.0
1741581000,2068.8,2069.84,2066.97,2066.97,356544.0
1741581060,2067.25,2067.57,2065.17,2066.13,310590.0
1741581120,2066.83,2069.29,2065.89,2069.28,188070.0
1741581180,2069.28,2069.98,2067.56,2068.0,298778.0
1741581240,2067.96,2069.78,2067.82,2069.78,284342.0
1741581300,2069.78,2070.46,2068.06,2068.43,168372.0
1741581360,2068.39,2069.3,2066.9,2068.05,326474.0
1741581420,2068.0,2068.0,2066.75,2067.65,237780.0
1741581480,2067.48,2067.89,2066.4,2066.49,245398.0
1741581540,2066.49,2067.4,2065.32,2066.52,234166.0
1741581600,2066.52,2067.99,2065.77,2067.97,122116.0
1741581660,2067.89,2067.91,2065.21,2065.3,150606.0
1741581720,2065.37,2065.61,2064.43,2065.18,345722.0
1741581780,2064.96,2066.95,2064.85,2065.15,120130.0
1741581840,2065.15,2065.66,2064.94,2065.16,102854.0
1741581900,2065.16,2065.27,2063.39,2064.18,333928.0
1741581960,2063.88,2065.64,2063.88,2064.96,282626.0
1741582020,2065.14,2067.99,2064.49,2067.77,161130.0
1741582080,2067.77,2069.31,2067.3,2067.86,225662.0
1741582140,2067.86,2067.95,2066.98,2067.47,109368.0
1741582200,2067.47,2067.94,2065.86,2067.63,177776.0
1741582260,2067.81,2069.33,2067.81,2068.82,115470.0
1741582320,2068.76,2070.21,2067.72,2069.37,558668.0
1741582380,2069.38,2069.89,2068.67,2068.94,146836.0
1741582440,2068.94,2071.26,2068.01,2070.45,870144.0
1741582500,2070.45,2071.66,2070.14,2070.47,214674.0
1741582560,2070.42,2071.01,2069.86,2070.61,262948.0
1741582620,2070.55,2072.14,2070.12,2071.97,270610.0
1741582680,2072.16,2072.53,2071.06,2072.16,156468.0
1741582740,2072.16,2072.57,2071.54,2071.76,150430.0
1741582800,2071.66,2072.43,2070.24,2071.04,298252.0
1741582860,2071.09,2073.84,2071.09,2073.45,538242.0
1741582920,2073.32,2075.06,2072.88,2072.89,472674.0
1741582980,2072.89,2073.02,2070.7,2070.93,188586.0
1741583040,2070.91,2070.91,2069.22,2069.22,343346.0
1741583100,2069.22,2070.12,2068.9,2070.12,211756.0
1741583160,2070.18,2070.18,2068.38,2068.39,119692.0
1741583220,2068.57,2069.15,2068.09,2068.15,182336.0
1741583280,2068.26,2068.27,2066.06,2067.39,2999432.0
1741583340,2067.39,2067.39,2065.7,2066.01,234664.0
1741583400,2066.07,2066.89,2065.96,2066.89,222334.0
1741583460,2066.89,2067.6,2066.43,2066.43,279820.0
1741583520,2066.43,2066.65,2065.31,2065.31,488386.0
1741583580,2065.61,2065.86,2063.76,2064.39,944364.0
1741583640,2064.32,2064.32,2062.16,2062.51,1234810.0
1741583700,2062.57,2064.4,2062.4,2064.36,271878.0
1741583760,2064.36,2066.99,2064.11,2066.98,275026.0
1741583820,2066.94,2068.15,2066.1,2067.65,230198.0
1741583880,2067.65,2068.65,2067.4,2067.97,144664.0
1741583940,2068.11,2068.99,2067.9,2068.61,123166.0
1741584000,2068.61,2069.61,2066.77,2066.85,228736.0
1741584060,2066.77,2066.77,2065.47,2066.61,241952.0
1741584120,2066.76,2068.15,2066.64,2068.03,119820.0
1741584180,2068.09,2069.37,2068.09,2069.22,128266.0
1741584240,2069.22,2070.49,2069.22,2070.49,212978.0
1741584300,2070.19,2070.98,2069.64,2069.65,162078.0
1741584360,2069.65,2071.19,2069.33,2069.43,232190.0
1741584420,2069.38,2069.66,2068.73,2069.56,126958.0
1741584480,2069.74,2069.74,2067.12,2067.39,148452.0
1741584540,2067.56,2068.07,2067.33,2067.51,123020.0
1741584600,2067.37,2068.38,2066.44,2066.87,192882.0
1741584660,2066.81,2066.85,2065.75,2066.14,100952.0
1741584720,2066.22,2066.81,2065.07,2066.81,141472.0
1741584780,2066.82,2067.2,2065.32,2065.36,278424.0
1741584840,2065.31,2066.09,2064.72,2064.94,155682.0
1741584900,2064.94,2065.74,2063.68,2063.68,227974.0
1741584960,2063.68,2065.91,2063.68,2065.29,183098.0
1741585020,2065.29,2065.86,2063.33,2063.33,176256.0
1741585080,2063.33,2068.81,2062.6,2068.81,342574.0
1741585140,2069.28,2070.0,2066.56,2066.72,245572.0
1741585200,2066.84,2067.25,2065.88,2067.07,126604.0
1741585260,2067.07,2067.07,2064.31,2064.66,143628.0
1741585320,2064.95,2067.1,2064.94,2066.82,184212.0
1741585380,2066.82,2067.25,2063.86,2063.86,183318.0
1741585440,2063.86,2065.18,2063.86,2064.78,194264.0
1741585500,2064.66,2065.9,2064.66,2065.01,137186.0
1741585560,2065.01,2065.1,2062.71,2064.34,366224.0
1741585620,2064.28,2064.39,2061.65,2061.99,454342.0
1741585680,2062.05,2062.14,2060.87,2061.79,320430.0
1741585740,2061.79,2061.83,2060.15,2060.68,276402.0
1741585800,2060.94,2061.09,2058.43,2058.44,783368.0
1741585860,2059.02,2060.5,2059.02,2060.49,431204.0
1741585920,2060.56,2062.47,2060.27,2062.32,300168.0
1741585980,2062.56,2064.29,2062.09,2064.06,407204.0
1741586040,2064.06,2065.0,2064.06,2064.99,550224.0
1741586100,2064.99,2066.39,2064.99,2066.21,425106.0
1741586160,2066.21,2066.21,2063.85,2064.8,261426.0
1741586220,2064.75,2065.69,2064.67,2065.15,183470.0
1741586280,2065.15,2065.15,2063.43,2063.65,152454.0
1741586340,2063.68,2063.87,2062.61,2063.1,122394.0
1741586400,2063.18,2063.82,2061.68,2061.74,240558.0
1741586460,2062.05,2062.05,2060.67,2061.98,397116.0
1741586520,2061.98,2063.68,2060.46,2063.39,269652.0
1741586580,2063.63,2064.7,2062.47,2062.47,204590.0
1741586640,2062.47,2062.47,2060.52,2060.53,110502.0
1741586700,2060.53,2060.53,2058.99,2060.06,376134.0
1741586760,2060.06,2060.12,2058.65,2059.62,180248.0
1741586820,2059.48,2059.52,2057.22,2057.95,375250.0
1741586880,2057.95,2059.14,2057.24,2059.08,438566.0
1741586940,2059.14,2061.31,2058.9,2059.29,800510.0
1741587000,2059.29,2061.11,2059.14,2060.95,248590.0
1741587060,2060.95,2063.88,2060.81,2063.77,262564.0
1741587120,2063.67,2063.67,2060.94,2061.72,289480.0
1741587180,2061.45,2062.61,2059.96,2059.96,327438.0
1741587240,2059.69,2060.68,2059.42,2059.45,134788.0
1741587300,2059.45,2060.4,2058.8,2060.33,199306.0
1741587360,2060.33,2060.93,2059.09,2060.93,216172.0
1741587420,2060.93,2063.53,2060.88,2063.22,209432.0
1741587480,2063.21,2065.23,2063.21,2064.27,562008.0
1741587540,2064.27,2065.11,2063.2,2063.21,223164.0
1741587600,2063.24,2064.01,2062.1,2062.35,295036.0
1741587660,2062.28,2063.89,2062.28,2063.89,217466.0
1741587720,2063.89,2064.95,2063.48,2064.91,120786.0
1741587780,2064.91,2064.94,2062.64,2062.64,126412.0
1741587840,2062.64,2063.88,2061.43,2061.82,176414.0
1741587900,2061.82,2062.49,2061.65,2061.65,73678.0
1741587960,2061.93,2062.64,2060.26,2060.87,96602.0
1741588020,2060.76,2061.49,2060.3,2060.8,108298.0
1741588080,2060.59,2061.1,2058.68,2059.74,192890.0
1741588140,2059.74,2060.28,2058.88,2060.28,122338.0
1741588200,2060.28,2060.28,2058.57,2058.57,177318.0
1741588260,2058.57,2059.61,2057.8,2058.04,171590.0
1741588320,2058.27,2059.29,2056.18,2057.81,442096.0
1741588380,2057.75,2058.07,2056.93,2057.77,230110.0
1741588440,2057.71,2059.68,2057.68,2058.83,211196.0
1741588500,2058.9,2060.09,2058.52,2058.52,272112.0
1741588560,2058.79,2059.35,2056.51,2056.51,132150.0
1741588620,2056.16,2057.85,2056.16,2057.19,359158.0
1741588680,2057.19,2057.48,2055.31,2055.31,169686.0
1741588740,2055.44,2055.44,2054.38,2054.39,1300712.0
1741588800,2054.39,2055.51,2053.57,2053.89,1583714.0
1741588860,2054.12,2055.93,2053.5,2053.8,442660.0
1741588920,2053.62,2055.99,2053.44,2055.8,398010.0
1741588980,2055.8,2057.48,2055.79,2057.48,265912.0
1741589040,2057.48,2059.08,2057.48,2059.05,479256.0
1741589100,2059.05,2060.94,2058.78,2060.85,638204.0
1741589160,2060.57,2061.41,2060.51,2060.54,222856.0
1741589220,2060.59,2061.54,2060.48,2060.48,202292.0
1741589280,2060.58,2061.98,2060.05,2060.41,168654.0
1741589340,2060.41,2061.99,2060.25,2061.72,151150.0
1741589400,2061.72,2063.0,2061.72,2062.81,251792.0
1741589460,2062.85,2065.58,2062.75,2065.28,700938.0
1741589520,2065.29,2065.7,2064.76,2064.99,527136.0
1741589580,2064.99,2065.26,2062.59,2062.64,272512.0
1741589640,2062.64,2063.49,2062.51,2063.48,240454.0
1741589700,2063.48,2065.36,2063.48,2065.19,259770.0
1741589760,2065.19,2065.44,2064.55,2065.44,173810.0
1741589820,2065.32,2065.82,2064.47,2065.78,392378.0
1741589880,2065.88,2066.95,2065.88,2066.28,244830.0
1741589940,2066.28,2066.28,2065.29,2065.93,273270.0
1741590000,2065.94,2067.81,2064.86,2064.97,491810.0
1741590060,2065.36,2068.99,2065.36,2068.75,388824.0
1741590120,2068.75,2071.05,2068.57,2071.05,591908.0
1741590180,2071.04,2073.49,2069.94,2073.15,1007956.0
1741590240,2073.15,2077.81,2072.86,2077.01,1816094.0
1741590300,2077.01,2077.86,2073.82,2074.04,1167906.0
1741590360,2073.76,2073.95,2071.56,2071.56,403102.0
1741590420,2071.53,2072.57,2069.75,2070.01,407330.0
1741590480,2069.94,2070.53,2069.07,2069.13,207182.0
1741590540,2068.95,2071.04,2068.9,2070.52,227366.0
1741590600,2070.52,2072.34,2070.32,2072.1,161250.0
1741590660,2072.07,2072.07,2068.95,2068.95,299162.0
1741590720,2068.84,2068.84,2066.93,2067.1,276798.0
1741590780,2067.1,2067.45,2066.69,2067.41,456074.0
1741590840,2067.41,2068.66,2067.41,2068.56,311966.0
1741590900,2068.56,2069.79,2067.97,2067.98,105366.0
1741590960,2067.98,2068.56,2066.28,2066.43,182178.0
1741591020,2066.49,2067.69,2066.01,2067.69,213560.0
1741591080,2067.76,2072.28,2067.65,2072.28,353298.0
1741591140,2072.33,2074.0,2070.46,2070.46,444224.0
1741591200,2070.44,2070.44,2067.99,2069.03,309780.0
1741591260,2068.96,2068.96,2066.22,2066.22,145228.0
1741591320,2066.47,2066.82,2065.25,2065.33,176378.0
1741591380,2065.37,2066.65,2064.51,2064.51,395856.0
1741591440,2064.73,2065.45,2064.31,2064.65,355102.0
1741591500,2064.65,2064.72,2062.68,2062.97,248660.0
1741591560,2062.97,2064.76,2062.8,2062.86,146888.0
1741591620,2062.86,2064.36,2062.7,2063.68,180456.0
1741591680,2063.85,2064.99,2063.51,2064.35,167776.0
1741591740,2064.26,2064.52,2063.18,2063.29,191584.0
1741591800,2063.29,2063.62,2062.3,2063.62,271560.0
1741591860,2063.62,2064.6,2062.0,2064.6,310504.0
1741591920,2064.6,2067.36,2064.6,2066.53,481388.0
1741591980,2066.56,2066.56,2062.94,2064.11,307476.0
1741592040,2064.17,2065.78,2064.11,2064.19,204590.0
1741592100,2064.38,2066.16,2064.38,2065.8,230536.0
1741592160,2066.01,2066.62,2064.75,2065.5,112280.0
1741592220,2065.56,2067.87,2065.2,2067.87,128134.0
1741592280,2068.2,2070.99,2068.17,2070.68,367242.0
1741592340,2070.62,2070.89,2068.87,2069.27,177794.0
1741592400,2069.27,2071.82,2068.93,2070.49,174124.0
1741592460,2070.4,2071.48,2069.96,2069.96,270000.0
1741592520,2069.83,2070.06,2068.55,2068.87,178308.0
1741592580,2068.92,2070.64,2068.59,2069.82,140536.0
1741592640,2069.94,2070.34,2069.14,2069.86,115064.0
1741592700,2069.86,2070.31,2068.97,2069.47,226680.0
1741592760,2069.47,2069.97,2068.81,2069.57,109390.0
1741592820,2069.55,2071.7,2069.25,2071.1,197830.0
1741592880,2070.79,2070.95,2067.1,2067.12,211466.0
1741592940,2067.1,2068.65,2066.91,2067.81,473140.0
1741593000,2067.81,2069.93,2067.72,2069.6,413168.0
1741593060,2069.6,2070.14,2068.39,2068.78,171518.0
1741593120,2068.73,2071.11,2068.73,2070.55,122210.0
1741593180,2070.69,2073.45,2070.69,2073.45,269688.0
1741593240,2073.45,2074.28,2072.94,2074.05,289012.0
1741593300,2074.0,2074.0,2072.61,2073.31,229246.0
1741593360,2073.31,2073.53,2071.82,2071.99,197496.0
1741593420,2071.99,2072.85,2071.33,2072.81,180642.0
1741593480,2072.81,2074.4,2072.81,2074.4,257804.0
1741593540,2074.4,2074.91,2074.0,2074.2,163266.0
1741593600,2074.27,2075.95,2074.2,2075.93,623126.0
1741593660,2075.93,2076.34,2074.21,2074.72,433698.0
1741593720,2074.72,2074.72,2071.28,2073.2,315990.0
1741593780,2073.35,2073.35,2070.9,2071.1,314162.0
1741593840,2071.1,2071.15,2068.84,2068.96,259762.0
1741593900,2068.96,2068.96,2066.18,2066.64,591160.0
1741593960,2066.79,2067.68,2066.0,2066.08,456530.0
1741594020,2065.67,2067.35,2064.09,2066.79,701638.0
1741594080,2066.77,2067.97,2065.16,2065.16,255410.0
1741594140,2065.16,2066.23,2063.27,2065.67,360302.0
1741594200,2065.71,2066.86,2064.92,2066.8,291880.0
1741594260,2066.73,2066.73,2062.97,2064.3,444780.0
1741594320,2064.3,2067.57,2064.3,2067.15,425752.0
1741594380,2067.59,2069.94,2067.52,2067.89,356766.0
1741594440,2067.81,2069.13,2067.24,2069.13,175076.0
1741594500,2068.97,2070.93,2068.81,2069.01,315902.0
1741594560,2069.05,2069.05,2065.89,2065.94,166264.0
1741594620,2066.13,2068.82,2064.8,2064.8,265118.0
1741594680,2064.44,2066.59,2064.28,2064.43,333642.0
1741594740,2064.34,2065.07,2063.78,2064.84,448170.0
1741594800,2064.71,2065.36,2063.49,2063.83,621468.0
1741594860,2063.91,2065.95,2063.91,2064.91,362348.0
1741594920,2065.03,2065.55,2061.73,2062.25,497038.0
1741594980,2062.37,2063.95,2060.98,2060.98,839822.0
1741595040,2061.04,2063.32,2061.04,2062.74,1182990.0
1741595100,2063.25,2066.89,2063.25,2064.96,945784.0
1741595160,2064.24,2064.84,2063.08,2063.89,239210.0
1741595220,2063.76,2063.76,2061.01,2062.86,374224.0
1741595280,2062.9,2064.27,2062.9,2063.45,296386.0
1741595340,2063.45,2065.3,2063.45,2065.28,225084.0
1741595400,2065.28,2065.77,2060.68,2061.98,395988.0
1741595460,2061.98,2062.92,2059.24,2059.61,1450204.0
1741595520,2059.56,2060.24,2057.73,2058.78,729438.0
1741595580,2058.78,2059.52,2056.36,2058.52,1694290.0
1741595640,2058.64,2059.04,2056.51,2057.11,458168.0
1741595700,2057.11,2058.14,2055.76,2057.64,656058.0
1741595760,2057.64,2058.43,2055.57,2055.77,355328.0
1741595820,2055.66,2055.66,2051.02,2052.22,1863378.0
1741595880,2052.67,2052.67,2047.51,2047.83,2718576.0
1741595940,2047.54,2050.15,2047.26,2048.61,1258918.0
1741596000,2048.61,2052.05,2048.61,2050.91,1002986.0
1741596060,2051.23,2057.47,2048.48,2057.38,2187068.0
1741596120,2057.38,2057.93,2055.98,2055.98,865614.0
1741596180,2055.93,2057.36,2054.37,2056.16,988142.0
1741596240,2056.11,2056.87,2055.89,2056.85,745578.0
1741596300,2056.7,2061.77,2056.51,2061.77,1468942.0
1741596360,2061.66,2063.78,2059.57,2063.15,960650.0
1741596420,2063.25,2064.94,2063.25,2064.18,464296.0
1741596480,2064.14,2065.32,2061.57,2061.57,611720.0
1741596540,2061.42,2063.39,2061.42,2061.72,468140.0
1741596600,2061.76,2064.9,2061.76,2064.18,399142.0
1741596660,2064.18,2068.12,2063.36,2067.55,1116748.0
1741596720,2067.43,2070.37,2066.43,2066.68,1363208.0
1741596780,2066.73,2066.98,2065.07,2065.48,570870.0
1741596840,2065.78,2066.44,2062.37,2062.97,1049216.0
1741596900,2062.99,2063.62,2059.88,2060.11,837582.0
1741596960,2060.11,2061.43,2058.55,2058.86,658000.0
1741597020,2059.14,2059.94,2057.39,2059.91,543842.0
1741597080,2060.36,2061.2,2059.61,2061.06,287406.0
1741597140,2060.82,2062.25,2060.1,2061.73,393896.0
1741597200,2061.22,2064.76,2060.95,2064.76,951858.0
1741597260,2064.76,2069.26,2064.29,2069.26,1042298.0
1741597320,2069.26,2071.41,2068.1,2070.82,1892878.0
1741597380,2070.85,2071.51,2068.08,2068.49,744648.0
1741597440,2068.49,2068.95,2067.4,2068.87,714326.0
1741597500,2068.92,2069.76,2068.02,2069.57,567232.0
1741597560,2069.57,2074.07,2069.57,2072.66,1867470.0
1741597620,2071.25,2074.51,2070.9,2073.28,1007566.0
1741597680,2073.08,2074.51,2070.78,2072.23,866040.0
1741597740,2072.83,2072.83,2070.89,2070.89,299584.0
1741597800,2070.94,2072.14,2070.56,2070.78,263466.0
1741597860,2070.66,2073.85,2069.98,2073.85,416200.0
1741597920,2073.86,2076.22,2073.65,2075.16,1035996.0
1741597980,2075.23,2077.17,2074.14,2076.69,1260702.0
1741598040,2076.69,2085.0,2076.69,2084.8,5213444.0
1741598100,2084.8,2094.48,2084.8,2090.13,5781132.0
1741598160,2090.53,2109.18,2090.53,2102.64,9998320.0
1741598220,2103.96,2138.15,2103.96,2130.06,20331930.0
1741598280,2131.37,2151.56,2131.37,2140.11,19631280.0
1741598340,2140.11,2140.11,2126.98,2131.23,11554910.0
1741598400,2131.3,2136.44,2126.98,2132.2,3385328.0
1741598460,2132.2,2138.75,2130.25,2136.44,3219344.0
1741598520,2136.43,2143.65,2134.78,2140.61,5071118.0
1741598580,2140.76,2142.25,2137.85,2141.42,2224474.0
1741598640,2141.8,2151.26,2140.94,2141.02,7221260.0
1741598700,2140.9,2142.13,2138.05,2139.01,5092102.0
1741598760,2138.34,2141.53,2133.66,2133.66,4144042.0
1741598820,2133.4,2134.94,2126.93,2126.93,4289766.0
1741598880,2125.88,2127.62,2121.95,2127.45,3244100.0
1741598940,2127.99,2127.99,2124.4,2127.93,1766562.0
1741599000,2127.82,2131.24,2118.2,2120.35,3658978.0
1741599060,2119.17,2119.6,2110.84,2119.53,4342922.0
1741599120,2119.53,2119.68,2114.28,2116.96,1628824.0
1741599180,2116.76,2119.6,2116.76,2119.15,1272296.0
1741599240,2118.46,2120.71,2113.95,2120.71,1633278.0
1741599300,2120.75,2121.26,2116.55,2118.61,2545360.0
1741599360,2117.8,2119.02,2115.81,2118.76,771270.0
1741599420,2118.76,2119.05,2114.76,2118.25,922452.0
1741599480,2118.14,2118.69,2113.26,2114.56,1506504.0
1741599540,2114.47,2114.47,2106.2,2106.2,2169212.0
1741599600,2105.96,2111.39,2104.99,2109.54,2085844.0
1741599660,2109.54,2112.25,2106.77,2107.54,1160198.0
1741599720,2108.25,2111.31,2107.95,2111.26,1078134.0
1741599780,2111.01,2112.15,2109.93,2112.15,547578.0
1741599840,2112.21,2113.25,2110.2,2111.76,797460.0
1741599900,2111.76,2113.26,2107.91,2112.9,997668.0
1741599960,2112.87,2114.77,2111.22,2112.36,1507636.0
1741600020,2112.46,2120.56,2112.46,2120.02,4178152.0
1741600080,2120.02,2120.02,2115.4,2115.43,1399084.0
1741600140,2115.67,2116.2,2111.93,2113.73,655192.0
1741600200,2113.63,2113.88,2109.8,2109.8,700410.0
1741600260,2109.41,2110.2,2105.5,2107.82,1528622.0
1741600320,2107.89,2108.17,2105.14,2105.65,1309558.0
1741600380,2105.51,2107.61,2103.16,2107.61,1601132.0
1741600440,2107.55,2107.55,2102.31,2102.4,1381324.0
1741600500,2101.56,2104.61,2099.28,2099.69,3557950.0
1741600560,2099.64,2099.64,2087.27,2088.94,5730826.0
1741600620,2088.94,2098.55,2088.94,2098.55,2823918.0
1741600680,2098.5,2098.96,2096.74,2096.86,1171090.0
1741600740,2096.86,2100.98,2096.86,2100.98,954716.0
1741600800,2101.34,2102.33,2100.31,2101.3,927056.0
1741600860,2101.01,2102.05,2097.61,2098.19,583246.0
1741600920,2098.06,2098.19,2097.38,2097.85,372514.0
1741600980,2097.79,2099.69,2096.19,2099.68,806552.0
1741601040,2099.68,2103.74,2098.06,2103.74,753196.0
1741601100,2103.76,2105.62,2101.93,2105.2,1401162.0
1741601160,2104.9,2104.9,2099.28,2099.57,1176086.0
1741601220,2099.61,2102.61,2098.01,2102.61,496666.0
1741601280,2102.67,2104.2,2102.1,2103.55,688412.0
1741601340,2103.52,2103.52,2100.01,2100.39,569596.0
1741601400,2100.25,2100.25,2098.47,2098.57,651532.0
1741601460,2098.57,2099.84,2096.51,2099.02,981854.0
1741601520,2099.22,2099.83,2096.06,2097.79,381816.0
1741601580,2097.72,2097.9,2094.24,2094.24,988932.0
1741601640,2093.99,2093.99,2090.18,2092.11,955726.0
1741601700,2092.25,2094.32,2090.57,2092.42,515378.0
1741601760,2092.14,2092.29,2088.19,2091.25,1169588.0
1741601820,2091.26,2094.05,2089.89,2089.95,582196.0
1741601880,2089.95,2094.75,2089.53,2093.7,692882.0
1741601940,2093.63,2094.76,2091.72,2092.19,686650.0
1741602000,2091.74,2092.0,2087.24,2087.24,877880.0
1741602060,2087.12,2087.99,2081.99,2081.99,3451228.0
1741602120,2081.64,2087.48,2081.36,2087.41,1392212.0
1741602180,2087.62,2088.13,2082.14,2082.14,782642.0
1741602240,2081.87,2086.08,2081.76,2084.08,812982.0
1741602300,2084.06,2086.06,2082.45,2082.45,721194.0
1741602360,2082.01,2084.35,2079.61,2080.51,879456.0
1741602420,2080.92,2083.14,2075.35,2078.69,3029884.0
1741602480,2079.5,2081.26,2078.66,2080.24,974432.0
1741602540,2080.24,2082.6,2080.2,2082.29,400762.0
1741602600,2082.3,2084.67,2082.3,2084.15,1080572.0
1741602660,2083.91,2084.75,2081.11,2083.07,856406.0
1741602720,2083.64,2086.74,2083.2,2085.42,881158.0
1741602780,2085.32,2086.3,2084.51,2084.76,503872.0
1741602840,2084.62,2085.69,2083.4,2083.67,355844.0
1741602900,2083.82,2085.36,2083.18,2084.18,488126.0
1741602960,2083.68,2084.75,2080.55,2084.62,346334.0
1741603020,2084.61,2088.76,2084.19,2087.57,768858.0
1741603080,2087.74,2087.85,2086.31,2087.2,496198.0
1741603140,2087.2,2088.25,2086.94,2087.15,398128.0
1741603200,2087.29,2088.76,2087.29,2088.76,422350.0
1741603260,2089.25,2090.15,2085.85,2085.9,684406.0
1741603320,2085.94,2086.55,2085.52,2086.55,284398.0
1741603380,2087.56,2089.64,2086.45,2086.45,459922.0
1741603440,2086.45,2087.83,2085.14,2085.64,572262.0
1741603500,2085.66,2089.43,2085.66,2088.78,328312.0
1741603560,2088.97,2090.25,2084.01,2084.65,402568.0
1741603620,2084.66,2088.16,2084.66,2088.04,414408.0
1741603680,2088.15,2090.26,2086.19,2090.25,428914.0
1741603740,2090.08,2090.16,2087.2,2090.03,338726.0
1741603800,2090.03,2091.39,2088.76,2090.89,417388.0
1741603860,2090.89,2093.75,2090.67,2093.75,859756.0
1741603920,2093.69,2098.26,2093.01,2096.95,1398342.0
1741603980,2096.7,2099.26,2095.11,2098.97,972766.0
1741604040,2098.47,2103.26,2098.46,2100.95,2670298.0
1741604100,2102.09,2102.09,2095.99,2095.99,1145660.0
1741604160,2095.99,2098.7,2095.86,2097.49,715034.0
1741604220,2097.59,2099.83,2097.59,2098.8,427578.0
1741604280,2099.48,2099.89,2098.8,2099.73,323730.0
1741604340,2099.73,2100.0,2098.88,2098.91,710128.0
1741604400,2098.91,2106.76,2098.91,2104.59,2106832.0
1741604460,2104.68,2104.68,2100.61,2102.5,1139554.0
1741604520,2102.54,2104.77,2101.39,2103.89,498712.0
1741604580,2103.55,2104.43,2102.22,2102.81,250796.0
1741604640,2102.05,2103.05,2100.07,2102.26,757262.0
1741604700,2102.24,2103.43,2098.95,2100.94,649648.0
1741604760,2101.25,2104.86,2101.25,2104.86,329262.0
1741604820,2104.75,2104.86,2101.82,2102.57,961618.0
1741604880,2102.95,2105.31,2102.22,2104.36,441616.0
1741604940,2104.29,2104.36,2102.03,2102.64,186028.0
1741605000,2102.69,2103.61,2101.52,2103.6,268432.0
1741605060,2103.84,2104.82,2103.84,2104.32,227836.0
1741605120,2104.08,2104.19,2102.25,2102.99,194778.0
1741605180,2102.76,2102.76,2099.01,2099.1,484812.0
1741605240,2098.78,2102.82,2097.85,2101.86,469336.0
1741605300,2101.19,2101.91,2097.89,2101.15,517958.0
1741605360,2100.92,2102.42,2099.85,2102.42,207958.0
1741605420,2102.12,2104.99,2101.31,2103.83,445962.0
1741605480,2103.83,2106.55,2103.59,2106.18,476302.0
1741605540,2106.38,2106.42,2105.0,2105.38,260012.0
1741605600,2105.45,2107.11,2104.76,2107.11,993614.0
1741605660,2107.11,2112.8,2107.02,2110.68,2049850.0
1741605720,2110.58,2112.82,2109.39,2109.74,987334.0
1741605780,2109.74,2109.99,2108.72,2109.61,414260.0
1741605840,2109.62,2114.41,2109.5,2112.7,1209732.0
1741605900,2113.29,2113.29,2111.07,2112.45,470186.0
1741605960,2112.22,2114.62,2112.06,2114.41,458308.0
1741606020,2114.27,2114.27,2111.61,2112.65,299348.0
1741606080,2112.37,2112.61,2111.36,2112.07,283084.0
1741606140,2112.19,2112.25,2110.01,2111.27,919340.0
1741606200,2111.32,2111.73,2110.01,2111.05,287490.0
1741606260,2111.05,2113.64,2110.8,2111.16,445048.0
1741606320,2111.02,2111.02,2107.7,2109.79,602732.0
1741606380,2109.51,2109.75,2107.48,2108.14,420974.0
1741606440,2108.3,2110.19,2107.52,2110.13,353396.0
1741606500,2109.94,2113.02,2109.94,2113.02,318742.0
1741606560,2113.22,2118.76,2113.18,2117.68,2593118.0
1741606620,2117.19,2119.09,2116.1,2116.49,988926.0
1741606680,2116.54,2116.54,2112.99,2114.38,495338.0
1741606740,2114.38,2114.82,2113.77,2114.82,296038.0
1741606800,2114.82,2115.85,2114.21,2115.85,343586.0
1741606860,2115.85,2116.07,2113.61,2113.77,477346.0
1741606920,2113.66,2116.85,2112.54,2116.69,420358.0
1741606980,2116.69,2117.34,2116.15,2116.45,328810.0
1741607040,2116.94,2117.3,2114.06,2114.15,391488.0
1741607100,2114.11,2117.34,2113.98,2117.01,318776.0
1741607160,2117.01,2117.67,2116.57,2117.27,194344.0
1741607220,2117.27,2118.25,2116.88,2117.85,636304.0
1741607280,2117.96,2118.72,2117.66,2118.61,530990.0
1741607340,2118.61,2122.09,2118.31,2120.88,1385154.0
1741607400,2120.14,2121.97,2119.32,2120.41,1578428.0
1741607460,2120.41,2124.75,2120.38,2124.31,3941296.0
1741607520,2124.36,2127.17,2123.56,2127.17,2167536.0
1741607580,2127.12,2128.73,2124.14,2128.06,2622866.0
1741607640,2128.06,2136.75,2128.06,2134.95,2821854.0
1741607700,2134.56,2136.09,2130.07,2135.94,1828418.0
1741607760,2136.11,2138.13,2131.79,2135.03,2108968.0
1741607820,2134.46,2135.79,2133.12,2134.77,1292542.0
1741607880,2134.23,2137.61,2131.45,2131.45,940220.0
1741607940,2131.46,2131.62,2126.13,2127.03,2137706.0
1741608000,2127.12,2127.32,2123.15,2123.15,2035622.0
1741608060,2123.07,2123.69,2121.89,2122.4,2360876.0
1741608120,2122.4,2126.06,2122.14,2126.06,1205238.0
1741608180,2126.27,2128.63,2122.89,2128.63,867634.0
1741608240,2128.62,2134.64,2128.62,2134.35,2005636.0
1741608300,2134.13,2134.5,2129.35,2130.15,1059842.0
1741608360,2130.6,2130.6,2124.31,2124.31,970654.0
1741608420,2124.58,2127.18,2123.95,2124.86,748046.0
1741608480,2124.55,2125.66,2122.09,2123.32,716978.0
1741608540,2123.39,2123.72,2121.15,2122.32,729982.0
1741608600,2121.69,2124.18,2120.61,2120.65,1058666.0
1741608660,2120.57,2120.64,2117.87,2119.4,2641556.0
1741608720,2119.13,2119.34,2116.55,2116.83,1108884.0
1741608780,2116.83,2117.7,2115.31,2117.7,1340512.0
1741608840,2117.87,2118.16,2115.33,2115.33,851300.0
1741608900,2115.26,2120.89,2115.26,2117.37,1151940.0
1741608960,2117.69,2119.06,2116.14,2118.4,447376.0
1741609020,2119.05,2122.47,2118.27,2120.34,1063816.0
1741609080,2120.33,2121.52,2118.89,2120.72,354892.0
1741609140,2120.93,2121.21,2119.55,2120.05,237710.0
1741609200,2120.05,2123.65,2119.47,2123.16,849442.0
1741609260,2123.16,2124.94,2123.16,2123.23,1091668.0
1741609320,2123.29,2125.39,2122.81,2123.61,493462.0
1741609380,2124.02,2124.55,2119.12,2119.95,637524.0
1741609440,2120.24,2121.61,2119.51,2119.77,416532.0
1741609500,2119.58,2119.76,2112.64,2113.0,1528008.0
1741609560,2113.04,2114.98,2112.82,2114.49,1568808.0
1741609620,2114.57,2114.88,2110.82,2110.82,1271130.0
1741609680,2110.82,2111.07,2108.96,2109.42,2260460.0
1741609740,2109.29,2110.23,2107.94,2109.11,909928.0
1741609800,2109.11,2111.48,2108.44,2111.47,632886.0
1741609860,2111.47,2112.73,2107.4,2107.68,708932.0
1741609920,2107.68,2112.2,2107.12,2112.06,1030562.0
1741609980,2111.84,2111.99,2107.47,2107.47,349886.0
1741610040,2107.44,2107.44,2104.36,2105.69,1052392.0
1741610100,2105.63,2109.99,2105.48,2109.21,519310.0
1741610160,2109.33,2112.5,2109.23,2112.34,394440.0
1741610220,2112.33,2114.88,2112.31,2113.68,1017142.0
1741610280,2113.9,2117.23,2113.9,2116.87,703044.0
1741610340,2116.94,2118.43,2116.81,2117.19,891480.0
1741610400,2117.13,2119.6,2113.23,2119.6,756946.0
1741610460,2119.25,2122.61,2118.46,2122.32,1916966.0
1741610520,2122.26,2126.37,2121.47,2121.48,1421970.0
1741610580,2121.43,2122.04,2120.45,2121.07,412108.0
1741610640,2121.01,2121.99,2118.78,2119.58,1113850.0
1741610700,2119.68,2122.04,2119.28,2121.93,372948.0
1741610760,2121.48,2123.59,2120.51,2123.59,410784.0
1741610820,2123.91,2124.06,2119.66,2120.52,879924.0
1741610880,2120.85,2121.58,2118.01,2118.11,722230.0
1741610940,2118.15,2118.64,2116.52,2117.17,837704.0
1741611000,2117.17,2120.98,2116.96,2120.78,564360.0
1741611060,2120.78,2122.55,2120.07,2122.55,256688.0
1741611120,2122.49,2123.35,2121.61,2122.19,230562.0
1741611180,2121.97,2122.7,2121.62,2122.32,332018.0
1741611240,2122.32,2125.19,2122.32,2125.19,536402.0
1741611300,2125.19,2125.58,2122.78,2124.14,399462.0
1741611360,2123.2,2124.35,2122.38,2122.7,192414.0
1741611420,2122.7,2123.93,2121.89,2122.22,455532.0
1741611480,2122.22,2125.49,2122.18,2124.03,195470.0
1741611540,2124.03,2124.99,2124.03,2124.8,228900.0
1741611600,2124.8,2125.25,2123.51,2125.16,430420.0
1741611660,2125.67,2126.4,2124.52,2125.21,469782.0
1741611720,2125.21,2126.98,2124.76,2125.56,466224.0
1741611780,2125.56,2125.99,2121.01,2121.12,532564.0
1741611840,2121.12,2121.8,2120.14,2121.19,494490.0
1741611900,2121.19,2123.49,2120.65,2120.89,458528.0
1741611960,2120.89,2120.91,2118.08,2119.49,675632.0
1741612020,2119.31,2121.22,2118.85,2119.72,274058.0
1741612080,2119.72,2120.68,2117.06,2117.07,257208.0
1741612140,2117.26,2121.41,2117.26,2121.09,323290.0
1741612200,2121.65,2124.8,2120.61,2120.61,977834.0
1741612260,2120.61,2120.61,2114.78,2115.63,871438.0
1741612320,2115.73,2118.1,2114.39,2118.09,569878.0
1741612380,2118.1,2120.6,2117.51,2119.97,565406.0
1741612440,2119.97,2124.26,2117.56,2124.26,795392.0
1741612500,2123.82,2128.82,2123.73,2127.59,1756974.0
1741612560,2127.52,2127.52,2123.73,2123.74,494740.0
1741612620,2123.74,2123.74,2119.22,2119.22,700634.0
1741612680,2119.1,2119.22,2115.36,2116.08,1311416.0
1741612740,2115.81,2116.03,2112.82,2113.8,775370.0
1741612800,2113.68,2115.64,2112.92,2114.57,647894.0
1741612860,2114.57,2116.6,2113.92,2114.53,455362.0
1741612920,2113.59,2116.18,2113.59,2115.15,310778.0
1741612980,2115.23,2116.28,2112.97,2114.4,587584.0
1741613040,2114.4,2114.4,2112.18,2113.23,756072.0
1741613100,2113.13,2114.36,2111.34,2114.11,573824.0
1741613160,2114.11,2114.59,2112.9,2113.07,299436.0
1741613220,2113.24,2114.45,2113.06,2113.78,214424.0
1741613280,2113.67,2114.19,2111.45,2111.48,360236.0
1741613340,2111.45,2112.42,2109.58,2112.31,898848.0
1741613400,2111.77,2113.89,2109.4,2113.69,1016502.0
1741613460,2113.89,2115.41,2111.32,2112.56,1243276.0
1741613520,2112.2,2112.2,2095.26,2097.27,7689276.0
1741613580,2096.85,2100.81,2091.72,2097.92,4062076.0
1741613640,2098.0,2099.85,2089.26,2090.36,3134442.0
1741613700,2091.03,2100.09,2091.03,2099.43,4055080.0
1741613760,2098.03,2098.36,2092.69,2093.95,1711486.0
1741613820,2093.5,2093.5,2087.02,2087.58,1907082.0
1741613880,2088.13,2090.77,2086.26,2089.08,1791668.0
1741613940,2089.59,2096.11,2087.79,2095.68,1855772.0
1741614000,2095.05,2099.13,2093.13,2099.13,1396084.0
1741614060,2099.19,2105.37,2098.57,2105.36,2508140.0
1741614120,2105.21,2106.67,2101.98,2104.11,2165792.0
1741614180,2104.2,2106.56,2102.19,2103.3,2644818.0
1741614240,2103.3,2105.56,2101.74,2103.91,837430.0
1741614300,2103.98,2105.66,2101.12,2104.51,949530.0
1741614360,2104.35,2107.28,2096.95,2096.95,1183226.0
1741614420,2097.28,2098.28,2095.37,2098.28,1608932.0
1741614480,2098.93,2098.93,2092.1,2092.14,886782.0
1741614540,2092.11,2096.64,2089.27,2095.24,1650038.0
1741614600,2094.97,2099.5,2094.97,2097.78,1138726.0
1741614660,2097.76,2099.09,2089.66,2089.66,1146638.0
1741614720,2089.92,2093.14,2088.18,2089.72,1912048.0
1741614780,2089.68,2089.72,2081.76,2083.49,3140902.0
1741614840,2083.48,2084.71,2077.82,2080.07,2795926.0
1741614900,2079.44,2084.45,2078.28,2083.9,1892508.0
1741614960,2083.95,2084.15,2077.3,2079.58,1753262.0
1741615020,2079.74,2083.39,2079.74,2083.39,880888.0
1741615080,2083.39,2086.36,2082.67,2084.87,804894.0
1741615140,2084.92,2084.92,2081.29,2082.93,617808.0
1741615200,2081.7,2082.97,2079.23,2082.28,2857016.0
1741615260,2082.44,2082.44,2071.26,2071.97,3395888.0
1741615320,2072.58,2073.53,2063.03,2066.99,4942262.0
1741615380,2067.24,2069.37,2040.76,2047.77,11869506.0
1741615440,2045.4,2052.69,2044.56,2051.36,6584028.0
1741615500,2051.68,2053.99,2039.26,2042.7,4358932.0
1741615560,2042.81,2054.82,2042.8,2052.56,5300026.0
1741615620,2052.85,2054.84,2049.49,2052.86,2446676.0
1741615680,2052.2,2059.12,2045.51,2056.97,2473080.0
1741615740,2058.17,2060.18,2053.28,2053.28,1724880.0
1741615800,2053.28,2053.64,2049.43,2049.55,1823622.0
1741615860,2049.92,2051.66,2044.53,2047.15,1503928.0
1741615920,2047.04,2050.62,2042.06,2042.67,1771710.0
1741615980,2042.67,2046.04,2041.87,2044.13,1862966.0
1741616040,2044.09,2047.32,2042.7,2043.07,1499848.0
1741616100,2042.96,2047.43,2037.94,2041.2,3276058.0
1741616160,2041.16,2041.2,2028.74,2036.31,7640510.0
1741616220,2036.15,2036.15,2022.49,2026.65,5602096.0
1741616280,2026.86,2027.21,2003.38,2010.47,12092228.0
1741616340,2009.86,2020.06,2002.51,2015.71,6066432.0
1741616400,2015.7,2021.02,2012.72,2012.98,3585012.0
1741616460,2012.87,2019.99,2009.85,2017.96,2890262.0
1741616520,2018.9,2019.11,2010.24,2013.73,2747386.0
1741616580,2013.46,2021.77,2013.46,2021.73,3244148.0
1741616640,2021.69,2035.24,2019.25,2035.24,3515054.0
1741616700,2037.89,2042.26,2035.56,2035.56,8578720.0
1741616760,2035.63,2036.5,2027.23,2031.61,3355246.0
1741616820,2032.91,2032.91,2025.45,2025.63,2148144.0
1741616880,2025.57,2029.35,2022.82,2029.05,2037092.0
1741616940,2029.63,2029.63,2018.66,2019.91,2564196.0
1741617000,2020.07,2022.9,2014.46,2022.13,2443044.0
1741617060,2021.7,2027.98,2018.89,2022.68,3239758.0
1741617120,2022.94,2025.64,2018.34,2023.55,1958202.0
1741617180,2022.85,2022.85,2012.56,2014.64,2979622.0
1741617240,2014.65,2017.93,2011.08,2013.84,2625702.0
1741617300,2012.94,2012.94,2005.8,2005.8,2959686.0
1741617360,2006.69,2010.79,2001.96,2008.39,5728002.0
1741617420,2008.37,2026.73,2006.84,2019.59,5622702.0
1741617480,2019.59,2027.34,2018.22,2024.82,2981684.0
1741617540,2024.3,2024.3,2013.18,2013.97,2399548.0
1741617600,2013.83,2015.06,2009.54,2009.54,2022458.0
1741617660,2009.1,2012.72,2008.07,2009.67,2730506.0
1741617720,2010.03,2013.64,2010.03,2012.74,1116582.0
1741617780,2012.65,2012.65,2007.44,2007.89,1946634.0
1741617840,2007.24,2007.24,2002.71,2002.83,3295630.0
1741617900,2002.95,2006.23,1997.58,2003.9,6740730.0
1741617960,2003.9,2008.59,2002.66,2007.4,2748398.0
1741618020,2007.4,2014.94,2003.02,2014.37,3650118.0
1741618080,2014.15,2019.99,2008.65,2010.07,3112166.0
1741618140,2010.14,2010.86,2001.96,2007.88,2054534.0
1741618200,2007.78,2007.78,1998.84,2000.51,2618566.0
1741618260,2000.74,2002.25,1995.73,2001.0,3095194.0
1741618320,2001.41,2001.41,1997.59,1998.06,2383598.0
1741618380,1998.7,2003.76,1997.79,2003.76,2162910.0
1741618440,2004.29,2004.59,1999.45,2001.43,2267004.0
1741618500,2001.82,2003.4,1998.38,2001.76,1770074.0
1741618560,2001.7,2008.22,1998.98,2008.22,3252756.0
1741618620,2007.99,2011.04,2004.55,2007.68,3209848.0
1741618680,2007.69,2011.97,2005.71,2008.43,2496894.0
1741618740,2008.43,2018.28,2008.36,2017.84,1925494.0
1741618800,2018.25,2020.84,2009.84,2013.1,4114018.0
1741618860,2012.52,2024.76,2010.72,2023.39,3510222.0
1741618920,2023.58,2026.79,2017.71,2020.72,4800170.0
1741618980,2020.69,2021.53,2015.5,2020.13,1895840.0
1741619040,2020.1,2020.57,2016.19,2017.07,1101936.0
1741619100,2016.91,2023.94,2016.48,2022.4,2533518.0
1741619160,2021.06,2024.26,2019.07,2023.55,1385160.0
1741619220,2023.53,2031.36,2023.53,2031.36,2543958.0
1741619280,2031.42,2033.7,2025.46,2027.29,2992870.0
1741619340,2027.22,2032.15,2025.07,2029.7,1337614.0
1741619400,2029.37,2029.37,2023.72,2025.32,1110778.0
1741619460,2025.32,2025.89,2018.23,2018.84,1398220.0
1741619520,2018.83,2023.89,2018.83,2021.29,1617826.0
1741619580,2021.62,2027.28,2021.62,2025.17,1165550.0
1741619640,2025.48,2028.85,2024.97,2026.6,1209726.0
1741619700,2026.94,2026.94,2022.14,2025.71,1115324.0
1741619760,2025.71,2027.0,2021.97,2024.87,1348056.0
1741619820,2024.87,2024.87,2020.43,2021.57,1588664.0
1741619880,2021.44,2021.44,2016.49,2016.7,1737226.0
1741619940,2016.66,2016.66,2011.17,2014.59,3172744.0
1741620000,2014.35,2017.9,2012.34,2015.29,1263348.0
1741620060,2015.22,2015.22,2012.36,2013.68,746354.0
1741620120,2013.58,2016.45,2013.08,2014.6,1303926.0
1741620180,2014.02,2017.41,2014.02,2015.24,2299144.0
1741620240,2015.06,2024.78,2015.06,2020.57,1673790.0
1741620300,2020.56,2024.97,2018.4,2024.01,1984688.0
1741620360,2023.64,2025.25,2021.11,2023.08,1105702.0
1741620420,2022.69,2022.69,2017.07,2017.07,1965336.0
1741620480,2017.21,2020.94,2017.21,2020.23,454296.0
1741620540,2020.83,2020.83,2017.3,2017.41,458864.0
1741620600,2017.43,2022.83,2017.41,2021.18,737994.0
1741620660,2021.18,2024.86,2020.99,2023.84,918684.0
1741620720,2024.03,2032.52,2024.01,2028.3,3962516.0
1741620780,2028.34,2035.25,2028.34,2035.25,1584316.0
1741620840,2035.87,2038.8,2035.35,2035.56,2446990.0
1741620900,2035.6,2037.09,2033.57,2035.25,1141360.0
1741620960,2035.14,2036.25,2032.41,2034.03,1388978.0
1741621020,2034.03,2041.92,2033.86,2041.44,1924964.0
1741621080,2041.16,2041.59,2036.39,2038.71,1940924.0
1741621140,2038.52,2039.2,2033.23,2034.42,1398986.0
1741621200,2034.45,2036.34,2031.7,2032.71,1702778.0
1741621260,2033.09,2035.07,2030.66,2030.66,1423882.0
1741621320,2030.67,2031.07,2027.55,2029.05,1193828.0
1741621380,2029.12,2030.3,2026.09,2026.95,996088.0
1741621440,2026.91,2027.94,2022.27,2025.68,2779984.0
1741621500,2025.68,2028.39,2023.27,2028.39,1828866.0
1741621560,2028.72,2030.97,2028.51,2029.18,1134554.0
1741621620,2029.13,2033.42,2027.8,2031.51,946822.0
1741621680,2031.56,2037.99,2031.26,2035.16,1487490.0
1741621740,2035.02,2035.02,2030.95,2032.39,519954.0
1741621800,2031.93,2033.75,2029.01,2029.17,863666.0
1741621860,2029.27,2031.88,2028.61,2029.61,515324.0
1741621920,2029.67,2031.9,2026.68,2028.44,359348.0
1741621980,2028.32,2029.19,2024.65,2025.57,1044214.0
1741622040,2026.44,2030.46,2026.44,2028.98,439400.0
1741622100,2029.01,2029.01,2026.27,2026.93,369220.0
1741622160,2026.31,2026.34,2020.13,2020.49,1793754.0
1741622220,2020.7,2023.66,2020.21,2022.11,690072.0
1741622280,2022.24,2023.93,2021.66,2022.73,346034.0
1741622340,2022.79,2022.79,2016.7,2016.93,1209010.0
1741622400,2016.83,2019.47,2015.84,2019.47,1689422.0
1741622460,2019.47,2022.64,2018.64,2022.64,881034.0
1741622520,2022.64,2024.24,2017.85,2017.85,774336.0
1741622580,2017.11,2019.49,2014.67,2016.36,1336318.0
1741622640,2015.13,2020.53,2015.13,2016.63,757540.0
1741622700,2016.62,2017.45,2011.71,2012.08,1743842.0
1741622760,2011.46,2015.14,2008.87,2011.45,2327186.0
1741622820,2011.62,2011.62,2005.25,2005.32,2635374.0
1741622880,2005.21,2007.72,2000.66,2000.95,3506494.0
1741622940,2001.11,2007.4,2001.04,2007.01,1780716.0
1741623000,2007.01,2010.6,2007.01,2009.66,1520068.0
1741623060,2009.66,2011.11,2006.45,2009.05,784000.0
1741623120,2009.69,2011.09,2007.48,2007.48,1210696.0
1741623180,2007.27,2009.97,2005.39,2008.74,1040242.0
1741623240,2008.69,2014.6,2008.69,2014.6,1156188.0
1741623300,2014.04,2014.51,2007.9,2008.38,1290914.0
1741623360,2008.54,2008.54,2004.34,2004.34,1378498.0
1741623420,2004.92,2006.79,2004.76,2006.14,944908.0
1741623480,2006.89,2007.49,2000.23,2003.25,2486236.0
1741623540,2003.18,2008.42,2001.95,2006.96,904796.0
1741623600,2007.25,2009.25,2006.03,2009.25,706798.0
1741623660,2009.74,2010.55,2005.22,2005.22,928670.0
1741623720,2004.96,2004.96,2001.99,2003.68,1069678.0
1741623780,2003.82,2004.22,1998.85,1999.51,2750748.0
1741623840,1999.55,2005.05,1999.51,2004.17,2131334.0
1741623900,2004.17,2009.71,2004.17,2009.28,2005806.0
1741623960,2008.61,2009.34,2006.27,2007.43,1024740.0
1741624020,2007.63,2010.43,2004.77,2009.9,1306578.0
1741624080,2009.82,2013.67,2007.78,2013.55,1208934.0
1741624140,2013.78,2016.16,2010.51,2010.58,1654982.0
1741624200,2010.77,2012.74,2009.89,2011.53,1260550.0
1741624260,2011.47,2014.82,2009.16,2014.73,1146494.0
1741624320,2014.74,2018.05,2012.12,2012.12,2033302.0
1741624380,2011.96,2016.49,2008.43,2016.41,1523570.0
1741624440,2016.41,2019.51,2015.96,2018.35,1847990.0
1741624500,2017.62,2018.2,2015.3,2015.66,690634.0
1741624560,2015.37,2017.68,2014.21,2017.57,1150808.0
1741624620,2017.68,2019.41,2015.87,2015.87,1037898.0
1741624680,2015.75,2016.59,2013.79,2016.05,710534.0
1741624740,2016.05,2017.01,2013.14,2013.99,1155674.0
1741624800,2014.27,2016.93,2011.73,2012.67,2015944.0
1741624860,2012.61,2019.61,2012.03,2016.36,1210620.0
1741624920,2016.87,2018.98,2016.12,2018.22,420582.0
1741624980,2018.17,2019.7,2017.47,2019.7,739384.0
1741625040,2019.61,2019.61,2012.5,2013.23,1362804.0
1741625100,2013.18,2014.14,2010.04,2014.14,869808.0
1741625160,2014.55,2015.81,2010.39,2012.32,863722.0
1741625220,2012.03,2014.14,2010.41,2010.67,484914.0
1741625280,2010.85,2011.13,2004.96,2006.62,1547346.0
1741625340,2006.62,2009.55,2003.2,2009.31,1645750.0
1741625400,2009.29,2010.32,2008.36,2009.22,635476.0
1741625460,2009.13,2010.74,2007.34,2007.74,970186.0
1741625520,2008.47,2008.47,2001.55,2005.2,2504264.0
1741625580,2005.06,2010.73,2005.06,2007.57,2039110.0
1741625640,2007.82,2009.43,2005.74,2008.57,767880.0
1741625700,2008.26,2011.47,2007.61,2009.28,820596.0
1741625760,2009.33,2011.83,2008.39,2011.26,584142.0
1741625820,2011.26,2011.26,2007.1,2007.59,741514.0
1741625880,2007.52,2007.74,2005.09,2005.94,626690.0
1741625940,2006.47,2007.63,2004.02,2004.02,1104300.0
1741626000,2004.43,2005.74,2001.82,2005.74,1407500.0
1741626060,2005.66,2006.93,1997.59,2002.2,4375118.0
1741626120,2002.2,2007.79,1988.07,1995.75,13699538.0
1741626180,1995.47,1999.11,1968.53,1975.28,25740560.0
1741626240,1974.21,1974.76,1958.52,1964.1,17566050.0
1741626300,1962.46,1973.46,1962.46,1968.0,7475884.0
1741626360,1967.88,1968.77,1944.78,1949.44,12323620.0
1741626420,1949.14,1949.14,1928.36,1943.99,29519704.0
1741626480,1943.93,1950.0,1939.34,1947.55,5930536.0
1741626540,1947.98,1955.04,1947.22,1953.53,4116238.0
1741626600,1954.77,1955.75,1948.48,1950.88,3805900.0
1741626660,1950.59,1951.63,1938.12,1942.67,3859372.0
1741626720,1942.45,1945.84,1936.71,1936.72,2037818.0
1741626780,1937.59,1942.25,1936.8,1940.24,2376772.0
1741626840,1940.24,1947.9,1940.24,1943.34,2056012.0
1741626900,1943.39,1952.37,1942.41,1952.37,3553774.0
1741626960,1952.74,1959.74,1950.48,1957.12,4894688.0
1741627020,1956.95,1965.71,1956.73,1960.33,4798882.0
1741627080,1960.04,1963.23,1959.24,1959.62,2192624.0
1741627140,1959.26,1961.55,1955.29,1955.5,2350446.0
1741627200,1955.46,1957.55,1949.9,1953.8,2703224.0
1741627260,1954.53,1961.23,1954.53,1957.55,2583292.0
1741627320,1957.93,1965.77,1957.81,1965.35,1938976.0
1741627380,1966.19,1966.68,1963.05,1963.24,1713766.0
1741627440,1963.19,1964.79,1961.32,1961.33,1622576.0
1741627500,1961.12,1961.7,1956.43,1956.43,1510748.0
1741627560,1956.49,1960.94,1956.49,1960.94,628094.0
1741627620,1961.49,1961.69,1955.67,1956.77,990632.0
1741627680,1956.74,1958.24,1953.57,1953.84,1278920.0
1741627740,1954.96,1956.65,1951.38,1952.57,1037224.0
1741627800,1952.63,1955.75,1948.39,1950.17,1430302.0
1741627860,1949.95,1953.08,1948.62,1949.18,1922722.0
1741627920,1949.7,1950.0,1942.36,1942.76,3159586.0
1741627980,1942.85,1947.76,1941.19,1945.9,3081438.0
1741628040,1945.52,1945.68,1941.0,1941.86,2318918.0
1741628100,1941.92,1945.07,1934.82,1935.9,3781276.0
1741628160,1935.42,1937.46,1932.86,1935.8,4835130.0
1741628220,1935.49,1936.26,1920.45,1929.89,8336632.0
1741628280,1929.89,1929.89,1917.39,1929.8,6798104.0
1741628340,1930.66,1931.26,1924.85,1925.05,2157992.0
1741628400,1925.11,1929.52,1917.86,1918.68,3376568.0
1741628460,1918.19,1925.53,1915.43,1924.98,5127190.0
1741628520,1925.34,1930.41,1922.28,1922.43,2091724.0
1741628580,1921.67,1926.69,1921.67,1922.21,1396314.0
1741628640,1923.16,1925.94,1920.39,1924.0,1648748.0
1741628700,1923.75,1927.7,1917.88,1927.7,2385608.0
1741628760,1927.9,1929.3,1915.96,1916.56,2580610.0
1741628820,1916.56,1916.56,1910.38,1915.9,4992268.0
1741628880,1915.9,1919.13,1912.0,1916.54,2759604.0
1741628940,1916.93,1919.35,1915.99,1918.8,1445460.0
1741629000,1919.05,1919.24,1913.94,1914.45,1274808.0
1741629060,1915.54,1917.85,1912.15,1916.65,2206612.0
1741629120,1916.41,1916.76,1912.91,1912.91,1478236.0
1741629180,1912.74,1917.9,1911.93,1915.59,1237840.0
1741629240,1915.45,1915.45,1905.61,1913.76,4423364.0
1741629300,1913.75,1914.53,1909.01,1910.44,1622678.0
1741629360,1910.17,1913.86,1905.65,1911.78,3513220.0
1741629420,1912.15,1920.97,1911.22,1917.11,3062986.0
1741629480,1917.11,1922.6,1916.05,1921.2,2102462.0
1741629540,1921.13,1922.92,1916.62,1916.62,1658858.0
1741629600,1916.41,1922.2,1916.01,1921.11,1515478.0
1741629660,1921.11,1922.9,1918.37,1922.73,866314.0
1741629720,1922.78,1932.27,1922.12,1929.54,5816036.0
1741629780,1928.82,1930.25,1924.24,1924.24,2099700.0
1741629840,1924.35,1929.22,1924.18,1928.51,2123734.0
1741629900,1928.69,1929.05,1924.11,1925.95,2475678.0
1741629960,1925.45,1925.91,1918.99,1921.9,2773864.0
1741630020,1921.96,1921.97,1915.0,1916.91,2815826.0
1741630080,1917.05,1917.79,1909.04,1912.28,3854636.0
1741630140,1912.28,1916.7,1911.61,1916.66,2169282.0
1741630200,1916.77,1923.45,1916.77,1920.62,1475738.0
1741630260,1920.28,1936.15,1920.28,1931.48,4268628.0
1741630320,1930.87,1937.21,1930.87,1935.27,4505566.0
1741630380,1934.98,1934.98,1925.95,1925.95,3829910.0
1741630440,1926.34,1931.47,1926.34,1930.9,2323692.0
1741630500,1930.9,1934.3,1929.78,1930.26,1801276.0
1741630560,1930.08,1930.41,1924.63,1926.0,966872.0
1741630620,1926.0,1927.01,1920.39,1922.76,2437118.0
1741630680,1922.76,1925.94,1922.28,1923.48,1461400.0
1741630740,1923.48,1923.48,1916.71,1918.01,3699190.0
1741630800,1918.06,1919.64,1917.04,1919.49,2450842.0
1741630860,1919.5,1920.55,1912.68,1912.68,2225528.0
1741630920,1913.01,1915.33,1910.87,1914.89,1793464.0
1741630980,1914.73,1916.42,1912.41,1912.41,1140200.0
1741631040,1911.78,1914.15,1911.47,1913.97,883158.0
1741631100,1913.97,1915.62,1912.88,1913.93,1228856.0
1741631160,1914.25,1915.37,1909.35,1911.26,1460472.0
1741631220,1911.02,1911.03,1909.01,1909.89,1382618.0
1741631280,1910.26,1911.26,1901.39,1904.98,5944972.0
1741631340,1904.82,1911.2,1904.43,1911.16,1992158.0
1741631400,1911.19,1915.78,1904.57,1915.01,5129806.0
1741631460,1914.73,1916.8,1910.34,1913.1,4506312.0
1741631520,1912.97,1913.78,1903.46,1904.47,2877018.0
1741631580,1903.83,1905.73,1893.31,1904.03,12676594.0
1741631640,1904.55,1905.47,1896.02,1896.02,4450988.0
1741631700,1896.85,1897.0,1888.29,1893.02,7667398.0
1741631760,1893.96,1894.68,1889.92,1894.68,2944486.0
1741631820,1894.68,1897.53,1894.09,1894.84,3421468.0
1741631880,1894.47,1894.72,1889.09,1890.4,3231272.0
1741631940,1890.15,1894.16,1890.15,1892.89,2388110.0
1741632000,1892.59,1902.66,1892.59,1902.45,6469190.0
1741632060,1902.28,1903.41,1895.01,1895.68,3207220.0
1741632120,1896.33,1903.58,1895.73,1903.45,1197390.0
1741632180,1903.23,1907.63,1903.22,1906.14,3361300.0
1741632240,1907.22,1908.31,1903.99,1907.75,3078966.0
1741632300,1907.75,1907.75,1901.58,1904.26,2796098.0
1741632360,1904.12,1905.12,1897.55,1897.55,1200984.0
1741632420,1897.88,1898.58,1894.18,1896.0,2212176.0
1741632480,1896.06,1896.59,1889.65,1891.56,1582462.0
1741632540,1891.73,1893.18,1889.0,1890.51,1454928.0
1741632600,1890.14,1892.99,1890.11,1892.56,824730.0
1741632660,1892.16,1894.37,1880.15,1885.63,5844476.0
1741632720,1885.87,1886.36,1878.49,1878.49,3552282.0
1741632780,1878.49,1881.26,1854.57,1861.78,22443860.0
1741632840,1860.26,1863.97,1847.8,1855.15,12565892.0
1741632900,1855.25,1855.25,1841.0,1849.21,16573130.0
1741632960,1849.1,1857.74,1844.68,1857.34,8843422.0
1741633020,1858.34,1859.58,1845.98,1849.68,4500004.0
1741633080,1849.63,1851.16,1832.42,1838.48,11144310.0
1741633140,1838.94,1841.39,1812.23,1822.49,27514352.0
1741633200,1823.02,1841.55,1808.42,1841.55,16419290.0
1741633260,1840.66,1842.83,1829.17,1834.46,7466370.0
1741633320,1833.98,1838.38,1823.37,1827.76,6108220.0
1741633380,1823.75,1829.36,1816.0,1821.04,5535424.0
1741633440,1821.59,1828.45,1818.0,1828.38,4501182.0
1741633500,1827.56,1842.43,1827.0,1835.69,6913976.0
1741633560,1835.48,1843.25,1830.9,1833.86,5080472.0
1741633620,1833.66,1845.02,1833.17,1844.84,3246340.0
1741633680,1845.56,1848.04,1840.6,1842.19,4116656.0
1741633740,1841.84,1848.34,1840.91,1844.43,3280044.0
1741633800,1844.51,1845.77,1840.22,1841.22,2916032.0
1741633860,1841.26,1842.01,1836.18,1841.29,2574318.0
1741633920,1841.97,1850.96,1840.16,1850.96,3049832.0
1741633980,1850.91,1850.91,1843.19,1847.93,3612290.0
1741634040,1847.93,1856.44,1847.33,1852.27,5521464.0
1741634100,1852.34,1863.14,1850.13,1862.07,4101460.0
1741634160,1862.07,1870.25,1861.92,1863.15,5847722.0
1741634220,1863.15,1863.15,1854.89,1855.65,3024918.0
1741634280,1855.65,1860.63,1850.16,1858.95,4484390.0
1741634340,1858.12,1866.26,1858.12,1861.68,2507454.0
1741634400,1861.68,1869.0,1861.44,1862.47,2571970.0
1741634460,1862.17,1862.78,1854.8,1855.17,2402406.0
1741634520,1854.75,1857.64,1851.48,1854.96,2428372.0
1741634580,1854.95,1860.91,1854.24,1856.94,1609120.0
1741634640,1856.97,1860.74,1855.14,1858.83,1791824.0
1741634700,1859.16,1861.92,1854.1,1861.54,1612652.0
1741634760,1861.81,1862.38,1856.03,1862.38,1298022.0
1741634820,1862.35,1864.12,1854.66,1855.12,2189278.0
1741634880,1855.22,1855.34,1852.35,1854.16,1765824.0
1741634940,1853.56,1855.03,1849.76,1850.39,2677056.0
1741635000,1851.25,1861.56,1851.25,1861.56,2149054.0
1741635060,1861.8,1865.78,1860.47,1860.47,2206620.0
1741635120,1860.47,1863.44,1858.73,1858.82,1563616.0
1741635180,1858.34,1869.05,1857.89,1868.64,4741154.0
1741635240,1868.0,1885.05,1867.87,1877.21,9593848.0
1741635300,1877.28,1879.47,1873.83,1876.17,3030954.0
1741635360,1875.95,1877.34,1873.57,1873.91,2755330.0
1741635420,1873.72,1874.35,1870.03,1870.12,2078946.0
1741635480,1869.46,1873.64,1867.09,1873.64,2216830.0
1741635540,1873.78,1878.14,1872.79,1876.8,1653424.0
1741635600,1876.48,1877.31,1875.0,1875.7,2507878.0
1741635660,1875.45,1875.82,1871.27,1875.77,1386972.0
1741635720,1876.01,1876.01,1868.33,1868.84,1485052.0
1741635780,1868.57,1869.36,1866.03,1866.62,1415280.0
1741635840,1866.76,1867.42,1862.47,1862.94,1654318.0
1741635900,1862.57,1866.74,1861.96,1865.39,1674656.0
1741635960,1865.39,1865.39,1857.74,1860.97,2415114.0
1741636020,1860.89,1863.45,1859.42,1862.16,1135510.0
1741636080,1861.96,1864.36,1860.42,1860.42,1130580.0
1741636140,1860.19,1863.0,1859.22,1862.04,709308.0
1741636200,1863.78,1869.94,1863.78,1869.94,1914384.0
1741636260,1871.51,1873.23,1867.33,1869.04,2294856.0
1741636320,1869.04,1869.6,1866.59,1866.85,739968.0
1741636380,1866.61,1867.98,1862.2,1862.26,1297094.0
1741636440,1862.22,1862.91,1859.59,1862.91,1674790.0
1741636500,1863.58,1867.57,1863.21,1867.2,2075470.0
1741636560,1867.48,1869.12,1866.46,1866.51,558726.0
1741636620,1866.45,1866.45,1861.03,1861.36,1136104.0
1741636680,1861.38,1862.01,1857.66,1858.97,1663850.0
1741636740,1858.47,1874.19,1858.36,1869.09,4680290.0
1741636800,1869.0,1869.0,1864.04,1865.95,1758610.0
1741636860,1865.31,1865.31,1858.53,1861.86,1619294.0
1741636920,1862.15,1873.37,1862.15,1872.18,1702002.0
1741636980,1872.46,1877.61,1871.74,1877.61,3012036.0
1741637040,1877.45,1879.89,1875.48,1875.48,1723524.0
1741637100,1875.64,1876.95,1869.72,1869.72,2873528.0
1741637160,1870.03,1871.89,1866.34,1866.34,990780.0
1741637220,1866.07,1869.64,1865.36,1869.07,856442.0
1741637280,1869.43,1873.73,1868.95,1869.24,671992.0
1741637340,1869.31,1869.5,1865.66,1866.81,631540.0
1741637400,1866.65,1870.55,1864.72,1870.0,841542.0
1741637460,1869.76,1869.93,1864.92,1865.3,1061328.0
1741637520,1864.99,1866.23,1861.68,1866.23,1227138.0
1741637580,1866.28,1870.09,1865.82,1868.05,629280.0
1741637640,1868.05,1870.98,1866.7,1870.98,443328.0
1741637700,1870.29,1872.36,1869.48,1869.69,629342.0
1741637760,1869.58,1870.23,1865.26,1866.75,756076.0
1741637820,1865.57,1866.61,1864.39,1865.03,778334.0
1741637880,1864.56,1871.47,1864.11,1870.12,843352.0
1741637940,1870.42,1870.84,1865.97,1867.36,981738.0
1741638000,1867.36,1867.36,1862.87,1863.03,1041978.0
1741638060,1863.03,1864.51,1861.72,1861.79,895098.0
1741638120,1861.79,1864.07,1861.79,1861.97,341952.0
1741638180,1861.97,1864.36,1861.95,1862.91,506254.0
1741638240,1863.33,1868.29,1863.33,1868.29,485276.0
1741638300,1868.14,1870.95,1867.68,1869.99,616486.0
1741638360,1870.63,1874.64,1869.7,1872.5,1128004.0
1741638420,1872.22,1873.38,1870.02,1870.02,836740.0
1741638480,1869.74,1872.77,1867.62,1872.22,589496.0
1741638540,1872.31,1873.99,1868.22,1869.79,613936.0
1741638600,1870.19,1871.89,1868.34,1870.74,815482.0
1741638660,1870.7,1874.22,1867.73,1867.88,977516.0
1741638720,1867.58,1868.06,1864.05,1864.05,746928.0
1741638780,1863.87,1865.7,1863.57,1863.76,909568.0
1741638840,1863.76,1867.26,1861.62,1861.98,1566214.0
1741638900,1861.75,1863.45,1860.01,1861.89,736504.0
1741638960,1861.85,1861.85,1857.44,1859.06,1541366.0
1741639020,1859.18,1859.18,1853.24,1856.28,2278702.0
1741639080,1856.23,1856.23,1855.11,1856.13,1275330.0
1741639140,1856.13,1857.61,1855.01,1857.05,1987450.0
1741639200,1856.9,1859.54,1855.84,1859.54,408780.0
1741639260,1859.52,1860.4,1855.29,1855.52,878458.0
1741639320,1855.56,1855.89,1850.87,1852.68,2100402.0
1741639380,1852.63,1853.46,1850.47,1850.64,941984.0
1741639440,1851.41,1853.92,1850.64,1853.62,1404546.0
1741639500,1853.42,1855.39,1852.26,1855.31,761342.0
1741639560,1856.01,1856.01,1844.17,1846.12,5641144.0
1741639620,1846.15,1848.95,1842.43,1848.9,2312620.0
1741639680,1848.93,1850.99,1848.93,1849.15,669776.0
1741639740,1849.19,1854.21,1849.19,1853.59,1289090.0
1741639800,1853.59,1859.38,1853.59,1858.19,1287720.0
1741639860,1858.41,1865.41,1858.41,1862.34,1786598.0
1741639920,1862.07,1869.11,1861.32,1864.81,1907642.0
1741639980,1865.8,1868.06,1865.22,1867.91,1418376.0
1741640040,1867.91,1873.0,1865.49,1872.45,2376868.0
1741640100,1872.49,1874.61,1869.03,1871.73,1319294.0
1741640160,1871.95,1880.6,1871.95,1878.43,2827390.0
1741640220,1878.45,1878.45,1875.01,1875.97,1192326.0
1741640280,1875.97,1875.97,1873.61,1873.61,804030.0
1741640340,1873.44,1873.44,1868.42,1868.42,1573116.0
1741640400,1868.24,1870.7,1867.51,1869.38,1096082.0
1741640460,1869.59,1870.88,1866.07,1867.77,2310882.0
1741640520,1867.36,1868.26,1864.62,1867.01,673442.0
1741640580,1867.01,1867.49,1864.16,1864.3,687494.0
1741640640,1863.6,1865.59,1861.11,1863.06,738612.0
1741640700,1863.16,1866.36,1862.18,1864.89,731372.0
1741640760,1865.27,1865.27,1860.43,1862.28,700414.0
1741640820,1862.29,1870.47,1862.29,1869.89,515004.0
1741640880,1869.9,1869.9,1866.42,1867.2,469776.0
1741640940,1867.31,1873.22,1866.83,1873.12,1051548.0
1741641000,1873.09,1877.61,1872.95,1876.23,2463522.0
1741641060,1876.58,1879.66,1876.08,1879.51,2345682.0
1741641120,1879.4,1891.47,1879.4,1890.34,5379984.0
1741641180,1890.56,1890.56,1887.01,1888.16,1431658.0
1741641240,1888.18,1890.22,1887.55,1887.71,1385178.0
1741641300,1887.84,1887.84,1882.83,1884.66,2337674.0
1741641360,1884.66,1885.11,1879.07,1879.28,2538364.0
1741641420,1879.32,1879.46,1876.13,1876.7,873478.0
1741641480,1876.58,1876.58,1874.01,1875.61,829288.0
1741641540,1875.8,1878.55,1875.8,1877.87,753454.0
1741641600,1877.56,1877.56,1875.24,1875.25,605010.0
1741641660,1875.18,1875.86,1872.36,1875.86,1194018.0
1741641720,1875.86,1880.61,1875.66,1879.09,913908.0
1741641780,1879.18,1880.93,1877.92,1877.97,520134.0
1741641840,1877.97,1882.9,1877.41,1882.89,662042.0
1741641900,1882.94,1884.22,1880.8,1882.02,825548.0
1741641960,1882.02,1886.3,1880.71,1884.82,1826568.0
1741642020,1884.82,1891.36,1884.58,1891.07,2416356.0
1741642080,1890.79,1895.8,1890.57,1893.47,4998938.0
1741642140,1892.91,1892.91,1889.14,1890.39,2210240.0
1741642200,1890.39,1890.39,1885.06,1887.55,865684.0
1741642260,1887.99,1888.32,1884.88,1885.88,749402.0
1741642320,1885.4,1888.83,1884.36,1886.18,701196.0
1741642380,1886.53,1890.04,1886.07,1888.89,931048.0
1741642440,1888.77,1889.2,1887.84,1888.69,481612.0
1741642500,1888.44,1892.01,1888.1,1890.66,1005182.0
1741642560,1890.66,1898.95,1890.66,1898.13,3449130.0
1741642620,1897.76,1898.09,1896.7,1897.41,1681296.0
1741642680,1897.41,1899.41,1896.61,1899.31,1025616.0
1741642740,1899.04,1899.04,1897.27,1898.62,530194.0
1741642800,1898.1,1898.68,1896.86,1897.71,705298.0
1741642860,1897.71,1898.86,1896.75,1898.74,522040.0
1741642920,1898.74,1900.21,1897.74,1899.99,958736.0
1741642980,1899.99,1902.66,1896.59,1896.64,1922612.0
1741643040,1896.99,1896.99,1891.89,1892.96,1256730.0
1741643100,1892.86,1893.8,1890.01,1890.34,879612.0
1741643160,1890.32,1894.74,1890.32,1894.66,648450.0
1741643220,1894.65,1895.12,1887.34,1890.18,1595488.0
1741643280,1890.18,1890.39,1885.39,1885.93,1068176.0
1741643340,1885.93,1887.01,1885.93,1886.34,531942.0
1741643400,1886.34,1887.01,1885.57,1885.76,564286.0
1741643460,1885.76,1885.8,1885.31,1885.35,189566.0
1741643520,1885.42,1890.32,1885.33,1890.18,742002.0
1741643580,1890.17,1890.3,1885.77,1886.21,326734.0
1741643640,1886.21,1886.21,1880.25,1881.34,1015234.0
1741643700,1881.34,1885.34,1881.08,1885.0,1080236.0
1741643760,1885.23,1885.23,1883.39,1884.35,356848.0
1741643820,1885.17,1886.55,1884.69,1886.25,360932.0
1741643880,1886.16,1890.57,1885.77,1890.12,530270.0
1741643940,1890.12,1890.12,1884.25,1886.22,632780.0
1741644000,1886.11,1886.11,1883.26,1884.45,880854.0
1741644060,1884.45,1885.68,1883.39,1883.75,888248.0
1741644120,1883.95,1884.99,1879.79,1884.05,676888.0
1741644180,1884.53,1888.75,1883.93,1888.74,671516.0
1741644240,1888.92,1888.92,1883.62,1884.53,469584.0
1741644300,1884.53,1884.97,1881.41,1882.03,412706.0
1741644360,1881.87,1881.87,1875.92,1877.89,1658384.0
1741644420,1877.27,1878.41,1873.76,1877.32,1438320.0
1741644480,1877.3,1877.3,1872.38,1875.77,1272976.0
1741644540,1875.49,1875.95,1872.44,1873.04,641920.0
1741644600,1873.56,1875.69,1873.07,1875.69,470884.0
1741644660,1875.67,1876.65,1873.92,1874.76,376446.0
1741644720,1874.76,1878.57,1874.76,1878.34,1148758.0
1741644780,1877.82,1878.73,1876.76,1878.49,359806.0
1741644840,1878.49,1880.66,1878.08,1879.59,333282.0
1741644900,1879.47,1879.93,1876.8,1878.51,265288.0
1741644960,1878.51,1879.45,1877.8,1878.32,551158.0
1741645020,1878.3,1879.2,1872.61,1872.61,738944.0
1741645080,1872.56,1874.99,1870.27,1874.72,1318226.0
1741645140,1874.72,1875.09,1872.75,1872.99,442420.0
1741645200,1872.99,1875.31,1872.65,1874.39,867598.0
1741645260,1874.41,1875.29,1870.01,1872.85,645630.0
1741645320,1872.88,1874.85,1871.05,1871.98,490316.0
1741645380,1871.63,1873.87,1871.61,1873.74,232700.0
1741645440,1873.74,1875.58,1872.07,1873.13,412658.0
1741645500,1872.81,1872.81,1869.76,1870.82,460608.0
1741645560,1871.29,1876.09,1871.29,1876.05,343130.0
1741645620,1876.15,1876.15,1871.45,1871.45,632782.0
1741645680,1871.39,1873.26,1870.02,1870.4,449342.0
1741645740,1870.4,1870.86,1868.11,1869.2,1250702.0
1741645800,1868.95,1873.61,1868.95,1872.94,553972.0
1741645860,1872.94,1872.94,1869.26,1871.7,436566.0
1741645920,1871.65,1874.26,1870.01,1870.02,778194.0
1741645980,1869.9,1869.9,1865.77,1865.77,1797006.0
1741646040,1866.04,1868.21,1865.26,1865.64,1018972.0
1741646100,1865.86,1869.33,1865.22,1869.33,1191158.0
1741646160,1869.33,1870.96,1866.26,1870.72,465984.0
1741646220,1870.72,1871.76,1869.15,1871.53,305516.0
1741646280,1871.52,1875.0,1870.95,1875.0,482214.0
1741646340,1875.0,1875.53,1873.46,1873.48,546292.0
1741646400,1873.48,1873.59,1870.98,1871.7,378666.0
1741646460,1871.67,1875.41,1871.57,1874.03,476856.0
1741646520,1874.09,1876.08,1872.14,1876.08,356982.0
1741646580,1876.08,1876.5,1872.88,1872.88,381852.0
1741646640,1872.88,1872.88,1869.62,1870.43,444110.0
1741646700,1870.43,1873.16,1869.83,1872.05,394418.0
1741646760,1872.67,1877.51,1872.31,1877.46,566976.0
1741646820,1876.85,1876.85,1874.07,1874.74,359094.0
1741646880,1874.7,1877.76,1874.3,1877.7,366194.0
1741646940,1877.7,1879.73,1877.45,1877.87,1472608.0
1741647000,1877.61,1877.93,1875.27,1877.59,414412.0
1741647060,1877.47,1878.27,1874.27,1878.06,444302.0
1741647120,1878.16,1880.2,1878.03,1878.86,642702.0
1741647180,1878.86,1882.06,1878.51,1881.61,398792.0
1741647240,1881.28,1884.76,1879.93,1884.63,818570.0
1741647300,1884.58,1885.24,1882.85,1884.97,679854.0
1741647360,1884.98,1885.19,1882.83,1882.83,404664.0
1741647420,1882.64,1882.76,1881.28,1881.32,372998.0
1741647480,1881.33,1881.55,1879.27,1879.31,444816.0
1741647540,1879.27,1880.26,1877.47,1879.01,969004.0
1741647600,1879.01,1882.76,1879.01,1882.76,673380.0
1741647660,1882.37,1882.99,1880.64,1881.76,379526.0
1741647720,1881.76,1887.94,1880.28,1887.94,929170.0
1741647780,1888.02,1889.74,1887.29,1887.33,634420.0
1741647840,1887.32,1887.32,1884.45,1884.64,424814.0
1741647900,1884.64,1884.75,1880.26,1880.26,686416.0
1741647960,1880.27,1881.29,1878.44,1879.31,534420.0
1741648020,1879.48,1885.57,1879.35,1885.5,1616350.0
1741648080,1885.46,1890.88,1885.46,1890.09,1318374.0
1741648140,1890.8,1891.06,1887.27,1887.27,1286294.0
1741648200,1887.27,1893.63,1886.49,1893.63,1287678.0
1741648260,1893.33,1894.25,1887.9,1888.54,1009808.0
1741648320,1888.66,1891.67,1888.2,1891.56,413066.0
1741648380,1891.21,1891.41,1886.18,1887.22,1006422.0
1741648440,1887.43,1887.53,1884.11,1884.11,704176.0
1741648500,1884.22,1884.91,1879.87,1879.87,1283062.0
1741648560,1879.63,1879.63,1874.84,1875.29,1500018.0
1741648620,1875.81,1877.27,1874.07,1875.03,768438.0
1741648680,1875.52,1875.52,1870.22,1870.81,1911154.0
1741648740,1870.45,1872.04,1866.94,1872.04,1580658.0
1741648800,1872.04,1874.72,1868.83,1874.13,686322.0
1741648860,1873.74,1873.81,1871.2,1872.55,587356.0
1741648920,1872.76,1878.3,1872.76,1877.38,524528.0
1741648980,1876.89,1877.4,1872.55,1874.36,599204.0
1741649040,1874.42,1877.63,1874.42,1877.39,329908.0
1741649100,1877.64,1878.6,1874.55,1875.0,609880.0
1741649160,1875.03,1876.2,1872.19,1872.42,796374.0
1741649220,1872.52,1876.04,1872.08,1874.95,263706.0
1741649280,1874.95,1875.29,1872.86,1873.43,504274.0
1741649340,1873.54,1875.95,1873.43,1875.32,222988.0
1741649400,1875.34,1878.02,1874.07,1874.41,1188970.0
1741649460,1875.19,1878.87,1875.19,1878.64,608564.0
1741649520,1878.64,1880.76,1876.11,1880.76,463220.0
1741649580,1880.88,1884.81,1880.88,1884.81,573232.0
1741649640,1884.93,1885.41,1882.02,1885.4,385538.0
1741649700,1885.41,1886.83,1882.89,1885.68,1077166.0
1741649760,1885.04,1889.99,1883.11,1888.93,819384.0
1741649820,1888.64,1891.39,1887.66,1888.98,738498.0
1741649880,1889.06,1891.33,1886.87,1891.33,453686.0
1741649940,1891.44,1891.71,1888.14,1891.5,375148.0
1741650000,1891.5,1892.88,1890.24,1891.97,334176.0
1741650060,1892.04,1892.07,1889.58,1890.74,353780.0
1741650120,1890.86,1892.7,1890.86,1892.7,348652.0
1741650180,1892.7,1893.51,1890.82,1893.51,542538.0
1741650240,1893.51,1893.7,1891.86,1892.53,317012.0
1741650300,1892.53,1892.53,1888.34,1889.43,466436.0
1741650360,1889.61,1889.61,1887.41,1888.2,464948.0
1741650420,1888.13,1888.3,1886.1,1888.22,378656.0
1741650480,1888.21,1888.68,1878.09,1879.42,1573968.0
1741650540,1879.6,1882.72,1879.6,1882.49,444256.0
1741650600,1882.45,1883.22,1881.37,1883.11,450338.0
1741650660,1883.16,1883.34,1881.09,1882.7,516606.0
1741650720,1883.1,1884.15,1880.14,1884.14,367700.0
1741650780,1884.21,1885.74,1879.78,1879.97,610610.0
1741650840,1879.97,1880.24,1874.33,1874.47,1077490.0
1741650900,1874.43,1878.26,1874.38,1878.0,720550.0
1741650960,1878.2,1878.2,1871.17,1871.51,1386498.0
1741651020,1871.94,1872.82,1865.91,1866.76,2009578.0
1741651080,1866.76,1868.63,1856.7,1859.73,3715586.0
1741651140,1859.73,1864.55,1859.73,1864.26,2576534.0
1741651200,1864.54,1870.64,1863.73,1870.64,1512208.0
1741651260,1871.04,1871.52,1865.94,1865.94,1328988.0
1741651320,1866.07,1873.45,1866.07,1873.45,1449286.0
1741651380,1873.45,1875.11,1871.76,1874.47,1114054.0
1741651440,1874.6,1879.59,1874.6,1879.34,847792.0
1741651500,1879.61,1879.61,1876.74,1879.1,985514.0
1741651560,1879.64,1882.3,1876.57,1881.37,762888.0
1741651620,1881.27,1887.51,1879.26,1886.18,3297504.0
1741651680,1886.28,1889.39,1885.75,1886.77,1368084.0
1741651740,1886.46,1886.66,1882.9,1883.42,582946.0
1741651800,1883.22,1883.22,1879.85,1880.78,821208.0
1741651860,1881.02,1884.76,1881.02,1881.89,697792.0
1741651920,1880.49,1881.35,1875.47,1876.76,1002184.0
1741651980,1876.76,1876.89,1874.22,1874.51,960874.0
1741652040,1874.5,1876.05,1873.41,1875.56,706384.0
1741652100,1875.14,1875.14,1869.26,1869.45,1191470.0
1741652160,1869.45,1869.45,1866.07,1868.95,1222858.0
1741652220,1868.95,1868.95,1866.22,1867.77,610974.0
1741652280,1867.95,1868.11,1864.43,1865.64,1364440.0
1741652340,1865.62,1869.43,1863.41,1869.43,1415914.0
1741652400,1869.09,1870.87,1866.64,1870.87,1011412.0
1741652460,1870.84,1871.4,1861.01,1861.01,1959966.0
1741652520,1860.0,1860.71,1853.36,1853.53,4085144.0
1741652580,1853.94,1854.92,1846.01,1849.94,5764424.0
1741652640,1849.56,1851.07,1846.26,1848.5,2044736.0
1741652700,1848.75,1854.03,1844.56,1853.7,3227548.0
1741652760,1853.86,1858.39,1853.86,1856.3,2248940.0
1741652820,1856.54,1859.2,1851.91,1852.73,2139906.0
1741652880,1852.26,1852.26,1846.68,1849.11,1553214.0
1741652940,1849.38,1850.04,1830.53,1831.66,6575544.0
1741653000,1831.37,1840.22,1831.37,1840.07,7491738.0
1741653060,1841.43,1845.36,1835.84,1844.17,2473180.0
1741653120,1843.79,1844.43,1833.85,1837.06,2411104.0
1741653180,1835.89,1836.01,1823.16,1825.54,5736302.0
1741653240,1825.94,1825.94,1811.75,1819.39,10461818.0
1741653300,1818.59,1820.74,1801.6,1805.62,11050764.0
1741653360,1806.95,1827.79,1805.08,1826.77,8769780.0
1741653420,1826.47,1827.06,1814.25,1815.77,4444218.0
1741653480,1815.94,1817.9,1810.57,1813.91,3520806.0
1741653540,1813.87,1821.07,1812.55,1818.1,4510364.0
1741653600,1820.27,1828.49,1817.1,1819.39,3990762.0
1741653660,1819.07,1824.16,1817.96,1819.28,3009690.0
1741653720,1819.2,1825.38,1817.94,1822.12,2418094.0
1741653780,1821.15,1824.25,1814.85,1816.75,2315092.0
1741653840,1817.51,1818.53,1812.86,1813.94,2634836.0
1741653900,1814.65,1820.49,1807.5,1807.5,4207300.0
1741653960,1810.46,1815.82,1810.32,1815.53,3549644.0
1741654020,1816.56,1821.43,1808.54,1809.94,3100542.0
1741654080,1810.77,1819.12,1808.84,1819.12,2519652.0
1741654140,1818.14,1821.87,1808.41,1808.42,2578232.0
1741654200,1807.93,1809.14,1790.48,1793.63,8920290.0
1741654260,1793.63,1796.43,1756.71,1767.79,36517588.0
1741654320,1763.79,1780.69,1750.68,1776.68,16796052.0
1741654380,1776.1,1788.17,1776.1,1787.24,9350180.0
1741654440,1787.62,1794.96,1784.14,1794.08,5340712.0
1741654500,1794.87,1800.7,1793.38,1798.2,5107272.0
1741654560,1797.25,1797.25,1784.95,1786.53,3076780.0
1741654620,1786.94,1793.41,1782.86,1793.37,3903376.0
1741654680,1794.99,1807.38,1794.73,1803.36,4286188.0
1741654740,1803.45,1815.43,1802.89,1813.19,4653352.0
1741654800,1812.61,1815.25,1804.66,1805.15,3583270.0
1741654860,1805.15,1809.7,1804.66,1809.32,1694348.0
1741654920,1809.32,1810.7,1800.36,1800.42,2436608.0
1741654980,1800.58,1806.21,1798.91,1799.8,2741864.0
1741655040,1801.09,1801.09,1798.12,1798.12,2429634.0
1741655100,1796.76,1796.76,1786.51,1789.53,6363466.0
1741655160,1789.23,1792.12,1773.2,1781.89,5198414.0
1741655220,1780.87,1798.96,1780.64,1797.52,4849734.0
1741655280,1797.91,1800.31,1789.68,1790.01,3548022.0
1741655340,1789.85,1790.17,1786.45,1787.39,1652610.0
1741655400,1787.55,1798.11,1783.29,1797.8,4191264.0
1741655460,1797.8,1803.15,1797.37,1803.08,2353440.0
1741655520,1802.57,1810.17,1801.95,1804.22,4910630.0
1741655580,1804.92,1806.98,1798.56,1798.56,2120094.0
1741655640,1798.55,1798.55,1791.18,1792.6,3113832.0
1741655700,1793.28,1799.9,1786.56,1787.76,3374026.0
1741655760,1787.86,1794.42,1786.92,1794.42,1900042.0
1741655820,1795.62,1802.59,1795.55,1801.43,3089110.0
1741655880,1800.58,1812.97,1797.64,1810.78,4510348.0
1741655940,1809.61,1811.53,1805.04,1807.04,2082584.0
1741656000,1805.67,1808.76,1800.58,1808.34,1528782.0
1741656060,1808.32,1808.34,1800.09,1805.19,1269580.0
1741656120,1806.36,1810.77,1806.05,1809.12,1851580.0
1741656180,1809.12,1810.66,1803.43,1803.43,1168314.0
1741656240,1803.21,1811.55,1801.8,1809.04,1704372.0
1741656300,1809.45,1817.59,1809.07,1811.74,2977344.0
1741656360,1811.79,1815.6,1808.91,1814.55,1942966.0
1741656420,1813.95,1814.51,1807.46,1808.98,1981140.0
1741656480,1808.74,1808.74,1805.27,1806.94,1478460.0
1741656540,1807.09,1808.66,1803.82,1808.66,1362798.0
1741656600,1808.66,1818.77,1808.32,1818.07,2987810.0
1741656660,1818.55,1828.36,1818.55,1828.22,4515946.0
1741656720,1828.38,1831.4,1821.23,1821.27,3216272.0
1741656780,1820.11,1825.06,1819.11,1824.65,1702348.0
1741656840,1823.95,1824.24,1819.14,1820.42,1180208.0
1741656900,1820.34,1826.57,1816.13,1826.05,2059388.0
1741656960,1826.22,1834.31,1825.57,1833.17,3069240.0
1741657020,1833.39,1834.04,1827.85,1834.04,3276192.0
1741657080,1833.83,1834.3,1829.51,1830.13,2416076.0
1741657140,1830.37,1832.65,1827.99,1827.99,1963354.0
1741657200,1828.45,1831.85,1827.43,1831.08,1951556.0
1741657260,1831.07,1836.29,1831.07,1834.34,1620786.0
1741657320,1833.84,1837.43,1830.97,1837.43,1655408.0
1741657380,1837.76,1840.26,1836.1,1839.61,2121890.0
1741657440,1839.01,1842.38,1835.39,1842.38,2398662.0
1741657500,1841.2,1842.34,1835.0,1835.51,1983258.0
1741657560,1835.26,1842.31,1833.01,1841.43,2944108.0
1741657620,1841.66,1842.23,1836.28,1837.41,3345882.0
1741657680,1837.54,1837.61,1833.91,1834.72,1040452.0
1741657740,1834.9,1840.76,1834.9,1840.03,874468.0
1741657800,1840.11,1845.74,1838.0,1845.5,1614764.0
1741657860,1845.5,1849.74,1844.92,1845.85,2052692.0
1741657920,1845.57,1847.91,1843.78,1845.13,1121854.0
1741657980,1845.25,1848.75,1844.05,1846.32,1046756.0
1741658040,1845.96,1846.92,1844.53,1845.68,778468.0
1741658100,1845.68,1846.3,1843.57,1846.3,1032130.0
1741658160,1846.3,1853.72,1846.3,1850.66,7139930.0
1741658220,1850.66,1851.8,1848.91,1850.68,1148984.0
1741658280,1851.31,1854.78,1851.31,1853.95,2888044.0
1741658340,1854.14,1857.26,1852.68,1857.26,1423146.0
1741658400,1857.26,1862.16,1856.36,1862.16,2499186.0
1741658460,1862.58,1863.45,1855.87,1861.06,3359512.0
1741658520,1861.44,1867.46,1861.44,1864.07,3644904.0
1741658580,1863.92,1864.04,1856.75,1857.9,2602274.0
1741658640,1858.35,1858.35,1852.45,1854.15,3320794.0
1741658700,1854.05,1855.08,1851.05,1854.31,1949356.0
1741658760,1855.32,1859.76,1855.32,1858.16,1638164.0
1741658820,1857.97,1863.14,1855.2,1862.64,1092410.0
1741658880,1862.42,1865.07,1861.24,1864.63,1380158.0
1741658940,1864.47,1865.09,1860.05,1865.03,2048490.0
1741659000,1865.26,1866.71,1860.07,1864.95,1631386.0
1741659060,1865.01,1868.41,1861.11,1861.41,5771804.0
1741659120,1861.68,1865.55,1861.68,1864.01,2720500.0
1741659180,1864.22,1867.72,1862.15,1865.83,1221844.0
1741659240,1865.99,1867.06,1865.32,1865.61,983726.0
1741659300,1865.76,1866.68,1862.58,1865.66,1465660.0
1741659360,1865.89,1867.55,1862.63,1866.91,1200430.0
1741659420,1866.8,1873.32,1863.96,1871.87,2855730.0
1741659480,1871.45,1872.96,1868.11,1871.07,1550300.0
1741659540,1871.04,1874.24,1869.67,1874.24,1044808.0
1741659600,1873.78,1876.46,1870.57,1870.57,7309490.0
1741659660,1870.53,1874.43,1869.68,1871.22,1581184.0
1741659720,1870.94,1872.61,1869.19,1871.89,2070180.0
1741659780,1871.66,1873.76,1868.49,1869.01,1061870.0
1741659840,1868.84,1869.48,1867.01,1867.59,986772.0
1741659900,1868.06,1869.68,1867.28,1867.7,654816.0
1741659960,1867.75,1868.71,1865.2,1865.24,1027544.0
1741660020,1864.87,1869.6,1864.87,1869.51,829164.0
1741660080,1869.51,1871.2,1868.65,1871.13,609724.0
1741660140,1871.18,1871.53,1865.45,1865.7,1273464.0
1741660200,1865.78,1866.99,1862.75,1864.26,1868866.0
1741660260,1863.69,1866.53,1860.68,1860.68,1526436.0
1741660320,1860.68,1861.93,1857.85,1861.34,2536190.0
1741660380,1861.98,1863.61,1860.82,1863.47,884294.0
1741660440,1863.43,1863.43,1859.43,1859.67,1566310.0
1741660500,1859.45,1860.34,1855.05,1856.71,2331236.0
1741660560,1856.78,1860.48,1856.78,1860.37,1022408.0
1741660620,1860.5,1860.7,1857.03,1857.95,871378.0
1741660680,1858.04,1862.35,1857.56,1861.14,687720.0
1741660740,1861.32,1861.36,1857.95,1858.07,553860.0
1741660800,1858.22,1858.88,1855.41,1858.38,1442466.0
1741660860,1858.38,1860.49,1858.16,1860.18,520680.0
1741660920,1859.97,1859.97,1856.91,1859.2,371656.0
1741660980,1858.95,1859.4,1855.86,1856.46,535744.0
1741661040,1856.46,1857.84,1856.05,1857.45,337326.0
1741661100,1857.57,1858.43,1854.2,1854.71,393538.0
1741661160,1854.94,1859.3,1854.46,1858.11,951518.0
1741661220,1858.14,1859.25,1855.03,1855.34,1143714.0
1741661280,1855.36,1857.97,1854.77,1857.39,653320.0
1741661340,1857.16,1857.16,1855.61,1856.01,1021036.0
1741661400,1856.01,1857.08,1855.0,1855.0,1506178.0
1741661460,1855.01,1861.3,1853.26,1861.25,3250366.0
1741661520,1861.14,1865.79,1861.14,1864.53,4188112.0
1741661580,1864.53,1865.39,1860.72,1861.15,1876958.0
1741661640,1860.95,1862.49,1859.82,1862.26,2003606.0
1741661700,1862.22,1863.5,1860.05,1863.49,5354152.0
1741661760,1863.49,1864.28,1861.15,1863.21,1992428.0
1741661820,1863.27,1863.27,1859.22,1859.26,834038.0
1741661880,1859.26,1861.11,1859.2,1860.49,933888.0
1741661940,1860.56,1860.59,1858.39,1859.07,1555848.0
1741662000,1859.0,1860.36,1858.01,1858.67,1442496.0
1741662060,1858.7,1862.82,1858.55,1862.37,1890162.0
1741662120,1862.28,1866.92,1860.12,1866.92,3588162.0
1741662180,1866.71,1867.28,1863.2,1864.3,2650486.0
1741662240,1864.3,1864.3,1861.34,1861.92,3098180.0
1741662300,1861.97,1863.76,1861.41,1863.43,1324842.0
1741662360,1863.51,1864.55,1860.2,1861.55,4232140.0
1741662420,1861.61,1862.97,1859.51,1860.32,1328154.0
1741662480,1860.33,1864.12,1860.2,1863.11,1918484.0
1741662540,1863.34,1867.19,1863.11,1864.91,2916710.0
1741662600,1864.91,1867.97,1864.31,1866.72,955420.0
1741662660,1866.61,1873.3,1866.05,1872.64,3059086.0
1741662720,1872.41,1880.36,1871.51,1874.15,13819490.0
1741662780,1874.09,1874.09,1870.25,1870.76,5650858.0
1741662840,1870.81,1870.99,1867.45,1868.03,3902272.0
1741662900,1868.03,1869.41,1867.16,1869.41,1542206.0
1741662960,1869.34,1869.41,1865.42,1867.07,913604.0
1741663020,1867.19,1867.19,1864.11,1864.42,976186.0
1741663080,1864.76,1867.58,1863.3,1863.57,1925228.0
1741663140,1863.57,1864.16,1862.36,1863.93,910170.0
1741663200,1863.89,1864.57,1861.91,1862.61,880852.0
1741663260,1862.75,1864.61,1862.01,1862.07,666114.0
1741663320,1862.19,1862.31,1860.84,1860.91,912096.0
1741663380,1860.97,1861.55,1860.16,1860.84,798152.0
1741663440,1860.62,1861.78,1860.54,1861.45,675190.0
1741663500,1861.47,1861.94,1860.16,1860.52,1392214.0
1741663560,1860.53,1860.53,1858.61,1859.72,1605676.0
1741663620,1859.72,1860.2,1858.02,1860.05,821348.0
1741663680,1859.88,1860.44,1858.7,1859.65,683652.0
1741663740,1859.65,1860.23,1858.8,1860.09,313422.0
1741663800,1860.09,1862.92,1859.09,1862.52,699696.0
1741663860,1862.63,1862.99,1861.16,1862.99,705452.0
1741663920,1862.99,1865.91,1862.59,1865.2,1234774.0
1741663980,1865.26,1865.59,1863.91,1864.09,691404.0
1741664040,1864.08,1865.55,1862.5,1862.51,1096256.0
1741664100,1862.51,1863.62,1860.76,1863.34,861492.0
1741664160,1863.41,1864.41,1862.12,1862.7,672092.0
1741664220,1862.78,1864.92,1862.78,1863.99,602568.0
1741664280,1863.99,1864.3,1863.11,1863.63,401572.0
1741664340,1863.5,1864.99,1862.22,1862.23,566150.0
1741664400,1862.25,1862.7,1860.74,1861.54,492356.0
1741664460,1861.51,1863.14,1861.38,1862.08,367944.0
1741664520,1862.08,1862.49,1859.11,1859.38,679958.0
1741664580,1859.31,1860.39,1856.61,1857.2,2718852.0
1741664640,1857.2,1857.47,1855.16,1855.16,1891586.0
1741664700,1855.24,1857.53,1853.38,1857.53,2277734.0
1741664760,1857.53,1858.76,1857.01,1858.22,1617068.0
1741664820,1858.29,1858.61,1857.36,1857.76,594598.0
1741664880,1857.76,1859.0,1857.28,1857.86,553898.0
1741664940,1857.85,1857.85,1855.43,1856.51,1017358.0
1741665000,1856.4,1857.78,1855.01,1857.42,1645024.0
1741665060,1857.43,1857.43,1854.57,1854.68,622166.0
1741665120,1854.68,1859.07,1854.67,1856.91,2194694.0
1741665180,1856.91,1856.99,1855.26,1856.85,752468.0
1741665240,1856.71,1856.83,1855.18,1856.07,556062.0
1741665300,1856.12,1856.39,1855.03,1855.14,613042.0
1741665360,1855.15,1855.15,1852.47,1852.89,1446304.0
1741665420,1852.89,1853.11,1850.27,1850.39,1797240.0
1741665480,1850.38,1850.39,1846.3,1846.8,3612694.0
1741665540,1846.78,1849.35,1846.78,1848.97,1690612.0
1741665600,1848.97,1849.23,1846.59,1847.79,2065326.0
1741665660,1847.76,1850.53,1845.26,1850.36,2275604.0
1741665720,1850.4,1851.79,1849.37,1851.79,912040.0
1741665780,1851.92,1853.93,1851.7,1853.11,1492184.0
1741665840,1853.18,1854.97,1852.85,1854.59,1333318.0
1741665900,1854.58,1854.59,1849.55,1850.36,1281356.0
1741665960,1850.3,1853.11,1849.63,1852.94,1101382.0
1741666020,1852.94,1856.61,1852.3,1856.15,1795374.0
1741666080,1856.12,1861.36,1855.26,1860.88,4100222.0
1741666140,1860.59,1860.59,1857.3,1857.3,1230460.0
1741666200,1857.37,1859.7,1857.3,1859.7,622042.0
1741666260,1859.95,1862.22,1859.01,1859.22,1379770.0
1741666320,1859.18,1859.18,1856.01,1858.59,1716938.0
1741666380,1858.52,1858.53,1856.19,1858.53,885918.0
1741666440,1858.43,1859.74,1857.2,1858.8,3370094.0
1741666500,1858.87,1862.09,1858.11,1862.04,996402.0
1741666560,1861.99,1864.64,1861.33,1864.41,1727964.0
1741666620,1864.39,1864.39,1860.8,1863.16,3427308.0
1741666680,1863.1,1866.86,1862.98,1866.59,1765734.0
1741666740,1866.59,1869.49,1864.73,1869.26,4772716.0
1741666800,1869.21,1873.74,1869.21,1871.55,6531280.0
1741666860,1871.13,1875.7,1870.68,1871.44,2883664.0
1741666920,1871.66,1872.57,1869.01,1869.01,2329972.0
1741666980,1868.96,1869.12,1866.52,1866.94,2090470.0
1741667040,1866.95,1867.09,1863.92,1864.77,944650.0
1741667100,1864.77,1866.16,1864.13,1866.16,967048.0
1741667160,1866.31,1869.96,1866.3,1869.44,1451588.0
1741667220,1869.77,1870.46,1868.62,1870.45,1132468.0
1741667280,1870.46,1872.84,1869.99,1871.72,962620.0
1741667340,1871.75,1875.5,1870.22,1873.78,1476252.0
1741667400,1873.69,1873.69,1870.57,1873.17,1594948.0
1741667460,1873.23,1876.64,1873.18,1875.84,1818148.0
1741667520,1875.7,1878.05,1874.01,1874.19,2408554.0
1741667580,1874.22,1874.61,1872.39,1872.87,1358024.0
1741667640,1872.84,1873.22,1871.2,1871.73,1361614.0
1741667700,1871.73,1871.91,1869.69,1869.93,1080816.0
1741667760,1869.82,1872.09,1869.59,1872.05,2354534.0
1741667820,1871.98,1872.99,1870.17,1870.63,1092558.0
1741667880,1870.71,1870.8,1869.72,1869.95,1027614.0
1741667940,1869.99,1870.57,1868.86,1869.24,915966.0
1741668000,1869.4,1870.9,1868.49,1870.32,891844.0
1741668060,1870.3,1870.91,1866.29,1866.32,1840962.0
1741668120,1866.32,1867.03,1865.62,1865.74,1434600.0
1741668180,1865.88,1867.1,1865.35,1866.26,1072938.0
1741668240,1866.26,1868.47,1865.26,1868.46,545860.0
1741668300,1868.47,1868.47,1866.22,1867.03,437872.0
1741668360,1867.12,1867.12,1863.53,1863.84,1336466.0
1741668420,1863.84,1865.64,1863.55,1865.0,960178.0
1741668480,1865.0,1866.63,1864.79,1866.01,399356.0
1741668540,1866.22,1867.35,1863.91,1867.35,1491944.0
1741668600,1867.99,1868.39,1866.29,1867.48,725474.0
1741668660,1867.12,1867.12,1865.49,1866.01,398116.0
1741668720,1866.01,1871.05,1866.01,1871.05,745122.0
1741668780,1870.99,1873.75,1870.97,1873.74,1164872.0
1741668840,1873.68,1874.28,1869.65,1872.99,1442010.0
1741668900,1872.99,1872.99,1870.62,1872.18,827462.0
1741668960,1872.18,1872.53,1871.28,1872.45,562424.0
1741669020,1872.43,1872.43,1869.14,1869.28,426842.0
1741669080,1869.28,1869.4,1868.37,1868.4,660706.0
1741669140,1868.37,1869.35,1867.51,1868.02,477664.0
1741669200,1868.01,1868.74,1866.95,1868.28,595380.0
1741669260,1868.28,1868.66,1867.24,1868.26,666942.0
1741669320,1868.18,1869.91,1867.3,1867.97,2099042.0
1741669380,1867.94,1868.23,1865.35,1868.23,1204350.0
1741669440,1868.31,1872.18,1867.09,1872.07,582638.0
1741669500,1872.07,1873.05,1870.46,1870.47,874806.0
1741669560,1870.47,1872.24,1869.84,1871.03,321572.0
1741669620,1871.07,1874.3,1871.05,1873.68,783720.0
1741669680,1873.68,1876.84,1873.61,1876.12,1488484.0
1741669740,1876.13,1878.3,1875.51,1878.01,2716850.0
1741669800,1878.07,1883.77,1877.6,1883.49,4541396.0
1741669860,1883.17,1886.9,1880.79,1886.03,2726382.0
1741669920,1886.03,1898.41,1885.57,1894.8,20990444.0
1741669980,1894.73,1906.43,1892.88,1903.06,15123164.0
1741670040,1902.76,1907.26,1899.41,1899.49,13146846.0
1741670100,1899.55,1910.08,1898.72,1907.93,10712572.0
1741670160,1907.75,1912.08,1907.18,1908.0,9652768.0
1741670220,1907.64,1909.55,1902.88,1904.89,4098440.0
1741670280,1904.91,1904.91,1897.51,1897.58,4682198.0
1741670340,1897.58,1899.49,1896.03,1898.32,2821126.0
1741670400,1898.32,1900.32,1896.68,1896.68,3148238.0
1741670460,1896.61,1896.69,1894.49,1895.12,1684342.0
1741670520,1895.09,1897.18,1892.56,1893.39,2457414.0
1741670580,1893.39,1895.66,1892.74,1892.74,2899956.0
1741670640,1892.76,1897.85,1892.76,1894.8,5470218.0
1741670700,1894.8,1895.95,1893.01,1893.02,1285794.0
1741670760,1893.02,1893.44,1891.09,1893.44,2015606.0
1741670820,1893.39,1897.06,1892.37,1893.13,1311326.0
1741670880,1893.35,1894.31,1892.5,1894.14,1185376.0
1741670940,1894.04,1894.09,1892.11,1892.31,1015110.0
1741671000,1892.31,1892.41,1886.76,1888.64,6646080.0
1741671060,1888.59,1891.26,1887.61,1890.28,1919718.0
1741671120,1890.24,1893.95,1889.53,1892.28,1463492.0
1741671180,1892.39,1893.15,1889.24,1892.43,3893560.0
1741671240,1892.43,1893.16,1888.7,1889.19,3728892.0
1741671300,1889.11,1889.32,1887.41,1887.47,1030532.0
1741671360,1887.54,1888.92,1885.01,1888.92,1749926.0
1741671420,1888.91,1889.06,1885.2,1885.43,886224.0
1741671480,1885.44,1885.44,1882.52,1885.0,1633570.0
1741671540,1884.96,1885.96,1884.06,1885.63,1017928.0
1741671600,1885.62,1886.22,1883.0,1883.66,884414.0
1741671660,1883.58,1885.7,1882.3,1885.69,914702.0
1741671720,1885.69,1885.89,1883.94,1885.26,636120.0
1741671780,1885.69,1886.85,1885.52,1886.69,580258.0
1741671840,1886.18,1886.36,1884.89,1885.96,603130.0
1741671900,1885.97,1887.49,1883.86,1887.43,609528.0
1741671960,1887.48,1887.57,1884.0,1884.39,630438.0
1741672020,1884.5,1887.72,1884.2,1887.57,603508.0
1741672080,1887.53,1894.3,1887.3,1891.93,2558950.0
1741672140,1891.9,1893.41,1891.01,1893.01,1055102.0
1741672200,1893.01,1893.01,1889.76,1891.61,1298756.0
1741672260,1891.55,1893.62,1890.87,1892.15,886614.0
1741672320,1892.14,1892.24,1890.32,1890.69,1367210.0
1741672380,1890.7,1890.7,1887.35,1889.58,1216262.0
1741672440,1889.65,1892.32,1889.23,1892.11,1042478.0
1741672500,1892.19,1894.92,1891.84,1894.59,855484.0
1741672560,1894.68,1896.99,1894.41,1896.61,1193324.0
1741672620,1896.47,1896.47,1894.24,1895.65,1264356.0
1741672680,1895.64,1895.64,1892.31,1892.99,738998.0
1741672740,1893.0,1893.4,1891.35,1892.64,507636.0
1741672800,1892.6,1893.99,1891.1,1891.94,1007288.0
1741672860,1892.02,1892.81,1890.78,1891.48,946468.0
1741672920,1891.35,1893.84,1890.86,1893.8,708074.0
1741672980,1893.75,1895.47,1890.55,1890.99,648630.0
1741673040,1890.99,1891.8,1887.96,1889.07,1155392.0
1741673100,1889.08,1889.08,1887.0,1887.14,843896.0
1741673160,1887.09,1890.39,1886.9,1890.0,558080.0
1741673220,1890.1,1896.99,1889.8,1895.91,927146.0
1741673280,1896.11,1898.7,1895.95,1896.78,2027552.0
1741673340,1896.8,1898.95,1896.57,1896.97,1191374.0
1741673400,1896.98,1899.52,1896.98,1898.28,1735022.0
1741673460,1898.23,1899.28,1895.24,1895.24,1586254.0
1741673520,1895.3,1897.38,1894.66,1897.2,1133196.0
1741673580,1897.3,1898.05,1896.34,1897.96,726818.0
1741673640,1898.03,1901.83,1898.03,1898.14,1727972.0
1741673700,1898.14,1900.09,1895.3,1895.62,1806196.0
1741673760,1895.68,1897.72,1895.68,1896.5,1046298.0
1741673820,1896.53,1898.75,1895.51,1898.73,623902.0
1741673880,1898.69,1900.28,1897.18,1900.19,1076068.0
1741673940,1900.2,1901.12,1896.05,1898.14,1012982.0
1741674000,1898.09,1904.7,1897.82,1904.1,2370712.0
1741674060,1904.07,1904.23,1899.7,1900.91,2175480.0
1741674120,1900.97,1900.97,1898.11,1898.53,1144448.0
1741674180,1898.53,1898.53,1896.7,1897.4,1391960.0
1741674240,1897.36,1897.53,1895.61,1896.86,510364.0
1741674300,1896.87,1899.54,1895.08,1895.66,1002086.0
1741674360,1895.82,1896.18,1893.3,1893.3,896032.0
1741674420,1893.15,1895.93,1892.93,1894.33,670230.0
1741674480,1894.32,1896.72,1894.32,1896.72,715346.0
1741674540,1896.56,1898.32,1895.74,1895.77,622678.0
1741674600,1895.77,1896.47,1893.25,1893.52,596496.0
1741674660,1893.54,1894.99,1892.59,1893.93,488110.0
1741674720,1893.96,1893.97,1890.33,1890.95,6698804.0
1741674780,1890.69,1891.03,1889.3,1890.35,1743040.0
1741674840,1890.35,1890.42,1888.49,1890.41,744294.0
1741674900,1890.42,1891.18,1889.28,1890.88,758456.0
1741674960,1891.02,1892.74,1890.01,1890.14,630420.0
1741675020,1890.07,1892.94,1889.09,1892.26,725434.0
1741675080,1892.03,1892.34,1890.17,1890.47,701936.0
1741675140,1890.44,1890.47,1888.18,1888.18,712140.0
1741675200,1888.18,1889.62,1888.18,1889.44,777450.0
1741675260,1889.46,1891.14,1889.33,1891.14,364286.0
1741675320,1891.13,1892.43,1891.04,1891.58,298682.0
1741675380,1891.57,1892.22,1891.05,1891.57,303700.0
1741675440,1891.57,1892.96,1891.46,1892.64,628340.0
1741675500,1892.68,1893.95,1892.1,1893.39,364472.0
1741675560,1893.4,1894.0,1890.03,1890.68,511472.0
1741675620,1890.65,1890.74,1888.17,1888.26,859760.0
1741675680,1888.22,1888.39,1885.3,1885.61,1704010.0
1741675740,1885.61,1886.99,1885.61,1886.67,1021404.0
1741675800,1886.67,1887.69,1886.38,1887.57,641522.0
1741675860,1887.67,1891.11,1887.67,1889.2,692682.0
1741675920,1889.2,1890.31,1888.97,1890.11,580078.0
1741675980,1890.11,1890.91,1889.74,1889.75,328110.0
1741676040,1889.74,1891.18,1888.51,1890.82,671392.0
1741676100,1890.82,1892.05,1888.41,1888.57,954468.0
1741676160,1888.66,1889.12,1887.74,1887.93,462524.0
1741676220,1887.89,1887.93,1885.09,1885.99,531282.0
1741676280,1886.0,1886.04,1884.28,1884.29,990302.0
1741676340,1884.28,1884.91,1880.8,1883.79,5211750.0
1741676400,1883.79,1883.79,1882.05,1883.35,1410018.0
1741676460,1883.42,1886.02,1883.21,1885.39,984844.0
1741676520,1885.65,1886.7,1884.7,1886.3,912458.0
1741676580,1886.45,1888.62,1886.44,1887.72,634046.0
1741676640,1887.75,1890.24,1887.75,1888.26,2409288.0
1741676700,1888.12,1889.36,1887.66,1888.49,586920.0
1741676760,1888.02,1890.26,1887.91,1888.33,756518.0
1741676820,1888.29,1891.76,1887.95,1891.69,572144.0
1741676880,1891.75,1895.49,1891.73,1894.38,2024422.0
1741676940,1894.35,1894.66,1893.66,1894.17,893450.0
1741677000,1894.07,1896.25,1893.34,1895.38,1133514.0
1741677060,1895.38,1897.91,1895.28,1897.8,1059244.0
1741677120,1897.8,1898.09,1895.6,1896.44,1222760.0
1741677180,1896.36,1896.36,1894.03,1894.95,778638.0
1741677240,1894.97,1896.16,1893.62,1895.05,393742.0
1741677300,1895.02,1895.06,1892.01,1892.78,817984.0
1741677360,1892.78,1895.68,1892.26,1894.51,576944.0
1741677420,1894.45,1894.86,1891.8,1892.23,436572.0
1741677480,1892.23,1894.19,1891.82,1893.4,454010.0
1741677540,1893.38,1896.19,1893.01,1896.19,448270.0
1741677600,1896.18,1901.13,1896.18,1900.87,3285706.0
1741677660,1900.26,1907.72,1900.26,1905.88,5279852.0
1741677720,1905.66,1907.75,1904.2,1904.37,2268664.0
1741677780,1904.37,1904.37,1900.7,1901.07,1646766.0
1741677840,1901.07,1901.07,1898.97,1900.01,1373840.0
1741677900,1900.16,1900.18,1898.49,1898.9,903520.0
1741677960,1898.89,1899.41,1896.74,1898.14,864140.0
1741678020,1898.31,1898.31,1896.78,1896.78,432172.0
1741678080,1896.78,1897.22,1895.3,1895.78,770672.0
1741678140,1895.78,1897.0,1895.11,1895.86,596458.0
1741678200,1895.76,1896.04,1893.3,1893.69,1019322.0
1741678260,1893.66,1893.66,1890.14,1890.67,2422150.0
1741678320,1890.73,1893.05,1889.43,1892.76,1399356.0
1741678380,1892.59,1893.99,1892.01,1893.66,571734.0
1741678440,1893.67,1895.24,1893.61,1894.02,1179286.0
1741678500,1894.01,1894.99,1892.01,1892.01,1052576.0
1741678560,1891.91,1892.53,1890.97,1892.4,803890.0
1741678620,1892.47,1896.26,1892.39,1896.26,1307062.0
1741678680,1896.26,1898.76,1896.26,1898.43,963818.0
1741678740,1898.31,1900.26,1897.74,1897.74,1068210.0
1741678800,1897.74,1898.56,1895.84,1896.57,452486.0
1741678860,1896.55,1896.57,1894.75,1894.76,538974.0
1741678920,1894.75,1895.2,1893.41,1894.01,669608.0
1741678980,1894.09,1898.26,1894.09,1898.25,953908.0
1741679040,1898.25,1898.26,1897.24,1897.51,475032.0
1741679100,1897.56,1898.91,1896.18,1898.37,988926.0
1741679160,1898.41,1901.17,1897.79,1898.16,1000356.0
1741679220,1898.1,1904.3,1897.2,1904.27,1671696.0
1741679280,1904.35,1907.07,1901.79,1901.79,2763660.0
1741679340,1901.75,1902.28,1900.3,1901.3,1281046.0
1741679400,1901.59,1904.51,1900.7,1904.51,1972076.0
1741679460,1904.76,1905.0,1900.97,1901.86,801046.0
1741679520,1901.8,1903.24,1900.44,1901.27,2513890.0
1741679580,1900.94,1904.96,1900.34,1904.53,1000582.0
1741679640,1904.56,1906.26,1903.93,1905.64,816704.0
1741679700,1905.86,1906.26,1904.01,1904.18,1808874.0
1741679760,1904.26,1905.13,1904.01,1904.91,679724.0
1741679820,1904.91,1906.99,1903.16,1903.37,1710584.0
1741679880,1903.2,1906.79,1902.22,1906.49,1650314.0
1741679940,1906.64,1907.5,1903.07,1903.07,2576488.0
1741680000,1903.12,1903.12,1899.53,1900.01,1827850.0
1741680060,1900.07,1900.73,1898.72,1899.99,617158.0
1741680120,1899.99,1902.43,1898.92,1902.43,679796.0
1741680180,1902.6,1906.49,1901.16,1906.22,803796.0
1741680240,1906.44,1906.71,1904.16,1905.58,1435820.0
1741680300,1905.63,1910.5,1905.63,1910.43,2374956.0
1741680360,1910.48,1911.0,1907.26,1908.04,2451898.0
1741680420,1908.04,1915.51,1907.49,1913.89,6756606.0
1741680480,1913.96,1913.99,1909.11,1909.11,2096970.0
1741680540,1909.11,1909.51,1907.36,1907.48,2380260.0
1741680600,1907.64,1908.95,1905.59,1907.19,2173722.0
1741680660,1907.05,1909.78,1906.09,1909.4,700650.0
1741680720,1909.39,1910.93,1908.72,1910.16,1373812.0
1741680780,1910.2,1911.95,1908.26,1911.18,1854120.0
1741680840,1911.18,1914.44,1910.07,1912.53,1990864.0
1741680900,1912.48,1913.89,1910.09,1910.28,1244038.0
1741680960,1910.18,1911.89,1907.5,1911.31,1493018.0
1741681020,1911.32,1911.84,1910.12,1910.64,667054.0
1741681080,1910.47,1910.47,1907.62,1908.93,1493048.0
1741681140,1909.11,1911.3,1908.51,1910.12,1243556.0
1741681200,1909.94,1914.09,1909.22,1913.82,1097014.0
1741681260,1913.84,1914.8,1910.21,1910.21,1483748.0
1741681320,1910.16,1910.16,1907.89,1908.49,1018122.0
1741681380,1908.49,1909.3,1907.06,1908.86,1518920.0
1741681440,1908.55,1909.6,1907.39,1909.5,465746.0
1741681500,1909.49,1912.51,1908.47,1912.01,508896.0
1741681560,1912.2,1915.05,1910.58,1915.05,1563466.0
1741681620,1915.0,1916.75,1914.26,1916.75,1826378.0
1741681680,1916.76,1917.88,1912.68,1912.69,2083842.0
1741681740,1912.73,1913.99,1910.72,1911.04,1825578.0
1741681800,1910.91,1911.95,1909.47,1911.95,2063026.0
1741681860,1911.9,1911.9,1907.99,1907.99,3348848.0
1741681920,1907.99,1908.99,1906.77,1906.84,2058396.0
1741681980,1906.81,1907.47,1905.3,1907.39,1071292.0
1741682040,1907.1,1908.63,1906.88,1908.61,1116640.0
1741682100,1908.62,1910.02,1905.68,1905.99,2975672.0
1741682160,1906.05,1906.05,1901.38,1902.18,5586234.0
1741682220,1902.18,1904.71,1902.08,1904.69,1054950.0
1741682280,1904.7,1906.2,1904.14,1904.86,973914.0
1741682340,1904.45,1904.94,1902.8,1903.3,575850.0
1741682400,1903.3,1904.51,1902.78,1904.2,446442.0
1741682460,1904.22,1904.66,1904.07,1904.32,297324.0
1741682520,1904.32,1904.99,1901.74,1902.06,958300.0
1741682580,1902.28,1903.18,1899.74,1902.51,1647848.0
1741682640,1902.51,1905.99,1902.06,1905.62,707832.0
1741682700,1905.62,1913.37,1905.61,1913.37,2212712.0
1741682760,1914.12,1914.74,1909.53,1911.01,3276278.0
1741682820,1910.83,1910.83,1906.8,1907.91,1459396.0
1741682880,1907.91,1912.49,1906.28,1912.49,1327264.0
1741682940,1912.49,1913.99,1911.17,1911.43,1386478.0
1741683000,1911.42,1918.62,1911.12,1915.64,2929128.0
1741683060,1915.92,1915.92,1911.78,1911.78,1481592.0
1741683120,1911.47,1912.2,1909.72,1909.72,2018352.0
1741683180,1909.72,1909.83,1907.83,1907.83,1023834.0
1741683240,1907.55,1909.09,1907.01,1907.2,1013912.0
1741683300,1907.09,1907.32,1906.28,1906.32,654730.0
1741683360,1906.16,1907.55,1904.62,1905.33,918318.0
1741683420,1905.33,1905.33,1903.28,1903.55,1092454.0
1741683480,1903.52,1906.26,1903.52,1906.25,811394.0
1741683540,1906.25,1907.53,1905.45,1906.43,903706.0
1741683600,1906.19,1908.24,1905.18,1905.18,1059294.0
1741683660,1905.22,1908.68,1904.88,1908.62,624406.0
1741683720,1908.62,1911.49,1907.21,1910.84,918522.0
1741683780,1910.89,1914.08,1910.62,1913.01,1468014.0
1741683840,1912.76,1914.71,1912.49,1914.67,1913152.0
1741683900,1914.64,1915.26,1912.12,1912.51,1568648.0
1741683960,1912.51,1912.51,1907.43,1908.81,1213908.0
1741684020,1908.84,1909.4,1906.18,1909.36,1163228.0
1741684080,1909.26,1910.38,1908.24,1910.38,802116.0
1741684140,1910.36,1912.41,1909.12,1909.13,1382518.0
1741684200,1909.16,1910.96,1907.82,1910.42,517202.0
1741684260,1910.36,1921.26,1909.34,1918.75,8437306.0
1741684320,1918.7,1923.26,1917.05,1917.05,10833056.0
1741684380,1916.93,1916.93,1912.78,1915.14,3481440.0
1741684440,1915.13,1915.13,1911.7,1911.96,1168190.0
1741684500,1911.67,1915.74,1911.67,1915.39,804198.0
1741684560,1915.58,1918.72,1915.22,1915.36,2258774.0
1741684620,1915.36,1916.49,1914.09,1914.66,1502056.0
1741684680,1914.66,1914.66,1911.06,1911.32,1354806.0
1741684740,1911.33,1911.95,1909.01,1911.58,3916168.0
1741684800,1911.54,1914.54,1911.51,1914.22,749498.0
1741684860,1914.55,1917.83,1914.35,1917.42,1239064.0
1741684920,1917.41,1917.7,1914.84,1914.93,1043866.0
1741684980,1914.89,1915.39,1913.22,1914.95,618826.0
1741685040,1914.95,1915.14,1912.61,1915.12,746574.0
1741685100,1915.31,1917.6,1915.31,1917.42,663824.0
1741685160,1917.48,1919.05,1916.56,1916.58,1615994.0
1741685220,1916.56,1921.07,1916.56,1920.82,2162066.0
1741685280,1921.05,1925.51,1920.12,1921.45,8266580.0
1741685340,1921.45,1925.33,1919.22,1925.32,5357420.0
1741685400,1925.07,1925.07,1920.57,1921.22,1923452.0
1741685460,1921.27,1921.27,1919.3,1919.97,880090.0
1741685520,1920.37,1922.49,1919.72,1920.72,1152730.0
1741685580,1920.78,1922.0,1919.67,1921.38,961914.0
1741685640,1921.38,1924.14,1920.11,1923.51,1085524.0
1741685700,1923.51,1926.51,1921.86,1923.39,4625172.0
1741685760,1923.53,1925.05,1921.05,1925.05,1173682.0
1741685820,1924.67,1928.51,1923.83,1926.2,3573812.0
1741685880,1926.2,1926.2,1922.55,1924.34,1483470.0
1741685940,1924.33,1926.83,1923.98,1924.3,1164012.0
1741686000,1924.3,1924.97,1922.18,1922.43,1676584.0
1741686060,1923.05,1923.8,1922.32,1922.36,880948.0
1741686120,1922.36,1923.32,1920.28,1922.38,2230384.0
1741686180,1922.38,1922.84,1919.07,1919.44,1494206.0
1741686240,1919.36,1919.86,1917.86,1918.74,1349492.0
1741686300,1918.81,1919.43,1918.55,1918.97,605734.0
1741686360,1918.99,1920.47,1918.64,1919.99,1017754.0
1741686420,1919.99,1922.32,1918.01,1918.45,1320766.0
1741686480,1918.39,1918.8,1915.82,1918.76,2249486.0
1741686540,1918.73,1918.97,1917.49,1917.49,634588.0
1741686600,1917.49,1918.45,1916.41,1916.41,792214.0
1741686660,1916.41,1916.85,1915.59,1916.3,1199108.0
1741686720,1916.37,1918.01,1916.05,1917.64,803718.0
1741686780,1917.64,1918.2,1917.0,1917.09,347180.0
1741686840,1917.09,1919.2,1917.09,1919.15,557816.0
1741686900,1918.83,1919.44,1917.65,1918.61,1296628.0
1741686960,1918.61,1920.72,1918.38,1918.91,1135366.0
1741687020,1918.57,1919.43,1916.51,1918.0,664506.0
1741687080,1918.0,1918.28,1916.24,1916.49,364824.0
1741687140,1916.49,1916.49,1915.2,1916.18,786338.0
1741687200,1916.14,1916.57,1912.99,1914.68,3034104.0
1741687260,1914.95,1914.95,1910.77,1912.74,3405636.0
1741687320,1912.74,1912.76,1909.97,1911.47,1868574.0
1741687380,1911.35,1914.28,1910.76,1913.28,1204700.0
1741687440,1913.28,1914.72,1912.26,1912.26,718184.0
1741687500,1911.92,1915.99,1911.92,1915.95,1007292.0
1741687560,1915.89,1916.91,1913.7,1914.45,1359912.0
1741687620,1914.39,1916.51,1914.27,1916.41,523522.0
1741687680,1916.41,1918.8,1916.12,1918.8,784482.0
1741687740,1918.73,1919.9,1917.53,1918.83,938412.0
1741687800,1918.82,1921.68,1918.82,1921.16,1272452.0
1741687860,1921.22,1921.26,1919.54,1920.15,721914.0
1741687920,1920.03,1921.09,1917.51,1917.99,928498.0
1741687980,1917.99,1917.99,1916.06,1916.59,765794.0
1741688040,1916.59,1917.33,1916.59,1917.18,349716.0
1741688100,1917.25,1918.51,1915.57,1915.57,669836.0
1741688160,1915.59,1920.22,1915.21,1919.14,762750.0
1741688220,1919.15,1920.76,1919.15,1920.72,548608.0
1741688280,1920.72,1920.78,1917.84,1918.61,568466.0
1741688340,1918.56,1921.54,1917.57,1921.0,566142.0
1741688400,1920.93,1921.8,1919.76,1921.03,769484.0
1741688460,1921.03,1923.34,1919.49,1919.66,1343190.0
1741688520,1919.62,1920.45,1918.46,1919.37,733646.0
1741688580,1919.37,1919.62,1917.82,1918.68,641114.0
1741688640,1918.68,1920.03,1918.2,1919.9,512994.0
1741688700,1919.94,1922.46,1919.93,1922.23,493856.0
1741688760,1922.23,1923.68,1921.98,1922.52,1256642.0
1741688820,1922.38,1923.19,1922.07,1922.88,455862.0
1741688880,1922.94,1924.72,1921.45,1923.22,1207546.0
1741688940,1923.22,1923.65,1922.01,1922.05,1010250.0
1741689000,1922.05,1923.59,1921.08,1923.41,926432.0
1741689060,1923.41,1924.99,1923.28,1924.94,1285770.0
1741689120,1924.95,1926.18,1924.3,1926.01,1764696.0
1741689180,1925.97,1926.05,1925.0,1925.26,2988938.0
1741689240,1925.26,1926.88,1925.16,1925.2,1326296.0
1741689300,1925.19,1925.49,1925.0,1925.01,1621008.0
1741689360,1925.01,1925.01,1921.01,1922.11,2428704.0
1741689420,1922.02,1922.02,1920.11,1920.69,742464.0
1741689480,1920.8,1923.86,1920.45,1923.18,754276.0
1741689540,1923.18,1924.71,1922.15,1922.49,1112662.0
1741689600,1922.49,1923.57,1921.95,1922.45,424804.0
1741689660,1922.45,1923.34,1920.95,1920.95,509826.0
1741689720,1920.95,1922.89,1920.95,1921.28,451090.0
1741689780,1921.26,1922.99,1921.0,1922.99,377986.0
1741689840,1923.21,1924.18,1921.61,1922.6,651884.0
1741689900,1922.57,1925.49,1922.04,1925.46,769536.0
1741689960,1925.37,1927.55,1922.14,1923.06,1279114.0
1741690020,1923.05,1923.05,1921.15,1922.7,719246.0
1741690080,1922.77,1923.42,1921.2,1923.12,318908.0
1741690140,1923.12,1923.34,1921.78,1922.74,359000.0
1741690200,1922.4,1922.89,1920.24,1921.21,819904.0
1741690260,1921.15,1921.17,1917.68,1919.52,1437180.0
1741690320,1919.49,1919.49,1918.44,1918.84,365296.0
1741690380,1919.26,1920.43,1917.18,1917.24,1667214.0
1741690440,1917.82,1918.81,1916.98,1918.71,1085152.0
1741690500,1918.67,1919.43,1917.03,1919.11,653292.0
1741690560,1919.38,1920.0,1918.92,1919.36,421338.0
1741690620,1919.34,1921.66,1919.14,1921.61,588344.0
1741690680,1921.35,1921.91,1919.84,1920.82,1248484.0
1741690740,1920.82,1921.47,1920.59,1920.68,295752.0
1741690800,1920.61,1922.66,1918.51,1918.66,2406670.0
1741690860,1918.71,1919.07,1915.7,1916.91,1917816.0
1741690920,1916.85,1919.28,1916.66,1917.2,611214.0
1741690980,1917.2,1919.76,1917.2,1919.28,738560.0
1741691040,1919.28,1919.28,1917.51,1917.63,579930.0
1741691100,1917.57,1917.57,1914.16,1915.13,2121888.0
1741691160,1915.06,1915.39,1912.78,1913.06,2212810.0
1741691220,1912.85,1913.19,1911.13,1911.24,1868874.0
1741691280,1911.24,1911.34,1905.44,1907.66,6087206.0
1741691340,1907.51,1908.24,1905.65,1906.39,2209636.0
1741691400,1906.85,1909.99,1906.85,1909.58,1872408.0
1741691460,1909.58,1910.0,1906.66,1907.32,1646596.0
1741691520,1907.53,1908.8,1906.57,1908.3,1221870.0
1741691580,1908.39,1908.83,1907.68,1907.85,877890.0
1741691640,1907.84,1908.8,1906.32,1907.95,916906.0
1741691700,1907.87,1909.39,1907.87,1909.26,960686.0
1741691760,1909.17,1912.09,1908.95,1911.8,1507862.0
1741691820,1911.77,1911.77,1909.45,1910.75,847080.0
1741691880,1910.82,1912.97,1910.82,1911.49,783654.0
1741691940,1911.42,1912.68,1910.84,1911.22,696476.0
1741692000,1911.22,1913.27,1910.81,1910.82,855332.0
1741692060,1910.82,1913.56,1910.75,1913.5,501426.0
1741692120,1913.51,1915.89,1913.5,1915.32,1083940.0
1741692180,1915.27,1915.32,1914.65,1914.9,812760.0
1741692240,1914.89,1916.09,1914.69,1914.91,777946.0
1741692300,1914.5,1914.73,1911.2,1911.86,676258.0
1741692360,1911.79,1914.31,1911.79,1911.97,790510.0
1741692420,1911.96,1913.99,1911.96,1912.74,387262.0
1741692480,1912.57,1913.78,1912.39,1913.01,309886.0
1741692540,1913.02,1913.87,1912.76,1913.66,396794.0
1741692600,1913.61,1916.15,1912.84,1916.14,1064158.0
1741692660,1916.19,1916.79,1915.01,1916.34,1433490.0
1741692720,1916.34,1917.12,1915.22,1915.99,1739820.0
1741692780,1915.99,1920.0,1915.98,1919.22,3060392.0
1741692840,1919.22,1919.6,1915.8,1915.8,980934.0
1741692900,1915.77,1916.4,1913.91,1916.27,1265964.0
1741692960,1916.25,1917.59,1916.15,1916.66,491234.0
1741693020,1916.76,1917.22,1914.86,1915.01,1076658.0
1741693080,1915.2,1915.21,1912.22,1913.66,835892.0
1741693140,1913.66,1913.66,1911.7,1912.71,829658.0
1741693200,1912.7,1914.99,1912.7,1914.99,491402.0
1741693260,1914.93,1918.39,1914.88,1918.05,807890.0
1741693320,1918.24,1919.64,1916.99,1917.59,874900.0
1741693380,1917.56,1920.84,1916.95,1919.71,954142.0
1741693440,1919.74,1924.38,1919.74,1924.32,1818804.0
1741693500,1924.19,1925.32,1921.82,1921.82,2940500.0
1741693560,1921.82,1922.69,1919.51,1919.7,889262.0
1741693620,1919.64,1921.06,1915.93,1915.95,1954338.0
1741693680,1915.78,1917.07,1915.67,1916.95,663796.0
1741693740,1916.97,1917.12,1915.3,1915.65,601470.0
1741693800,1915.6,1915.82,1914.05,1914.07,769302.0
1741693860,1914.07,1915.39,1913.03,1913.53,1134724.0
1741693920,1913.58,1917.41,1913.58,1916.72,2001424.0
1741693980,1916.79,1917.06,1914.43,1914.58,541774.0
1741694040,1914.64,1915.61,1914.29,1915.23,553872.0
1741694100,1915.17,1915.17,1911.71,1912.36,924390.0
1741694160,1912.36,1913.17,1912.16,1912.53,513712.0
1741694220,1912.34,1912.77,1911.44,1912.38,691996.0
1741694280,1912.15,1913.59,1911.33,1912.94,1202424.0
1741694340,1912.35,1914.13,1912.0,1913.42,654474.0
1741694400,1913.28,1914.72,1912.99,1913.48,848338.0
1741694460,1913.52,1914.26,1911.49,1912.46,1294150.0
1741694520,1912.4,1913.42,1910.85,1910.99,2262586.0
1741694580,1911.1,1911.8,1908.95,1908.95,5063372.0
1741694640,1908.9,1908.9,1903.78,1906.69,5886192.0
1741694700,1906.7,1908.7,1905.2,1905.9,4763748.0
1741694760,1906.23,1908.27,1905.3,1908.18,2044610.0
1741694820,1908.18,1909.98,1907.43,1909.41,871846.0
1741694880,1909.41,1909.61,1901.61,1902.81,3682860.0
1741694940,1903.13,1904.66,1901.45,1903.97,2755868.0
1741695000,1903.85,1905.09,1901.63,1901.8,2102818.0
1741695060,1901.74,1901.82,1896.5,1899.06,11018308.0
1741695120,1898.5,1900.04,1896.0,1896.01,3992966.0
1741695180,1895.38,1896.74,1886.94,1893.07,12396800.0
1741695240,1893.09,1894.85,1890.94,1891.61,2704746.0
1741695300,1891.69,1897.82,1890.37,1897.32,4735696.0
1741695360,1897.27,1899.62,1895.94,1899.24,3208818.0
1741695420,1899.12,1899.74,1897.68,1898.76,1878736.0
1741695480,1898.83,1899.05,1895.04,1895.04,2080648.0
1741695540,1895.04,1897.93,1893.61,1896.94,1453868.0
1741695600,1896.88,1902.36,1896.78,1901.99,2417184.0
1741695660,1901.91,1903.86,1901.76,1903.41,2079952.0
1741695720,1903.47,1904.26,1902.0,1904.23,1542570.0
1741695780,1904.17,1904.82,1902.95,1903.85,1564086.0
1741695840,1903.65,1904.2,1902.85,1902.85,1090376.0
1741695900,1902.61,1904.21,1900.0,1900.59,2439526.0
1741695960,1900.59,1903.53,1900.21,1903.01,1052786.0
1741696020,1902.78,1905.89,1901.56,1905.47,1477108.0
1741696080,1905.53,1905.53,1900.91,1901.02,1079592.0
1741696140,1901.01,1902.94,1900.25,1900.72,568300.0
1741696200,1900.72,1903.13,1900.01,1901.91,1331294.0
1741696260,1901.97,1903.89,1898.14,1899.09,1219106.0
1741696320,1898.97,1899.96,1897.15,1898.55,1457338.0
1741696380,1898.81,1899.19,1896.53,1896.76,1220962.0
1741696440,1896.75,1898.61,1896.0,1897.7,1170450.0
1741696500,1897.36,1899.23,1896.53,1897.64,2144586.0
1741696560,1897.64,1900.0,1897.37,1897.37,1127520.0
1741696620,1897.41,1898.88,1896.3,1898.72,621330.0
1741696680,1898.67,1899.21,1895.86,1895.87,928454.0
1741696740,1895.87,1899.47,1895.7,1898.53,1217618.0
1741696800,1898.59,1902.18,1897.93,1902.16,1802032.0
1741696860,1902.15,1902.3,1900.27,1900.38,1307978.0
1741696920,1900.55,1901.64,1898.57,1901.36,1035426.0
1741696980,1901.37,1902.99,1899.4,1902.7,1074696.0
1741697040,1902.65,1904.33,1901.55,1903.2,1440660.0
1741697100,1903.2,1906.24,1901.19,1901.19,2472756.0
1741697160,1901.11,1902.87,1900.15,1901.49,1542156.0
1741697220,1901.49,1901.95,1898.37,1901.95,2298254.0
1741697280,1901.57,1901.57,1897.92,1898.13,1392156.0
1741697340,1897.43,1897.82,1893.09,1893.8,3597908.0
1741697400,1893.97,1898.26,1893.8,1897.16,1823234.0
1741697460,1897.08,1899.8,1897.08,1897.47,964970.0
1741697520,1897.51,1898.99,1895.26,1895.65,754048.0
1741697580,1895.6,1896.17,1893.46,1894.37,2380040.0
1741697640,1894.37,1894.96,1893.05,1893.05,902552.0
1741697700,1893.0,1894.49,1891.11,1894.39,3715156.0
1741697760,1894.32,1896.09,1893.94,1895.32,1261630.0
1741697820,1895.36,1895.56,1893.01,1893.61,886968.0
1741697880,1893.57,1895.25,1893.39,1894.62,774924.0
1741697940,1894.6,1896.72,1893.49,1894.2,2435762.0
1741698000,1894.19,1897.45,1891.95,1897.41,1356472.0
1741698060,1897.4,1897.54,1894.05,1894.28,840430.0
1741698120,1894.35,1897.04,1894.05,1895.29,926758.0
1741698180,1895.28,1896.47,1893.78,1895.09,707680.0
1741698240,1894.71,1898.22,1894.71,1897.8,2095976.0
1741698300,1897.78,1902.17,1897.78,1900.4,2810216.0
1741698360,1900.41,1902.86,1898.3,1898.43,1525592.0
1741698420,1898.43,1898.5,1893.01,1893.01,2154454.0
1741698480,1893.01,1893.07,1873.33,1877.39,24620764.0
1741698540,1877.34,1881.74,1866.47,1868.74,13616308.0
1741698600,1870.19,1876.6,1870.19,1874.24,7511970.0
1741698660,1874.34,1879.3,1874.34,1877.31,3784124.0
1741698720,1877.82,1878.68,1872.78,1874.34,2376164.0
1741698780,1874.03,1874.99,1870.8,1872.19,2934682.0
1741698840,1872.29,1874.88,1871.7,1872.26,2075636.0
1741698900,1872.1,1877.61,1871.62,1877.06,3044066.0
1741698960,1877.19,1880.9,1875.77,1876.85,3506240.0
1741699020,1876.93,1879.6,1875.34,1877.32,2285208.0
1741699080,1877.07,1879.46,1875.41,1878.24,1927058.0
1741699140,1878.24,1880.04,1876.86,1879.92,1311726.0
1741699200,1880.02,1881.71,1877.26,1878.05,2413868.0
1741699260,1878.26,1883.59,1877.93,1882.0,2070454.0
1741699320,1882.27,1883.28,1880.51,1880.57,1397786.0
1741699380,1881.45,1883.19,1879.26,1879.66,2809384.0
1741699440,1880.05,1883.78,1879.29,1881.3,2343036.0
1741699500,1881.26,1882.92,1879.74,1881.61,1797232.0
1741699560,1881.56,1882.05,1877.55,1877.61,1685256.0
1741699620,1877.67,1962.55,1876.14,1959.11,82471332.0
1741699680,1956.08,1960.32,1921.68,1926.7,57004374.0
1741699740,1927.55,1928.22,1913.56,1919.61,26968880.0
1741699800,1919.09,1936.03,1919.08,1925.87,19660248.0
1741699860,1926.69,1928.03,1906.2,1914.07,18592124.0
1741699920,1913.76,1915.51,1908.11,1913.15,13679438.0
1741699980,1913.22,1913.24,1902.09,1906.82,10884554.0
1741700040,1907.48,1908.93,1894.86,1900.55,13856332.0
1741700100,1901.11,1902.06,1892.33,1900.85,9375284.0
1741700160,1901.68,1911.98,1900.45,1909.3,9800340.0
1741700220,1908.93,1923.39,1908.93,1913.85,17459624.0
1741700280,1914.9,1916.34,1905.74,1905.88,7190154.0
1741700340,1905.89,1913.32,1903.45,1912.57,7980158.0
1741700400,1912.16,1916.8,1908.48,1913.01,5124072.0
1741700460,1912.65,1916.21,1905.7,1905.7,5933022.0
1741700520,1906.03,1908.48,1902.23,1905.69,4351456.0
1741700580,1905.69,1910.98,1904.51,1910.87,3202950.0
1741700640,1910.58,1914.54,1910.16,1910.16,3913390.0
1741700700,1910.25,1913.26,1905.55,1906.46,4018718.0
1741700760,1906.46,1906.48,1901.98,1903.65,6306174.0
1741700820,1903.04,1909.55,1900.3,1908.86,3944414.0
1741700880,1908.93,1918.05,1908.85,1915.69,5151072.0
1741700940,1915.74,1921.16,1915.55,1918.18,6507880.0
1741701000,1918.46,1921.53,1915.29,1918.56,3705170.0
1741701060,1918.5,1919.15,1911.86,1915.04,3472862.0
1741701120,1915.16,1918.09,1914.38,1915.94,2029644.0
1741701180,1915.96,1916.11,1912.36,1912.84,1814420.0
1741701240,1912.54,1912.54,1902.53,1903.63,6320048.0
1741701300,1903.66,1905.64,1901.29,1903.57,3492218.0
1741701360,1903.33,1906.76,1899.07,1905.04,5787618.0
1741701420,1905.41,1905.72,1900.11,1901.89,2653096.0
1741701480,1901.95,1908.36,1901.61,1905.96,2478500.0
1741701540,1906.03,1907.03,1902.05,1902.43,2406898.0
1741701600,1902.43,1910.12,1893.87,1908.4,13671850.0
1741701660,1909.13,1911.19,1901.75,1904.93,9030124.0
1741701720,1903.45,1903.45,1883.11,1888.29,18303718.0
1741701780,1885.83,1890.44,1879.88,1879.95,11520494.0
1741701840,1880.27,1884.24,1868.63,1874.83,20027972.0
1741701900,1873.95,1882.14,1872.89,1882.14,8451588.0
1741701960,1882.14,1893.8,1881.71,1885.94,11328112.0
1741702020,1886.7,1889.97,1885.16,1887.21,4619514.0
1741702080,1887.08,1902.38,1886.12,1898.09,11244470.0
1741702140,1898.17,1909.86,1897.86,1904.56,10125542.0
1741702200,1905.14,1909.04,1902.37,1905.04,5443116.0
1741702260,1904.07,1904.07,1895.55,1895.56,5652550.0
1741702320,1895.55,1898.86,1890.91,1894.64,3546272.0
1741702380,1894.65,1896.47,1892.95,1894.41,1852540.0
1741702440,1893.9,1897.66,1889.42,1889.75,2257430.0
1741702500,1889.68,1893.39,1886.59,1891.84,3314082.0
1741702560,1891.77,1892.04,1883.53,1883.72,3342726.0
1741702620,1883.52,1884.47,1878.89,1880.49,5374802.0
1741702680,1880.55,1883.2,1879.22,1881.73,3629232.0
1741702740,1881.74,1890.05,1881.22,1886.23,3513272.0
1741702800,1885.48,1891.53,1884.98,1891.53,2518538.0
1741702860,1891.53,1892.93,1883.88,1885.59,1961976.0
1741702920,1885.52,1886.2,1881.21,1883.25,2815900.0
1741702980,1883.24,1883.33,1880.15,1882.61,2014220.0
1741703040,1882.64,1882.81,1876.32,1880.23,2835794.0
1741703100,1880.23,1880.49,1875.58,1878.16,2261818.0
1741703160,1878.05,1884.15,1877.09,1881.22,2427262.0
1741703220,1881.16,1881.85,1873.77,1874.32,3988238.0
1741703280,1873.95,1874.14,1868.51,1871.31,6672444.0
1741703340,1871.6,1872.84,1869.14,1871.3,3603608.0
1741703400,1871.24,1881.43,1871.24,1875.95,5371728.0
1741703460,1876.01,1884.32,1875.16,1878.65,4998858.0
1741703520,1878.46,1881.42,1875.28,1875.67,1975114.0
1741703580,1875.35,1878.48,1873.46,1878.43,2708378.0
1741703640,1878.56,1878.56,1869.11,1870.25,3484712.0
1741703700,1870.93,1871.2,1865.43,1868.72,6735624.0
1741703760,1869.24,1874.25,1866.99,1873.15,3968342.0
1741703820,1872.47,1873.61,1857.59,1859.13,9315128.0
1741703880,1858.51,1860.64,1851.12,1853.12,15406912.0
1741703940,1853.19,1857.14,1848.14,1850.95,10755382.0
1741704000,1851.5,1855.25,1851.39,1855.09,4263078.0
1741704060,1855.26,1855.26,1839.89,1842.88,16341284.0
1741704120,1843.06,1848.57,1842.69,1847.07,5674108.0
1741704180,1846.96,1854.23,1844.8,1853.66,5108574.0
1741704240,1854.17,1856.61,1850.24,1853.25,3825518.0
1741704300,1852.57,1856.68,1849.22,1854.74,8127866.0
1741704360,1854.57,1860.3,1850.78,1855.33,8828994.0
1741704420,1855.16,1857.44,1850.64,1856.28,3109456.0
1741704480,1856.41,1856.41,1850.66,1850.75,2266898.0
1741704540,1850.0,1851.28,1842.47,1847.75,6775512.0
1741704600,1847.64,1862.26,1847.2,1859.57,13932754.0
1741704660,1859.57,1861.56,1855.95,1860.49,6432982.0
1741704720,1860.55,1867.29,1858.25,1867.29,6953288.0
1741704780,1867.29,1871.68,1863.65,1871.05,6350018.0
1741704840,1871.37,1886.22,1868.93,1878.24,13338036.0
1741704900,1878.05,1879.74,1875.28,1877.81,5840316.0
1741704960,1877.92,1878.42,1871.74,1872.45,3537462.0
1741705020,1872.51,1873.25,1869.57,1871.09,2815234.0
1741705080,1871.03,1871.73,1866.28,1866.76,4352146.0
1741705140,1867.28,1867.94,1865.17,1866.27,2606274.0
1741705200,1865.69,1869.73,1863.98,1869.38,3826066.0
1741705260,1869.22,1876.84,1868.5,1873.59,5677048.0
1741705320,1873.41,1876.74,1870.56,1873.24,2984642.0
1741705380,1873.07,1873.93,1869.59,1870.84,3422624.0
1741705440,1870.84,1874.87,1870.01,1874.3,2339236.0
1741705500,1874.63,1883.28,1874.05,1880.49,6648620.0
1741705560,1880.54,1890.85,1879.63,1887.91,5380244.0
1741705620,1887.39,1897.9,1885.59,1891.26,9014496.0
1741705680,1891.87,1892.28,1886.94,1889.79,3281116.0
1741705740,1889.58,1897.77,1888.77,1896.55,4123980.0
1741705800,1896.74,1897.56,1892.89,1894.62,4204908.0
1741705860,1894.34,1895.62,1890.35,1891.72,3888482.0
1741705920,1891.72,1907.43,1891.3,1904.63,10316170.0
1741705980,1904.69,1908.16,1901.02,1904.78,4436312.0
1741706040,1904.33,1905.86,1901.47,1903.7,3162878.0
1741706100,1903.45,1916.79,1903.41,1913.8,12027538.0
1741706160,1913.8,1913.84,1906.2,1906.25,7004886.0
1741706220,1906.26,1910.76,1904.87,1907.65,4534630.0
1741706280,1907.75,1909.04,1900.82,1903.16,4948236.0
1741706340,1902.97,1906.74,1900.88,1906.64,3382026.0
1741706400,1906.64,1910.49,1902.85,1902.85,3916158.0
1741706460,1902.4,1905.76,1900.65,1902.75,2475126.0
1741706520,1902.58,1904.97,1897.51,1902.34,3813274.0
1741706580,1901.94,1903.75,1896.01,1896.75,3858452.0
1741706640,1896.74,1899.33,1895.72,1897.41,2474846.0
1741706700,1896.98,1901.03,1895.84,1899.28,2272336.0
1741706760,1899.28,1908.45,1899.28,1906.16,3408076.0
1741706820,1905.84,1907.82,1902.82,1903.45,2261578.0
1741706880,1903.49,1904.01,1899.53,1901.53,2127890.0
1741706940,1901.65,1903.38,1899.61,1900.24,1374464.0
1741707000,1900.09,1902.92,1898.11,1902.67,1391972.0
1741707060,1902.87,1906.82,1902.87,1906.82,1554646.0
1741707120,1906.82,1909.07,1905.61,1906.57,2964324.0
1741707180,1906.78,1910.25,1905.61,1905.61,2221806.0
1741707240,1905.62,1905.62,1900.8,1904.28,2141872.0
1741707300,1903.69,1908.31,1903.69,1906.68,1987716.0
1741707360,1907.46,1908.75,1905.76,1906.84,1168272.0
1741707420,1906.92,1906.97,1902.99,1903.21,1624510.0
1741707480,1903.39,1905.97,1902.4,1905.18,1525168.0
1741707540,1905.15,1910.26,1904.79,1909.09,2557310.0
1741707600,1909.09,1916.28,1908.64,1914.74,5533140.0
1741707660,1914.79,1914.94,1907.09,1907.17,3481380.0
1741707720,1907.12,1911.38,1906.55,1909.57,1557440.0
1741707780,1909.61,1913.06,1909.57,1910.7,1042224.0
1741707840,1910.77,1913.49,1909.47,1909.94,1506040.0
1741707900,1909.4,1911.24,1906.66,1906.7,1376526.0
1741707960,1906.37,1908.16,1904.8,1906.49,2202540.0
1741708020,1906.49,1908.35,1904.24,1906.07,2087594.0
1741708080,1906.2,1913.93,1906.07,1913.14,2156024.0
1741708140,1912.85,1915.97,1912.56,1915.3,3760204.0
1741708200,1915.57,1917.65,1912.84,1913.76,2833204.0
1741708260,1913.89,1914.76,1911.3,1913.57,1169254.0
1741708320,1913.68,1914.99,1910.2,1910.21,1190302.0
1741708380,1910.23,1917.95,1910.12,1917.91,1498170.0
1741708440,1918.48,1921.89,1917.37,1918.25,4941450.0
1741708500,1918.05,1922.53,1917.63,1919.93,2444432.0
1741708560,1919.76,1924.82,1915.88,1917.07,6277912.0
1741708620,1917.12,1919.64,1916.94,1918.8,1463988.0
1741708680,1918.8,1919.5,1912.82,1913.36,3121360.0
1741708740,1913.43,1915.12,1912.77,1913.57,1741164.0
1741708800,1913.64,1913.64,1908.51,1910.16,5432998.0
1741708860,1910.01,1912.89,1907.53,1910.78,3558492.0
1741708920,1911.05,1915.59,1910.85,1915.58,1732130.0
1741708980,1915.33,1916.0,1912.39,1914.47,2112938.0
1741709040,1914.48,1918.27,1913.54,1913.99,2339294.0
1741709100,1913.3,1913.3,1910.02,1910.62,1985412.0
1741709160,1910.56,1913.82,1908.79,1910.1,1756846.0
1741709220,1910.09,1910.09,1903.55,1906.09,3006472.0
1741709280,1906.36,1909.99,1906.25,1907.73,1557432.0
1741709340,1907.75,1909.68,1905.37,1907.14,1538626.0
1741709400,1907.03,1907.49,1901.93,1904.12,3213114.0
1741709460,1904.23,1904.76,1902.11,1903.06,2228882.0
1741709520,1903.16,1903.45,1900.41,1900.9,2689806.0
1741709580,1900.65,1901.3,1898.5,1900.56,3198554.0
1741709640,1900.85,1900.85,1897.9,1899.54,1809406.0
1741709700,1899.61,1900.95,1898.01,1900.95,1829140.0
1741709760,1900.94,1904.93,1899.35,1904.93,2024700.0
1741709820,1904.82,1905.45,1902.62,1904.3,1829948.0
1741709880,1904.3,1905.94,1902.19,1905.66,1197080.0
1741709940,1905.49,1910.56,1903.99,1909.76,2468208.0
1741710000,1909.77,1912.61,1909.05,1912.61,2049096.0
1741710060,1912.56,1916.51,1911.35,1915.96,2833838.0
1741710120,1916.28,1920.29,1916.28,1919.47,3707472.0
1741710180,1919.39,1919.39,1913.86,1918.78,2406346.0
1741710240,1918.76,1918.84,1915.34,1918.2,3754408.0
1741710300,1918.62,1922.86,1918.46,1922.86,1584516.0
1741710360,1922.63,1926.18,1919.12,1923.16,5385386.0
1741710420,1922.87,1923.93,1920.72,1923.93,1126070.0
1741710480,1923.88,1925.39,1922.47,1923.46,1657018.0
1741710540,1923.81,1923.81,1919.42,1922.01,2061188.0
1741710600,1922.02,1924.63,1919.74,1924.63,2250492.0
1741710660,1924.63,1927.92,1924.37,1924.82,4191730.0
1741710720,1924.88,1931.65,1923.35,1929.37,4871118.0
1741710780,1928.96,1931.94,1927.12,1931.9,2298366.0
1741710840,1931.9,1931.91,1928.56,1929.2,2178870.0
1741710900,1928.99,1930.64,1926.69,1929.97,1787740.0
1741710960,1930.01,1933.83,1929.34,1932.59,3111266.0
1741711020,1932.51,1933.97,1931.59,1931.82,3305056.0
1741711080,1931.91,1932.24,1927.16,1927.34,3250420.0
1741711140,1927.25,1929.36,1927.06,1929.05,1156932.0
1741711200,1929.1,1929.68,1923.71,1924.95,2202216.0
1741711260,1924.96,1927.0,1922.04,1926.53,1637656.0
1741711320,1926.48,1929.84,1926.48,1929.78,1392098.0
1741711380,1929.9,1935.31,1929.9,1930.59,4426868.0
1741711440,1930.97,1931.34,1929.13,1930.17,1326648.0
1741711500,1930.42,1932.97,1929.26,1932.21,1796470.0
1741711560,1932.75,1932.95,1930.61,1931.26,1187484.0
1741711620,1930.91,1931.36,1927.45,1929.59,1521072.0
1741711680,1930.02,1930.46,1926.36,1926.76,935432.0
1741711740,1926.83,1929.47,1926.01,1929.11,1568102.0
1741711800,1929.18,1931.63,1927.84,1928.54,978878.0
1741711860,1928.55,1931.99,1928.44,1931.99,884862.0
1741711920,1931.94,1932.99,1929.2,1929.41,1789288.0
1741711980,1929.03,1929.03,1923.26,1923.34,1954496.0
1741712040,1923.38,1923.43,1920.42,1922.03,2736748.0
1741712100,1922.03,1926.2,1921.91,1924.79,1710534.0
1741712160,1924.57,1925.06,1920.83,1921.61,1029534.0
1741712220,1921.61,1921.78,1916.44,1917.11,4990696.0
1741712280,1917.17,1918.55,1916.11,1917.02,2421452.0
1741712340,1917.02,1917.84,1914.02,1917.45,2357218.0
1741712400,1917.51,1917.6,1914.49,1916.19,1927192.0
1741712460,1916.14,1916.72,1910.99,1912.17,2140348.0
1741712520,1912.13,1913.28,1908.58,1908.58,8303726.0
1741712580,1908.73,1912.76,1908.58,1911.76,3267018.0
1741712640,1911.76,1914.26,1910.74,1911.7,2142648.0
1741712700,1911.43,1914.26,1910.53,1913.43,3093210.0
1741712760,1912.75,1913.93,1911.3,1912.57,1673388.0
1741712820,1912.38,1913.19,1909.56,1912.2,1228744.0
1741712880,1912.2,1912.4,1909.13,1909.22,809576.0
1741712940,1909.29,1911.74,1908.9,1910.82,1094456.0
1741713000,1910.87,1914.39,1910.61,1913.76,1407280.0
1741713060,1913.69,1914.17,1910.32,1911.67,658848.0
1741713120,1911.66,1911.67,1908.43,1909.99,1746104.0
1741713180,1909.92,1911.72,1909.61,1911.72,936412.0
1741713240,1912.0,1912.72,1909.32,1909.32,1289524.0
1741713300,1909.32,1909.7,1907.66,1909.7,1402150.0
1741713360,1909.7,1913.31,1909.06,1913.01,1068896.0
1741713420,1912.99,1914.66,1912.61,1913.41,1334098.0
1741713480,1913.41,1914.84,1911.82,1913.85,842694.0
1741713540,1913.51,1913.68,1912.19,1912.38,657176.0
1741713600,1912.27,1912.27,1911.01,1911.95,757010.0
1741713660,1911.95,1912.26,1905.08,1906.49,2711714.0
1741713720,1906.46,1906.51,1900.89,1902.49,4287540.0
1741713780,1902.74,1904.24,1900.51,1903.71,2041544.0
1741713840,1903.71,1905.25,1902.82,1905.25,1289820.0
1741713900,1905.26,1906.26,1900.84,1900.84,1259992.0
1741713960,1900.84,1901.43,1897.03,1897.15,4033360.0
1741714020,1896.85,1898.34,1896.03,1897.03,2823494.0
1741714080,1896.9,1897.55,1888.16,1888.28,7395064.0
1741714140,1888.25,1892.59,1888.02,1890.76,5570690.0
1741714200,1890.67,1898.32,1889.7,1893.92,4578176.0
1741714260,1894.02,1897.64,1892.5,1896.55,2010282.0
1741714320,1896.56,1896.58,1892.3,1892.55,1873970.0
1741714380,1892.45,1895.2,1891.84,1895.05,1390388.0
1741714440,1895.05,1896.28,1890.16,1890.6,1349536.0
1741714500,1890.52,1892.69,1886.53,1886.83,3608498.0
1741714560,1887.05,1891.07,1885.41,1890.86,3093510.0
1741714620,1890.86,1891.67,1889.65,1890.55,1458850.0
1741714680,1890.37,1890.37,1886.7,1888.91,1673168.0
1741714740,1889.05,1895.34,1888.7,1894.31,2385212.0
1741714800,1894.69,1894.99,1892.6,1893.42,1212630.0
1741714860,1893.2,1900.37,1892.94,1900.3,3455738.0
1741714920,1900.31,1901.63,1897.77,1897.78,2110506.0
1741714980,1897.44,1898.89,1896.3,1898.89,1096034.0
1741715040,1898.89,1902.07,1898.82,1901.44,1765974.0
1741715100,1901.44,1902.66,1899.14,1902.61,2138976.0
1741715160,1902.41,1908.34,1900.94,1905.6,3897150.0
1741715220,1905.37,1910.01,1904.54,1909.57,7420062.0
1741715280,1909.76,1911.42,1908.34,1909.78,3012068.0
1741715340,1909.84,1910.39,1905.38,1906.35,2215382.0
1741715400,1906.24,1909.64,1906.05,1909.07,1152048.0
1741715460,1909.29,1909.39,1905.01,1907.85,1255436.0
1741715520,1907.87,1908.32,1905.22,1905.31,1649046.0
1741715580,1905.38,1905.89,1903.08,1903.88,1601486.0
1741715640,1903.91,1905.28,1903.58,1904.2,612514.0
1741715700,1904.58,1905.32,1901.84,1903.82,1431338.0
1741715760,1903.82,1903.99,1900.91,1901.16,1349526.0
1741715820,1901.2,1901.87,1897.18,1898.01,2515902.0
1741715880,1898.06,1904.34,1897.56,1902.41,2511976.0
1741715940,1902.44,1904.14,1901.61,1904.14,1341770.0
1741716000,1903.61,1908.11,1903.4,1908.1,2284284.0
1741716060,1908.1,1916.6,1907.0,1912.08,3888874.0
1741716120,1912.21,1917.76,1912.21,1917.65,3265240.0
1741716180,1917.17,1924.42,1915.96,1922.72,6077114.0
1741716240,1922.65,1923.65,1920.35,1921.26,2262652.0
1741716300,1921.29,1923.53,1917.22,1917.57,2260312.0
1741716360,1917.2,1922.1,1917.12,1921.98,1565116.0
1741716420,1921.98,1927.74,1920.98,1927.74,3445090.0
1741716480,1927.39,1928.71,1926.01,1926.19,1856194.0
1741716540,1925.97,1927.95,1924.07,1927.8,1394832.0
1741716600,1927.94,1932.37,1927.33,1931.28,4960318.0
1741716660,1931.25,1933.55,1928.24,1930.41,4777700.0
1741716720,1930.7,1940.95,1930.7,1939.86,8611630.0
1741716780,1939.76,1941.74,1938.9,1939.99,3652840.0
1741716840,1940.17,1944.72,1938.66,1944.17,3679048.0
1741716900,1944.16,1944.16,1937.01,1939.95,6058374.0
1741716960,1939.95,1941.15,1933.51,1935.18,4871858.0
1741717020,1935.52,1938.02,1935.2,1936.57,1358470.0
1741717080,1936.44,1937.78,1935.11,1937.74,1754502.0
1741717140,1937.68,1940.51,1937.66,1937.66,1445254.0
1741717200,1937.33,1942.05,1935.37,1939.54,2423050.0
1741717260,1939.86,1957.24,1939.44,1957.24,9530026.0
1741717320,1956.56,1957.31,1949.09,1949.59,8145328.0
1741717380,1949.06,1952.01,1948.28,1950.41,4337442.0
1741717440,1950.41,1951.3,1945.28,1946.44,3803748.0
1741717500,1946.15,1949.68,1944.59,1949.62,2194048.0
1741717560,1949.85,1950.0,1943.63,1944.56,1264530.0
1741717620,1944.18,1945.6,1940.99,1945.01,2203474.0
1741717680,1944.93,1945.49,1941.41,1943.3,1641664.0
1741717740,1943.26,1943.74,1941.39,1942.3,1407922.0
1741717800,1942.25,1942.63,1936.28,1936.98,3352636.0
1741717860,1936.49,1944.01,1935.14,1940.35,3102092.0
1741717920,1940.35,1941.62,1937.55,1939.91,1390774.0
1741717980,1939.58,1939.97,1935.97,1937.48,1032156.0
1741718040,1937.33,1937.48,1934.3,1934.89,1798346.0
1741718100,1934.94,1935.26,1932.66,1935.25,1683004.0
1741718160,1935.42,1937.31,1934.13,1936.6,1236974.0
1741718220,1936.74,1937.05,1934.94,1936.73,1121548.0
1741718280,1936.74,1939.22,1935.01,1938.86,928752.0
1741718340,1939.15,1940.12,1936.87,1939.9,1157518.0
1741718400,1940.26,1942.54,1938.96,1942.54,1601824.0
1741718460,1943.08,1945.89,1941.01,1944.04,2668972.0
1741718520,1943.92,1944.02,1939.58,1940.41,7080252.0
1741718580,1940.4,1946.07,1940.4,1946.07,1880762.0
1741718640,1945.87,1947.21,1944.94,1945.47,2955696.0
1741718700,1945.89,1947.18,1943.51,1946.95,1836852.0
1741718760,1946.62,1951.66,1946.62,1951.64,2133870.0
1741718820,1951.58,1951.58,1945.35,1948.12,3881058.0
1741718880,1947.22,1947.76,1945.24,1947.1,1819310.0
1741718940,1947.1,1947.5,1945.09,1946.64,1175580.0
1741719000,1946.99,1948.16,1943.52,1947.46,1623488.0
1741719060,1947.42,1955.01,1947.41,1951.97,5168466.0
1741719120,1952.04,1957.8,1952.04,1957.49,5541268.0
1741719180,1957.5,1958.04,1955.34,1957.28,2999072.0
1741719240,1957.08,1961.55,1956.39,1959.46,5584870.0
1741719300,1959.27,1960.5,1955.53,1957.41,1983834.0
1741719360,1957.36,1957.41,1951.87,1951.88,2471098.0
1741719420,1952.06,1953.07,1950.2,1952.49,2675838.0
1741719480,1952.49,1952.74,1950.24,1950.74,970208.0
1741719540,1950.27,1952.06,1949.61,1951.89,1894024.0
1741719600,1951.88,1953.59,1950.42,1952.07,2052644.0
1741719660,1951.98,1952.09,1948.2,1950.26,1580134.0
1741719720,1949.93,1950.16,1944.7,1945.23,3255348.0
1741719780,1945.34,1946.91,1944.41,1945.64,2973026.0
1741719840,1945.76,1948.82,1944.73,1948.7,3178202.0
1741719900,1948.68,1950.98,1947.84,1948.14,2586102.0
1741719960,1948.19,1952.26,1947.88,1952.26,914706.0
1741720020,1952.09,1960.3,1951.94,1958.62,5194740.0
1741720080,1958.89,1961.99,1954.51,1954.87,4755784.0
1741720140,1954.72,1954.96,1949.67,1949.83,2358630.0
1741720200,1949.83,1951.24,1947.01,1950.28,1834004.0
1741720260,1950.28,1950.95,1947.55,1948.66,1062050.0
1741720320,1948.53,1950.0,1947.68,1949.26,1389604.0
1741720380,1949.02,1952.59,1947.68,1952.49,1449926.0
1741720440,1952.61,1952.61,1949.09,1951.16,1537514.0
1741720500,1951.12,1951.16,1946.07,1947.23,2441584.0
1741720560,1946.76,1947.73,1945.17,1947.21,2381602.0
1741720620,1947.55,1948.57,1946.32,1948.39,1523084.0
1741720680,1948.34,1948.39,1942.24,1944.93,6797856.0
1741720740,1944.93,1948.51,1944.93,1948.51,2595358.0
1741720800,1948.59,1952.54,1947.07,1952.54,3149636.0
1741720860,1952.52,1954.8,1951.01,1954.8,1941566.0
1741720920,1955.14,1955.22,1950.64,1951.13,1088042.0
1741720980,1950.6,1953.28,1948.57,1949.32,1163342.0
1741721040,1949.39,1949.66,1946.59,1946.81,1355296.0
1741721100,1946.66,1949.14,1946.36,1949.05,712892.0
1741721160,1949.11,1950.84,1948.82,1949.2,730698.0
1741721220,1949.16,1953.04,1948.99,1952.89,845786.0
1741721280,1952.93,1954.66,1952.36,1952.53,1178514.0
1741721340,1952.53,1953.47,1950.73,1951.0,759504.0
1741721400,1951.27,1951.78,1949.43,1950.67,687328.0
1741721460,1950.35,1954.7,1950.35,1953.36,888742.0
1741721520,1953.36,1955.41,1951.65,1955.03,1877150.0
1741721580,1955.03,1955.51,1953.26,1955.2,955206.0
1741721640,1955.06,1956.74,1950.86,1951.14,1620996.0
1741721700,1951.2,1952.86,1950.81,1952.22,1083756.0
1741721760,1952.17,1952.58,1947.47,1949.01,4592318.0
1741721820,1949.06,1950.44,1947.11,1950.44,1948462.0
1741721880,1950.17,1952.11,1948.45,1951.05,752384.0
1741721940,1951.05,1952.07,1948.95,1952.07,962186.0
1741722000,1952.06,1952.93,1949.61,1951.26,646686.0
1741722060,1950.98,1950.98,1948.09,1949.34,578408.0
1741722120,1949.39,1953.59,1949.39,1952.49,1213742.0
1741722180,1952.42,1952.8,1950.8,1951.96,1053566.0
1741722240,1952.03,1954.49,1952.03,1953.66,926090.0
1741722300,1953.79,1954.59,1949.95,1950.05,693660.0
1741722360,1950.01,1952.0,1948.76,1949.66,857934.0
1741722420,1949.38,1951.27,1948.32,1951.17,756814.0
1741722480,1951.19,1955.72,1951.11,1955.6,1384340.0
1741722540,1955.59,1958.45,1955.56,1957.14,1783948.0
1741722600,1956.44,1957.99,1954.34,1955.45,1871050.0
1741722660,1955.52,1955.52,1950.55,1952.1,960222.0
1741722720,1952.0,1952.0,1949.51,1951.26,2070788.0
1741722780,1951.21,1952.0,1950.19,1951.83,830788.0
1741722840,1951.2,1954.87,1950.92,1953.34,1168950.0
1741722900,1953.34,1954.3,1950.9,1950.92,1114972.0
1741722960,1950.91,1950.92,1948.75,1948.88,965432.0
1741723020,1948.94,1949.75,1948.05,1949.75,878920.0
1741723080,1949.62,1950.09,1949.14,1949.68,957930.0
1741723140,1949.15,1954.64,1949.01,1951.01,2003104.0
1741723200,1950.72,1952.4,1949.57,1952.18,1048870.0
1741723260,1952.22,1952.26,1944.16,1945.58,2934018.0
1741723320,1945.76,1949.16,1945.69,1948.39,1115570.0
1741723380,1948.34,1948.58,1945.51,1946.84,1220330.0
1741723440,1946.9,1949.61,1946.9,1948.9,431378.0
1741723500,1948.98,1949.59,1947.7,1949.21,859318.0
1741723560,1949.21,1953.81,1949.21,1951.54,1870456.0
1741723620,1951.44,1953.5,1951.28,1951.7,561482.0
1741723680,1951.7,1954.49,1949.95,1949.95,2094654.0
1741723740,1950.0,1950.08,1947.12,1947.69,2039702.0
1741723800,1947.34,1949.66,1947.01,1949.15,1378870.0
1741723860,1949.25,1951.99,1949.24,1951.8,497816.0
1741723920,1951.76,1952.51,1949.47,1950.0,796734.0
1741723980,1949.98,1950.0,1947.36,1948.95,627964.0
1741724040,1948.95,1949.14,1945.86,1946.16,781458.0
1741724100,1946.22,1948.05,1945.29,1946.38,773416.0
1741724160,1946.38,1947.39,1945.26,1945.39,668588.0
1741724220,1945.39,1947.18,1945.26,1946.71,1079898.0
1741724280,1946.77,1947.2,1944.51,1946.32,1594698.0
1741724340,1946.32,1946.32,1944.53,1946.08,819900.0
1741724400,1946.08,1946.82,1944.16,1944.37,1086682.0
1741724460,1944.36,1944.41,1938.91,1941.57,4879826.0
1741724520,1941.67,1943.88,1941.47,1941.9,705864.0
1741724580,1941.91,1942.14,1939.82,1941.01,1279446.0
1741724640,1940.95,1941.75,1938.54,1940.99,1329472.0
1741724700,1941.0,1942.0,1938.69,1938.7,1106764.0
1741724760,1938.7,1940.26,1938.0,1940.26,2109932.0
1741724820,1940.34,1942.45,1940.19,1940.19,990568.0
1741724880,1940.21,1940.21,1938.01,1939.99,1050554.0
1741724940,1939.99,1939.99,1938.3,1938.39,736932.0
1741725000,1938.58,1940.51,1938.58,1939.21,793112.0
1741725060,1939.38,1940.9,1938.68,1938.77,746142.0
1741725120,1938.78,1939.49,1936.43,1938.46,1279084.0
1741725180,1938.65,1939.89,1938.31,1938.31,451062.0
1741725240,1938.32,1939.42,1937.7,1939.0,537540.0
1741725300,1939.03,1942.8,1939.03,1942.37,1578556.0
1741725360,1942.27,1942.59,1939.77,1940.32,1105368.0
1741725420,1940.3,1940.3,1937.8,1939.05,660990.0
1741725480,1939.05,1939.53,1937.76,1938.98,476148.0
1741725540,1938.98,1939.2,1936.4,1936.44,586190.0
1741725600,1936.44,1937.35,1935.29,1937.34,1454096.0
1741725660,1936.64,1937.49,1935.34,1937.36,452662.0
1741725720,1937.42,1939.37,1936.72,1938.85,516224.0
1741725780,1938.86,1940.18,1938.7,1938.74,447450.0
1741725840,1938.97,1941.34,1938.97,1940.76,620916.0
1741725900,1940.94,1942.64,1939.71,1939.71,1066932.0
1741725960,1939.84,1941.29,1939.64,1940.47,392008.0
1741726020,1940.72,1942.22,1939.8,1942.17,435624.0
1741726080,1942.13,1942.6,1940.72,1941.46,460366.0
1741726140,1941.46,1942.0,1941.01,1941.18,275724.0
1741726200,1941.15,1943.69,1940.62,1943.49,1069736.0
1741726260,1943.45,1943.67,1941.18,1941.19,1166852.0
1741726320,1941.2,1942.06,1938.99,1939.18,398312.0
1741726380,1939.18,1940.07,1938.34,1938.38,262664.0
1741726440,1938.38,1938.73,1936.61,1937.04,1233538.0
1741726500,1937.04,1938.51,1936.93,1937.71,684964.0
1741726560,1937.69,1938.1,1937.01,1937.08,396884.0
1741726620,1937.07,1938.36,1937.0,1937.61,254716.0
1741726680,1937.67,1938.49,1937.41,1937.97,621790.0
1741726740,1937.97,1937.97,1935.52,1935.67,626322.0
1741726800,1935.59,1937.95,1935.59,1937.18,684042.0
1741726860,1937.18,1940.29,1937.18,1938.95,738544.0
1741726920,1938.96,1941.97,1938.55,1941.49,550788.0
1741726980,1941.55,1942.54,1940.4,1941.49,666842.0
1741727040,1941.44,1943.31,1941.11,1942.57,478156.0
1741727100,1942.59,1943.57,1941.13,1943.5,628642.0
1741727160,1943.57,1946.14,1942.93,1943.2,1569496.0
1741727220,1943.2,1944.4,1942.61,1943.8,741552.0
1741727280,1943.8,1944.35,1942.41,1943.16,564116.0
1741727340,1943.16,1943.16,1940.66,1941.51,921670.0
1741727400,1941.51,1943.16,1941.31,1942.47,425750.0
1741727460,1942.18,1942.89,1940.95,1941.2,561974.0
1741727520,1941.26,1944.27,1941.2,1943.74,424972.0
1741727580,1943.55,1945.8,1942.51,1945.62,652988.0
1741727640,1945.69,1945.95,1944.39,1944.95,435716.0
1741727700,1944.9,1944.95,1943.55,1943.83,428058.0
1741727760,1943.81,1944.28,1942.21,1942.38,380688.0
1741727820,1942.59,1943.22,1942.13,1942.54,297216.0
1741727880,1942.63,1942.68,1941.77,1942.05,215826.0
1741727940,1942.05,1945.33,1941.88,1945.01,619378.0
1741728000,1945.0,1947.6,1944.9,1947.54,586554.0
1741728060,1947.46,1949.69,1947.01,1947.99,1108490.0
1741728120,1947.99,1948.2,1947.54,1947.91,468106.0
1741728180,1947.92,1948.36,1947.83,1948.26,408986.0
1741728240,1948.25,1948.64,1947.57,1947.89,371178.0
1741728300,1947.89,1948.6,1946.94,1948.59,723534.0
1741728360,1948.55,1948.55,1944.9,1946.24,823142.0
1741728420,1946.18,1946.18,1944.85,1944.85,171448.0
1741728480,1944.86,1945.58,1944.65,1945.38,239996.0
1741728540,1945.38,1947.39,1945.32,1947.18,326542.0
1741728600,1947.12,1948.59,1945.15,1945.51,685608.0
1741728660,1945.51,1948.16,1945.21,1945.26,511560.0
1741728720,1945.25,1947.29,1945.15,1946.68,658378.0
1741728780,1946.64,1946.76,1944.83,1946.61,536976.0
1741728840,1946.61,1946.99,1945.11,1945.7,437528.0
1741728900,1945.7,1945.7,1943.89,1944.31,358442.0
1741728960,1944.29,1944.31,1943.31,1943.31,258092.0
1741729020,1943.31,1944.08,1941.82,1941.88,333144.0
1741729080,1941.88,1942.81,1938.98,1938.98,978154.0
1741729140,1938.79,1939.03,1938.22,1938.66,982174.0
1741729200,1938.71,1939.31,1938.36,1939.3,404164.0
1741729260,1939.31,1939.81,1935.62,1936.12,1107848.0
1741729320,1936.12,1938.75,1936.12,1938.51,763738.0
1741729380,1938.5,1939.82,1938.5,1939.19,383178.0
1741729440,1939.18,1941.53,1937.97,1937.99,630846.0
1741729500,1938.54,1940.03,1938.54,1939.8,580354.0
1741729560,1939.8,1940.68,1939.1,1939.74,350596.0
1741729620,1939.74,1940.26,1937.48,1940.25,791826.0
1741729680,1940.25,1940.87,1939.74,1940.56,210608.0
1741729740,1940.58,1941.0,1939.88,1939.88,255302.0
1741729800,1939.93,1941.99,1939.93,1941.71,313316.0
1741729860,1941.73,1942.0,1941.0,1941.93,367974.0
1741729920,1941.93,1944.06,1941.9,1942.81,472266.0
1741729980,1942.8,1942.81,1941.22,1941.38,316468.0
1741730040,1941.36,1942.25,1941.36,1942.16,295012.0
1741730100,1942.16,1944.68,1942.15,1943.16,518144.0
1741730160,1943.16,1944.59,1940.16,1940.66,415292.0
1741730220,1940.73,1940.99,1937.14,1937.59,728874.0
1741730280,1937.58,1939.89,1937.36,1937.36,684644.0
1741730340,1937.18,1940.66,1936.11,1939.28,541026.0
1741730400,1939.21,1941.95,1938.27,1941.59,596884.0
1741730460,1941.53,1944.0,1941.11,1943.69,600034.0
1741730520,1943.97,1946.15,1942.07,1942.7,1215100.0
1741730580,1942.65,1943.56,1941.06,1943.56,400984.0
1741730640,1943.55,1944.41,1941.21,1941.34,700910.0
1741730700,1941.38,1943.22,1940.05,1940.66,539376.0
1741730760,1940.57,1941.45,1940.18,1940.8,227614.0
1741730820,1941.34,1944.48,1940.77,1944.03,515064.0
1741730880,1943.85,1945.0,1942.57,1943.09,430650.0
1741730940,1943.04,1944.0,1942.74,1943.78,259880.0
1741731000,1943.77,1946.57,1943.3,1946.51,702238.0
1741731060,1946.53,1948.56,1945.78,1947.86,871324.0
1741731120,1948.11,1950.37,1945.59,1945.59,3603956.0
1741731180,1945.62,1947.78,1945.59,1947.11,339200.0
1741731240,1947.12,1948.39,1945.68,1947.37,393526.0
1741731300,1947.17,1948.39,1946.4,1948.39,445410.0
1741731360,1948.36,1950.69,1948.36,1949.99,633042.0
1741731420,1949.99,1951.45,1948.71,1951.05,825544.0
1741731480,1951.03,1951.03,1947.13,1947.13,420950.0
1741731540,1947.14,1947.64,1944.68,1945.97,780162.0
1741731600,1946.01,1946.01,1944.68,1945.49,575118.0
1741731660,1945.49,1946.72,1944.2,1944.2,647022.0
1741731720,1944.27,1945.99,1944.09,1944.22,422322.0
1741731780,1944.33,1945.11,1944.1,1945.05,238122.0
1741731840,1944.98,1945.66,1944.37,1944.38,278742.0
1741731900,1944.38,1944.55,1940.71,1940.71,3495412.0
1741731960,1940.71,1941.59,1939.47,1939.47,1021348.0
1741732020,1939.47,1942.14,1939.47,1942.14,372342.0
1741732080,1942.05,1944.88,1942.05,1944.8,488804.0
1741732140,1944.8,1945.03,1943.49,1943.82,407148.0
1741732200,1943.76,1943.99,1941.27,1941.31,568770.0
1741732260,1941.26,1944.23,1940.66,1943.5,346632.0
1741732320,1943.5,1944.19,1942.63,1943.03,283944.0
1741732380,1942.98,1944.36,1942.51,1943.46,332860.0
1741732440,1943.39,1943.84,1941.0,1941.05,298878.0
1741732500,1941.05,1941.05,1939.01,1939.22,595726.0
1741732560,1939.22,1940.95,1938.57,1940.41,450438.0
1741732620,1940.4,1940.41,1937.5,1937.64,745244.0
1741732680,1937.64,1937.93,1936.64,1937.32,377306.0
1741732740,1937.44,1938.03,1936.2,1938.03,392862.0
1741732800,1938.03,1940.45,1937.71,1940.35,410442.0
1741732860,1940.17,1941.49,1939.16,1939.93,362780.0
1741732920,1940.22,1942.6,1939.93,1942.17,208744.0
1741732980,1942.29,1942.29,1940.97,1941.86,198750.0
1741733040,1941.86,1942.28,1940.55,1940.66,157820.0
1741733100,1940.66,1943.22,1939.96,1940.11,252454.0
1741733160,1940.24,1941.11,1939.27,1939.27,186440.0
1741733220,1939.27,1940.47,1939.27,1939.93,571438.0
1741733280,1939.93,1940.93,1937.93,1940.92,546660.0
1741733340,1940.92,1942.43,1940.81,1941.28,174248.0
1741733400,1941.28,1943.45,1941.28,1942.69,292028.0
1741733460,1942.76,1944.76,1942.69,1944.75,599950.0
1741733520,1944.75,1944.76,1943.61,1944.75,261608.0
1741733580,1944.74,1945.26,1944.55,1945.26,261840.0
1741733640,1945.25,1946.26,1945.25,1946.11,505970.0
1741733700,1946.1,1946.75,1944.01,1944.13,642968.0
1741733760,1944.13,1945.76,1943.64,1944.51,263994.0
1741733820,1944.51,1945.38,1943.55,1945.11,511214.0
1741733880,1945.11,1945.26,1943.47,1943.72,156034.0
1741733940,1943.72,1943.73,1942.25,1942.76,137614.0
1741734000,1942.75,1943.64,1942.26,1942.49,259592.0
1741734060,1942.35,1942.61,1940.05,1940.05,494782.0
1741734120,1940.13,1940.3,1936.5,1936.66,832436.0
1741734180,1936.96,1939.73,1936.51,1939.3,871206.0
1741734240,1939.3,1939.75,1925.76,1929.91,9199316.0
1741734300,1929.8,1931.7,1929.2,1930.77,3110858.0
1741734360,1930.77,1933.59,1930.61,1931.57,1820068.0
1741734420,1931.88,1933.76,1928.83,1929.28,982546.0
1741734480,1929.28,1930.75,1928.74,1928.74,1136730.0
1741734540,1928.86,1934.25,1928.86,1933.72,1516220.0
1741734600,1933.72,1934.61,1932.26,1932.3,644798.0
1741734660,1932.26,1933.25,1930.07,1932.34,858204.0
1741734720,1932.34,1933.12,1929.61,1930.97,520818.0
1741734780,1930.67,1932.76,1930.37,1932.76,662814.0
1741734840,1932.75,1933.59,1932.22,1932.22,373416.0
1741734900,1932.16,1932.45,1927.59,1927.68,1387542.0
1741734960,1927.48,1928.99,1927.37,1927.76,1069224.0
1741735020,1927.76,1927.76,1923.45,1925.89,4242214.0
1741735080,1925.89,1927.42,1924.48,1926.25,868670.0
1741735140,1926.25,1926.61,1925.08,1925.84,565712.0
1741735200,1925.84,1927.25,1924.59,1925.76,1351656.0
1741735260,1925.76,1927.24,1925.18,1925.99,769498.0
1741735320,1925.98,1928.26,1925.98,1928.25,1170336.0
1741735380,1928.7,1928.76,1925.64,1925.93,486440.0
1741735440,1925.94,1926.48,1922.43,1925.2,1553140.0
1741735500,1925.17,1926.16,1922.07,1923.23,2024290.0
1741735560,1922.77,1924.14,1922.39,1922.41,657232.0
1741735620,1922.47,1924.07,1922.22,1923.31,921468.0
1741735680,1923.27,1924.26,1922.88,1924.25,490906.0
1741735740,1924.26,1926.76,1924.24,1925.12,512794.0
1741735800,1925.12,1926.23,1923.92,1923.92,573652.0
1741735860,1923.82,1924.16,1921.82,1922.89,754102.0
1741735920,1922.85,1924.75,1922.5,1924.75,594308.0
1741735980,1924.75,1924.75,1922.16,1922.88,623318.0
1741736040,1922.88,1924.57,1921.35,1924.14,639896.0
1741736100,1923.97,1925.26,1923.7,1925.09,453842.0
1741736160,1925.21,1925.25,1921.97,1921.97,667970.0
1741736220,1922.03,1923.44,1920.63,1923.24,969810.0
1741736280,1923.25,1926.26,1923.22,1926.25,838948.0
1741736340,1926.12,1927.26,1925.51,1927.11,698968.0
1741736400,1927.11,1927.11,1921.04,1921.04,826466.0
1741736460,1921.18,1923.76,1920.59,1922.71,694796.0
1741736520,1922.5,1925.24,1922.5,1925.03,602666.0
1741736580,1924.91,1925.26,1923.9,1923.9,204254.0
1741736640,1923.91,1923.91,1920.99,1921.76,375578.0
1741736700,1921.75,1922.07,1920.51,1921.95,998682.0
1741736760,1921.96,1921.96,1916.78,1918.16,4271354.0
1741736820,1918.16,1920.25,1918.16,1920.06,951298.0
1741736880,1920.06,1920.41,1917.11,1918.12,811820.0
1741736940,1918.07,1918.16,1916.31,1916.75,691168.0
1741737000,1917.03,1917.76,1916.99,1917.75,620846.0
1741737060,1917.75,1920.14,1917.64,1919.67,670856.0
1741737120,1919.65,1920.55,1918.69,1919.02,686990.0
1741737180,1919.04,1920.14,1918.14,1920.14,568238.0
1741737240,1920.13,1920.76,1919.26,1920.07,597918.0
1741737300,1920.13,1920.18,1918.39,1919.95,1268684.0
1741737360,1919.95,1919.97,1917.55,1918.88,615288.0
1741737420,1918.88,1918.99,1917.82,1918.1,237056.0
1741737480,1918.1,1919.24,1918.04,1919.2,410130.0
1741737540,1919.04,1922.61,1918.94,1922.61,698916.0
1741737600,1922.61,1924.26,1921.2,1924.25,1874892.0
1741737660,1924.25,1924.25,1918.49,1918.68,1681062.0
1741737720,1918.59,1918.79,1913.76,1914.87,3044198.0
1741737780,1915.04,1918.13,1914.55,1914.59,908530.0
1741737840,1914.83,1916.69,1913.26,1916.34,2021042.0
1741737900,1916.48,1919.75,1913.99,1918.49,1729788.0
1741737960,1918.56,1920.25,1917.33,1919.86,840722.0
1741738020,1919.81,1921.25,1918.39,1918.82,690056.0
1741738080,1918.82,1918.83,1913.2,1913.39,787912.0
1741738140,1913.37,1915.14,1912.63,1913.82,1827954.0
1741738200,1913.81,1916.86,1913.41,1916.67,651002.0
1741738260,1916.63,1918.44,1915.47,1918.39,406470.0
1741738320,1918.3,1918.39,1915.01,1915.65,632818.0
1741738380,1915.6,1917.26,1914.41,1914.41,351012.0
1741738440,1914.2,1917.22,1914.07,1916.76,417556.0
1741738500,1916.73,1919.97,1916.55,1917.05,3028050.0
1741738560,1917.05,1918.49,1913.57,1914.15,860358.0
1741738620,1914.24,1917.75,1913.69,1917.0,673348.0
1741738680,1917.06,1918.13,1915.0,1916.75,529224.0
1741738740,1916.74,1917.43,1915.11,1915.86,545384.0
1741738800,1915.83,1916.1,1912.87,1913.06,1020446.0
1741738860,1913.08,1914.09,1911.39,1912.1,1978258.0
1741738920,1911.99,1912.15,1909.84,1911.56,2166848.0
1741738980,1911.57,1915.25,1911.07,1914.87,1240476.0
1741739040,1914.88,1916.72,1912.85,1916.71,829750.0
1741739100,1916.71,1917.26,1915.39,1917.16,728482.0
1741739160,1917.16,1919.38,1917.16,1919.03,617978.0
1741739220,1919.12,1921.37,1919.07,1919.16,2045848.0
1741739280,1919.18,1919.24,1916.6,1917.1,654754.0
1741739340,1917.15,1917.15,1914.36,1915.44,998402.0
1741739400,1915.45,1915.53,1913.09,1915.28,865154.0
1741739460,1915.28,1918.75,1915.22,1918.75,1361244.0
1741739520,1918.75,1920.18,1917.84,1919.42,1216874.0
1741739580,1919.47,1921.25,1917.66,1921.25,1352162.0
1741739640,1920.95,1921.76,1919.74,1919.89,788470.0
1741739700,1919.89,1920.84,1917.01,1920.32,1179412.0
1741739760,1920.32,1920.64,1916.76,1917.97,617046.0
1741739820,1917.71,1917.84,1916.68,1917.68,506786.0
1741739880,1917.67,1917.95,1915.28,1915.99,2029220.0
1741739940,1916.11,1916.11,1914.11,1915.41,632856.0
1741740000,1915.42,1915.64,1914.01,1914.36,537860.0
1741740060,1914.27,1914.47,1913.22,1913.3,377690.0
1741740120,1913.34,1913.34,1907.91,1907.97,2572182.0
1741740180,1908.12,1910.4,1907.77,1910.03,1123926.0
1741740240,1910.02,1910.79,1906.76,1909.09,1125684.0
1741740300,1908.95,1909.03,1907.25,1909.03,993388.0
1741740360,1909.32,1911.44,1907.78,1910.81,1473752.0
1741740420,1910.95,1910.95,1905.78,1907.41,1184302.0
1741740480,1907.24,1907.64,1905.0,1905.89,1037500.0
1741740540,1905.87,1908.2,1905.13,1908.03,1602966.0
1741740600,1908.03,1908.53,1905.82,1907.01,1289118.0
1741740660,1907.08,1911.0,1907.06,1911.0,1014718.0
1741740720,1910.95,1911.49,1909.83,1910.41,1133584.0
1741740780,1910.62,1913.36,1910.62,1912.68,899202.0
1741740840,1912.49,1912.86,1911.7,1912.01,393740.0
1741740900,1912.06,1912.06,1907.32,1907.71,960438.0
1741740960,1907.77,1908.99,1906.16,1908.66,860972.0
1741741020,1908.54,1909.47,1908.0,1909.47,361784.0
1741741080,1909.34,1911.45,1909.33,1911.42,469734.0
1741741140,1911.43,1911.9,1910.15,1911.05,275672.0
1741741200,1911.0,1911.59,1909.03,1910.57,617326.0
1741741260,1910.33,1912.0,1909.45,1911.82,405530.0
1741741320,1911.88,1913.74,1911.75,1911.75,962470.0
1741741380,1911.65,1914.02,1910.8,1913.84,521394.0
1741741440,1913.87,1916.22,1913.67,1914.8,1314208.0
1741741500,1914.74,1914.8,1913.03,1913.84,906314.0
1741741560,1913.84,1915.51,1913.52,1913.91,663832.0
1741741620,1913.86,1915.32,1912.22,1912.22,432962.0
1741741680,1912.22,1915.09,1912.22,1915.08,473220.0
1741741740,1915.26,1915.32,1914.01,1914.14,428322.0
1741741800,1914.23,1915.21,1914.18,1914.43,511736.0
1741741860,1914.43,1915.81,1913.91,1915.2,547560.0
1741741920,1915.26,1919.26,1915.2,1916.73,2272706.0
1741741980,1916.7,1917.39,1914.8,1914.8,841820.0
1741742040,1914.8,1915.59,1914.08,1914.49,370108.0
1741742100,1914.78,1914.95,1913.5,1914.18,821964.0
1741742160,1913.66,1914.99,1913.33,1913.84,433906.0
1741742220,1913.96,1916.66,1913.84,1916.3,540418.0
1741742280,1916.31,1919.76,1916.06,1918.91,814192.0
1741742340,1919.17,1919.17,1915.24,1915.24,636964.0
1741742400,1915.24,1918.62,1914.75,1918.62,835084.0
1741742460,1918.62,1918.7,1916.88,1918.32,1176226.0
1741742520,1918.32,1919.01,1917.29,1918.55,478210.0
1741742580,1918.55,1920.49,1917.3,1920.39,699594.0
1741742640,1920.34,1921.97,1918.97,1921.2,1068804.0
1741742700,1921.19,1921.57,1919.7,1920.78,1395094.0
1741742760,1921.02,1921.89,1919.2,1919.2,1941292.0
1741742820,1919.16,1919.16,1917.01,1917.03,934112.0
1741742880,1917.07,1918.03,1916.6,1916.8,620528.0
1741742940,1917.0,1919.03,1916.99,1917.8,815510.0
1741743000,1917.84,1922.41,1917.27,1919.65,1064458.0
1741743060,1919.29,1919.78,1917.23,1917.97,616290.0
1741743120,1917.97,1919.0,1915.41,1916.8,974674.0
1741743180,1916.54,1917.51,1915.34,1915.91,403834.0
1741743240,1915.98,1916.7,1915.33,1916.49,559102.0
1741743300,1916.46,1916.48,1913.72,1914.89,1287310.0
1741743360,1914.89,1918.89,1914.87,1918.69,693582.0
1741743420,1918.57,1918.97,1917.68,1918.49,777098.0
1741743480,1918.44,1920.06,1918.36,1919.98,875040.0
1741743540,1919.89,1920.39,1918.32,1918.45,646584.0
1741743600,1918.07,1920.93,1917.38,1920.8,517224.0
1741743660,1920.73,1923.74,1920.62,1921.67,3053002.0
1741743720,1921.79,1923.18,1921.34,1922.53,1067144.0
1741743780,1922.89,1925.7,1919.86,1921.28,6812368.0
1741743840,1921.08,1921.08,1918.01,1918.01,957314.0
1741743900,1917.62,1919.13,1917.07,1917.48,676756.0
1741743960,1917.43,1922.27,1917.2,1921.77,773434.0
1741744020,1921.81,1922.61,1919.94,1922.42,1105700.0
1741744080,1922.79,1925.05,1922.76,1922.95,1626820.0
1741744140,1922.95,1923.11,1921.0,1922.28,864472.0
1741744200,1922.22,1924.09,1921.61,1924.05,1270564.0
1741744260,1923.94,1926.15,1922.62,1925.93,2182642.0
1741744320,1925.93,1927.76,1924.86,1927.33,1743714.0
1741744380,1927.2,1929.11,1926.93,1928.45,1835314.0
1741744440,1928.39,1931.65,1926.84,1930.68,3664174.0
1741744500,1930.68,1930.75,1927.7,1927.7,6967032.0
1741744560,1927.7,1927.7,1925.3,1925.41,1482424.0
1741744620,1925.44,1926.24,1924.43,1925.01,1163260.0
1741744680,1925.02,1925.46,1919.76,1920.51,3786670.0
1741744740,1920.54,1921.57,1919.01,1919.42,1199920.0
1741744800,1919.68,1920.41,1917.48,1917.49,1042830.0
1741744860,1917.07,1917.47,1913.77,1914.8,2254178.0
1741744920,1914.8,1916.09,1913.97,1916.09,1578988.0
1741744980,1916.3,1916.51,1912.7,1913.14,1445818.0
1741745040,1912.97,1913.23,1911.89,1912.72,1034932.0
1741745100,1912.61,1913.28,1902.26,1904.61,8731390.0
1741745160,1904.63,1906.84,1902.74,1905.61,3897372.0
1741745220,1906.75,1908.88,1905.6,1907.51,3630194.0
1741745280,1907.52,1908.66,1907.01,1908.26,1120568.0
1741745340,1908.32,1909.45,1906.72,1908.84,852452.0
1741745400,1909.05,1911.84,1908.51,1911.66,1120476.0
1741745460,1911.52,1912.99,1910.05,1911.51,825452.0
1741745520,1911.5,1915.87,1911.5,1914.4,1033188.0
1741745580,1914.57,1915.89,1914.0,1915.66,845808.0
1741745640,1915.73,1916.9,1914.76,1915.0,840302.0
1741745700,1914.47,1916.64,1912.62,1914.68,878138.0
1741745760,1914.74,1916.68,1909.78,1910.98,975572.0
1741745820,1910.02,1911.13,1909.06,1909.48,1363646.0
1741745880,1909.52,1909.7,1906.47,1909.0,822182.0
1741745940,1908.88,1909.85,1907.28,1908.76,422628.0
1741746000,1908.85,1908.85,1905.76,1906.14,782554.0
1741746060,1906.14,1908.0,1906.14,1907.95,604334.0
1741746120,1907.95,1908.6,1906.64,1906.64,440572.0
1741746180,1907.16,1907.29,1902.65,1903.16,1889520.0
1741746240,1903.27,1906.5,1903.26,1905.91,873502.0
1741746300,1906.3,1906.76,1903.41,1903.91,968996.0
1741746360,1903.99,1908.05,1903.3,1907.51,500394.0
1741746420,1907.5,1907.51,1905.55,1907.11,622510.0
1741746480,1907.17,1907.68,1904.3,1905.45,607764.0
1741746540,1905.45,1905.47,1903.53,1903.82,677628.0
1741746600,1904.34,1905.47,1902.85,1905.06,1779810.0
1741746660,1905.05,1907.19,1904.39,1905.43,2606606.0
1741746720,1905.43,1906.61,1901.42,1902.89,1895254.0
1741746780,1903.06,1904.8,1901.91,1904.79,1697258.0
1741746840,1904.49,1904.66,1903.03,1903.06,796022.0
1741746900,1902.77,1903.02,1892.26,1895.72,10714028.0
1741746960,1895.72,1897.7,1894.42,1896.46,4395884.0
1741747020,1896.47,1898.69,1896.46,1896.87,1206256.0
1741747080,1896.56,1898.4,1895.64,1897.34,704490.0
1741747140,1897.35,1898.14,1895.3,1895.39,944188.0
1741747200,1895.35,1895.35,1887.03,1889.61,5905772.0
1741747260,1889.82,1893.81,1888.28,1893.81,2314250.0
1741747320,1893.77,1894.86,1893.28,1894.12,1058166.0
1741747380,1894.12,1894.18,1891.12,1893.26,837976.0
1741747440,1893.26,1895.42,1893.0,1895.26,919060.0
1741747500,1894.99,1895.32,1891.77,1893.97,1195650.0
1741747560,1893.61,1895.07,1892.57,1894.14,1070776.0
1741747620,1894.77,1895.93,1893.24,1893.24,1493712.0
1741747680,1893.09,1893.09,1889.06,1891.84,1170008.0
1741747740,1892.11,1894.47,1891.41,1894.39,913978.0
1741747800,1894.42,1894.74,1893.0,1894.39,795844.0
1741747860,1894.39,1896.46,1891.26,1896.46,638008.0
1741747920,1896.53,1896.76,1894.24,1894.48,1069932.0
1741747980,1895.19,1896.32,1891.59,1892.51,1739250.0
1741748040,1892.44,1894.41,1891.38,1893.18,1081542.0
1741748100,1893.12,1893.82,1891.77,1892.16,809712.0
1741748160,1892.1,1892.48,1890.07,1891.63,813092.0
1741748220,1891.65,1891.65,1890.01,1890.31,601768.0
1741748280,1890.29,1891.63,1890.11,1891.34,498630.0
1741748340,1891.29,1895.16,1890.41,1895.16,3331402.0
1741748400,1895.05,1895.18,1893.0,1893.27,1656894.0
1741748460,1893.28,1893.74,1891.88,1892.29,519786.0
1741748520,1892.48,1895.55,1892.48,1894.01,1403160.0
1741748580,1894.01,1894.27,1891.14,1891.36,751148.0
1741748640,1891.21,1894.4,1890.3,1893.72,825124.0
1741748700,1893.24,1895.85,1892.55,1895.85,624432.0
1741748760,1895.78,1897.18,1895.16,1897.01,1120170.0
1741748820,1897.01,1897.36,1895.8,1897.07,1203272.0
1741748880,1897.07,1897.53,1896.41,1896.64,1021038.0
1741748940,1896.64,1896.84,1894.31,1894.33,936134.0
1741749000,1894.26,1894.26,1890.61,1891.01,1607954.0
1741749060,1891.01,1891.01,1888.99,1889.97,2234606.0
1741749120,1889.97,1890.53,1889.2,1889.84,747836.0
1741749180,1889.7,1891.96,1889.01,1890.92,1178798.0
1741749240,1890.91,1892.36,1889.42,1890.01,728192.0
1741749300,1890.01,1890.88,1885.25,1887.51,3990346.0
1741749360,1887.67,1888.18,1885.54,1887.74,1803748.0
1741749420,1887.74,1888.2,1886.04,1886.41,784626.0
1741749480,1886.46,1886.9,1883.69,1885.23,3773230.0
1741749540,1885.27,1888.14,1884.19,1887.56,914860.0
1741749600,1887.56,1888.66,1886.06,1887.64,560590.0
1741749660,1887.64,1888.84,1886.6,1888.09,515792.0
1741749720,1888.09,1888.09,1885.09,1885.09,902240.0
1741749780,1885.1,1885.26,1882.01,1883.57,2061816.0
1741749840,1883.81,1884.94,1882.11,1882.7,825232.0
1741749900,1882.8,1885.0,1881.76,1881.76,1288942.0
1741749960,1881.77,1883.16,1880.62,1883.16,2011866.0
1741750020,1883.32,1884.93,1882.3,1884.01,812768.0
1741750080,1884.01,1885.23,1883.8,1884.2,758274.0
1741750140,1884.07,1885.36,1884.07,1884.12,677158.0
1741750200,1884.51,1884.69,1882.55,1883.01,831866.0
1741750260,1882.97,1883.07,1879.52,1880.73,5344868.0
1741750320,1880.72,1883.12,1880.49,1880.49,937578.0
1741750380,1880.49,1881.3,1880.01,1880.11,995244.0
1741750440,1880.11,1880.14,1877.57,1879.66,2742918.0
1741750500,1879.71,1879.99,1877.88,1878.67,972888.0
1741750560,1878.69,1880.1,1877.58,1878.26,796616.0
1741750620,1878.17,1878.57,1875.01,1876.39,2934264.0
1741750680,1876.14,1881.85,1875.8,1879.83,1756754.0
1741750740,1879.94,1880.27,1877.22,1877.22,926344.0
1741750800,1877.22,1882.09,1876.84,1881.74,1021562.0
1741750860,1881.74,1881.74,1880.16,1880.93,799038.0
1741750920,1880.93,1881.0,1878.51,1880.1,742044.0
1741750980,1880.33,1880.33,1876.74,1879.01,677212.0
1741751040,1878.65,1878.65,1876.24,1877.97,833848.0
1741751100,1877.97,1878.9,1874.72,1876.15,1533576.0
1741751160,1876.13,1876.13,1870.85,1873.14,3268810.0
1741751220,1872.78,1873.07,1871.64,1872.53,1822954.0
1741751280,1872.59,1872.74,1870.77,1871.48,1976596.0
1741751340,1871.49,1874.65,1871.48,1874.54,1217928.0
1741751400,1874.53,1875.19,1873.28,1873.86,698100.0
1741751460,1873.86,1875.36,1873.14,1875.04,780624.0
1741751520,1875.02,1875.44,1871.41,1872.47,3804910.0
1741751580,1872.28,1872.5,1870.47,1870.64,748976.0
1741751640,1870.96,1871.76,1870.54,1870.88,1266018.0
1741751700,1870.86,1871.5,1870.27,1870.5,1014304.0
1741751760,1870.51,1873.87,1869.12,1872.16,4837418.0
1741751820,1872.13,1872.91,1871.06,1871.87,811270.0
1741751880,1871.88,1872.0,1868.26,1868.62,2873284.0
1741751940,1868.85,1869.18,1866.27,1867.65,4910650.0
1741752000,1867.82,1867.82,1862.77,1862.77,4108568.0
1741752060,1862.96,1863.6,1859.49,1860.33,3998602.0
1741752120,1860.58,1866.11,1860.15,1866.08,3337852.0
1741752180,1866.11,1866.32,1861.66,1862.85,1642242.0
1741752240,1862.94,1863.99,1859.26,1859.26,1969242.0
1741752300,1859.54,1860.74,1854.78,1857.21,5676792.0
1741752360,1857.16,1861.75,1855.93,1860.89,2548014.0
1741752420,1860.96,1863.83,1859.23,1863.18,2023362.0
1741752480,1863.15,1863.24,1860.89,1862.61,1873610.0
1741752540,1862.3,1862.34,1860.45,1860.67,1577836.0
1741752600,1860.67,1862.86,1860.4,1862.54,1174546.0
1741752660,1862.54,1864.22,1861.01,1861.01,1374998.0
1741752720,1861.11,1865.92,1861.01,1865.92,2028420.0
1741752780,1866.04,1866.56,1863.02,1863.03,1666560.0
1741752840,1863.09,1863.76,1861.24,1862.48,1233848.0
1741752900,1862.48,1862.48,1857.36,1859.95,2449638.0
1741752960,1859.69,1863.18,1859.55,1860.15,2551350.0
1741753020,1860.19,1861.62,1857.15,1858.05,1488400.0
1741753080,1858.14,1860.45,1856.85,1860.41,1103766.0
1741753140,1860.43,1860.84,1859.45,1860.31,710246.0
1741753200,1860.31,1860.97,1858.03,1859.09,1020254.0
1741753260,1859.11,1861.68,1858.9,1860.43,1526978.0
1741753320,1860.54,1862.05,1860.43,1860.89,1685596.0
1741753380,1860.84,1861.61,1858.51,1858.88,880632.0
1741753440,1858.7,1858.7,1855.51,1855.95,1389980.0
1741753500,1855.95,1856.7,1853.64,1855.13,2136504.0
1741753560,1855.04,1858.64,1853.8,1858.09,1956562.0
1741753620,1858.12,1858.14,1855.8,1855.92,686044.0
1741753680,1855.88,1856.23,1854.36,1856.22,898432.0
1741753740,1856.22,1857.8,1855.15,1855.35,695678.0
1741753800,1855.36,1856.29,1853.24,1856.28,996736.0
1741753860,1856.33,1858.41,1856.13,1858.41,1113098.0
1741753920,1858.73,1858.73,1856.14,1858.62,643956.0
1741753980,1858.58,1858.96,1856.11,1857.85,812320.0
1741754040,1857.85,1857.85,1855.95,1857.76,562408.0
1741754100,1857.82,1857.99,1854.72,1856.61,1240112.0
1741754160,1856.68,1857.76,1855.72,1857.66,452218.0
1741754220,1857.65,1858.16,1853.22,1853.35,810290.0
1741754280,1853.32,1855.9,1851.82,1855.58,2009958.0
1741754340,1855.59,1855.99,1854.17,1854.57,1293470.0
1741754400,1854.53,1855.6,1853.64,1855.59,516184.0
1741754460,1856.14,1857.98,1854.74,1856.88,1314812.0
1741754520,1856.66,1857.64,1855.45,1857.11,567676.0
1741754580,1856.96,1857.72,1855.32,1856.98,692220.0
1741754640,1857.25,1857.7,1855.62,1857.16,633698.0
1741754700,1857.16,1860.24,1857.16,1860.24,2483910.0
1741754760,1860.18,1862.23,1860.01,1862.23,7679532.0
1741754820,1862.24,1865.98,1861.51,1863.5,9784462.0
1741754880,1863.5,1863.5,1861.51,1861.59,1069062.0
1741754940,1861.59,1862.07,1860.68,1860.77,1484726.0
1741755000,1860.77,1860.84,1858.95,1860.71,2212332.0
1741755060,1860.75,1863.55,1860.27,1863.2,954458.0
1741755120,1863.35,1864.51,1863.12,1864.51,1644824.0
1741755180,1864.57,1865.39,1862.34,1862.41,2071792.0
1741755240,1862.41,1864.76,1862.12,1863.8,2401360.0
1741755300,1863.97,1867.3,1863.97,1865.9,4774472.0
1741755360,1865.91,1865.91,1864.4,1864.42,1365490.0
1741755420,1864.64,1866.41,1864.57,1865.12,977688.0
1741755480,1865.11,1866.0,1864.78,1865.01,1021872.0
1741755540,1865.01,1865.98,1864.7,1865.98,858580.0
1741755600,1865.98,1867.37,1865.4,1866.56,1233798.0
1741755660,1866.56,1868.59,1866.29,1868.3,1938030.0
1741755720,1868.29,1869.4,1867.09,1867.79,1204206.0
1741755780,1867.63,1868.5,1867.09,1868.38,1184086.0
1741755840,1868.43,1869.59,1867.72,1867.72,1844520.0
1741755900,1867.72,1867.88,1865.04,1865.12,1837180.0
1741755960,1865.12,1865.29,1862.24,1862.47,1507170.0
1741756020,1862.61,1863.26,1860.84,1861.7,1115324.0
1741756080,1861.7,1865.28,1861.41,1864.99,1319670.0
1741756140,1864.8,1865.31,1864.58,1864.73,541106.0
1741756200,1864.72,1865.22,1863.76,1864.36,748432.0
1741756260,1864.21,1868.24,1864.05,1867.97,1080694.0
1741756320,1867.97,1868.84,1867.24,1868.62,1934442.0
1741756380,1868.62,1870.48,1868.49,1869.16,2617104.0
1741756440,1869.33,1871.77,1869.33,1871.33,1200406.0
1741756500,1871.57,1872.19,1868.46,1868.51,1644130.0
1741756560,1868.57,1868.99,1868.01,1868.76,574260.0
1741756620,1868.81,1871.89,1868.57,1871.69,1633678.0
1741756680,1871.84,1872.61,1870.05,1870.34,756562.0
1741756740,1870.17,1873.77,1870.17,1872.82,2325480.0
1741756800,1872.82,1873.22,1870.96,1872.11,1474680.0
1741756860,1872.13,1872.13,1871.38,1871.61,725872.0
1741756920,1871.61,1871.61,1869.15,1869.3,1362308.0
1741756980,1869.3,1869.3,1866.95,1867.86,1163466.0
1741757040,1867.85,1868.94,1867.85,1868.62,497016.0
1741757100,1868.69,1868.69,1867.77,1868.33,781986.0
1741757160,1868.32,1870.36,1868.05,1869.77,362568.0
1741757220,1869.78,1870.7,1869.54,1870.3,510656.0
1741757280,1870.26,1870.64,1869.29,1870.4,499466.0
1741757340,1870.53,1870.81,1868.79,1869.0,728126.0
1741757400,1868.9,1871.16,1868.85,1870.66,397316.0
1741757460,1870.73,1873.93,1870.66,1872.39,2642136.0
1741757520,1872.23,1873.09,1871.29,1873.09,800634.0
1741757580,1873.14,1875.18,1873.14,1874.76,3214022.0
1741757640,1874.77,1876.27,1874.69,1876.17,1535232.0
1741757700,1876.37,1876.64,1873.43,1874.01,1195402.0
1741757760,1874.07,1874.46,1872.72,1872.83,1376490.0
1741757820,1872.83,1875.47,1872.64,1875.08,1551796.0
1741757880,1875.09,1877.59,1874.79,1877.25,904862.0
1741757940,1877.36,1877.37,1876.03,1876.87,1168954.0
1741758000,1876.79,1877.87,1876.24,1877.87,957780.0
1741758060,1877.86,1877.86,1873.3,1873.8,1314432.0
1741758120,1873.62,1873.74,1872.72,1873.46,1608854.0
1741758180,1873.47,1875.38,1873.24,1874.36,1372948.0
1741758240,1874.47,1875.98,1874.43,1875.45,438082.0
1741758300,1875.35,1875.36,1873.29,1873.38,405560.0
1741758360,1873.37,1874.26,1872.27,1872.99,644264.0
1741758420,1872.94,1874.75,1872.75,1874.75,688412.0
1741758480,1874.75,1878.2,1874.28,1878.2,835086.0
1741758540,1878.14,1878.56,1877.84,1878.49,1491044.0
1741758600,1878.44,1878.68,1877.99,1878.68,991588.0
1741758660,1878.68,1879.26,1877.76,1878.46,431256.0
1741758720,1878.2,1879.31,1878.0,1878.01,1457982.0
1741758780,1878.01,1878.75,1878.0,1878.56,423804.0
1741758840,1878.57,1878.57,1877.0,1877.3,1088684.0
1741758900,1877.75,1878.25,1876.58,1876.75,468646.0
1741758960,1876.75,1878.65,1876.74,1878.58,479820.0
1741759020,1878.64,1879.25,1878.52,1879.16,751374.0
1741759080,1879.15,1879.75,1878.66,1878.9,1452600.0
1741759140,1878.91,1879.09,1877.48,1877.48,764460.0
1741759200,1877.49,1878.16,1876.08,1877.61,880502.0
1741759260,1877.61,1877.61,1876.03,1876.59,752486.0
1741759320,1876.63,1877.51,1876.15,1876.16,1195632.0
1741759380,1876.17,1876.17,1874.37,1874.49,935096.0
1741759440,1874.64,1874.76,1872.45,1872.5,1234454.0
1741759500,1872.49,1872.55,1870.67,1871.84,2324266.0
1741759560,1871.84,1872.12,1869.8,1870.21,2022560.0
1741759620,1870.21,1871.26,1869.62,1870.66,1292704.0
1741759680,1870.66,1873.2,1870.27,1872.95,1224218.0
1741759740,1872.92,1874.05,1871.35,1874.05,778444.0
1741759800,1873.91,1873.91,1872.2,1872.99,713736.0
1741759860,1873.0,1873.0,1868.0,1869.33,2910382.0
1741759920,1869.36,1872.55,1868.3,1872.38,1680038.0
1741759980,1871.83,1871.91,1870.06,1870.07,905564.0
1741760040,1870.07,1871.5,1869.89,1870.41,733468.0
1741760100,1870.41,1871.27,1866.15,1867.38,2697584.0
1741760160,1867.53,1868.47,1866.64,1867.57,925702.0
1741760220,1867.57,1869.36,1866.77,1867.82,1449124.0
1741760280,1867.88,1868.88,1866.85,1866.86,697390.0
1741760340,1866.83,1868.65,1866.48,1868.22,649538.0
1741760400,1868.2,1868.82,1867.61,1868.47,952602.0
1741760460,1868.49,1870.22,1867.21,1867.71,1029684.0
1741760520,1867.7,1868.74,1866.91,1867.55,367648.0
1741760580,1867.62,1868.59,1864.72,1865.09,1584700.0
1741760640,1865.27,1866.6,1865.27,1866.14,1091508.0
1741760700,1866.14,1869.11,1866.04,1868.91,1467196.0
1741760760,1868.91,1871.16,1868.65,1870.87,619774.0
1741760820,1870.76,1871.9,1870.6,1871.19,741016.0
1741760880,1871.13,1871.93,1870.61,1871.07,560084.0
1741760940,1871.07,1871.08,1869.41,1869.77,616216.0
1741761000,1869.81,1873.57,1869.81,1873.39,1349110.0
1741761060,1873.49,1873.89,1871.41,1871.61,1209686.0
1741761120,1871.61,1872.09,1870.12,1871.76,438102.0
1741761180,1871.68,1871.8,1870.22,1871.64,514058.0
1741761240,1871.64,1873.22,1871.04,1871.44,536934.0
1741761300,1871.47,1873.82,1871.05,1873.05,382446.0
1741761360,1872.99,1873.8,1871.97,1873.36,356880.0
1741761420,1873.36,1874.26,1872.91,1874.12,523750.0
1741761480,1874.12,1874.64,1872.3,1872.31,557296.0
1741761540,1872.31,1872.31,1869.12,1870.73,710170.0
1741761600,1870.69,1871.54,1869.61,1871.16,344724.0
1741761660,1871.16,1872.99,1870.61,1872.98,222364.0
1741761720,1872.99,1873.79,1870.39,1870.44,254030.0
1741761780,1870.45,1871.04,1869.76,1870.27,312262.0
1741761840,1870.27,1870.27,1867.51,1867.64,880280.0
1741761900,1867.64,1868.81,1861.11,1864.36,6211818.0
1741761960,1864.09,1864.59,1860.8,1860.8,2399932.0
1741762020,1860.69,1860.69,1852.51,1856.16,13215778.0
1741762080,1856.27,1858.51,1855.91,1857.26,1751124.0
1741762140,1857.14,1857.9,1854.86,1856.16,1904298.0
1741762200,1856.16,1856.69,1852.07,1856.59,2149074.0
1741762260,1856.7,1858.98,1856.26,1858.49,1639064.0
1741762320,1858.62,1860.72,1858.62,1860.04,1811722.0
1741762380,1860.15,1862.46,1859.39,1862.45,1543306.0
1741762440,1862.48,1862.67,1859.3,1859.76,1306356.0
1741762500,1859.7,1863.96,1858.16,1863.96,3565198.0
1741762560,1864.1,1866.57,1864.1,1866.51,3820328.0
1741762620,1866.49,1869.26,1865.69,1867.36,3008302.0
1741762680,1867.3,1872.09,1866.46,1871.8,2380194.0
1741762740,1871.86,1874.76,1871.18,1872.07,4833218.0
1741762800,1872.14,1873.51,1870.89,1872.2,2483330.0
1741762860,1872.2,1876.26,1872.2,1874.86,4472878.0
1741762920,1874.77,1879.76,1874.65,1878.72,9536986.0
1741762980,1878.66,1890.45,1877.14,1890.44,16635710.0
1741763040,1890.76,1892.26,1886.03,1887.14,7440436.0
1741763100,1887.09,1905.16,1886.87,1894.8,19143194.0
1741763160,1894.94,1901.08,1894.09,1897.68,6986610.0
1741763220,1897.87,1900.82,1893.91,1893.91,3799580.0
1741763280,1893.91,1894.15,1889.32,1892.1,9056306.0
1741763340,1892.16,1893.02,1890.53,1891.82,2823648.0
1741763400,1891.82,1895.14,1891.05,1893.35,4402158.0
1741763460,1893.76,1894.6,1888.29,1888.29,2669420.0
1741763520,1889.71,1896.46,1889.7,1892.39,3621010.0
1741763580,1892.39,1893.88,1888.32,1893.88,4064886.0
1741763640,1893.82,1895.44,1893.53,1895.09,3033748.0
1741763700,1895.15,1897.43,1893.62,1895.68,4081648.0
1741763760,1895.75,1896.76,1890.16,1892.15,2762432.0
1741763820,1892.16,1894.65,1889.33,1894.2,3340032.0
1741763880,1893.95,1896.32,1893.67,1895.01,2773304.0
1741763940,1895.01,1902.45,1894.82,1901.29,10429528.0
1741764000,1901.52,1907.76,1901.26,1907.62,10903228.0
1741764060,1907.76,1909.34,1902.78,1903.06,5531704.0
1741764120,1903.04,1904.53,1901.39,1901.9,2454372.0
1741764180,1902.03,1902.32,1898.47,1901.03,2695536.0
1741764240,1901.03,1901.36,1898.64,1899.79,1434358.0
1741764300,1899.75,1900.97,1896.93,1896.93,2392368.0
1741764360,1896.99,1901.24,1894.26,1900.63,4053672.0
1741764420,1900.44,1905.04,1899.89,1905.04,1956098.0
1741764480,1905.06,1912.89,1904.97,1910.41,7085986.0
1741764540,1910.24,1910.53,1906.62,1907.22,3228852.0
1741764600,1907.08,1910.0,1905.55,1909.98,1900080.0
1741764660,1910.05,1913.76,1908.15,1913.29,2582894.0
1741764720,1913.07,1914.08,1909.28,1912.49,3015852.0
1741764780,1912.45,1914.75,1911.92,1914.41,2931960.0
1741764840,1914.16,1915.55,1911.41,1911.7,4280986.0
1741764900,1911.85,1912.16,1909.09,1911.78,1842704.0
1741764960,1911.36,1912.21,1909.09,1909.3,1529276.0
1741765020,1909.15,1910.14,1907.41,1909.7,1705836.0
1741765080,1909.71,1913.31,1909.7,1913.31,1070016.0
1741765140,1913.25,1913.34,1909.05,1909.05,1695640.0
1741765200,1909.05,1909.34,1905.66,1906.16,2825610.0
1741765260,1906.66,1907.26,1903.42,1903.43,2716256.0
1741765320,1903.5,1906.48,1902.61,1906.48,2448102.0
1741765380,1906.47,1907.72,1902.2,1903.99,7287468.0
1741765440,1903.92,1906.89,1903.27,1906.16,1746342.0
1741765500,1906.53,1907.08,1903.36,1903.74,1823916.0
1741765560,1903.87,1904.22,1902.0,1902.04,2660738.0
1741765620,1902.06,1904.91,1901.77,1903.26,1641240.0
1741765680,1903.3,1908.88,1903.25,1908.32,1691866.0
1741765740,1908.05,1912.49,1906.65,1911.29,2876358.0
1741765800,1911.03,1911.66,1908.8,1910.7,3162948.0
1741765860,1910.42,1910.7,1906.46,1907.07,1552050.0
1741765920,1907.02,1911.49,1906.88,1909.9,1863628.0
1741765980,1909.91,1911.2,1908.16,1910.99,1852030.0
1741766040,1910.99,1914.55,1909.47,1914.41,2461554.0
1741766100,1914.36,1914.5,1911.01,1912.54,2079064.0
1741766160,1912.49,1912.95,1910.34,1911.53,1230996.0
1741766220,1911.53,1913.94,1910.53,1912.18,929412.0
1741766280,1912.07,1914.72,1910.99,1910.99,1232088.0
1741766340,1910.84,1911.41,1910.14,1910.47,1223752.0
1741766400,1910.53,1915.75,1909.89,1914.87,2201202.0
1741766460,1914.85,1915.76,1909.44,1910.06,1486148.0
1741766520,1910.34,1911.07,1908.01,1910.09,1843654.0
1741766580,1910.1,1915.64,1909.18,1915.34,1720928.0
1741766640,1915.05,1917.14,1913.27,1914.81,2269232.0
1741766700,1914.76,1915.4,1911.01,1911.39,1792778.0
1741766760,1911.39,1912.32,1910.16,1911.99,905106.0
1741766820,1911.99,1914.61,1911.99,1913.07,921052.0
1741766880,1913.07,1916.78,1912.9,1916.2,1358884.0
1741766940,1916.15,1918.26,1913.98,1916.24,2845734.0
1741767000,1916.26,1917.51,1914.91,1915.09,1590124.0
1741767060,1915.09,1918.59,1914.09,1917.3,1837722.0
1741767120,1917.25,1922.59,1917.25,1922.59,4611114.0
1741767180,1922.76,1925.41,1920.49,1922.21,7140732.0
1741767240,1922.19,1925.07,1920.67,1924.93,2763284.0
1741767300,1924.94,1926.57,1921.09,1921.09,4127038.0
1741767360,1920.96,1920.96,1871.57,1882.36,48449600.0
1741767420,1884.17,1897.86,1881.48,1897.86,29711920.0
1741767480,1898.0,1900.38,1887.67,1887.67,12942216.0
1741767540,1888.66,1896.52,1887.75,1892.68,6182406.0
1741767600,1892.7,1899.93,1892.7,1896.41,6153542.0
1741767660,1896.79,1899.08,1896.28,1898.31,2158626.0
1741767720,1898.22,1898.55,1894.37,1895.34,3904808.0
1741767780,1894.8,1894.8,1883.93,1888.64,11058538.0
1741767840,1888.36,1897.17,1886.16,1896.06,11197180.0
1741767900,1896.01,1904.85,1895.05,1902.87,12152830.0
1741767960,1902.64,1905.55,1901.57,1905.55,6435826.0
1741768020,1905.41,1914.11,1905.05,1913.95,15024870.0
1741768080,1913.26,1913.4,1908.06,1908.77,4908730.0
1741768140,1908.75,1914.2,1908.41,1913.89,7716598.0
1741768200,1913.99,1916.94,1911.89,1911.89,5020628.0
1741768260,1911.85,1913.86,1908.89,1912.78,3429590.0
1741768320,1913.33,1915.69,1909.24,1915.35,4545146.0
1741768380,1915.28,1918.39,1913.38,1916.21,4447184.0
1741768440,1916.16,1917.99,1914.72,1916.72,2623340.0
1741768500,1917.49,1920.73,1917.49,1918.91,5416734.0
1741768560,1918.85,1922.91,1918.22,1920.36,5184292.0
1741768620,1920.32,1928.78,1919.89,1922.8,12851258.0
1741768680,1922.32,1926.26,1919.3,1919.86,5477512.0
1741768740,1919.8,1923.53,1919.29,1922.28,1834006.0
1741768800,1922.71,1924.82,1920.22,1922.03,2054974.0
1741768860,1922.03,1923.78,1920.86,1921.78,1101608.0
1741768920,1921.83,1922.28,1918.66,1918.77,2170544.0
1741768980,1918.96,1921.89,1917.8,1920.86,2239020.0
1741769040,1920.93,1924.39,1920.82,1924.39,1556542.0
1741769100,1924.57,1927.98,1923.2,1923.2,3942650.0
1741769160,1923.21,1928.04,1923.21,1928.04,1661242.0
1741769220,1928.24,1930.41,1926.25,1927.72,5302468.0
1741769280,1927.79,1930.74,1927.52,1929.51,2124152.0
1741769340,1929.77,1931.74,1927.76,1929.42,2491710.0
1741769400,1929.49,1932.76,1928.34,1932.25,1571160.0
1741769460,1933.26,1934.76,1928.11,1928.5,5364964.0
1741769520,1928.51,1932.99,1927.78,1931.93,2284090.0
1741769580,1931.88,1933.41,1930.22,1930.93,1704218.0
1741769640,1931.26,1933.55,1928.38,1928.8,2639212.0
1741769700,1928.78,1931.59,1928.78,1930.01,1793120.0
1741769760,1930.01,1930.01,1928.01,1928.84,1116092.0
1741769820,1928.9,1930.89,1928.9,1929.61,1813980.0
1741769880,1929.61,1930.17,1928.64,1930.17,1009718.0
1741769940,1930.16,1930.16,1927.14,1927.41,1829176.0
1741770000,1927.41,1929.84,1926.57,1929.8,3838774.0
1741770060,1930.93,1935.09,1930.93,1934.7,3319874.0
1741770120,1935.26,1942.42,1935.24,1942.28,8330272.0
1741770180,1942.5,1949.81,1937.99,1948.14,11963130.0
1741770240,1947.93,1952.43,1946.14,1951.64,6398456.0
1741770300,1950.87,1955.09,1946.87,1951.95,10041456.0
1741770360,1951.76,1954.55,1948.9,1950.95,8523336.0
1741770420,1950.48,1950.63,1934.6,1935.12,17184884.0
1741770480,1935.97,1936.38,1906.44,1920.79,54015614.0
1741770540,1921.56,1924.28,1916.31,1918.3,17293930.0
1741770600,1918.05,1918.2,1891.49,1907.77,32792208.0
1741770660,1907.86,1909.57,1900.55,1909.47,8830296.0
1741770720,1909.41,1911.99,1908.2,1911.99,5777754.0
1741770780,1911.92,1913.06,1911.01,1911.59,4069382.0
1741770840,1911.6,1913.71,1911.01,1913.25,2621874.0
1741770900,1913.25,1915.59,1909.41,1909.41,4514026.0
1741770960,1909.88,1910.91,1904.7,1904.7,5573866.0
1741771020,1904.47,1907.51,1904.47,1905.3,3821194.0
1741771080,1905.59,1913.27,1905.35,1912.24,10530830.0
1741771140,1911.68,1911.76,1896.53,1897.65,8929476.0
1741771200,1897.99,1898.65,1889.71,1892.24,12495592.0
1741771260,1892.32,1895.31,1888.75,1892.45,8195332.0
1741771320,1892.75,1893.27,1886.63,1892.12,6815374.0
1741771380,1891.74,1891.74,1886.37,1886.47,4093128.0
1741771440,1886.44,1890.34,1882.09,1884.12,7890996.0
1741771500,1883.4,1887.74,1882.8,1885.62,3940838.0
1741771560,1885.65,1888.59,1883.9,1887.88,9744002.0
1741771620,1887.92,1891.15,1886.6,1887.45,10853382.0
1741771680,1887.74,1889.17,1883.21,1885.01,5798086.0
1741771740,1885.0,1885.82,1877.35,1878.65,16426198.0
1741771800,1878.67,1885.64,1878.39,1885.33,11526936.0
1741771860,1885.31,1889.14,1882.05,1885.32,12150058.0
1741771920,1885.34,1891.74,1882.76,1891.47,6749060.0
1741771980,1891.52,1896.86,1889.54,1894.34,7340548.0
1741772040,1894.26,1897.22,1891.78,1897.22,4377078.0
1741772100,1897.16,1899.1,1894.24,1895.26,6755428.0
1741772160,1895.53,1896.55,1893.29,1894.05,1617132.0
1741772220,1894.14,1894.3,1890.01,1893.53,3051030.0
1741772280,1893.47,1894.13,1891.11,1893.82,6124828.0
1741772340,1893.69,1896.73,1893.69,1896.73,955788.0
1741772400,1896.71,1899.39,1896.71,1896.72,2918210.0
1741772460,1896.82,1896.82,1894.86,1895.45,2542380.0
1741772520,1895.41,1895.77,1893.47,1894.14,1023062.0
1741772580,1894.14,1896.82,1892.95,1895.64,1524150.0
1741772640,1895.64,1900.54,1895.37,1898.16,3608262.0
1741772700,1898.09,1898.65,1895.83,1896.53,1524376.0
1741772760,1896.55,1897.32,1894.36,1894.95,1241422.0
1741772820,1894.95,1896.42,1894.38,1894.39,626464.0
1741772880,1894.34,1897.55,1893.53,1897.29,838584.0
1741772940,1897.28,1900.26,1897.27,1899.45,1740736.0
1741773000,1899.39,1899.89,1896.83,1896.93,1128336.0
1741773060,1896.93,1896.93,1890.02,1892.49,2227512.0
1741773120,1892.48,1893.03,1890.01,1892.92,1538858.0
1741773180,1892.91,1894.43,1892.8,1894.03,612516.0
1741773240,1894.1,1895.97,1894.1,1894.86,524940.0
1741773300,1894.88,1897.39,1894.86,1895.47,2979432.0
1741773360,1895.45,1896.91,1895.07,1895.53,747356.0
1741773420,1895.48,1895.48,1890.67,1891.61,1087350.0
1741773480,1891.61,1893.16,1890.2,1890.81,1781270.0
1741773540,1890.81,1893.98,1890.61,1893.35,930056.0
1741773600,1893.39,1894.78,1892.14,1892.14,793292.0
1741773660,1892.14,1895.05,1892.14,1894.49,760962.0
1741773720,1894.49,1899.58,1894.43,1898.49,1580332.0
1741773780,1898.48,1898.48,1893.64,1893.76,1466244.0
1741773840,1893.71,1894.86,1890.79,1890.79,1930102.0
1741773900,1890.79,1891.95,1888.82,1890.26,1821290.0
1741773960,1890.37,1890.62,1889.11,1890.03,902246.0
1741774020,1890.03,1890.03,1887.85,1889.14,1454722.0
1741774080,1888.92,1889.0,1886.57,1887.57,1378072.0
1741774140,1887.57,1887.57,1883.54,1885.39,3838070.0
1741774200,1885.33,1888.38,1883.88,1887.59,4552782.0
1741774260,1887.64,1889.97,1887.64,1889.42,827282.0
1741774320,1889.47,1889.97,1887.31,1887.72,1344612.0
1741774380,1887.67,1892.22,1887.24,1890.96,3273862.0
1741774440,1890.96,1891.69,1890.54,1891.11,468482.0
1741774500,1891.1,1891.67,1888.72,1888.72,492230.0
1741774560,1888.73,1888.73,1886.11,1886.38,817500.0
1741774620,1886.38,1886.5,1883.22,1884.16,2546734.0
1741774680,1884.16,1887.28,1883.51,1886.45,1328946.0
1741774740,1886.51,1889.47,1886.45,1887.18,826304.0
1741774800,1887.17,1888.99,1885.62,1886.48,631050.0
1741774860,1886.46,1889.0,1886.46,1888.57,774162.0
1741774920,1888.57,1890.69,1888.57,1889.88,976652.0
1741774980,1889.94,1890.0,1888.46,1889.64,942010.0
1741775040,1889.57,1890.77,1889.18,1890.14,660454.0
1741775100,1890.14,1893.13,1890.14,1891.22,1169154.0
1741775160,1891.07,1896.99,1889.28,1892.18,18106430.0
1741775220,1892.59,1893.54,1887.41,1890.55,3149424.0
1741775280,1890.55,1892.91,1890.01,1892.89,959588.0
1741775340,1892.89,1894.86,1892.65,1893.14,1092364.0
1741775400,1893.11,1895.67,1891.59,1893.16,1107658.0
1741775460,1893.09,1894.68,1892.01,1892.99,933114.0
1741775520,1892.99,1893.06,1884.98,1885.26,1603788.0
1741775580,1885.47,1888.39,1884.35,1888.08,2591656.0
1741775640,1888.15,1890.54,1888.15,1889.02,581766.0
1741775700,1889.02,1892.39,1888.98,1891.92,1119996.0
1741775760,1891.87,1891.92,1887.3,1888.39,487574.0
1741775820,1888.39,1889.55,1887.65,1889.55,527802.0
1741775880,1889.53,1891.18,1889.03,1890.55,578346.0
1741775940,1890.6,1893.12,1890.6,1892.24,641288.0
1741776000,1892.24,1892.39,1890.0,1890.06,394902.0
1741776060,1890.54,1892.18,1889.72,1890.24,496230.0
1741776120,1890.25,1890.43,1889.04,1889.78,289800.0
1741776180,1889.78,1889.84,1888.02,1888.28,488296.0
1741776240,1888.07,1892.34,1888.07,1892.34,320908.0
1741776300,1892.5,1896.13,1892.37,1895.86,2098886.0
1741776360,1895.86,1896.99,1895.51,1896.2,2293826.0
1741776420,1896.2,1896.74,1894.63,1895.54,851610.0
1741776480,1895.44,1900.16,1895.3,1896.97,3984660.0
1741776540,1896.98,1898.68,1896.82,1898.36,961220.0
1741776600,1898.36,1899.57,1897.35,1898.04,1026412.0
1741776660,1898.03,1898.83,1897.37,1897.47,810870.0
1741776720,1897.47,1899.71,1896.65,1896.65,662724.0
1741776780,1896.66,1897.79,1896.47,1897.26,419866.0
1741776840,1897.26,1898.1,1896.89,1898.09,363496.0
1741776900,1898.14,1898.82,1896.72,1897.94,396410.0
1741776960,1897.95,1900.95,1897.82,1900.12,1215494.0
1741777020,1900.24,1900.53,1899.01,1899.44,570888.0
1741777080,1899.51,1900.07,1898.01,1898.02,383950.0
1741777140,1898.59,1899.54,1898.39,1899.43,271048.0
1741777200,1899.43,1901.26,1899.43,1900.52,945116.0
1741777260,1900.8,1906.14,1899.86,1904.98,7526454.0
1741777320,1905.05,1905.9,1902.41,1902.41,1957254.0
1741777380,1902.32,1905.18,1902.11,1905.04,1023064.0
1741777440,1905.03,1908.81,1904.76,1908.24,2533178.0
1741777500,1908.2,1908.47,1904.34,1904.52,2157516.0
1741777560,1904.52,1904.67,1902.47,1903.39,1543344.0
1741777620,1903.33,1905.52,1903.25,1905.31,596092.0
1741777680,1905.32,1907.74,1905.32,1906.98,1298690.0
1741777740,1906.96,1907.63,1905.33,1905.33,714310.0
1741777800,1905.46,1907.0,1905.33,1906.15,1311018.0
1741777860,1906.39,1909.16,1905.74,1908.12,994154.0
1741777920,1908.02,1911.18,1908.02,1910.91,2965580.0
1741777980,1910.91,1913.08,1908.89,1909.17,2765006.0
1741778040,1909.06,1912.72,1908.92,1912.2,1186610.0
1741778100,1912.14,1913.52,1911.62,1911.62,1240062.0
1741778160,1911.69,1911.69,1909.13,1909.64,1201112.0
1741778220,1909.94,1910.31,1908.95,1909.14,633812.0
1741778280,1909.09,1912.05,1908.79,1912.01,889162.0
1741778340,1911.89,1914.03,1911.89,1913.64,1884520.0
1741778400,1913.68,1913.68,1910.41,1910.47,892122.0
1741778460,1910.78,1913.72,1910.6,1913.72,2670046.0
1741778520,1913.72,1914.64,1912.73,1913.72,957912.0
1741778580,1913.72,1914.05,1912.73,1913.08,754948.0
1741778640,1913.07,1913.25,1911.09,1911.8,443892.0
1741778700,1911.92,1912.17,1910.75,1911.82,541334.0
1741778760,1911.78,1911.78,1907.4,1907.42,2163462.0
1741778820,1907.41,1911.59,1906.96,1910.34,1735510.0
1741778880,1910.34,1910.86,1909.37,1910.78,420102.0
1741778940,1910.82,1910.89,1910.09,1910.45,318252.0
1741779000,1910.45,1910.45,1907.02,1907.89,1327422.0
1741779060,1907.94,1909.99,1907.93,1909.96,668298.0
1741779120,1909.94,1911.48,1908.95,1911.47,1714496.0
1741779180,1911.41,1912.84,1910.5,1912.29,679884.0
1741779240,1912.35,1912.86,1911.08,1911.78,858758.0
1741779300,1911.83,1911.83,1908.47,1908.47,896498.0
1741779360,1908.47,1908.64,1906.09,1906.39,2299336.0
1741779420,1906.39,1910.22,1906.05,1910.03,2813314.0
1741779480,1909.63,1909.63,1907.2,1907.78,732356.0
1741779540,1907.72,1909.68,1907.48,1907.51,927818.0
1741779600,1907.55,1908.92,1906.47,1908.76,477186.0
1741779660,1908.76,1910.89,1908.76,1909.66,665434.0
1741779720,1909.66,1910.72,1908.74,1908.75,375090.0
1741779780,1908.74,1909.59,1908.32,1908.8,396044.0
1741779840,1909.1,1909.34,1907.59,1907.88,317860.0
1741779900,1907.9,1908.88,1906.91,1907.05,427910.0
1741779960,1907.05,1907.68,1905.45,1906.42,1207204.0
1741780020,1906.46,1908.81,1906.2,1908.81,263132.0
1741780080,1908.82,1909.28,1908.43,1908.85,320566.0
1741780140,1908.8,1908.97,1907.3,1907.61,281556.0
1741780200,1907.61,1908.74,1907.44,1908.72,307750.0
1741780260,1908.72,1912.05,1908.56,1911.99,1697848.0
1741780320,1911.94,1912.23,1910.77,1911.12,397164.0
1741780380,1911.14,1911.44,1910.74,1911.22,545270.0
1741780440,1911.27,1913.39,1911.27,1911.79,848822.0
1741780500,1911.92,1914.22,1911.91,1913.28,1404130.0
1741780560,1913.41,1916.93,1913.11,1915.43,4808320.0
1741780620,1915.43,1917.48,1914.6,1915.95,1940764.0
1741780680,1915.95,1918.54,1915.7,1917.83,2106304.0
1741780740,1917.84,1918.24,1914.91,1915.82,1675352.0
1741780800,1915.82,1917.41,1915.01,1916.11,1503924.0
1741780860,1916.06,1917.34,1915.25,1916.49,919740.0
1741780920,1916.49,1919.29,1916.49,1917.78,1355122.0
1741780980,1917.72,1918.2,1914.01,1914.75,3861650.0
1741781040,1914.84,1916.88,1914.67,1916.72,1589226.0
1741781100,1916.49,1916.69,1914.55,1915.03,1296586.0
1741781160,1915.1,1921.45,1915.01,1920.32,3739696.0
1741781220,1920.13,1920.13,1915.97,1916.83,1224436.0
1741781280,1916.57,1916.59,1913.45,1913.45,1770064.0
1741781340,1913.45,1913.68,1910.61,1911.84,2733924.0
1741781400,1911.74,1911.74,1907.19,1909.64,4950410.0
1741781460,1909.61,1911.26,1909.03,1910.57,1634616.0
1741781520,1910.57,1911.99,1910.41,1911.99,1038406.0
1741781580,1911.94,1912.99,1911.29,1911.47,642036.0
1741781640,1911.52,1914.24,1910.63,1910.66,928734.0
1741781700,1910.61,1914.41,1910.53,1914.27,911190.0
1741781760,1914.28,1916.43,1914.27,1915.41,2336574.0
1741781820,1915.58,1917.41,1915.17,1916.38,955202.0
1741781880,1916.52,1917.23,1914.15,1914.75,935230.0
1741781940,1914.8,1916.75,1914.24,1914.34,2608614.0
1741782000,1914.37,1915.5,1913.95,1914.99,686446.0
1741782060,1914.98,1916.7,1914.39,1915.48,605358.0
1741782120,1915.56,1918.55,1914.01,1917.94,998890.0
1741782180,1917.94,1920.25,1917.94,1918.84,2594354.0
1741782240,1918.88,1918.88,1914.7,1914.97,1258992.0
1741782300,1915.2,1915.2,1911.05,1911.63,2409754.0
1741782360,1911.92,1914.68,1911.65,1913.2,1469674.0
1741782420,1913.21,1913.84,1910.51,1910.51,2057988.0
1741782480,1910.6,1911.8,1910.36,1911.29,948900.0
1741782540,1911.49,1928.66,1911.49,1922.8,9940800.0
1741782600,1923.65,1946.73,1923.65,1937.17,44124908.0
1741782660,1938.31,1943.77,1930.78,1939.03,20820630.0
1741782720,1939.46,1940.94,1932.58,1936.39,8649298.0
1741782780,1936.39,1937.8,1927.93,1930.26,7457688.0
1741782840,1929.64,1929.88,1920.59,1925.56,10304730.0
1741782900,1925.76,1931.14,1925.4,1930.07,4837894.0
1741782960,1930.14,1935.89,1929.33,1929.49,5461482.0
1741783020,1929.46,1932.07,1925.96,1926.1,3165440.0
1741783080,1926.27,1929.47,1921.57,1921.66,4499772.0
1741783140,1921.71,1923.54,1915.91,1916.41,6625336.0
1741783200,1916.46,1921.28,1915.24,1917.43,5425680.0
1741783260,1917.51,1926.41,1917.51,1926.41,3101228.0
1741783320,1926.41,1928.61,1924.55,1926.25,2865420.0
1741783380,1926.02,1926.67,1920.92,1923.39,2451122.0
1741783440,1923.34,1923.34,1919.65,1919.97,1300938.0
1741783500,1919.73,1921.74,1911.33,1916.8,6059610.0
1741783560,1916.77,1918.93,1916.22,1917.06,3496836.0
1741783620,1916.95,1918.76,1915.59,1916.25,3044264.0
1741783680,1916.24,1918.92,1915.53,1917.25,3336012.0
1741783740,1917.25,1917.39,1915.16,1915.7,1501884.0
1741783800,1915.89,1922.2,1915.89,1919.49,2839616.0
1741783860,1919.21,1924.41,1919.07,1924.41,3562588.0
1741783920,1924.41,1925.14,1922.68,1923.34,2045560.0
1741783980,1923.38,1923.38,1917.66,1922.13,1529932.0
1741784040,1922.2,1923.52,1921.76,1922.34,1477114.0
1741784100,1922.28,1924.76,1922.28,1924.0,1026396.0
1741784160,1923.99,1927.01,1923.46,1927.01,1191132.0
1741784220,1926.95,1927.39,1924.62,1925.89,1103528.0
1741784280,1925.8,1928.9,1924.16,1928.7,1379990.0
1741784340,1928.74,1930.39,1927.95,1928.03,2430806.0
1741784400,1928.34,1931.28,1928.04,1930.38,2401856.0
1741784460,1929.97,1930.99,1926.08,1927.62,1914874.0
1741784520,1927.62,1928.53,1922.16,1922.84,3221374.0
1741784580,1922.87,1925.4,1920.37,1925.4,2400106.0
1741784640,1924.96,1925.57,1922.95,1923.64,646960.0
1741784700,1923.24,1923.64,1921.01,1922.73,1372590.0
1741784760,1922.8,1923.18,1918.86,1918.86,1972436.0
1741784820,1918.86,1921.8,1918.32,1920.6,1122660.0
1741784880,1920.72,1923.61,1920.41,1920.41,843830.0
1741784940,1920.38,1921.05,1918.8,1920.7,1395266.0
1741785000,1920.66,1921.66,1917.16,1918.55,1052844.0
1741785060,1918.62,1920.36,1917.01,1917.01,1176490.0
1741785120,1917.01,1918.8,1915.68,1918.72,4654252.0
1741785180,1918.92,1919.56,1917.11,1917.55,856236.0
1741785240,1917.88,1920.62,1917.7,1919.55,1270762.0
1741785300,1919.5,1920.12,1915.2,1915.74,1752184.0
1741785360,1915.93,1916.05,1913.07,1913.87,2795872.0
1741785420,1913.75,1915.89,1912.06,1913.56,3093154.0
1741785480,1913.56,1915.1,1907.3,1909.99,6515020.0
1741785540,1909.96,1910.76,1907.97,1910.4,3147388.0
1741785600,1910.37,1912.22,1907.01,1909.1,2311946.0
1741785660,1909.09,1909.1,1901.31,1904.71,6539052.0
1741785720,1904.71,1908.64,1903.21,1906.61,2799498.0
1741785780,1906.6,1906.6,1902.04,1903.07,2642498.0
1741785840,1903.03,1905.45,1902.55,1902.55,3979240.0
1741785900,1903.45,1904.83,1901.21,1902.82,4391324.0
1741785960,1902.89,1904.93,1902.1,1903.82,1573970.0
1741786020,1903.82,1908.55,1903.78,1908.43,1801496.0
1741786080,1908.39,1908.39,1903.0,1903.01,1381166.0
1741786140,1903.05,1907.49,1901.72,1907.47,1204336.0
1741786200,1907.57,1908.84,1904.0,1905.96,2166064.0
1741786260,1906.15,1911.39,1906.01,1909.29,4450756.0
1741786320,1909.48,1911.3,1903.66,1907.75,2668960.0
1741786380,1907.55,1911.52,1907.42,1908.82,2115018.0
1741786440,1908.9,1911.76,1907.41,1907.57,1627398.0
1741786500,1908.13,1911.66,1907.09,1907.09,2125212.0
1741786560,1906.97,1906.97,1901.3,1903.89,4986152.0
1741786620,1903.83,1905.36,1891.0,1891.9,11997216.0
1741786680,1890.87,1896.65,1887.02,1895.53,9610958.0
1741786740,1895.79,1899.22,1894.89,1897.63,3192108.0
1741786800,1898.46,1900.61,1893.34,1899.26,4928576.0
1741786860,1899.17,1903.62,1897.9,1903.62,5372344.0
1741786920,1903.58,1905.64,1901.26,1901.76,5418962.0
1741786980,1902.0,1903.5,1899.32,1901.57,1928734.0
1741787040,1901.25,1901.32,1897.8,1899.64,1833548.0
1741787100,1899.93,1904.32,1899.61,1903.67,1814574.0
1741787160,1904.1,1904.62,1899.76,1901.58,1702912.0
1741787220,1901.58,1901.58,1897.93,1897.93,1231804.0
1741787280,1897.78,1897.78,1890.95,1892.64,3704914.0
1741787340,1892.22,1892.82,1888.05,1891.51,4048084.0
1741787400,1891.47,1898.11,1891.47,1896.78,2661828.0
1741787460,1896.9,1897.61,1892.98,1894.51,2080222.0
1741787520,1894.4,1899.04,1891.15,1892.68,3883900.0
1741787580,1892.68,1894.62,1890.01,1891.0,3701306.0
1741787640,1890.92,1891.16,1884.16,1884.84,4689272.0
1741787700,1884.85,1887.76,1881.95,1883.24,8554762.0
1741787760,1883.44,1884.13,1877.62,1879.5,10871280.0
1741787820,1879.67,1883.96,1878.93,1883.96,3646666.0
1741787880,1883.96,1886.59,1883.75,1885.41,2278620.0
1741787940,1885.47,1887.29,1885.41,1886.3,3067054.0
1741788000,1886.22,1887.86,1883.18,1885.08,4223222.0
1741788060,1885.19,1889.14,1883.86,1885.51,2823210.0
1741788120,1885.8,1889.09,1884.39,1884.57,3603464.0
1741788180,1884.51,1886.61,1878.86,1885.11,4649584.0
1741788240,1885.02,1891.84,1884.2,1891.56,3875206.0
1741788300,1891.16,1894.07,1891.05,1892.22,4734672.0
1741788360,1892.22,1894.7,1892.07,1892.41,2014136.0
1741788420,1892.45,1894.8,1889.72,1889.72,3435992.0
1741788480,1889.72,1892.61,1888.24,1892.31,1179124.0
1741788540,1892.21,1892.68,1889.49,1891.39,930804.0
1741788600,1891.44,1894.24,1889.84,1893.3,1220588.0
1741788660,1893.22,1893.3,1886.51,1887.4,2674704.0
1741788720,1887.1,1888.35,1882.68,1883.74,3647654.0
1741788780,1883.7,1884.95,1881.49,1882.81,1953454.0
1741788840,1882.75,1883.78,1878.2,1879.92,3231136.0
1741788900,1879.59,1881.01,1875.1,1880.17,7321300.0
1741788960,1880.16,1880.16,1875.09,1879.45,3608332.0
1741789020,1879.63,1879.63,1876.73,1879.01,1908430.0
1741789080,1879.08,1883.06,1877.86,1882.97,3089884.0
1741789140,1882.97,1885.84,1882.03,1884.98,2495384.0
1741789200,1884.77,1887.68,1884.67,1887.07,2332336.0
1741789260,1887.0,1888.51,1884.51,1885.12,2594448.0
1741789320,1885.05,1887.69,1883.3,1883.59,838288.0
1741789380,1883.62,1884.14,1879.07,1880.76,2018434.0
1741789440,1880.7,1882.86,1879.8,1881.06,969622.0
1741789500,1881.23,1881.71,1880.02,1880.2,1021368.0
1741789560,1879.76,1881.39,1878.89,1880.84,1507784.0
1741789620,1880.82,1884.03,1880.47,1881.03,1526194.0
1741789680,1880.91,1882.71,1876.41,1879.41,1759116.0
1741789740,1879.47,1879.47,1876.41,1876.62,1356410.0
1741789800,1876.7,1881.3,1874.46,1877.7,3699970.0
1741789860,1877.69,1878.55,1871.0,1871.0,3647156.0
1741789920,1870.57,1871.27,1859.04,1863.93,18583956.0
1741789980,1864.23,1866.01,1860.23,1861.06,5897568.0
1741790040,1861.43,1861.44,1855.24,1860.98,8798312.0
1741790100,1860.89,1863.35,1857.84,1862.42,9107604.0
1741790160,1862.39,1863.44,1860.08,1862.45,3169378.0
1741790220,1862.19,1862.19,1857.3,1861.35,4911570.0
1741790280,1862.01,1863.83,1860.66,1863.82,1693016.0
1741790340,1863.9,1863.9,1858.97,1859.75,3131226.0
1741790400,1859.52,1861.68,1858.2,1859.63,3714422.0
1741790460,1860.24,1861.7,1855.22,1858.55,4398988.0
1741790520,1858.61,1862.36,1857.12,1860.96,7254330.0
1741790580,1861.04,1863.65,1859.35,1862.08,2770484.0
1741790640,1862.21,1863.26,1860.75,1862.68,1451064.0
1741790700,1862.85,1865.68,1862.07,1864.15,5153060.0
1741790760,1864.13,1864.16,1856.25,1857.0,2297002.0
1741790820,1857.29,1861.94,1857.29,1861.23,1523058.0
1741790880,1861.22,1861.22,1857.38,1858.46,1432780.0
1741790940,1858.62,1860.33,1856.16,1860.33,1693946.0
1741791000,1860.52,1861.94,1858.55,1861.84,1249838.0
1741791060,1861.71,1862.47,1858.97,1859.34,1637814.0
1741791120,1859.22,1861.4,1858.39,1861.05,901994.0
1741791180,1861.03,1865.96,1861.03,1865.22,2541534.0
1741791240,1865.12,1868.53,1864.01,1867.27,3937328.0
1741791300,1867.27,1867.27,1863.13,1863.51,2473122.0
1741791360,1863.34,1863.45,1859.96,1861.58,1387110.0
1741791420,1861.59,1862.51,1860.24,1860.9,996502.0
1741791480,1860.32,1861.94,1859.72,1861.94,1071822.0
1741791540,1861.99,1862.12,1859.22,1859.85,1620436.0
1741791600,1860.12,1863.05,1859.76,1862.91,2353056.0
1741791660,1862.95,1863.8,1859.56,1859.84,2432526.0
1741791720,1859.8,1859.8,1846.18,1851.75,14573960.0
1741791780,1851.3,1856.99,1850.8,1856.34,4922324.0
1741791840,1856.39,1856.39,1853.01,1854.54,2105942.0
1741791900,1854.49,1854.49,1846.32,1849.32,7221936.0
1741791960,1849.47,1850.61,1841.97,1844.65,8540504.0
1741792020,1844.57,1846.17,1834.99,1835.57,13578822.0
1741792080,1834.3,1839.99,1829.41,1839.79,16136724.0
1741792140,1839.96,1844.89,1838.61,1844.7,4947820.0
1741792200,1844.73,1846.08,1837.01,1837.36,4337720.0
1741792260,1837.28,1841.72,1837.0,1841.72,2989498.0
1741792320,1841.33,1846.49,1840.32,1840.8,3405596.0
1741792380,1840.75,1841.97,1839.46,1841.45,2242536.0
1741792440,1841.57,1843.03,1840.28,1840.64,1259904.0
1741792500,1840.64,1843.84,1836.49,1843.79,3477882.0
1741792560,1843.84,1843.84,1839.7,1842.45,3390758.0
1741792620,1842.45,1844.7,1841.34,1844.3,3345422.0
1741792680,1844.42,1848.42,1844.12,1845.72,8525612.0
1741792740,1845.7,1847.79,1844.18,1844.18,6011810.0
1741792800,1844.42,1845.69,1842.53,1844.34,1504984.0
1741792860,1844.15,1844.88,1841.99,1843.74,1019350.0
1741792920,1843.79,1844.24,1841.7,1841.9,1504204.0
1741792980,1842.39,1847.12,1841.86,1845.86,3854396.0
1741793040,1845.36,1847.3,1843.34,1845.55,2323336.0
1741793100,1845.86,1847.32,1843.98,1846.07,1511308.0
1741793160,1846.07,1852.47,1846.07,1852.47,5580220.0
1741793220,1852.34,1853.55,1849.14,1849.86,3069994.0
1741793280,1850.03,1851.84,1849.09,1850.56,1831752.0
1741793340,1850.17,1851.24,1849.53,1850.38,1197824.0
1741793400,1850.74,1853.53,1849.56,1853.53,2369422.0
1741793460,1853.72,1854.88,1851.76,1854.53,3336066.0
1741793520,1854.44,1860.74,1853.78,1857.37,11664246.0
1741793580,1857.14,1858.09,1853.32,1855.7,6941474.0
1741793640,1855.72,1856.3,1852.78,1852.78,2895140.0
1741793700,1852.86,1852.86,1851.2,1852.07,2626428.0
1741793760,1852.06,1852.32,1850.94,1852.32,1778808.0
1741793820,1851.78,1852.99,1851.05,1851.97,1306534.0
1741793880,1851.57,1855.76,1851.35,1855.32,2758610.0
1741793940,1855.34,1856.78,1853.77,1854.23,1354580.0
1741794000,1854.22,1854.35,1851.91,1853.02,1161474.0
1741794060,1852.64,1854.07,1850.75,1852.07,3354982.0
1741794120,1852.07,1853.45,1851.45,1852.6,582384.0
1741794180,1852.61,1856.89,1852.6,1856.82,2164980.0
1741794240,1856.89,1858.55,1854.82,1855.07,2117720.0
1741794300,1855.13,1855.78,1852.1,1855.78,2903068.0
1741794360,1855.53,1861.29,1855.53,1860.45,4644700.0
1741794420,1860.7,1864.72,1859.38,1862.58,5075526.0
1741794480,1862.55,1864.99,1861.9,1864.93,3386864.0
1741794540,1865.06,1866.57,1864.01,1866.41,2465250.0
1741794600,1866.28,1866.47,1862.57,1863.47,2244068.0
1741794660,1863.57,1864.14,1862.52,1862.76,1740486.0
1741794720,1862.83,1865.47,1862.82,1865.32,1511180.0
1741794780,1865.85,1866.49,1864.11,1865.93,965328.0
1741794840,1865.88,1867.58,1865.5,1867.29,1184740.0
1741794900,1867.29,1867.61,1864.68,1864.89,1756528.0
1741794960,1864.84,1864.89,1861.5,1861.82,1723378.0
1741795020,1861.82,1864.38,1859.2,1864.38,2360468.0
1741795080,1864.68,1869.26,1863.82,1868.39,3454490.0
1741795140,1868.65,1869.84,1867.51,1868.64,2389744.0
1741795200,1868.6,1868.6,1866.09,1867.58,1631784.0
1741795260,1867.6,1870.72,1866.0,1870.15,3366322.0
1741795320,1869.93,1872.15,1869.44,1872.15,2374300.0
1741795380,1872.0,1872.32,1869.79,1869.79,2498340.0
1741795440,1869.41,1871.49,1868.14,1871.45,1626520.0
1741795500,1871.49,1875.93,1871.49,1874.61,4551694.0
1741795560,1874.65,1875.74,1872.49,1872.62,1964690.0
1741795620,1872.58,1873.21,1869.78,1870.97,2144248.0
1741795680,1870.97,1872.79,1870.28,1871.61,1551098.0
1741795740,1872.05,1876.14,1872.05,1875.14,3138306.0
1741795800,1874.69,1879.99,1873.68,1878.2,7015486.0
1741795860,1878.3,1880.73,1875.77,1878.8,3857116.0
1741795920,1878.57,1879.2,1875.22,1877.49,1460662.0
1741795980,1877.45,1878.91,1875.41,1878.91,1269574.0
1741796040,1878.97,1881.66,1878.97,1879.62,1520582.0
1741796100,1879.86,1883.39,1878.76,1879.32,1814614.0
1741796160,1879.07,1881.3,1877.06,1877.2,1939114.0
1741796220,1877.25,1878.15,1874.53,1874.78,1671420.0
1741796280,1874.66,1874.66,1869.09,1871.97,4581324.0
1741796340,1871.94,1874.57,1870.65,1874.19,1964302.0
1741796400,1874.2,1875.41,1872.82,1872.83,1703914.0
1741796460,1872.83,1872.84,1869.88,1870.36,1441610.0
1741796520,1870.4,1872.33,1868.11,1869.03,1957734.0
1741796580,1869.05,1870.5,1867.69,1869.75,1495958.0
1741796640,1869.64,1869.8,1868.03,1869.01,878242.0
1741796700,1868.76,1868.76,1865.28,1865.42,1761220.0
1741796760,1865.4,1865.78,1862.28,1865.34,3440790.0
1741796820,1865.3,1867.82,1864.53,1865.89,1964804.0
1741796880,1865.96,1868.26,1865.96,1867.62,1103408.0
1741796940,1867.57,1867.57,1864.47,1864.93,1777198.0
1741797000,1864.98,1866.92,1864.76,1866.22,1200594.0
1741797060,1866.37,1867.68,1863.03,1863.04,1265976.0
1741797120,1862.71,1867.74,1862.62,1867.48,1512990.0
1741797180,1867.48,1872.38,1867.48,1871.62,1923760.0
1741797240,1871.95,1876.95,1871.75,1876.56,2277338.0
1741797300,1876.99,1877.96,1875.09,1875.7,1289502.0
1741797360,1875.66,1879.2,1875.18,1878.22,1274058.0
1741797420,1878.44,1879.38,1877.3,1877.32,926546.0
1741797480,1877.32,1879.18,1876.16,1876.16,863584.0
1741797540,1876.16,1876.49,1873.36,1873.94,1134444.0
1741797600,1874.07,1874.21,1872.39,1873.41,877200.0
1741797660,1873.41,1874.07,1868.82,1869.34,1995182.0
1741797720,1869.57,1869.76,1867.2,1868.97,1855338.0
1741797780,1869.09,1870.97,1868.86,1870.59,1028466.0
1741797840,1870.69,1870.72,1866.21,1867.1,950246.0
1741797900,1867.18,1869.66,1866.72,1868.1,923122.0
1741797960,1868.1,1872.32,1867.39,1871.59,1281336.0
1741798020,1871.86,1876.45,1871.59,1875.41,1536004.0
1741798080,1875.26,1876.64,1875.15,1876.19,912808.0
1741798140,1876.27,1877.03,1875.01,1875.97,895292.0
1741798200,1875.82,1877.41,1874.84,1874.91,649930.0
1741798260,1874.96,1875.4,1872.75,1872.91,658072.0
1741798320,1873.1,1874.09,1870.65,1872.28,992204.0
1741798380,1871.86,1871.86,1868.82,1870.09,879660.0
1741798440,1870.15,1873.53,1869.86,1873.49,1061074.0
1741798500,1873.71,1875.27,1873.07,1873.34,562876.0
1741798560,1873.29,1875.0,1872.99,1873.89,460568.0
1741798620,1873.89,1874.97,1873.2,1873.41,684244.0
1741798680,1873.47,1875.2,1871.79,1871.84,995002.0
1741798740,1872.3,1872.89,1869.99,1870.39,731128.0
1741798800,1870.77,1872.06,1868.59,1871.76,879542.0
1741798860,1871.95,1874.41,1871.95,1874.28,718040.0
1741798920,1874.36,1876.36,1873.47,1875.42,1014526.0
1741798980,1875.46,1876.24,1871.45,1872.55,951118.0
1741799040,1872.6,1875.89,1871.86,1874.74,848398.0
1741799100,1874.74,1878.08,1873.87,1878.08,1201004.0
1741799160,1878.2,1879.28,1875.68,1877.49,1439970.0
1741799220,1877.82,1877.82,1874.29,1874.29,568034.0
1741799280,1874.34,1880.34,1874.34,1879.54,1096720.0
1741799340,1879.52,1884.64,1879.52,1883.05,3031774.0
1741799400,1883.1,1885.04,1882.13,1884.8,2138458.0
1741799460,1884.81,1885.78,1882.72,1883.59,2191900.0
1741799520,1883.65,1883.65,1880.61,1880.87,1319514.0
1741799580,1880.9,1882.82,1880.58,1881.5,864930.0
1741799640,1881.57,1883.17,1879.92,1880.93,3272576.0
1741799700,1881.15,1885.38,1880.51,1884.96,819146.0
1741799760,1884.77,1887.56,1883.32,1887.16,1391112.0
1741799820,1887.03,1887.03,1883.45,1884.45,1225986.0
1741799880,1884.41,1888.5,1882.99,1888.06,1661738.0
1741799940,1888.14,1890.49,1886.3,1887.94,2048422.0
1741800000,1887.79,1892.14,1887.42,1889.89,2252668.0
1741800060,1889.95,1892.55,1889.7,1891.77,2590846.0
1741800120,1891.76,1893.4,1891.76,1893.28,1668328.0
1741800180,1893.16,1893.46,1890.31,1890.5,1621440.0
1741800240,1890.46,1891.25,1888.14,1888.3,1144424.0
1741800300,1888.3,1888.39,1884.44,1885.67,2022988.0
1741800360,1885.85,1886.8,1884.99,1886.14,950744.0
1741800420,1886.13,1886.99,1885.01,1885.29,1332860.0
1741800480,1885.25,1888.22,1884.68,1887.75,844836.0
1741800540,1887.7,1888.38,1886.41,1886.64,670566.0
1741800600,1886.58,1888.91,1885.8,1887.34,937188.0
1741800660,1887.34,1889.32,1886.14,1886.35,698980.0
1741800720,1886.35,1886.59,1883.36,1885.11,1624482.0
1741800780,1885.17,1885.39,1880.68,1880.68,1290150.0
1741800840,1880.74,1880.98,1879.02,1880.28,1759090.0
1741800900,1880.37,1881.11,1879.59,1880.01,571298.0
1741800960,1880.13,1882.59,1880.03,1881.5,622484.0
1741801020,1881.53,1883.43,1880.89,1881.99,696582.0
1741801080,1881.95,1882.86,1879.59,1881.04,808530.0
1741801140,1881.15,1881.17,1878.33,1879.05,1446602.0
1741801200,1879.05,1880.49,1878.57,1878.83,519982.0
1741801260,1878.82,1879.66,1876.11,1877.03,1467622.0
1741801320,1876.97,1879.09,1876.79,1879.09,562916.0
1741801380,1879.15,1880.24,1877.83,1878.0,553554.0
1741801440,1877.98,1878.32,1874.41,1874.79,1837010.0
1741801500,1874.85,1876.86,1874.09,1876.79,997614.0
1741801560,1876.77,1877.46,1875.95,1877.03,611804.0
1741801620,1877.46,1878.78,1877.0,1878.3,643458.0
1741801680,1878.59,1881.49,1878.03,1880.0,837890.0
1741801740,1879.96,1880.3,1876.7,1878.3,551540.0
1741801800,1878.24,1878.8,1874.01,1876.76,1645028.0
1741801860,1876.64,1878.53,1876.2,1877.62,1724490.0
1741801920,1877.62,1877.7,1875.91,1876.01,665390.0
1741801980,1876.03,1877.16,1873.08,1873.43,1324956.0
1741802040,1873.47,1873.53,1868.11,1870.55,3712880.0
1741802100,1870.49,1871.28,1867.04,1867.24,2195008.0
1741802160,1867.47,1869.99,1864.7,1865.05,2743834.0
1741802220,1864.99,1867.12,1864.74,1866.31,2778998.0
1741802280,1866.37,1868.32,1865.55,1866.55,1801056.0
1741802340,1866.56,1867.18,1865.07,1866.87,948856.0
1741802400,1867.21,1869.18,1864.48,1868.29,2338162.0
1741802460,1868.29,1870.56,1867.88,1868.16,2828460.0
1741802520,1868.21,1869.46,1866.36,1867.81,1528814.0
1741802580,1867.8,1869.7,1866.76,1869.32,6000520.0
1741802640,1869.35,1869.35,1866.88,1868.02,805192.0
1741802700,1867.97,1870.9,1867.24,1870.26,831144.0
1741802760,1870.27,1870.49,1868.51,1869.34,668418.0
1741802820,1869.38,1869.38,1866.01,1867.86,664284.0
1741802880,1867.91,1869.76,1867.2,1869.36,617536.0
1741802940,1869.36,1872.07,1868.22,1871.11,1302562.0
1741803000,1871.16,1875.99,1871.16,1875.95,2406356.0
1741803060,1875.87,1877.35,1872.65,1872.86,2101800.0
1741803120,1872.87,1873.74,1871.64,1873.59,899666.0
1741803180,1873.32,1875.32,1873.24,1874.35,1431814.0
1741803240,1874.4,1875.22,1873.24,1874.48,1040892.0
1741803300,1874.48,1876.96,1873.59,1875.99,2001994.0
1741803360,1875.93,1878.93,1875.44,1876.87,2526186.0
1741803420,1876.75,1879.32,1875.2,1875.32,1070524.0
1741803480,1875.38,1877.12,1875.34,1876.14,906446.0
1741803540,1876.2,1876.59,1873.89,1876.24,1459268.0
1741803600,1876.24,1878.54,1876.11,1878.42,700864.0
1741803660,1878.47,1880.0,1876.51,1876.51,1002994.0
1741803720,1876.51,1877.84,1875.6,1876.0,449154.0
1741803780,1876.3,1876.36,1873.36,1873.55,864446.0
1741803840,1873.55,1876.62,1873.1,1876.62,293678.0
1741803900,1876.62,1878.3,1876.32,1877.72,294278.0
1741803960,1877.38,1879.14,1876.09,1878.31,540558.0
1741804020,1878.3,1879.99,1878.07,1879.73,460388.0
1741804080,1879.67,1879.72,1878.03,1878.59,773888.0
1741804140,1878.66,1879.14,1877.48,1878.39,264446.0
1741804200,1878.45,1879.72,1877.86,1879.68,350566.0
1741804260,1879.68,1879.68,1875.05,1875.05,471968.0
1741804320,1875.07,1875.95,1872.1,1875.49,956560.0
1741804380,1875.49,1878.43,1875.49,1878.38,508586.0
1741804440,1878.43,1879.59,1878.03,1879.59,516840.0
1741804500,1879.91,1882.45,1879.42,1880.26,1250188.0
1741804560,1880.26,1881.34,1878.03,1878.71,449060.0
1741804620,1878.69,1880.36,1878.0,1878.35,265592.0
1741804680,1878.35,1878.35,1876.11,1877.57,406292.0
1741804740,1877.53,1880.07,1877.01,1880.01,300542.0
1741804800,1879.68,1880.18,1877.78,1879.75,362714.0
1741804860,1879.75,1880.87,1877.97,1880.53,301688.0
1741804920,1880.65,1882.54,1879.22,1880.78,628434.0
1741804980,1880.79,1882.89,1880.55,1881.6,316406.0
1741805040,1881.59,1883.62,1880.93,1883.5,531796.0
1741805100,1883.36,1883.93,1882.61,1883.22,465726.0
1741805160,1883.16,1884.91,1881.36,1881.39,639296.0
1741805220,1881.34,1881.93,1879.78,1881.18,780764.0
1741805280,1881.2,1885.62,1881.18,1885.61,905444.0
1741805340,1885.61,1887.43,1885.37,1886.22,1865294.0
1741805400,1886.16,1886.54,1883.55,1883.93,703348.0
1741805460,1884.06,1884.44,1882.98,1883.02,546750.0
1741805520,1883.24,1884.86,1883.02,1884.38,281844.0
1741805580,1884.43,1884.46,1879.39,1880.51,724530.0
1741805640,1880.45,1881.44,1880.04,1881.42,461724.0
1741805700,1881.38,1881.38,1877.34,1877.34,1265992.0
1741805760,1877.21,1878.3,1875.22,1876.32,3679718.0
1741805820,1876.38,1878.39,1876.26,1877.82,618016.0
1741805880,1877.89,1878.47,1876.61,1876.8,353546.0
1741805940,1876.87,1878.11,1876.29,1877.85,366922.0
1741806000,1877.85,1878.42,1874.22,1874.22,944150.0
1741806060,1874.25,1874.93,1872.87,1874.28,968072.0
1741806120,1874.28,1878.09,1873.72,1877.72,626306.0
1741806180,1877.63,1878.53,1876.01,1876.61,914738.0
1741806240,1876.37,1876.96,1875.13,1875.53,419662.0
1741806300,1875.53,1876.11,1870.0,1872.01,1702976.0
1741806360,1872.3,1872.57,1868.8,1870.43,1924324.0
1741806420,1870.47,1871.21,1868.74,1870.7,1130590.0
1741806480,1870.7,1872.84,1869.02,1872.78,1154390.0
1741806540,1872.61,1874.16,1872.55,1873.84,674950.0
1741806600,1873.7,1874.9,1873.01,1874.25,698826.0
1741806660,1874.03,1876.31,1873.71,1876.31,542438.0
1741806720,1876.24,1876.64,1873.5,1874.22,360546.0
1741806780,1874.29,1875.36,1873.76,1874.36,566320.0
1741806840,1874.37,1877.4,1874.16,1877.1,600128.0
1741806900,1877.07,1878.81,1875.94,1876.89,593532.0
1741806960,1876.94,1877.18,1872.96,1873.97,1468322.0
1741807020,1874.0,1875.65,1872.61,1875.21,675530.0
1741807080,1875.24,1878.12,1875.2,1877.59,757478.0
1741807140,1877.59,1879.3,1877.59,1878.21,921082.0
1741807200,1878.2,1881.95,1878.2,1881.66,1587744.0
1741807260,1881.29,1881.56,1877.86,1880.68,1103058.0
1741807320,1880.62,1880.76,1873.91,1874.43,1294916.0
1741807380,1874.5,1874.94,1873.24,1873.99,1134876.0
1741807440,1873.99,1875.39,1873.47,1874.46,563636.0
1741807500,1874.25,1876.11,1873.38,1873.38,362894.0
1741807560,1873.39,1875.78,1873.0,1875.67,372044.0
1741807620,1875.84,1876.95,1875.05,1875.79,315232.0
1741807680,1875.85,1878.09,1875.79,1877.09,267480.0
1741807740,1877.03,1877.03,1875.34,1875.54,332324.0
1741807800,1875.62,1877.26,1875.62,1875.93,419644.0
1741807860,1875.93,1879.94,1875.93,1879.68,586430.0
1741807920,1879.68,1880.3,1878.42,1878.43,768166.0
1741807980,1878.37,1879.99,1878.26,1879.41,436232.0
1741808040,1879.41,1880.1,1878.01,1879.11,289334.0
1741808100,1878.94,1878.94,1873.59,1873.59,1220886.0
1741808160,1873.55,1873.97,1871.89,1873.64,1482034.0
1741808220,1873.78,1875.82,1873.78,1874.16,1030184.0
1741808280,1874.22,1875.61,1871.86,1872.24,404164.0
1741808340,1872.24,1872.94,1869.41,1870.37,1248548.0
1741808400,1870.36,1871.05,1869.26,1869.32,536784.0
1741808460,1869.37,1869.82,1866.39,1867.41,1232162.0
1741808520,1867.36,1870.54,1867.1,1869.7,848498.0
1741808580,1869.95,1871.91,1869.59,1870.73,660506.0
1741808640,1870.83,1873.0,1870.83,1872.91,1590072.0
1741808700,1872.86,1875.2,1872.86,1874.65,646398.0
1741808760,1874.03,1874.33,1871.74,1872.61,486180.0
1741808820,1872.61,1872.89,1871.16,1871.64,401166.0
1741808880,1871.68,1875.45,1871.64,1875.32,609148.0
1741808940,1875.32,1877.76,1875.32,1877.3,398074.0
1741809000,1876.28,1876.66,1873.46,1873.81,1526194.0
1741809060,1873.95,1875.66,1872.22,1875.45,1017880.0
1741809120,1875.53,1877.99,1875.49,1877.87,1045472.0
1741809180,1877.88,1880.68,1877.64,1880.44,1168690.0
1741809240,1880.43,1881.78,1879.6,1880.5,1657776.0
1741809300,1880.38,1884.75,1880.38,1882.39,2262824.0
1741809360,1882.65,1883.24,1880.49,1881.49,545670.0
1741809420,1881.78,1881.78,1880.83,1881.18,551990.0
1741809480,1881.19,1883.3,1880.69,1880.7,849526.0
1741809540,1880.47,1881.39,1877.18,1877.18,1111954.0
1741809600,1877.46,1877.93,1876.02,1876.72,1333008.0
1741809660,1876.78,1878.15,1874.43,1878.15,811122.0
1741809720,1878.26,1878.52,1877.09,1877.15,601462.0
1741809780,1877.14,1877.33,1875.08,1876.31,386798.0
1741809840,1876.3,1876.8,1875.04,1875.83,281746.0
1741809900,1875.78,1876.49,1872.86,1872.86,431260.0
1741809960,1872.86,1876.37,1872.76,1876.37,523042.0
1741810020,1876.2,1879.05,1875.95,1878.46,526026.0
1741810080,1878.68,1881.31,1878.51,1879.91,906228.0
1741810140,1879.91,1882.26,1879.86,1881.05,529698.0
1741810200,1881.11,1881.24,1879.24,1879.41,614172.0
1741810260,1879.41,1880.89,1879.28,1879.85,299156.0
1741810320,1880.03,1881.03,1880.03,1880.55,346712.0
1741810380,1880.56,1882.18,1878.29,1878.29,620150.0
1741810440,1878.14,1878.66,1876.64,1877.71,774628.0
1741810500,1877.68,1878.51,1876.38,1877.14,317292.0
1741810560,1877.14,1880.01,1877.11,1879.5,233090.0
1741810620,1879.5,1881.76,1879.49,1881.64,592584.0
1741810680,1881.58,1881.76,1880.2,1880.47,346448.0
1741810740,1880.26,1880.36,1878.06,1879.9,374340.0
1741810800,1879.91,1881.11,1879.72,1880.22,440502.0
1741810860,1880.08,1880.28,1877.51,1879.57,367406.0
1741810920,1879.57,1881.21,1878.69,1880.62,285968.0
1741810980,1880.64,1883.05,1880.07,1882.0,653690.0
1741811040,1882.05,1885.49,1882.05,1884.47,568832.0
1741811100,1884.32,1884.83,1883.2,1883.2,483998.0
1741811160,1883.12,1883.13,1881.45,1882.53,351516.0
1741811220,1882.53,1882.53,1880.01,1880.77,891182.0
1741811280,1880.78,1880.79,1879.0,1879.86,269360.0
1741811340,1879.87,1880.05,1878.76,1878.77,154920.0
1741811400,1878.76,1880.99,1878.71,1880.28,429080.0
1741811460,1880.24,1882.17,1879.82,1881.53,434898.0
1741811520,1881.51,1882.99,1881.22,1881.61,700062.0
1741811580,1881.61,1883.76,1881.0,1883.11,318604.0
1741811640,1883.06,1883.07,1881.57,1882.07,396230.0
1741811700,1882.07,1883.98,1881.71,1883.48,246944.0
1741811760,1883.44,1883.97,1882.87,1882.87,191090.0
1741811820,1882.78,1884.58,1882.47,1884.4,333280.0
1741811880,1884.39,1886.64,1884.39,1885.14,1787304.0
1741811940,1885.14,1888.66,1885.1,1887.62,2914178.0
1741812000,1887.62,1888.04,1886.17,1887.39,1185714.0
1741812060,1887.33,1887.47,1886.41,1886.95,500818.0
1741812120,1886.95,1887.24,1885.24,1885.45,356690.0
1741812180,1885.3,1885.73,1884.0,1885.71,251082.0
1741812240,1885.73,1885.73,1884.69,1885.59,195390.0
1741812300,1885.52,1888.08,1884.01,1888.08,584966.0
1741812360,1888.24,1889.64,1888.0,1888.1,508864.0
1741812420,1887.84,1887.84,1885.68,1886.41,574532.0
1741812480,1886.3,1888.14,1886.14,1887.0,277642.0
1741812540,1887.05,1887.1,1885.68,1886.66,257644.0
1741812600,1886.7,1886.97,1885.68,1886.03,299388.0
1741812660,1886.03,1886.89,1885.67,1886.62,137362.0
1741812720,1886.63,1887.61,1885.01,1885.49,280610.0
1741812780,1885.55,1886.51,1885.07,1885.07,277026.0
1741812840,1885.01,1886.3,1885.0,1885.59,330982.0
1741812900,1885.59,1887.21,1885.36,1887.2,331178.0
1741812960,1887.26,1888.81,1887.26,1887.95,346998.0
1741813020,1887.94,1888.12,1887.2,1887.98,208944.0
1741813080,1888.06,1892.33,1886.78,1892.33,2563044.0
1741813140,1892.32,1892.41,1890.8,1890.8,911156.0
1741813200,1890.82,1901.07,1890.67,1899.26,7896666.0
1741813260,1899.28,1900.48,1895.8,1896.26,1865222.0
1741813320,1896.26,1901.3,1895.78,1899.04,2594400.0
1741813380,1899.05,1900.41,1898.57,1899.97,1749538.0
1741813440,1899.97,1900.89,1898.82,1900.68,1391458.0
1741813500,1900.68,1901.84,1898.77,1899.16,1102770.0
1741813560,1899.17,1899.52,1896.68,1897.03,712234.0
1741813620,1896.97,1897.95,1896.79,1896.79,330918.0
1741813680,1896.81,1896.81,1895.2,1896.58,699760.0
1741813740,1896.56,1898.24,1896.52,1897.77,361020.0
1741813800,1897.77,1899.77,1897.38,1899.74,403238.0
1741813860,1899.74,1902.3,1899.74,1901.65,870294.0
1741813920,1901.64,1901.76,1899.46,1901.03,593470.0
1741813980,1901.03,1902.7,1899.81,1900.71,507956.0
1741814040,1900.73,1902.54,1900.71,1900.97,1044600.0
1741814100,1900.97,1904.32,1900.97,1903.01,1256744.0
1741814160,1903.08,1904.43,1901.53,1902.58,640386.0
1741814220,1902.57,1904.0,1902.46,1903.37,518728.0
1741814280,1903.36,1904.02,1901.48,1903.19,720342.0
1741814340,1903.14,1904.39,1902.64,1903.1,306734.0
1741814400,1903.1,1904.7,1903.08,1903.96,285050.0
1741814460,1903.98,1904.99,1903.8,1904.91,488382.0
1741814520,1904.91,1905.33,1904.12,1904.7,430516.0
1741814580,1904.71,1904.71,1902.15,1902.17,533106.0
1741814640,1902.16,1902.17,1900.45,1901.99,572736.0
1741814700,1902.37,1903.01,1901.34,1901.38,489384.0
1741814760,1901.39,1901.39,1899.5,1900.43,369700.0
1741814820,1900.43,1900.43,1896.88,1897.43,811636.0
1741814880,1897.38,1898.56,1897.19,1897.21,731330.0
1741814940,1897.21,1898.81,1897.15,1898.43,542616.0
1741815000,1898.43,1901.65,1898.4,1901.11,595560.0
1741815060,1901.16,1901.8,1899.51,1901.76,686372.0
1741815120,1901.76,1901.89,1900.14,1900.73,459942.0
1741815180,1900.73,1902.06,1899.54,1901.49,313426.0
1741815240,1901.5,1901.5,1898.42,1899.41,907166.0
1741815300,1899.53,1900.08,1899.38,1900.07,359656.0
1741815360,1900.07,1901.01,1900.03,1900.4,184142.0
1741815420,1900.42,1900.42,1898.33,1899.14,571856.0
1741815480,1899.14,1899.15,1896.46,1896.7,406880.0
1741815540,1896.8,1897.21,1895.01,1895.01,915010.0
1741815600,1894.82,1895.47,1894.43,1895.09,919134.0
1741815660,1895.09,1896.53,1892.85,1892.87,1010128.0
1741815720,1892.81,1895.52,1892.73,1895.52,732846.0
1741815780,1895.5,1896.59,1894.47,1896.59,692708.0
1741815840,1896.59,1896.75,1895.11,1896.17,308416.0
1741815900,1896.18,1897.2,1896.17,1897.18,321858.0
1741815960,1897.19,1897.88,1897.18,1897.18,172420.0
1741816020,1896.87,1896.87,1894.4,1894.68,574114.0
1741816080,1894.72,1894.72,1891.59,1891.59,723680.0
1741816140,1891.65,1894.41,1891.53,1893.92,910908.0
1741816200,1893.9,1894.29,1892.29,1893.45,281958.0
1741816260,1893.45,1893.78,1892.29,1892.29,224386.0
1741816320,1892.3,1893.16,1891.55,1893.16,460340.0
1741816380,1893.42,1894.36,1893.16,1893.56,289662.0
1741816440,1893.44,1893.44,1889.35,1889.7,867990.0
1741816500,1889.7,1891.99,1889.7,1891.51,761848.0
1741816560,1891.62,1893.91,1891.32,1891.53,609866.0
1741816620,1891.53,1891.99,1890.63,1891.86,323346.0
1741816680,1891.86,1891.97,1889.3,1890.49,868346.0
1741816740,1890.49,1893.89,1890.11,1893.68,522396.0
1741816800,1893.74,1894.99,1893.45,1894.8,492350.0
1741816860,1894.83,1896.99,1894.83,1896.09,906002.0
1741816920,1896.1,1897.62,1894.12,1894.68,768570.0
1741816980,1894.65,1898.14,1893.91,1898.14,866094.0
1741817040,1898.02,1899.93,1896.51,1896.66,807460.0
1741817100,1896.61,1898.06,1895.13,1897.53,590904.0
1741817160,1897.56,1897.56,1895.74,1895.84,477680.0
1741817220,1895.77,1896.8,1894.55,1895.85,629902.0
1741817280,1895.87,1896.0,1894.2,1895.98,233654.0
1741817340,1895.98,1897.89,1895.84,1897.09,595756.0
1741817400,1897.11,1898.89,1896.83,1898.89,734282.0
1741817460,1898.89,1898.99,1897.57,1897.75,453522.0
1741817520,1897.74,1898.8,1897.39,1898.6,222828.0
1741817580,1898.6,1899.97,1898.24,1899.97,546364.0
1741817640,1899.96,1902.0,1898.47,1901.6,822440.0
1741817700,1901.23,1902.59,1900.9,1901.23,542480.0
1741817760,1901.25,1903.59,1900.76,1902.91,501330.0
1741817820,1902.86,1903.59,1902.86,1902.99,428660.0
1741817880,1903.05,1904.31,1900.62,1900.62,541364.0
1741817940,1900.62,1901.75,1897.65,1897.94,2787860.0
1741818000,1898.04,1902.3,1898.04,1902.3,475138.0
1741818060,1902.3,1902.5,1901.2,1901.34,948766.0
1741818120,1901.34,1902.39,1901.01,1901.78,528478.0
1741818180,1901.81,1903.99,1901.74,1903.09,443834.0
1741818240,1903.15,1903.18,1901.88,1902.49,327012.0
1741818300,1902.49,1904.23,1902.48,1903.26,643402.0
1741818360,1903.48,1906.41,1903.48,1905.61,1902382.0
1741818420,1905.64,1906.78,1905.12,1905.38,670046.0
1741818480,1905.43,1906.52,1905.16,1905.92,832380.0
1741818540,1905.93,1906.71,1904.89,1904.9,533992.0
1741818600,1904.91,1905.49,1904.39,1905.49,391816.0
1741818660,1905.42,1906.16,1904.6,1904.82,488622.0
1741818720,1904.93,1905.24,1903.93,1904.81,1041902.0
1741818780,1904.93,1906.28,1904.65,1906.0,595412.0
1741818840,1906.0,1906.24,1904.65,1904.65,366250.0
1741818900,1904.65,1904.89,1903.84,1904.86,317122.0
1741818960,1904.85,1907.04,1904.57,1906.72,652272.0
1741819020,1906.94,1908.3,1906.93,1907.62,1290870.0
1741819080,1907.75,1909.01,1906.92,1909.01,465654.0
1741819140,1909.01,1913.26,1908.8,1912.26,5659266.0
1741819200,1912.17,1914.59,1912.17,1913.79,1575772.0
1741819260,1913.8,1913.88,1911.26,1911.26,760132.0
1741819320,1910.89,1910.89,1909.2,1910.13,1071388.0
1741819380,1910.14,1910.75,1909.43,1909.99,468694.0
1741819440,1909.93,1909.95,1909.16,1909.26,386980.0
1741819500,1909.26,1911.68,1909.11,1911.68,477750.0
1741819560,1911.68,1911.75,1910.5,1910.69,416588.0
1741819620,1910.68,1911.08,1907.91,1908.04,1181902.0
1741819680,1907.91,1907.91,1906.47,1907.45,651574.0
1741819740,1907.49,1908.4,1907.45,1908.16,521746.0
1741819800,1907.98,1908.59,1907.34,1907.7,353244.0
1741819860,1907.67,1908.76,1907.6,1908.29,313956.0
1741819920,1908.3,1909.26,1907.82,1909.01,448314.0
1741819980,1909.01,1909.26,1908.37,1908.37,304230.0
1741820040,1908.37,1909.75,1908.0,1909.75,452026.0
1741820100,1909.75,1910.24,1908.87,1909.6,458500.0
1741820160,1909.33,1910.25,1909.18,1909.79,223222.0
1741820220,1909.8,1910.26,1909.5,1909.51,276024.0
1741820280,1909.51,1910.26,1909.5,1910.04,186274.0
1741820340,1910.08,1910.26,1909.4,1909.61,421712.0
1741820400,1909.61,1910.25,1908.15,1909.75,566944.0
1741820460,1909.5,1909.63,1906.16,1906.99,927466.0
1741820520,1906.99,1906.99,1905.82,1906.91,494206.0
1741820580,1906.87,1906.87,1906.16,1906.79,638280.0
1741820640,1906.78,1906.78,1904.01,1904.01,554812.0
1741820700,1903.9,1905.13,1903.53,1904.31,496826.0
1741820760,1904.29,1905.0,1903.26,1903.83,590646.0
1741820820,1903.84,1905.26,1903.84,1905.0,434398.0
1741820880,1905.0,1905.74,1902.35,1902.35,403076.0
1741820940,1902.65,1902.65,1901.29,1901.65,1072572.0
1741821000,1901.66,1904.76,1901.65,1904.76,1243882.0
1741821060,1904.76,1905.25,1903.22,1903.22,933192.0
1741821120,1903.22,1903.22,1900.76,1902.23,778526.0
1741821180,1902.23,1903.18,1902.0,1903.18,707068.0
1741821240,1903.17,1903.76,1902.11,1903.57,547944.0
1741821300,1903.57,1904.76,1903.44,1903.5,945274.0
1741821360,1903.51,1903.82,1902.61,1902.79,260134.0
1741821420,1902.68,1902.89,1901.45,1902.26,318264.0
1741821480,1902.25,1904.55,1902.25,1904.16,239470.0
1741821540,1904.15,1904.39,1903.82,1904.05,111198.0
1741821600,1904.05,1906.26,1904.05,1906.26,560194.0
1741821660,1906.26,1907.06,1905.69,1906.33,781068.0
1741821720,1906.32,1907.2,1906.11,1906.11,323920.0
1741821780,1906.12,1906.12,1904.11,1904.36,290758.0
1741821840,1904.39,1905.11,1904.18,1904.64,166580.0
1741821900,1904.71,1905.22,1903.88,1904.53,689654.0
1741821960,1904.71,1906.09,1904.32,1906.09,226990.0
1741822020,1906.09,1906.26,1904.72,1905.24,196122.0
1741822080,1905.24,1905.89,1905.12,1905.36,368266.0
1741822140,1905.36,1905.99,1903.24,1903.4,1608842.0
1741822200,1903.32,1903.74,1902.39,1903.61,532398.0
1741822260,1903.68,1903.75,1901.05,1901.63,1710902.0
1741822320,1901.63,1903.63,1900.85,1903.62,980150.0
1741822380,1903.63,1905.2,1903.07,1903.54,295796.0
1741822440,1903.78,1904.26,1903.6,1904.26,148194.0
1741822500,1904.25,1905.68,1904.25,1904.94,379760.0
1741822560,1904.87,1906.26,1904.13,1906.25,283248.0
1741822620,1906.26,1906.26,1905.31,1905.57,273214.0
1741822680,1905.62,1905.62,1903.19,1903.72,262986.0
1741822740,1903.72,1904.91,1903.65,1904.74,201888.0
1741822800,1904.74,1906.25,1904.24,1906.24,173216.0
1741822860,1906.25,1906.75,1904.74,1905.08,219404.0
1741822920,1905.09,1906.25,1904.76,1905.97,218018.0
1741822980,1905.98,1906.76,1905.91,1905.91,140716.0
1741823040,1905.97,1906.36,1905.67,1906.34,132786.0
1741823100,1906.18,1907.23,1905.79,1906.8,271154.0
1741823160,1906.8,1907.17,1905.23,1905.25,211672.0
1741823220,1905.29,1906.73,1905.24,1906.34,344792.0
1741823280,1906.34,1906.75,1905.13,1905.14,297094.0
1741823340,1905.33,1906.83,1905.01,1906.42,219900.0
1741823400,1906.49,1907.83,1905.82,1907.82,358640.0
1741823460,1907.82,1908.0,1906.95,1907.01,231186.0
1741823520,1907.01,1908.26,1906.52,1907.78,369544.0
1741823580,1907.84,1909.26,1907.84,1908.99,599550.0
1741823640,1909.18,1909.69,1908.84,1909.14,729210.0
1741823700,1909.13,1909.13,1908.16,1908.24,440320.0
1741823760,1908.25,1908.33,1907.53,1907.89,543306.0
1741823820,1907.89,1909.17,1907.76,1908.28,1248188.0
1741823880,1908.28,1909.05,1907.82,1907.82,330388.0
1741823940,1907.73,1907.73,1906.39,1907.24,293712.0
1741824000,1907.21,1909.75,1906.89,1908.35,783020.0
1741824060,1908.34,1908.66,1904.36,1904.59,1116674.0
1741824120,1904.59,1909.76,1904.31,1909.75,1137926.0
1741824180,1909.76,1909.76,1908.0,1908.7,518918.0
1741824240,1908.7,1909.71,1907.74,1909.08,631798.0
1741824300,1909.03,1909.14,1905.72,1906.91,621464.0
1741824360,1906.92,1907.04,1905.69,1906.15,471964.0
1741824420,1906.14,1906.26,1904.31,1904.55,690408.0
1741824480,1904.66,1905.0,1902.66,1903.28,803164.0
1741824540,1903.25,1903.36,1901.3,1903.1,1208760.0
1741824600,1903.11,1904.66,1903.1,1904.16,628502.0
1741824660,1904.12,1904.17,1902.97,1903.03,442620.0
1741824720,1903.02,1904.04,1902.04,1903.95,411298.0
1741824780,1903.93,1904.26,1902.32,1903.18,507954.0
1741824840,1903.18,1903.7,1902.61,1902.93,323812.0
1741824900,1903.37,1904.62,1903.31,1903.97,597826.0
1741824960,1903.97,1903.97,1900.8,1901.27,1391802.0
1741825020,1901.07,1903.75,1901.07,1902.53,1089022.0
1741825080,1902.53,1902.74,1900.8,1902.06,1138992.0
1741825140,1902.07,1906.3,1902.06,1905.02,1942454.0
1741825200,1904.95,1911.25,1904.82,1911.25,1529516.0
1741825260,1911.24,1916.26,1911.24,1912.88,5064512.0
1741825320,1912.74,1914.47,1910.61,1910.61,1373886.0
1741825380,1910.74,1912.29,1909.43,1911.88,1152032.0
1741825440,1912.2,1912.86,1910.45,1910.84,866762.0
1741825500,1910.71,1913.51,1910.54,1912.8,1484782.0
1741825560,1912.75,1914.86,1912.55,1912.55,777360.0
1741825620,1912.58,1912.82,1909.59,1909.68,811722.0
1741825680,1909.68,1910.66,1908.2,1908.22,1292940.0
1741825740,1908.22,1908.22,1904.86,1905.09,918826.0
1741825800,1905.04,1905.45,1902.05,1902.97,1562454.0
1741825860,1903.1,1904.55,1901.51,1904.12,1097452.0
1741825920,1903.94,1905.22,1903.01,1905.2,602082.0
1741825980,1905.02,1905.28,1901.72,1901.99,665514.0
1741826040,1901.99,1903.59,1899.83,1903.59,2250290.0
1741826100,1903.65,1905.84,1902.99,1904.75,780382.0
1741826160,1904.87,1905.92,1901.89,1902.89,1555810.0
1741826220,1902.85,1904.99,1902.45,1904.3,359870.0
1741826280,1904.3,1904.43,1902.67,1903.03,353414.0
1741826340,1903.02,1903.2,1901.66,1902.07,363132.0
1741826400,1902.07,1905.18,1902.07,1904.84,576280.0
1741826460,1904.94,1905.49,1904.09,1905.34,451022.0
1741826520,1905.29,1905.53,1904.52,1905.06,335350.0
1741826580,1905.06,1905.16,1903.68,1904.85,302330.0
1741826640,1904.84,1904.99,1903.5,1904.49,191744.0
1741826700,1904.44,1904.7,1900.49,1900.54,900382.0
1741826760,1900.5,1902.41,1899.74,1901.82,944140.0
1741826820,1901.83,1901.94,1899.95,1900.76,643168.0
1741826880,1900.76,1900.76,1897.32,1899.01,2512488.0
1741826940,1899.01,1899.12,1898.16,1898.99,657512.0
1741827000,1898.99,1899.39,1898.01,1898.52,614988.0
1741827060,1898.51,1899.3,1896.66,1897.92,1715460.0
1741827120,1897.93,1897.93,1896.41,1896.8,904204.0
1741827180,1896.85,1900.26,1896.21,1899.59,1378950.0
1741827240,1899.64,1900.18,1898.73,1899.57,917640.0
1741827300,1899.58,1901.4,1899.57,1900.3,946224.0
1741827360,1900.31,1902.98,1900.3,1902.44,562148.0
1741827420,1902.43,1902.44,1899.55,1899.96,581568.0
1741827480,1899.96,1900.61,1899.32,1900.61,469528.0
1741827540,1900.61,1900.62,1898.15,1899.11,455366.0
1741827600,1899.13,1900.47,1899.1,1899.3,771606.0
1741827660,1899.3,1899.7,1897.34,1897.34,1108310.0
1741827720,1897.34,1898.82,1896.74,1898.82,474256.0
1741827780,1898.83,1899.21,1894.14,1894.14,2431518.0
1741827840,1894.14,1894.99,1893.27,1894.42,2557254.0
1741827900,1894.36,1896.97,1894.36,1896.52,781820.0
1741827960,1896.6,1899.39,1896.6,1899.25,775184.0
1741828020,1899.21,1899.51,1897.93,1899.51,828618.0
1741828080,1899.56,1899.99,1898.64,1898.9,319974.0
1741828140,1898.9,1901.53,1898.9,1901.53,1019828.0
1741828200,1901.59,1905.14,1901.29,1904.57,1965180.0
1741828260,1904.57,1905.03,1903.86,1905.0,601076.0
1741828320,1904.98,1905.47,1904.5,1904.8,886106.0
1741828380,1904.8,1905.21,1904.01,1904.64,587686.0
1741828440,1904.64,1904.64,1902.55,1903.58,1246398.0
1741828500,1903.58,1906.39,1903.23,1906.07,1089900.0
1741828560,1906.34,1907.99,1906.3,1907.41,1302384.0
1741828620,1907.45,1907.74,1905.34,1905.51,723666.0
1741828680,1905.51,1905.51,1903.01,1903.19,464890.0
1741828740,1903.2,1904.09,1902.76,1903.76,493192.0
1741828800,1903.76,1904.87,1903.27,1904.86,377750.0
1741828860,1904.82,1904.89,1902.55,1902.55,289122.0
1741828920,1902.83,1902.87,1896.01,1897.76,1732326.0
1741828980,1897.76,1898.53,1897.3,1897.55,876274.0
1741829040,1897.46,1897.75,1896.3,1896.3,946028.0
1741829100,1896.36,1897.16,1894.49,1894.77,2489378.0
1741829160,1894.77,1896.46,1893.76,1896.28,1355116.0
1741829220,1896.24,1899.64,1896.12,1898.88,854936.0
1741829280,1899.18,1900.35,1898.4,1899.33,591180.0
1741829340,1899.33,1900.2,1898.99,1900.2,442932.0
1741829400,1900.2,1901.89,1900.2,1901.47,729242.0
1741829460,1901.42,1902.6,1900.51,1902.59,671612.0
1741829520,1902.54,1905.56,1902.48,1904.99,1329126.0
1741829580,1904.95,1904.95,1902.21,1902.67,598438.0
1741829640,1902.83,1903.66,1902.39,1903.35,665524.0
1741829700,1903.36,1903.4,1901.0,1901.14,366860.0
1741829760,1901.15,1902.05,1900.1,1900.22,777894.0
1741829820,1900.23,1901.59,1900.23,1901.59,450266.0
1741829880,1901.59,1901.65,1899.27,1899.92,337438.0
1741829940,1899.92,1899.92,1898.49,1898.49,316472.0
1741830000,1898.49,1899.89,1898.22,1899.83,403260.0
1741830060,1899.86,1899.86,1896.93,1897.2,609816.0
1741830120,1897.18,1897.57,1895.62,1896.77,487950.0
1741830180,1896.77,1899.0,1896.77,1898.8,299154.0
1741830240,1898.8,1898.8,1896.41,1896.41,200004.0
1741830300,1896.35,1897.93,1896.22,1897.57,594428.0
1741830360,1897.57,1899.59,1897.57,1899.53,269280.0
1741830420,1899.44,1900.59,1899.05,1899.15,576796.0
1741830480,1899.22,1900.74,1899.15,1900.65,405272.0
1741830540,1901.08,1903.47,1901.08,1902.97,691136.0
1741830600,1902.97,1904.7,1902.97,1904.7,671640.0
1741830660,1904.72,1911.41,1904.61,1909.43,4322280.0
1741830720,1910.02,1910.88,1908.33,1908.33,1233886.0
1741830780,1908.16,1908.46,1906.56,1908.21,1212850.0
1741830840,1908.7,1912.61,1908.7,1909.64,2073056.0
1741830900,1909.7,1909.7,1907.07,1907.47,794684.0
1741830960,1907.53,1908.46,1907.03,1907.03,675430.0
1741831020,1907.27,1907.71,1906.49,1906.96,1092212.0
1741831080,1906.98,1907.26,1905.7,1905.89,258056.0
1741831140,1905.89,1906.65,1905.61,1906.2,633280.0
1741831200,1906.2,1907.22,1906.07,1906.18,395854.0
1741831260,1906.24,1906.3,1903.3,1903.43,821298.0
1741831320,1903.07,1904.34,1903.07,1904.34,386158.0
1741831380,1904.33,1905.0,1903.36,1904.97,603074.0
1741831440,1904.92,1907.34,1904.16,1906.86,1014362.0
1741831500,1907.06,1908.88,1907.06,1908.78,973134.0
1741831560,1908.78,1911.74,1908.49,1911.2,1046506.0
1741831620,1911.16,1915.51,1911.15,1914.99,3524854.0
1741831680,1914.99,1914.99,1911.59,1912.89,1112172.0
1741831740,1912.8,1912.8,1908.91,1909.05,1060592.0
1741831800,1909.12,1909.42,1907.07,1907.59,826524.0
1741831860,1907.77,1910.69,1907.53,1910.69,545612.0
1741831920,1910.69,1912.47,1909.26,1909.32,578732.0
1741831980,1909.38,1910.3,1908.41,1910.07,719506.0
1741832040,1910.07,1910.18,1908.11,1908.91,245962.0
1741832100,1908.85,1909.1,1907.58,1907.59,463710.0
1741832160,1907.48,1907.94,1906.7,1906.7,441508.0
1741832220,1906.81,1907.39,1905.53,1905.8,398600.0
1741832280,1905.84,1905.89,1904.06,1904.26,678224.0
1741832340,1904.33,1904.78,1903.65,1903.65,451128.0
1741832400,1903.5,1903.5,1900.86,1902.2,1548902.0
1741832460,1902.05,1902.5,1900.18,1900.28,740368.0
1741832520,1900.28,1902.14,1900.18,1901.29,673358.0
1741832580,1901.29,1902.57,1900.51,1902.03,682248.0
1741832640,1902.09,1902.19,1898.78,1899.51,1364116.0
1741832700,1899.41,1902.49,1898.86,1901.33,1406788.0
1741832760,1901.26,1902.52,1900.15,1902.52,317548.0
1741832820,1902.52,1902.53,1900.01,1902.53,450024.0
1741832880,1902.45,1902.68,1898.12,1899.09,919410.0
1741832940,1899.15,1900.14,1899.15,1899.96,529484.0
1741833000,1899.67,1900.82,1897.2,1897.2,568178.0
1741833060,1897.33,1897.88,1895.55,1897.8,1483552.0
1741833120,1897.75,1899.83,1897.75,1899.32,813856.0
1741833180,1899.39,1899.59,1896.67,1897.95,516702.0
1741833240,1897.95,1899.12,1897.23,1897.23,434416.0
1741833300,1897.13,1898.97,1896.29,1898.85,609986.0
1741833360,1898.84,1899.71,1897.14,1897.47,518472.0
1741833420,1897.47,1898.26,1896.5,1898.26,775862.0
1741833480,1898.21,1898.21,1897.01,1898.13,277042.0
1741833540,1898.02,1898.02,1895.62,1896.34,725936.0
1741833600,1896.34,1897.39,1895.28,1897.39,855060.0
1741833660,1897.25,1897.64,1895.51,1897.28,238618.0
1741833720,1897.28,1898.55,1896.75,1898.55,760834.0
1741833780,1898.63,1900.03,1898.01,1898.5,1528250.0
1741833840,1898.5,1898.5,1897.01,1897.01,329412.0
1741833900,1897.01,1898.71,1896.49,1897.53,344346.0
1741833960,1897.53,1900.32,1897.29,1899.25,585688.0
1741834020,1899.25,1899.28,1897.49,1898.61,715248.0
1741834080,1898.67,1898.84,1895.43,1896.24,554822.0
1741834140,1896.24,1896.25,1894.32,1894.34,660098.0
1741834200,1894.34,1896.77,1894.01,1896.2,1069700.0
1741834260,1896.07,1898.0,1895.85,1897.53,345326.0
1741834320,1897.65,1897.77,1895.0,1895.66,820326.0
1741834380,1895.61,1896.16,1894.9,1895.49,577924.0
1741834440,1895.49,1895.74,1894.38,1894.91,240350.0
1741834500,1895.02,1895.95,1894.36,1895.71,205868.0
1741834560,1895.7,1895.71,1892.92,1893.53,866028.0
1741834620,1893.63,1893.99,1891.45,1892.68,1517790.0
1741834680,1892.67,1892.67,1887.9,1889.91,4282442.0
1741834740,1889.86,1890.78,1888.8,1889.07,1163936.0
1741834800,1889.07,1890.57,1888.86,1890.41,877626.0
1741834860,1890.47,1891.17,1890.22,1890.94,748042.0
1741834920,1890.96,1891.53,1889.03,1890.3,751826.0
1741834980,1890.36,1891.83,1889.04,1889.32,833590.0
1741835040,1889.16,1890.99,1888.86,1890.99,571496.0
1741835100,1890.93,1892.43,1890.7,1892.21,1135746.0
1741835160,1892.21,1892.21,1889.59,1890.0,349120.0
1741835220,1889.93,1890.6,1882.93,1884.02,5845562.0
1741835280,1883.65,1886.03,1883.49,1885.06,2224838.0
1741835340,1885.05,1888.11,1885.05,1887.47,1398782.0
1741835400,1887.53,1890.0,1887.44,1889.83,726436.0
1741835460,1889.86,1891.38,1888.39,1888.83,1277508.0
1741835520,1888.78,1892.51,1888.78,1892.28,1481946.0
1741835580,1892.3,1892.78,1891.42,1892.42,1223562.0
1741835640,1892.42,1894.11,1891.51,1893.22,2117468.0
1741835700,1893.26,1895.18,1893.21,1894.95,1367354.0
1741835760,1894.96,1896.84,1893.86,1896.64,1142254.0
1741835820,1896.71,1896.71,1893.9,1894.02,1043286.0
1741835880,1893.97,1895.84,1893.39,1895.24,538324.0
1741835940,1895.36,1897.54,1895.19,1897.0,731382.0
1741836000,1897.0,1897.48,1895.49,1895.9,525096.0
1741836060,1895.94,1896.84,1894.65,1895.78,1001078.0
1741836120,1895.77,1896.72,1894.87,1896.48,340252.0
1741836180,1896.48,1897.7,1896.12,1897.7,462770.0
1741836240,1897.64,1899.0,1897.26,1898.99,2457884.0
1741836300,1899.0,1900.16,1897.47,1897.93,1468540.0
1741836360,1897.88,1897.93,1894.55,1894.72,836354.0
1741836420,1894.68,1895.49,1892.51,1892.68,1225426.0
1741836480,1892.59,1892.97,1891.59,1892.11,1318622.0
1741836540,1892.18,1892.88,1891.69,1892.68,1141252.0
1741836600,1892.74,1892.94,1890.01,1890.01,966088.0
1741836660,1890.28,1890.62,1886.61,1887.3,1508338.0
1741836720,1887.59,1888.89,1885.69,1887.23,808112.0
1741836780,1887.43,1889.49,1887.33,1889.48,653288.0
1741836840,1889.48,1889.5,1887.66,1887.99,325820.0
1741836900,1887.94,1887.94,1885.14,1885.22,716760.0
1741836960,1885.28,1887.05,1885.27,1885.84,1070424.0
1741837020,1885.84,1885.99,1883.7,1883.76,906460.0
1741837080,1883.93,1884.16,1881.15,1884.16,2210678.0
1741837140,1884.1,1886.27,1884.1,1886.07,686390.0
1741837200,1886.03,1886.21,1885.01,1885.51,443174.0
1741837260,1885.56,1885.6,1883.62,1884.47,949958.0
1741837320,1884.47,1885.8,1884.12,1885.8,363464.0
1741837380,1886.22,1888.48,1886.22,1888.32,831658.0
1741837440,1888.32,1888.41,1886.44,1887.06,694946.0
1741837500,1887.06,1887.49,1885.96,1886.01,261254.0
1741837560,1886.01,1888.01,1885.26,1887.98,461460.0
1741837620,1888.05,1888.49,1886.88,1888.09,809434.0
1741837680,1887.97,1889.59,1887.97,1889.59,479576.0
1741837740,1889.49,1889.49,1887.22,1888.62,360928.0
1741837800,1888.71,1890.16,1888.64,1889.08,707862.0
1741837860,1889.09,1889.09,1885.41,1888.0,598896.0
1741837920,1887.94,1888.88,1887.36,1888.74,400708.0
1741837980,1888.69,1888.74,1887.88,1887.88,158262.0
1741838040,1887.91,1888.75,1887.39,1888.56,227036.0
1741838100,1888.67,1889.9,1888.51,1888.54,291694.0
1741838160,1888.53,1888.54,1887.11,1887.7,404656.0
1741838220,1887.76,1888.26,1886.83,1886.97,500078.0
1741838280,1886.91,1886.91,1885.31,1885.74,622822.0
1741838340,1885.74,1886.24,1885.11,1886.16,770340.0
1741838400,1886.08,1886.29,1885.0,1886.05,483270.0
1741838460,1886.04,1888.84,1885.89,1888.84,850470.0
1741838520,1888.77,1890.68,1888.77,1890.49,623428.0
1741838580,1890.48,1890.7,1889.5,1889.5,308590.0
1741838640,1889.33,1889.33,1886.8,1887.5,306470.0
1741838700,1887.51,1887.51,1886.06,1886.28,536204.0
1741838760,1886.41,1888.03,1885.95,1887.11,431434.0
1741838820,1887.14,1887.6,1886.01,1886.41,284344.0
1741838880,1886.4,1887.29,1885.2,1885.87,493816.0
1741838940,1885.88,1887.48,1885.3,1886.9,468492.0
1741839000,1886.62,1888.33,1885.52,1885.52,429174.0
1741839060,1885.48,1886.3,1883.86,1886.17,720986.0
1741839120,1886.13,1887.22,1885.75,1886.51,229142.0
1741839180,1886.66,1887.2,1884.45,1884.54,511002.0
1741839240,1884.48,1885.39,1883.62,1883.62,852726.0
1741839300,1883.62,1885.29,1882.93,1885.29,591214.0
1741839360,1885.24,1885.39,1883.66,1883.85,366924.0
1741839420,1883.85,1883.85,1879.92,1880.95,1856458.0
1741839480,1880.53,1880.99,1879.42,1879.99,2540114.0
1741839540,1879.88,1880.39,1878.03,1879.52,2307336.0
1741839600,1879.49,1881.18,1878.47,1880.28,1152844.0
1741839660,1880.37,1881.12,1879.39,1881.11,1057062.0
1741839720,1881.11,1883.43,1881.01,1883.4,965966.0
1741839780,1883.4,1883.4,1882.45,1882.82,662272.0
1741839840,1882.82,1883.16,1882.22,1883.0,403656.0
1741839900,1883.03,1883.17,1880.86,1881.97,260248.0
1741839960,1881.97,1881.97,1879.09,1879.13,1092268.0
1741840020,1879.21,1880.82,1879.14,1880.5,353670.0
1741840080,1880.48,1880.5,1877.05,1877.24,1302902.0
1741840140,1877.2,1877.88,1875.89,1876.53,2066540.0
1741840200,1876.86,1880.56,1876.34,1878.95,4405598.0
1741840260,1878.94,1879.11,1876.9,1876.9,681142.0
1741840320,1876.78,1876.78,1872.97,1874.74,2439982.0
1741840380,1874.74,1876.98,1874.07,1876.96,1685518.0
1741840440,1876.68,1876.68,1873.14,1874.78,1844282.0
1741840500,1874.85,1875.91,1874.35,1874.67,872308.0
1741840560,1874.67,1876.4,1874.09,1875.01,688392.0
1741840620,1875.01,1875.11,1873.16,1873.17,630612.0
1741840680,1873.16,1873.95,1872.05,1872.72,1324816.0
1741840740,1872.67,1872.9,1870.7,1871.91,1757634.0
1741840800,1871.93,1872.32,1869.55,1870.57,2993014.0
1741840860,1870.64,1871.99,1868.2,1871.98,1676428.0
1741840920,1872.1,1872.35,1871.19,1872.1,1112220.0
1741840980,1872.1,1873.32,1871.01,1873.25,888766.0
1741841040,1873.35,1873.35,1871.1,1871.37,1228646.0
1741841100,1871.44,1873.73,1870.38,1873.63,1056934.0
1741841160,1873.65,1875.61,1873.1,1875.15,1609018.0
1741841220,1875.13,1876.0,1874.09,1875.61,887226.0
1741841280,1875.62,1876.85,1874.81,1875.49,2370138.0
1741841340,1875.54,1876.99,1874.86,1875.12,1048596.0
1741841400,1875.16,1875.53,1874.56,1874.82,535682.0
1741841460,1874.82,1876.4,1874.42,1875.65,1349920.0
1741841520,1875.65,1876.17,1874.11,1875.01,858798.0
1741841580,1875.01,1875.41,1873.56,1873.91,723588.0
1741841640,1873.91,1874.17,1873.01,1873.51,524388.0
1741841700,1873.51,1874.8,1873.11,1873.11,888578.0
1741841760,1873.11,1873.4,1871.0,1871.49,859814.0
1741841820,1871.49,1872.22,1870.85,1871.4,1041712.0
1741841880,1871.4,1873.45,1871.38,1873.45,552204.0
1741841940,1873.42,1873.53,1872.73,1873.08,406768.0
1741842000,1873.14,1873.57,1871.84,1873.35,936372.0
1741842060,1873.33,1874.66,1872.39,1874.66,1109992.0
1741842120,1874.66,1876.49,1873.85,1876.22,1066972.0
1741842180,1876.13,1876.64,1875.09,1875.79,777760.0
1741842240,1875.78,1876.17,1875.19,1875.2,406128.0
1741842300,1875.2,1875.58,1873.8,1875.56,652216.0
1741842360,1875.56,1875.56,1874.01,1875.14,552944.0
1741842420,1875.24,1875.36,1873.0,1873.19,412404.0
1741842480,1873.2,1873.45,1871.0,1871.44,600608.0
1741842540,1871.44,1871.45,1870.22,1870.22,362672.0
1741842600,1870.22,1873.89,1870.15,1873.89,482718.0
1741842660,1873.89,1873.89,1872.07,1873.01,545612.0
1741842720,1873.1,1873.35,1872.0,1872.01,459336.0
1741842780,1872.02,1873.9,1871.0,1873.89,746866.0
1741842840,1873.9,1874.63,1873.87,1874.62,590618.0
1741842900,1874.59,1874.59,1871.82,1871.82,412080.0
1741842960,1871.82,1872.75,1871.01,1872.5,486712.0
1741843020,1872.86,1874.6,1872.46,1872.97,517004.0
1741843080,1872.97,1875.25,1872.35,1875.25,228970.0
1741843140,1874.99,1875.31,1874.16,1875.01,300588.0
1741843200,1875.0,1875.24,1873.8,1873.8,749846.0
1741843260,1873.8,1874.86,1873.41,1873.78,198082.0
1741843320,1873.98,1876.47,1873.98,1876.33,727486.0
1741843380,1876.33,1877.36,1876.31,1876.59,722264.0
1741843440,1876.76,1879.94,1876.74,1879.94,1220020.0
1741843500,1880.08,1880.99,1878.74,1879.39,3110968.0
1741843560,1879.53,1879.62,1878.76,1878.76,618572.0
1741843620,1878.57,1879.86,1877.59,1879.73,912908.0
1741843680,1879.61,1879.61,1878.01,1878.48,703924.0
1741843740,1878.47,1879.29,1877.68,1877.73,807948.0
1741843800,1877.78,1877.95,1876.11,1877.82,683546.0
1741843860,1877.82,1877.86,1873.25,1873.25,1074578.0
1741843920,1873.25,1873.51,1870.65,1871.43,1500802.0
1741843980,1871.43,1873.28,1871.11,1872.31,694934.0
1741844040,1872.25,1872.62,1870.43,1870.78,689062.0
1741844100,1870.97,1871.14,1869.02,1869.02,1662620.0
1741844160,1869.03,1869.68,1867.96,1868.55,1378372.0
1741844220,1868.73,1869.14,1866.59,1866.65,2088060.0
1741844280,1866.75,1868.65,1866.14,1868.59,1089286.0
1741844340,1868.71,1868.73,1866.23,1867.16,1229134.0
1741844400,1867.17,1867.21,1866.21,1866.99,1537920.0
1741844460,1866.99,1867.46,1865.49,1867.08,1862868.0
1741844520,1867.08,1867.13,1863.59,1865.93,5871788.0
1741844580,1865.93,1866.4,1864.82,1866.21,1114382.0
1741844640,1866.33,1866.34,1864.54,1865.51,1624768.0
1741844700,1865.32,1867.75,1865.32,1867.75,1491080.0
1741844760,1867.86,1868.91,1867.49,1868.45,1300194.0
1741844820,1868.45,1869.22,1868.07,1869.22,886352.0
1741844880,1869.22,1870.0,1869.16,1869.74,523776.0
1741844940,1869.74,1870.17,1867.7,1868.09,768116.0
1741845000,1868.09,1868.78,1867.51,1867.96,907684.0
1741845060,1868.07,1868.25,1861.57,1863.26,3511094.0
1741845120,1863.37,1865.68,1862.32,1864.8,1016298.0
1741845180,1864.8,1865.01,1863.8,1864.56,587290.0
1741845240,1864.61,1864.99,1863.36,1864.54,732662.0
1741845300,1864.79,1867.45,1864.79,1867.01,668730.0
1741845360,1867.01,1868.28,1866.34,1867.22,973096.0
1741845420,1867.24,1867.9,1866.59,1867.33,243808.0
1741845480,1867.34,1868.55,1867.19,1867.42,1725170.0
1741845540,1867.41,1867.93,1866.5,1867.11,444910.0
1741845600,1867.17,1869.28,1866.99,1868.94,503948.0
1741845660,1869.05,1869.78,1868.78,1869.52,538070.0
1741845720,1869.48,1869.82,1865.51,1865.51,463794.0
1741845780,1865.46,1865.59,1863.91,1863.91,947426.0
1741845840,1863.85,1864.7,1862.8,1864.22,867766.0
1741845900,1864.28,1864.52,1861.84,1862.21,835972.0
1741845960,1862.21,1862.78,1860.0,1861.25,3912004.0
1741846020,1861.25,1861.51,1857.93,1859.99,3236108.0
1741846080,1859.99,1862.49,1859.53,1861.72,1563732.0
1741846140,1861.83,1862.45,1860.84,1861.34,1329534.0
1741846200,1861.35,1861.81,1860.78,1861.26,799272.0
1741846260,1861.2,1862.17,1860.28,1862.15,1046508.0
1741846320,1862.17,1863.18,1861.82,1862.26,1150898.0
1741846380,1862.33,1862.39,1859.82,1860.17,833260.0
1741846440,1860.09,1861.39,1859.7,1859.8,1191736.0
1741846500,1859.8,1863.3,1859.8,1862.89,1194844.0
1741846560,1862.9,1862.9,1861.64,1861.99,779292.0
1741846620,1861.94,1863.16,1861.26,1862.89,864634.0
1741846680,1862.89,1863.37,1861.36,1863.35,750140.0
1741846740,1863.17,1863.37,1862.28,1862.91,319728.0
1741846800,1862.92,1863.66,1861.25,1861.26,964962.0
1741846860,1861.26,1863.0,1860.61,1862.98,723966.0
1741846920,1863.0,1863.69,1862.38,1863.0,581948.0
1741846980,1862.99,1863.3,1861.68,1862.11,383286.0
1741847040,1862.11,1862.34,1860.0,1860.55,563460.0
1741847100,1860.63,1861.55,1858.51,1858.88,1315836.0
1741847160,1858.79,1861.39,1858.64,1861.01,1971638.0
1741847220,1860.96,1861.24,1859.01,1859.18,815144.0
1741847280,1859.18,1861.22,1859.01,1861.22,610684.0
1741847340,1861.2,1863.36,1861.2,1863.0,857140.0
1741847400,1862.91,1862.93,1861.55,1862.12,1251840.0
1741847460,1862.19,1863.84,1862.12,1863.76,804974.0
1741847520,1863.76,1864.64,1862.86,1863.29,684328.0
1741847580,1863.26,1864.92,1863.18,1864.6,732890.0
1741847640,1864.6,1865.46,1864.07,1864.75,1354762.0
1741847700,1864.75,1866.26,1864.75,1865.61,881508.0
1741847760,1865.61,1865.61,1863.76,1864.11,1322910.0
1741847820,1864.11,1864.74,1864.05,1864.31,362794.0
1741847880,1864.3,1864.31,1861.4,1861.54,889844.0
1741847940,1861.55,1862.51,1860.83,1862.16,673830.0
1741848000,1862.17,1863.68,1861.93,1863.55,288338.0
1741848060,1863.61,1864.07,1861.91,1862.09,974210.0
1741848120,1862.09,1863.89,1862.09,1863.76,276686.0
1741848180,1863.77,1864.9,1862.49,1862.49,803818.0
1741848240,1862.49,1863.74,1861.68,1862.99,526344.0
1741848300,1863.0,1865.6,1862.87,1865.6,766998.0
1741848360,1865.6,1868.85,1865.6,1868.58,4829892.0
1741848420,1868.55,1869.7,1866.48,1866.53,5531480.0
1741848480,1866.53,1867.27,1866.0,1866.0,1167040.0
1741848540,1866.0,1866.89,1865.38,1866.41,1135914.0
1741848600,1866.42,1868.64,1865.44,1868.14,962450.0
1741848660,1868.19,1869.89,1867.03,1869.89,821340.0
1741848720,1869.83,1869.89,1868.14,1869.34,759444.0
1741848780,1869.34,1870.95,1869.1,1869.9,1558826.0
1741848840,1869.98,1870.45,1868.66,1869.24,844846.0
1741848900,1869.2,1869.39,1867.28,1867.67,809166.0
1741848960,1867.74,1868.18,1866.95,1867.71,797082.0
1741849020,1867.69,1869.11,1867.45,1869.06,526222.0
1741849080,1869.03,1869.59,1867.6,1867.6,525072.0
1741849140,1867.6,1868.65,1867.08,1868.65,976536.0
1741849200,1868.74,1872.07,1867.69,1867.71,3037186.0
1741849260,1867.69,1871.01,1867.69,1869.51,3876848.0
1741849320,1869.44,1871.28,1869.01,1870.97,1146072.0
1741849380,1870.79,1870.95,1870.01,1870.72,919096.0
1741849440,1870.72,1874.82,1870.57,1872.05,3581384.0
1741849500,1871.62,1872.66,1871.11,1872.22,1190944.0
1741849560,1872.26,1873.46,1871.22,1872.74,1123162.0
1741849620,1872.85,1874.52,1872.85,1873.01,3276530.0
1741849680,1873.01,1873.2,1870.78,1870.8,900682.0
1741849740,1870.8,1871.0,1869.16,1870.91,1730724.0
1741849800,1870.91,1872.4,1870.45,1872.34,780420.0
1741849860,1872.34,1872.35,1870.63,1870.95,779772.0
1741849920,1870.95,1872.32,1870.95,1872.15,349616.0
1741849980,1872.16,1872.98,1870.57,1870.57,809514.0
1741850040,1870.57,1871.21,1870.29,1870.29,423846.0
1741850100,1870.23,1871.55,1869.75,1870.98,620764.0
1741850160,1871.05,1872.36,1870.58,1871.54,800932.0
1741850220,1871.53,1871.87,1870.7,1871.14,727734.0
1741850280,1871.14,1872.24,1870.0,1870.72,771246.0
1741850340,1870.72,1871.12,1870.0,1870.0,371596.0
1741850400,1870.01,1871.94,1869.01,1871.94,687302.0
1741850460,1871.94,1875.45,1871.94,1873.01,1949378.0
1741850520,1873.12,1877.21,1872.76,1875.25,3666808.0
1741850580,1875.14,1875.78,1873.62,1873.91,1073364.0
1741850640,1873.91,1875.06,1873.26,1873.96,714838.0
1741850700,1874.13,1874.13,1872.33,1873.79,777386.0
1741850760,1873.74,1877.05,1873.57,1875.34,1265402.0
1741850820,1875.34,1879.01,1874.82,1878.32,6721856.0
1741850880,1878.32,1878.32,1876.0,1876.43,1368000.0
1741850940,1876.38,1876.78,1875.47,1876.76,642850.0
1741851000,1876.71,1877.89,1875.31,1877.53,769158.0
1741851060,1877.59,1878.78,1877.34,1877.51,2237950.0
1741851120,1877.37,1880.36,1876.42,1876.66,2265022.0
1741851180,1876.61,1877.2,1875.62,1876.14,778720.0
1741851240,1876.3,1876.99,1875.05,1875.26,499432.0
1741851300,1875.26,1875.41,1873.47,1873.8,984732.0
1741851360,1873.78,1873.78,1871.16,1871.59,938104.0
1741851420,1871.53,1872.52,1871.41,1872.51,1604794.0
1741851480,1872.5,1872.51,1870.88,1871.43,697490.0
1741851540,1871.36,1871.8,1870.49,1870.77,1360096.0
1741851600,1870.94,1871.37,1870.15,1870.48,786200.0
1741851660,1870.53,1871.27,1870.35,1871.24,907764.0
1741851720,1871.23,1873.0,1871.23,1872.95,726002.0
1741851780,1872.95,1872.99,1871.69,1872.51,412716.0
1741851840,1872.44,1872.71,1871.5,1871.72,329388.0
1741851900,1871.72,1872.74,1870.5,1870.64,454586.0
1741851960,1871.27,1872.17,1870.14,1871.85,596692.0
1741852020,1871.85,1873.89,1871.85,1872.7,1388062.0
1741852080,1872.71,1873.49,1872.7,1873.3,246920.0
1741852140,1873.19,1874.82,1872.76,1874.6,460456.0
1741852200,1874.6,1874.86,1873.65,1874.26,450628.0
1741852260,1874.26,1876.32,1873.24,1876.15,994836.0
1741852320,1876.0,1876.0,1873.72,1873.88,370758.0
1741852380,1873.89,1874.46,1873.6,1874.45,282420.0
1741852440,1874.46,1874.94,1872.86,1873.09,460484.0
1741852500,1873.08,1873.89,1872.59,1873.45,428914.0
1741852560,1873.45,1875.25,1873.01,1874.96,610932.0
1741852620,1874.95,1874.96,1873.1,1873.36,329684.0
1741852680,1873.18,1873.18,1872.0,1872.07,402770.0
1741852740,1872.13,1872.13,1870.84,1871.2,607954.0
1741852800,1871.2,1871.83,1870.45,1870.94,500800.0
1741852860,1870.79,1873.43,1870.3,1873.41,608006.0
1741852920,1873.43,1873.88,1872.7,1873.18,493490.0
1741852980,1873.03,1874.85,1872.37,1874.27,547490.0
1741853040,1874.33,1876.09,1874.33,1875.15,551772.0
1741853100,1875.2,1875.74,1873.64,1873.64,523832.0
1741853160,1873.64,1874.53,1873.64,1874.28,290560.0
1741853220,1874.28,1874.65,1873.33,1873.58,745084.0
1741853280,1873.59,1876.66,1873.38,1876.6,525116.0
1741853340,1876.6,1877.89,1876.36,1876.78,673206.0
1741853400,1876.79,1877.03,1876.09,1876.21,246980.0
1741853460,1876.09,1879.84,1875.76,1879.05,2019676.0
1741853520,1879.05,1879.06,1877.41,1877.86,611556.0
1741853580,1877.86,1878.57,1877.07,1877.15,527822.0
1741853640,1877.15,1877.16,1874.47,1874.47,950944.0
1741853700,1874.49,1875.95,1873.33,1873.89,972660.0
1741853760,1873.89,1874.78,1872.9,1874.61,601626.0
1741853820,1874.6,1874.95,1872.47,1872.47,391236.0
1741853880,1872.13,1872.68,1870.74,1872.63,1408998.0
1741853940,1872.59,1873.54,1872.05,1872.89,742456.0
1741854000,1872.9,1874.09,1871.73,1873.64,508270.0
1741854060,1873.7,1875.28,1873.7,1875.24,324866.0
1741854120,1875.3,1875.74,1872.96,1872.98,1361894.0
1741854180,1872.7,1872.7,1869.12,1869.7,2188664.0
1741854240,1869.82,1869.82,1866.18,1867.94,3020654.0
1741854300,1867.92,1867.92,1860.31,1860.6,8208380.0
1741854360,1860.58,1860.58,1853.78,1859.01,9311516.0
1741854420,1859.07,1859.07,1854.07,1855.89,3416088.0
1741854480,1855.89,1859.24,1855.8,1857.18,5695598.0
1741854540,1857.28,1858.89,1856.41,1857.96,2674836.0
1741854600,1857.71,1859.0,1854.2,1856.89,5407646.0
1741854660,1856.59,1858.99,1856.04,1858.99,1884518.0
1741854720,1858.94,1861.26,1858.94,1859.72,1839950.0
1741854780,1859.73,1862.64,1859.47,1859.84,1423196.0
1741854840,1859.84,1861.04,1859.44,1860.8,898726.0
1741854900,1860.8,1863.18,1860.8,1862.95,1100430.0
1741854960,1862.95,1864.4,1862.95,1863.94,1229886.0
1741855020,1863.99,1864.35,1862.47,1863.73,845638.0
1741855080,1863.73,1863.73,1859.2,1860.57,1249532.0
1741855140,1860.95,1861.09,1859.41,1861.08,781600.0
1741855200,1861.05,1861.09,1857.3,1857.92,1288032.0
1741855260,1857.84,1857.84,1852.84,1856.64,3302320.0
1741855320,1856.64,1859.57,1856.18,1859.57,1071016.0
1741855380,1859.52,1861.38,1859.12,1861.32,903732.0
1741855440,1861.27,1862.49,1860.67,1862.49,997640.0
1741855500,1862.49,1863.84,1860.8,1863.84,1203810.0
1741855560,1863.7,1866.2,1863.51,1865.45,1440028.0
1741855620,1865.51,1866.04,1864.43,1865.35,1118598.0
1741855680,1865.34,1867.5,1865.34,1866.76,897882.0
1741855740,1866.76,1868.01,1866.63,1867.67,1156664.0
1741855800,1867.77,1868.97,1867.11,1868.8,1402328.0
1741855860,1868.8,1870.33,1867.95,1869.55,1179286.0
1741855920,1869.05,1870.2,1867.86,1869.32,916702.0
1741855980,1869.38,1870.2,1868.24,1869.28,614022.0
1741856040,1869.33,1869.49,1867.62,1868.98,831782.0
1741856100,1868.94,1869.5,1867.84,1869.07,332088.0
1741856160,1869.09,1872.92,1868.99,1872.28,977228.0
1741856220,1872.41,1877.18,1872.41,1875.39,3840900.0
1741856280,1875.28,1875.55,1873.99,1874.32,1274958.0
1741856340,1874.32,1874.83,1873.7,1874.55,1214782.0
1741856400,1874.51,1894.06,1874.43,1886.96,24376546.0
1741856460,1886.44,1890.27,1884.55,1886.38,11177546.0
1741856520,1886.38,1889.26,1885.2,1886.72,3410804.0
1741856580,1886.57,1887.49,1884.57,1884.7,5442980.0
1741856640,1884.62,1884.68,1880.97,1880.99,1835294.0
1741856700,1881.0,1884.93,1881.0,1884.56,1595834.0
1741856760,1884.62,1885.91,1882.72,1882.79,1646914.0
1741856820,1882.69,1882.69,1880.0,1880.0,1092598.0
1741856880,1879.77,1879.99,1878.33,1878.66,1611330.0
1741856940,1878.72,1879.92,1877.78,1879.86,1065798.0
1741857000,1879.85,1881.39,1879.29,1880.26,968902.0
1741857060,1880.29,1882.97,1880.03,1882.91,790708.0
1741857120,1882.91,1883.01,1881.05,1881.74,704272.0
1741857180,1881.75,1882.34,1880.0,1880.0,548072.0
1741857240,1880.01,1882.05,1880.0,1882.05,551892.0
1741857300,1882.3,1883.95,1881.72,1882.52,1280924.0
1741857360,1882.55,1884.47,1882.55,1883.99,728076.0
1741857420,1883.93,1886.12,1883.62,1883.78,921322.0
1741857480,1883.78,1886.07,1883.78,1885.84,873558.0
1741857540,1885.84,1885.99,1884.53,1885.11,731712.0
1741857600,1885.1,1887.4,1885.07,1887.39,1478008.0
1741857660,1887.36,1887.36,1884.33,1886.15,961910.0
1741857720,1886.18,1886.2,1883.32,1883.55,898226.0
1741857780,1883.46,1883.99,1882.35,1882.61,954444.0
1741857840,1882.55,1883.2,1880.93,1882.98,1126586.0
1741857900,1883.04,1884.0,1882.99,1883.99,833392.0
1741857960,1884.13,1885.35,1882.99,1884.61,830866.0
1741858020,1884.2,1884.99,1883.96,1883.96,930058.0
1741858080,1883.87,1884.01,1881.45,1881.53,441250.0
1741858140,1881.53,1881.55,1880.41,1881.52,1302134.0
1741858200,1881.52,1881.6,1880.01,1880.02,575624.0
1741858260,1880.02,1880.9,1878.59,1879.17,1220728.0
1741858320,1879.14,1879.67,1878.64,1879.21,844854.0
1741858380,1879.21,1881.3,1879.2,1881.05,876432.0
1741858440,1880.91,1882.56,1880.78,1882.56,934094.0
1741858500,1882.54,1882.54,1880.9,1881.3,368282.0
1741858560,1881.26,1882.99,1880.46,1881.53,304946.0
1741858620,1881.49,1882.76,1881.05,1881.05,254276.0
1741858680,1881.05,1884.06,1881.05,1883.69,1011916.0
1741858740,1883.68,1884.31,1883.51,1883.63,524596.0
1741858800,1883.63,1885.41,1883.63,1885.01,953294.0
1741858860,1885.01,1885.01,1881.05,1881.05,684762.0
1741858920,1881.05,1882.39,1881.01,1882.39,256508.0
1741858980,1882.65,1883.3,1881.5,1882.02,811788.0
1741859040,1881.96,1882.22,1881.0,1882.22,447260.0
1741859100,1882.22,1883.69,1882.21,1883.2,422330.0
1741859160,1883.26,1885.38,1883.21,1884.59,374440.0
1741859220,1884.6,1884.89,1883.57,1884.03,452668.0
1741859280,1884.26,1886.81,1884.17,1886.81,867042.0
1741859340,1886.91,1893.55,1886.79,1888.55,5586460.0
1741859400,1888.54,1890.9,1888.54,1888.93,1597888.0
1741859460,1888.93,1893.45,1888.2,1890.61,2391854.0
1741859520,1890.61,1890.61,1888.26,1888.26,861456.0
1741859580,1888.27,1889.89,1888.09,1888.32,763724.0
1741859640,1888.37,1890.23,1888.37,1889.9,685894.0
1741859700,1889.9,1891.72,1889.45,1889.47,903438.0
1741859760,1889.48,1891.45,1889.48,1889.85,589624.0
1741859820,1889.86,1891.11,1889.33,1891.11,767516.0
1741859880,1891.11,1892.11,1890.72,1891.62,946248.0
1741859940,1891.7,1891.7,1890.01,1890.01,590388.0
1741860000,1889.79,1890.91,1889.38,1889.83,664222.0
1741860060,1889.83,1892.18,1886.8,1887.17,943356.0
1741860120,1887.15,1887.5,1886.28,1886.6,1360104.0
1741860180,1886.59,1887.59,1885.66,1886.61,1240438.0
1741860240,1886.82,1889.93,1886.81,1888.88,1059456.0
1741860300,1888.89,1890.81,1888.48,1890.66,916058.0
1741860360,1890.63,1891.05,1888.76,1888.96,819232.0
1741860420,1888.97,1888.97,1887.14,1887.51,755594.0
1741860480,1887.51,1888.12,1887.22,1887.88,434210.0
1741860540,1887.99,1888.05,1886.11,1887.99,1123120.0
1741860600,1887.99,1888.0,1886.83,1887.21,335692.0
1741860660,1887.27,1888.6,1886.89,1888.6,710988.0
1741860720,1888.6,1891.81,1888.6,1890.28,2163994.0
1741860780,1890.36,1892.01,1890.36,1891.93,1073356.0
1741860840,1893.26,1894.19,1892.32,1893.67,2293742.0
1741860900,1893.55,1897.03,1893.15,1894.35,4114016.0
1741860960,1894.42,1896.28,1890.18,1891.26,3638346.0
1741861020,1891.24,1892.05,1890.29,1891.65,952126.0
1741861080,1891.65,1892.83,1887.28,1887.39,3260318.0
1741861140,1887.54,1888.21,1882.3,1882.6,15021906.0
1741861200,1882.6,1882.61,1879.47,1881.99,6517698.0
1741861260,1882.05,1884.05,1882.0,1883.7,1698416.0
1741861320,1883.58,1884.5,1882.59,1884.28,956424.0
1741861380,1884.59,1884.86,1882.44,1882.88,783186.0
1741861440,1882.86,1884.2,1882.86,1883.35,789892.0
1741861500,1883.33,1884.2,1882.17,1882.17,552120.0
1741861560,1882.03,1882.03,1871.74,1873.07,6838942.0
1741861620,1871.42,1876.49,1866.39,1876.1,10625048.0
1741861680,1876.24,1888.43,1876.17,1888.39,9881006.0
1741861740,1888.47,1889.99,1885.33,1885.55,5243460.0
1741861800,1885.55,1899.47,1885.55,1895.56,9100678.0
1741861860,1895.57,1895.57,1891.22,1892.51,3727710.0
1741861920,1892.35,1892.35,1888.93,1889.99,2403768.0
1741861980,1889.96,1892.46,1889.36,1890.56,1053614.0
1741862040,1890.16,1890.26,1887.31,1887.93,1571292.0
1741862100,1887.78,1888.62,1886.94,1887.07,1449696.0
1741862160,1887.07,1888.64,1886.19,1888.28,934258.0
1741862220,1888.3,1891.55,1888.3,1891.45,1420112.0
1741862280,1891.18,1893.85,1890.66,1893.26,1724092.0
1741862340,1893.26,1896.05,1893.23,1895.77,2317400.0
1741862400,1895.66,1898.77,1894.68,1894.68,2323070.0
1741862460,1894.68,1894.69,1893.09,1893.56,1435668.0
1741862520,1893.41,1894.1,1893.14,1893.2,697884.0
1741862580,1893.19,1896.99,1892.8,1895.76,1583640.0
1741862640,1895.76,1896.18,1893.38,1893.43,1193402.0
1741862700,1893.45,1893.99,1890.91,1892.33,1514980.0
1741862760,1892.36,1892.78,1889.53,1889.53,1790992.0
1741862820,1889.47,1890.99,1888.21,1890.5,1611440.0
1741862880,1890.5,1892.16,1889.97,1890.55,721760.0
1741862940,1890.55,1893.51,1890.3,1893.39,1604070.0
1741863000,1893.39,1901.06,1893.36,1898.61,11204924.0
1741863060,1898.7,1902.28,1898.11,1899.88,4860116.0
1741863120,1899.83,1902.09,1899.68,1901.9,2087080.0
1741863180,1901.89,1904.6,1900.25,1900.78,2966728.0
1741863240,1900.81,1901.72,1899.98,1901.59,1809054.0
1741863300,1901.38,1902.91,1901.06,1901.71,1218930.0
1741863360,1901.76,1902.39,1898.68,1901.95,4918386.0
1741863420,1901.89,1901.89,1898.43,1899.1,1265786.0
1741863480,1898.92,1899.25,1898.2,1898.68,471852.0
1741863540,1898.67,1899.94,1898.42,1899.32,737758.0
1741863600,1899.4,1902.47,1899.32,1901.89,1183414.0
1741863660,1901.84,1902.3,1899.39,1899.39,1030698.0
1741863720,1899.39,1900.06,1898.11,1898.12,2864276.0
1741863780,1897.95,1898.24,1896.59,1898.2,1568796.0
1741863840,1898.34,1900.93,1898.06,1898.45,1125900.0
1741863900,1898.45,1900.5,1896.47,1897.89,1007050.0
1741863960,1897.89,1899.03,1896.05,1896.65,1462072.0
1741864020,1896.71,1899.24,1896.64,1897.95,2243960.0
1741864080,1898.06,1899.99,1897.74,1897.74,1432020.0
1741864140,1897.92,1899.07,1896.64,1897.2,850360.0
1741864200,1897.2,1898.99,1897.2,1898.95,524112.0
1741864260,1898.95,1898.99,1894.57,1896.46,1608000.0
1741864320,1896.47,1896.7,1894.9,1894.92,1018004.0
1741864380,1895.02,1895.34,1894.29,1894.82,699650.0
1741864440,1894.82,1895.34,1893.38,1893.39,1537428.0
1741864500,1893.39,1894.28,1892.38,1893.02,1782906.0
1741864560,1893.09,1893.62,1891.09,1891.57,2213608.0
1741864620,1891.79,1892.34,1890.21,1890.83,2425336.0
1741864680,1890.83,1892.09,1888.54,1890.22,4604776.0
1741864740,1890.14,1890.4,1887.04,1889.72,2416786.0
1741864800,1889.62,1892.57,1889.12,1891.37,1392548.0
1741864860,1891.35,1891.37,1890.24,1890.69,748140.0
1741864920,1890.71,1894.12,1890.71,1893.2,1902018.0
1741864980,1893.24,1893.59,1890.45,1890.7,957850.0
1741865040,1890.67,1891.99,1889.62,1891.82,889310.0
1741865100,1891.79,1892.28,1890.8,1891.45,407084.0
1741865160,1891.45,1892.2,1891.22,1891.22,390686.0
1741865220,1890.65,1890.65,1888.19,1888.53,731270.0
1741865280,1888.34,1889.17,1887.12,1888.69,1333894.0
1741865340,1888.76,1890.67,1888.76,1890.33,438548.0
1741865400,1890.33,1891.0,1889.68,1890.97,576898.0
1741865460,1890.98,1893.12,1890.97,1891.66,890530.0
1741865520,1891.66,1892.74,1891.03,1892.42,412914.0
1741865580,1892.43,1895.55,1892.1,1895.22,2811160.0
1741865640,1895.29,1898.17,1895.0,1896.74,1273356.0
1741865700,1896.74,1898.22,1894.61,1894.89,756620.0
1741865760,1894.84,1894.9,1891.35,1892.76,1567228.0
1741865820,1892.71,1893.05,1890.72,1891.55,1007468.0
1741865880,1891.65,1893.72,1891.65,1893.13,820546.0
1741865940,1893.06,1893.89,1892.26,1893.66,676838.0
1741866000,1893.66,1896.09,1893.13,1895.59,872140.0
1741866060,1895.8,1897.51,1895.8,1896.11,1159828.0
1741866120,1896.11,1897.01,1896.11,1896.21,439256.0
1741866180,1896.21,1898.57,1896.16,1897.82,1501108.0
1741866240,1897.86,1898.67,1895.93,1896.22,1091990.0
1741866300,1896.22,1896.48,1893.88,1893.88,873752.0
1741866360,1893.77,1895.43,1893.46,1894.2,368514.0
1741866420,1894.2,1894.62,1892.2,1892.74,907690.0
1741866480,1892.69,1894.03,1891.2,1893.9,747546.0
1741866540,1893.91,1895.2,1893.54,1894.9,530550.0
1741866600,1894.89,1896.16,1894.03,1895.71,537184.0
1741866660,1895.63,1896.09,1894.65,1895.22,327930.0
1741866720,1895.28,1895.69,1894.31,1894.68,335372.0
1741866780,1894.8,1897.2,1894.8,1896.96,848544.0
1741866840,1896.95,1897.01,1895.5,1895.58,544254.0
1741866900,1895.6,1895.89,1894.4,1895.89,579508.0
1741866960,1895.89,1896.8,1895.28,1895.93,438478.0
1741867020,1896.01,1898.0,1895.99,1897.91,930246.0
1741867080,1897.92,1899.87,1894.2,1895.54,3882168.0
1741867140,1895.68,1899.66,1895.22,1899.62,1253092.0
1741867200,1899.25,1902.14,1899.14,1899.26,2910398.0
1741867260,1899.18,1899.8,1896.7,1897.71,1345830.0
1741867320,1897.68,1898.82,1896.14,1897.16,1310902.0
1741867380,1897.17,1897.17,1895.2,1895.76,714414.0
1741867440,1895.58,1898.11,1895.22,1897.95,1139038.0
1741867500,1897.98,1900.88,1897.9,1899.76,1460668.0
1741867560,1899.71,1899.99,1896.18,1896.18,1197574.0
1741867620,1896.22,1896.31,1892.32,1892.33,1969608.0
1741867680,1892.32,1892.33,1889.21,1889.21,2972868.0
1741867740,1889.21,1891.92,1889.21,1891.59,2172234.0
1741867800,1891.78,1891.88,1889.64,1891.03,1376058.0
1741867860,1891.0,1891.91,1890.0,1890.14,675528.0
1741867920,1890.2,1894.42,1889.36,1893.43,1331992.0
1741867980,1893.64,1893.95,1892.01,1892.5,1478684.0
1741868040,1892.43,1892.72,1890.81,1892.47,988146.0
1741868100,1892.54,1896.36,1892.46,1896.3,2569262.0
1741868160,1896.3,1897.33,1895.53,1896.67,1636362.0
1741868220,1896.38,1898.33,1895.81,1896.99,1097968.0
1741868280,1897.13,1899.89,1897.13,1898.97,2268778.0
1741868340,1898.97,1899.35,1898.28,1899.22,564750.0
1741868400,1899.36,1899.41,1897.7,1898.68,730994.0
1741868460,1898.68,1899.96,1898.67,1899.72,1031956.0
1741868520,1899.72,1902.65,1899.16,1901.03,3342530.0
1741868580,1901.04,1906.41,1901.03,1905.39,4887260.0
1741868640,1906.34,1906.34,1903.41,1903.7,3220076.0
1741868700,1903.75,1905.36,1903.14,1905.29,1333710.0
1741868760,1905.3,1908.31,1904.38,1908.02,2503466.0
1741868820,1908.01,1908.99,1907.32,1908.17,2842726.0
1741868880,1908.11,1909.86,1906.88,1909.53,4225732.0
1741868940,1909.65,1910.35,1905.24,1906.39,7697916.0
1741869000,1906.81,1919.82,1901.37,1901.37,31403998.0
1741869060,1900.61,1901.93,1895.35,1900.86,11874412.0
1741869120,1900.51,1904.37,1897.76,1899.51,3804604.0
1741869180,1899.47,1907.46,1899.13,1906.64,4085482.0
1741869240,1906.56,1907.09,1902.01,1902.39,2869140.0
1741869300,1902.43,1902.88,1897.7,1900.39,2467586.0
1741869360,1900.57,1901.84,1897.64,1897.83,1541926.0
1741869420,1897.51,1898.16,1891.45,1893.99,5308910.0
1741869480,1893.97,1894.76,1891.3,1892.3,3264202.0
1741869540,1892.3,1893.8,1891.64,1893.65,2073616.0
1741869600,1893.7,1898.81,1893.7,1897.86,2544658.0
1741869660,1898.02,1900.57,1897.64,1898.85,1749914.0
1741869720,1899.04,1899.04,1896.23,1897.61,1256522.0
1741869780,1897.61,1898.3,1895.57,1896.38,781274.0
1741869840,1896.46,1899.8,1896.4,1899.43,950628.0
1741869900,1899.48,1899.66,1896.45,1896.45,1307480.0
1741869960,1896.27,1897.74,1892.04,1894.61,2767098.0
1741870020,1894.63,1899.38,1894.42,1898.93,1468356.0
1741870080,1899.12,1899.32,1895.93,1896.99,746340.0
1741870140,1896.88,1896.93,1892.49,1892.72,1406296.0
1741870200,1892.73,1894.59,1891.16,1893.16,2360086.0
1741870260,1893.1,1894.91,1892.14,1894.17,1745664.0
1741870320,1894.17,1896.74,1894.15,1895.46,656582.0
1741870380,1895.27,1896.49,1893.81,1893.92,879894.0
1741870440,1893.88,1895.06,1892.05,1893.3,1442496.0
1741870500,1893.24,1893.78,1889.55,1891.12,5414552.0
1741870560,1890.96,1893.28,1890.26,1890.84,2531234.0
1741870620,1890.84,1894.26,1889.29,1893.49,2657996.0
1741870680,1893.49,1895.18,1891.68,1894.38,1468732.0
1741870740,1894.38,1896.28,1892.95,1896.28,1306016.0
1741870800,1896.34,1904.38,1895.99,1903.36,6667428.0
1741870860,1903.13,1905.49,1901.11,1901.15,4799168.0
1741870920,1901.05,1904.76,1899.34,1904.75,2405578.0
1741870980,1905.01,1905.01,1902.34,1903.53,1519720.0
1741871040,1903.42,1906.06,1902.94,1904.43,1625760.0
1741871100,1904.7,1906.83,1904.7,1906.62,2843870.0
1741871160,1906.57,1906.57,1901.51,1902.05,2487260.0
1741871220,1902.12,1904.43,1900.39,1903.89,1162526.0
1741871280,1903.94,1907.88,1903.8,1907.64,2420146.0
1741871340,1907.64,1908.75,1904.05,1904.39,2053004.0
1741871400,1904.22,1904.25,1901.36,1901.37,1206530.0
1741871460,1900.79,1902.37,1900.51,1902.14,1251976.0
1741871520,1901.88,1903.59,1901.19,1903.13,709986.0
1741871580,1902.88,1904.59,1902.77,1904.09,750810.0
1741871640,1904.09,1904.1,1900.79,1901.39,599932.0
1741871700,1901.25,1902.09,1900.26,1901.4,582280.0
1741871760,1901.57,1903.36,1901.55,1902.3,415138.0
1741871820,1902.25,1903.99,1901.8,1903.11,879286.0
1741871880,1903.07,1903.24,1901.66,1901.66,503342.0
1741871940,1901.73,1901.93,1900.41,1900.64,751354.0
1741872000,1900.57,1901.2,1898.41,1899.18,1152082.0
1741872060,1898.93,1901.3,1898.79,1901.11,364472.0
1741872120,1901.2,1904.34,1900.58,1904.34,1127324.0
1741872180,1904.64,1906.05,1904.63,1905.07,1863352.0
1741872240,1905.07,1905.66,1900.39,1900.8,3279434.0
1741872300,1900.84,1901.93,1896.54,1897.53,4447270.0
1741872360,1897.53,1899.1,1895.3,1899.07,2243358.0
1741872420,1898.87,1900.15,1897.72,1897.99,1266600.0
1741872480,1897.99,1900.45,1897.99,1898.31,725796.0
1741872540,1898.31,1900.23,1898.01,1899.28,532752.0
1741872600,1899.19,1899.28,1886.43,1889.2,7609032.0
1741872660,1888.84,1897.26,1888.68,1895.87,3694760.0
1741872720,1895.38,1896.99,1889.48,1890.2,2143516.0
1741872780,1890.13,1890.65,1883.24,1885.2,5769524.0
1741872840,1885.04,1891.59,1885.04,1889.76,2548162.0
1741872900,1889.73,1889.86,1884.61,1886.64,2450352.0
1741872960,1886.61,1889.71,1882.07,1884.37,5176244.0
1741873020,1884.24,1887.17,1882.9,1884.3,2300820.0
1741873080,1884.7,1884.83,1879.64,1882.75,3235726.0
1741873140,1882.84,1885.76,1880.95,1885.25,2597548.0
1741873200,1885.31,1887.59,1882.06,1882.69,2085878.0
1741873260,1882.8,1886.39,1882.25,1886.36,1748914.0
1741873320,1886.53,1888.45,1885.06,1885.06,1517736.0
1741873380,1884.94,1885.26,1879.65,1884.01,3076554.0
1741873440,1883.95,1883.95,1880.01,1880.69,2518292.0
1741873500,1880.64,1883.22,1879.2,1883.17,3297830.0
1741873560,1883.06,1883.06,1876.07,1876.1,5267444.0
1741873620,1876.63,1881.55,1875.32,1880.5,2396276.0
1741873680,1880.5,1880.5,1876.01,1876.01,1204596.0
1741873740,1876.44,1878.79,1874.91,1877.84,2277622.0
1741873800,1877.81,1880.39,1874.7,1876.34,2313168.0
1741873860,1876.32,1879.48,1876.32,1878.41,1748622.0
1741873920,1878.25,1880.08,1876.68,1876.95,2735214.0
1741873980,1877.06,1877.06,1871.21,1871.44,4859552.0
1741874040,1871.87,1873.05,1869.64,1872.71,5451056.0
1741874100,1872.7,1873.83,1870.72,1873.41,2280542.0
1741874160,1873.45,1873.46,1867.74,1869.2,3137828.0
1741874220,1869.14,1870.07,1865.51,1867.64,5047064.0
1741874280,1867.64,1870.62,1866.11,1870.54,2242304.0
1741874340,1870.62,1870.62,1869.24,1870.34,2112704.0
1741874400,1870.34,1870.34,1866.06,1869.94,3187678.0
1741874460,1870.02,1870.73,1863.28,1865.24,4799858.0
1741874520,1864.92,1866.51,1863.88,1865.58,2365706.0
1741874580,1866.06,1873.89,1865.86,1873.44,6143368.0
1741874640,1873.56,1874.51,1870.97,1873.94,4677288.0
1741874700,1874.05,1879.61,1874.05,1877.55,6314604.0
1741874760,1877.73,1879.34,1874.06,1876.51,3453474.0
1741874820,1876.26,1877.99,1873.53,1877.99,2163924.0
1741874880,1877.86,1879.49,1876.38,1877.64,1768590.0
1741874940,1877.35,1879.42,1876.79,1877.89,1835176.0
1741875000,1877.94,1880.84,1876.91,1879.43,2803210.0
1741875060,1879.38,1880.55,1876.07,1878.22,1397934.0
1741875120,1878.08,1884.16,1876.48,1883.2,2791080.0
1741875180,1883.29,1883.93,1880.81,1880.81,1971644.0
1741875240,1880.77,1889.75,1880.09,1889.01,9199420.0
1741875300,1888.9,1889.78,1886.49,1889.0,4415692.0
1741875360,1888.93,1894.86,1888.61,1893.96,7509510.0
1741875420,1894.0,1895.3,1892.22,1892.85,4265426.0
1741875480,1893.12,1894.8,1890.18,1893.8,2401374.0
1741875540,1893.87,1896.61,1892.82,1894.67,3559638.0
1741875600,1894.61,1894.61,1889.79,1890.02,4407986.0
1741875660,1890.03,1891.66,1887.25,1888.57,4056448.0
1741875720,1888.55,1888.55,1886.15,1886.45,2206160.0
1741875780,1886.43,1886.43,1883.32,1883.99,2922680.0
1741875840,1883.71,1888.32,1883.57,1888.28,4080202.0
1741875900,1888.29,1894.18,1887.57,1889.24,3690146.0
1741875960,1889.43,1891.72,1889.3,1889.88,1432818.0
1741876020,1889.8,1889.8,1887.49,1888.04,1248134.0
1741876080,1887.98,1887.98,1884.66,1884.79,994158.0
1741876140,1884.62,1884.84,1882.11,1883.59,1397170.0
1741876200,1883.88,1887.74,1883.59,1886.09,1545212.0
1741876260,1886.21,1887.64,1884.25,1884.25,1096628.0
1741876320,1884.18,1887.18,1883.72,1887.18,1673864.0
1741876380,1887.23,1888.45,1884.7,1886.39,2471024.0
1741876440,1886.26,1888.09,1884.16,1886.06,789064.0
1741876500,1886.18,1888.43,1885.11,1887.06,1082654.0
1741876560,1887.06,1887.06,1883.7,1883.89,1789104.0
1741876620,1883.76,1887.92,1882.72,1887.86,1372540.0
1741876680,1887.77,1888.92,1886.07,1887.64,1030596.0
1741876740,1887.59,1888.0,1883.01,1883.36,1575436.0
1741876800,1883.51,1885.68,1883.06,1883.52,768190.0
1741876860,1883.65,1883.65,1879.95,1880.62,2605326.0
1741876920,1880.6,1881.08,1877.01,1878.82,2340296.0
1741876980,1879.09,1881.17,1878.07,1880.89,1441066.0
1741877040,1880.89,1882.45,1879.42,1882.0,1340226.0
1741877100,1881.31,1884.07,1880.68,1883.82,1307166.0
1741877160,1884.06,1884.32,1881.62,1881.62,911128.0
1741877220,1881.62,1882.91,1879.03,1879.19,823010.0
1741877280,1879.19,1879.99,1877.27,1879.99,1023426.0
1741877340,1879.94,1880.43,1878.48,1880.36,518126.0
1741877400,1880.05,1882.36,1880.05,1880.88,702246.0
1741877460,1880.44,1884.03,1880.44,1882.45,1773160.0
1741877520,1882.44,1885.2,1882.11,1883.64,928878.0
1741877580,1883.64,1891.41,1883.39,1890.06,4918906.0
1741877640,1890.07,1891.0,1886.01,1887.05,1242558.0
1741877700,1886.92,1887.82,1885.69,1887.82,458024.0
1741877760,1887.18,1887.18,1884.26,1884.97,1082814.0
1741877820,1884.97,1884.97,1882.61,1884.57,652930.0
1741877880,1884.38,1884.64,1882.8,1884.41,565340.0
1741877940,1884.36,1884.36,1882.8,1883.8,481566.0
1741878000,1883.68,1888.74,1883.68,1886.11,2537974.0
1741878060,1886.68,1886.86,1884.0,1884.0,581966.0
1741878120,1884.05,1884.4,1880.64,1881.34,1076760.0
1741878180,1881.73,1882.03,1880.18,1881.8,624286.0
1741878240,1882.29,1882.29,1880.18,1880.97,442002.0
1741878300,1881.16,1882.16,1875.1,1875.83,4149692.0
1741878360,1875.47,1876.01,1871.9,1874.45,3818096.0
1741878420,1874.45,1874.45,1870.67,1873.06,2737242.0
1741878480,1873.37,1874.87,1871.68,1874.64,1897650.0
1741878540,1874.65,1874.87,1871.12,1873.22,2136966.0
1741878600,1873.28,1874.95,1872.51,1874.95,801132.0
1741878660,1874.95,1876.91,1873.61,1874.24,860930.0
1741878720,1874.84,1876.89,1872.36,1876.73,851692.0
1741878780,1876.73,1876.73,1873.57,1874.86,781490.0
1741878840,1874.92,1875.3,1872.97,1874.97,1064872.0
1741878900,1875.08,1875.57,1871.02,1871.3,1386166.0
1741878960,1871.26,1873.54,1869.22,1872.79,3923048.0
1741879020,1872.91,1874.57,1871.64,1874.18,2203926.0
1741879080,1874.19,1878.11,1872.29,1877.86,1218956.0
1741879140,1877.86,1879.24,1877.01,1879.18,1645442.0
1741879200,1879.02,1879.28,1877.68,1878.8,1051312.0
1741879260,1879.05,1881.71,1877.93,1879.93,1747610.0
1741879320,1880.33,1881.16,1876.41,1877.22,917548.0
1741879380,1877.36,1879.89,1876.99,1879.61,1060172.0
1741879440,1879.66,1882.59,1879.66,1882.05,2216410.0
1741879500,1882.05,1883.01,1879.61,1879.85,2475936.0
1741879560,1880.21,1880.7,1877.66,1878.57,944386.0
1741879620,1878.83,1879.22,1876.58,1877.43,1037502.0
1741879680,1877.43,1880.28,1877.43,1879.99,463664.0
1741879740,1880.13,1880.8,1878.33,1879.8,707468.0
1741879800,1879.67,1879.83,1877.24,1877.45,1015260.0
1741879860,1877.61,1878.5,1876.52,1877.22,1489354.0
1741879920,1877.22,1879.53,1875.55,1879.44,1291646.0
1741879980,1879.54,1880.55,1877.19,1877.19,1017808.0
1741880040,1877.57,1877.57,1874.59,1874.6,1171388.0
1741880100,1875.01,1875.01,1868.16,1868.98,4997302.0
1741880160,1869.39,1869.66,1866.3,1868.49,4393932.0
1741880220,1868.38,1870.1,1866.99,1869.8,1625616.0
1741880280,1869.76,1870.95,1868.11,1869.78,2153118.0
1741880340,1869.73,1871.06,1867.65,1867.65,1767448.0
1741880400,1867.65,1870.36,1866.53,1868.75,5853308.0
1741880460,1868.73,1871.64,1868.2,1871.12,1120452.0
1741880520,1870.92,1876.84,1869.7,1875.09,2917866.0
1741880580,1875.0,1878.48,1874.54,1877.22,4159254.0
1741880640,1877.27,1881.8,1877.25,1878.32,4766344.0
1741880700,1878.27,1879.45,1876.85,1878.76,2803124.0
1741880760,1878.34,1879.49,1874.69,1875.26,10733294.0
1741880820,1874.99,1875.36,1873.26,1873.77,1488030.0
1741880880,1873.79,1876.62,1873.72,1876.51,969698.0
1741880940,1876.45,1878.62,1876.42,1877.44,1140366.0
1741881000,1877.61,1878.16,1875.7,1875.7,798976.0
1741881060,1875.7,1875.7,1872.45,1875.39,1061648.0
1741881120,1875.43,1875.43,1872.12,1873.4,822570.0
1741881180,1873.42,1873.44,1871.73,1872.86,870118.0
1741881240,1872.84,1873.12,1870.73,1870.74,752592.0
1741881300,1870.74,1871.99,1870.26,1871.99,1585604.0
1741881360,1871.99,1872.0,1869.91,1872.0,974174.0
1741881420,1871.57,1872.99,1871.3,1872.85,559324.0
1741881480,1872.9,1874.46,1872.45,1874.39,361852.0
1741881540,1874.37,1874.73,1873.55,1874.71,414338.0
1741881600,1874.71,1876.91,1873.75,1875.2,1081806.0
1741881660,1875.2,1875.51,1871.99,1873.03,669760.0
1741881720,1873.09,1876.94,1872.8,1874.34,869108.0
1741881780,1874.37,1876.47,1874.08,1876.09,684062.0
1741881840,1876.08,1877.39,1876.08,1876.86,572416.0
1741881900,1876.86,1877.08,1873.7,1873.7,669410.0
1741881960,1873.66,1873.66,1870.91,1870.91,1330950.0
1741882020,1871.09,1871.61,1869.55,1870.07,1180726.0
1741882080,1870.02,1874.43,1869.16,1874.43,1164116.0
1741882140,1874.49,1875.43,1873.06,1873.92,1463840.0
1741882200,1873.35,1873.35,1871.01,1871.07,934598.0
1741882260,1871.01,1871.07,1868.78,1869.07,1065626.0
1741882320,1869.07,1870.39,1868.25,1869.76,1174298.0
1741882380,1869.85,1869.85,1867.12,1867.47,1460776.0
1741882440,1867.47,1868.8,1866.1,1866.84,1734284.0
1741882500,1866.57,1866.57,1860.15,1861.2,7497122.0
1741882560,1861.13,1868.63,1860.32,1868.63,4549396.0
1741882620,1868.63,1869.41,1865.2,1865.43,2048396.0
1741882680,1865.43,1866.95,1864.82,1866.77,842988.0
1741882740,1866.75,1868.3,1865.0,1868.18,942570.0
1741882800,1868.3,1870.22,1866.9,1869.62,2381330.0
1741882860,1869.57,1871.34,1867.79,1867.79,1693104.0
1741882920,1867.62,1870.95,1867.26,1869.61,1348960.0
1741882980,1869.61,1871.99,1868.61,1871.39,1012580.0
1741883040,1871.39,1871.76,1869.2,1869.2,746432.0
1741883100,1869.26,1869.94,1864.89,1864.96,1788938.0
1741883160,1865.17,1865.17,1858.72,1859.5,4870794.0
1741883220,1859.57,1862.2,1859.49,1860.8,1509522.0
1741883280,1860.94,1860.94,1855.29,1857.15,5818876.0
1741883340,1856.57,1857.69,1855.8,1857.03,2104252.0
1741883400,1856.96,1858.57,1853.77,1857.34,3408050.0
1741883460,1857.39,1861.64,1857.34,1861.64,2087818.0
1741883520,1861.53,1862.11,1857.91,1859.56,2299424.0
1741883580,1859.56,1862.38,1858.01,1860.93,1103282.0
1741883640,1860.98,1862.2,1860.98,1861.28,528364.0
1741883700,1861.34,1861.34,1856.39,1857.89,1976472.0
1741883760,1857.89,1860.3,1857.89,1859.57,1146014.0
1741883820,1859.8,1862.95,1859.43,1862.09,1223534.0
1741883880,1862.14,1865.24,1862.02,1865.16,1905552.0
1741883940,1864.96,1867.55,1864.77,1866.01,2685152.0
1741884000,1866.21,1866.5,1864.42,1864.91,1456306.0
1741884060,1864.77,1866.93,1864.09,1864.21,958306.0
1741884120,1864.21,1864.81,1862.53,1863.68,1583092.0
1741884180,1863.74,1864.23,1861.76,1863.91,605090.0
1741884240,1863.91,1863.96,1861.39,1862.07,458732.0
1741884300,1861.96,1862.28,1859.09,1859.42,1565706.0
1741884360,1859.41,1859.94,1855.47,1855.53,1792320.0
1741884420,1856.19,1856.8,1850.26,1852.12,9125980.0
1741884480,1852.25,1854.6,1851.07,1854.6,2526842.0
1741884540,1854.93,1855.12,1852.22,1855.09,2010742.0
1741884600,1855.04,1856.71,1853.64,1856.64,2104274.0
1741884660,1856.66,1857.49,1854.91,1854.98,892776.0
1741884720,1855.03,1857.46,1853.76,1856.11,2841894.0
1741884780,1856.11,1858.34,1855.01,1855.01,813724.0
1741884840,1855.25,1855.52,1852.24,1852.37,1767236.0
1741884900,1852.41,1852.67,1851.43,1852.03,782470.0
1741884960,1851.99,1852.83,1850.93,1852.43,1511530.0
1741885020,1852.42,1853.41,1851.91,1853.01,730674.0
1741885080,1853.02,1855.39,1852.6,1855.35,1982890.0
1741885140,1855.19,1856.93,1853.91,1856.93,939766.0
1741885200,1856.65,1857.58,1855.01,1856.0,1409844.0
1741885260,1856.13,1857.95,1854.26,1854.72,827874.0
1741885320,1854.78,1855.7,1853.38,1855.15,563324.0
1741885380,1855.31,1855.99,1852.74,1855.69,601976.0
1741885440,1855.54,1858.99,1855.2,1858.51,2740010.0
1741885500,1858.98,1860.34,1857.0,1857.24,1906860.0
1741885560,1857.24,1857.36,1854.46,1854.54,1257950.0
1741885620,1854.49,1855.59,1853.18,1855.58,925566.0
1741885680,1855.69,1856.84,1854.01,1856.43,514870.0
1741885740,1856.45,1858.88,1856.45,1857.7,1131792.0
1741885800,1857.47,1858.55,1856.01,1856.59,422556.0
1741885860,1856.47,1857.46,1851.57,1851.57,1676520.0
1741885920,1851.63,1854.85,1851.21,1854.85,1224588.0
1741885980,1854.76,1856.68,1854.76,1855.81,768904.0
1741886040,1856.23,1856.3,1854.7,1856.06,802570.0
1741886100,1856.1,1856.1,1851.78,1853.42,1141082.0
1741886160,1853.38,1854.82,1852.66,1854.28,1336596.0
1741886220,1854.08,1854.08,1850.88,1850.91,2177330.0
1741886280,1850.96,1851.15,1842.85,1844.84,11765590.0
1741886340,1845.01,1848.24,1841.94,1847.76,5441074.0
1741886400,1847.47,1849.2,1847.36,1848.1,2085800.0
1741886460,1848.52,1849.51,1847.86,1849.45,1148242.0
1741886520,1849.45,1851.04,1848.66,1850.01,2176478.0
1741886580,1850.08,1850.08,1845.39,1845.99,1539264.0
1741886640,1845.99,1846.61,1842.35,1844.01,2211578.0
1741886700,1844.0,1844.59,1842.36,1842.55,944728.0
1741886760,1842.61,1843.68,1839.77,1840.67,4286170.0
1741886820,1840.9,1842.76,1840.9,1842.74,923396.0
1741886880,1842.95,1844.62,1841.91,1843.07,1205354.0
1741886940,1843.32,1845.41,1842.38,1843.82,782934.0
1741887000,1843.17,1845.14,1842.55,1844.51,1518658.0
1741887060,1844.57,1845.09,1838.11,1838.11,1368052.0
1741887120,1838.24,1838.37,1829.76,1836.58,9204520.0
1741887180,1836.65,1839.85,1836.42,1839.41,1613352.0
1741887240,1839.23,1839.47,1835.51,1837.04,1015458.0
1741887300,1836.49,1839.4,1835.19,1839.4,1798804.0
1741887360,1839.4,1839.79,1834.47,1836.8,1798280.0
1741887420,1836.57,1839.36,1835.72,1838.3,1645118.0
1741887480,1838.36,1839.55,1836.03,1837.39,635964.0
1741887540,1837.54,1838.06,1834.71,1835.09,1074436.0
1741887600,1835.43,1838.62,1835.12,1838.05,1680364.0
1741887660,1838.0,1839.0,1836.81,1838.91,1137122.0
1741887720,1839.04,1839.83,1833.95,1834.57,1922482.0
1741887780,1834.72,1835.39,1832.3,1834.74,3824818.0
1741887840,1834.89,1835.23,1833.19,1833.78,1638030.0
1741887900,1833.89,1833.99,1825.72,1828.62,13201330.0
1741887960,1829.08,1829.49,1820.69,1823.45,13133180.0
1741888020,1823.45,1829.59,1823.45,1827.46,3664138.0
1741888080,1827.75,1828.26,1823.95,1825.38,3025946.0
1741888140,1825.31,1827.94,1824.23,1827.89,2394004.0
1741888200,1827.89,1831.99,1827.34,1830.41,3602184.0
1741888260,1830.46,1831.16,1827.66,1829.26,1603374.0
1741888320,1829.9,1833.11,1828.82,1831.99,1556790.0
1741888380,1832.01,1832.09,1827.43,1828.16,1681186.0
1741888440,1828.14,1828.39,1825.7,1827.24,1396996.0
1741888500,1827.07,1827.51,1825.27,1825.42,1668638.0
1741888560,1825.41,1828.18,1824.78,1824.87,924642.0
1741888620,1824.89,1825.51,1823.23,1823.57,1277656.0
1741888680,1823.63,1825.89,1822.68,1822.88,2410842.0
1741888740,1823.04,1825.99,1822.79,1825.99,2346638.0
1741888800,1825.95,1827.99,1825.41,1827.59,1008752.0
1741888860,1827.53,1831.02,1827.05,1829.77,3271488.0
1741888920,1829.42,1832.92,1829.27,1829.27,3794428.0
1741888980,1829.1,1833.09,1828.24,1833.05,2346822.0
1741889040,1833.0,1833.99,1830.76,1831.19,2170136.0
1741889100,1831.02,1833.72,1829.74,1833.72,2754928.0
1741889160,1833.4,1835.11,1831.89,1831.89,3898350.0
1741889220,1832.16,1836.45,1832.16,1835.91,5394480.0
1741889280,1835.87,1837.26,1835.01,1835.29,2178688.0
1741889340,1835.18,1836.16,1832.46,1834.02,2313572.0
1741889400,1833.94,1836.5,1833.26,1835.22,896390.0
1741889460,1835.28,1837.55,1834.81,1837.04,2096936.0
1741889520,1836.81,1839.95,1836.81,1837.26,2417614.0
1741889580,1837.62,1840.59,1837.62,1840.49,2819262.0
1741889640,1840.84,1842.06,1839.16,1839.37,3760726.0
1741889700,1839.38,1839.38,1837.14,1838.3,2601372.0
1741889760,1838.15,1839.14,1836.03,1836.79,1161408.0
1741889820,1836.78,1839.15,1836.55,1836.89,2006540.0
1741889880,1836.96,1836.96,1834.7,1836.01,1797134.0
1741889940,1836.0,1838.35,1835.57,1837.05,783562.0
1741890000,1836.98,1838.08,1835.55,1837.99,716462.0
1741890060,1838.01,1839.55,1837.68,1838.59,1085080.0
1741890120,1838.65,1839.55,1838.14,1838.14,696050.0
1741890180,1837.96,1843.61,1837.71,1843.6,4258244.0
1741890240,1843.61,1847.19,1842.88,1845.12,4832636.0
1741890300,1845.15,1846.01,1844.36,1844.36,2083750.0
1741890360,1844.39,1845.8,1843.51,1845.7,1690328.0
1741890420,1845.62,1851.95,1845.62,1851.42,3573740.0
1741890480,1851.04,1851.89,1848.02,1848.02,2734440.0
1741890540,1848.03,1852.36,1848.03,1851.34,2715898.0
1741890600,1851.55,1851.74,1847.61,1847.67,2783932.0
1741890660,1847.75,1849.89,1847.43,1849.43,1579550.0
1741890720,1849.84,1852.82,1849.32,1850.57,2083344.0
1741890780,1850.9,1852.89,1850.39,1852.88,1276796.0
1741890840,1852.8,1853.16,1848.28,1848.62,2807392.0
1741890900,1848.74,1848.99,1846.66,1846.66,1202130.0
1741890960,1846.76,1847.49,1845.68,1847.07,1201000.0
1741891020,1846.82,1851.2,1846.41,1850.93,1042176.0
1741891080,1850.93,1850.97,1848.72,1848.72,821754.0
1741891140,1848.92,1849.72,1847.79,1848.95,756590.0
1741891200,1848.92,1849.26,1847.0,1847.01,342020.0
1741891260,1846.87,1848.59,1846.16,1847.47,1101910.0
1741891320,1847.47,1849.07,1847.11,1847.99,479242.0
1741891380,1847.99,1850.61,1847.99,1850.06,376544.0
1741891440,1850.09,1852.09,1849.78,1849.78,730886.0
1741891500,1849.78,1850.49,1847.05,1847.11,461454.0
1741891560,1847.37,1850.65,1846.11,1850.65,740138.0
1741891620,1850.61,1851.7,1849.32,1849.69,445688.0
1741891680,1849.67,1852.17,1849.67,1852.16,745158.0
1741891740,1852.16,1852.71,1850.7,1850.7,684464.0
1741891800,1851.0,1851.84,1848.7,1850.37,753462.0
1741891860,1850.55,1850.66,1849.03,1850.22,581966.0
1741891920,1850.51,1850.51,1846.32,1846.99,953568.0
1741891980,1847.25,1847.82,1844.15,1845.7,1666100.0
1741892040,1845.65,1847.37,1844.51,1847.15,1641270.0
1741892100,1847.15,1848.2,1847.07,1847.94,757966.0
1741892160,1848.05,1848.65,1846.32,1848.18,490498.0
1741892220,1848.19,1848.49,1846.6,1847.35,824512.0
1741892280,1847.48,1850.93,1847.27,1850.93,569420.0
1741892340,1850.88,1851.55,1850.22,1851.18,588162.0
1741892400,1851.13,1853.07,1850.51,1853.07,1769450.0
1741892460,1853.75,1855.61,1851.68,1855.57,2758296.0
1741892520,1855.44,1857.49,1854.51,1856.74,2436444.0
1741892580,1856.7,1856.73,1854.84,1854.99,1598656.0
1741892640,1854.99,1854.99,1852.47,1853.86,1346048.0
1741892700,1854.0,1854.92,1853.44,1854.92,915834.0
1741892760,1854.66,1855.74,1853.45,1854.07,1206948.0
1741892820,1854.01,1854.43,1851.87,1851.87,850526.0
1741892880,1851.83,1852.27,1848.53,1851.57,1650288.0
1741892940,1851.54,1852.6,1851.5,1852.0,545306.0
1741893000,1851.99,1852.84,1850.93,1851.01,458836.0
1741893060,1851.29,1853.16,1850.66,1853.14,615602.0
1741893120,1853.15,1853.43,1850.78,1851.11,661542.0
1741893180,1851.22,1852.65,1850.84,1852.15,946066.0
1741893240,1852.4,1853.62,1851.36,1851.74,446034.0
1741893300,1851.94,1852.12,1849.82,1850.85,840890.0
1741893360,1850.89,1851.3,1848.96,1848.96,1387474.0
1741893420,1848.78,1848.8,1846.71,1848.05,1820428.0
1741893480,1848.1,1848.56,1846.84,1847.7,859184.0
1741893540,1847.71,1851.19,1847.71,1850.99,577312.0
1741893600,1850.99,1851.69,1850.01,1851.3,533406.0
1741893660,1851.3,1851.6,1848.64,1848.93,296462.0
1741893720,1848.95,1850.59,1848.83,1850.31,418794.0
1741893780,1850.35,1850.69,1848.86,1849.09,445784.0
1741893840,1849.12,1849.73,1847.08,1847.91,328548.0
1741893900,1847.92,1847.92,1844.16,1844.85,1403498.0
1741893960,1844.91,1845.56,1843.21,1844.2,1279854.0
1741894020,1844.25,1845.43,1843.87,1843.87,979344.0
1741894080,1843.88,1844.12,1841.92,1842.93,2005870.0
1741894140,1843.08,1846.58,1843.03,1845.99,1775026.0
1741894200,1846.32,1846.32,1843.55,1843.56,759246.0
1741894260,1843.76,1847.4,1843.76,1844.82,623782.0
1741894320,1844.87,1846.8,1843.89,1845.3,783348.0
1741894380,1845.02,1849.3,1845.0,1849.11,1058486.0
1741894440,1849.16,1850.57,1848.56,1850.3,785096.0
1741894500,1850.22,1851.17,1849.18,1849.39,565556.0
1741894560,1849.44,1849.56,1847.55,1847.86,324756.0
1741894620,1847.86,1848.28,1847.09,1847.61,441332.0
1741894680,1847.61,1847.61,1844.08,1844.31,842950.0
1741894740,1844.38,1844.93,1843.56,1844.2,1118346.0
1741894800,1844.2,1845.56,1842.7,1844.88,1671320.0
1741894860,1844.94,1845.57,1843.8,1844.68,969592.0
1741894920,1844.94,1845.57,1840.39,1841.42,3099330.0
1741894980,1841.42,1841.99,1840.16,1840.89,1224656.0
1741895040,1840.9,1841.72,1840.55,1841.55,743268.0
1741895100,1841.63,1841.93,1840.38,1841.55,996512.0
1741895160,1841.44,1841.44,1837.76,1840.73,2664440.0
1741895220,1840.66,1844.0,1840.41,1843.99,826188.0
1741895280,1844.04,1844.4,1842.47,1842.89,932214.0
1741895340,1842.88,1844.45,1842.45,1844.39,355816.0
1741895400,1844.34,1844.57,1841.36,1842.14,1221214.0
1741895460,1842.45,1843.59,1840.72,1843.46,1022264.0
1741895520,1843.48,1851.87,1843.07,1851.8,4337752.0
1741895580,1851.86,1851.86,1850.3,1851.14,1306184.0
1741895640,1851.1,1852.82,1850.34,1852.82,2248096.0
1741895700,1852.87,1854.8,1851.98,1852.87,1620992.0
1741895760,1852.85,1856.35,1852.45,1854.99,2953642.0
1741895820,1855.34,1855.73,1854.47,1855.12,897006.0
1741895880,1855.06,1855.59,1853.84,1853.84,960294.0
1741895940,1853.77,1853.77,1850.64,1850.96,1916728.0
1741896000,1850.83,1853.93,1850.81,1853.93,1517138.0
1741896060,1853.89,1853.89,1849.89,1852.89,773768.0
1741896120,1852.89,1853.93,1852.01,1852.33,864296.0
1741896180,1852.32,1853.18,1851.15,1851.68,930812.0
1741896240,1851.68,1853.79,1851.18,1852.81,1545960.0
1741896300,1852.8,1853.36,1852.0,1852.05,392496.0
1741896360,1852.01,1852.91,1850.01,1850.57,590992.0
1741896420,1850.45,1850.68,1848.84,1849.91,801532.0
1741896480,1849.92,1853.93,1849.91,1853.81,496546.0
1741896540,1853.71,1855.99,1852.96,1855.16,991210.0
1741896600,1855.16,1855.17,1852.39,1852.85,315754.0
1741896660,1852.79,1852.99,1851.67,1852.81,469920.0
1741896720,1852.82,1853.43,1852.37,1852.43,504348.0
1741896780,1852.37,1852.45,1851.19,1852.28,530582.0
1741896840,1852.21,1853.1,1851.38,1852.52,482352.0
1741896900,1852.51,1854.39,1852.18,1853.22,986570.0
1741896960,1853.22,1857.89,1852.72,1856.26,2072944.0
1741897020,1856.32,1858.25,1856.2,1856.89,1634110.0
1741897080,1856.9,1856.9,1855.34,1856.47,429186.0
1741897140,1856.47,1858.12,1856.06,1856.25,1026372.0
1741897200,1856.26,1857.51,1855.7,1857.51,696398.0
1741897260,1857.75,1857.75,1855.73,1855.73,467704.0
1741897320,1855.8,1856.54,1855.66,1855.7,364666.0
1741897380,1855.66,1855.66,1855.05,1855.32,245016.0
1741897440,1855.32,1855.32,1854.14,1854.14,1168720.0
1741897500,1854.21,1854.73,1853.69,1854.71,351464.0
1741897560,1854.77,1855.7,1853.01,1853.55,513266.0
1741897620,1853.55,1855.89,1853.55,1855.08,714240.0
1741897680,1855.12,1856.28,1854.96,1855.62,215844.0
1741897740,1855.62,1856.76,1855.62,1856.74,261256.0
1741897800,1856.73,1857.21,1855.94,1856.75,464066.0
1741897860,1856.75,1857.61,1855.75,1857.55,394238.0
1741897920,1857.5,1859.09,1856.56,1856.58,1165084.0
1741897980,1856.57,1856.58,1854.71,1855.05,509754.0
1741898040,1854.99,1855.76,1854.5,1854.69,773254.0
1741898100,1854.7,1855.25,1854.3,1854.49,524178.0
1741898160,1854.47,1854.54,1853.88,1854.2,303072.0
1741898220,1854.2,1854.33,1853.63,1853.86,550508.0
1741898280,1853.86,1855.07,1853.6,1855.07,648890.0
1741898340,1855.07,1855.18,1853.69,1854.16,183812.0
1741898400,1854.17,1854.65,1853.25,1853.26,391766.0
1741898460,1853.26,1853.27,1852.03,1853.26,472110.0
1741898520,1853.25,1853.62,1851.29,1851.61,689240.0
1741898580,1851.56,1851.58,1850.09,1850.29,1092606.0
1741898640,1850.3,1850.45,1847.39,1848.15,1537774.0
1741898700,1848.13,1849.33,1848.11,1849.22,871838.0
1741898760,1849.2,1849.22,1845.59,1847.39,1260746.0
1741898820,1847.45,1848.41,1845.07,1846.22,977616.0
1741898880,1846.23,1846.69,1843.59,1844.77,1213374.0
1741898940,1844.77,1845.11,1843.79,1844.59,2344462.0
1741899000,1844.59,1844.64,1843.12,1843.28,1699026.0
1741899060,1843.23,1844.09,1842.42,1844.09,1584260.0
1741899120,1844.28,1846.43,1843.81,1843.82,1236244.0
1741899180,1843.82,1844.45,1842.18,1842.66,972198.0
1741899240,1842.64,1843.55,1841.91,1842.96,2985908.0
1741899300,1842.96,1843.55,1841.46,1842.61,1237414.0
1741899360,1842.61,1843.8,1841.74,1843.63,685378.0
1741899420,1843.62,1848.34,1841.48,1848.34,3868374.0
1741899480,1848.31,1850.06,1843.62,1843.62,9683694.0
1741899540,1843.63,1843.72,1838.15,1841.59,4080446.0
1741899600,1841.52,1843.57,1841.24,1842.49,1126934.0
1741899660,1842.49,1842.93,1840.24,1842.49,815488.0
1741899720,1842.49,1845.2,1842.49,1844.9,586110.0
1741899780,1844.94,1845.0,1844.03,1844.99,409592.0
1741899840,1844.99,1846.6,1844.57,1845.39,606368.0
1741899900,1845.39,1846.82,1844.95,1846.82,595862.0
1741899960,1846.39,1847.86,1845.9,1847.22,864698.0
1741900020,1847.22,1847.22,1845.5,1845.51,626766.0
1741900080,1845.5,1846.67,1845.27,1845.59,345408.0
1741900140,1845.59,1845.98,1845.02,1845.09,405158.0
1741900200,1845.09,1845.09,1843.4,1843.4,777218.0
1741900260,1843.41,1844.7,1843.4,1843.64,437048.0
1741900320,1843.7,1845.0,1843.68,1844.05,337802.0
1741900380,1844.05,1844.99,1843.87,1843.93,196276.0
1741900440,1843.94,1844.0,1842.2,1842.23,416876.0
1741900500,1842.26,1844.1,1842.17,1843.72,380196.0
1741900560,1843.72,1846.04,1843.69,1844.47,430926.0
1741900620,1844.47,1844.69,1842.48,1842.55,297514.0
1741900680,1842.61,1842.84,1839.28,1839.54,1023938.0
1741900740,1839.51,1842.3,1839.12,1842.21,688028.0
1741900800,1842.2,1843.96,1842.19,1843.89,536848.0
1741900860,1843.96,1844.51,1843.35,1844.51,201378.0
1741900920,1844.51,1845.33,1844.15,1845.03,288066.0
1741900980,1845.03,1845.54,1844.05,1845.26,291816.0
1741901040,1845.26,1846.84,1845.25,1846.45,482450.0
1741901100,1846.45,1846.9,1845.71,1846.74,547936.0
1741901160,1846.79,1847.12,1846.42,1846.57,247796.0
1741901220,1846.57,1846.57,1845.63,1845.99,233480.0
1741901280,1845.98,1848.51,1845.98,1848.49,233968.0
1741901340,1848.38,1848.54,1848.06,1848.32,235406.0
1741901400,1848.32,1848.49,1844.52,1844.85,504802.0
1741901460,1844.85,1846.11,1844.66,1845.6,234592.0
1741901520,1845.69,1847.04,1845.56,1845.57,238524.0
1741901580,1845.57,1845.78,1843.56,1843.57,755956.0
1741901640,1843.57,1844.17,1843.54,1843.8,239382.0
1741901700,1843.8,1850.49,1843.79,1848.72,2449276.0
1741901760,1848.79,1848.97,1846.5,1847.3,818600.0
1741901820,1847.37,1847.65,1847.04,1847.06,204986.0
1741901880,1847.05,1848.95,1847.04,1848.93,348784.0
1741901940,1848.81,1849.98,1847.78,1849.92,1024630.0
1741902000,1849.91,1852.99,1849.54,1852.99,1084810.0
1741902060,1852.94,1853.18,1849.28,1849.31,1151406.0
1741902120,1849.31,1851.26,1848.29,1851.22,653714.0
1741902180,1851.22,1853.52,1851.21,1853.47,1643656.0
1741902240,1853.47,1854.33,1853.01,1853.01,1463756.0
1741902300,1853.01,1854.59,1852.92,1854.59,765630.0
1741902360,1854.53,1858.18,1854.53,1857.32,3855328.0
1741902420,1857.36,1857.36,1854.24,1854.81,1039720.0
1741902480,1854.75,1856.92,1854.74,1856.9,1083464.0
1741902540,1856.92,1858.91,1854.76,1855.64,1371094.0
1741902600,1855.64,1856.27,1855.24,1855.88,404470.0
1741902660,1855.94,1855.94,1853.97,1855.47,405182.0
1741902720,1855.32,1855.51,1853.46,1853.47,421544.0
1741902780,1853.46,1853.47,1852.76,1852.99,394644.0
1741902840,1852.99,1853.28,1852.11,1852.11,588072.0
1741902900,1852.12,1854.99,1852.02,1854.99,257458.0
1741902960,1854.99,1856.88,1854.67,1856.72,467642.0
1741903020,1856.72,1857.99,1855.39,1855.77,566804.0
1741903080,1855.76,1858.39,1855.46,1858.39,1392520.0
1741903140,1858.39,1861.4,1857.28,1861.36,3032150.0
1741903200,1860.71,1860.71,1856.89,1858.83,1208088.0
1741903260,1858.82,1860.22,1858.82,1860.04,1129088.0
1741903320,1860.05,1861.15,1858.25,1859.19,1348820.0
1741903380,1859.21,1863.14,1858.62,1862.79,2493400.0
1741903440,1862.8,1863.68,1862.03,1862.35,1608446.0
1741903500,1862.34,1864.64,1862.18,1864.16,899584.0
1741903560,1864.16,1866.39,1864.07,1865.36,2107988.0
1741903620,1865.42,1866.86,1865.42,1866.27,1018086.0
1741903680,1866.26,1867.75,1865.3,1866.9,1745722.0
1741903740,1866.89,1867.89,1866.77,1867.18,845650.0
1741903800,1867.17,1867.18,1864.82,1865.57,1027374.0
1741903860,1865.57,1867.67,1865.22,1866.55,467596.0
1741903920,1866.6,1866.82,1865.56,1865.97,603488.0
1741903980,1865.97,1867.1,1865.73,1866.98,755496.0
1741904040,1867.0,1869.45,1867.0,1868.83,1404436.0
1741904100,1868.85,1869.49,1866.23,1866.3,1177014.0
1741904160,1866.19,1866.39,1865.1,1866.33,885406.0
1741904220,1866.32,1866.33,1864.21,1865.34,960126.0
1741904280,1865.42,1865.97,1864.93,1865.78,477050.0
1741904340,1865.77,1866.34,1864.71,1864.72,381960.0
1741904400,1864.73,1866.24,1864.53,1866.23,319616.0
1741904460,1866.3,1867.87,1866.3,1867.55,334188.0
1741904520,1867.58,1869.46,1867.58,1869.36,537732.0
1741904580,1869.36,1869.41,1867.43,1868.43,653930.0
1741904640,1868.29,1871.28,1868.15,1870.74,2333172.0
1741904700,1870.74,1872.39,1870.64,1871.38,1039902.0
1741904760,1871.37,1873.76,1871.37,1873.26,657426.0
1741904820,1873.26,1873.66,1871.08,1871.09,832942.0
1741904880,1871.09,1872.29,1870.69,1872.26,940626.0
1741904940,1872.26,1873.98,1872.26,1873.7,790322.0
1741905000,1873.65,1874.21,1872.16,1874.2,1127038.0
1741905060,1874.2,1874.2,1872.06,1872.15,829678.0
1741905120,1872.15,1873.0,1871.25,1871.77,698128.0
1741905180,1871.78,1872.23,1871.26,1871.97,401782.0
1741905240,1871.97,1873.76,1871.97,1872.7,297212.0
1741905300,1872.63,1874.91,1872.63,1874.26,818238.0
1741905360,1874.26,1874.27,1872.57,1872.65,357078.0
1741905420,1872.6,1873.68,1872.0,1873.36,1362810.0
1741905480,1873.48,1874.95,1873.19,1874.7,315264.0
1741905540,1874.7,1874.89,1874.2,1874.71,286148.0
1741905600,1874.7,1874.76,1874.08,1874.45,297782.0
1741905660,1874.44,1875.22,1874.0,1874.36,763886.0
1741905720,1874.3,1875.11,1874.02,1874.51,782616.0
1741905780,1874.51,1875.6,1874.14,1875.51,550556.0
1741905840,1875.33,1876.55,1875.01,1875.26,1308844.0
1741905900,1875.26,1876.67,1875.12,1876.02,562226.0
1741905960,1876.03,1876.36,1874.97,1875.68,1075686.0
1741906020,1875.84,1879.14,1875.84,1877.59,1619770.0
1741906080,1877.59,1878.7,1876.55,1876.55,1074568.0
1741906140,1876.61,1877.18,1875.2,1876.96,1510912.0
1741906200,1877.12,1878.49,1876.67,1877.34,585894.0
1741906260,1877.41,1879.57,1877.12,1879.3,767162.0
1741906320,1879.54,1880.74,1878.91,1879.45,2634636.0
1741906380,1879.45,1880.7,1879.45,1879.72,688790.0
1741906440,1879.71,1880.22,1877.75,1877.76,2390984.0
1741906500,1877.76,1878.25,1877.38,1877.79,403832.0
1741906560,1877.8,1879.34,1877.58,1879.33,885962.0
1741906620,1879.02,1879.29,1878.26,1878.32,989030.0
1741906680,1878.3,1879.2,1878.24,1878.91,461580.0
1741906740,1878.85,1879.83,1878.31,1878.32,538366.0
1741906800,1878.32,1878.69,1876.27,1876.27,2959164.0
1741906860,1876.28,1876.73,1875.3,1875.53,1538564.0
1741906920,1875.53,1875.79,1875.3,1875.39,535816.0
1741906980,1875.41,1875.41,1873.33,1873.49,1172742.0
1741907040,1873.44,1876.86,1873.24,1875.93,882536.0
1741907100,1875.45,1876.77,1875.39,1875.59,955212.0
1741907160,1875.59,1879.01,1875.39,1878.57,981386.0
1741907220,1878.43,1879.9,1878.36,1879.89,551484.0
1741907280,1879.94,1881.5,1877.74,1878.99,1430664.0
1741907340,1879.06,1882.7,1879.06,1882.44,1574622.0
1741907400,1882.43,1882.9,1874.43,1875.77,5249572.0
1741907460,1875.84,1877.2,1869.61,1871.95,8320086.0
1741907520,1871.95,1871.95,1863.83,1865.11,7466908.0
1741907580,1865.11,1869.23,1865.11,1868.62,3803380.0
1741907640,1868.68,1870.67,1868.68,1868.74,1828226.0
1741907700,1868.79,1869.03,1866.53,1867.59,1117098.0
1741907760,1867.25,1870.0,1866.94,1868.93,1169028.0
1741907820,1869.01,1869.01,1866.16,1867.93,1419228.0
1741907880,1868.23,1871.01,1868.23,1870.14,961664.0
1741907940,1870.12,1870.65,1867.44,1867.68,1126608.0
1741908000,1867.41,1867.41,1864.62,1865.06,1419772.0
1741908060,1865.05,1865.06,1861.01,1861.28,2942550.0
1741908120,1861.29,1863.4,1861.28,1863.3,1317460.0
1741908180,1863.36,1865.62,1863.21,1865.51,934988.0
1741908240,1865.45,1865.61,1863.86,1864.73,529904.0
1741908300,1864.72,1865.08,1863.41,1863.7,497312.0
1741908360,1863.49,1863.86,1861.79,1862.88,1212534.0
1741908420,1862.86,1863.25,1862.54,1863.21,473760.0
1741908480,1863.2,1863.61,1862.21,1862.33,372244.0
1741908540,1862.07,1862.4,1861.6,1862.01,491432.0
1741908600,1862.01,1862.72,1860.41,1861.61,708164.0
1741908660,1861.88,1862.95,1860.51,1860.72,541282.0
1741908720,1860.78,1862.39,1860.78,1862.39,497054.0
1741908780,1862.4,1864.85,1862.01,1864.84,913022.0
1741908840,1864.64,1865.97,1864.45,1864.89,1072950.0
1741908900,1864.89,1864.89,1862.0,1862.64,565612.0
1741908960,1862.71,1864.64,1862.64,1863.36,425284.0
1741909020,1863.36,1864.57,1862.82,1863.05,321198.0
1741909080,1863.05,1863.26,1861.01,1862.01,306732.0
1741909140,1862.01,1863.28,1861.91,1863.25,306410.0
1741909200,1863.44,1863.69,1862.67,1862.92,182128.0
1741909260,1863.01,1863.99,1861.06,1861.06,382790.0
1741909320,1861.06,1861.93,1860.66,1861.4,855026.0
1741909380,1861.64,1861.7,1860.82,1861.64,338512.0
1741909440,1861.45,1862.46,1860.53,1862.45,200356.0
1741909500,1862.21,1864.08,1862.19,1863.09,300192.0
1741909560,1863.09,1864.08,1862.01,1863.01,333958.0
1741909620,1862.78,1864.05,1862.17,1863.86,348866.0
1741909680,1863.86,1864.42,1862.93,1863.3,255270.0
1741909740,1863.26,1864.46,1863.02,1864.29,890444.0
1741909800,1864.32,1864.8,1863.89,1864.76,501674.0
1741909860,1864.77,1864.77,1862.66,1862.73,468652.0
1741909920,1862.74,1863.36,1862.11,1862.44,391492.0
1741909980,1862.38,1862.45,1860.96,1861.09,547250.0
1741910040,1861.05,1862.24,1860.64,1862.07,497524.0
1741910100,1861.97,1862.39,1860.58,1861.39,358860.0
1741910160,1861.39,1864.0,1861.39,1863.09,1005450.0
1741910220,1863.09,1863.09,1860.66,1861.8,725188.0
1741910280,1861.96,1863.11,1861.96,1863.08,364718.0
1741910340,1863.09,1864.62,1863.09,1863.76,550194.0
1741910400,1863.76,1863.99,1862.07,1862.07,1109502.0
1741910460,1862.11,1863.5,1860.88,1861.12,1148414.0
1741910520,1861.07,1863.45,1860.41,1863.28,1239066.0
1741910580,1863.29,1864.64,1862.55,1863.7,551264.0
1741910640,1863.82,1864.35,1862.19,1862.19,358040.0
1741910700,1862.47,1864.73,1862.47,1864.73,563816.0
1741910760,1864.73,1864.86,1862.43,1862.43,1036834.0
1741910820,1862.64,1864.05,1861.97,1863.91,447196.0
1741910880,1863.97,1864.84,1862.59,1863.14,370720.0
1741910940,1863.14,1864.91,1862.88,1863.03,688358.0
1741911000,1863.09,1866.04,1863.05,1865.68,1006562.0
1741911060,1865.75,1866.8,1865.6,1866.27,977462.0
1741911120,1866.16,1866.65,1865.72,1866.17,497824.0
1741911180,1866.17,1867.46,1865.52,1867.15,774484.0
1741911240,1867.15,1868.8,1867.09,1867.14,837986.0
1741911300,1867.24,1867.51,1865.01,1865.02,623348.0
1741911360,1865.01,1866.01,1864.31,1865.3,714728.0
1741911420,1865.3,1866.81,1864.7,1866.8,495682.0
1741911480,1866.8,1868.89,1866.11,1866.11,509420.0
1741911540,1866.15,1867.25,1866.01,1866.71,463768.0
1741911600,1866.69,1866.71,1864.51,1865.78,413658.0
1741911660,1865.64,1865.89,1864.0,1864.02,377940.0
1741911720,1864.01,1864.02,1862.7,1863.61,467506.0
1741911780,1863.61,1865.15,1863.0,1864.98,376120.0
1741911840,1864.99,1866.75,1864.95,1866.68,530092.0
1741911900,1866.74,1867.18,1865.06,1865.25,619090.0
1741911960,1865.3,1868.2,1865.01,1868.01,302980.0
1741912020,1868.01,1870.42,1868.01,1870.07,1975932.0
1741912080,1870.07,1870.41,1868.79,1868.8,979924.0
1741912140,1868.75,1868.93,1867.82,1868.54,661658.0
1741912200,1868.53,1870.16,1868.35,1870.01,427374.0
1741912260,1870.02,1870.89,1868.62,1869.12,660718.0
1741912320,1869.05,1873.12,1868.34,1871.54,1316016.0
1741912380,1871.54,1871.75,1869.51,1869.78,1101634.0
1741912440,1869.77,1870.24,1869.11,1869.98,605228.0
1741912500,1870.26,1870.5,1869.2,1869.81,488920.0
1741912560,1869.99,1871.39,1868.88,1869.76,616382.0
1741912620,1869.73,1870.15,1869.03,1869.77,281722.0
1741912680,1869.76,1870.64,1869.27,1869.96,521600.0
1741912740,1869.41,1870.84,1869.33,1870.42,408106.0
1741912800,1870.49,1874.05,1870.48,1873.72,849154.0
1741912860,1873.74,1874.05,1871.43,1873.78,401348.0
1741912920,1873.74,1875.55,1872.81,1875.43,911684.0
1741912980,1875.42,1875.57,1874.11,1874.3,611816.0
1741913040,1874.86,1876.96,1874.86,1875.82,1412370.0
1741913100,1875.84,1876.24,1874.16,1874.41,629188.0
1741913160,1874.42,1874.53,1872.28,1872.46,1124358.0
1741913220,1872.37,1873.4,1872.17,1873.14,309728.0
1741913280,1873.14,1873.76,1872.29,1872.89,470272.0
1741913340,1873.05,1873.16,1872.35,1872.93,289286.0
1741913400,1872.93,1878.26,1872.93,1878.22,1544384.0
1741913460,1878.18,1878.79,1876.54,1877.42,1356322.0
1741913520,1877.41,1877.88,1875.84,1877.69,1332394.0
1741913580,1877.91,1878.71,1877.53,1877.95,417990.0
1741913640,1877.96,1877.96,1875.89,1875.89,657568.0
1741913700,1875.93,1877.2,1875.89,1876.34,374746.0
1741913760,1876.33,1877.68,1875.68,1877.66,348882.0
1741913820,1877.67,1878.1,1876.24,1876.38,264196.0
1741913880,1876.38,1876.39,1875.14,1875.32,250326.0
1741913940,1875.32,1875.54,1873.43,1873.64,676704.0
1741914000,1873.64,1873.77,1872.29,1872.32,688706.0
1741914060,1872.32,1873.27,1870.84,1872.82,1028984.0
1741914120,1872.82,1872.82,1871.5,1871.5,447526.0
1741914180,1871.49,1872.24,1870.95,1871.01,379394.0
1741914240,1871.01,1871.5,1870.41,1870.5,813280.0
1741914300,1870.51,1871.69,1869.74,1869.76,955400.0
1741914360,1869.74,1870.73,1868.33,1868.54,1266616.0
1741914420,1868.61,1870.59,1868.01,1870.16,545518.0
1741914480,1870.16,1870.45,1869.3,1869.5,290578.0
1741914540,1869.37,1871.37,1869.29,1871.37,399540.0
1741914600,1871.36,1872.29,1871.05,1871.16,428006.0
1741914660,1871.11,1872.36,1869.95,1871.8,400356.0
1741914720,1871.81,1873.89,1871.8,1873.89,373032.0
1741914780,1873.88,1873.98,1872.94,1873.68,372368.0
1741914840,1873.68,1875.84,1873.63,1874.6,470482.0
1741914900,1874.6,1874.6,1872.3,1872.5,454734.0
1741914960,1872.52,1872.7,1871.67,1871.86,185000.0
1741915020,1871.85,1872.01,1870.3,1871.29,469124.0
1741915080,1871.23,1871.23,1869.81,1870.47,360862.0
1741915140,1870.55,1871.39,1870.55,1871.33,370330.0
1741915200,1871.33,1872.78,1871.33,1872.77,551086.0
1741915260,1872.78,1873.27,1872.23,1873.27,325244.0
1741915320,1873.25,1873.27,1871.24,1871.57,128098.0
1741915380,1871.76,1871.76,1870.69,1871.3,248836.0
1741915440,1871.3,1873.24,1871.08,1873.18,258622.0
1741915500,1873.18,1874.64,1873.0,1874.59,302910.0
1741915560,1874.59,1876.29,1874.59,1875.69,488136.0
1741915620,1875.69,1876.49,1875.28,1875.28,367866.0
1741915680,1875.35,1875.35,1874.43,1874.74,192684.0
1741915740,1874.78,1876.8,1874.33,1876.38,595814.0
1741915800,1876.42,1879.05,1876.42,1878.45,1002748.0
1741915860,1878.37,1878.48,1875.99,1875.99,638086.0
1741915920,1876.01,1878.8,1875.99,1878.16,487722.0
1741915980,1878.16,1878.99,1877.45,1877.89,310968.0
1741916040,1877.84,1880.43,1877.76,1880.12,967700.0
1741916100,1880.11,1880.89,1878.77,1879.76,552182.0
1741916160,1879.76,1879.82,1877.41,1877.51,607600.0
1741916220,1877.52,1878.03,1877.0,1877.18,431052.0
1741916280,1877.23,1880.15,1877.08,1879.93,705924.0
1741916340,1879.92,1881.41,1878.01,1878.01,1057018.0
1741916400,1878.01,1881.06,1878.01,1880.76,1042398.0
1741916460,1880.82,1881.2,1880.01,1880.91,771870.0
1741916520,1880.91,1885.45,1880.91,1885.44,4266822.0
1741916580,1885.44,1887.74,1885.44,1886.65,2218362.0
1741916640,1886.66,1888.84,1885.94,1886.0,3682282.0
1741916700,1885.94,1888.43,1885.67,1887.07,1039224.0
1741916760,1887.14,1888.27,1884.49,1884.61,782676.0
1741916820,1884.61,1884.61,1882.76,1883.45,1080366.0
1741916880,1883.26,1886.71,1883.19,1885.07,650144.0
1741916940,1884.97,1884.97,1882.91,1883.39,761458.0
1741917000,1883.45,1883.95,1882.22,1882.54,604670.0
1741917060,1882.65,1883.26,1882.21,1882.32,732384.0
1741917120,1882.32,1884.0,1882.2,1882.32,489648.0
1741917180,1882.37,1882.66,1881.53,1882.53,306102.0
1741917240,1882.58,1882.95,1881.53,1882.18,364354.0
1741917300,1882.18,1882.19,1881.0,1881.06,269960.0
1741917360,1881.06,1882.03,1880.57,1881.23,376770.0
1741917420,1881.23,1881.76,1879.56,1879.66,554046.0
1741917480,1879.77,1880.69,1879.18,1880.68,1369622.0
1741917540,1880.68,1881.0,1879.93,1880.46,396140.0
1741917600,1880.44,1881.89,1880.44,1880.7,414078.0
1741917660,1880.7,1880.94,1879.16,1880.8,725970.0
1741917720,1880.8,1883.79,1880.8,1883.53,428844.0
1741917780,1883.54,1884.2,1883.53,1883.67,429610.0
1741917840,1883.65,1883.67,1882.69,1883.44,473382.0
1741917900,1883.51,1884.59,1883.35,1884.45,335024.0
1741917960,1884.45,1884.71,1882.9,1883.23,243734.0
1741918020,1883.07,1883.09,1881.67,1882.6,479900.0
1741918080,1882.59,1883.7,1882.59,1882.72,233226.0
1741918140,1882.73,1884.71,1882.72,1882.72,235472.0
1741918200,1882.54,1883.79,1882.45,1883.68,253290.0
1741918260,1883.68,1884.59,1882.97,1883.76,347406.0
1741918320,1883.76,1884.24,1882.71,1883.11,245432.0
1741918380,1883.2,1886.16,1882.95,1884.9,1254146.0
1741918440,1884.9,1885.65,1884.88,1885.16,241866.0
1741918500,1885.16,1886.24,1885.15,1885.55,395872.0
1741918560,1885.55,1886.67,1885.55,1886.11,388656.0
1741918620,1886.05,1887.35,1886.05,1886.59,583448.0
1741918680,1886.48,1886.66,1884.61,1884.92,570110.0
1741918740,1884.87,1885.21,1884.15,1884.51,352704.0
1741918800,1884.51,1884.95,1883.58,1884.84,339178.0
1741918860,1884.84,1887.86,1884.84,1887.2,482832.0
1741918920,1887.2,1887.86,1885.06,1885.08,293144.0
1741918980,1885.06,1886.71,1885.06,1886.34,289080.0
1741919040,1886.34,1887.86,1886.3,1886.39,1128402.0
1741919100,1886.39,1886.92,1886.0,1886.56,528328.0
1741919160,1886.56,1887.51,1886.45,1886.84,322166.0
1741919220,1887.08,1887.78,1887.02,1887.45,639400.0
1741919280,1887.45,1893.45,1887.45,1890.72,5346100.0
1741919340,1890.72,1891.3,1889.01,1890.19,1318890.0
1741919400,1890.19,1891.25,1889.35,1889.36,953218.0
1741919460,1889.36,1889.53,1888.72,1889.23,611680.0
1741919520,1889.21,1889.72,1887.35,1887.62,1080912.0
1741919580,1887.69,1888.07,1887.27,1887.36,300466.0
1741919640,1887.44,1888.26,1887.44,1887.84,345418.0
1741919700,1887.84,1888.32,1886.72,1887.59,564416.0
1741919760,1887.59,1888.17,1886.01,1888.0,998110.0
1741919820,1888.0,1888.86,1887.56,1888.78,703500.0
1741919880,1888.78,1891.39,1888.57,1889.11,1211532.0
1741919940,1889.11,1890.0,1889.07,1889.22,376314.0
1741920000,1889.29,1891.0,1888.19,1888.19,515994.0
1741920060,1888.21,1888.81,1887.01,1887.39,858014.0
1741920120,1887.45,1888.31,1887.45,1887.8,293884.0
1741920180,1887.85,1888.75,1887.4,1887.82,279204.0
1741920240,1887.88,1889.57,1887.69,1889.05,254812.0
1741920300,1889.05,1889.8,1888.05,1889.19,995530.0
1741920360,1889.12,1890.37,1888.61,1890.32,488838.0
1741920420,1890.35,1890.35,1887.3,1887.39,639276.0
1741920480,1887.39,1889.54,1887.36,1888.43,607974.0
1741920540,1888.44,1890.94,1888.26,1890.01,852750.0
1741920600,1890.16,1891.39,1888.77,1888.89,740090.0
1741920660,1888.89,1890.57,1888.89,1890.57,521276.0
1741920720,1890.57,1892.36,1890.44,1892.18,418700.0
1741920780,1892.38,1893.5,1892.38,1893.39,1267444.0
1741920840,1893.38,1893.78,1892.0,1892.0,2018420.0
1741920900,1892.0,1892.87,1890.29,1891.99,1237556.0
1741920960,1891.95,1892.68,1891.36,1892.02,644852.0
1741921020,1892.01,1893.21,1892.01,1892.83,711588.0
1741921080,1892.88,1893.29,1892.0,1892.81,991132.0
1741921140,1892.67,1892.99,1891.79,1891.94,941736.0
1741921200,1891.97,1892.61,1890.44,1890.46,715774.0
1741921260,1890.45,1890.69,1889.03,1889.8,909870.0
1741921320,1889.8,1890.18,1889.05,1889.28,488084.0
1741921380,1889.27,1891.39,1888.68,1890.6,752032.0
1741921440,1890.6,1890.99,1888.88,1889.11,337724.0
1741921500,1889.1,1889.41,1887.76,1888.06,853270.0
1741921560,1887.91,1888.05,1885.51,1885.78,4102510.0
1741921620,1885.87,1887.75,1885.78,1886.95,1195822.0
1741921680,1886.95,1887.61,1886.71,1887.11,595348.0
1741921740,1887.11,1887.49,1886.22,1886.26,1027798.0
1741921800,1886.07,1888.0,1886.07,1887.3,598962.0
1741921860,1887.31,1887.33,1885.76,1886.24,535712.0
1741921920,1886.25,1887.2,1885.07,1885.7,1637910.0
1741921980,1885.7,1888.4,1885.7,1887.77,1398318.0
1741922040,1887.77,1887.94,1887.02,1887.51,297472.0
1741922100,1887.45,1889.07,1887.45,1888.78,448084.0
1741922160,1888.73,1889.91,1887.63,1889.11,356544.0
1741922220,1889.11,1889.75,1887.1,1887.2,502552.0
1741922280,1887.2,1887.2,1885.86,1886.52,438896.0
1741922340,1886.51,1886.85,1884.48,1884.49,1236396.0
1741922400,1884.48,1886.0,1884.48,1884.51,625862.0
1741922460,1884.5,1884.6,1884.01,1884.47,518742.0
1741922520,1884.47,1886.71,1884.47,1886.34,568016.0
1741922580,1886.34,1886.34,1885.6,1885.83,302212.0
1741922640,1885.84,1886.06,1885.24,1885.98,140150.0
1741922700,1885.98,1887.8,1885.97,1887.8,306784.0
1741922760,1887.81,1888.37,1886.91,1887.36,515674.0
1741922820,1887.36,1887.75,1886.09,1886.12,191362.0
1741922880,1886.12,1886.13,1885.35,1885.79,230838.0
1741922940,1885.81,1886.27,1885.79,1886.26,188146.0
1741923000,1886.23,1886.29,1884.53,1884.7,556400.0
1741923060,1884.7,1885.0,1883.53,1883.7,997056.0
1741923120,1883.71,1884.18,1883.34,1883.8,418338.0
1741923180,1883.81,1884.99,1883.34,1884.3,541274.0
1741923240,1884.3,1884.71,1883.78,1884.57,296278.0
1741923300,1884.57,1885.85,1884.57,1885.5,524394.0
1741923360,1885.5,1885.7,1884.79,1884.93,236918.0
1741923420,1884.87,1886.1,1884.22,1885.83,981328.0
1741923480,1885.89,1886.18,1884.61,1885.05,869808.0
1741923540,1885.06,1885.99,1884.53,1885.99,209414.0
1741923600,1886.05,1886.5,1885.77,1886.49,413640.0
1741923660,1886.48,1888.08,1886.1,1888.07,526694.0
1741923720,1888.08,1888.08,1886.38,1886.81,334080.0
1741923780,1886.74,1886.81,1885.72,1885.78,1231850.0
1741923840,1885.84,1886.35,1885.5,1885.52,446490.0
1741923900,1885.5,1887.39,1885.5,1886.91,245612.0
1741923960,1886.92,1886.92,1885.4,1885.49,294120.0
1741924020,1885.41,1886.5,1885.04,1885.18,327314.0
1741924080,1885.18,1885.27,1884.78,1884.88,247062.0
1741924140,1884.88,1885.26,1884.66,1885.19,307020.0
1741924200,1885.17,1885.72,1884.63,1885.05,538050.0
1741924260,1885.05,1885.33,1884.98,1885.01,191740.0
1741924320,1885.01,1887.25,1885.0,1887.18,334294.0
1741924380,1887.18,1887.41,1886.6,1887.17,226938.0
1741924440,1887.14,1887.49,1887.14,1887.49,344714.0
1741924500,1887.48,1887.5,1886.92,1887.4,244522.0
1741924560,1887.38,1887.4,1886.91,1887.23,223308.0
1741924620,1887.22,1887.37,1886.19,1886.39,164978.0
1741924680,1886.38,1888.07,1885.85,1888.06,295018.0
1741924740,1888.07,1888.95,1888.0,1888.6,814276.0
1741924800,1888.55,1889.3,1888.37,1889.2,500826.0
1741924860,1889.19,1889.31,1888.02,1888.08,348794.0
1741924920,1888.1,1890.63,1888.02,1890.34,978452.0
1741924980,1890.34,1890.46,1889.6,1890.11,294844.0
1741925040,1890.11,1890.11,1888.66,1889.37,864968.0
1741925100,1889.45,1889.81,1888.62,1888.65,404602.0
1741925160,1888.65,1890.15,1888.59,1889.93,331976.0
1741925220,1889.93,1891.4,1889.93,1891.22,614536.0
1741925280,1891.22,1892.56,1891.21,1892.19,819110.0
1741925340,1892.18,1893.3,1891.81,1893.16,686968.0
1741925400,1893.16,1893.62,1892.39,1893.46,708044.0
1741925460,1893.47,1894.05,1893.43,1893.74,795696.0
1741925520,1893.75,1893.94,1893.02,1893.28,480474.0
1741925580,1893.27,1893.3,1892.4,1893.07,831648.0
1741925640,1893.13,1894.01,1893.07,1893.99,522774.0
1741925700,1893.99,1894.21,1893.23,1893.51,668108.0
1741925760,1893.51,1893.99,1892.84,1893.79,704308.0
1741925820,1893.78,1894.07,1893.51,1894.06,334036.0
1741925880,1894.11,1896.3,1894.03,1895.56,2230622.0
1741925940,1895.55,1895.55,1893.1,1893.22,664008.0
1741926000,1893.22,1893.23,1892.01,1892.06,666706.0
1741926060,1892.08,1893.21,1891.87,1892.59,821782.0
1741926120,1892.59,1892.88,1891.36,1891.59,447200.0
1741926180,1891.59,1893.06,1891.59,1893.05,393530.0
1741926240,1893.05,1895.84,1893.04,1894.9,750036.0
1741926300,1894.94,1896.0,1894.67,1894.89,388690.0
1741926360,1894.9,1894.9,1892.7,1892.88,405270.0
1741926420,1892.93,1893.15,1892.79,1893.15,299798.0
1741926480,1893.11,1893.17,1892.69,1893.06,312176.0
1741926540,1893.05,1893.17,1892.35,1892.45,172364.0
1741926600,1892.45,1893.0,1892.45,1892.94,259088.0
1741926660,1892.95,1893.49,1891.73,1891.93,339454.0
1741926720,1891.93,1891.99,1890.74,1890.8,846302.0
1741926780,1890.86,1891.06,1890.29,1890.76,310128.0
1741926840,1890.82,1891.34,1890.82,1891.34,224728.0
1741926900,1891.34,1891.34,1890.19,1890.19,415446.0
1741926960,1890.19,1892.31,1890.13,1892.12,390532.0
1741927020,1892.11,1892.34,1891.66,1892.2,355046.0
1741927080,1892.2,1892.2,1889.86,1890.28,408710.0
1741927140,1890.22,1890.72,1890.1,1890.71,195800.0
1741927200,1890.72,1891.8,1889.79,1889.8,405462.0
1741927260,1889.92,1891.0,1889.81,1890.84,480606.0
1741927320,1890.94,1892.16,1890.85,1891.92,181878.0
1741927380,1891.92,1891.92,1890.18,1890.62,359138.0
1741927440,1890.62,1890.98,1890.41,1890.7,115632.0
1741927500,1890.7,1891.81,1890.7,1891.8,148630.0
1741927560,1891.79,1894.0,1891.63,1893.94,584052.0
1741927620,1893.92,1893.99,1892.55,1892.74,241882.0
1741927680,1892.8,1893.02,1891.15,1891.26,446632.0
1741927740,1891.26,1892.17,1891.16,1892.16,245166.0
1741927800,1892.16,1893.0,1891.6,1892.98,337966.0
1741927860,1892.99,1892.99,1891.36,1892.01,285434.0
1741927920,1892.21,1892.42,1891.92,1892.41,135456.0
1741927980,1892.41,1892.42,1891.54,1891.74,153908.0
1741928040,1891.74,1891.91,1891.42,1891.83,272264.0
1741928100,1891.83,1891.93,1891.34,1891.51,89998.0
1741928160,1891.51,1891.52,1890.22,1890.86,743206.0
1741928220,1890.75,1890.75,1890.2,1890.68,307134.0
1741928280,1890.67,1891.04,1890.44,1890.89,149526.0
1741928340,1890.89,1891.04,1889.79,1889.95,299606.0
1741928400,1889.95,1891.31,1889.95,1890.26,273768.0
1741928460,1890.32,1891.83,1889.56,1889.57,398734.0
1741928520,1889.56,1890.46,1889.56,1889.73,316264.0
1741928580,1889.73,1889.83,1888.06,1888.08,1027378.0
1741928640,1888.08,1888.59,1888.0,1888.38,443906.0
1741928700,1888.45,1889.16,1887.91,1887.91,485726.0
1741928760,1887.91,1888.37,1887.36,1888.14,452078.0
1741928820,1888.14,1889.0,1888.14,1888.98,202968.0
1741928880,1888.99,1890.22,1888.98,1890.06,339862.0
1741928940,1890.05,1890.17,1889.51,1889.51,646994.0
1741929000,1889.09,1889.39,1888.72,1888.99,568754.0
1741929060,1889.05,1889.38,1887.95,1888.33,274462.0
1741929120,1888.32,1888.49,1887.26,1887.3,443902.0
1741929180,1887.28,1887.56,1886.98,1887.08,1618904.0
1741929240,1887.08,1887.49,1886.8,1887.49,977332.0
1741929300,1887.49,1889.25,1887.36,1888.99,962128.0
1741929360,1888.99,1888.99,1888.42,1888.78,167212.0
1741929420,1888.77,1889.32,1888.1,1889.28,382042.0
1741929480,1889.28,1889.96,1889.27,1889.92,525872.0
1741929540,1889.91,1890.85,1889.91,1890.2,598382.0
1741929600,1890.2,1892.02,1890.03,1892.01,554440.0
1741929660,1892.01,1892.02,1891.07,1891.63,749822.0
1741929720,1891.62,1892.3,1891.03,1892.3,1091488.0
1741929780,1892.44,1893.32,1892.22,1892.56,614166.0
1741929840,1892.55,1893.36,1892.54,1893.31,335480.0
1741929900,1893.33,1894.0,1893.31,1893.86,601092.0
1741929960,1893.86,1893.87,1893.1,1893.25,352502.0
1741930020,1893.25,1894.44,1893.01,1893.01,848540.0
1741930080,1893.07,1893.18,1892.41,1892.51,424332.0
1741930140,1892.51,1893.06,1892.5,1892.81,214046.0
1741930200,1892.82,1893.44,1892.7,1893.43,291878.0
1741930260,1893.43,1894.18,1893.25,1893.26,418438.0
1741930320,1893.26,1893.26,1892.43,1892.51,432296.0
1741930380,1892.5,1894.05,1892.5,1893.97,321156.0
1741930440,1893.97,1894.31,1893.68,1893.93,309392.0
1741930500,1893.93,1894.49,1893.6,1893.68,827248.0
1741930560,1893.68,1895.78,1893.68,1895.78,866626.0
1741930620,1895.78,1896.75,1895.0,1895.13,1876678.0
1741930680,1895.15,1895.15,1894.14,1894.4,419432.0
1741930740,1894.4,1897.17,1894.21,1897.08,1082756.0
1741930800,1897.09,1898.62,1896.98,1897.63,1283300.0
1741930860,1897.64,1898.35,1897.29,1897.53,791110.0
1741930920,1897.48,1897.62,1895.83,1896.43,1034648.0
1741930980,1896.17,1896.57,1895.16,1896.22,407880.0
1741931040,1896.21,1896.59,1895.7,1896.47,263286.0
1741931100,1896.47,1896.47,1894.22,1894.41,573010.0
1741931160,1894.39,1894.78,1893.57,1894.06,404958.0
1741931220,1894.16,1894.53,1893.52,1894.22,290028.0
1741931280,1894.16,1896.01,1894.07,1895.61,1004356.0
1741931340,1895.62,1895.62,1893.8,1894.04,256326.0
1741931400,1894.04,1894.31,1893.01,1893.26,352214.0
1741931460,1893.22,1893.6,1893.1,1893.54,189834.0
1741931520,1893.54,1894.9,1893.53,1894.73,218696.0
1741931580,1894.73,1894.9,1893.47,1894.02,273314.0
1741931640,1894.02,1894.86,1893.94,1894.01,171794.0
1741931700,1894.01,1894.92,1893.53,1894.78,407142.0
1741931760,1894.77,1895.77,1894.77,1895.67,296664.0
1741931820,1895.67,1895.67,1894.01,1894.26,386432.0
1741931880,1894.33,1894.57,1893.56,1893.73,272322.0
1741931940,1893.74,1894.59,1893.5,1894.59,214324.0
1741932000,1894.8,1895.15,1894.54,1895.09,666766.0
1741932060,1895.1,1895.1,1893.69,1893.76,329226.0
1741932120,1893.76,1894.46,1893.41,1893.5,694582.0
1741932180,1893.49,1893.99,1893.25,1893.99,516246.0
1741932240,1893.99,1895.56,1893.99,1894.2,442456.0
1741932300,1894.1,1894.36,1892.15,1892.39,786982.0
1741932360,1892.39,1892.98,1892.15,1892.97,560674.0
1741932420,1892.97,1893.31,1892.31,1892.59,266754.0
1741932480,1892.59,1892.59,1890.7,1890.94,668320.0
1741932540,1890.94,1891.49,1890.82,1891.37,453904.0
1741932600,1891.3,1891.39,1890.82,1890.95,331754.0
1741932660,1890.88,1890.99,1889.74,1890.29,714764.0
1741932720,1890.29,1890.6,1889.75,1890.6,390528.0
1741932780,1890.6,1891.82,1890.59,1891.62,631846.0
1741932840,1891.63,1891.94,1891.05,1891.14,213806.0
1741932900,1891.15,1892.58,1891.05,1892.56,527018.0
1741932960,1892.57,1892.86,1891.85,1891.85,436534.0
1741933020,1891.44,1892.17,1891.05,1892.16,314000.0
1741933080,1892.16,1893.26,1891.71,1892.42,530984.0
1741933140,1892.4,1892.4,1891.05,1891.05,262620.0
1741933200,1891.05,1891.06,1890.1,1890.18,788952.0
1741933260,1890.26,1890.77,1890.01,1890.39,454490.0
1741933320,1890.39,1890.95,1888.86,1889.59,1468410.0
1741933380,1889.59,1890.12,1889.09,1889.87,472008.0
1741933440,1889.88,1890.26,1889.87,1890.17,182726.0
1741933500,1890.15,1891.12,1889.74,1890.9,319704.0
1741933560,1890.91,1891.41,1890.9,1891.26,225958.0
1741933620,1891.25,1891.26,1889.68,1890.3,494164.0
1741933680,1890.3,1890.8,1888.58,1888.81,498058.0
1741933740,1888.8,1889.37,1888.32,1888.99,793304.0
1741933800,1888.99,1889.79,1888.19,1888.21,378658.0
1741933860,1888.25,1889.11,1887.7,1889.11,1024194.0
1741933920,1889.11,1890.2,1889.11,1890.05,506948.0
1741933980,1890.05,1892.37,1890.05,1892.0,461874.0
1741934040,1891.99,1892.24,1890.88,1892.2,288692.0
1741934100,1892.2,1892.2,1891.22,1891.73,842238.0
1741934160,1891.72,1892.33,1891.72,1892.26,235028.0
1741934220,1892.26,1893.45,1892.26,1893.44,454438.0
1741934280,1893.44,1893.75,1893.28,1893.75,252388.0
1741934340,1893.74,1893.75,1891.14,1891.38,380216.0
1741934400,1891.39,1892.27,1891.37,1892.26,310186.0
1741934460,1892.27,1892.27,1891.64,1891.83,230054.0
1741934520,1891.84,1892.93,1891.6,1892.4,601988.0
1741934580,1892.4,1893.33,1891.88,1892.22,422620.0
1741934640,1892.22,1892.22,1891.42,1891.95,218806.0
1741934700,1891.95,1892.44,1891.11,1891.11,285048.0
1741934760,1891.2,1892.11,1891.11,1892.0,391694.0
1741934820,1892.0,1892.98,1892.0,1892.87,279724.0
1741934880,1892.87,1893.53,1892.3,1892.93,214196.0
1741934940,1892.93,1892.93,1892.0,1892.47,173472.0
1741935000,1892.47,1892.84,1891.71,1891.89,256108.0
1741935060,1891.89,1892.59,1891.8,1892.51,196796.0
1741935120,1892.51,1893.42,1892.5,1893.41,451906.0
1741935180,1893.42,1894.18,1893.4,1894.09,405396.0
1741935240,1894.08,1894.96,1893.92,1894.67,445680.0
1741935300,1894.68,1894.68,1893.9,1894.08,362018.0
1741935360,1894.07,1894.8,1893.99,1894.57,244568.0
1741935420,1894.52,1895.07,1894.35,1895.0,931262.0
1741935480,1894.99,1895.0,1894.51,1894.89,249840.0
1741935540,1894.93,1895.0,1894.25,1894.34,200488.0
1741935600,1894.23,1894.23,1892.22,1892.33,396790.0
1741935660,1892.33,1893.3,1891.71,1893.3,454076.0
1741935720,1893.3,1893.39,1891.8,1892.11,324600.0
1741935780,1892.11,1892.21,1891.11,1891.39,429034.0
1741935840,1891.39,1891.4,1889.55,1889.99,598202.0
1741935900,1889.99,1890.91,1889.06,1890.62,681858.0
1741935960,1890.58,1890.91,1889.45,1889.88,378166.0
1741936020,1889.87,1889.89,1888.68,1888.68,399452.0
1741936080,1888.67,1889.3,1887.75,1887.75,937802.0
1741936140,1887.76,1888.32,1887.75,1887.81,578614.0
1741936200,1887.81,1888.91,1887.5,1888.03,856890.0
1741936260,1888.02,1889.98,1888.02,1889.97,925024.0
1741936320,1889.9,1890.69,1889.22,1890.69,481028.0
1741936380,1890.68,1890.76,1889.69,1889.75,267440.0
1741936440,1889.75,1890.0,1889.51,1889.96,171552.0
1741936500,1889.96,1890.87,1889.96,1890.86,173054.0
1741936560,1890.86,1891.35,1889.32,1889.49,487802.0
1741936620,1889.49,1890.6,1889.12,1890.53,259116.0
1741936680,1890.53,1890.75,1889.24,1889.32,218088.0
1741936740,1889.32,1890.18,1889.1,1890.06,356578.0
1741936800,1890.28,1890.97,1890.0,1890.96,206404.0
1741936860,1890.97,1892.17,1890.96,1891.86,388494.0
1741936920,1891.71,1892.59,1891.29,1892.59,242930.0
1741936980,1892.59,1893.08,1892.09,1892.83,596054.0
1741937040,1892.83,1892.83,1892.1,1892.28,694196.0
1741937100,1892.3,1893.27,1892.11,1893.27,268170.0
1741937160,1893.25,1893.86,1893.25,1893.53,340928.0
1741937220,1893.53,1894.1,1893.02,1893.18,285418.0
1741937280,1893.18,1893.67,1892.68,1892.68,242364.0
1741937340,1892.68,1892.68,1892.1,1892.36,196314.0
1741937400,1892.36,1892.37,1889.85,1890.7,1673678.0
1741937460,1890.7,1891.11,1890.29,1891.11,475974.0
1741937520,1891.11,1893.98,1891.03,1893.89,494810.0
1741937580,1893.89,1894.49,1893.6,1893.61,719110.0
1741937640,1893.61,1894.05,1893.1,1894.05,443954.0
1741937700,1894.04,1894.6,1894.04,1894.59,455358.0
1741937760,1894.6,1895.62,1894.08,1895.36,1518210.0
1741937820,1895.41,1895.77,1895.09,1895.76,811616.0
1741937880,1895.77,1896.39,1895.57,1895.99,1365524.0
1741937940,1895.99,1896.39,1895.79,1895.98,441596.0
1741938000,1895.99,1898.2,1895.99,1897.8,1879772.0
1741938060,1897.79,1899.49,1897.78,1898.61,2575758.0
1741938120,1898.61,1903.31,1898.49,1902.88,6274104.0
1741938180,1902.93,1904.66,1902.01,1902.3,3029564.0
1741938240,1902.3,1904.0,1901.34,1901.53,1449340.0
1741938300,1901.54,1903.51,1900.4,1902.99,1344520.0
1741938360,1903.0,1903.84,1900.3,1900.61,1491190.0
1741938420,1900.66,1900.89,1899.05,1899.3,1480286.0
1741938480,1899.31,1899.31,1897.77,1898.05,940974.0
1741938540,1898.11,1898.66,1897.54,1897.6,1470336.0
1741938600,1897.62,1897.89,1896.98,1897.68,761146.0
1741938660,1897.83,1898.21,1897.67,1897.84,561970.0
1741938720,1897.91,1898.09,1896.79,1897.89,751852.0
1741938780,1897.89,1897.9,1896.77,1896.79,651062.0
1741938840,1896.79,1897.34,1896.73,1896.75,375912.0
1741938900,1896.74,1896.84,1895.64,1895.8,745054.0
1741938960,1895.8,1895.8,1895.29,1895.31,628074.0
1741939020,1895.31,1895.61,1893.32,1893.33,1161568.0
1741939080,1893.51,1894.4,1893.01,1893.12,1120594.0
1741939140,1893.19,1893.25,1891.99,1892.18,1470830.0
1741939200,1892.28,1892.39,1891.67,1891.97,1184066.0
1741939260,1891.97,1893.51,1890.31,1891.15,1378902.0
1741939320,1891.26,1892.31,1891.05,1891.55,594926.0
1741939380,1891.54,1893.08,1891.54,1893.08,586830.0
1741939440,1893.07,1893.81,1892.79,1893.8,527824.0
1741939500,1893.8,1893.99,1892.57,1892.87,432638.0
1741939560,1892.89,1895.22,1892.88,1895.2,548814.0
1741939620,1895.19,1895.3,1894.11,1894.45,464826.0
1741939680,1894.36,1894.78,1893.74,1893.76,679598.0
1741939740,1893.76,1894.62,1892.34,1892.34,726378.0
1741939800,1892.32,1893.72,1892.24,1893.59,494370.0
1741939860,1893.6,1895.73,1893.59,1895.73,1210356.0
1741939920,1895.73,1896.06,1893.28,1893.81,1007482.0
1741939980,1893.8,1894.57,1892.83,1894.57,402940.0
1741940040,1894.83,1895.81,1894.61,1895.65,317180.0
1741940100,1895.66,1897.03,1895.56,1895.61,906854.0
1741940160,1895.61,1898.11,1895.34,1898.1,633602.0
1741940220,1898.41,1899.36,1896.58,1896.58,2599808.0
1741940280,1896.45,1899.82,1896.43,1899.29,1313456.0
1741940340,1899.24,1900.9,1898.34,1899.03,2082952.0
1741940400,1898.95,1900.1,1898.32,1900.01,633068.0
1741940460,1899.88,1899.9,1898.33,1898.48,1080686.0
1741940520,1898.49,1899.0,1897.75,1898.75,727646.0
1741940580,1898.71,1899.6,1898.41,1899.14,311366.0
1741940640,1899.14,1900.09,1898.56,1898.85,597046.0
1741940700,1898.87,1900.08,1897.26,1900.06,1068100.0
1741940760,1900.08,1900.39,1899.34,1899.53,667796.0
1741940820,1899.59,1901.97,1899.48,1901.43,1494234.0
1741940880,1901.63,1901.63,1900.07,1900.07,715748.0
1741940940,1899.98,1899.99,1897.72,1898.34,1004034.0
1741941000,1898.44,1900.78,1898.44,1900.7,903976.0
1741941060,1900.69,1901.39,1898.98,1899.2,887822.0
1741941120,1899.24,1901.41,1896.91,1898.01,1368346.0
1741941180,1898.06,1898.18,1895.84,1896.16,640564.0
1741941240,1896.04,1896.28,1891.86,1891.91,1356304.0
1741941300,1891.96,1892.53,1890.89,1891.63,1646616.0
1741941360,1891.74,1895.14,1891.61,1894.16,1470698.0
1741941420,1894.16,1894.78,1892.22,1892.84,943862.0
1741941480,1892.83,1893.6,1892.39,1892.78,454812.0
1741941540,1892.78,1893.75,1892.34,1893.22,398910.0
1741941600,1893.37,1894.68,1893.36,1894.48,434802.0
1741941660,1894.49,1894.49,1892.79,1893.43,358182.0
1741941720,1893.43,1894.97,1893.43,1894.41,253404.0
1741941780,1894.41,1895.49,1894.41,1894.63,250666.0
1741941840,1894.62,1895.24,1894.6,1895.07,338958.0
1741941900,1895.12,1897.84,1895.12,1897.1,926568.0
1741941960,1897.1,1898.0,1896.01,1897.99,659086.0
1741942020,1897.99,1897.99,1896.08,1897.39,468252.0
1741942080,1897.34,1899.67,1897.11,1899.28,992842.0
1741942140,1899.27,1899.32,1897.97,1898.1,491292.0
1741942200,1898.09,1898.1,1896.17,1896.51,783088.0
1741942260,1896.45,1896.58,1895.84,1895.95,969978.0
1741942320,1895.93,1896.58,1895.72,1895.92,284282.0
1741942380,1895.86,1896.6,1895.71,1896.49,302214.0
1741942440,1896.29,1896.63,1895.88,1895.88,200258.0
1741942500,1895.89,1896.25,1894.93,1894.93,407288.0
1741942560,1894.91,1895.81,1894.55,1894.97,361298.0
1741942620,1894.76,1896.23,1894.65,1895.57,451244.0
1741942680,1895.64,1895.86,1894.48,1894.83,432084.0
1741942740,1894.84,1895.34,1893.56,1894.28,980232.0
1741942800,1894.33,1895.47,1893.78,1893.8,598286.0
1741942860,1893.8,1894.84,1892.92,1894.84,564630.0
1741942920,1894.79,1896.32,1894.71,1895.78,449856.0
1741942980,1895.75,1896.38,1895.17,1895.18,461772.0
1741943040,1895.17,1897.08,1894.32,1897.08,436662.0
1741943100,1897.08,1897.84,1896.33,1897.84,727250.0
1741943160,1897.82,1897.99,1896.05,1897.28,466550.0
1741943220,1897.27,1898.3,1896.86,1896.99,483380.0
1741943280,1896.99,1896.99,1894.12,1894.42,621202.0
1741943340,1894.43,1895.54,1893.32,1893.42,425842.0
1741943400,1893.42,1893.42,1891.66,1892.7,976812.0
1741943460,1892.79,1893.78,1892.53,1892.54,589520.0
1741943520,1892.53,1893.37,1892.01,1892.04,470672.0
1741943580,1892.06,1892.36,1891.09,1891.55,541920.0
1741943640,1891.56,1892.11,1891.24,1891.51,415248.0
1741943700,1891.5,1892.84,1891.5,1892.13,431862.0
1741943760,1892.09,1893.47,1891.68,1892.9,477660.0
1741943820,1892.91,1894.08,1892.9,1893.93,512472.0
1741943880,1893.92,1894.7,1893.0,1893.01,435272.0
1741943940,1893.0,1893.3,1892.24,1893.28,376718.0
1741944000,1893.28,1893.67,1892.19,1893.59,433502.0
1741944060,1893.62,1895.43,1893.54,1894.82,564468.0
1741944120,1894.82,1895.21,1894.24,1894.84,360424.0
1741944180,1894.78,1894.97,1894.29,1894.38,531778.0
1741944240,1894.37,1895.0,1893.68,1894.51,316694.0
1741944300,1894.62,1896.0,1894.0,1895.68,593256.0
1741944360,1895.55,1896.43,1894.79,1896.14,567298.0
1741944420,1896.12,1896.47,1895.32,1896.18,559306.0
1741944480,1896.21,1896.89,1895.92,1896.14,574324.0
1741944540,1896.15,1896.93,1895.39,1896.93,881172.0
1741944600,1897.03,1897.49,1896.32,1896.32,491310.0
1741944660,1896.32,1896.32,1893.54,1893.78,527684.0
1741944720,1893.78,1894.91,1893.78,1894.34,489978.0
1741944780,1894.33,1894.35,1892.03,1892.16,419512.0
1741944840,1892.19,1892.61,1891.08,1892.61,953616.0
1741944900,1892.55,1893.41,1892.01,1893.41,747308.0
1741944960,1893.48,1893.78,1892.7,1892.7,1212290.0
1741945020,1892.7,1893.03,1892.33,1892.69,531244.0
1741945080,1892.69,1893.21,1892.5,1892.95,334978.0
1741945140,1892.94,1893.84,1892.52,1893.2,688122.0
1741945200,1893.27,1894.78,1892.91,1893.68,534564.0
1741945260,1893.68,1895.75,1893.63,1894.47,642634.0
1741945320,1894.47,1896.32,1894.21,1895.83,504094.0
1741945380,1895.83,1896.6,1895.27,1896.2,704864.0
1741945440,1896.2,1897.04,1896.2,1896.89,610496.0
1741945500,1896.94,1897.03,1895.1,1896.04,834594.0
1741945560,1896.03,1896.04,1894.61,1894.94,281324.0
1741945620,1894.95,1895.81,1894.69,1895.14,407588.0
1741945680,1895.2,1895.2,1893.44,1893.61,451480.0
1741945740,1893.61,1894.29,1893.07,1894.28,325750.0
1741945800,1894.29,1895.46,1893.8,1895.03,225142.0
1741945860,1895.04,1896.05,1895.02,1896.05,260232.0
1741945920,1896.27,1896.29,1895.04,1895.99,255008.0
1741945980,1895.99,1895.99,1895.34,1895.69,502918.0
1741946040,1895.68,1895.75,1893.7,1894.23,775834.0
1741946100,1894.22,1894.23,1893.11,1894.07,295102.0
1741946160,1894.07,1894.07,1893.06,1893.89,322526.0
1741946220,1893.89,1894.66,1893.31,1893.33,208946.0
1741946280,1893.31,1893.39,1892.35,1892.57,404536.0
1741946340,1892.57,1893.97,1892.42,1893.66,380290.0
1741946400,1893.66,1894.93,1893.65,1893.73,318638.0
1741946460,1893.72,1893.85,1891.9,1891.96,635268.0
1741946520,1891.87,1892.16,1891.19,1891.59,740430.0
1741946580,1891.59,1892.1,1891.4,1891.86,457152.0
1741946640,1891.86,1892.09,1891.17,1892.09,457732.0
1741946700,1892.09,1892.38,1891.03,1891.39,478872.0
1741946760,1891.43,1891.57,1891.1,1891.25,588190.0
1741946820,1891.25,1892.43,1890.24,1891.95,1080068.0
1741946880,1891.95,1892.07,1889.24,1890.24,1874410.0
1741946940,1890.33,1890.55,1889.7,1889.86,878974.0
1741947000,1889.85,1890.3,1889.23,1889.89,1554472.0
1741947060,1889.89,1890.18,1888.45,1889.55,1279514.0
1741947120,1889.5,1890.34,1888.76,1889.91,925990.0
1741947180,1889.91,1891.34,1889.91,1890.03,629568.0
1741947240,1890.02,1890.9,1890.02,1890.22,339176.0
1741947300,1890.34,1891.25,1890.01,1890.3,440010.0
1741947360,1890.25,1890.25,1888.91,1889.48,593180.0
1741947420,1889.52,1892.0,1889.52,1892.0,657626.0
1741947480,1891.99,1893.15,1890.64,1892.99,530912.0
1741947540,1893.02,1893.81,1891.54,1891.72,536090.0
1741947600,1891.72,1893.06,1891.71,1892.59,398300.0
1741947660,1892.59,1892.75,1891.9,1892.3,249982.0
1741947720,1892.3,1893.0,1891.48,1891.5,490196.0
1741947780,1891.49,1892.5,1890.68,1892.49,666230.0
1741947840,1892.49,1894.14,1892.0,1893.68,961886.0
1741947900,1893.77,1895.79,1893.62,1895.24,1065276.0
1741947960,1895.14,1895.72,1894.2,1895.05,565258.0
1741948020,1895.05,1895.98,1895.05,1895.83,624266.0
1741948080,1895.85,1896.31,1894.93,1895.55,923900.0
1741948140,1895.31,1896.58,1895.31,1895.95,530524.0
1741948200,1895.95,1895.95,1895.03,1895.33,558578.0
1741948260,1895.34,1895.35,1894.48,1894.67,407052.0
1741948320,1894.66,1895.21,1892.96,1893.48,471332.0
1741948380,1893.47,1894.97,1893.16,1894.3,904852.0
1741948440,1894.12,1895.29,1894.11,1894.42,313406.0
1741948500,1894.43,1895.9,1894.42,1895.89,341318.0
1741948560,1895.89,1896.41,1895.12,1896.33,426798.0
1741948620,1896.4,1897.89,1896.4,1897.61,1744620.0
1741948680,1897.8,1899.01,1897.8,1898.17,1771120.0
1741948740,1898.15,1902.99,1898.0,1901.74,4088906.0
1741948800,1901.98,1902.43,1901.05,1901.24,1149882.0
1741948860,1901.24,1905.52,1901.24,1905.52,4134672.0
1741948920,1905.38,1905.93,1902.1,1903.48,1904352.0
1741948980,1903.49,1903.82,1902.16,1903.47,1411428.0
1741949040,1903.47,1903.5,1902.2,1902.57,1008724.0
1741949100,1902.57,1904.99,1902.2,1904.8,940802.0
1741949160,1904.75,1907.91,1904.42,1907.69,2420354.0
1741949220,1907.73,1908.14,1904.74,1905.21,2373512.0
1741949280,1905.25,1905.88,1903.36,1903.54,1115514.0
1741949340,1903.54,1905.09,1903.49,1903.57,789944.0
1741949400,1903.64,1905.74,1903.45,1905.22,998654.0
1741949460,1905.22,1907.12,1904.19,1904.28,998420.0
1741949520,1904.28,1905.49,1902.91,1903.09,1030028.0
1741949580,1903.1,1903.1,1900.59,1900.83,1615776.0
1741949640,1900.77,1902.13,1900.42,1900.57,1081730.0
1741949700,1900.5,1900.82,1899.34,1899.34,750500.0
1741949760,1899.27,1899.29,1898.49,1898.49,1375964.0
1741949820,1898.46,1898.95,1898.01,1898.39,676468.0
1741949880,1898.4,1898.4,1897.14,1898.09,586226.0
1741949940,1898.1,1898.31,1896.56,1897.2,935262.0
1741950000,1897.25,1898.95,1897.25,1898.24,737556.0
1741950060,1898.24,1898.99,1897.11,1897.32,642502.0
1741950120,1897.45,1898.99,1897.36,1898.51,407578.0
1741950180,1898.58,1899.97,1898.11,1898.41,738180.0
1741950240,1898.41,1899.89,1898.19,1898.52,422716.0
1741950300,1898.53,1900.22,1898.01,1899.22,990026.0
1741950360,1899.07,1900.29,1898.8,1900.28,308840.0
1741950420,1900.28,1900.95,1899.54,1899.91,606532.0
1741950480,1899.78,1899.78,1896.78,1897.41,972824.0
1741950540,1897.41,1899.45,1897.11,1899.28,367788.0
1741950600,1899.34,1900.73,1899.23,1900.59,535754.0
1741950660,1900.66,1901.11,1900.0,1900.93,758820.0
1741950720,1900.93,1901.82,1900.54,1901.24,376200.0
1741950780,1901.16,1901.83,1900.21,1900.51,482448.0
1741950840,1900.51,1901.53,1899.74,1899.74,356108.0
1741950900,1899.8,1900.05,1898.92,1899.11,620766.0
1741950960,1899.11,1901.57,1899.11,1900.41,249926.0
1741951020,1900.53,1900.53,1899.2,1899.2,313650.0
1741951080,1899.26,1900.24,1899.18,1899.26,596180.0
1741951140,1899.26,1901.24,1899.26,1901.01,380180.0
1741951200,1901.05,1902.18,1900.05,1901.71,413848.0
1741951260,1901.7,1901.85,1901.0,1901.45,305772.0
1741951320,1901.57,1902.4,1901.57,1902.07,264268.0
1741951380,1902.08,1902.31,1901.5,1901.51,412178.0
1741951440,1901.51,1902.71,1901.5,1902.34,792968.0
1741951500,1902.34,1903.3,1902.01,1902.01,568622.0
1741951560,1902.07,1902.27,1901.63,1901.86,350178.0
1741951620,1901.85,1902.88,1901.34,1901.35,221102.0
1741951680,1901.34,1903.62,1901.33,1903.38,354348.0
1741951740,1903.4,1903.93,1902.69,1903.93,501682.0
1741951800,1903.67,1904.0,1902.88,1903.47,416012.0
1741951860,1903.47,1904.06,1901.38,1901.39,711310.0
1741951920,1901.39,1903.26,1900.84,1903.11,377116.0
1741951980,1903.06,1903.26,1901.92,1902.06,437280.0
1741952040,1902.33,1903.0,1902.01,1902.92,321368.0
1741952100,1902.92,1904.01,1902.9,1903.11,573948.0
1741952160,1903.11,1904.81,1902.93,1904.57,397980.0
1741952220,1904.52,1904.58,1902.38,1902.39,431136.0
1741952280,1902.4,1904.99,1902.39,1904.98,338964.0
1741952340,1904.97,1905.85,1903.94,1903.97,890572.0
1741952400,1903.97,1904.35,1903.0,1903.01,465934.0
1741952460,1903.01,1903.55,1902.01,1903.01,510150.0
1741952520,1903.01,1903.18,1902.27,1902.64,232418.0
1741952580,1902.64,1904.81,1902.63,1904.75,285636.0
1741952640,1904.61,1904.64,1903.62,1903.74,213318.0
1741952700,1903.8,1904.0,1902.2,1902.2,252744.0
1741952760,1902.2,1902.57,1901.29,1901.65,931048.0
1741952820,1901.66,1901.93,1900.95,1901.34,468070.0
1741952880,1901.34,1902.22,1901.34,1902.18,265142.0
1741952940,1902.19,1902.79,1902.02,1902.03,256630.0
1741953000,1902.03,1902.39,1901.5,1901.71,330562.0
1741953060,1901.79,1902.44,1901.5,1902.03,313836.0
1741953120,1902.03,1903.0,1902.0,1902.2,212332.0
1741953180,1902.43,1902.5,1899.84,1900.47,1537778.0
1741953240,1900.66,1902.19,1900.66,1901.38,231700.0
1741953300,1901.37,1902.18,1901.25,1901.8,461768.0
1741953360,1901.75,1902.66,1901.3,1902.14,286198.0
1741953420,1902.15,1902.85,1901.92,1902.8,492286.0
1741953480,1902.8,1903.38,1902.6,1903.24,154488.0
1741953540,1903.24,1903.38,1901.5,1901.5,762642.0
1741953600,1901.51,1902.72,1900.46,1901.45,769202.0
1741953660,1901.45,1901.84,1900.53,1900.53,481858.0
1741953720,1900.59,1900.79,1899.16,1899.16,599498.0
1741953780,1899.16,1899.51,1897.47,1898.04,2094492.0
1741953840,1898.04,1899.3,1897.28,1899.3,974546.0
1741953900,1899.27,1900.22,1899.27,1900.12,573394.0
1741953960,1900.12,1901.0,1899.29,1899.89,483200.0
1741954020,1899.88,1900.67,1899.18,1900.29,630294.0
1741954080,1900.29,1900.29,1897.84,1898.64,439894.0
1741954140,1898.64,1899.96,1898.28,1899.96,532818.0
1741954200,1899.96,1901.25,1899.59,1900.39,690296.0
1741954260,1900.39,1901.29,1899.39,1899.39,592328.0
1741954320,1899.05,1901.83,1899.05,1900.11,900150.0
1741954380,1900.11,1901.91,1900.0,1901.91,314984.0
1741954440,1901.94,1903.82,1901.45,1903.66,2182598.0
1741954500,1903.66,1904.3,1902.88,1903.7,1856920.0
1741954560,1903.7,1903.7,1902.7,1903.01,370708.0
1741954620,1903.02,1903.31,1902.52,1903.01,438304.0
1741954680,1902.94,1903.7,1902.38,1903.25,460208.0
1741954740,1903.31,1904.49,1903.08,1904.49,290150.0
1741954800,1904.48,1907.31,1904.47,1906.47,2655936.0
1741954860,1906.33,1907.51,1905.93,1906.73,1069752.0
1741954920,1906.74,1907.84,1905.3,1907.84,1007386.0
1741954980,1907.75,1907.75,1904.56,1904.68,1132840.0
1741955040,1904.67,1905.16,1904.01,1904.01,364504.0
1741955100,1904.19,1904.96,1902.53,1902.95,1997366.0
1741955160,1902.85,1904.06,1902.64,1903.14,428210.0
1741955220,1903.07,1903.4,1901.8,1901.89,1496866.0
1741955280,1901.89,1903.24,1901.89,1903.2,304406.0
1741955340,1903.2,1903.73,1902.9,1903.73,468720.0
1741955400,1903.73,1904.36,1903.48,1904.11,492696.0
1741955460,1904.1,1904.15,1902.61,1902.93,595080.0
1741955520,1902.92,1902.93,1901.59,1901.59,428928.0
1741955580,1901.59,1901.83,1900.22,1901.83,868232.0
1741955640,1901.69,1902.27,1901.48,1902.26,405298.0
1741955700,1902.25,1903.73,1902.05,1903.11,1634758.0
1741955760,1903.17,1903.72,1902.57,1902.85,435666.0
1741955820,1902.86,1903.0,1901.29,1902.06,495444.0
1741955880,1902.08,1903.79,1901.92,1902.69,481692.0
1741955940,1902.82,1903.49,1901.01,1901.01,425260.0
1741956000,1901.02,1901.02,1899.18,1899.39,944818.0
1741956060,1899.38,1899.47,1898.42,1898.64,1120196.0
1741956120,1898.64,1900.2,1898.6,1899.1,664936.0
1741956180,1899.09,1899.42,1898.75,1898.92,390652.0
1741956240,1898.92,1899.26,1898.23,1898.52,818696.0
1741956300,1898.46,1899.25,1898.46,1899.18,580920.0
1741956360,1899.18,1900.07,1899.15,1899.88,594482.0
1741956420,1899.88,1899.88,1897.47,1897.47,1944548.0
1741956480,1897.52,1897.52,1894.05,1894.93,5944622.0
1741956540,1894.94,1896.67,1894.77,1896.66,1128232.0
1741956600,1896.67,1897.18,1896.32,1896.95,1403382.0
1741956660,1896.97,1896.98,1895.89,1896.89,1089438.0
1741956720,1896.88,1898.44,1896.88,1898.16,840412.0
1741956780,1898.16,1898.39,1897.41,1898.19,412334.0
1741956840,1898.17,1898.3,1897.49,1898.04,520306.0
1741956900,1898.03,1898.99,1897.86,1898.59,377996.0
1741956960,1898.59,1900.41,1898.52,1900.32,1435712.0
1741957020,1900.32,1900.32,1899.32,1899.47,347408.0
1741957080,1899.37,1900.59,1899.33,1900.56,624192.0
1741957140,1900.57,1901.97,1900.56,1901.87,734358.0
1741957200,1901.76,1902.39,1901.27,1901.69,1181944.0
1741957260,1901.68,1902.67,1901.05,1902.18,1512052.0
1741957320,1902.18,1903.1,1901.09,1901.68,1244278.0
1741957380,1901.68,1902.0,1900.41,1901.76,598820.0
1741957440,1901.76,1903.93,1901.7,1903.11,1046324.0
1741957500,1903.11,1904.57,1903.1,1904.21,877426.0
1741957560,1904.2,1904.93,1901.37,1903.2,2397412.0
1741957620,1903.12,1904.14,1902.2,1903.33,1176358.0
1741957680,1903.38,1903.66,1902.01,1902.15,703836.0
1741957740,1902.07,1902.2,1901.14,1901.72,321944.0
1741957800,1901.73,1903.0,1901.26,1901.41,250136.0
1741957860,1901.41,1901.41,1899.7,1899.86,500330.0
1741957920,1899.87,1900.9,1899.7,1900.83,241440.0
1741957980,1900.84,1901.0,1899.44,1900.24,403502.0
1741958040,1900.2,1900.24,1898.83,1898.83,367164.0
1741958100,1898.8,1899.79,1898.54,1899.27,550478.0
1741958160,1899.26,1899.75,1898.27,1898.96,471994.0
1741958220,1898.76,1898.76,1897.39,1897.39,934944.0
1741958280,1897.39,1899.18,1897.39,1897.99,528316.0
1741958340,1897.98,1899.89,1897.79,1899.75,347326.0
1741958400,1899.75,1901.0,1899.43,1900.39,1103708.0
1741958460,1900.33,1901.39,1899.89,1900.93,350638.0
1741958520,1900.93,1901.09,1898.81,1899.02,730092.0
1741958580,1899.02,1899.41,1897.89,1898.97,473136.0
1741958640,1898.97,1899.54,1898.64,1899.45,368026.0
1741958700,1899.51,1900.11,1898.87,1898.95,307150.0
1741958760,1898.95,1898.95,1896.37,1896.81,565868.0
1741958820,1896.79,1897.67,1896.79,1897.27,499430.0
1741958880,1897.35,1898.0,1897.1,1897.81,321290.0
1741958940,1897.78,1898.37,1897.51,1898.03,302204.0
1741959000,1898.16,1903.06,1898.03,1902.72,1185948.0
1741959060,1902.68,1906.54,1902.68,1903.99,3954898.0
1741959120,1903.91,1905.39,1902.69,1904.12,2071510.0
1741959180,1904.19,1911.53,1904.19,1909.03,8859540.0
1741959240,1909.05,1910.89,1906.04,1907.49,5118020.0
1741959300,1907.45,1909.26,1905.62,1907.84,2252504.0
1741959360,1907.84,1909.34,1907.09,1908.41,1667446.0
1741959420,1908.36,1909.89,1907.51,1909.7,2514770.0
1741959480,1909.57,1909.99,1906.36,1906.52,3579348.0
1741959540,1906.29,1908.3,1905.51,1905.86,1391154.0
1741959600,1905.87,1907.01,1902.74,1902.74,1697388.0
1741959660,1902.77,1903.78,1901.59,1901.59,2576012.0
1741959720,1901.73,1901.73,1895.94,1895.94,3081382.0
1741959780,1895.88,1896.05,1891.79,1893.62,9735038.0
1741959840,1893.59,1895.55,1892.64,1895.0,5800424.0
1741959900,1895.05,1899.0,1895.05,1898.3,3657088.0
1741959960,1898.44,1899.74,1896.7,1898.33,1781830.0
1741960020,1898.24,1900.49,1896.07,1898.89,2057968.0
1741960080,1898.92,1900.07,1896.39,1896.56,847794.0
1741960140,1897.31,1900.07,1895.8,1899.71,1486140.0
1741960200,1899.75,1905.92,1899.66,1905.45,2943072.0
1741960260,1905.5,1908.78,1905.22,1906.26,4358916.0
1741960320,1906.32,1907.48,1904.2,1905.07,3232736.0
1741960380,1904.79,1907.34,1903.59,1904.64,1392894.0
1741960440,1904.4,1909.64,1904.32,1908.8,3492808.0
1741960500,1909.3,1913.1,1908.76,1909.45,5515148.0
1741960560,1909.45,1910.18,1906.68,1907.07,2363282.0
1741960620,1906.92,1907.46,1904.73,1905.03,2688034.0
1741960680,1904.86,1905.02,1902.91,1903.36,2118010.0
1741960740,1903.47,1904.43,1902.3,1903.83,1755234.0
1741960800,1903.77,1903.77,1875.6,1890.2,37911346.0
1741960860,1889.85,1894.3,1889.85,1891.26,6253634.0
1741960920,1891.1,1895.96,1889.91,1895.96,4517832.0
1741960980,1896.18,1896.78,1892.29,1894.67,3051858.0
1741961040,1894.64,1899.89,1894.39,1899.24,4113828.0
1741961100,1899.18,1904.09,1897.71,1901.43,6087908.0
1741961160,1901.34,1903.43,1899.99,1900.07,2569074.0
1741961220,1899.91,1900.8,1896.45,1896.78,1912582.0
1741961280,1896.78,1897.18,1893.32,1893.39,2529770.0
1741961340,1893.55,1894.09,1891.7,1892.05,2619808.0
1741961400,1892.0,1905.99,1892.0,1901.01,6653476.0
1741961460,1900.98,1901.55,1898.61,1899.46,1655440.0
1741961520,1899.47,1899.47,1897.1,1898.11,1434714.0
1741961580,1898.17,1901.45,1896.84,1901.45,1478168.0
1741961640,1901.45,1901.45,1897.02,1901.24,2260858.0
1741961700,1901.15,1903.57,1900.21,1902.3,3514786.0
1741961760,1901.99,1903.78,1900.22,1900.62,2323356.0
1741961820,1900.6,1901.53,1897.16,1898.69,3470712.0
1741961880,1898.85,1899.52,1895.15,1896.01,2956832.0
1741961940,1896.09,1898.14,1894.2,1898.06,2693850.0
1741962000,1898.23,1900.82,1896.68,1897.49,4094228.0
1741962060,1897.63,1897.63,1894.39,1897.26,1873756.0
1741962120,1897.2,1899.68,1896.04,1898.11,1686490.0
1741962180,1897.96,1903.35,1897.72,1902.61,3044052.0
1741962240,1902.63,1906.49,1901.55,1906.3,4007870.0
1741962300,1907.0,1911.16,1906.24,1908.27,8397854.0
1741962360,1907.9,1909.88,1906.23,1906.23,3438196.0
1741962420,1906.23,1907.36,1904.61,1905.66,3602878.0
1741962480,1906.21,1907.89,1903.91,1905.64,2326996.0
1741962540,1905.74,1907.82,1905.6,1907.12,1085100.0
1741962600,1907.08,1911.11,1906.28,1910.57,3643530.0
1741962660,1910.63,1914.55,1910.14,1912.83,4599442.0
1741962720,1912.81,1915.65,1912.36,1914.36,4573566.0
1741962780,1913.79,1917.7,1913.64,1914.06,5617180.0
1741962840,1913.7,1916.04,1912.56,1912.56,2257346.0
1741962900,1912.85,1913.71,1910.46,1911.64,1805968.0
1741962960,1911.77,1915.89,1909.51,1913.41,2960916.0
1741963020,1913.66,1916.35,1913.45,1913.7,2486640.0
1741963080,1913.7,1918.49,1913.21,1917.14,4261692.0
1741963140,1917.16,1918.87,1916.61,1917.88,2874050.0
1741963200,1917.37,1922.59,1917.37,1921.14,9123506.0
1741963260,1920.85,1923.01,1916.96,1916.97,5759272.0
1741963320,1916.76,1918.2,1914.34,1915.49,3213006.0
1741963380,1915.34,1916.09,1913.8,1914.37,3271122.0
1741963440,1914.4,1916.89,1914.12,1915.68,2001456.0
1741963500,1915.85,1920.55,1915.49,1916.03,3312338.0
1741963560,1916.25,1916.6,1911.72,1915.74,2780316.0
1741963620,1915.73,1916.18,1912.45,1912.96,1975636.0
1741963680,1912.96,1916.51,1912.96,1916.28,733730.0
1741963740,1916.28,1916.93,1913.16,1913.89,2449926.0
1741963800,1913.94,1914.35,1912.39,1912.68,1190122.0
1741963860,1912.6,1914.21,1912.18,1914.21,1916864.0
1741963920,1914.22,1918.23,1914.11,1917.07,1907624.0
1741963980,1917.12,1918.39,1916.56,1916.59,1191198.0
1741964040,1916.59,1917.47,1913.53,1914.17,1604788.0
1741964100,1914.13,1914.17,1911.73,1911.8,963358.0
1741964160,1911.8,1914.91,1910.82,1914.24,1474604.0
1741964220,1914.88,1916.61,1914.41,1914.43,965324.0
1741964280,1914.49,1917.2,1914.47,1916.53,1077676.0
1741964340,1916.53,1918.53,1916.3,1918.53,1073898.0
1741964400,1918.57,1921.67,1918.0,1918.95,4300384.0
1741964460,1919.36,1922.49,1919.14,1922.43,2669174.0
1741964520,1922.43,1926.36,1920.74,1924.6,6350360.0
1741964580,1924.74,1928.1,1923.21,1927.97,5469788.0
1741964640,1928.15,1928.15,1923.88,1924.16,3926650.0
1741964700,1924.07,1928.48,1923.99,1926.61,2997852.0
1741964760,1926.84,1931.55,1924.62,1927.61,11094928.0
1741964820,1927.61,1930.82,1926.93,1928.7,3410980.0
1741964880,1928.81,1934.7,1928.81,1933.93,5726800.0
1741964940,1933.93,1934.78,1928.01,1929.05,4160380.0
1741965000,1929.2,1931.95,1927.72,1927.72,2169508.0
1741965060,1927.79,1931.57,1926.88,1931.07,2988768.0
1741965120,1931.15,1932.9,1929.01,1929.01,2515970.0
1741965180,1928.96,1929.01,1926.95,1927.89,1798386.0
1741965240,1927.82,1929.49,1927.56,1927.8,1106392.0
1741965300,1927.8,1929.02,1925.9,1926.43,1272278.0
1741965360,1926.27,1932.07,1926.2,1930.28,1916644.0
1741965420,1930.7,1939.05,1929.76,1937.41,6570836.0
1741965480,1937.45,1940.0,1936.43,1937.0,5669100.0
1741965540,1937.0,1939.8,1936.38,1936.38,3119840.0
1741965600,1936.49,1941.69,1936.49,1938.27,3610944.0
1741965660,1938.47,1938.59,1935.01,1935.01,3781730.0
1741965720,1935.01,1937.7,1934.32,1937.41,1591782.0
1741965780,1937.55,1938.55,1936.01,1936.01,2006896.0
1741965840,1936.01,1937.99,1933.8,1933.8,876770.0
1741965900,1933.9,1936.37,1932.84,1935.16,1732502.0
1741965960,1935.16,1937.57,1935.16,1935.61,1557610.0
1741966020,1935.44,1936.7,1933.24,1933.24,1464578.0
1741966080,1933.44,1934.86,1932.16,1934.86,1283324.0
1741966140,1934.81,1936.59,1934.01,1936.49,893866.0
1741966200,1936.49,1937.42,1935.76,1935.76,1638252.0
1741966260,1935.76,1936.43,1933.77,1934.87,1510188.0
1741966320,1934.86,1936.89,1934.14,1936.72,2518800.0
1741966380,1936.81,1940.28,1936.25,1939.6,2864644.0
1741966440,1940.3,1940.7,1935.84,1935.84,2666304.0
1741966500,1935.89,1938.78,1935.67,1937.41,1396034.0
1741966560,1937.4,1939.04,1935.09,1935.68,2083738.0
1741966620,1935.55,1936.11,1932.51,1932.76,2020460.0
1741966680,1932.76,1932.76,1930.57,1932.66,2783468.0
1741966740,1932.69,1934.78,1932.24,1934.49,1254516.0
1741966800,1934.53,1935.99,1934.31,1935.49,1323594.0
1741966860,1935.49,1935.82,1933.34,1933.85,2286960.0
1741966920,1933.99,1935.27,1933.2,1933.49,2191204.0
1741966980,1933.47,1934.2,1932.18,1932.61,2014168.0
1741967040,1932.69,1933.43,1932.03,1932.92,1389840.0
1741967100,1932.9,1933.8,1929.01,1929.67,3768110.0
1741967160,1929.68,1929.9,1926.6,1927.92,5749176.0
1741967220,1927.87,1928.01,1925.03,1926.4,4160310.0
1741967280,1926.4,1927.39,1924.23,1924.47,4320260.0
1741967340,1924.35,1927.32,1924.24,1925.86,2850618.0
1741967400,1925.85,1928.87,1925.85,1928.81,1834448.0
1741967460,1928.67,1928.67,1925.38,1926.5,1442254.0
1741967520,1926.5,1927.15,1924.76,1924.82,1368996.0
1741967580,1924.83,1924.96,1912.61,1917.89,19624712.0
1741967640,1917.96,1920.47,1917.89,1920.47,3889052.0
1741967700,1920.43,1920.87,1919.2,1920.58,2001406.0
1741967760,1920.76,1921.09,1919.66,1921.09,1889606.0
1741967820,1921.17,1922.24,1920.89,1921.58,985550.0
1741967880,1921.67,1922.77,1918.8,1918.8,1954948.0
1741967940,1918.9,1921.19,1918.2,1921.19,2023452.0
1741968000,1921.18,1922.8,1921.18,1922.59,1826616.0
1741968060,1922.59,1923.78,1922.55,1923.55,1562914.0
1741968120,1923.59,1924.29,1920.98,1921.2,2397540.0
1741968180,1921.1,1921.57,1917.51,1917.91,2762644.0
1741968240,1917.96,1921.2,1917.94,1919.57,1089334.0
1741968300,1919.39,1920.24,1915.49,1916.21,4525152.0
1741968360,1916.21,1917.01,1915.2,1916.51,2426006.0
1741968420,1916.48,1917.18,1914.13,1915.41,2495144.0
1741968480,1915.4,1916.68,1913.43,1913.43,1505038.0
1741968540,1913.43,1915.3,1913.25,1914.64,2161996.0
1741968600,1914.86,1918.81,1914.86,1918.8,1502584.0
1741968660,1918.94,1920.2,1916.57,1918.67,1865750.0
1741968720,1918.65,1918.99,1917.7,1918.43,795832.0
1741968780,1918.46,1919.91,1918.46,1919.89,1307176.0
1741968840,1919.92,1921.16,1919.22,1921.16,1734878.0
1741968900,1921.07,1923.38,1921.04,1923.34,1839178.0
1741968960,1923.44,1923.44,1919.74,1920.82,2183386.0
1741969020,1921.27,1924.9,1920.91,1924.44,1342984.0
1741969080,1924.45,1925.8,1924.06,1925.56,1155840.0
1741969140,1925.65,1925.82,1924.0,1924.83,1136896.0
1741969200,1925.1,1928.45,1924.64,1926.91,2456508.0
1741969260,1926.8,1928.06,1925.83,1926.11,1546236.0
1741969320,1926.16,1926.68,1924.16,1924.16,758464.0
1741969380,1924.21,1926.87,1924.2,1926.06,1132926.0
1741969440,1926.06,1927.3,1925.76,1925.86,611642.0
1741969500,1925.82,1927.49,1924.33,1924.46,498554.0
1741969560,1924.41,1924.41,1922.83,1922.94,747184.0
1741969620,1923.02,1923.47,1920.8,1921.29,1296264.0
1741969680,1921.08,1922.26,1920.74,1921.02,677388.0
1741969740,1920.95,1922.99,1920.95,1922.8,464906.0
1741969800,1922.8,1924.44,1921.95,1924.26,969304.0
1741969860,1924.38,1924.38,1919.86,1919.88,1844994.0
1741969920,1919.86,1923.55,1919.09,1921.47,1272764.0
1741969980,1921.47,1922.18,1919.34,1920.43,1026568.0
1741970040,1920.37,1921.71,1919.29,1921.45,1698578.0
1741970100,1921.4,1923.38,1920.86,1923.18,872154.0
1741970160,1923.03,1925.41,1923.01,1925.26,2504770.0
1741970220,1925.3,1925.61,1923.78,1924.41,595352.0
1741970280,1924.47,1927.45,1924.11,1927.34,1371736.0
1741970340,1927.33,1927.34,1925.47,1925.61,772986.0
1741970400,1925.61,1927.45,1925.61,1926.59,754494.0
1741970460,1926.42,1927.55,1925.59,1927.16,517816.0
1741970520,1927.23,1930.34,1926.43,1928.45,6997698.0
1741970580,1928.46,1931.34,1928.01,1929.85,2272444.0
1741970640,1929.87,1931.0,1929.2,1930.99,2131560.0
1741970700,1930.99,1932.21,1929.18,1930.18,2150014.0
1741970760,1930.25,1930.25,1927.99,1928.06,762872.0
1741970820,1928.38,1928.59,1926.84,1927.89,772572.0
1741970880,1927.94,1929.31,1927.52,1929.01,501966.0
1741970940,1929.06,1932.72,1929.06,1931.62,2267798.0
1741971000,1931.68,1934.53,1931.66,1933.43,1855946.0
1741971060,1933.38,1934.92,1932.93,1934.03,2805222.0
1741971120,1934.1,1936.76,1933.54,1935.3,3175914.0
1741971180,1935.3,1936.82,1933.66,1936.82,2571850.0
1741971240,1936.81,1936.81,1934.65,1935.39,2382950.0
1741971300,1935.27,1935.99,1934.06,1934.55,750952.0
1741971360,1934.56,1936.9,1934.55,1935.01,1759958.0
1741971420,1935.02,1935.77,1934.2,1934.7,509060.0
1741971480,1934.7,1935.6,1934.26,1935.2,1157026.0
1741971540,1935.2,1935.95,1934.57,1935.74,572362.0
1741971600,1935.14,1936.49,1934.57,1935.32,1527212.0
1741971660,1935.32,1937.66,1934.59,1936.47,2903764.0
1741971720,1936.35,1939.07,1936.24,1938.12,2225030.0
1741971780,1938.29,1939.0,1932.26,1933.82,4898294.0
1741971840,1933.81,1934.46,1932.99,1933.62,834722.0
1741971900,1933.61,1935.01,1931.45,1932.47,947030.0
1741971960,1932.53,1934.5,1931.87,1934.45,436446.0
1741972020,1934.49,1934.55,1933.42,1934.44,268842.0
1741972080,1934.44,1937.93,1934.43,1935.69,904768.0
1741972140,1935.69,1936.39,1934.05,1934.06,515052.0
1741972200,1934.22,1934.29,1932.36,1932.84,620006.0
1741972260,1933.1,1933.14,1931.97,1932.68,462936.0
1741972320,1932.74,1932.8,1931.15,1931.21,554596.0
1741972380,1931.21,1932.21,1931.21,1931.49,802594.0
1741972440,1931.49,1933.39,1931.44,1932.88,1137906.0
1741972500,1932.87,1933.6,1931.48,1931.49,530536.0
1741972560,1931.5,1931.8,1930.22,1930.39,772170.0
1741972620,1930.46,1931.41,1930.22,1931.34,946418.0
1741972680,1931.43,1931.55,1929.38,1931.55,888354.0
1741972740,1931.42,1931.42,1928.62,1930.65,648868.0
1741972800,1930.38,1932.1,1929.93,1931.81,620740.0
1741972860,1931.8,1933.48,1931.74,1933.3,255806.0
1741972920,1933.27,1933.56,1929.65,1929.65,479822.0
1741972980,1929.66,1929.66,1928.55,1928.99,643132.0
1741973040,1928.99,1929.18,1927.82,1928.28,1270186.0
1741973100,1928.33,1929.99,1928.33,1929.41,531900.0
1741973160,1929.48,1929.99,1926.54,1927.0,1689670.0
1741973220,1927.31,1929.43,1926.86,1929.13,826772.0
1741973280,1928.99,1930.4,1928.76,1929.61,483430.0
1741973340,1929.67,1930.74,1929.3,1929.77,344506.0
1741973400,1929.77,1930.85,1929.01,1930.49,297618.0
1741973460,1930.49,1931.99,1930.46,1931.99,527218.0
1741973520,1931.93,1934.53,1931.89,1932.08,1276846.0
1741973580,1931.96,1931.96,1930.76,1930.76,429044.0
1741973640,1930.71,1930.76,1929.01,1929.88,861848.0
1741973700,1929.89,1931.04,1928.66,1930.94,798328.0
1741973760,1930.93,1931.64,1927.83,1927.83,467566.0
1741973820,1927.83,1930.87,1927.82,1928.79,458748.0
1741973880,1928.8,1931.01,1928.29,1930.39,1605368.0
1741973940,1930.31,1932.15,1929.74,1932.13,1335800.0
1741974000,1932.15,1932.95,1931.4,1931.4,693332.0
1741974060,1931.42,1932.9,1931.42,1932.59,298330.0
1741974120,1932.66,1932.7,1930.61,1931.31,400886.0
1741974180,1931.31,1932.14,1930.75,1931.74,359632.0
1741974240,1932.05,1932.3,1930.11,1930.11,291350.0
1741974300,1930.11,1930.7,1929.3,1930.24,566826.0
1741974360,1930.24,1931.25,1929.06,1930.95,454444.0
1741974420,1931.01,1931.31,1929.83,1929.83,296016.0
1741974480,1929.79,1929.83,1926.95,1927.95,2216138.0
1741974540,1928.05,1929.97,1927.61,1929.11,606100.0
1741974600,1929.13,1930.32,1928.52,1929.32,560806.0
1741974660,1929.46,1931.3,1929.33,1930.17,468740.0
1741974720,1930.12,1930.49,1928.24,1928.24,258136.0
1741974780,1928.54,1929.86,1928.38,1929.86,666292.0
1741974840,1929.84,1931.25,1929.64,1930.01,377220.0
1741974900,1930.01,1931.0,1929.69,1930.85,613384.0
1741974960,1930.84,1932.4,1930.84,1932.11,776870.0
1741975020,1932.11,1933.0,1931.43,1932.99,426530.0
1741975080,1933.0,1934.49,1931.55,1934.37,874540.0
1741975140,1934.38,1934.38,1932.51,1934.05,620918.0
1741975200,1934.04,1937.8,1933.73,1936.78,3131402.0
1741975260,1936.78,1938.8,1936.78,1938.08,4588282.0
1741975320,1938.08,1939.64,1937.14,1938.74,1303448.0
1741975380,1938.8,1939.45,1937.0,1937.66,1793914.0
1741975440,1937.66,1939.21,1937.3,1937.31,772054.0
1741975500,1937.16,1937.89,1936.24,1936.99,574846.0
1741975560,1937.24,1937.84,1932.32,1934.97,4450140.0
1741975620,1934.98,1935.28,1932.43,1933.0,2095892.0
1741975680,1933.01,1934.28,1932.51,1933.86,533384.0
1741975740,1933.86,1934.01,1932.18,1933.87,675310.0
1741975800,1933.91,1935.21,1933.83,1934.62,546194.0
1741975860,1934.62,1934.74,1932.04,1932.36,1061944.0
1741975920,1932.31,1932.58,1931.79,1931.85,685172.0
1741975980,1931.83,1932.12,1929.24,1929.24,1659340.0
1741976040,1929.29,1930.72,1928.72,1930.72,1692688.0
1741976100,1930.72,1931.3,1930.15,1931.3,703596.0
1741976160,1931.06,1931.06,1927.55,1929.3,3166362.0
1741976220,1929.23,1930.41,1928.52,1930.41,379234.0
1741976280,1930.41,1930.41,1928.93,1929.14,394102.0
1741976340,1929.2,1930.8,1929.14,1929.14,346720.0
1741976400,1929.09,1931.13,1928.68,1931.09,705160.0
1741976460,1931.09,1932.1,1929.48,1930.86,375896.0
1741976520,1930.76,1930.83,1929.03,1929.83,340972.0
1741976580,1929.8,1929.8,1926.73,1927.8,1998880.0
1741976640,1927.73,1928.16,1926.53,1927.66,993780.0
1741976700,1927.42,1928.95,1927.42,1928.95,422820.0
1741976760,1928.95,1929.78,1928.95,1929.56,413458.0
1741976820,1929.61,1931.11,1929.49,1930.39,379728.0
1741976880,1930.68,1931.14,1929.99,1929.99,216148.0
1741976940,1929.86,1931.12,1929.74,1930.69,282258.0
1741977000,1930.75,1931.8,1930.24,1931.8,433552.0
1741977060,1931.8,1932.6,1930.34,1930.34,767496.0
1741977120,1930.34,1931.87,1930.34,1931.59,744770.0
1741977180,1931.59,1933.22,1931.3,1933.04,697944.0
1741977240,1933.05,1934.09,1933.04,1933.22,434658.0
1741977300,1933.07,1934.97,1933.05,1934.11,733548.0
1741977360,1934.33,1936.15,1934.33,1935.14,986690.0
1741977420,1935.14,1936.07,1934.54,1935.66,467256.0
1741977480,1935.66,1941.25,1935.66,1939.27,7212736.0
1741977540,1939.26,1944.84,1939.01,1940.4,7546936.0
1741977600,1940.4,1941.36,1939.91,1941.3,1802868.0
1741977660,1941.19,1941.53,1938.74,1939.82,1592422.0
1741977720,1939.78,1939.82,1936.68,1937.37,1537666.0
1741977780,1937.65,1938.22,1936.51,1936.63,708350.0
1741977840,1936.7,1937.77,1935.07,1937.77,1336470.0
1741977900,1937.76,1937.94,1936.17,1936.2,318182.0
1741977960,1936.17,1936.78,1934.86,1936.19,966712.0
1741978020,1936.2,1936.45,1935.38,1936.39,313446.0
1741978080,1936.39,1936.99,1935.69,1935.7,475190.0
1741978140,1935.69,1937.39,1935.69,1936.56,234284.0
1741978200,1936.56,1937.4,1935.22,1936.32,558352.0
1741978260,1936.53,1936.53,1935.33,1935.64,228162.0
1741978320,1935.64,1935.67,1933.16,1934.79,628004.0
1741978380,1934.78,1935.12,1934.39,1934.95,229374.0
1741978440,1934.96,1935.93,1934.67,1934.82,317864.0
1741978500,1934.82,1934.82,1933.3,1934.09,459440.0
1741978560,1934.08,1934.81,1933.81,1934.38,305628.0
1741978620,1934.37,1934.78,1932.47,1934.78,739978.0
1741978680,1934.78,1935.17,1934.33,1934.99,302544.0
1741978740,1934.99,1935.17,1933.68,1934.14,208658.0
1741978800,1934.14,1934.15,1932.47,1933.2,414194.0
1741978860,1933.32,1933.32,1932.05,1932.6,306550.0
1741978920,1932.61,1932.84,1931.26,1931.26,798078.0
1741978980,1931.26,1932.99,1930.84,1932.99,527048.0
1741979040,1932.99,1935.0,1932.61,1933.93,384696.0
1741979100,1933.93,1935.68,1933.66,1935.63,384638.0
1741979160,1935.63,1938.34,1935.51,1938.22,748088.0
1741979220,1938.22,1938.8,1937.24,1937.75,679416.0
1741979280,1937.74,1939.45,1937.47,1938.24,657716.0
1741979340,1938.01,1938.59,1937.6,1937.64,599964.0
1741979400,1937.64,1939.8,1937.4,1939.73,954352.0
1741979460,1939.73,1941.54,1939.7,1940.96,856240.0
1741979520,1941.04,1942.89,1940.55,1942.58,1750920.0
1741979580,1942.83,1942.83,1940.36,1940.36,1239050.0
1741979640,1940.3,1940.74,1939.88,1940.02,547672.0
1741979700,1940.03,1940.39,1937.56,1937.56,1124610.0
1741979760,1937.57,1939.32,1937.52,1939.23,484706.0
1741979820,1939.15,1939.7,1937.54,1937.64,611266.0
1741979880,1937.57,1938.82,1937.57,1938.8,327570.0
1741979940,1938.8,1942.57,1938.49,1942.48,2312514.0
1741980000,1942.53,1944.49,1942.24,1942.24,1130978.0
1741980060,1942.26,1942.99,1940.34,1940.59,1129830.0
1741980120,1940.63,1940.63,1938.0,1938.0,702912.0
1741980180,1937.95,1938.28,1936.93,1937.94,500388.0
1741980240,1937.95,1938.27,1937.01,1937.59,334534.0
1741980300,1937.59,1937.59,1935.61,1936.86,813496.0
1741980360,1936.81,1936.81,1935.81,1936.05,352724.0
1741980420,1936.05,1936.99,1935.52,1935.52,403160.0
1741980480,1935.53,1935.55,1933.73,1934.74,1472000.0
1741980540,1934.74,1935.19,1933.83,1935.14,386876.0
1741980600,1935.14,1936.41,1935.14,1936.41,350284.0
1741980660,1936.34,1936.42,1935.52,1935.53,225910.0
1741980720,1935.53,1937.15,1935.24,1936.64,694356.0
1741980780,1936.64,1937.29,1935.46,1935.48,496776.0
1741980840,1935.42,1936.51,1934.64,1936.45,576428.0
1741980900,1936.51,1937.58,1936.01,1937.57,373956.0
1741980960,1937.44,1937.52,1934.09,1935.22,765044.0
1741981020,1935.36,1937.84,1935.09,1937.21,292532.0
1741981080,1937.2,1937.77,1936.59,1937.6,288200.0
1741981140,1937.46,1937.83,1936.87,1937.15,175594.0
1741981200,1936.79,1938.38,1935.72,1938.26,534152.0
1741981260,1938.27,1938.27,1935.01,1935.02,262846.0
1741981320,1935.02,1935.42,1933.98,1934.79,676548.0
1741981380,1934.79,1935.49,1933.07,1933.45,376950.0
1741981440,1933.4,1933.86,1931.8,1932.7,2903172.0
1741981500,1932.67,1932.7,1929.8,1929.8,1368388.0
1741981560,1929.92,1930.99,1929.9,1930.34,1173622.0
1741981620,1930.4,1933.01,1929.8,1932.69,952146.0
1741981680,1932.71,1933.44,1931.7,1932.34,459034.0
1741981740,1932.34,1933.21,1931.92,1933.02,280056.0
1741981800,1932.98,1933.59,1931.91,1932.6,677154.0
1741981860,1932.64,1934.55,1932.63,1933.64,225218.0
1741981920,1933.64,1933.78,1931.57,1931.57,215006.0
1741981980,1931.57,1931.77,1931.01,1931.6,314736.0
1741982040,1931.6,1934.21,1931.59,1933.94,523496.0
1741982100,1933.85,1934.0,1932.74,1933.26,378464.0
1741982160,1933.26,1934.87,1933.24,1933.8,304302.0
1741982220,1933.67,1933.95,1933.17,1933.68,268200.0
1741982280,1933.94,1935.02,1933.93,1934.88,344500.0
1741982340,1934.89,1935.0,1932.83,1932.86,1349748.0
1741982400,1933.21,1934.01,1931.59,1931.65,781642.0
1741982460,1931.76,1931.76,1928.2,1928.84,3098244.0
1741982520,1928.84,1930.14,1928.5,1929.18,1284224.0
1741982580,1929.18,1930.28,1929.04,1929.24,543268.0
1741982640,1929.28,1930.05,1928.39,1930.05,1619310.0
1741982700,1930.04,1930.05,1928.0,1928.0,602112.0
1741982760,1928.0,1928.82,1927.76,1928.82,801242.0
1741982820,1928.81,1929.2,1927.97,1928.59,418228.0
1741982880,1928.53,1929.43,1927.59,1927.66,657006.0
1741982940,1927.66,1928.08,1927.54,1927.77,408800.0
1741983000,1927.77,1928.08,1926.66,1927.55,951010.0
1741983060,1927.53,1927.53,1926.79,1926.93,329818.0
1741983120,1926.93,1927.4,1925.43,1926.07,1238484.0
1741983180,1926.02,1926.15,1925.13,1925.61,1507508.0
1741983240,1925.59,1925.59,1923.95,1924.8,1684540.0
1741983300,1924.78,1925.67,1924.73,1925.22,1061752.0
1741983360,1925.26,1926.15,1924.34,1924.54,791178.0
1741983420,1924.66,1925.05,1922.68,1923.5,1855906.0
1741983480,1923.51,1924.9,1923.08,1923.08,789178.0
1741983540,1923.04,1923.83,1920.8,1921.01,2102306.0
1741983600,1920.98,1921.26,1919.66,1920.58,3461236.0
1741983660,1920.57,1920.58,1916.62,1919.39,4523410.0
1741983720,1919.38,1919.56,1916.52,1917.95,1463636.0
1741983780,1917.95,1918.58,1915.2,1915.2,2517112.0
1741983840,1915.34,1918.57,1915.18,1918.32,1384568.0
1741983900,1918.26,1921.36,1918.26,1920.45,1371146.0
1741983960,1920.45,1922.8,1920.4,1921.99,1551834.0
1741984020,1921.97,1922.13,1921.19,1921.6,426816.0
1741984080,1921.59,1923.48,1921.34,1922.75,607586.0
1741984140,1922.76,1923.29,1922.45,1922.66,475610.0
1741984200,1922.67,1924.11,1922.43,1922.51,491708.0
1741984260,1922.51,1922.51,1919.72,1922.09,751396.0
1741984320,1922.09,1922.09,1919.05,1919.84,943838.0
1741984380,1919.84,1922.84,1919.43,1921.57,358210.0
1741984440,1921.57,1921.57,1919.94,1920.91,386446.0
1741984500,1920.69,1920.69,1919.07,1920.0,746040.0
1741984560,1919.99,1921.9,1919.99,1921.36,231560.0
1741984620,1921.36,1922.26,1921.1,1921.11,278238.0
1741984680,1921.11,1923.48,1920.92,1922.55,1116534.0
1741984740,1922.61,1924.05,1921.73,1923.43,2624612.0
1741984800,1923.28,1924.32,1922.02,1922.04,928052.0
1741984860,1922.03,1922.47,1921.51,1922.47,254582.0
1741984920,1922.54,1924.8,1922.54,1924.28,260160.0
1741984980,1924.28,1925.72,1924.28,1925.66,680070.0
1741985040,1925.66,1925.66,1925.17,1925.61,878120.0
1741985100,1925.62,1925.62,1924.47,1924.75,389160.0
1741985160,1924.83,1924.9,1923.92,1924.11,276316.0
1741985220,1924.11,1924.33,1923.47,1924.33,280046.0
1741985280,1924.37,1926.11,1924.23,1925.42,503608.0
1741985340,1925.4,1926.69,1925.4,1925.77,388828.0
1741985400,1925.66,1925.72,1924.1,1925.66,469210.0
1741985460,1925.65,1925.77,1924.56,1924.62,126500.0
1741985520,1924.61,1924.99,1923.32,1923.32,195290.0
1741985580,1923.33,1923.58,1921.64,1921.76,397278.0
1741985640,1921.76,1922.6,1921.0,1922.6,749368.0
1741985700,1922.66,1924.63,1922.66,1923.82,355022.0
1741985760,1923.83,1923.97,1923.4,1923.4,127460.0
1741985820,1923.42,1924.57,1923.3,1924.41,248680.0
1741985880,1924.41,1924.95,1923.91,1924.51,693478.0
1741985940,1924.52,1924.77,1923.86,1923.98,603002.0
1741986000,1923.99,1924.37,1923.67,1923.67,538224.0
1741986060,1923.58,1924.33,1922.95,1924.24,285992.0
1741986120,1924.2,1924.73,1923.01,1924.72,177364.0
1741986180,1924.72,1924.72,1922.21,1922.21,165280.0
1741986240,1922.25,1922.6,1921.73,1921.73,237012.0
1741986300,1921.74,1922.27,1921.42,1922.16,221982.0
1741986360,1922.14,1922.4,1920.79,1920.8,377150.0
1741986420,1920.8,1922.04,1920.52,1921.29,800710.0
1741986480,1921.3,1922.21,1921.03,1922.2,236134.0
1741986540,1922.2,1922.21,1921.13,1921.13,164164.0
1741986600,1921.15,1921.58,1920.44,1920.45,297854.0
1741986660,1920.45,1920.73,1920.29,1920.3,236988.0
1741986720,1920.3,1920.37,1919.24,1919.24,748676.0
1741986780,1919.24,1919.77,1919.23,1919.66,328516.0
1741986840,1919.63,1919.63,1917.36,1918.68,1673830.0
1741986900,1918.68,1919.51,1918.41,1919.51,511318.0
1741986960,1919.51,1920.55,1918.61,1920.55,249508.0
1741987020,1920.45,1921.1,1919.64,1919.71,337384.0
1741987080,1919.72,1920.87,1919.61,1919.91,273838.0
1741987140,1919.91,1920.07,1919.04,1919.05,356358.0
1741987200,1918.87,1919.59,1918.56,1919.2,1145590.0
1741987260,1919.19,1919.27,1917.36,1918.68,446592.0
1741987320,1918.62,1919.13,1917.27,1917.72,426376.0
1741987380,1917.67,1917.79,1917.39,1917.78,340086.0
1741987440,1917.79,1919.44,1917.38,1919.03,1827458.0
1741987500,1919.03,1919.17,1916.75,1916.78,907202.0
1741987560,1916.79,1917.37,1916.77,1916.94,328284.0
1741987620,1916.94,1918.4,1916.89,1917.91,399258.0
1741987680,1917.91,1917.92,1916.7,1917.03,193134.0
1741987740,1917.02,1917.83,1917.02,1917.52,282952.0
1741987800,1917.51,1917.52,1914.61,1915.41,1876786.0
1741987860,1915.4,1916.94,1915.4,1916.93,385100.0
1741987920,1916.94,1919.1,1916.93,1918.86,324312.0
1741987980,1918.86,1920.39,1918.86,1920.12,479940.0
1741988040,1920.11,1920.16,1919.1,1919.1,256458.0
1741988100,1919.11,1919.71,1917.85,1918.75,357634.0
1741988160,1918.75,1918.77,1916.94,1918.14,249178.0
1741988220,1918.14,1919.01,1917.94,1918.59,218372.0
1741988280,1918.66,1919.1,1918.42,1918.79,101446.0
1741988340,1918.79,1918.79,1918.0,1918.41,218904.0
1741988400,1918.36,1919.32,1918.01,1918.91,238094.0
1741988460,1918.91,1918.91,1917.77,1917.91,113286.0
1741988520,1917.91,1918.71,1917.9,1918.22,70046.0
1741988580,1918.28,1918.28,1917.9,1918.08,158916.0
1741988640,1918.07,1918.99,1917.91,1918.99,316588.0
1741988700,1918.99,1920.1,1918.99,1919.24,517154.0
1741988760,1919.25,1921.99,1919.24,1920.61,429234.0
1741988820,1920.62,1920.62,1920.12,1920.35,134760.0
1741988880,1920.37,1921.99,1920.37,1921.42,214094.0
1741988940,1921.42,1922.86,1921.42,1922.47,269014.0
1741989000,1922.47,1922.6,1922.45,1922.45,159864.0
1741989060,1922.45,1923.22,1922.44,1922.81,415312.0
1741989120,1922.8,1923.4,1922.79,1923.26,168160.0
1741989180,1923.27,1923.42,1923.0,1923.0,172482.0
1741989240,1923.01,1923.02,1920.52,1921.0,443532.0
1741989300,1920.98,1921.0,1919.94,1920.3,137524.0
1741989360,1920.13,1920.13,1919.27,1919.41,251960.0
1741989420,1919.41,1920.45,1919.22,1920.3,193790.0
1741989480,1920.29,1922.3,1920.29,1921.43,396204.0
1741989540,1921.43,1921.64,1920.53,1921.49,204412.0
1741989600,1921.49,1922.87,1921.11,1922.72,387876.0
1741989660,1922.47,1922.47,1920.61,1920.76,207538.0
1741989720,1920.76,1921.37,1919.01,1919.86,798594.0
1741989780,1919.8,1921.79,1919.72,1921.77,153248.0
1741989840,1921.76,1922.98,1921.31,1921.66,413538.0
1741989900,1921.66,1922.68,1921.27,1922.06,289716.0
1741989960,1922.1,1922.21,1920.8,1921.1,284052.0
1741990020,1921.1,1923.75,1921.1,1923.75,262050.0
1741990080,1923.78,1925.06,1923.19,1923.2,1036650.0
1741990140,1923.2,1923.47,1923.08,1923.09,344484.0
1741990200,1923.09,1923.1,1922.08,1922.8,152890.0
1741990260,1922.8,1922.81,1922.08,1922.16,284016.0
1741990320,1922.16,1922.16,1921.28,1921.82,409414.0
1741990380,1921.82,1923.59,1921.82,1922.67,391756.0
1741990440,1922.68,1922.89,1922.48,1922.76,191600.0
1741990500,1922.83,1924.0,1922.63,1923.99,500558.0
1741990560,1923.99,1924.63,1923.42,1924.57,170490.0
1741990620,1924.57,1926.03,1924.02,1924.6,538840.0
1741990680,1924.6,1925.07,1923.14,1924.99,408722.0
1741990740,1924.94,1925.12,1924.21,1924.3,338658.0
1741990800,1924.3,1924.44,1923.17,1923.5,293022.0
1741990860,1923.49,1924.5,1923.48,1924.2,434964.0
1741990920,1924.27,1925.05,1924.19,1924.91,267532.0
1741990980,1924.9,1924.91,1923.02,1923.68,196266.0
1741991040,1923.77,1924.2,1923.29,1923.59,357794.0
1741991100,1923.58,1923.96,1923.11,1923.94,137446.0
1741991160,1923.94,1924.55,1923.6,1924.47,142054.0
1741991220,1924.5,1926.35,1924.19,1925.41,2471628.0
1741991280,1925.37,1925.61,1924.54,1924.61,118876.0
1741991340,1924.61,1924.61,1923.54,1923.54,140532.0
1741991400,1923.54,1923.88,1922.5,1923.08,373756.0
1741991460,1923.09,1923.42,1922.75,1922.93,180534.0
1741991520,1922.93,1925.45,1922.92,1925.15,743156.0
1741991580,1925.15,1926.02,1924.76,1925.89,252908.0
1741991640,1926.02,1926.02,1924.61,1924.62,274250.0
1741991700,1924.68,1925.0,1924.17,1924.59,213340.0
1741991760,1924.58,1925.46,1924.58,1924.71,130658.0
1741991820,1924.71,1924.98,1924.16,1924.96,146338.0
1741991880,1924.98,1925.68,1924.91,1925.62,224324.0
1741991940,1925.34,1925.46,1924.27,1924.28,182324.0
1741992000,1924.28,1924.92,1924.27,1924.76,125190.0
1741992060,1924.76,1925.64,1924.75,1925.63,200468.0
1741992120,1925.58,1925.62,1925.09,1925.23,145854.0
1741992180,1925.24,1925.52,1925.22,1925.51,106026.0
1741992240,1925.57,1926.42,1925.57,1925.86,183668.0
1741992300,1925.87,1926.27,1925.79,1926.25,208410.0
1741992360,1926.33,1926.81,1925.68,1925.68,333554.0
1741992420,1925.68,1925.69,1924.11,1925.05,349360.0
1741992480,1925.05,1926.87,1925.04,1926.07,242260.0
1741992540,1926.07,1926.4,1926.0,1926.4,224326.0
1741992600,1926.21,1926.46,1925.77,1925.78,230258.0
1741992660,1925.79,1928.92,1925.78,1928.91,1603076.0
1741992720,1928.86,1929.39,1928.53,1928.91,860078.0
1741992780,1928.98,1929.16,1928.29,1928.3,358712.0
1741992840,1928.29,1929.17,1928.08,1928.65,1001078.0
1741992900,1928.66,1929.3,1928.65,1928.95,401212.0
1741992960,1928.93,1928.94,1927.04,1927.12,492874.0
1741993020,1927.11,1927.29,1925.94,1926.01,286558.0
1741993080,1926.01,1926.04,1925.01,1925.31,376526.0
1741993140,1925.3,1925.99,1925.3,1925.98,102638.0
1741993200,1925.99,1926.24,1925.27,1925.83,464022.0
1741993260,1925.83,1925.91,1924.09,1924.39,482806.0
1741993320,1924.39,1924.39,1923.09,1923.09,481616.0
1741993380,1923.09,1924.12,1923.01,1923.98,524032.0
1741993440,1923.99,1923.99,1923.42,1923.7,232312.0
1741993500,1923.7,1923.9,1922.29,1922.45,326726.0
1741993560,1922.43,1923.07,1922.43,1922.58,221660.0
1741993620,1922.58,1923.0,1922.2,1922.3,212370.0
1741993680,1922.16,1922.16,1921.21,1922.14,526504.0
1741993740,1922.09,1922.17,1921.63,1922.01,173438.0
1741993800,1921.95,1922.01,1920.19,1920.39,394186.0
1741993860,1920.19,1920.61,1920.07,1920.38,366336.0
1741993920,1920.39,1920.39,1920.07,1920.35,178276.0
1741993980,1920.35,1921.51,1920.35,1920.94,248570.0
1741994040,1920.94,1920.94,1918.32,1918.93,966872.0
1741994100,1918.93,1919.89,1918.11,1919.41,832164.0
1741994160,1919.41,1919.41,1917.4,1918.0,501006.0
1741994220,1917.99,1919.2,1917.26,1918.36,670358.0
1741994280,1918.36,1919.15,1918.29,1919.05,229726.0
1741994340,1919.06,1919.47,1919.0,1919.24,104794.0
1741994400,1919.25,1919.25,1917.72,1917.92,297726.0
1741994460,1917.9,1919.49,1917.9,1919.18,253984.0
1741994520,1919.13,1919.25,1917.27,1918.37,613962.0
1741994580,1918.39,1918.39,1917.92,1918.24,173354.0
1741994640,1918.23,1918.41,1917.56,1917.56,259012.0
1741994700,1917.57,1918.1,1917.14,1917.14,469982.0
1741994760,1917.17,1917.72,1917.14,1917.58,201072.0
1741994820,1917.56,1918.33,1917.56,1918.11,194830.0
1741994880,1918.18,1919.75,1917.86,1919.03,1286140.0
1741994940,1919.03,1919.07,1918.32,1918.32,119268.0
1741995000,1918.38,1918.54,1917.0,1917.62,385308.0
1741995060,1917.64,1918.85,1917.6,1918.4,328444.0
1741995120,1918.39,1918.6,1918.05,1918.05,242022.0
1741995180,1918.05,1918.06,1916.36,1917.02,863942.0
1741995240,1917.02,1917.07,1915.51,1916.2,580150.0
1741995300,1916.19,1916.23,1915.11,1915.99,550944.0
1741995360,1915.99,1916.22,1913.77,1914.99,1064474.0
1741995420,1914.99,1915.12,1914.01,1914.87,789236.0
1741995480,1915.0,1915.51,1913.68,1913.68,913652.0
1741995540,1913.56,1914.71,1913.38,1914.68,1015282.0
1741995600,1914.7,1915.59,1914.67,1914.67,745542.0
1741995660,1914.68,1914.8,1913.36,1913.7,594396.0
1741995720,1913.98,1914.61,1913.84,1914.51,456762.0
1741995780,1914.46,1915.57,1914.12,1914.13,689286.0
1741995840,1914.13,1914.13,1911.18,1911.53,1433106.0
1741995900,1911.79,1912.72,1911.51,1911.68,893502.0
1741995960,1911.67,1913.16,1911.05,1912.82,617154.0
1741996020,1912.82,1913.68,1912.76,1913.68,388550.0
1741996080,1913.64,1913.64,1911.01,1911.02,640332.0
1741996140,1911.02,1911.83,1911.02,1911.82,388416.0
1741996200,1911.82,1911.88,1911.2,1911.4,477726.0
1741996260,1911.4,1911.56,1909.04,1910.39,4011318.0
1741996320,1910.39,1910.43,1909.49,1909.75,733376.0
1741996380,1909.75,1909.75,1909.19,1909.59,618942.0
1741996440,1909.59,1909.59,1908.35,1908.77,830786.0
1741996500,1908.78,1909.2,1908.77,1909.2,465462.0
1741996560,1909.2,1909.28,1907.52,1907.72,980822.0
1741996620,1907.67,1909.0,1907.67,1908.98,365156.0
1741996680,1908.98,1909.06,1907.68,1908.77,329350.0
1741996740,1908.76,1910.76,1908.76,1910.75,484726.0
1741996800,1910.74,1911.7,1910.55,1911.39,1242024.0
1741996860,1911.39,1911.39,1909.01,1909.14,605268.0
1741996920,1909.16,1911.76,1909.16,1911.76,427786.0
1741996980,1911.76,1912.24,1910.94,1910.96,618578.0
1741997040,1910.94,1912.02,1910.63,1911.8,339952.0
1741997100,1911.8,1911.8,1910.76,1910.76,504266.0
1741997160,1910.61,1912.24,1910.01,1911.81,647516.0
1741997220,1911.81,1912.24,1910.45,1910.84,544100.0
1741997280,1910.84,1911.21,1909.37,1909.37,304324.0
1741997340,1909.52,1911.31,1908.49,1911.31,427266.0
1741997400,1911.39,1912.98,1911.39,1912.92,490256.0
1741997460,1912.91,1913.4,1912.9,1913.0,975474.0
1741997520,1913.04,1913.75,1912.96,1913.75,508014.0
1741997580,1913.75,1913.75,1912.79,1912.8,382256.0
1741997640,1912.8,1912.81,1912.36,1912.36,588224.0
1741997700,1912.38,1912.74,1911.92,1911.93,330874.0
1741997760,1911.92,1914.01,1911.88,1913.4,481988.0
1741997820,1913.33,1913.99,1912.35,1913.82,279206.0
1741997880,1913.77,1914.56,1913.77,1914.5,412222.0
1741997940,1914.49,1914.5,1913.25,1914.15,331106.0
1741998000,1913.99,1915.26,1913.96,1915.26,353320.0
1741998060,1915.26,1915.76,1914.5,1914.51,725766.0
1741998120,1914.49,1914.49,1912.65,1913.0,370524.0
1741998180,1913.02,1913.78,1912.5,1913.68,236446.0
1741998240,1913.63,1913.79,1913.01,1913.26,239330.0
1741998300,1913.26,1914.49,1912.8,1913.67,339756.0
1741998360,1913.65,1914.11,1913.2,1913.62,72458.0
1741998420,1913.6,1914.21,1913.6,1914.01,292160.0
1741998480,1914.01,1915.22,1913.8,1914.95,163672.0
1741998540,1914.96,1915.42,1914.42,1915.42,233676.0
1741998600,1915.26,1915.75,1915.21,1915.58,459132.0
1741998660,1915.57,1917.11,1915.25,1915.29,485072.0
1741998720,1915.3,1915.79,1914.91,1915.15,325698.0
1741998780,1915.15,1916.55,1915.15,1915.3,206088.0
1741998840,1915.28,1915.78,1914.36,1914.43,176040.0
1741998900,1914.42,1915.47,1914.16,1915.47,251308.0
1741998960,1915.54,1915.78,1914.73,1914.95,192562.0
1741999020,1914.95,1914.95,1913.62,1914.13,234786.0
1741999080,1914.13,1914.15,1913.14,1913.5,249578.0
1741999140,1913.91,1914.05,1913.31,1913.31,282444.0
1741999200,1913.23,1913.33,1912.5,1912.66,360428.0
1741999260,1912.6,1912.67,1911.47,1912.24,442332.0
1741999320,1912.23,1912.28,1910.84,1911.89,447232.0
1741999380,1911.89,1912.75,1911.89,1912.74,165702.0
1741999440,1912.75,1913.13,1911.55,1911.62,207730.0
1741999500,1911.55,1913.26,1911.55,1913.11,551426.0
1741999560,1913.1,1914.06,1912.56,1914.04,426142.0
1741999620,1914.04,1914.76,1914.04,1914.75,467920.0
1741999680,1914.68,1914.68,1912.41,1913.09,245540.0
1741999740,1913.1,1914.35,1913.08,1914.17,223630.0
1741999800,1914.17,1915.26,1913.3,1915.26,524254.0
1741999860,1915.25,1915.76,1914.72,1915.63,453044.0
1741999920,1915.63,1916.17,1915.63,1915.89,246990.0
1741999980,1915.89,1916.71,1915.88,1916.15,269324.0
1742000040,1916.14,1916.48,1915.63,1916.3,255012.0
1742000100,1916.29,1917.15,1916.07,1916.22,414488.0
1742000160,1916.23,1916.89,1915.99,1916.01,232896.0
1742000220,1916.07,1916.26,1915.4,1915.64,194396.0
1742000280,1915.64,1915.92,1914.64,1914.89,416366.0
1742000340,1914.83,1915.1,1914.54,1914.62,131480.0
1742000400,1914.59,1916.15,1914.05,1914.1,746420.0
1742000460,1914.1,1914.43,1913.95,1914.16,232528.0
1742000520,1914.22,1915.07,1914.02,1914.98,305074.0
1742000580,1915.04,1916.25,1915.02,1916.23,245646.0
1742000640,1916.23,1916.24,1914.13,1914.47,523210.0
1742000700,1914.4,1915.97,1914.4,1914.86,375432.0
1742000760,1914.87,1915.2,1913.66,1913.72,276220.0
1742000820,1913.7,1913.7,1912.76,1913.45,437746.0
1742000880,1913.45,1914.39,1913.45,1914.01,333120.0
1742000940,1914.02,1914.37,1913.82,1914.06,362942.0
1742001000,1914.07,1915.79,1914.06,1915.45,470270.0
1742001060,1915.53,1918.11,1915.44,1917.56,1964708.0
1742001120,1917.6,1919.25,1917.02,1917.8,2185064.0
1742001180,1917.8,1917.93,1916.79,1916.8,324516.0
1742001240,1916.81,1918.3,1916.56,1916.66,594536.0
1742001300,1916.67,1917.21,1916.01,1917.2,369916.0
1742001360,1917.19,1917.78,1917.06,1917.46,360308.0
1742001420,1917.45,1917.82,1916.87,1917.16,473388.0
1742001480,1917.07,1918.8,1917.01,1918.57,875976.0
1742001540,1918.57,1918.57,1916.7,1916.74,273630.0
1742001600,1916.79,1917.84,1916.25,1916.27,286888.0
1742001660,1916.26,1916.27,1915.75,1915.97,175652.0
1742001720,1916.01,1916.04,1915.11,1915.2,255584.0
1742001780,1915.2,1915.23,1914.25,1914.64,515596.0
1742001840,1914.63,1915.23,1914.59,1915.22,296122.0
1742001900,1915.22,1916.67,1915.22,1915.8,343946.0
1742001960,1915.8,1916.5,1915.79,1916.13,239810.0
1742002020,1916.12,1916.79,1915.99,1916.79,152714.0
1742002080,1916.79,1916.79,1916.1,1916.12,121528.0
1742002140,1916.12,1916.13,1915.37,1915.87,193366.0
1742002200,1915.91,1915.96,1914.51,1914.82,191012.0
1742002260,1914.76,1915.12,1912.73,1913.03,710004.0
1742002320,1912.98,1913.49,1912.11,1912.93,506284.0
1742002380,1912.93,1913.16,1912.13,1912.43,502162.0
1742002440,1912.43,1912.64,1911.62,1911.75,500464.0
1742002500,1911.73,1911.73,1910.04,1910.44,1134996.0
1742002560,1910.45,1910.73,1910.0,1910.36,890306.0
1742002620,1910.04,1910.55,1908.63,1908.72,902854.0
1742002680,1908.84,1908.84,1907.51,1908.79,1536388.0
1742002740,1908.78,1909.06,1908.5,1909.05,555080.0
1742002800,1909.06,1909.06,1906.57,1906.57,1207850.0
1742002860,1905.63,1907.82,1905.52,1906.47,2025860.0
1742002920,1906.47,1906.78,1905.01,1905.43,2357736.0
1742002980,1905.44,1905.7,1902.86,1905.69,2916026.0
1742003040,1905.7,1907.46,1905.55,1906.75,684776.0
1742003100,1906.74,1908.33,1906.01,1908.03,949246.0
1742003160,1908.04,1908.84,1906.86,1907.71,582910.0
1742003220,1907.7,1908.07,1907.19,1907.7,324704.0
1742003280,1907.7,1908.7,1907.01,1908.7,272728.0
1742003340,1908.7,1909.56,1908.44,1908.45,396358.0
1742003400,1908.45,1909.39,1908.45,1908.66,258076.0
1742003460,1908.66,1909.11,1908.0,1909.05,253704.0
1742003520,1908.98,1909.8,1908.88,1909.37,237248.0
1742003580,1909.37,1909.37,1908.35,1909.08,246702.0
1742003640,1909.09,1909.39,1908.37,1909.11,179814.0
1742003700,1909.11,1909.88,1909.11,1909.77,276810.0
1742003760,1909.76,1910.26,1909.75,1909.76,377606.0
1742003820,1909.75,1910.46,1909.75,1910.45,223860.0
1742003880,1910.45,1910.45,1909.64,1909.99,217012.0
1742003940,1909.99,1910.69,1909.98,1910.69,240712.0
1742004000,1910.69,1910.8,1909.2,1909.21,264886.0
1742004060,1909.2,1910.52,1908.47,1909.34,407946.0
1742004120,1909.28,1909.54,1908.84,1908.84,295472.0
1742004180,1908.84,1908.84,1906.43,1906.55,436190.0
1742004240,1906.55,1907.1,1906.25,1907.1,334086.0
1742004300,1907.09,1907.57,1905.07,1905.09,569956.0
1742004360,1905.09,1905.92,1904.64,1905.13,929978.0
1742004420,1905.15,1906.16,1905.13,1905.51,359488.0
1742004480,1905.51,1907.5,1905.51,1907.18,362322.0
1742004540,1907.2,1907.99,1907.2,1907.72,239554.0
1742004600,1907.74,1908.49,1907.73,1908.49,140226.0
1742004660,1908.49,1910.5,1908.16,1910.39,351262.0
1742004720,1910.38,1911.7,1910.29,1911.7,370748.0
1742004780,1911.65,1911.65,1909.84,1910.63,509382.0
1742004840,1910.63,1910.63,1909.56,1909.56,467394.0
1742004900,1909.57,1909.76,1908.28,1908.34,206486.0
1742004960,1908.34,1908.34,1907.9,1908.29,300414.0
1742005020,1908.3,1908.3,1907.26,1908.07,201928.0
1742005080,1908.08,1908.77,1907.69,1907.7,461002.0
1742005140,1907.71,1907.71,1906.52,1906.99,208180.0
1742005200,1906.99,1907.48,1906.5,1907.47,168488.0
1742005260,1907.47,1907.73,1906.5,1906.51,191926.0
1742005320,1906.51,1907.36,1906.16,1907.36,414776.0
1742005380,1907.41,1907.55,1905.77,1905.89,414040.0
1742005440,1905.89,1906.0,1905.45,1905.59,361766.0
1742005500,1905.65,1906.49,1905.37,1905.67,540982.0
1742005560,1905.43,1905.43,1904.59,1904.89,990284.0
1742005620,1904.89,1906.53,1904.89,1906.43,298628.0
1742005680,1906.43,1906.98,1905.61,1906.76,199272.0
1742005740,1906.75,1907.24,1906.75,1907.22,148564.0
1742005800,1907.22,1907.58,1906.95,1907.41,502078.0
1742005860,1907.41,1907.52,1906.45,1906.45,853272.0
1742005920,1906.47,1906.76,1905.38,1905.38,835428.0
1742005980,1905.47,1906.07,1903.74,1903.78,1588886.0
1742006040,1903.77,1904.3,1903.46,1903.98,924324.0
1742006100,1903.98,1905.46,1903.52,1904.95,341986.0
1742006160,1904.95,1905.49,1904.61,1905.26,256630.0
1742006220,1905.25,1905.5,1904.94,1904.96,339804.0
1742006280,1904.95,1904.96,1903.72,1904.38,346148.0
1742006340,1904.41,1906.17,1904.0,1905.98,372430.0
1742006400,1906.1,1906.41,1905.32,1906.3,461568.0
1742006460,1906.3,1907.32,1905.97,1907.12,485820.0
1742006520,1907.13,1907.83,1906.57,1907.2,695590.0
1742006580,1907.2,1907.31,1905.82,1906.02,443150.0
1742006640,1906.03,1906.33,1905.72,1906.32,435082.0
1742006700,1906.34,1907.88,1906.34,1907.64,374910.0
1742006760,1907.64,1908.06,1907.02,1908.0,269834.0
1742006820,1907.99,1908.36,1907.99,1908.3,373216.0
1742006880,1908.3,1910.33,1908.08,1910.24,621326.0
1742006940,1910.24,1910.96,1910.0,1910.51,715310.0
1742007000,1910.52,1911.16,1910.43,1910.93,713158.0
1742007060,1910.92,1911.28,1910.73,1910.89,274008.0
1742007120,1910.89,1912.75,1910.89,1912.59,754460.0
1742007180,1912.59,1915.16,1912.58,1915.01,4743650.0
1742007240,1915.01,1915.76,1912.95,1913.55,1478600.0
1742007300,1913.51,1913.51,1912.43,1912.79,788854.0
1742007360,1912.89,1913.35,1912.59,1912.81,282974.0
1742007420,1912.79,1914.28,1912.79,1913.7,510326.0
1742007480,1913.24,1913.6,1912.63,1912.86,462584.0
1742007540,1912.85,1913.12,1912.26,1913.05,280192.0
1742007600,1913.24,1914.2,1912.55,1912.55,576316.0
1742007660,1912.55,1913.71,1912.01,1912.75,570218.0
1742007720,1912.73,1914.46,1912.5,1914.45,300836.0
1742007780,1914.45,1914.81,1913.4,1914.61,884032.0
1742007840,1914.61,1914.9,1914.1,1914.33,482376.0
1742007900,1914.35,1914.47,1912.61,1912.75,758684.0
1742007960,1912.74,1913.32,1912.55,1913.11,329294.0
1742008020,1913.12,1914.25,1913.11,1914.24,255970.0
1742008080,1914.24,1915.49,1914.24,1915.16,550838.0
1742008140,1915.23,1916.24,1913.63,1913.64,597578.0
1742008200,1913.63,1914.24,1913.63,1913.99,142772.0
1742008260,1913.99,1914.61,1913.21,1913.22,460240.0
1742008320,1913.22,1914.95,1913.01,1913.24,351126.0
1742008380,1913.25,1913.36,1912.39,1912.39,630616.0
1742008440,1912.44,1912.86,1912.21,1912.83,385098.0
1742008500,1912.82,1913.44,1912.2,1913.23,163320.0
1742008560,1913.26,1915.52,1913.26,1915.45,334188.0
1742008620,1915.45,1916.76,1915.45,1916.01,953030.0
1742008680,1916.01,1917.25,1915.5,1916.79,431182.0
1742008740,1916.8,1919.75,1916.79,1918.14,2051004.0
1742008800,1918.14,1918.14,1917.28,1917.32,1066636.0
1742008860,1917.33,1918.31,1916.92,1917.57,507876.0
1742008920,1917.56,1917.57,1916.38,1916.49,290908.0
1742008980,1916.5,1919.11,1916.48,1918.32,781802.0
1742009040,1918.32,1919.73,1918.01,1918.82,764924.0
1742009100,1918.76,1918.94,1917.61,1918.61,280622.0
1742009160,1918.62,1920.71,1918.56,1920.24,2010892.0
1742009220,1920.24,1921.2,1919.71,1920.0,1282130.0
1742009280,1920.01,1920.33,1919.4,1920.23,500106.0
1742009340,1920.18,1921.19,1920.1,1920.4,1008278.0
1742009400,1920.67,1920.98,1918.77,1918.78,657840.0
1742009460,1918.84,1919.03,1918.15,1918.51,440858.0
1742009520,1918.57,1920.84,1918.5,1920.84,444714.0
1742009580,1920.79,1921.39,1920.1,1920.84,662528.0
1742009640,1920.9,1922.49,1920.38,1920.38,925044.0
1742009700,1920.44,1921.84,1919.15,1919.16,1004994.0
1742009760,1919.15,1920.34,1919.15,1920.11,218766.0
1742009820,1920.11,1920.11,1919.3,1919.89,240500.0
1742009880,1919.89,1920.89,1919.89,1920.54,277218.0
1742009940,1920.53,1920.65,1919.01,1919.01,404800.0
1742010000,1919.01,1919.19,1918.25,1918.44,261218.0
1742010060,1918.45,1918.46,1917.96,1918.1,313264.0
1742010120,1918.1,1919.56,1918.08,1919.54,302296.0
1742010180,1919.54,1920.06,1918.74,1919.09,268166.0
1742010240,1919.09,1919.47,1918.43,1919.43,260838.0
1742010300,1919.43,1920.6,1919.35,1920.06,655908.0
1742010360,1920.07,1920.65,1920.06,1920.63,201780.0
1742010420,1920.65,1921.6,1920.24,1921.14,420994.0
1742010480,1921.14,1921.14,1919.95,1920.54,226608.0
1742010540,1920.52,1920.98,1919.9,1919.9,197770.0
1742010600,1919.92,1920.85,1919.14,1920.22,337594.0
1742010660,1920.22,1920.5,1920.08,1920.44,107674.0
1742010720,1920.51,1920.64,1919.65,1920.13,204842.0
1742010780,1920.13,1920.4,1919.88,1920.22,161132.0
1742010840,1920.18,1920.31,1919.19,1919.2,251058.0
1742010900,1919.2,1919.5,1918.47,1918.47,199912.0
1742010960,1918.56,1919.43,1917.88,1919.43,1095630.0
1742011020,1919.37,1920.29,1919.25,1919.98,281572.0
1742011080,1919.98,1920.14,1919.05,1919.92,596362.0
1742011140,1919.92,1920.06,1919.3,1919.8,235500.0
1742011200,1919.73,1920.98,1919.73,1920.64,517288.0
1742011260,1920.64,1923.55,1920.64,1921.11,935234.0
1742011320,1921.11,1921.11,1919.71,1919.71,402520.0
1742011380,1919.53,1919.7,1918.83,1918.84,450840.0
1742011440,1918.84,1918.85,1917.84,1918.32,370774.0
1742011500,1918.28,1918.4,1918.05,1918.09,414656.0
1742011560,1918.08,1918.09,1917.52,1917.53,528194.0
1742011620,1917.53,1918.72,1917.53,1918.34,404810.0
1742011680,1918.34,1918.77,1918.0,1918.36,152904.0
1742011740,1918.36,1918.74,1917.82,1917.87,561604.0
1742011800,1917.87,1918.0,1917.5,1917.65,526122.0
1742011860,1917.63,1917.75,1917.0,1917.0,512590.0
1742011920,1917.01,1917.56,1917.0,1917.01,375488.0
1742011980,1917.01,1917.01,1915.64,1915.65,817562.0
1742012040,1915.64,1915.85,1915.19,1915.48,645320.0
1742012100,1915.47,1916.9,1915.47,1916.89,541128.0
1742012160,1916.9,1917.81,1916.72,1917.61,269982.0
1742012220,1917.62,1917.86,1915.58,1915.68,439600.0
1742012280,1915.69,1916.25,1915.06,1916.25,589122.0
1742012340,1916.24,1917.26,1916.23,1916.75,415934.0
1742012400,1916.76,1917.07,1916.1,1916.3,151282.0
1742012460,1916.3,1918.19,1916.3,1917.59,250644.0
1742012520,1917.66,1918.07,1917.1,1917.46,191894.0
1742012580,1917.46,1918.27,1917.44,1917.99,176238.0
1742012640,1917.99,1918.3,1917.9,1918.13,337290.0
1742012700,1917.97,1918.31,1917.72,1917.74,212528.0
1742012760,1917.74,1917.96,1917.21,1917.45,156284.0
1742012820,1917.45,1918.48,1917.4,1918.47,145778.0
1742012880,1918.46,1918.69,1917.5,1918.68,209138.0
1742012940,1918.68,1919.75,1918.09,1919.74,680204.0
1742013000,1919.74,1920.12,1919.0,1919.67,1059292.0
1742013060,1919.66,1920.11,1919.28,1920.11,173042.0
1742013120,1920.11,1920.23,1919.21,1919.26,301360.0
1742013180,1919.26,1920.09,1919.0,1920.09,263202.0
1742013240,1920.09,1921.44,1920.08,1921.44,298084.0
1742013300,1921.44,1926.51,1921.31,1926.51,3308708.0
1742013360,1926.58,1928.04,1923.33,1925.87,4530462.0
1742013420,1925.93,1931.54,1924.32,1931.54,8649258.0
1742013480,1931.36,1931.68,1928.51,1930.01,4483144.0
1742013540,1929.99,1933.23,1928.72,1932.14,3414202.0
1742013600,1931.96,1932.1,1929.77,1929.78,1136212.0
1742013660,1929.77,1930.02,1928.72,1928.78,775682.0
1742013720,1928.8,1928.82,1927.46,1927.82,753794.0
1742013780,1927.82,1928.81,1927.81,1928.8,515046.0
1742013840,1928.8,1928.8,1927.83,1927.84,394160.0
1742013900,1927.84,1927.84,1927.01,1927.62,765916.0
1742013960,1927.67,1928.02,1926.79,1926.91,426466.0
1742014020,1926.9,1927.5,1926.41,1927.02,547932.0
1742014080,1927.01,1927.02,1926.52,1926.91,322418.0
1742014140,1926.91,1929.66,1926.91,1929.63,686552.0
1742014200,1929.66,1929.74,1929.17,1929.55,668202.0
1742014260,1929.56,1931.34,1929.55,1931.09,602274.0
1742014320,1931.08,1932.5,1930.32,1932.26,948350.0
1742014380,1932.46,1934.47,1930.31,1930.51,1861176.0
1742014440,1930.47,1930.65,1930.27,1930.4,407898.0
1742014500,1930.4,1932.3,1930.4,1932.3,507646.0
1742014560,1932.3,1933.7,1931.98,1932.34,703586.0
1742014620,1932.34,1932.34,1931.08,1931.34,297860.0
1742014680,1931.34,1932.23,1930.61,1930.99,240812.0
1742014740,1930.99,1931.39,1930.58,1930.98,487702.0
1742014800,1930.99,1932.2,1929.94,1929.99,578630.0
1742014860,1930.04,1930.04,1929.18,1929.34,495768.0
1742014920,1929.34,1929.97,1929.01,1929.01,456448.0
1742014980,1929.01,1929.71,1928.67,1929.65,760916.0
1742015040,1929.64,1929.83,1928.88,1929.07,813372.0
1742015100,1929.07,1929.07,1928.38,1928.81,554844.0
1742015160,1928.83,1928.83,1927.74,1927.76,1018432.0
1742015220,1927.76,1928.3,1927.45,1928.11,534080.0
1742015280,1928.1,1929.56,1928.1,1929.55,411986.0
1742015340,1929.55,1930.1,1929.14,1930.09,404748.0
1742015400,1930.09,1930.09,1928.82,1928.86,1224650.0
1742015460,1928.86,1928.87,1928.13,1928.34,286720.0
1742015520,1928.35,1928.35,1927.85,1928.13,272052.0
1742015580,1928.12,1928.13,1927.19,1927.22,347256.0
1742015640,1927.23,1928.0,1927.21,1927.99,226372.0
1742015700,1927.99,1928.1,1927.05,1927.05,251482.0
1742015760,1927.05,1928.09,1926.76,1926.76,766084.0
1742015820,1926.76,1926.83,1926.16,1926.2,442842.0
1742015880,1926.2,1927.54,1926.2,1927.19,670134.0
1742015940,1927.2,1927.6,1926.95,1927.45,193050.0
1742016000,1927.45,1927.46,1927.0,1927.09,153514.0
1742016060,1927.09,1927.1,1926.34,1926.4,529438.0
1742016120,1926.42,1926.64,1925.68,1925.99,472732.0
1742016180,1925.99,1926.0,1924.61,1924.99,510270.0
1742016240,1924.99,1924.99,1924.38,1924.78,343444.0
1742016300,1924.78,1925.3,1924.58,1925.3,261674.0
1742016360,1925.37,1926.8,1925.37,1926.46,484018.0
1742016420,1926.46,1927.96,1926.46,1927.62,481636.0
1742016480,1927.62,1927.62,1925.92,1926.14,357164.0
1742016540,1926.13,1926.29,1925.81,1926.07,140192.0
1742016600,1926.08,1927.21,1925.71,1927.21,160992.0
1742016660,1927.41,1927.61,1926.0,1926.01,238216.0
1742016720,1926.0,1926.01,1924.08,1924.74,648738.0
1742016780,1924.74,1925.98,1924.74,1925.05,294454.0
1742016840,1925.06,1925.84,1924.9,1925.44,152632.0
1742016900,1925.44,1925.9,1925.01,1925.89,255036.0
1742016960,1925.89,1927.0,1925.39,1926.98,206960.0
1742017020,1926.97,1927.16,1925.93,1927.16,299276.0
1742017080,1927.16,1927.48,1927.13,1927.18,142812.0
1742017140,1927.16,1927.45,1926.5,1926.51,336854.0
1742017200,1926.56,1926.58,1925.0,1925.0,159168.0
1742017260,1925.0,1925.71,1924.91,1925.65,356254.0
1742017320,1925.63,1926.86,1925.63,1926.86,152132.0
1742017380,1926.83,1929.28,1926.83,1929.28,314350.0
1742017440,1929.23,1929.28,1927.79,1928.7,1090766.0
1742017500,1928.7,1929.57,1928.53,1928.54,174064.0
1742017560,1928.53,1928.9,1927.79,1927.81,335662.0
1742017620,1927.81,1928.19,1927.47,1927.47,234942.0
1742017680,1927.47,1928.92,1927.23,1928.8,187612.0
1742017740,1928.81,1929.86,1928.8,1929.71,314616.0
1742017800,1929.71,1930.34,1928.88,1930.01,456038.0
1742017860,1930.01,1930.81,1929.73,1930.13,420252.0
1742017920,1930.41,1931.0,1929.08,1929.09,251938.0
1742017980,1929.09,1929.29,1928.51,1928.84,197888.0
1742018040,1928.76,1930.07,1928.69,1930.07,163530.0
1742018100,1930.07,1930.07,1929.3,1929.36,375574.0
1742018160,1929.36,1929.71,1928.5,1929.51,493726.0
1742018220,1929.54,1929.54,1929.04,1929.07,112504.0
1742018280,1929.07,1929.07,1928.52,1928.59,230118.0
1742018340,1928.58,1928.6,1927.46,1927.46,233376.0
1742018400,1927.5,1927.95,1926.68,1926.68,477890.0
1742018460,1926.74,1926.75,1925.0,1925.01,699262.0
1742018520,1925.01,1925.07,1924.3,1925.06,706774.0
1742018580,1925.07,1926.55,1925.06,1926.4,1571512.0
1742018640,1926.4,1926.72,1925.0,1925.05,280570.0
1742018700,1925.06,1925.19,1924.16,1924.38,345214.0
1742018760,1924.35,1925.31,1924.35,1925.02,232310.0
1742018820,1925.01,1925.02,1923.07,1923.2,700226.0
1742018880,1923.16,1923.57,1922.52,1923.57,828120.0
1742018940,1923.56,1923.57,1923.38,1923.39,337314.0
1742019000,1923.39,1924.63,1923.39,1924.28,286358.0
1742019060,1924.28,1924.31,1923.54,1923.81,433762.0
1742019120,1923.81,1924.76,1923.38,1924.76,420454.0
1742019180,1924.76,1926.0,1924.46,1925.99,371776.0
1742019240,1925.98,1926.37,1925.58,1925.99,340156.0
1742019300,1925.99,1927.73,1925.94,1927.71,419732.0
1742019360,1927.72,1928.02,1927.18,1927.99,201628.0
1742019420,1927.95,1928.88,1927.62,1928.58,466598.0
1742019480,1928.59,1928.85,1928.04,1928.85,349350.0
1742019540,1928.84,1928.85,1927.9,1928.18,199572.0
1742019600,1928.41,1929.33,1928.18,1929.32,461518.0
1742019660,1929.32,1929.34,1928.53,1928.61,261272.0
1742019720,1928.61,1928.95,1928.2,1928.73,183192.0
1742019780,1928.74,1928.75,1927.17,1927.17,264552.0
1742019840,1927.12,1927.12,1926.26,1926.98,181164.0
1742019900,1926.98,1929.81,1926.96,1929.79,406968.0
1742019960,1929.81,1929.81,1928.6,1928.61,1197060.0
1742020020,1928.61,1929.0,1927.85,1928.89,480876.0
1742020080,1928.89,1928.89,1928.12,1928.37,114070.0
1742020140,1928.37,1928.78,1928.37,1928.55,98012.0
1742020200,1928.55,1928.55,1927.79,1927.94,108960.0
1742020260,1927.94,1928.05,1927.63,1927.73,209758.0
1742020320,1927.75,1928.39,1927.0,1927.99,173802.0
1742020380,1927.99,1928.69,1927.84,1927.89,600146.0
1742020440,1927.88,1927.89,1926.4,1926.72,330462.0
1742020500,1926.72,1926.88,1926.07,1926.87,284042.0
1742020560,1926.93,1927.86,1926.93,1927.78,179262.0
1742020620,1927.78,1927.86,1926.77,1927.19,136844.0
1742020680,1927.2,1927.2,1926.81,1927.05,87576.0
1742020740,1927.05,1927.75,1926.83,1927.73,129754.0
1742020800,1927.74,1928.0,1927.13,1927.86,136410.0
1742020860,1927.86,1927.87,1926.65,1927.15,163364.0
1742020920,1927.17,1927.43,1926.69,1926.74,138946.0
1742020980,1926.75,1926.75,1926.09,1926.47,166770.0
1742021040,1926.47,1926.48,1925.67,1925.99,124928.0
1742021100,1925.98,1928.0,1925.98,1927.99,173416.0
1742021160,1927.99,1928.26,1927.22,1927.67,490982.0
1742021220,1927.67,1928.75,1927.16,1928.38,280376.0
1742021280,1928.39,1929.32,1928.3,1929.31,282984.0
1742021340,1929.27,1929.28,1928.03,1928.03,300510.0
1742021400,1928.03,1928.03,1927.22,1927.76,202000.0
1742021460,1927.76,1927.8,1927.29,1927.53,139780.0
1742021520,1927.53,1927.53,1926.8,1927.19,163040.0
1742021580,1927.18,1927.25,1925.47,1925.64,195376.0
1742021640,1925.61,1926.27,1925.48,1926.26,397386.0
1742021700,1926.26,1926.61,1925.88,1926.3,205732.0
1742021760,1926.3,1926.61,1925.88,1926.61,133682.0
1742021820,1926.68,1927.35,1926.11,1927.26,308386.0
1742021880,1927.26,1927.27,1926.75,1927.26,177062.0
1742021940,1927.26,1928.16,1927.04,1928.09,262928.0
1742022000,1928.08,1928.58,1927.68,1927.68,278624.0
1742022060,1927.68,1927.72,1926.32,1926.49,665414.0
1742022120,1926.43,1926.43,1925.18,1925.42,676226.0
1742022180,1925.42,1925.69,1925.12,1925.46,330532.0
1742022240,1925.47,1925.89,1924.54,1924.56,629282.0
1742022300,1924.57,1924.61,1923.04,1923.05,826678.0
1742022360,1923.05,1923.17,1922.32,1923.15,1010050.0
1742022420,1923.15,1923.33,1922.07,1922.36,680438.0
1742022480,1922.32,1922.32,1921.65,1921.65,2220876.0
1742022540,1921.66,1923.59,1921.5,1923.1,726150.0
1742022600,1923.07,1923.07,1921.26,1921.39,1145172.0
1742022660,1921.39,1922.56,1921.33,1922.26,337056.0
1742022720,1922.14,1923.43,1921.55,1923.43,392658.0
1742022780,1923.62,1923.98,1923.25,1923.76,368638.0
1742022840,1923.77,1923.81,1923.01,1923.8,126684.0
1742022900,1923.8,1923.8,1922.16,1922.17,397368.0
1742022960,1922.15,1922.39,1921.68,1921.72,214418.0
1742023020,1921.72,1922.48,1921.5,1922.25,280584.0
1742023080,1922.25,1922.52,1921.79,1922.33,221416.0
1742023140,1922.33,1923.23,1922.33,1923.01,413804.0
1742023200,1923.01,1923.09,1922.18,1922.99,203754.0
1742023260,1923.0,1923.0,1920.48,1920.78,547048.0
1742023320,1920.78,1920.85,1919.09,1920.2,1593520.0
1742023380,1920.26,1921.19,1920.26,1920.61,551522.0
1742023440,1920.62,1920.73,1919.63,1920.02,502550.0
1742023500,1920.03,1920.22,1917.91,1918.34,1520304.0
1742023560,1918.2,1918.97,1917.15,1918.53,837524.0
1742023620,1918.53,1918.54,1917.8,1918.39,365918.0
1742023680,1918.37,1919.01,1918.0,1918.58,614696.0
1742023740,1918.57,1918.89,1918.13,1918.89,422732.0
1742023800,1918.89,1918.89,1917.3,1917.3,1393386.0
1742023860,1917.3,1917.35,1915.74,1915.74,1200004.0
1742023920,1915.7,1915.92,1914.19,1914.66,2824254.0
1742023980,1914.66,1915.93,1914.06,1914.82,1065096.0
1742024040,1914.76,1915.5,1913.57,1914.2,895264.0
1742024100,1914.14,1916.95,1914.14,1915.49,1444434.0
1742024160,1915.43,1916.1,1915.14,1915.49,295940.0
1742024220,1915.49,1917.52,1915.49,1917.14,793950.0
1742024280,1917.07,1917.56,1917.0,1917.44,437242.0
1742024340,1917.44,1918.89,1917.44,1918.89,686448.0
1742024400,1918.87,1919.04,1917.82,1917.82,670998.0
1742024460,1917.78,1918.39,1917.14,1917.9,392410.0
1742024520,1917.91,1919.14,1917.8,1919.13,223834.0
1742024580,1919.14,1920.06,1918.81,1919.03,703366.0
1742024640,1919.03,1919.59,1918.29,1918.33,344834.0
1742024700,1918.36,1919.81,1918.33,1919.8,301296.0
1742024760,1919.8,1919.93,1919.02,1919.8,546310.0
1742024820,1919.8,1920.68,1919.44,1919.45,358600.0
1742024880,1919.44,1919.99,1919.0,1919.01,191888.0
1742024940,1919.07,1919.07,1917.79,1917.8,508088.0
1742025000,1917.82,1917.85,1915.86,1915.86,613980.0
1742025060,1915.91,1916.83,1915.86,1916.1,403778.0
1742025120,1916.09,1916.54,1916.02,1916.54,257596.0
1742025180,1916.54,1916.83,1915.66,1915.9,317348.0
1742025240,1915.91,1916.99,1915.9,1916.99,705732.0
1742025300,1917.01,1917.44,1916.95,1917.15,243666.0
1742025360,1917.15,1917.25,1916.57,1916.84,208568.0
1742025420,1916.84,1916.84,1915.9,1916.58,369374.0
1742025480,1916.57,1917.97,1916.56,1917.83,240018.0
1742025540,1917.74,1917.74,1916.73,1916.73,181076.0
1742025600,1916.79,1917.77,1916.49,1917.15,710680.0
1742025660,1917.27,1917.89,1917.11,1917.89,498736.0
1742025720,1918.01,1918.92,1917.49,1917.61,532736.0
1742025780,1917.61,1917.61,1915.0,1916.08,841060.0
1742025840,1916.08,1917.73,1916.08,1917.71,502290.0
1742025900,1917.72,1918.82,1916.83,1916.84,567144.0
1742025960,1916.97,1918.85,1916.97,1918.85,386680.0
1742026020,1918.79,1919.22,1917.78,1918.07,414510.0
1742026080,1918.07,1918.08,1917.0,1917.02,220566.0
1742026140,1917.02,1917.96,1916.79,1917.94,1995930.0
1742026200,1917.95,1917.96,1916.43,1916.64,438434.0
1742026260,1916.88,1917.0,1914.38,1914.43,1012144.0
1742026320,1914.42,1914.71,1913.73,1913.91,1438556.0
1742026380,1913.89,1915.99,1913.89,1915.79,424166.0
1742026440,1915.81,1916.59,1914.79,1916.02,646336.0
1742026500,1916.01,1916.01,1913.54,1913.95,1460978.0
1742026560,1913.95,1915.28,1913.82,1914.66,521172.0
1742026620,1913.97,1913.97,1912.06,1912.86,2031886.0
1742026680,1912.53,1914.74,1912.14,1914.11,981460.0
1742026740,1914.11,1914.31,1912.8,1914.03,736136.0
1742026800,1914.03,1914.03,1912.27,1912.6,408872.0
1742026860,1912.63,1913.9,1912.53,1913.89,505648.0
1742026920,1913.85,1915.62,1913.68,1915.62,503720.0
1742026980,1915.59,1915.96,1914.78,1915.91,616226.0
1742027040,1915.91,1916.04,1915.4,1915.84,375520.0
1742027100,1915.84,1916.37,1915.63,1916.36,153786.0
1742027160,1916.44,1916.99,1915.94,1916.99,396984.0
1742027220,1916.99,1917.0,1915.62,1916.64,376718.0
1742027280,1916.71,1916.81,1916.35,1916.81,326684.0
1742027340,1916.92,1916.93,1915.62,1915.72,273214.0
1742027400,1915.69,1916.41,1915.34,1915.77,415974.0
1742027460,1915.77,1916.09,1915.29,1915.64,221230.0
1742027520,1915.64,1917.42,1915.64,1917.24,375572.0
1742027580,1917.24,1917.5,1915.7,1917.5,237668.0
1742027640,1917.54,1918.81,1917.3,1918.62,465290.0
1742027700,1918.69,1918.71,1917.61,1917.85,305378.0
1742027760,1917.8,1919.08,1917.78,1918.64,409586.0
1742027820,1918.71,1919.07,1918.55,1919.03,214620.0
1742027880,1919.08,1919.21,1917.79,1918.06,499020.0
1742027940,1917.87,1918.55,1917.1,1918.55,245088.0
1742028000,1918.73,1918.99,1918.4,1918.85,220004.0
1742028060,1918.85,1919.93,1918.72,1919.72,655906.0
1742028120,1919.71,1920.22,1918.32,1918.51,617070.0
1742028180,1918.51,1918.51,1917.54,1918.18,220914.0
1742028240,1918.18,1919.27,1918.0,1918.9,210670.0
1742028300,1918.81,1918.96,1918.01,1918.95,347716.0
1742028360,1918.95,1920.0,1918.72,1918.95,587420.0
1742028420,1918.95,1919.21,1917.82,1917.82,1242398.0
1742028480,1917.77,1918.0,1917.61,1917.99,137328.0
1742028540,1917.98,1918.23,1917.89,1918.07,149782.0
1742028600,1918.08,1918.44,1917.61,1918.42,395132.0
1742028660,1918.44,1919.66,1917.81,1919.49,190008.0
1742028720,1919.49,1920.49,1919.21,1920.12,599370.0
1742028780,1920.08,1920.08,1918.72,1919.38,243430.0
1742028840,1919.38,1920.42,1919.37,1920.42,146168.0
1742028900,1920.4,1920.5,1919.71,1920.15,286996.0
1742028960,1920.14,1921.27,1919.95,1920.28,461172.0
1742029020,1920.27,1920.28,1918.73,1918.93,214806.0
1742029080,1918.93,1919.9,1918.93,1919.88,191004.0
1742029140,1919.88,1920.89,1919.63,1920.84,297208.0
1742029200,1920.89,1921.27,1919.8,1920.35,361746.0
1742029260,1920.35,1920.46,1919.84,1920.23,265842.0
1742029320,1920.23,1920.42,1919.26,1919.26,305836.0
1742029380,1919.26,1919.27,1917.42,1918.43,895862.0
1742029440,1918.57,1919.48,1918.38,1919.48,155924.0
1742029500,1919.46,1919.46,1917.67,1917.67,381906.0
1742029560,1917.66,1918.57,1917.58,1918.57,207874.0
1742029620,1918.55,1918.61,1917.78,1918.29,89706.0
1742029680,1918.3,1918.6,1917.6,1917.71,271436.0
1742029740,1917.69,1917.71,1916.45,1916.99,471454.0
1742029800,1916.99,1917.68,1916.77,1917.51,458840.0
1742029860,1917.52,1918.45,1917.19,1917.2,312506.0
1742029920,1917.2,1918.09,1917.2,1918.01,220994.0
1742029980,1918.0,1918.26,1916.82,1918.25,160448.0
1742030040,1917.81,1917.81,1916.6,1916.81,269748.0
1742030100,1916.81,1918.21,1916.19,1917.7,513024.0
1742030160,1917.72,1917.99,1916.72,1917.24,348610.0
1742030220,1917.27,1917.71,1916.73,1916.78,255404.0
1742030280,1916.8,1916.82,1916.22,1916.74,133034.0
1742030340,1916.74,1916.74,1915.23,1915.71,351812.0
1742030400,1915.71,1915.72,1913.22,1913.43,644600.0
1742030460,1913.37,1914.81,1913.24,1914.69,397380.0
1742030520,1914.49,1915.05,1914.49,1914.91,314560.0
1742030580,1914.91,1915.04,1913.79,1914.05,431892.0
1742030640,1914.05,1914.8,1914.04,1914.49,251430.0
1742030700,1914.49,1915.95,1914.49,1915.28,673354.0
1742030760,1915.27,1915.29,1914.6,1914.61,146816.0
1742030820,1914.6,1915.48,1914.53,1915.47,289202.0
1742030880,1915.48,1915.9,1914.69,1915.9,138778.0
1742030940,1915.94,1916.28,1915.69,1915.71,271442.0
1742031000,1915.37,1916.45,1914.79,1915.34,937832.0
1742031060,1915.41,1916.66,1915.33,1916.51,474286.0
1742031120,1916.51,1917.36,1916.0,1917.36,399566.0
1742031180,1917.3,1919.09,1917.3,1919.04,574462.0
1742031240,1919.06,1919.06,1918.4,1918.99,343846.0
1742031300,1918.99,1919.78,1918.01,1918.02,290378.0
1742031360,1918.01,1918.57,1918.01,1918.25,107906.0
1742031420,1918.23,1919.42,1918.23,1919.42,294856.0
1742031480,1919.41,1919.86,1919.18,1919.86,356572.0
1742031540,1919.86,1920.49,1919.51,1920.38,1118774.0
1742031600,1920.39,1921.39,1920.04,1920.14,477350.0
1742031660,1920.16,1921.09,1920.16,1920.99,415866.0
1742031720,1920.99,1922.35,1920.99,1922.15,487846.0
1742031780,1922.12,1922.13,1920.15,1920.17,446304.0
1742031840,1920.11,1921.07,1919.77,1920.48,962750.0
1742031900,1920.49,1920.5,1919.59,1919.79,176168.0
1742031960,1919.8,1922.49,1919.79,1922.18,588338.0
1742032020,1922.18,1922.18,1921.15,1921.94,340590.0
1742032080,1921.96,1922.67,1921.48,1922.67,319790.0
1742032140,1922.65,1923.36,1922.25,1922.32,1049838.0
1742032200,1922.32,1923.0,1921.65,1922.99,847288.0
1742032260,1922.99,1923.6,1922.67,1922.68,871720.0
1742032320,1922.68,1923.81,1922.68,1923.11,422430.0
1742032380,1923.17,1924.65,1923.05,1924.65,413712.0
1742032440,1924.65,1925.16,1923.74,1925.02,1653370.0
1742032500,1925.02,1925.28,1924.11,1924.64,1462380.0
1742032560,1924.64,1925.77,1924.6,1925.39,759470.0
1742032620,1925.39,1925.67,1924.34,1924.79,612400.0
1742032680,1924.81,1924.81,1924.0,1924.06,204728.0
1742032740,1924.06,1925.06,1924.06,1925.04,310490.0
1742032800,1925.04,1925.05,1924.28,1924.55,404832.0
1742032860,1924.49,1925.65,1924.21,1924.68,397296.0
1742032920,1924.68,1925.75,1924.25,1925.39,355526.0
1742032980,1925.39,1925.57,1924.21,1924.21,252786.0
1742033040,1924.28,1924.42,1923.0,1923.46,566880.0
1742033100,1923.47,1924.0,1922.68,1923.2,728992.0
1742033160,1923.2,1924.5,1923.02,1923.51,270832.0
1742033220,1923.51,1923.65,1923.04,1923.35,236184.0
1742033280,1923.33,1923.5,1922.81,1923.05,522214.0
1742033340,1923.05,1923.05,1922.17,1922.7,278578.0
1742033400,1922.7,1923.39,1922.46,1923.3,173088.0
1742033460,1923.3,1923.39,1922.27,1922.28,408938.0
1742033520,1922.27,1923.52,1922.27,1922.59,451450.0
1742033580,1922.6,1922.6,1921.52,1921.76,240784.0
1742033640,1921.76,1922.94,1921.75,1922.8,298124.0
1742033700,1922.8,1922.92,1922.16,1922.21,150104.0
1742033760,1921.93,1922.56,1921.31,1922.48,824528.0
1742033820,1922.49,1924.14,1922.48,1922.56,339650.0
1742033880,1922.56,1922.57,1921.03,1921.03,201290.0
1742033940,1921.1,1921.68,1920.29,1921.47,428790.0
1742034000,1921.46,1921.75,1919.27,1919.27,766484.0
1742034060,1919.27,1919.44,1918.95,1919.43,489306.0
1742034120,1919.43,1920.55,1919.11,1920.44,557412.0
1742034180,1920.44,1920.46,1920.0,1920.3,256716.0
1742034240,1920.3,1920.31,1920.14,1920.3,346060.0
1742034300,1920.3,1920.56,1920.14,1920.54,192542.0
1742034360,1920.55,1921.06,1919.66,1920.97,278914.0
1742034420,1920.98,1920.98,1919.53,1919.53,209126.0
1742034480,1919.54,1919.54,1918.92,1919.03,233936.0
1742034540,1919.07,1920.11,1919.06,1919.59,181172.0
1742034600,1919.64,1920.79,1919.63,1920.75,123054.0
1742034660,1920.73,1922.02,1920.52,1921.79,302294.0
1742034720,1921.78,1922.41,1921.73,1922.41,182706.0
1742034780,1922.39,1922.56,1922.06,1922.43,100198.0
1742034840,1922.49,1924.21,1922.49,1924.2,326976.0
1742034900,1924.26,1924.9,1924.0,1924.29,619522.0
1742034960,1924.28,1924.29,1923.05,1923.3,251136.0
1742035020,1923.3,1925.37,1923.29,1925.36,370360.0
1742035080,1925.36,1926.15,1925.21,1925.71,486870.0
1742035140,1925.7,1925.71,1924.55,1924.64,448044.0
1742035200,1924.64,1924.64,1923.95,1924.1,384798.0
1742035260,1924.1,1927.37,1924.08,1926.66,3108486.0
1742035320,1926.66,1926.86,1925.82,1926.01,662154.0
1742035380,1926.01,1926.08,1924.55,1924.69,275164.0
1742035440,1924.67,1924.69,1924.08,1924.58,208428.0
1742035500,1924.58,1924.87,1923.99,1924.63,201762.0
1742035560,1924.63,1925.91,1924.62,1925.91,312238.0
1742035620,1925.91,1927.3,1925.56,1927.18,545418.0
1742035680,1927.18,1927.31,1926.4,1926.41,389926.0
1742035740,1926.41,1926.41,1925.0,1925.74,165574.0
1742035800,1925.74,1925.95,1925.01,1925.76,405762.0
1742035860,1925.77,1927.04,1925.77,1926.88,310636.0
1742035920,1926.88,1927.21,1925.91,1927.09,724088.0
1742035980,1927.1,1927.99,1926.91,1927.78,1179572.0
1742036040,1927.78,1928.41,1926.84,1928.26,1342490.0
1742036100,1928.25,1928.26,1927.61,1927.99,858840.0
1742036160,1927.99,1928.06,1927.44,1927.92,345230.0
1742036220,1927.93,1928.64,1927.74,1928.17,662692.0
1742036280,1928.18,1928.23,1927.21,1927.21,193500.0
1742036340,1927.14,1927.15,1926.21,1926.51,256176.0
1742036400,1926.56,1927.06,1926.1,1926.98,547732.0
1742036460,1926.65,1927.4,1926.65,1927.0,222356.0
1742036520,1927.03,1927.4,1925.51,1925.51,220330.0
1742036580,1925.54,1925.54,1924.66,1924.99,344462.0
1742036640,1924.99,1925.94,1924.98,1925.94,185736.0
1742036700,1925.94,1926.67,1925.65,1925.8,535848.0
1742036760,1925.78,1927.33,1925.53,1927.07,952834.0
1742036820,1927.06,1927.93,1927.01,1927.92,735622.0
1742036880,1927.93,1928.89,1927.68,1928.22,932958.0
1742036940,1928.22,1928.5,1927.14,1928.49,259960.0
1742037000,1928.49,1928.77,1928.48,1928.65,237060.0
1742037060,1928.65,1928.66,1927.94,1928.36,288000.0
1742037120,1928.36,1928.66,1928.04,1928.22,150870.0
1742037180,1928.17,1928.17,1927.22,1927.86,270196.0
1742037240,1927.86,1928.4,1927.0,1927.36,262130.0
1742037300,1927.36,1928.36,1927.29,1927.34,241274.0
1742037360,1927.36,1927.36,1926.71,1927.01,234770.0
1742037420,1927.01,1927.15,1926.29,1926.71,564254.0
1742037480,1926.92,1927.06,1925.64,1925.85,305090.0
1742037540,1925.86,1926.37,1925.74,1926.26,561248.0
1742037600,1926.26,1927.1,1926.26,1927.0,331934.0
1742037660,1927.0,1927.0,1926.31,1926.85,91358.0
1742037720,1926.79,1928.0,1926.77,1927.11,962272.0
1742037780,1927.11,1928.25,1927.11,1927.78,270552.0
1742037840,1927.78,1927.84,1927.09,1927.4,157732.0
1742037900,1927.39,1927.39,1927.1,1927.22,113348.0
1742037960,1927.22,1927.84,1926.98,1927.71,227254.0
1742038020,1927.7,1928.39,1927.69,1928.34,174392.0
1742038080,1928.33,1928.5,1927.98,1928.33,195190.0
1742038140,1928.34,1928.59,1928.06,1928.1,502682.0
1742038200,1928.1,1928.11,1927.14,1927.23,290112.0
1742038260,1927.25,1927.39,1926.98,1927.17,163108.0
1742038320,1927.17,1928.37,1926.86,1928.36,282076.0
1742038380,1928.36,1929.39,1928.18,1929.3,711346.0
1742038440,1929.32,1929.39,1928.88,1929.38,647748.0
1742038500,1929.38,1929.38,1928.13,1928.14,409114.0
1742038560,1928.14,1929.0,1928.13,1928.43,155444.0
1742038620,1928.43,1929.01,1928.43,1929.01,341570.0
1742038680,1929.0,1929.01,1928.61,1928.86,244852.0
1742038740,1928.86,1929.47,1928.4,1929.01,296928.0
1742038800,1929.01,1929.02,1928.01,1928.28,323092.0
1742038860,1928.18,1928.65,1928.07,1928.5,297048.0
1742038920,1928.49,1929.23,1928.15,1928.16,302520.0
1742038980,1928.16,1928.6,1928.1,1928.16,255250.0
1742039040,1928.15,1929.0,1928.15,1928.24,186024.0
1742039100,1928.24,1928.24,1927.1,1927.16,635608.0
1742039160,1927.18,1927.91,1927.0,1927.91,302774.0
1742039220,1927.66,1928.14,1927.12,1928.13,353458.0
1742039280,1928.14,1929.02,1927.74,1928.91,418668.0
1742039340,1928.91,1929.48,1928.9,1929.3,271656.0
1742039400,1929.3,1929.37,1928.47,1929.3,215010.0
1742039460,1929.3,1929.71,1929.01,1929.52,278578.0
1742039520,1929.53,1930.28,1929.47,1930.2,933006.0
1742039580,1930.2,1930.87,1930.06,1930.64,406624.0
1742039640,1930.67,1930.87,1930.32,1930.87,272988.0
1742039700,1930.87,1930.87,1929.45,1929.69,261194.0
1742039760,1929.69,1930.44,1929.64,1929.65,173972.0
1742039820,1929.74,1930.19,1929.29,1929.3,178014.0
1742039880,1929.4,1929.71,1929.1,1929.1,279482.0
1742039940,1929.11,1929.11,1927.8,1927.99,419640.0
1742040000,1927.98,1928.12,1927.61,1927.86,531478.0
1742040060,1927.87,1929.18,1927.51,1927.51,552508.0
1742040120,1927.51,1927.88,1927.21,1927.24,382674.0
1742040180,1927.24,1927.54,1927.1,1927.11,396282.0
1742040240,1927.11,1927.11,1925.6,1925.61,1032456.0
1742040300,1925.61,1926.63,1925.61,1926.39,448856.0
1742040360,1926.39,1927.06,1926.21,1926.61,429880.0
1742040420,1926.61,1926.91,1925.71,1925.78,501260.0
1742040480,1925.78,1926.96,1925.78,1926.91,229610.0
1742040540,1926.95,1927.75,1926.79,1926.8,315080.0
1742040600,1926.8,1928.81,1926.8,1928.66,385492.0
1742040660,1928.66,1928.74,1927.04,1927.37,350386.0
1742040720,1927.38,1927.6,1926.62,1926.74,497076.0
1742040780,1927.13,1927.52,1927.0,1927.36,173874.0
1742040840,1927.35,1927.69,1927.11,1927.35,156008.0
1742040900,1927.36,1928.36,1927.2,1927.85,263824.0
1742040960,1927.86,1929.0,1927.41,1927.5,256866.0
1742041020,1927.51,1928.96,1927.5,1928.62,196178.0
1742041080,1928.67,1929.45,1928.67,1929.03,368320.0
1742041140,1929.03,1930.39,1929.03,1929.95,879278.0
1742041200,1929.95,1930.17,1929.56,1929.89,307938.0
1742041260,1929.89,1930.2,1929.63,1930.2,337994.0
1742041320,1930.14,1930.35,1928.98,1930.05,964816.0
1742041380,1930.04,1930.19,1929.14,1929.42,575324.0
1742041440,1929.42,1929.44,1926.88,1927.12,448088.0
1742041500,1927.12,1927.3,1925.95,1927.3,582456.0
1742041560,1927.3,1927.3,1925.8,1926.57,796506.0
1742041620,1926.57,1927.62,1926.57,1927.61,196784.0
1742041680,1927.62,1927.62,1926.87,1927.24,97404.0
1742041740,1927.24,1927.87,1927.23,1927.7,126304.0
1742041800,1927.7,1928.0,1927.69,1928.0,70474.0
1742041860,1927.99,1928.44,1927.7,1928.3,188740.0
1742041920,1928.3,1929.29,1927.7,1929.28,470984.0
1742041980,1929.29,1929.29,1927.0,1927.01,322696.0
1742042040,1927.01,1927.25,1926.57,1926.81,328436.0
1742042100,1926.82,1927.06,1926.67,1926.73,186748.0
1742042160,1926.73,1928.28,1926.73,1927.25,286874.0
1742042220,1926.99,1928.22,1926.92,1928.21,102388.0
1742042280,1928.22,1928.22,1927.03,1927.2,183540.0
1742042340,1927.2,1927.69,1926.88,1926.99,131816.0
1742042400,1926.98,1928.43,1926.21,1926.88,1268284.0
1742042460,1926.87,1926.87,1926.0,1926.77,275254.0
1742042520,1926.89,1927.19,1926.74,1927.17,154612.0
1742042580,1927.18,1927.21,1926.94,1927.09,176634.0
1742042640,1927.09,1927.1,1926.09,1926.35,227978.0
1742042700,1926.56,1928.16,1926.56,1928.15,366840.0
1742042760,1928.16,1928.9,1927.99,1928.04,452958.0
1742042820,1928.2,1928.34,1927.5,1927.97,396134.0
1742042880,1927.91,1928.65,1927.91,1928.64,129720.0
1742042940,1928.64,1929.24,1928.04,1928.15,580134.0
1742043000,1928.15,1928.32,1927.1,1927.1,303726.0
1742043060,1927.11,1927.15,1926.01,1926.01,232420.0
1742043120,1926.01,1926.45,1925.48,1925.76,611312.0
1742043180,1925.76,1925.88,1924.96,1925.59,1145168.0
1742043240,1925.6,1925.85,1923.55,1923.55,1097368.0
1742043300,1923.55,1924.03,1923.14,1923.74,598576.0
1742043360,1923.74,1924.29,1923.45,1923.57,448498.0
1742043420,1923.57,1923.58,1922.3,1922.65,1017606.0
1742043480,1922.65,1923.08,1922.28,1922.69,431516.0
1742043540,1922.7,1922.71,1922.02,1922.03,399656.0
1742043600,1922.03,1922.98,1921.81,1922.94,467692.0
1742043660,1922.94,1923.92,1922.94,1923.88,365986.0
1742043720,1923.89,1924.13,1923.68,1923.99,285966.0
1742043780,1923.98,1923.99,1923.29,1923.82,169360.0
1742043840,1923.88,1924.63,1923.81,1924.46,336446.0
1742043900,1924.45,1925.09,1924.45,1925.08,329196.0
1742043960,1925.08,1925.5,1924.73,1925.34,183484.0
1742044020,1925.24,1925.71,1925.1,1925.69,222944.0
1742044080,1925.7,1925.9,1924.84,1925.05,278346.0
1742044140,1925.05,1925.9,1924.7,1925.89,115828.0
1742044200,1925.9,1926.31,1925.89,1926.01,317940.0
1742044260,1926.06,1926.47,1925.9,1926.47,190258.0
1742044320,1926.47,1926.47,1925.0,1926.27,330832.0
1742044380,1926.27,1926.53,1925.55,1926.53,189990.0
1742044440,1926.53,1926.54,1926.23,1926.54,119640.0
1742044500,1926.54,1927.0,1926.54,1926.99,174672.0
1742044560,1926.94,1926.94,1925.08,1925.08,273580.0
1742044620,1925.09,1925.66,1925.0,1925.49,129966.0
1742044680,1925.49,1927.5,1925.49,1927.49,246402.0
1742044740,1927.49,1927.5,1927.1,1927.3,251830.0
1742044800,1927.3,1928.9,1927.07,1928.88,661684.0
1742044860,1928.77,1928.91,1928.0,1928.12,610292.0
1742044920,1928.12,1928.84,1928.12,1928.57,259534.0
1742044980,1928.51,1928.82,1928.08,1928.68,287084.0
1742045040,1928.68,1929.0,1928.67,1928.82,243020.0
1742045100,1928.81,1929.04,1928.39,1929.0,524988.0
1742045160,1928.99,1929.5,1928.99,1929.03,1010098.0
1742045220,1929.04,1929.19,1928.44,1928.68,296336.0
1742045280,1928.68,1929.16,1926.9,1927.01,258608.0
1742045340,1927.07,1927.39,1926.16,1926.7,499358.0
1742045400,1926.65,1926.65,1926.11,1926.57,433798.0
1742045460,1926.57,1927.12,1925.3,1926.08,432250.0
1742045520,1926.09,1926.37,1925.25,1925.45,362534.0
1742045580,1925.45,1926.3,1924.66,1926.3,484936.0
1742045640,1926.3,1927.91,1926.29,1927.9,1105920.0
1742045700,1927.9,1929.16,1927.9,1929.16,754472.0
1742045760,1929.16,1931.46,1929.01,1931.46,1202964.0
1742045820,1931.34,1931.88,1930.3,1930.3,1301342.0
1742045880,1930.3,1931.81,1930.01,1931.38,468162.0
1742045940,1931.38,1931.39,1929.81,1929.96,516764.0
1742046000,1929.96,1931.0,1929.79,1930.81,368762.0
1742046060,1930.8,1930.97,1930.38,1930.71,734126.0
1742046120,1930.71,1931.46,1930.06,1930.6,580112.0
1742046180,1930.83,1931.17,1930.19,1931.0,1950376.0
1742046240,1931.0,1931.33,1930.99,1931.11,333422.0
1742046300,1931.08,1931.08,1929.68,1930.23,409288.0
1742046360,1930.21,1931.92,1930.21,1931.84,620716.0
1742046420,1931.84,1932.38,1930.01,1930.01,785088.0
1742046480,1930.01,1931.9,1930.0,1931.16,518884.0
1742046540,1931.16,1931.16,1930.19,1930.2,404040.0
1742046600,1930.2,1930.2,1928.97,1929.09,390712.0
1742046660,1929.17,1930.71,1929.17,1930.3,342982.0
1742046720,1930.3,1930.67,1930.29,1930.49,171072.0
1742046780,1930.49,1930.49,1929.42,1929.78,661248.0
1742046840,1929.78,1933.37,1929.78,1930.31,1312364.0
1742046900,1930.3,1930.31,1929.38,1929.64,161702.0
1742046960,1929.64,1930.38,1929.38,1929.56,183042.0
1742047020,1929.58,1930.5,1929.56,1930.28,159444.0
1742047080,1930.28,1930.32,1929.77,1930.2,506476.0
1742047140,1930.21,1930.21,1930.0,1930.05,282070.0
1742047200,1929.62,1929.96,1928.18,1928.18,417964.0
1742047260,1928.18,1928.53,1927.26,1928.4,1064368.0
1742047320,1928.41,1928.69,1928.16,1928.51,464566.0
1742047380,1928.5,1928.52,1926.76,1926.99,682258.0
1742047440,1927.06,1927.06,1925.78,1926.28,557128.0
1742047500,1926.28,1928.21,1926.28,1927.17,456692.0
1742047560,1927.16,1927.65,1926.59,1927.49,535074.0
1742047620,1927.55,1927.55,1926.22,1926.86,296372.0
1742047680,1926.86,1927.39,1925.71,1927.39,342902.0
1742047740,1927.39,1927.56,1926.0,1926.32,234044.0
1742047800,1926.32,1927.44,1926.32,1927.16,245192.0
1742047860,1927.17,1928.06,1927.15,1927.76,406592.0
1742047920,1927.76,1927.83,1927.13,1927.26,319064.0
1742047980,1927.26,1927.65,1926.96,1927.47,335638.0
1742048040,1927.47,1928.5,1927.47,1928.49,355290.0
1742048100,1928.5,1928.5,1926.21,1926.41,351758.0
1742048160,1926.41,1928.18,1926.29,1926.45,482242.0
1742048220,1926.45,1927.25,1926.27,1926.3,450702.0
1742048280,1926.31,1926.8,1925.82,1926.04,293752.0
1742048340,1926.15,1926.45,1925.56,1925.8,370906.0
1742048400,1925.8,1925.8,1924.23,1924.49,694064.0
1742048460,1924.49,1925.0,1923.47,1923.97,808486.0
1742048520,1923.98,1925.71,1923.98,1924.8,529492.0
1742048580,1924.85,1925.6,1924.77,1924.77,200040.0
1742048640,1924.78,1924.78,1923.26,1923.27,497834.0
1742048700,1923.27,1924.88,1923.26,1923.42,463308.0
1742048760,1923.43,1923.44,1922.64,1923.24,632400.0
1742048820,1923.36,1924.89,1923.24,1924.87,427180.0
1742048880,1924.88,1925.5,1924.77,1925.5,354426.0
1742048940,1925.5,1925.5,1924.31,1924.33,512798.0
1742049000,1924.31,1924.6,1923.5,1923.67,350522.0
1742049060,1923.67,1926.21,1923.67,1926.05,1436130.0
1742049120,1926.06,1926.74,1925.78,1926.32,775850.0
1742049180,1926.39,1926.39,1924.83,1924.83,462906.0
1742049240,1924.65,1924.65,1923.76,1924.01,235384.0
1742049300,1924.01,1924.01,1922.2,1923.09,710072.0
1742049360,1923.09,1924.39,1922.28,1924.39,717950.0
1742049420,1924.54,1924.85,1923.01,1923.26,363364.0
1742049480,1923.26,1924.02,1923.08,1923.22,250492.0
1742049540,1923.23,1923.88,1923.16,1923.88,264348.0
1742049600,1923.88,1924.96,1923.87,1924.18,342480.0
1742049660,1924.19,1924.87,1923.88,1924.85,113122.0
1742049720,1924.85,1925.49,1924.5,1925.05,246176.0
1742049780,1925.05,1925.73,1925.04,1925.54,96824.0
1742049840,1925.55,1926.31,1925.54,1926.14,276238.0
1742049900,1926.15,1927.19,1926.05,1926.82,375204.0
1742049960,1926.77,1926.8,1926.01,1926.8,256840.0
1742050020,1926.8,1928.34,1926.79,1928.32,474526.0
1742050080,1928.33,1928.33,1927.75,1927.76,332478.0
1742050140,1927.75,1927.75,1926.58,1926.82,206614.0
1742050200,1926.81,1927.69,1926.71,1927.68,249448.0
1742050260,1927.68,1927.69,1926.5,1926.64,101394.0
1742050320,1926.65,1926.97,1925.73,1926.58,458192.0
1742050380,1926.58,1927.74,1926.58,1927.74,153136.0
1742050440,1927.68,1928.39,1927.58,1927.69,450376.0
1742050500,1927.69,1927.71,1925.57,1926.37,404538.0
1742050560,1926.4,1926.58,1925.56,1925.78,142594.0
1742050620,1925.77,1926.42,1925.56,1926.4,126592.0
1742050680,1926.38,1926.7,1925.73,1926.7,247512.0
1742050740,1926.66,1927.37,1925.6,1925.61,1520268.0
1742050800,1925.61,1926.12,1925.55,1925.92,191128.0
1742050860,1926.12,1927.99,1926.12,1927.8,267404.0
1742050920,1927.8,1929.99,1927.5,1929.84,1293286.0
1742050980,1929.81,1931.41,1929.79,1930.32,1418622.0
1742051040,1930.32,1930.96,1929.96,1930.88,692206.0
1742051100,1930.88,1932.46,1930.55,1932.35,1415232.0
1742051160,1932.31,1932.4,1931.46,1931.51,898334.0
1742051220,1931.51,1931.95,1930.94,1931.02,609082.0
1742051280,1931.03,1931.03,1929.63,1930.39,488060.0
1742051340,1930.39,1931.29,1929.91,1931.21,454414.0
1742051400,1931.21,1931.21,1929.87,1930.61,305552.0
1742051460,1930.61,1931.17,1930.0,1930.79,264450.0
1742051520,1930.77,1930.79,1929.78,1930.24,180726.0
1742051580,1930.24,1930.25,1929.47,1930.03,156378.0
1742051640,1930.02,1930.27,1929.59,1929.91,260256.0
1742051700,1930.19,1931.19,1930.19,1930.62,634472.0
1742051760,1930.6,1930.62,1929.74,1929.98,445308.0
1742051820,1929.99,1931.06,1929.74,1930.01,253036.0
1742051880,1930.0,1930.2,1929.7,1929.84,131320.0
1742051940,1929.84,1929.85,1929.01,1929.45,289630.0
1742052000,1929.4,1931.94,1929.4,1931.85,860184.0
1742052060,1931.85,1936.49,1931.85,1934.6,5317048.0
1742052120,1934.57,1936.59,1934.57,1935.65,1859478.0
1742052180,1935.64,1935.65,1933.99,1935.12,1051290.0
1742052240,1935.11,1935.51,1934.64,1935.06,949018.0
1742052300,1935.13,1935.28,1934.42,1935.15,1682882.0
1742052360,1935.14,1935.62,1934.14,1935.2,964492.0
1742052420,1935.15,1936.34,1934.48,1934.51,384248.0
1742052480,1934.52,1934.53,1933.69,1933.98,393862.0
1742052540,1933.98,1934.0,1933.7,1933.93,132234.0
1742052600,1933.93,1934.99,1933.16,1934.99,418324.0
1742052660,1934.99,1935.35,1933.63,1934.55,318304.0
1742052720,1934.55,1934.57,1933.14,1933.24,665760.0
1742052780,1933.24,1933.24,1931.07,1931.2,802890.0
1742052840,1931.21,1932.0,1931.01,1931.92,305712.0
1742052900,1931.91,1932.0,1930.94,1930.95,175890.0
1742052960,1930.95,1931.1,1930.94,1930.98,305424.0
1742053020,1930.98,1932.0,1930.98,1931.99,437758.0
1742053080,1931.99,1931.99,1930.99,1931.51,242886.0
1742053140,1931.7,1933.59,1931.43,1933.51,518178.0
1742053200,1933.5,1934.5,1933.0,1934.49,403640.0
1742053260,1934.66,1936.0,1934.65,1935.79,485916.0
1742053320,1935.8,1937.27,1935.57,1936.22,1174800.0
1742053380,1936.22,1938.72,1936.03,1938.44,1797166.0
1742053440,1938.45,1938.45,1936.81,1936.87,806298.0
1742053500,1936.94,1938.31,1936.94,1937.68,622000.0
1742053560,1937.67,1937.84,1935.66,1935.67,716574.0
1742053620,1935.71,1936.6,1935.71,1936.59,447824.0
1742053680,1936.58,1937.22,1936.29,1936.68,221370.0
1742053740,1936.68,1938.14,1936.68,1937.42,639262.0
1742053800,1937.41,1938.18,1936.47,1936.47,344658.0
1742053860,1936.47,1937.0,1935.7,1936.0,475328.0
1742053920,1936.08,1936.24,1935.34,1935.61,268324.0
1742053980,1935.61,1936.59,1934.05,1934.6,3813578.0
1742054040,1934.58,1935.96,1934.58,1935.74,299812.0
1742054100,1935.74,1936.26,1935.74,1936.25,250408.0
1742054160,1936.25,1937.77,1935.92,1937.33,1042078.0
1742054220,1937.34,1937.37,1935.76,1935.81,1387492.0
1742054280,1935.8,1936.75,1935.8,1936.25,436260.0
1742054340,1936.25,1936.7,1935.18,1936.7,486300.0
1742054400,1936.72,1937.53,1936.72,1937.01,384888.0
1742054460,1937.01,1938.0,1936.91,1937.24,360728.0
1742054520,1937.23,1937.61,1937.09,1937.1,295210.0
1742054580,1937.1,1937.1,1934.82,1936.2,616904.0
1742054640,1936.33,1936.33,1934.15,1934.7,558862.0
1742054700,1934.69,1935.39,1934.29,1935.12,487746.0
1742054760,1935.12,1937.08,1935.06,1937.07,541716.0
1742054820,1937.11,1937.62,1936.76,1936.79,320462.0
1742054880,1936.8,1937.87,1936.79,1937.87,256966.0
1742054940,1937.85,1937.87,1936.77,1936.86,309322.0
1742055000,1936.86,1936.98,1935.63,1935.69,367630.0
1742055060,1935.68,1936.28,1935.37,1936.03,181802.0
1742055120,1936.03,1937.0,1935.72,1936.33,422658.0
1742055180,1936.33,1936.98,1936.31,1936.75,167990.0
1742055240,1936.64,1936.88,1935.61,1936.14,508136.0
1742055300,1936.14,1937.02,1936.13,1936.7,223878.0
1742055360,1936.7,1936.7,1935.05,1935.05,351478.0
1742055420,1935.0,1936.81,1934.49,1936.8,677232.0
1742055480,1936.89,1937.12,1936.56,1936.86,313028.0
1742055540,1936.91,1936.91,1935.35,1935.37,774644.0
1742055600,1935.39,1936.13,1935.37,1936.11,173804.0
1742055660,1936.12,1936.12,1934.81,1934.81,212164.0
1742055720,1934.81,1934.81,1932.88,1932.88,1291212.0
1742055780,1932.92,1933.75,1932.36,1933.12,817248.0
1742055840,1933.38,1935.48,1933.37,1935.47,562058.0
1742055900,1935.48,1935.5,1933.15,1933.2,152976.0
1742055960,1933.2,1933.46,1932.51,1932.91,890628.0
1742056020,1932.91,1934.61,1932.91,1934.55,181112.0
1742056080,1934.49,1934.56,1933.49,1933.69,166684.0
1742056140,1933.7,1935.21,1933.69,1935.19,118054.0
1742056200,1935.06,1935.07,1933.01,1933.25,363218.0
1742056260,1933.24,1933.5,1933.0,1933.5,238082.0
1742056320,1933.98,1934.56,1933.48,1933.76,149224.0
1742056380,1933.75,1935.15,1933.75,1935.15,263652.0
1742056440,1935.14,1936.25,1934.97,1936.07,430642.0
1742056500,1936.07,1936.66,1936.07,1936.59,318334.0
1742056560,1936.59,1937.82,1936.58,1937.81,617718.0
1742056620,1937.81,1938.82,1937.81,1938.38,717002.0
1742056680,1938.34,1938.75,1937.98,1938.65,525966.0
1742056740,1938.58,1938.63,1937.93,1938.32,349332.0
1742056800,1938.32,1940.8,1936.72,1940.66,4372496.0
1742056860,1940.66,1942.71,1940.56,1942.49,3321952.0
1742056920,1942.49,1942.55,1940.45,1941.43,820594.0
1742056980,1941.43,1941.76,1941.11,1941.7,764288.0
1742057040,1941.35,1941.35,1940.16,1940.21,666732.0
1742057100,1940.2,1941.67,1940.07,1941.67,553070.0
1742057160,1941.84,1942.47,1941.4,1941.98,807752.0
1742057220,1941.97,1943.66,1941.8,1943.49,1644526.0
1742057280,1943.55,1948.03,1942.27,1942.47,2026272.0
1742057340,1942.65,1943.37,1941.34,1941.43,980244.0
1742057400,1941.44,1941.6,1939.65,1940.11,1006990.0
1742057460,1940.18,1940.84,1939.51,1939.99,1533186.0
1742057520,1939.99,1940.76,1939.84,1940.35,309240.0
1742057580,1940.33,1941.21,1940.29,1941.01,323340.0
1742057640,1941.01,1941.21,1940.4,1940.51,452624.0
1742057700,1940.52,1940.94,1939.17,1939.36,426114.0
1742057760,1939.36,1939.89,1938.74,1939.05,432570.0
1742057820,1939.05,1939.23,1937.79,1937.82,710772.0
1742057880,1937.83,1938.47,1937.73,1937.8,680226.0
1742057940,1937.8,1937.92,1936.61,1936.87,1474222.0
1742058000,1936.86,1937.67,1936.51,1936.75,1330362.0
1742058060,1936.76,1937.5,1936.69,1937.47,554824.0
1742058120,1937.49,1938.0,1936.69,1936.88,389452.0
1742058180,1936.88,1936.88,1935.52,1935.79,598118.0
1742058240,1935.8,1935.8,1934.57,1934.98,1080342.0
1742058300,1935.0,1935.23,1934.45,1934.66,435072.0
1742058360,1934.66,1936.76,1934.54,1936.69,585176.0
1742058420,1936.68,1936.99,1936.33,1936.33,191098.0
1742058480,1936.34,1936.34,1934.19,1934.74,601946.0
1742058540,1934.74,1936.21,1934.66,1935.97,246688.0
1742058600,1935.97,1936.23,1935.79,1936.2,277196.0
1742058660,1936.2,1936.52,1935.17,1935.56,210022.0
1742058720,1935.54,1937.96,1935.54,1936.99,716652.0
1742058780,1937.06,1939.72,1936.98,1939.72,1126052.0
1742058840,1939.72,1940.86,1939.72,1940.41,651836.0
1742058900,1940.52,1942.28,1940.52,1942.28,659506.0
1742058960,1942.23,1942.23,1941.32,1941.32,735600.0
1742059020,1941.32,1942.21,1941.25,1942.03,402026.0
1742059080,1942.04,1942.04,1939.64,1940.54,1433906.0
1742059140,1940.41,1940.41,1939.44,1940.11,287448.0
1742059200,1940.1,1942.18,1939.89,1941.79,702154.0
1742059260,1941.8,1941.8,1940.3,1940.5,752540.0
1742059320,1940.5,1940.56,1939.61,1939.61,433742.0
1742059380,1939.64,1940.98,1939.61,1940.62,330968.0
1742059440,1940.62,1942.46,1940.22,1942.36,1306514.0
1742059500,1942.36,1943.0,1941.58,1943.0,1120268.0
1742059560,1943.0,1943.0,1942.58,1942.69,900784.0
1742059620,1942.7,1943.75,1942.65,1943.74,467758.0
1742059680,1943.74,1944.28,1943.64,1944.28,677162.0
1742059740,1944.28,1947.95,1942.24,1944.72,9066010.0
1742059800,1944.71,1946.53,1943.07,1943.86,3281464.0
1742059860,1943.86,1944.78,1942.61,1942.92,1028428.0
1742059920,1943.11,1943.17,1942.25,1942.33,615654.0
1742059980,1942.34,1943.26,1941.34,1941.41,559558.0
1742060040,1941.39,1943.01,1940.89,1940.98,1405046.0
1742060100,1940.99,1940.99,1938.14,1939.94,6094056.0
1742060160,1939.95,1940.08,1938.96,1939.5,1836364.0
1742060220,1939.58,1940.28,1939.33,1939.99,1029086.0
1742060280,1939.99,1940.74,1939.68,1940.34,518744.0
1742060340,1940.29,1940.89,1939.05,1939.23,515696.0
1742060400,1939.24,1939.5,1938.69,1939.37,303248.0
1742060460,1939.3,1939.3,1937.68,1937.68,464986.0
1742060520,1937.68,1938.71,1937.1,1938.13,790844.0
1742060580,1937.98,1939.19,1937.9,1938.64,413798.0
1742060640,1938.65,1939.5,1938.46,1939.0,251512.0
1742060700,1939.03,1940.16,1938.88,1938.89,903486.0
1742060760,1938.89,1939.52,1938.31,1938.31,464964.0
1742060820,1938.31,1938.41,1935.32,1937.06,1391250.0
1742060880,1937.1,1937.1,1935.66,1936.21,2232044.0
1742060940,1936.2,1936.86,1935.54,1936.86,1326970.0
1742061000,1936.92,1938.2,1936.86,1937.15,1085550.0
1742061060,1937.14,1937.71,1937.07,1937.07,232054.0
1742061120,1937.07,1937.56,1937.07,1937.55,282998.0
1742061180,1937.55,1938.06,1937.17,1937.36,913722.0
1742061240,1937.37,1937.37,1936.1,1936.47,1467080.0
1742061300,1936.47,1936.89,1935.79,1936.88,294042.0
1742061360,1936.89,1938.16,1936.61,1938.07,449644.0
1742061420,1937.96,1939.1,1937.96,1938.96,867258.0
1742061480,1938.96,1939.71,1938.88,1939.5,318724.0
1742061540,1939.5,1939.52,1939.35,1939.35,75116.0
1742061600,1939.32,1940.73,1939.05,1940.49,494672.0
1742061660,1940.49,1942.01,1940.0,1942.0,1333476.0
1742061720,1942.0,1942.68,1941.19,1942.0,697158.0
1742061780,1942.0,1943.73,1941.95,1942.12,1196092.0
1742061840,1942.12,1943.2,1942.11,1943.19,394078.0
1742061900,1943.17,1943.98,1942.8,1942.96,628766.0
1742061960,1942.96,1943.99,1942.91,1943.99,689934.0
1742062020,1943.99,1944.44,1942.7,1944.25,955322.0
1742062080,1944.25,1944.27,1942.92,1942.93,433574.0
1742062140,1942.92,1944.21,1942.92,1944.2,238438.0
1742062200,1944.21,1944.21,1942.88,1943.66,269910.0
1742062260,1943.72,1944.0,1943.01,1943.01,258014.0
1742062320,1943.01,1943.08,1941.42,1941.42,437382.0
1742062380,1941.44,1942.88,1941.42,1942.63,676864.0
1742062440,1942.64,1943.62,1942.63,1943.62,381760.0
1742062500,1943.64,1943.84,1941.59,1941.61,1323252.0
1742062560,1941.61,1941.87,1940.0,1941.79,701682.0
1742062620,1941.79,1943.32,1941.42,1942.99,269934.0
1742062680,1943.05,1943.49,1942.98,1943.32,329902.0
1742062740,1943.32,1944.0,1943.24,1943.25,334020.0
1742062800,1943.25,1944.0,1942.94,1943.99,283326.0
1742062860,1943.99,1944.0,1942.31,1942.63,235644.0
1742062920,1942.64,1943.2,1941.5,1943.19,355392.0
1742062980,1943.2,1943.66,1942.84,1942.98,73184.0
1742063040,1942.97,1943.07,1941.92,1941.92,180242.0
1742063100,1941.93,1941.94,1940.99,1940.99,642970.0
1742063160,1940.99,1941.24,1937.98,1938.12,1850152.0
1742063220,1938.18,1939.35,1937.41,1937.89,2579136.0
1742063280,1937.89,1938.59,1937.23,1938.43,2568778.0
1742063340,1938.43,1938.43,1937.23,1937.92,431128.0
1742063400,1937.91,1938.0,1937.31,1938.0,391512.0
1742063460,1937.99,1939.0,1937.25,1938.99,432694.0
1742063520,1938.99,1938.99,1937.72,1937.95,884830.0
1742063580,1937.89,1937.95,1934.98,1934.98,2437644.0
1742063640,1934.99,1936.0,1934.54,1934.76,1422438.0
1742063700,1934.75,1935.57,1934.43,1934.55,967244.0
1742063760,1934.55,1934.95,1933.05,1933.84,1246904.0
1742063820,1933.84,1934.97,1933.32,1934.35,826934.0
1742063880,1934.34,1934.58,1932.52,1932.95,1107768.0
1742063940,1932.95,1933.66,1932.94,1933.15,474250.0
1742064000,1933.3,1934.07,1933.3,1933.95,230302.0
1742064060,1933.94,1933.96,1931.05,1932.38,1891002.0
1742064120,1932.14,1932.14,1930.05,1930.09,2739570.0
1742064180,1930.09,1931.77,1929.66,1931.52,1769540.0
1742064240,1931.52,1932.1,1931.0,1931.61,602786.0
1742064300,1931.61,1932.61,1930.82,1931.7,707894.0
1742064360,1931.7,1932.43,1931.55,1932.05,620552.0
1742064420,1932.05,1932.57,1931.0,1931.01,595176.0
1742064480,1931.01,1931.53,1930.29,1930.3,263850.0
1742064540,1930.31,1931.35,1930.0,1931.3,423508.0
1742064600,1931.3,1932.49,1929.91,1932.1,999328.0
1742064660,1932.1,1933.06,1931.85,1933.04,569266.0
1742064720,1933.05,1933.21,1932.33,1933.03,292032.0
1742064780,1933.03,1933.12,1932.03,1932.04,470042.0
1742064840,1932.04,1932.84,1931.88,1932.54,366568.0
1742064900,1932.55,1933.54,1932.54,1933.31,332508.0
1742064960,1933.37,1933.59,1932.85,1932.86,293196.0
1742065020,1932.87,1932.87,1931.67,1931.86,831484.0
1742065080,1931.87,1932.79,1931.87,1932.77,323054.0
1742065140,1932.78,1932.89,1931.58,1931.59,403068.0
1742065200,1931.59,1931.75,1928.33,1928.69,4179598.0
1742065260,1928.68,1929.45,1928.2,1929.28,845238.0
1742065320,1929.3,1930.31,1929.13,1930.11,505106.0
1742065380,1930.21,1930.5,1929.14,1929.14,382670.0
1742065440,1929.14,1929.54,1928.36,1929.07,1051352.0
1742065500,1929.07,1929.14,1927.82,1927.83,863624.0
1742065560,1927.94,1929.15,1927.93,1929.14,300134.0
1742065620,1929.15,1929.9,1929.12,1929.68,216312.0
1742065680,1929.68,1929.81,1928.0,1928.01,272364.0
1742065740,1928.01,1929.48,1927.82,1929.08,498454.0
1742065800,1929.06,1930.81,1929.06,1930.16,438006.0
1742065860,1930.17,1930.17,1929.17,1929.9,554276.0
1742065920,1929.88,1929.92,1929.46,1929.68,208804.0
1742065980,1929.68,1931.42,1929.67,1931.4,372682.0
1742066040,1931.41,1931.42,1930.57,1930.67,268404.0
1742066100,1930.66,1930.84,1930.18,1930.72,337198.0
1742066160,1930.78,1932.56,1930.78,1932.55,763292.0
1742066220,1932.56,1932.56,1931.23,1932.07,363102.0
1742066280,1932.08,1932.33,1931.71,1931.73,258226.0
1742066340,1931.73,1931.98,1931.52,1931.52,84756.0
1742066400,1931.52,1933.0,1931.52,1932.99,540188.0
1742066460,1932.99,1933.0,1932.48,1932.6,160058.0
1742066520,1932.56,1932.56,1930.93,1931.01,202730.0
1742066580,1931.01,1932.28,1931.01,1931.91,119460.0
1742066640,1931.78,1932.62,1931.44,1932.61,199548.0
1742066700,1932.61,1932.61,1931.39,1931.75,95552.0
1742066760,1931.75,1932.62,1931.6,1932.47,94058.0
1742066820,1932.48,1932.48,1931.0,1931.24,129978.0
1742066880,1931.24,1931.79,1931.24,1931.78,88660.0
1742066940,1931.78,1932.07,1931.0,1931.93,346076.0
1742067000,1931.94,1932.42,1931.85,1932.41,182916.0
1742067060,1932.41,1932.41,1930.59,1931.73,391884.0
1742067120,1931.71,1932.45,1931.52,1931.53,239112.0
1742067180,1931.53,1931.78,1930.74,1931.69,225814.0
1742067240,1931.68,1931.69,1930.19,1930.45,172518.0
1742067300,1930.4,1931.09,1930.02,1930.88,199054.0
1742067360,1930.88,1931.5,1930.42,1930.42,283848.0
1742067420,1930.38,1930.38,1927.99,1929.0,1350122.0
1742067480,1929.01,1930.9,1928.5,1930.66,840130.0
1742067540,1930.66,1931.86,1930.66,1931.22,320306.0
1742067600,1931.37,1932.0,1930.51,1931.99,662952.0
1742067660,1931.99,1933.1,1931.54,1931.74,533770.0
1742067720,1931.74,1932.09,1931.31,1931.31,152648.0
1742067780,1931.31,1932.0,1931.31,1931.34,86416.0
1742067840,1931.34,1933.0,1931.33,1932.84,232944.0
1742067900,1932.91,1933.0,1932.65,1932.66,151870.0
1742067960,1932.64,1934.53,1932.52,1934.47,1799236.0
1742068020,1934.46,1934.79,1934.0,1934.35,476142.0
1742068080,1934.36,1935.0,1934.35,1934.85,427756.0
1742068140,1934.84,1934.85,1933.53,1933.73,345142.0
1742068200,1933.78,1934.31,1933.62,1933.93,130762.0
1742068260,1933.94,1934.58,1933.92,1934.47,95070.0
1742068320,1934.46,1934.47,1933.4,1934.14,164818.0
1742068380,1934.14,1934.33,1934.13,1934.16,142258.0
1742068440,1934.16,1934.65,1934.11,1934.26,95720.0
1742068500,1934.26,1934.73,1934.26,1934.72,112980.0
1742068560,1934.73,1936.87,1934.71,1936.46,591892.0
1742068620,1936.45,1936.5,1936.06,1936.5,232352.0
1742068680,1936.48,1936.5,1935.44,1935.44,203888.0
1742068740,1935.58,1936.36,1935.58,1936.02,143958.0
1742068800,1936.02,1938.61,1936.01,1937.95,1801684.0
1742068860,1937.99,1937.99,1937.48,1937.64,495300.0
1742068920,1937.63,1942.05,1937.63,1940.74,2940888.0
1742068980,1940.74,1940.76,1939.86,1939.91,563978.0
1742069040,1939.91,1941.05,1939.91,1941.05,384216.0
1742069100,1940.98,1941.95,1940.27,1941.95,1128272.0
1742069160,1941.95,1946.32,1941.95,1945.99,4709190.0
1742069220,1946.15,1948.35,1946.06,1947.19,3333682.0
1742069280,1947.15,1947.15,1944.99,1945.85,1570462.0
1742069340,1945.86,1948.31,1945.85,1948.3,2234170.0
1742069400,1948.3,1948.31,1946.54,1946.75,1419962.0
1742069460,1946.75,1946.82,1945.65,1946.45,984904.0
1742069520,1946.46,1946.81,1945.85,1946.8,305710.0
1742069580,1946.79,1946.87,1945.91,1945.92,474728.0
1742069640,1945.91,1946.01,1944.11,1945.21,714232.0
1742069700,1945.23,1946.11,1943.78,1943.81,322848.0
1742069760,1943.79,1945.03,1943.41,1944.79,411836.0
1742069820,1944.81,1945.76,1944.52,1945.28,1072712.0
1742069880,1945.28,1946.07,1945.27,1946.02,451164.0
1742069940,1946.02,1946.09,1945.23,1945.25,705828.0
1742070000,1945.25,1946.09,1945.23,1945.79,579996.0
1742070060,1945.79,1946.0,1943.5,1943.51,966176.0
1742070120,1943.51,1943.58,1942.21,1943.49,803920.0
1742070180,1943.43,1944.94,1943.43,1944.0,234686.0
1742070240,1943.99,1944.88,1942.78,1943.23,589346.0
1742070300,1943.24,1943.95,1942.31,1943.53,637522.0
1742070360,1943.59,1944.93,1943.53,1943.98,417972.0
1742070420,1943.86,1944.53,1943.36,1943.93,149872.0
1742070480,1943.93,1944.67,1943.37,1944.14,264278.0
1742070540,1944.2,1944.26,1943.44,1943.74,106086.0
1742070600,1943.74,1943.96,1942.79,1942.79,177996.0
1742070660,1942.87,1943.37,1942.02,1942.02,447222.0
1742070720,1942.02,1942.18,1940.91,1941.35,299616.0
1742070780,1941.37,1942.21,1941.35,1941.83,229478.0
1742070840,1941.83,1942.99,1941.82,1942.82,127004.0
1742070900,1942.82,1943.0,1941.88,1942.36,168746.0
1742070960,1942.37,1943.04,1941.98,1942.97,158404.0
1742071020,1942.97,1942.98,1941.96,1942.47,125696.0
1742071080,1942.47,1942.48,1942.14,1942.21,60240.0
1742071140,1942.2,1942.9,1941.88,1942.72,140102.0
1742071200,1942.71,1943.0,1942.29,1942.31,113444.0
1742071260,1942.36,1942.99,1942.36,1942.73,82022.0
1742071320,1942.73,1942.75,1941.68,1942.75,263676.0
1742071380,1942.77,1943.0,1941.01,1941.34,238876.0
1742071440,1941.34,1941.72,1940.61,1940.73,524552.0
1742071500,1940.74,1941.19,1940.69,1941.11,156106.0
1742071560,1941.11,1941.23,1940.64,1940.83,198120.0
1742071620,1940.83,1942.83,1940.79,1942.81,159756.0
1742071680,1942.82,1943.81,1942.81,1943.38,211372.0
1742071740,1943.38,1944.77,1943.38,1944.52,343014.0
1742071800,1944.5,1944.68,1943.74,1943.87,232112.0
1742071860,1943.86,1944.28,1942.76,1943.97,145056.0
1742071920,1943.97,1944.27,1942.76,1943.21,194262.0
1742071980,1943.2,1943.37,1942.15,1942.22,87716.0
1742072040,1942.22,1943.15,1942.21,1943.01,68590.0
1742072100,1943.02,1943.06,1942.0,1942.38,82990.0
1742072160,1942.34,1943.42,1942.34,1943.39,79774.0
1742072220,1943.4,1943.4,1942.49,1942.67,106464.0
1742072280,1942.68,1942.7,1941.81,1941.82,328226.0
1742072340,1941.81,1943.0,1941.73,1942.99,95818.0
1742072400,1943.0,1944.28,1943.0,1943.47,330240.0
1742072460,1943.48,1944.2,1943.06,1943.06,221138.0
1742072520,1943.06,1943.45,1942.01,1942.01,253990.0
1742072580,1942.08,1943.0,1941.63,1942.47,459890.0
1742072640,1942.48,1945.0,1942.48,1944.66,975060.0
1742072700,1944.65,1944.67,1943.45,1944.32,238366.0
1742072760,1944.32,1945.07,1944.31,1944.98,94898.0
1742072820,1945.0,1945.77,1944.98,1945.09,381364.0
1742072880,1945.09,1945.47,1944.8,1944.95,228300.0
1742072940,1944.95,1945.71,1944.94,1945.2,257512.0
1742073000,1945.2,1945.21,1943.13,1943.57,575676.0
1742073060,1943.57,1943.81,1943.08,1943.51,345198.0
1742073120,1943.46,1943.8,1942.38,1942.38,262148.0
1742073180,1942.41,1942.63,1942.1,1942.37,248338.0
1742073240,1942.36,1942.38,1942.0,1942.01,107150.0
1742073300,1942.01,1942.63,1941.83,1942.16,352774.0
1742073360,1942.16,1942.16,1941.44,1941.64,339522.0
1742073420,1941.64,1942.19,1941.44,1941.68,388682.0
1742073480,1941.69,1941.9,1941.32,1941.64,97158.0
1742073540,1941.65,1942.06,1941.63,1941.77,177490.0
1742073600,1941.76,1941.77,1940.0,1940.0,407470.0
1742073660,1940.01,1940.02,1939.18,1939.58,942746.0
1742073720,1939.57,1939.79,1939.56,1939.68,215310.0
1742073780,1939.68,1939.69,1939.58,1939.58,117380.0
1742073840,1939.59,1939.76,1939.58,1939.75,207460.0
1742073900,1939.76,1940.53,1939.13,1939.79,620882.0
1742073960,1939.8,1941.47,1939.79,1941.02,300860.0
1742074020,1941.02,1941.35,1940.98,1941.16,150872.0
1742074080,1941.16,1941.92,1940.96,1941.43,325670.0
1742074140,1941.43,1942.35,1941.42,1942.33,284026.0
1742074200,1942.34,1944.45,1942.33,1944.45,394206.0
1742074260,1944.4,1945.55,1944.4,1944.91,528396.0
1742074320,1944.91,1945.12,1943.07,1945.12,487380.0
1742074380,1945.11,1945.12,1943.64,1944.86,351202.0
1742074440,1944.68,1944.68,1943.65,1944.58,672184.0
1742074500,1944.58,1944.58,1942.86,1943.76,327310.0
1742074560,1943.76,1945.29,1943.55,1945.27,454660.0
1742074620,1945.27,1946.05,1944.61,1945.74,427552.0
1742074680,1945.74,1946.38,1945.69,1946.38,272178.0
1742074740,1946.38,1957.0,1946.32,1951.74,11157200.0
1742074800,1951.7,1952.36,1949.55,1951.99,1857388.0
1742074860,1952.05,1952.24,1948.93,1948.93,1028408.0
1742074920,1948.97,1951.77,1948.76,1950.93,1198674.0
1742074980,1950.93,1950.99,1948.97,1949.57,438158.0
1742075040,1949.57,1949.57,1947.24,1948.01,578230.0
1742075100,1948.01,1948.5,1947.26,1947.59,551268.0
1742075160,1947.59,1947.59,1946.03,1946.05,986642.0
1742075220,1946.05,1946.33,1945.36,1945.92,714892.0
1742075280,1945.92,1948.45,1945.73,1947.78,425696.0
1742075340,1947.78,1947.79,1946.45,1947.04,319316.0
1742075400,1947.03,1947.17,1946.57,1946.57,203154.0
1742075460,1946.57,1947.21,1946.44,1947.02,258300.0
1742075520,1947.0,1948.37,1947.0,1947.16,389540.0
1742075580,1947.17,1949.0,1947.1,1947.36,758754.0
1742075640,1946.75,1950.9,1945.45,1950.9,1772572.0
1742075700,1951.03,1951.43,1949.33,1949.69,1018296.0
1742075760,1949.69,1950.7,1949.12,1949.47,229314.0
1742075820,1949.47,1950.39,1948.01,1950.39,568116.0
1742075880,1950.39,1950.51,1948.8,1949.9,1010382.0
1742075940,1949.9,1950.16,1948.43,1949.85,511716.0
1742076000,1949.8,1951.41,1949.59,1951.41,1272520.0
1742076060,1951.35,1952.0,1948.51,1948.72,1433944.0
1742076120,1948.96,1949.08,1946.79,1949.05,716366.0
1742076180,1948.96,1950.72,1948.32,1950.47,494748.0
1742076240,1950.47,1951.92,1950.1,1950.11,786956.0
1742076300,1950.07,1950.71,1949.19,1950.71,244936.0
1742076360,1950.74,1952.24,1950.74,1951.88,471750.0
1742076420,1951.88,1953.59,1951.88,1953.46,1303380.0
1742076480,1953.47,1953.59,1952.93,1953.35,352558.0
1742076540,1953.28,1953.28,1951.47,1952.34,328704.0
1742076600,1952.34,1952.34,1950.1,1950.2,448848.0
1742076660,1950.15,1950.57,1948.35,1949.45,663170.0
1742076720,1949.42,1949.42,1948.28,1949.11,407902.0
1742076780,1949.14,1949.88,1947.59,1948.45,848666.0
1742076840,1948.45,1948.46,1947.44,1947.81,325310.0
1742076900,1947.8,1948.43,1947.42,1948.34,247006.0
1742076960,1948.46,1948.78,1947.42,1948.11,227590.0
1742077020,1948.11,1948.18,1946.01,1948.05,561600.0
1742077080,1948.14,1948.24,1946.92,1947.09,130594.0
1742077140,1947.08,1947.08,1946.0,1946.52,233548.0
1742077200,1946.54,1947.93,1946.15,1947.93,377696.0
1742077260,1947.93,1947.93,1946.3,1946.58,148578.0
1742077320,1946.6,1946.6,1944.14,1944.6,671872.0
1742077380,1944.74,1945.06,1944.33,1944.76,319274.0
1742077440,1944.7,1944.83,1943.7,1943.8,550594.0
1742077500,1943.8,1944.47,1942.71,1943.15,448222.0
1742077560,1943.16,1943.83,1942.79,1943.76,241032.0
1742077620,1943.76,1943.97,1943.52,1943.64,164438.0
1742077680,1943.64,1944.67,1943.54,1944.31,220114.0
1742077740,1944.3,1945.06,1944.29,1944.99,122890.0
1742077800,1944.99,1944.99,1943.88,1944.09,113664.0
1742077860,1944.09,1945.41,1942.92,1945.41,201990.0
1742077920,1945.41,1945.59,1943.44,1943.66,258666.0
1742077980,1943.66,1945.19,1943.54,1945.18,479896.0
1742078040,1945.18,1945.41,1944.0,1944.0,142836.0
1742078100,1944.01,1944.82,1943.79,1944.22,211700.0
1742078160,1944.37,1944.59,1943.54,1944.01,340584.0
1742078220,1944.01,1944.09,1943.54,1944.03,212140.0
1742078280,1944.03,1944.03,1942.64,1942.64,777238.0
1742078340,1942.64,1943.26,1940.82,1940.9,706354.0
1742078400,1940.92,1941.14,1940.56,1940.57,527576.0
1742078460,1940.58,1941.34,1939.55,1940.99,1023312.0
1742078520,1940.95,1940.95,1938.68,1938.68,769664.0
1742078580,1938.58,1940.23,1938.57,1940.13,1083690.0
1742078640,1940.14,1940.15,1939.19,1939.95,585460.0
1742078700,1939.94,1940.67,1939.06,1940.52,304238.0
1742078760,1940.51,1940.52,1940.0,1940.01,140610.0
1742078820,1940.01,1940.78,1939.65,1940.01,275790.0
1742078880,1940.01,1940.86,1939.98,1940.68,233692.0
1742078940,1940.67,1940.88,1940.35,1940.35,509328.0
1742079000,1940.37,1941.69,1940.27,1941.19,233598.0
1742079060,1941.19,1941.19,1940.25,1940.73,167198.0
1742079120,1940.72,1941.0,1940.29,1940.3,98974.0
1742079180,1940.31,1942.51,1940.29,1942.03,1396278.0
1742079240,1942.04,1943.12,1941.64,1942.64,366530.0
1742079300,1942.63,1942.63,1942.14,1942.14,95408.0
1742079360,1942.14,1942.52,1942.13,1942.31,174966.0
1742079420,1942.3,1942.32,1941.82,1942.04,221648.0
1742079480,1942.03,1942.77,1942.02,1942.75,363254.0
1742079540,1942.76,1942.83,1942.75,1942.76,113462.0
1742079600,1942.76,1942.89,1942.76,1942.79,337986.0
1742079660,1942.77,1943.77,1942.34,1942.35,532078.0
1742079720,1942.35,1942.35,1940.9,1941.22,294518.0
1742079780,1941.39,1942.79,1941.39,1942.61,177952.0
1742079840,1942.61,1942.73,1942.13,1942.43,106964.0
1742079900,1942.43,1942.93,1941.94,1942.56,436120.0
1742079960,1942.52,1942.94,1941.81,1942.67,245408.0
1742080020,1942.67,1942.67,1941.79,1942.39,132158.0
1742080080,1942.39,1943.47,1941.67,1942.96,324894.0
1742080140,1942.97,1943.88,1942.6,1942.62,422212.0
1742080200,1942.61,1942.62,1941.06,1941.12,148790.0
1742080260,1941.12,1942.24,1941.06,1941.24,238834.0
1742080320,1941.24,1941.6,1940.82,1941.16,410296.0
1742080380,1941.16,1942.31,1941.16,1942.31,124512.0
1742080440,1942.3,1942.31,1941.41,1941.41,124574.0
1742080500,1941.41,1941.41,1939.74,1939.74,557572.0
1742080560,1939.76,1939.76,1939.05,1939.12,605458.0
1742080620,1939.12,1939.37,1938.63,1938.65,236644.0
1742080680,1938.7,1939.23,1938.51,1939.03,373584.0
1742080740,1938.97,1940.23,1938.9,1939.87,323162.0
1742080800,1939.86,1939.94,1938.93,1939.55,240956.0
1742080860,1939.55,1939.55,1936.86,1936.86,742402.0
1742080920,1936.93,1938.0,1936.8,1937.99,681524.0
1742080980,1937.93,1938.05,1937.25,1937.89,225482.0
1742081040,1937.9,1938.54,1937.71,1938.2,296420.0
1742081100,1938.2,1938.2,1937.15,1937.29,291716.0
1742081160,1937.27,1938.0,1937.27,1937.63,211820.0
1742081220,1937.81,1938.64,1937.81,1938.54,213728.0
1742081280,1938.52,1938.99,1937.94,1938.51,120038.0
1742081340,1938.51,1938.69,1938.01,1938.29,289640.0
1742081400,1938.29,1938.86,1937.78,1938.69,274132.0
1742081460,1938.68,1938.71,1937.64,1937.64,155354.0
1742081520,1937.64,1937.82,1937.19,1937.74,408154.0
1742081580,1937.67,1938.23,1937.06,1937.84,492328.0
1742081640,1937.78,1938.58,1937.63,1938.47,225458.0
1742081700,1938.43,1939.71,1938.27,1939.69,328966.0
1742081760,1939.69,1940.77,1939.69,1940.71,428836.0
1742081820,1940.69,1940.78,1940.36,1940.78,415902.0
1742081880,1940.78,1940.78,1939.79,1939.8,339218.0
1742081940,1939.8,1939.81,1939.0,1939.33,186812.0
1742082000,1939.28,1939.28,1938.4,1938.74,254458.0
1742082060,1938.74,1939.08,1938.38,1938.71,167816.0
1742082120,1938.74,1939.5,1938.65,1939.49,141346.0
1742082180,1939.47,1939.47,1938.48,1938.52,156778.0
1742082240,1938.52,1938.52,1937.88,1937.89,124848.0
1742082300,1937.95,1938.08,1937.54,1937.55,367158.0
1742082360,1937.55,1937.58,1937.32,1937.32,100882.0
1742082420,1937.32,1938.6,1937.31,1938.31,513330.0
1742082480,1938.29,1938.9,1938.29,1938.51,247518.0
1742082540,1938.5,1938.73,1938.44,1938.47,79666.0
1742082600,1938.47,1940.28,1938.47,1939.99,462770.0
1742082660,1939.99,1940.4,1939.54,1940.4,206196.0
1742082720,1940.39,1940.46,1939.0,1939.0,171338.0
1742082780,1939.01,1939.07,1938.5,1938.51,172828.0
1742082840,1938.51,1938.52,1937.62,1937.62,258404.0
1742082900,1937.62,1938.44,1937.61,1938.3,183950.0
1742082960,1938.25,1938.25,1937.69,1937.7,151554.0
1742083020,1937.7,1937.71,1935.72,1935.72,733552.0
1742083080,1935.68,1936.33,1935.2,1936.3,1875256.0
1742083140,1936.24,1936.31,1935.8,1936.26,259486.0
1742083200,1936.26,1936.78,1935.5,1935.55,512312.0
1742083260,1935.55,1936.51,1935.25,1936.01,483030.0
1742083320,1936.01,1936.01,1934.8,1935.62,915988.0
1742083380,1935.61,1938.05,1935.05,1937.58,675064.0
1742083440,1937.58,1937.6,1936.82,1937.43,299662.0
1742083500,1937.43,1937.49,1936.72,1937.05,632818.0
1742083560,1937.05,1937.05,1934.34,1934.34,686816.0
1742083620,1934.29,1934.3,1932.73,1933.04,3293614.0
1742083680,1933.05,1935.8,1933.05,1935.43,706158.0
1742083740,1935.43,1935.9,1934.71,1935.89,424900.0
1742083800,1935.9,1936.85,1935.18,1936.69,811558.0
1742083860,1936.69,1936.71,1936.6,1936.63,323504.0
1742083920,1936.64,1937.07,1936.01,1936.91,307108.0
1742083980,1936.9,1939.59,1936.9,1938.51,802420.0
1742084040,1938.48,1938.48,1937.52,1937.53,180422.0
1742084100,1937.53,1937.91,1936.5,1937.24,203868.0
1742084160,1937.24,1937.53,1936.74,1936.74,148694.0
1742084220,1936.74,1936.97,1936.12,1936.44,187978.0
1742084280,1936.32,1937.03,1936.1,1936.49,130772.0
1742084340,1936.49,1937.0,1935.96,1935.96,235154.0
1742084400,1935.89,1936.99,1935.34,1936.73,417794.0
1742084460,1936.72,1937.4,1935.98,1935.99,290608.0
1742084520,1935.99,1936.93,1935.94,1936.93,162438.0
1742084580,1936.87,1937.85,1936.77,1937.76,207232.0
1742084640,1937.78,1937.91,1937.42,1937.84,197848.0
1742084700,1937.84,1939.11,1937.83,1939.06,357106.0
1742084760,1938.88,1938.88,1937.38,1937.94,340928.0
1742084820,1937.94,1939.12,1937.88,1939.01,160334.0
1742084880,1939.01,1939.31,1938.33,1938.59,484004.0
1742084940,1938.7,1939.49,1938.62,1938.62,167026.0
1742085000,1938.63,1938.63,1937.1,1937.89,538062.0
1742085060,1938.34,1939.0,1937.69,1938.25,319316.0
1742085120,1938.26,1938.84,1937.75,1938.83,335308.0
1742085180,1938.83,1939.37,1938.49,1939.37,248024.0
1742085240,1939.37,1940.05,1938.5,1938.75,399660.0
1742085300,1938.75,1938.75,1937.39,1937.43,396370.0
1742085360,1937.49,1937.72,1937.13,1937.69,239470.0
1742085420,1937.68,1938.79,1937.28,1938.67,164340.0
1742085480,1938.68,1938.68,1937.41,1938.38,408184.0
1742085540,1938.28,1938.28,1937.68,1937.93,298422.0
1742085600,1937.93,1937.93,1937.16,1937.32,252676.0
1742085660,1937.32,1937.32,1936.69,1937.2,350214.0
1742085720,1937.17,1937.19,1936.59,1936.68,210496.0
1742085780,1936.68,1936.86,1936.27,1936.39,379044.0
1742085840,1936.4,1936.63,1935.75,1936.62,331376.0
1742085900,1936.62,1936.74,1935.85,1936.18,195590.0
1742085960,1936.18,1936.18,1935.4,1935.76,995838.0
1742086020,1935.76,1936.28,1935.34,1935.54,334452.0
1742086080,1935.54,1936.99,1935.54,1936.62,138182.0
1742086140,1936.58,1936.82,1936.0,1936.69,73500.0
1742086200,1936.69,1937.1,1936.48,1936.81,250100.0
1742086260,1936.82,1936.96,1936.01,1936.95,265568.0
1742086320,1936.96,1937.75,1936.15,1937.62,240952.0
1742086380,1937.61,1937.83,1937.4,1937.7,157904.0
1742086440,1937.65,1937.65,1935.44,1936.14,305968.0
1742086500,1936.14,1936.32,1935.25,1935.41,208128.0
1742086560,1935.41,1935.41,1932.46,1932.46,2731646.0
1742086620,1932.47,1932.59,1931.03,1931.6,2274574.0
1742086680,1931.11,1932.7,1930.36,1932.7,1535958.0
1742086740,1932.7,1933.01,1931.52,1931.52,634910.0
1742086800,1931.13,1932.6,1931.11,1932.59,564844.0
1742086860,1932.59,1933.09,1931.9,1932.31,513030.0
1742086920,1932.32,1932.99,1932.0,1932.89,216612.0
1742086980,1932.89,1932.9,1932.0,1932.2,140886.0
1742087040,1932.2,1933.66,1932.07,1932.08,216884.0
1742087100,1932.14,1932.55,1931.67,1931.88,352956.0
1742087160,1931.89,1931.89,1930.67,1930.67,594678.0
1742087220,1930.69,1930.83,1929.75,1930.61,2061646.0
1742087280,1930.62,1930.75,1929.15,1929.96,750658.0
1742087340,1929.96,1930.63,1929.6,1930.02,1126300.0
1742087400,1930.01,1931.28,1929.1,1930.03,1682976.0
1742087460,1930.03,1930.8,1929.32,1929.32,634936.0
1742087520,1929.29,1929.39,1928.22,1928.41,963868.0
1742087580,1928.41,1930.26,1928.24,1929.38,342728.0
1742087640,1929.39,1929.61,1928.31,1928.81,428102.0
1742087700,1928.79,1931.17,1928.79,1931.16,315604.0
1742087760,1931.36,1931.53,1930.25,1930.47,405092.0
1742087820,1930.47,1931.25,1929.5,1929.5,279726.0
1742087880,1929.51,1930.29,1929.37,1930.02,109040.0
1742087940,1930.02,1930.02,1929.1,1929.12,193224.0
1742088000,1929.1,1929.21,1928.17,1928.69,1026982.0
1742088060,1928.69,1929.1,1926.18,1926.9,2252214.0
1742088120,1926.91,1927.94,1926.9,1927.86,566460.0
1742088180,1927.83,1929.11,1927.53,1929.0,553230.0
1742088240,1929.01,1929.1,1928.38,1928.38,184408.0
1742088300,1928.39,1930.24,1928.38,1928.62,462478.0
1742088360,1928.62,1930.27,1928.54,1929.81,535954.0
1742088420,1929.8,1930.0,1928.71,1929.92,194940.0
1742088480,1929.92,1930.0,1929.11,1929.11,297720.0
1742088540,1929.12,1929.12,1928.33,1928.45,269416.0
1742088600,1928.45,1928.45,1926.14,1927.49,1850260.0
1742088660,1927.49,1927.98,1926.75,1927.97,254326.0
1742088720,1927.97,1928.53,1926.91,1926.91,558916.0
1742088780,1926.86,1926.86,1925.02,1925.53,3019592.0
1742088840,1925.53,1925.53,1922.57,1924.41,6110506.0
1742088900,1924.41,1924.76,1924.0,1924.0,848276.0
1742088960,1924.02,1924.02,1920.67,1921.9,4762974.0
1742089020,1921.91,1922.71,1920.65,1922.66,1405986.0
1742089080,1922.65,1923.14,1920.86,1921.07,947132.0
1742089140,1921.08,1923.56,1921.06,1923.51,1380722.0
1742089200,1923.52,1923.98,1922.53,1923.47,1213736.0
1742089260,1923.53,1924.79,1923.53,1924.62,646464.0
1742089320,1924.64,1924.76,1923.49,1923.49,460386.0
1742089380,1923.5,1924.23,1923.15,1923.15,363828.0
1742089440,1923.16,1923.92,1923.15,1923.44,451704.0
1742089500,1923.28,1924.86,1922.82,1924.85,445098.0
1742089560,1924.85,1925.57,1924.0,1924.49,306514.0
1742089620,1924.49,1924.93,1923.98,1924.15,247690.0
1742089680,1924.14,1925.14,1924.13,1924.99,264044.0
1742089740,1924.99,1925.92,1924.98,1925.19,420928.0
1742089800,1925.2,1925.37,1924.13,1924.41,378106.0
1742089860,1924.42,1924.55,1921.64,1921.67,591244.0
1742089920,1921.56,1922.41,1919.25,1922.08,3731842.0
1742089980,1922.08,1922.08,1921.5,1921.74,367546.0
1742090040,1921.88,1923.18,1921.88,1923.1,403894.0
1742090100,1923.1,1924.01,1922.4,1922.41,618996.0
1742090160,1922.41,1922.43,1921.16,1922.05,748206.0
1742090220,1922.05,1922.24,1921.01,1921.01,429696.0
1742090280,1921.04,1921.81,1920.93,1921.66,122546.0
1742090340,1921.66,1922.0,1921.0,1921.45,221040.0
1742090400,1921.45,1923.05,1919.65,1922.41,1740494.0
1742090460,1922.46,1922.94,1921.61,1922.64,327792.0
1742090520,1922.64,1923.3,1922.16,1923.29,285388.0
1742090580,1923.3,1923.55,1922.92,1923.15,516206.0
1742090640,1923.17,1923.17,1922.01,1922.86,305624.0
1742090700,1922.8,1923.58,1920.77,1922.39,428742.0
1742090760,1922.39,1922.4,1919.63,1919.99,610674.0
1742090820,1919.99,1920.15,1916.64,1916.72,3772610.0
1742090880,1916.86,1918.08,1916.13,1917.45,2219012.0
1742090940,1917.45,1917.99,1916.99,1917.41,1068686.0
1742091000,1917.48,1918.38,1916.76,1917.68,491868.0
1742091060,1917.73,1918.36,1917.02,1917.04,598646.0
1742091120,1917.03,1917.41,1915.39,1917.41,1277412.0
1742091180,1917.45,1918.98,1917.19,1918.76,629518.0
1742091240,1918.76,1918.98,1917.37,1917.37,354574.0
1742091300,1917.37,1918.51,1916.29,1918.51,614524.0
1742091360,1918.45,1920.88,1918.32,1919.57,1455746.0
1742091420,1919.58,1919.58,1918.0,1918.49,393728.0
1742091480,1918.49,1919.03,1917.94,1919.03,628832.0
1742091540,1918.98,1919.58,1918.03,1919.51,740510.0
1742091600,1919.57,1920.18,1918.15,1918.61,845362.0
1742091660,1918.66,1919.96,1917.97,1919.38,360062.0
1742091720,1919.38,1919.62,1918.59,1919.62,363044.0
1742091780,1919.48,1919.96,1918.91,1919.83,593968.0
1742091840,1919.94,1921.44,1919.0,1919.02,994468.0
1742091900,1919.02,1920.96,1918.3,1920.91,724408.0
1742091960,1920.91,1922.16,1920.56,1921.54,658400.0
1742092020,1921.55,1922.32,1921.36,1921.52,458716.0
1742092080,1921.52,1922.63,1921.51,1921.79,710592.0
1742092140,1921.8,1922.93,1921.66,1922.93,268042.0
1742092200,1922.93,1922.93,1921.61,1921.99,323036.0
1742092260,1921.99,1924.33,1921.98,1923.11,1149296.0
1742092320,1923.1,1924.19,1923.1,1924.01,513344.0
1742092380,1924.01,1925.07,1924.0,1924.41,1185222.0
1742092440,1924.41,1924.68,1924.0,1924.26,401742.0
1742092500,1924.26,1924.26,1923.01,1923.15,336348.0
1742092560,1923.16,1925.18,1923.0,1925.09,643068.0
1742092620,1925.09,1925.74,1924.95,1925.01,602676.0
1742092680,1925.01,1925.7,1924.78,1925.67,237410.0
1742092740,1925.67,1925.67,1925.01,1925.49,522530.0
1742092800,1925.43,1926.87,1925.38,1926.49,763388.0
1742092860,1926.49,1926.49,1924.32,1924.51,738330.0
1742092920,1924.51,1924.59,1924.27,1924.28,214468.0
1742092980,1924.28,1924.29,1923.77,1923.78,179154.0
1742093040,1923.78,1923.78,1923.0,1923.03,835746.0
1742093100,1923.03,1923.67,1922.11,1922.38,794448.0
1742093160,1922.38,1922.99,1922.09,1922.28,356462.0
1742093220,1922.29,1923.14,1921.79,1923.01,665588.0
1742093280,1923.07,1923.07,1922.31,1922.63,195236.0
1742093340,1922.64,1922.97,1921.8,1922.01,331278.0
1742093400,1921.96,1923.08,1921.61,1922.81,253522.0
1742093460,1922.81,1923.27,1922.19,1923.27,194852.0
1742093520,1923.21,1923.4,1922.85,1922.99,209362.0
1742093580,1922.99,1923.4,1922.58,1923.11,149994.0
1742093640,1923.11,1923.41,1922.01,1922.03,189646.0
1742093700,1922.03,1922.18,1921.54,1921.92,394172.0
1742093760,1921.92,1921.92,1920.39,1920.39,1810726.0
1742093820,1920.39,1921.77,1919.36,1921.75,1237868.0
1742093880,1921.75,1922.13,1921.61,1922.09,314110.0
1742093940,1922.06,1922.06,1921.0,1921.01,198202.0
1742094000,1921.06,1921.14,1920.33,1920.61,377128.0
1742094060,1920.61,1921.68,1920.42,1921.66,276386.0
1742094120,1921.61,1921.74,1921.13,1921.3,114154.0
1742094180,1921.3,1923.45,1920.95,1923.38,347322.0
1742094240,1923.38,1923.61,1922.79,1923.31,181628.0
1742094300,1923.54,1924.68,1923.54,1924.26,307114.0
1742094360,1924.07,1924.3,1923.51,1924.12,342650.0
1742094420,1924.12,1924.25,1923.86,1924.11,182536.0
1742094480,1924.11,1925.24,1924.11,1924.8,373838.0
1742094540,1924.8,1925.0,1924.42,1924.51,278134.0
1742094600,1924.51,1924.98,1924.25,1924.76,111748.0
1742094660,1924.76,1924.79,1924.58,1924.59,168716.0
1742094720,1924.59,1924.65,1923.34,1923.35,224244.0
1742094780,1923.35,1924.7,1923.25,1924.22,460638.0
1742094840,1924.23,1924.97,1924.15,1924.51,330662.0
1742094900,1924.5,1925.0,1924.21,1924.81,161080.0
1742094960,1924.8,1926.07,1924.8,1926.0,431176.0
1742095020,1925.99,1926.2,1925.21,1926.19,394038.0
1742095080,1926.2,1926.27,1925.21,1925.81,207158.0
1742095140,1925.8,1925.89,1924.84,1924.84,117764.0
1742095200,1924.82,1925.7,1923.93,1925.39,357702.0
1742095260,1925.39,1925.71,1924.59,1924.86,310234.0
1742095320,1924.85,1925.94,1924.58,1925.94,259830.0
1742095380,1925.93,1926.5,1925.81,1926.1,244680.0
1742095440,1926.11,1926.47,1926.1,1926.18,166022.0
1742095500,1926.13,1926.49,1925.6,1925.92,242104.0
1742095560,1925.92,1927.11,1925.92,1927.01,381830.0
1742095620,1927.0,1927.43,1926.52,1926.95,331190.0
1742095680,1926.95,1927.49,1926.95,1927.01,229812.0
1742095740,1927.02,1927.5,1927.0,1927.01,151662.0
1742095800,1927.01,1927.3,1926.05,1926.77,436098.0
1742095860,1926.82,1927.0,1926.61,1926.61,411862.0
1742095920,1926.61,1927.28,1926.29,1926.95,200326.0
1742095980,1926.96,1927.5,1926.94,1927.24,420912.0
1742096040,1927.24,1927.76,1927.24,1927.69,262440.0
1742096100,1927.68,1927.76,1927.49,1927.51,253138.0
1742096160,1927.51,1927.96,1927.49,1927.93,374176.0
1742096220,1927.94,1929.0,1924.99,1928.8,2160634.0
1742096280,1928.8,1929.22,1928.56,1928.8,1064568.0
1742096340,1928.82,1928.97,1928.0,1928.59,704728.0
1742096400,1928.59,1928.59,1927.46,1927.86,592540.0
1742096460,1927.86,1928.8,1927.53,1927.9,339310.0
1742096520,1927.94,1928.29,1927.46,1927.7,216848.0
1742096580,1927.7,1927.7,1927.15,1927.68,258726.0
1742096640,1927.68,1927.69,1927.0,1927.14,277920.0
1742096700,1927.14,1927.14,1926.44,1926.51,806536.0
1742096760,1926.51,1926.6,1925.65,1925.99,419964.0
1742096820,1925.99,1926.4,1925.33,1925.35,744804.0
1742096880,1925.34,1925.61,1925.34,1925.4,327772.0
1742096940,1925.42,1925.43,1924.6,1924.62,679628.0
1742097000,1924.77,1925.0,1924.69,1925.0,397114.0
1742097060,1924.99,1927.21,1924.98,1926.84,503684.0
1742097120,1926.83,1927.3,1926.38,1927.3,248244.0
1742097180,1927.26,1928.36,1927.21,1927.43,429504.0
1742097240,1927.43,1927.48,1927.11,1927.11,233148.0
1742097300,1927.19,1928.96,1927.19,1928.61,228252.0
1742097360,1928.61,1928.62,1927.54,1927.74,360922.0
1742097420,1927.69,1927.69,1926.71,1927.11,827826.0
1742097480,1927.12,1927.88,1926.64,1926.82,297306.0
1742097540,1926.88,1927.1,1926.42,1926.59,233668.0
1742097600,1926.54,1926.59,1925.46,1925.47,332882.0
1742097660,1925.47,1926.21,1925.0,1925.01,531532.0
1742097720,1925.01,1925.39,1925.0,1925.01,274872.0
1742097780,1925.01,1925.6,1925.01,1925.16,171540.0
1742097840,1925.16,1926.07,1925.09,1925.89,414342.0
1742097900,1925.89,1926.48,1925.89,1926.33,380168.0
1742097960,1926.32,1926.84,1926.08,1926.49,435442.0
1742098020,1926.49,1928.0,1926.38,1927.98,650758.0
1742098080,1928.23,1928.28,1927.0,1927.35,312556.0
1742098140,1927.34,1927.35,1926.29,1926.59,137068.0
1742098200,1926.55,1927.58,1926.49,1927.55,334206.0
1742098260,1927.55,1927.75,1926.69,1927.4,140522.0
1742098320,1927.39,1927.4,1926.95,1927.01,86784.0
1742098380,1927.01,1927.01,1926.0,1926.01,184802.0
1742098440,1926.01,1926.01,1924.85,1924.88,248588.0
1742098500,1924.89,1925.69,1924.78,1925.44,235230.0
1742098560,1925.42,1925.67,1925.17,1925.57,295986.0
1742098620,1925.57,1926.46,1925.4,1926.45,136102.0
1742098680,1926.46,1927.33,1926.45,1926.76,118080.0
1742098740,1926.76,1926.76,1925.83,1925.83,197950.0
1742098800,1925.83,1926.23,1925.83,1926.22,276730.0
1742098860,1926.22,1926.91,1926.22,1926.9,323702.0
1742098920,1926.9,1926.92,1925.98,1926.28,63874.0
1742098980,1926.28,1927.49,1926.28,1927.48,184296.0
1742099040,1927.52,1927.62,1926.67,1927.08,230098.0
1742099100,1927.04,1927.18,1926.5,1927.08,146446.0
1742099160,1927.34,1927.68,1926.65,1926.82,91604.0
1742099220,1926.82,1927.17,1926.5,1926.51,112548.0
1742099280,1926.51,1926.51,1925.71,1925.84,175632.0
1742099340,1925.84,1925.85,1925.41,1925.61,103522.0
1742099400,1925.61,1925.88,1925.31,1925.88,182680.0
1742099460,1925.92,1926.68,1925.92,1926.21,294914.0
1742099520,1926.21,1926.21,1925.02,1925.03,855170.0
1742099580,1925.04,1925.04,1923.79,1923.8,476170.0
1742099640,1923.8,1923.8,1922.72,1923.59,746152.0
1742099700,1923.73,1923.79,1922.99,1923.3,348884.0
1742099760,1923.3,1923.31,1922.83,1923.26,202174.0
1742099820,1923.3,1923.36,1922.71,1923.3,453008.0
1742099880,1923.3,1923.56,1922.48,1923.56,492384.0
1742099940,1923.54,1925.34,1923.54,1924.74,264574.0
1742100000,1924.8,1924.98,1924.6,1924.72,103774.0
1742100060,1924.72,1925.3,1924.34,1925.3,148820.0
1742100120,1925.3,1925.3,1924.45,1924.89,151964.0
1742100180,1924.83,1925.99,1924.83,1924.88,231866.0
1742100240,1924.94,1925.54,1924.88,1925.45,261168.0
1742100300,1925.45,1926.55,1925.45,1926.36,213708.0
1742100360,1926.36,1926.37,1925.84,1926.11,238340.0
1742100420,1926.0,1926.0,1924.27,1924.42,145290.0
1742100480,1924.38,1924.9,1924.11,1924.89,636546.0
1742100540,1924.95,1925.7,1924.16,1924.16,212686.0
1742100600,1924.16,1924.73,1924.13,1924.33,122850.0
1742100660,1924.33,1925.71,1924.06,1925.05,183444.0
1742100720,1925.06,1926.0,1924.38,1924.82,185844.0
1742100780,1924.85,1925.09,1924.29,1924.29,136366.0
1742100840,1924.31,1925.69,1924.11,1925.14,180182.0
1742100900,1925.13,1926.32,1925.13,1926.11,347680.0
1742100960,1926.12,1926.21,1925.79,1926.07,214418.0
1742101020,1926.07,1926.29,1925.97,1926.29,223964.0
1742101080,1926.28,1926.77,1926.27,1926.65,717602.0
1742101140,1926.65,1926.66,1925.87,1925.87,206796.0
1742101200,1925.88,1926.34,1925.79,1925.8,343960.0
1742101260,1925.8,1925.84,1925.1,1925.18,221492.0
1742101320,1925.17,1926.0,1924.76,1925.98,462554.0
1742101380,1926.01,1927.49,1926.01,1927.48,1067830.0
1742101440,1927.48,1928.5,1927.48,1927.54,945780.0
1742101500,1927.53,1927.84,1927.01,1927.1,350332.0
1742101560,1927.1,1927.43,1926.88,1927.43,260300.0
1742101620,1927.43,1927.83,1927.21,1927.22,138196.0
1742101680,1927.21,1927.62,1927.13,1927.14,203622.0
1742101740,1927.17,1927.67,1927.17,1927.46,205808.0
1742101800,1927.48,1927.48,1926.88,1926.9,95470.0
1742101860,1926.89,1927.11,1926.83,1926.85,152568.0
1742101920,1926.84,1927.65,1926.83,1927.39,155044.0
1742101980,1927.39,1927.4,1926.76,1926.99,150970.0
1742102040,1926.99,1927.77,1926.98,1927.77,643236.0
1742102100,1927.75,1927.77,1927.38,1927.76,191772.0
1742102160,1927.76,1928.12,1927.67,1927.87,231794.0
1742102220,1927.86,1930.87,1927.86,1930.22,1669512.0
1742102280,1930.2,1931.79,1930.06,1930.49,882090.0
1742102340,1930.44,1930.49,1929.03,1929.95,1077730.0
1742102400,1929.95,1930.13,1929.1,1930.12,1313282.0
1742102460,1930.11,1930.11,1929.4,1929.41,480276.0
1742102520,1929.41,1929.85,1928.86,1929.47,266688.0
1742102580,1929.53,1930.04,1929.1,1929.1,202784.0
1742102640,1929.11,1930.22,1929.11,1929.68,264862.0
1742102700,1929.65,1930.48,1929.49,1930.43,149288.0
1742102760,1930.36,1930.75,1929.9,1929.91,205252.0
1742102820,1929.91,1930.45,1929.8,1930.45,148566.0
1742102880,1930.45,1930.99,1930.4,1930.4,155840.0
1742102940,1930.41,1931.59,1930.4,1931.26,749810.0
1742103000,1931.27,1931.44,1930.32,1930.32,389990.0
1742103060,1930.28,1930.95,1930.28,1930.77,254722.0
1742103120,1930.76,1930.79,1930.0,1930.01,328620.0
1742103180,1930.01,1930.68,1929.8,1930.68,575236.0
1742103240,1930.68,1931.63,1930.27,1931.62,761114.0
1742103300,1931.62,1932.7,1930.97,1931.71,610622.0
1742103360,1931.7,1932.7,1931.64,1932.51,530224.0
1742103420,1932.51,1932.52,1931.75,1931.76,1102698.0
1742103480,1931.75,1932.15,1931.2,1931.38,181624.0
1742103540,1931.38,1931.38,1928.84,1928.84,862190.0
1742103600,1928.89,1928.94,1928.63,1928.86,362762.0
1742103660,1928.86,1929.27,1928.44,1928.44,385762.0
1742103720,1928.44,1928.51,1928.39,1928.44,114212.0
1742103780,1928.45,1928.46,1928.01,1928.01,163344.0
1742103840,1928.01,1928.07,1928.0,1928.01,349998.0
1742103900,1928.07,1928.78,1928.07,1928.78,292388.0
1742103960,1928.77,1929.53,1928.28,1928.34,431976.0
1742104020,1928.34,1928.45,1927.74,1928.16,323142.0
1742104080,1928.16,1929.13,1928.15,1929.11,109760.0
1742104140,1929.11,1929.87,1928.71,1929.33,155652.0
1742104200,1929.32,1929.82,1929.08,1929.47,169668.0
1742104260,1929.53,1929.79,1929.17,1929.62,171258.0
1742104320,1929.61,1930.31,1929.61,1930.24,121042.0
1742104380,1930.24,1930.5,1929.83,1930.26,138424.0
1742104440,1930.26,1930.45,1930.0,1930.22,162080.0
1742104500,1930.22,1930.46,1929.76,1930.46,160750.0
1742104560,1930.46,1931.3,1930.46,1930.92,108196.0
1742104620,1930.91,1930.92,1930.0,1930.08,197624.0
1742104680,1930.09,1930.7,1930.08,1930.7,184426.0
1742104740,1930.66,1931.76,1930.66,1931.16,176504.0
1742104800,1931.16,1931.47,1929.82,1929.82,179966.0
1742104860,1929.83,1930.81,1929.82,1930.64,340544.0
1742104920,1930.7,1930.86,1930.42,1930.83,282754.0
1742104980,1930.83,1931.1,1930.81,1930.86,157660.0
1742105040,1930.86,1931.37,1930.58,1930.59,247400.0
1742105100,1930.59,1930.6,1929.94,1929.94,145686.0
1742105160,1929.94,1929.96,1929.22,1929.44,117930.0
1742105220,1929.43,1929.44,1928.77,1928.87,197972.0
1742105280,1928.87,1928.92,1928.71,1928.82,184044.0
1742105340,1928.82,1928.99,1928.58,1928.88,204962.0
1742105400,1928.9,1929.02,1928.73,1928.99,144004.0
1742105460,1928.99,1930.5,1928.98,1930.43,166602.0
1742105520,1930.44,1930.5,1930.2,1930.44,111158.0
1742105580,1930.42,1930.69,1930.2,1930.22,100206.0
1742105640,1930.22,1930.35,1929.77,1930.35,98890.0
1742105700,1930.35,1930.86,1930.35,1930.86,87862.0
1742105760,1930.86,1930.86,1929.73,1929.74,554446.0
1742105820,1929.74,1930.26,1929.46,1930.26,217784.0
1742105880,1930.26,1930.26,1928.83,1929.16,558822.0
1742105940,1929.15,1929.84,1929.15,1929.26,131890.0
1742106000,1929.26,1929.62,1929.25,1929.41,156836.0
1742106060,1929.35,1930.0,1929.06,1929.98,208146.0
1742106120,1929.99,1930.52,1929.98,1930.5,84984.0
1742106180,1930.51,1930.57,1929.18,1929.66,149784.0
1742106240,1929.66,1929.67,1928.8,1928.93,241944.0
1742106300,1928.93,1928.93,1928.21,1928.21,298610.0
1742106360,1928.22,1929.59,1928.21,1928.9,152304.0
1742106420,1928.89,1929.52,1928.89,1929.51,55618.0
1742106480,1929.5,1930.14,1929.5,1929.99,349318.0
1742106540,1929.99,1930.07,1929.46,1929.54,131986.0
1742106600,1929.54,1929.98,1929.27,1929.86,115524.0
1742106660,1929.85,1931.1,1929.67,1930.96,208424.0
1742106720,1930.97,1931.0,1930.48,1930.74,160494.0
1742106780,1930.74,1931.45,1930.23,1931.34,941516.0
1742106840,1931.34,1932.04,1930.45,1930.49,803450.0
1742106900,1930.6,1931.99,1930.59,1931.66,388012.0
1742106960,1931.66,1932.3,1931.2,1932.3,224204.0
1742107020,1932.3,1932.62,1932.06,1932.09,427944.0
1742107080,1932.09,1933.22,1932.0,1932.63,491452.0
1742107140,1932.71,1933.04,1932.2,1932.3,266734.0
1742107200,1932.31,1932.31,1932.18,1932.21,201902.0
1742107260,1932.19,1932.26,1931.89,1932.11,183168.0
1742107320,1932.1,1932.14,1931.7,1931.7,162612.0
1742107380,1931.7,1931.92,1931.7,1931.9,58058.0
1742107440,1931.92,1932.0,1931.7,1931.8,263724.0
1742107500,1931.81,1931.81,1930.58,1930.82,274330.0
1742107560,1930.82,1931.42,1930.74,1931.42,341432.0
1742107620,1931.41,1931.42,1930.5,1930.91,88830.0
1742107680,1930.92,1930.98,1930.72,1930.77,79224.0
1742107740,1930.81,1931.34,1930.1,1930.6,375748.0
1742107800,1930.59,1930.9,1930.58,1930.59,95858.0
1742107860,1930.59,1930.64,1930.38,1930.55,73650.0
1742107920,1930.54,1930.87,1930.2,1930.59,146304.0
1742107980,1930.58,1930.6,1929.69,1929.7,484018.0
1742108040,1929.77,1929.77,1929.01,1929.16,335274.0
1742108100,1929.16,1929.24,1929.06,1929.07,139378.0
1742108160,1929.07,1929.08,1929.0,1929.02,97636.0
1742108220,1929.01,1929.02,1928.2,1928.2,212960.0
1742108280,1928.23,1928.48,1928.19,1928.37,262624.0
1742108340,1928.36,1928.37,1926.62,1926.92,1300864.0
1742108400,1926.93,1927.0,1926.79,1927.0,350554.0
1742108460,1926.99,1927.1,1926.49,1926.49,337782.0
1742108520,1926.56,1927.12,1925.99,1927.12,636190.0
1742108580,1927.12,1927.95,1927.11,1927.79,200302.0
1742108640,1927.79,1928.03,1927.77,1927.88,103616.0
1742108700,1927.89,1928.02,1927.61,1927.62,157866.0
1742108760,1927.62,1927.63,1926.28,1926.28,200032.0
1742108820,1926.28,1926.34,1924.78,1925.07,1581562.0
1742108880,1925.07,1925.07,1923.46,1923.99,1217396.0
1742108940,1923.88,1923.88,1922.34,1923.03,1216644.0
1742109000,1923.03,1924.14,1922.59,1923.68,562444.0
1742109060,1923.67,1924.34,1923.67,1923.81,309422.0
1742109120,1923.82,1923.82,1920.66,1921.57,1923218.0
1742109180,1921.57,1922.36,1921.05,1921.9,728022.0
1742109240,1921.9,1922.22,1921.72,1922.12,203034.0
1742109300,1922.12,1922.17,1920.61,1921.81,779486.0
1742109360,1921.82,1923.45,1921.81,1923.38,612336.0
1742109420,1923.37,1923.59,1922.82,1923.39,569706.0
1742109480,1923.4,1923.85,1922.71,1923.65,775686.0
1742109540,1923.64,1924.07,1923.06,1923.95,523350.0
1742109600,1923.95,1924.45,1923.71,1924.12,332130.0
1742109660,1924.12,1924.46,1923.84,1924.2,320424.0
1742109720,1924.2,1924.83,1924.19,1924.83,173786.0
1742109780,1924.82,1925.4,1924.32,1925.39,663888.0
1742109840,1925.39,1925.39,1924.14,1924.14,531218.0
1742109900,1924.14,1924.24,1922.53,1922.53,488376.0
1742109960,1922.53,1922.53,1922.01,1922.12,501762.0
1742110020,1922.12,1922.71,1922.0,1922.7,314728.0
1742110080,1923.02,1923.75,1922.79,1922.8,257474.0
1742110140,1922.81,1923.37,1922.8,1922.82,166788.0
1742110200,1922.81,1923.62,1922.71,1923.16,191770.0
1742110260,1923.16,1924.51,1923.16,1924.51,216212.0
1742110320,1924.5,1924.72,1923.0,1923.01,208526.0
1742110380,1923.01,1924.19,1922.88,1924.19,208996.0
1742110440,1924.18,1924.19,1923.11,1923.23,457558.0
1742110500,1923.22,1924.22,1922.71,1924.17,258454.0
1742110560,1924.18,1925.88,1923.99,1925.88,1455416.0
1742110620,1925.88,1926.99,1925.88,1926.91,381560.0
1742110680,1926.79,1926.79,1924.54,1925.69,832006.0
1742110740,1925.71,1926.84,1925.69,1926.02,672564.0
1742110800,1926.0,1926.85,1925.83,1926.53,353138.0
1742110860,1926.48,1927.4,1926.43,1927.23,157604.0
1742110920,1927.22,1927.32,1926.77,1926.92,674420.0
1742110980,1926.92,1927.25,1926.92,1927.18,130088.0
1742111040,1927.12,1927.12,1926.3,1926.82,247388.0
1742111100,1926.82,1927.1,1926.16,1926.16,225788.0
1742111160,1926.16,1926.19,1925.76,1926.12,429236.0
1742111220,1926.12,1926.17,1925.62,1925.62,321114.0
1742111280,1925.62,1925.62,1924.58,1924.58,402568.0
1742111340,1924.6,1925.08,1924.56,1924.61,111736.0
1742111400,1924.61,1924.72,1924.13,1924.27,326282.0
1742111460,1924.26,1924.73,1923.74,1924.71,443674.0
1742111520,1924.73,1925.71,1923.74,1925.7,742114.0
1742111580,1925.61,1926.36,1925.41,1926.23,169290.0
1742111640,1926.12,1926.12,1925.7,1925.71,319666.0
1742111700,1925.7,1925.71,1925.5,1925.62,141662.0
1742111760,1925.62,1925.99,1925.62,1925.67,277026.0
1742111820,1925.68,1925.81,1925.24,1925.24,107416.0
1742111880,1925.31,1925.31,1924.58,1924.81,3799054.0
1742111940,1924.8,1925.0,1924.65,1924.99,397540.0
1742112000,1925.0,1925.38,1924.88,1924.89,344326.0
1742112060,1924.88,1925.79,1924.17,1925.67,556382.0
1742112120,1925.69,1926.19,1925.51,1925.62,320062.0
1742112180,1925.6,1926.05,1925.44,1926.04,93004.0
1742112240,1926.05,1926.09,1924.2,1924.26,176132.0
1742112300,1924.21,1924.21,1923.81,1924.04,212038.0
1742112360,1924.05,1924.06,1923.06,1924.04,371302.0
1742112420,1924.05,1924.05,1922.74,1922.98,558306.0
1742112480,1922.98,1924.03,1922.98,1923.79,373790.0
1742112540,1923.79,1923.83,1922.67,1922.76,364312.0
1742112600,1922.78,1922.85,1922.32,1922.84,267974.0
1742112660,1922.84,1922.85,1922.17,1922.18,349008.0
1742112720,1922.19,1924.92,1920.53,1920.84,2265176.0
1742112780,1920.85,1921.87,1920.84,1921.39,763844.0
1742112840,1921.26,1922.26,1920.84,1922.21,1017484.0
1742112900,1922.21,1922.21,1920.42,1920.42,662150.0
1742112960,1920.42,1920.51,1920.01,1920.02,1186790.0
1742113020,1920.01,1920.19,1918.77,1919.32,2311940.0
1742113080,1919.4,1919.4,1917.26,1918.7,2524174.0
1742113140,1918.7,1919.49,1918.38,1919.01,664440.0
1742113200,1919.08,1920.11,1918.58,1919.92,608034.0
1742113260,1919.91,1920.32,1919.21,1919.99,3832906.0
1742113320,1919.99,1920.2,1919.62,1920.01,491316.0
1742113380,1920.08,1920.21,1919.4,1919.4,491974.0
1742113440,1919.4,1919.45,1918.65,1919.0,445292.0
1742113500,1919.0,1919.13,1918.65,1919.11,292658.0
1742113560,1919.12,1919.39,1918.64,1919.02,182038.0
1742113620,1919.02,1919.79,1918.63,1919.78,398154.0
1742113680,1919.79,1919.79,1919.15,1919.53,171886.0
1742113740,1919.53,1919.53,1919.19,1919.31,140680.0
1742113800,1919.29,1919.6,1919.19,1919.59,260148.0
1742113860,1919.85,1920.87,1919.78,1920.39,1027848.0
1742113920,1920.39,1920.57,1920.09,1920.57,208234.0
1742113980,1920.54,1921.23,1920.54,1920.86,250300.0
1742114040,1920.86,1921.67,1920.86,1921.67,530864.0
1742114100,1921.67,1922.14,1921.1,1922.09,874898.0
1742114160,1921.94,1921.97,1920.4,1920.99,288446.0
1742114220,1921.0,1921.01,1920.29,1920.32,364838.0
1742114280,1920.31,1921.07,1920.29,1920.69,180542.0
1742114340,1920.68,1920.89,1920.25,1920.26,243954.0
1742114400,1920.27,1920.27,1919.06,1919.19,339372.0
1742114460,1919.19,1919.76,1918.03,1919.51,642512.0
1742114520,1919.51,1919.65,1919.15,1919.65,170750.0
1742114580,1919.63,1919.72,1919.2,1919.55,349084.0
1742114640,1919.55,1920.28,1919.11,1919.79,1189756.0
1742114700,1919.81,1920.29,1919.29,1920.28,258558.0
1742114760,1920.28,1920.48,1919.77,1920.47,312628.0
1742114820,1920.47,1921.04,1920.37,1920.55,183026.0
1742114880,1920.52,1921.27,1920.52,1921.19,567324.0
1742114940,1921.19,1921.58,1921.19,1921.28,226088.0
1742115000,1921.28,1922.26,1921.0,1922.24,409932.0
1742115060,1922.23,1922.24,1921.7,1922.0,231256.0
1742115120,1921.99,1922.06,1921.0,1921.07,153394.0
1742115180,1921.06,1922.12,1921.0,1921.91,277448.0
1742115240,1921.97,1921.97,1921.4,1921.89,132852.0
1742115300,1921.87,1922.31,1921.79,1922.09,137842.0
1742115360,1922.1,1922.73,1922.08,1922.73,182150.0
1742115420,1922.72,1922.73,1921.8,1921.8,461540.0
1742115480,1921.86,1922.12,1921.6,1922.07,200948.0
1742115540,1922.08,1922.59,1921.63,1921.68,375420.0
1742115600,1921.69,1922.0,1921.67,1921.99,190990.0
1742115660,1921.99,1922.2,1920.41,1920.42,459020.0
1742115720,1920.42,1920.68,1920.08,1920.08,330844.0
1742115780,1920.09,1920.19,1919.68,1919.91,324732.0
1742115840,1919.91,1920.06,1919.79,1919.79,273028.0
1742115900,1919.8,1919.92,1919.55,1919.61,339682.0
1742115960,1919.6,1920.0,1918.29,1918.3,573038.0
1742116020,1918.29,1919.03,1917.61,1919.03,1061710.0
1742116080,1919.09,1919.17,1918.52,1918.52,766884.0
1742116140,1918.53,1919.37,1918.52,1918.61,378146.0
1742116200,1918.61,1918.62,1917.53,1917.92,815302.0
1742116260,1917.93,1918.25,1917.89,1918.1,334452.0
1742116320,1918.09,1918.24,1917.69,1918.23,478060.0
1742116380,1918.23,1919.29,1918.23,1919.27,240194.0
1742116440,1919.37,1919.62,1919.11,1919.42,145780.0
1742116500,1919.43,1919.68,1918.85,1919.0,248402.0
1742116560,1918.99,1919.86,1918.99,1919.8,193894.0
1742116620,1919.8,1920.99,1919.09,1920.98,415414.0
1742116680,1920.99,1921.19,1920.08,1920.1,669658.0
1742116740,1920.08,1920.1,1917.71,1917.73,441152.0
1742116800,1917.74,1918.14,1916.46,1917.71,1263008.0
1742116860,1917.68,1918.29,1917.47,1918.29,697902.0
1742116920,1918.24,1918.45,1918.0,1918.45,258224.0
1742116980,1918.45,1918.97,1918.15,1918.33,361810.0
1742117040,1918.33,1919.37,1918.15,1919.36,562680.0
1742117100,1919.36,1919.37,1918.16,1918.44,220722.0
1742117160,1918.46,1918.46,1916.65,1917.85,819448.0
1742117220,1917.86,1917.86,1910.76,1913.15,10192688.0
1742117280,1913.14,1915.0,1912.18,1914.86,2831724.0
1742117340,1914.92,1915.53,1914.65,1915.43,603026.0
1742117400,1915.46,1916.49,1914.93,1916.47,884678.0
1742117460,1916.42,1916.42,1915.05,1915.99,680628.0
1742117520,1916.05,1916.32,1914.51,1914.79,632454.0
1742117580,1914.77,1915.12,1913.19,1914.97,588930.0
1742117640,1914.97,1915.68,1914.38,1915.23,569848.0
1742117700,1915.22,1915.6,1913.48,1913.48,436398.0
1742117760,1913.46,1914.22,1913.08,1913.13,837122.0
1742117820,1913.14,1913.14,1911.99,1912.74,727740.0
1742117880,1912.73,1912.74,1906.66,1908.99,7070098.0
1742117940,1908.99,1910.55,1907.56,1910.11,3171996.0
1742118000,1910.11,1910.11,1907.84,1908.92,1264754.0
1742118060,1909.05,1909.05,1906.93,1908.44,1283590.0
1742118120,1908.4,1908.4,1905.44,1906.51,2900310.0
1742118180,1906.51,1907.8,1905.19,1905.89,1865208.0
1742118240,1906.03,1907.05,1904.1,1905.92,3464654.0
1742118300,1905.94,1907.57,1905.94,1907.57,1546570.0
1742118360,1907.5,1908.22,1907.36,1907.65,1653990.0
1742118420,1907.65,1908.98,1906.84,1908.96,1720112.0
1742118480,1908.95,1909.76,1908.49,1908.72,1543230.0
1742118540,1908.72,1909.48,1908.51,1909.28,812898.0
1742118600,1909.28,1909.47,1907.01,1907.41,798076.0
1742118660,1907.46,1908.8,1907.07,1908.8,400028.0
1742118720,1908.93,1909.31,1908.19,1908.35,611624.0
1742118780,1908.36,1909.0,1908.19,1908.53,363936.0
1742118840,1908.44,1908.63,1907.51,1908.0,518618.0
1742118900,1907.99,1908.0,1906.57,1906.57,558480.0
1742118960,1906.64,1907.85,1906.35,1907.77,822446.0
1742119020,1907.78,1909.22,1907.59,1908.66,612310.0
1742119080,1908.66,1908.67,1906.0,1906.2,827866.0
1742119140,1906.21,1906.99,1905.68,1906.99,719192.0
1742119200,1906.99,1906.99,1905.49,1905.49,874218.0
1742119260,1905.49,1906.96,1905.49,1906.93,804296.0
1742119320,1906.93,1908.99,1906.41,1908.32,956016.0
1742119380,1908.25,1910.57,1907.94,1910.4,1104298.0
1742119440,1910.39,1910.55,1909.82,1910.01,593582.0
1742119500,1910.01,1910.78,1909.38,1910.57,664134.0
1742119560,1910.57,1910.82,1909.39,1910.47,498972.0
1742119620,1910.41,1910.47,1909.28,1909.83,373762.0
1742119680,1909.83,1911.57,1909.62,1911.57,450464.0
1742119740,1911.63,1912.47,1911.34,1912.14,891870.0
1742119800,1912.08,1912.76,1911.7,1912.2,1110594.0
1742119860,1912.2,1912.75,1911.18,1912.29,972906.0
1742119920,1912.28,1912.28,1910.71,1911.18,609464.0
1742119980,1911.14,1911.14,1910.56,1910.69,202514.0
1742120040,1910.67,1912.49,1910.5,1912.2,520544.0
1742120100,1912.15,1912.19,1909.98,1910.04,422012.0
1742120160,1910.11,1911.32,1910.11,1910.2,335184.0
1742120220,1910.14,1910.43,1909.17,1910.01,437048.0
1742120280,1910.14,1910.73,1909.88,1909.88,255426.0
1742120340,1909.89,1910.62,1909.63,1910.45,325596.0
1742120400,1910.45,1910.46,1909.0,1909.0,491370.0
1742120460,1908.72,1908.99,1907.74,1907.91,462630.0
1742120520,1907.62,1908.9,1907.61,1908.5,533550.0
1742120580,1908.49,1908.5,1907.19,1907.19,350902.0
1742120640,1907.19,1907.57,1905.74,1905.93,1068738.0
1742120700,1905.93,1906.05,1902.88,1905.01,4869702.0
1742120760,1904.96,1904.96,1902.97,1904.26,1485668.0
1742120820,1904.19,1905.76,1903.47,1905.76,919174.0
1742120880,1905.82,1906.34,1905.16,1905.38,761442.0
1742120940,1905.43,1906.52,1905.43,1905.88,281534.0
1742121000,1905.89,1906.56,1905.61,1906.31,495042.0
1742121060,1906.41,1906.41,1904.29,1904.77,1064316.0
1742121120,1904.76,1906.63,1904.5,1906.62,620106.0
1742121180,1906.58,1906.99,1906.01,1906.62,595818.0
1742121240,1906.58,1906.58,1905.68,1906.18,557166.0
1742121300,1906.19,1907.0,1906.18,1906.96,411188.0
1742121360,1906.98,1907.7,1905.01,1905.93,383926.0
1742121420,1905.93,1907.0,1905.44,1906.51,310842.0
1742121480,1906.5,1907.31,1905.9,1907.29,1752974.0
1742121540,1907.3,1908.19,1906.39,1907.8,2213258.0
1742121600,1907.8,1908.71,1907.2,1908.71,581016.0
1742121660,1908.66,1908.66,1906.84,1907.2,223350.0
1742121720,1907.21,1907.65,1906.6,1907.65,472078.0
1742121780,1907.78,1908.0,1907.03,1907.52,321202.0
1742121840,1907.51,1908.17,1907.09,1908.17,254106.0
1742121900,1907.96,1907.96,1907.05,1907.05,353314.0
1742121960,1907.07,1907.59,1906.94,1907.09,359482.0
1742122020,1907.09,1908.3,1906.85,1908.04,720262.0
1742122080,1908.06,1908.06,1907.0,1907.2,141316.0
1742122140,1907.2,1907.2,1906.14,1906.59,230072.0
1742122200,1906.59,1906.72,1905.82,1905.99,1075168.0
1742122260,1905.99,1906.12,1904.38,1904.38,416300.0
1742122320,1904.41,1905.2,1904.01,1905.13,1070576.0
1742122380,1905.05,1906.57,1904.48,1906.51,327292.0
1742122440,1906.51,1907.06,1905.61,1905.61,329674.0
1742122500,1905.61,1906.04,1905.19,1905.73,717196.0
1742122560,1905.74,1906.26,1904.76,1904.82,251682.0
1742122620,1904.83,1904.83,1904.48,1904.59,296430.0
1742122680,1904.37,1904.55,1903.84,1904.26,520154.0
1742122740,1904.23,1904.65,1904.07,1904.61,316900.0
1742122800,1904.55,1904.61,1902.61,1902.61,1178436.0
1742122860,1902.61,1903.07,1901.16,1902.95,3972890.0
1742122920,1902.95,1903.57,1896.4,1897.26,8052008.0
1742122980,1897.24,1898.9,1896.68,1898.35,6018982.0
1742123040,1898.39,1898.72,1895.24,1895.24,1422604.0
1742123100,1895.31,1896.59,1894.52,1896.48,4949842.0
1742123160,1896.47,1896.66,1887.71,1888.57,15843584.0
1742123220,1888.54,1891.26,1888.15,1889.9,5015522.0
1742123280,1889.89,1891.53,1888.93,1891.41,2374668.0
1742123340,1891.48,1895.23,1891.16,1894.15,5162258.0
1742123400,1894.14,1894.14,1890.97,1892.08,3007344.0
1742123460,1891.7,1892.78,1890.33,1890.55,1748962.0
1742123520,1890.55,1892.11,1888.57,1891.51,2177026.0
1742123580,1891.51,1891.51,1888.41,1890.51,1778274.0
1742123640,1890.83,1893.16,1890.56,1892.76,1197688.0
1742123700,1892.74,1892.74,1890.01,1890.86,899198.0
1742123760,1890.85,1892.39,1889.66,1890.65,2174674.0
1742123820,1890.51,1890.55,1868.66,1873.11,24138790.0
1742123880,1873.11,1881.62,1868.66,1878.92,21452998.0
1742123940,1879.08,1885.84,1878.89,1885.72,8002654.0
1742124000,1885.71,1885.72,1876.68,1878.12,5498562.0
1742124060,1878.14,1879.47,1876.84,1877.56,2488574.0
1742124120,1877.47,1879.6,1876.51,1877.97,2451202.0
1742124180,1877.97,1879.24,1876.11,1879.01,2089670.0
1742124240,1879.14,1881.04,1878.22,1880.95,1410328.0
1742124300,1881.0,1881.74,1879.68,1880.18,2024926.0
1742124360,1880.14,1882.39,1878.74,1879.55,3800828.0
1742124420,1879.51,1880.72,1878.91,1879.09,1228386.0
1742124480,1879.16,1879.31,1877.77,1878.09,1411704.0
1742124540,1878.15,1880.31,1878.09,1879.91,1257650.0
1742124600,1879.97,1879.97,1876.29,1879.39,1948886.0
1742124660,1879.38,1879.38,1877.0,1877.43,810114.0
1742124720,1877.39,1877.39,1872.65,1872.91,3796176.0
1742124780,1873.02,1875.61,1872.91,1873.86,1608378.0
1742124840,1873.76,1876.74,1873.61,1875.95,1278372.0
1742124900,1876.03,1876.1,1873.99,1873.99,1166198.0
1742124960,1873.99,1875.78,1873.01,1873.01,1343816.0
1742125020,1872.74,1873.2,1870.88,1872.39,2525022.0
1742125080,1872.35,1873.89,1872.35,1873.17,1273778.0
1742125140,1873.2,1873.53,1868.16,1872.8,3801142.0
1742125200,1872.75,1873.07,1870.92,1871.43,1432924.0
1742125260,1871.43,1872.84,1869.9,1870.53,2016006.0
1742125320,1870.91,1871.31,1867.93,1869.23,4008088.0
1742125380,1869.22,1872.07,1869.22,1870.66,2318902.0
1742125440,1870.95,1872.55,1870.56,1870.56,1215706.0
1742125500,1870.27,1870.27,1865.99,1866.85,5925522.0
1742125560,1866.82,1869.36,1865.95,1869.36,3041188.0
1742125620,1869.54,1873.69,1869.36,1873.51,5810302.0
1742125680,1873.29,1873.8,1872.24,1873.01,2950808.0
1742125740,1872.62,1872.92,1871.39,1871.74,1167482.0
1742125800,1871.74,1871.75,1869.17,1869.17,2025304.0
1742125860,1869.14,1870.03,1868.49,1869.08,3085466.0
1742125920,1869.16,1870.0,1867.64,1867.89,3579538.0
1742125980,1867.89,1871.02,1867.45,1870.7,3829978.0
1742126040,1870.7,1871.73,1869.99,1870.46,2482160.0
1742126100,1870.46,1870.99,1869.67,1870.99,653670.0
1742126160,1871.18,1872.8,1870.76,1871.96,1236048.0
1742126220,1871.51,1873.65,1870.87,1873.03,1562318.0
1742126280,1872.98,1873.38,1872.07,1873.01,925182.0
1742126340,1872.95,1873.18,1872.57,1872.61,846676.0
1742126400,1872.63,1874.99,1872.22,1874.84,4014082.0
1742126460,1874.72,1876.78,1873.59,1876.45,3351762.0
1742126520,1876.45,1876.55,1874.49,1875.3,1789688.0
1742126580,1875.3,1875.68,1873.73,1875.42,899636.0
1742126640,1875.36,1877.05,1875.11,1877.05,1672518.0
1742126700,1877.12,1880.38,1876.56,1879.78,5167378.0
1742126760,1879.68,1879.71,1877.2,1877.71,3324578.0
1742126820,1877.78,1878.89,1877.16,1878.78,1320036.0
1742126880,1878.65,1879.82,1878.61,1879.75,1017912.0
1742126940,1879.7,1880.39,1879.1,1879.11,2365966.0
1742127000,1879.11,1879.11,1877.25,1877.45,1707316.0
1742127060,1877.45,1878.19,1876.65,1876.65,1524298.0
1742127120,1876.66,1876.84,1875.5,1875.77,899272.0
1742127180,1875.78,1878.18,1875.47,1877.53,640638.0
1742127240,1877.53,1879.29,1876.79,1878.74,529430.0
1742127300,1878.74,1879.52,1876.72,1876.72,615958.0
1742127360,1876.72,1876.72,1873.86,1874.87,1565068.0
1742127420,1874.86,1875.62,1873.24,1873.51,857980.0
1742127480,1873.65,1877.04,1873.65,1876.5,1027630.0
1742127540,1876.49,1876.9,1874.16,1874.43,974514.0
1742127600,1874.44,1875.67,1874.38,1875.62,605872.0
1742127660,1875.81,1876.58,1874.28,1874.82,542730.0
1742127720,1874.77,1875.66,1874.0,1875.38,915320.0
1742127780,1875.38,1876.99,1875.38,1876.89,485652.0
1742127840,1876.89,1878.14,1876.69,1877.43,449024.0
1742127900,1877.48,1877.48,1876.81,1877.12,370636.0
1742127960,1877.12,1879.09,1876.94,1878.86,718696.0
1742128020,1878.86,1880.88,1878.86,1880.66,1725104.0
1742128080,1880.66,1887.51,1880.28,1886.22,7947560.0
1742128140,1886.27,1888.22,1885.76,1888.11,3797738.0
1742128200,1888.13,1888.13,1883.61,1884.09,2043856.0
1742128260,1884.13,1886.22,1883.71,1883.72,1994654.0
1742128320,1883.85,1884.27,1882.84,1883.89,1115900.0
1742128380,1883.88,1883.93,1883.22,1883.32,407984.0
1742128440,1883.39,1884.66,1882.78,1883.79,659400.0
1742128500,1883.8,1884.09,1882.89,1883.79,436170.0
1742128560,1883.8,1884.09,1883.11,1883.32,577500.0
1742128620,1883.27,1883.99,1882.32,1882.32,671392.0
1742128680,1882.27,1882.35,1881.42,1881.51,657010.0
1742128740,1881.51,1882.05,1881.0,1881.28,531612.0
1742128800,1881.36,1882.8,1881.17,1882.8,403506.0
1742128860,1883.14,1883.59,1881.22,1881.22,721400.0
1742128920,1881.28,1882.12,1880.78,1881.64,542692.0
1742128980,1881.64,1881.65,1880.51,1881.65,463528.0
1742129040,1881.8,1882.74,1881.51,1882.74,1310566.0
1742129100,1882.74,1883.94,1882.74,1883.75,489668.0
1742129160,1883.73,1883.73,1882.26,1882.7,404768.0
1742129220,1882.7,1882.7,1880.64,1880.64,552060.0
1742129280,1880.7,1880.7,1879.8,1880.68,582530.0
1742129340,1880.69,1882.35,1880.67,1882.01,362382.0
1742129400,1882.05,1882.22,1879.76,1879.83,639912.0
1742129460,1879.82,1880.92,1878.41,1880.91,1419508.0
1742129520,1880.92,1880.97,1879.28,1879.93,353652.0
1742129580,1880.04,1881.04,1879.91,1881.03,163590.0
1742129640,1881.03,1881.03,1878.47,1879.8,651966.0
1742129700,1879.82,1879.92,1878.99,1879.84,242296.0
1742129760,1879.83,1882.35,1879.83,1882.05,486914.0
1742129820,1882.05,1883.39,1881.71,1882.95,664100.0
1742129880,1882.83,1882.83,1881.27,1881.28,407316.0
1742129940,1881.27,1881.31,1879.81,1879.88,457822.0
1742130000,1879.87,1879.99,1878.56,1879.99,1330310.0
1742130060,1879.93,1880.89,1879.91,1880.62,501978.0
1742130120,1880.61,1881.65,1880.41,1881.65,716832.0
1742130180,1881.65,1882.12,1881.19,1882.08,614182.0
1742130240,1882.09,1885.99,1881.67,1883.46,3576226.0
1742130300,1883.25,1883.34,1881.71,1883.34,854680.0
1742130360,1883.33,1884.46,1883.1,1883.8,652436.0
1742130420,1883.8,1885.67,1883.8,1884.32,1135722.0
1742130480,1884.32,1893.05,1884.32,1893.05,8460330.0
1742130540,1892.99,1893.78,1889.3,1891.2,4427702.0
1742130600,1891.14,1891.19,1888.74,1888.94,981190.0
1742130660,1888.94,1888.99,1888.01,1888.8,1003014.0
1742130720,1888.79,1890.0,1888.54,1889.83,1642974.0
1742130780,1889.82,1890.59,1888.09,1888.23,842906.0
1742130840,1888.24,1889.27,1887.98,1888.28,420760.0
1742130900,1888.22,1888.28,1886.51,1887.61,628286.0
1742130960,1887.61,1889.17,1887.41,1887.46,649844.0
1742131020,1887.28,1887.28,1885.26,1885.48,956676.0
1742131080,1885.47,1886.68,1884.74,1886.05,1399894.0
1742131140,1886.05,1886.66,1885.28,1886.24,509412.0
1742131200,1886.25,1887.34,1885.16,1886.99,546954.0
1742131260,1887.0,1887.0,1885.77,1886.07,648130.0
1742131320,1886.07,1886.52,1884.12,1884.53,1769632.0
1742131380,1884.53,1884.8,1882.43,1882.95,1308158.0
1742131440,1882.96,1884.03,1882.95,1883.25,318746.0
1742131500,1883.25,1884.9,1883.01,1884.64,915258.0
1742131560,1884.71,1885.38,1884.61,1885.01,281088.0
1742131620,1885.07,1886.49,1884.28,1886.14,1059994.0
1742131680,1886.13,1887.66,1886.13,1887.43,442526.0
1742131740,1887.42,1887.43,1886.2,1887.11,518566.0
1742131800,1887.12,1887.99,1886.76,1886.76,310784.0
1742131860,1886.76,1886.76,1885.81,1886.14,315498.0
1742131920,1886.15,1887.12,1884.73,1887.12,611652.0
1742131980,1887.38,1888.71,1887.38,1888.32,540892.0
1742132040,1888.38,1890.15,1887.89,1889.74,873116.0
1742132100,1889.83,1891.18,1889.53,1890.46,1507722.0
1742132160,1890.46,1890.59,1889.48,1889.49,1126870.0
1742132220,1889.49,1891.26,1889.49,1891.25,665124.0
1742132280,1891.26,1891.26,1889.15,1889.66,524138.0
1742132340,1889.66,1889.91,1888.92,1888.96,409670.0
1742132400,1889.0,1889.0,1886.67,1887.6,1093420.0
1742132460,1887.6,1887.85,1886.67,1887.2,419532.0
1742132520,1887.25,1887.78,1884.86,1884.86,794940.0
1742132580,1884.82,1885.16,1882.47,1882.53,1658044.0
1742132640,1882.52,1883.89,1881.82,1883.8,1244596.0
1742132700,1883.89,1884.41,1880.66,1881.5,1540242.0
1742132760,1881.44,1882.97,1880.68,1882.96,731062.0
1742132820,1882.72,1882.72,1879.69,1880.92,1155148.0
1742132880,1880.91,1880.91,1875.49,1877.5,4207688.0
1742132940,1877.53,1878.65,1876.77,1877.89,1311800.0
1742133000,1877.83,1879.78,1877.29,1878.52,1270780.0
1742133060,1878.53,1881.83,1876.7,1881.83,2298926.0
1742133120,1881.99,1882.07,1880.35,1881.72,1722384.0
1742133180,1881.57,1881.73,1879.43,1879.43,1172388.0
1742133240,1879.38,1879.38,1875.95,1876.36,1997046.0
1742133300,1876.36,1876.89,1872.82,1876.01,3894434.0
1742133360,1876.07,1877.0,1875.34,1876.99,1083292.0
1742133420,1876.98,1879.01,1876.98,1879.01,1089334.0
1742133480,1879.01,1879.62,1878.19,1878.95,655744.0
1742133540,1878.94,1879.39,1878.44,1878.68,493550.0
1742133600,1878.46,1880.59,1878.18,1880.4,1122352.0
1742133660,1880.06,1882.76,1879.81,1882.76,1395064.0
1742133720,1882.69,1882.7,1880.9,1882.16,768128.0
1742133780,1882.18,1885.57,1881.62,1885.57,1544966.0
1742133840,1885.3,1886.67,1884.56,1884.56,1278426.0
1742133900,1884.38,1884.72,1882.49,1884.38,1417634.0
1742133960,1884.44,1885.0,1884.16,1884.99,306984.0
1742134020,1884.99,1885.45,1884.32,1884.8,617898.0
1742134080,1884.75,1884.75,1882.79,1882.81,447510.0
1742134140,1882.81,1883.65,1882.55,1882.98,414060.0
1742134200,1882.78,1883.84,1881.53,1881.88,559892.0
1742134260,1881.88,1883.89,1881.1,1883.57,580336.0
1742134320,1883.73,1883.86,1881.2,1881.3,321626.0
1742134380,1881.31,1882.89,1881.05,1882.03,293162.0
1742134440,1882.04,1882.62,1880.49,1880.53,1069570.0
1742134500,1880.6,1881.65,1880.22,1881.16,447870.0
1742134560,1881.15,1881.16,1878.81,1879.9,1026694.0
1742134620,1879.89,1880.63,1878.43,1880.39,473254.0
1742134680,1880.69,1883.55,1880.38,1883.22,455882.0
1742134740,1883.15,1883.82,1882.83,1883.68,466872.0
1742134800,1883.62,1885.27,1883.3,1884.6,1600956.0
1742134860,1884.58,1885.32,1883.67,1884.98,377598.0
1742134920,1885.0,1885.86,1884.31,1885.65,329842.0
1742134980,1885.64,1887.11,1885.22,1887.08,988924.0
1742135040,1886.92,1886.92,1885.83,1886.45,731156.0
1742135100,1886.22,1886.64,1886.15,1886.38,484908.0
1742135160,1886.39,1886.61,1885.01,1886.61,391204.0
1742135220,1886.47,1887.26,1886.08,1886.37,384630.0
1742135280,1886.36,1886.36,1885.35,1885.36,496844.0
1742135340,1885.43,1886.75,1885.35,1886.21,278292.0
1742135400,1886.15,1886.75,1885.01,1885.82,473360.0
1742135460,1885.86,1885.86,1884.55,1884.92,343944.0
1742135520,1884.94,1885.06,1882.38,1882.39,584428.0
1742135580,1882.38,1882.39,1880.36,1882.25,1511016.0
1742135640,1882.25,1884.24,1881.97,1883.55,678670.0
1742135700,1883.55,1884.26,1883.18,1884.0,507472.0
1742135760,1883.84,1884.57,1883.04,1884.49,500046.0
1742135820,1884.54,1887.64,1884.31,1887.59,1135596.0
1742135880,1887.64,1888.26,1887.51,1888.1,1227574.0
1742135940,1888.07,1888.26,1887.29,1887.61,605330.0
1742136000,1887.74,1887.87,1886.91,1887.54,387378.0
1742136060,1887.73,1888.26,1887.51,1887.77,462542.0
1742136120,1887.77,1889.26,1887.27,1889.16,1178716.0
1742136180,1889.12,1889.56,1888.11,1888.41,846710.0
1742136240,1888.53,1888.53,1886.86,1887.12,351708.0
1742136300,1887.12,1887.99,1886.47,1887.72,738798.0
1742136360,1887.81,1888.28,1886.15,1886.39,397774.0
1742136420,1886.39,1886.88,1885.51,1885.68,478544.0
1742136480,1885.68,1886.14,1885.2,1885.2,331130.0
1742136540,1885.17,1888.82,1885.17,1888.5,760276.0
1742136600,1888.66,1892.45,1888.66,1891.91,2638154.0
1742136660,1892.12,1892.44,1890.01,1890.71,1504286.0
1742136720,1890.78,1890.9,1889.62,1889.95,432614.0
1742136780,1889.95,1891.32,1889.61,1891.11,703488.0
1742136840,1891.19,1891.25,1890.04,1891.07,237424.0
1742136900,1891.07,1891.24,1889.8,1890.41,376236.0
1742136960,1890.37,1895.25,1890.08,1894.34,5373302.0
1742137020,1894.79,1895.26,1893.37,1894.07,1260722.0
1742137080,1894.07,1894.49,1893.01,1894.34,816180.0
1742137140,1894.34,1896.42,1894.34,1895.88,2711918.0
1742137200,1895.62,1895.92,1893.07,1893.28,1525856.0
1742137260,1893.29,1893.33,1892.08,1892.39,794292.0
1742137320,1892.39,1892.75,1891.3,1892.05,1327696.0
1742137380,1892.05,1897.69,1891.91,1897.4,2143182.0
1742137440,1897.42,1897.42,1894.07,1894.09,1259556.0
1742137500,1894.35,1894.35,1891.64,1892.28,1395898.0
1742137560,1892.26,1892.78,1891.2,1892.48,908060.0
1742137620,1892.48,1894.74,1892.48,1892.84,693800.0
1742137680,1892.83,1893.14,1891.22,1891.46,345062.0
1742137740,1891.46,1892.74,1891.22,1892.31,433962.0
1742137800,1892.31,1892.72,1891.58,1891.89,299308.0
1742137860,1891.89,1891.9,1890.36,1891.18,391600.0
1742137920,1891.14,1892.61,1891.06,1892.16,534442.0
1742137980,1892.15,1892.39,1891.0,1891.01,172216.0
1742138040,1891.42,1892.24,1890.61,1890.61,486940.0
1742138100,1890.61,1891.61,1889.31,1889.66,865846.0
1742138160,1889.65,1890.0,1888.39,1888.93,983102.0
1742138220,1888.94,1890.72,1888.93,1889.56,671508.0
1742138280,1889.55,1890.44,1889.05,1890.03,559714.0
1742138340,1890.08,1891.71,1890.08,1890.8,381612.0
1742138400,1890.8,1890.8,1889.01,1889.01,277104.0
1742138460,1888.96,1889.95,1887.74,1889.84,625914.0
1742138520,1889.91,1890.9,1889.75,1890.89,650830.0
1742138580,1890.89,1891.76,1890.88,1891.68,289632.0
1742138640,1891.68,1891.68,1889.84,1889.84,240530.0
1742138700,1889.81,1890.76,1889.22,1890.76,223244.0
1742138760,1890.76,1890.76,1889.01,1889.34,292176.0
1742138820,1889.33,1890.01,1889.01,1889.78,210354.0
1742138880,1889.93,1890.76,1889.0,1889.01,162198.0
1742138940,1889.02,1890.0,1889.0,1889.34,101306.0
1742139000,1889.34,1889.76,1888.22,1889.76,419894.0
1742139060,1889.75,1890.22,1888.05,1888.05,266270.0
1742139120,1888.11,1890.24,1886.87,1889.82,769314.0
1742139180,1889.88,1892.76,1889.8,1892.45,760042.0
1742139240,1892.45,1894.2,1892.45,1894.2,573350.0
1742139300,1893.79,1894.26,1892.83,1894.25,664226.0
1742139360,1894.25,1895.12,1892.22,1892.22,1086186.0
1742139420,1892.22,1893.49,1892.1,1893.49,331578.0
1742139480,1893.49,1893.65,1891.68,1892.26,428508.0
1742139540,1892.28,1892.28,1890.51,1890.62,390650.0
1742139600,1890.58,1891.44,1890.28,1890.89,206194.0
1742139660,1890.89,1892.25,1890.47,1891.39,163188.0
1742139720,1891.38,1891.66,1890.52,1890.74,96110.0
1742139780,1890.8,1892.56,1890.51,1892.32,829352.0
1742139840,1892.32,1892.99,1892.15,1892.53,198954.0
1742139900,1892.53,1893.49,1892.01,1893.44,932134.0
1742139960,1893.43,1894.11,1893.43,1893.99,498262.0
1742140020,1893.99,1894.05,1892.44,1892.44,328732.0
1742140080,1892.45,1893.99,1892.44,1893.34,198144.0
1742140140,1893.34,1894.08,1892.83,1894.06,222074.0
1742140200,1894.04,1894.04,1892.86,1893.54,345244.0
1742140260,1893.66,1894.2,1893.22,1894.01,340062.0
1742140320,1894.0,1894.67,1893.0,1893.02,353318.0
1742140380,1892.99,1894.93,1892.83,1894.93,173478.0
1742140440,1894.93,1895.76,1894.52,1895.63,708986.0
1742140500,1895.6,1896.26,1895.32,1895.59,754930.0
1742140560,1895.63,1895.75,1894.84,1895.0,394122.0
1742140620,1895.0,1895.93,1894.68,1895.58,417462.0
1742140680,1895.6,1895.6,1894.4,1894.55,269146.0
1742140740,1894.55,1894.56,1893.83,1894.23,275972.0
1742140800,1894.22,1894.23,1892.65,1893.74,562828.0
1742140860,1893.69,1893.76,1892.52,1893.76,318996.0
1742140920,1893.75,1895.25,1893.75,1895.25,583416.0
1742140980,1895.25,1895.69,1894.59,1895.68,442584.0
1742141040,1895.68,1896.0,1895.0,1895.0,424504.0
1742141100,1895.0,1898.39,1895.0,1898.39,1913864.0
1742141160,1898.27,1899.45,1897.81,1899.03,1649724.0
1742141220,1899.33,1904.34,1898.25,1901.82,10219652.0
1742141280,1901.76,1918.0,1901.76,1916.74,13977784.0
1742141340,1916.71,1923.37,1910.48,1914.49,20596496.0
1742141400,1914.55,1915.69,1909.41,1911.62,6095740.0
1742141460,1911.62,1913.39,1906.84,1911.16,4974008.0
1742141520,1911.19,1912.76,1909.6,1910.09,4253372.0
1742141580,1910.05,1910.47,1907.29,1909.99,8535400.0
1742141640,1909.72,1911.1,1909.09,1909.76,1141828.0
1742141700,1909.91,1909.94,1906.24,1908.39,2627498.0
1742141760,1908.39,1916.76,1907.89,1912.29,6165462.0
1742141820,1912.45,1915.49,1912.21,1914.17,2203550.0
1742141880,1914.05,1917.06,1913.05,1913.2,2159144.0
1742141940,1913.2,1914.97,1909.34,1910.07,1669812.0
1742142000,1910.13,1911.3,1908.2,1908.89,3187842.0
1742142060,1909.22,1909.45,1907.23,1908.81,1638664.0
1742142120,1908.74,1909.24,1906.68,1906.74,2117860.0
1742142180,1907.12,1909.64,1907.12,1909.39,833562.0
1742142240,1909.45,1912.91,1909.45,1910.89,1996286.0
1742142300,1910.83,1911.15,1909.76,1910.39,828578.0
1742142360,1910.38,1911.54,1908.35,1910.16,912594.0
1742142420,1910.16,1911.24,1908.91,1910.91,547284.0
1742142480,1910.91,1912.95,1910.91,1912.21,868538.0
1742142540,1912.21,1913.2,1912.12,1912.34,1139512.0
1742142600,1912.35,1915.07,1912.34,1914.57,2694002.0
1742142660,1914.57,1915.0,1912.18,1912.53,1177138.0
1742142720,1912.36,1914.3,1909.7,1909.7,973788.0
1742142780,1909.7,1910.57,1907.45,1908.8,2752516.0
1742142840,1908.75,1909.3,1905.06,1905.79,2856760.0
1742142900,1905.84,1908.26,1905.64,1908.03,1409452.0
1742142960,1907.86,1910.75,1907.79,1910.59,697222.0
1742143020,1910.61,1911.7,1909.88,1910.94,846700.0
1742143080,1910.88,1911.59,1908.7,1909.63,640470.0
1742143140,1909.6,1910.49,1908.82,1909.73,427438.0
1742143200,1909.73,1911.26,1909.44,1910.4,277628.0
1742143260,1910.39,1914.14,1910.39,1913.84,1357688.0
1742143320,1913.84,1913.84,1912.0,1912.41,377310.0
1742143380,1912.48,1912.48,1910.49,1911.2,334404.0
1742143440,1911.2,1912.07,1910.25,1911.28,342930.0
1742143500,1911.27,1912.23,1910.62,1912.04,531162.0
1742143560,1912.01,1912.72,1910.19,1910.43,383268.0
1742143620,1910.38,1911.2,1908.84,1910.47,724748.0
1742143680,1910.5,1911.49,1909.01,1909.41,303524.0
1742143740,1909.36,1909.36,1907.66,1908.45,1042700.0
1742143800,1908.45,1908.84,1907.22,1908.05,1876194.0
1742143860,1908.05,1909.22,1908.04,1909.17,693926.0
1742143920,1909.16,1909.76,1908.45,1908.45,391228.0
1742143980,1908.44,1908.44,1905.58,1905.67,906326.0
1742144040,1905.69,1907.47,1905.24,1905.24,656854.0
1742144100,1905.39,1906.97,1903.9,1906.75,1572166.0
1742144160,1906.76,1907.62,1906.47,1906.9,641930.0
1742144220,1906.9,1907.84,1905.39,1905.45,335084.0
1742144280,1905.39,1906.07,1901.48,1903.86,3522400.0
1742144340,1903.9,1905.7,1903.74,1905.28,500358.0
1742144400,1905.36,1906.7,1905.05,1906.36,654856.0
1742144460,1906.32,1908.24,1906.25,1908.07,2010170.0
1742144520,1908.22,1909.26,1908.07,1908.22,1924476.0
1742144580,1908.21,1909.26,1907.51,1909.25,589494.0
1742144640,1909.26,1912.41,1909.25,1910.89,2239210.0
1742144700,1910.89,1912.45,1910.79,1911.49,887744.0
1742144760,1911.49,1912.76,1910.41,1910.42,728096.0
1742144820,1910.38,1913.2,1910.26,1913.1,617778.0
1742144880,1913.11,1913.99,1912.81,1913.84,797540.0
1742144940,1913.84,1915.75,1913.55,1914.74,3910954.0
1742145000,1914.67,1914.67,1911.28,1913.26,1513442.0
1742145060,1913.42,1913.76,1912.26,1913.24,851574.0
1742145120,1913.24,1913.31,1912.1,1912.78,248996.0
1742145180,1912.58,1914.26,1911.47,1913.14,608228.0
1742145240,1913.14,1914.18,1912.72,1913.59,1491512.0
1742145300,1913.59,1914.76,1913.2,1913.9,657724.0
1742145360,1913.85,1914.97,1913.0,1914.56,281756.0
1742145420,1914.54,1915.65,1913.94,1914.66,885248.0
1742145480,1914.66,1914.69,1911.52,1912.11,1200704.0
1742145540,1912.11,1913.18,1911.94,1912.99,443704.0
1742145600,1912.99,1912.99,1912.0,1912.0,374754.0
1742145660,1911.7,1912.09,1910.2,1911.99,716726.0
1742145720,1911.98,1912.06,1909.26,1909.26,920912.0
1742145780,1909.17,1909.76,1908.51,1909.41,664480.0
1742145840,1909.23,1910.26,1908.78,1910.26,311264.0
1742145900,1910.26,1910.59,1908.91,1909.64,463882.0
1742145960,1909.64,1909.64,1908.39,1909.06,406646.0
1742146020,1909.06,1909.06,1908.0,1908.02,426926.0
1742146080,1907.93,1907.93,1904.96,1906.25,4030184.0
1742146140,1906.26,1906.65,1905.48,1906.59,722346.0
1742146200,1906.59,1906.59,1903.04,1905.74,5267982.0
1742146260,1905.73,1906.75,1904.75,1906.75,1023958.0
1742146320,1906.74,1907.33,1906.0,1907.23,648680.0
1742146380,1906.97,1906.97,1904.32,1906.34,582064.0
1742146440,1906.31,1906.67,1905.01,1906.17,1454856.0
1742146500,1906.16,1908.75,1906.15,1908.1,1106784.0
1742146560,1908.05,1908.75,1907.61,1908.73,308506.0
1742146620,1908.74,1909.21,1907.92,1907.94,206266.0
1742146680,1907.93,1908.93,1907.74,1908.75,179666.0
1742146740,1908.74,1910.01,1908.36,1910.0,604378.0
1742146800,1910.0,1910.0,1908.24,1908.35,222044.0
1742146860,1908.31,1909.78,1908.2,1909.7,908368.0
1742146920,1909.76,1909.76,1908.11,1908.75,176790.0
1742146980,1908.74,1909.64,1908.68,1909.64,93116.0
1742147040,1909.64,1909.64,1907.94,1908.14,304202.0
1742147100,1908.19,1909.0,1907.85,1909.0,178766.0
1742147160,1908.99,1909.0,1906.33,1906.33,639900.0
1742147220,1906.35,1906.35,1903.36,1904.08,2379342.0
1742147280,1904.09,1904.71,1903.06,1904.64,349150.0
1742147340,1904.63,1905.76,1904.56,1905.76,521988.0
1742147400,1905.76,1908.21,1905.57,1907.93,587844.0
1742147460,1908.02,1908.76,1907.92,1908.71,340850.0
1742147520,1908.65,1908.76,1908.21,1908.75,311982.0
1742147580,1908.75,1908.76,1908.08,1908.7,195904.0
1742147640,1908.7,1908.7,1907.84,1908.39,204596.0
1742147700,1908.39,1909.25,1908.29,1909.16,320738.0
1742147760,1909.12,1909.72,1907.94,1908.26,369048.0
1742147820,1908.26,1909.76,1908.26,1909.65,743246.0
1742147880,1909.66,1909.66,1907.73,1908.0,512206.0
1742147940,1907.99,1909.54,1907.99,1909.33,185128.0
1742148000,1909.35,1909.76,1908.41,1909.68,309290.0
1742148060,1909.62,1909.62,1907.73,1907.74,492512.0
1742148120,1907.75,1908.89,1907.01,1907.36,333744.0
1742148180,1907.42,1908.14,1907.2,1907.41,149074.0
1742148240,1907.41,1907.5,1906.05,1906.64,370880.0
1742148300,1906.64,1907.3,1903.0,1903.0,1266018.0
1742148360,1903.01,1903.47,1898.11,1900.09,5342346.0
1742148420,1900.1,1900.75,1897.49,1900.43,4957394.0
1742148480,1900.48,1900.59,1897.24,1897.99,2193482.0
1742148540,1897.99,1899.82,1897.99,1899.27,1669078.0
1742148600,1899.24,1901.26,1898.31,1901.25,1216992.0
1742148660,1901.25,1902.18,1900.74,1902.18,1052362.0
1742148720,1902.18,1902.76,1900.83,1900.83,848690.0
1742148780,1901.01,1901.63,1900.84,1901.47,464356.0
1742148840,1901.47,1902.21,1901.06,1901.06,747360.0
1742148900,1900.79,1900.98,1899.34,1899.4,966402.0
1742148960,1899.38,1900.94,1899.38,1900.87,368544.0
1742149020,1900.87,1900.87,1899.72,1900.71,361648.0
1742149080,1900.73,1901.76,1899.74,1899.74,604802.0
1742149140,1899.75,1901.26,1899.2,1901.25,650420.0
1742149200,1901.26,1903.7,1901.09,1901.09,1290544.0
1742149260,1901.14,1902.28,1901.01,1901.34,253592.0
1742149320,1901.34,1901.76,1900.47,1900.99,336174.0
1742149380,1900.98,1902.64,1900.98,1901.7,1102204.0
1742149440,1901.7,1902.7,1901.42,1902.01,501492.0
1742149500,1902.02,1902.28,1900.46,1900.93,396784.0
1742149560,1901.31,1903.0,1901.31,1901.8,261118.0
1742149620,1901.8,1902.06,1901.54,1901.84,227772.0
1742149680,1901.98,1902.44,1901.69,1902.37,234662.0
1742149740,1902.36,1902.85,1902.16,1902.27,368552.0
1742149800,1902.25,1903.39,1902.03,1903.22,730852.0
1742149860,1903.22,1903.47,1901.32,1902.36,917300.0
1742149920,1902.36,1902.43,1899.82,1900.01,776340.0
1742149980,1900.01,1901.47,1899.0,1899.59,1430056.0
1742150040,1899.59,1899.9,1898.3,1898.49,488644.0
1742150100,1898.49,1899.02,1897.42,1897.43,446276.0
1742150160,1897.43,1898.01,1894.24,1896.09,3337642.0
1742150220,1896.09,1897.4,1895.39,1897.39,1075382.0
1742150280,1897.39,1898.59,1897.05,1897.52,478180.0
1742150340,1897.38,1898.43,1896.27,1896.76,271324.0
1742150400,1896.76,1897.6,1896.75,1897.59,192360.0
1742150460,1897.7,1898.64,1897.54,1898.26,280042.0
1742150520,1898.26,1898.33,1896.72,1896.81,197544.0
1742150580,1896.86,1898.26,1896.86,1897.54,377658.0
1742150640,1897.54,1898.24,1897.54,1897.75,197504.0
1742150700,1897.73,1897.75,1896.01,1896.02,258022.0
1742150760,1895.77,1895.86,1893.47,1894.42,1274176.0
1742150820,1894.42,1895.66,1893.78,1895.57,628908.0
1742150880,1895.57,1895.7,1892.38,1893.26,940950.0
1742150940,1893.26,1893.72,1891.7,1893.09,1148638.0
1742151000,1893.08,1895.16,1892.12,1892.25,957854.0
1742151060,1892.55,1893.06,1890.34,1893.05,1252798.0
1742151120,1893.12,1893.78,1892.82,1893.66,387398.0
1742151180,1893.72,1895.11,1893.31,1894.41,470470.0
1742151240,1894.33,1894.33,1892.71,1892.73,400992.0
1742151300,1892.72,1892.95,1891.79,1892.95,402968.0
1742151360,1892.95,1893.42,1892.3,1893.37,712650.0
1742151420,1893.37,1893.42,1892.72,1892.85,427774.0
1742151480,1892.85,1894.02,1892.85,1894.02,329764.0
1742151540,1894.0,1895.0,1893.95,1894.99,283874.0
1742151600,1894.95,1895.38,1894.15,1894.21,838196.0
1742151660,1894.19,1895.49,1894.04,1894.79,372620.0
1742151720,1894.78,1895.67,1893.39,1894.2,779732.0
1742151780,1894.2,1895.34,1893.05,1893.29,667000.0
1742151840,1893.28,1893.29,1891.64,1891.64,972736.0
1742151900,1891.39,1893.15,1891.19,1893.15,718906.0
1742151960,1893.14,1893.66,1893.04,1893.36,137506.0
1742152020,1893.36,1893.65,1891.56,1891.57,203694.0
1742152080,1891.56,1891.57,1888.83,1890.2,2237876.0
1742152140,1890.26,1890.97,1889.99,1890.22,554028.0
1742152200,1890.29,1891.19,1890.29,1890.9,367186.0
1742152260,1890.95,1890.95,1887.82,1888.7,818068.0
1742152320,1888.7,1890.08,1888.3,1888.5,597748.0
1742152380,1888.37,1889.07,1883.27,1883.65,4703360.0
1742152440,1883.65,1884.99,1880.44,1882.11,8456986.0
1742152500,1882.17,1882.64,1878.04,1878.63,5058144.0
1742152560,1878.89,1880.16,1868.93,1870.93,15505242.0
1742152620,1870.78,1871.7,1860.24,1870.04,21486906.0
1742152680,1870.03,1871.53,1866.62,1868.43,3945130.0
1742152740,1868.43,1873.22,1868.28,1870.51,2712210.0
1742152800,1870.58,1873.26,1869.81,1873.23,1919718.0
1742152860,1873.21,1873.23,1870.05,1871.47,1458254.0
1742152920,1871.47,1873.23,1869.01,1873.01,2111070.0
1742152980,1873.22,1875.7,1873.14,1874.26,1558082.0
1742153040,1874.21,1876.26,1873.45,1876.19,1470986.0
1742153100,1876.2,1878.09,1875.49,1878.09,2066306.0
1742153160,1878.09,1879.26,1877.38,1879.26,1479006.0
1742153220,1879.26,1879.7,1877.84,1878.46,1105812.0
1742153280,1878.46,1878.93,1876.68,1877.92,1170840.0
1742153340,1877.91,1878.13,1876.86,1877.4,622240.0
1742153400,1877.41,1878.79,1876.86,1877.5,1211528.0
1742153460,1877.4,1877.4,1873.02,1874.76,1555264.0
1742153520,1874.83,1876.21,1874.24,1875.24,983450.0
1742153580,1875.65,1876.25,1874.41,1874.68,525424.0
1742153640,1874.68,1874.89,1871.76,1873.8,1269876.0
1742153700,1873.99,1875.09,1871.31,1871.78,2382962.0
1742153760,1871.78,1874.01,1871.51,1873.94,732824.0
1742153820,1873.99,1875.55,1873.93,1875.55,387494.0
1742153880,1875.54,1875.55,1874.0,1875.06,729262.0
1742153940,1875.08,1876.75,1874.68,1876.14,306290.0
1742154000,1876.28,1877.76,1876.17,1876.56,719930.0
1742154060,1876.55,1877.76,1876.43,1877.49,540548.0
1742154120,1877.49,1878.75,1877.0,1877.74,841036.0
1742154180,1877.82,1878.45,1877.46,1878.11,433972.0
1742154240,1878.2,1878.74,1878.03,1878.25,306970.0
1742154300,1878.25,1880.25,1878.24,1878.62,1707424.0
1742154360,1878.72,1880.61,1878.72,1880.19,643480.0
1742154420,1880.19,1881.11,1878.6,1878.93,484804.0
1742154480,1878.93,1878.93,1876.77,1878.43,560982.0
1742154540,1878.52,1878.6,1876.97,1877.44,376544.0
1742154600,1877.44,1879.16,1877.41,1878.0,374022.0
1742154660,1877.99,1877.99,1876.42,1877.6,733180.0
1742154720,1877.65,1879.79,1877.59,1879.57,712188.0
1742154780,1879.57,1879.62,1878.51,1879.17,409850.0
1742154840,1879.18,1880.88,1879.17,1880.24,697446.0
1742154900,1880.24,1880.45,1878.47,1878.99,366372.0
1742154960,1878.99,1879.4,1878.69,1879.02,377762.0
1742155020,1879.01,1879.52,1877.78,1878.74,464308.0
1742155080,1878.8,1879.37,1878.62,1879.11,156800.0
1742155140,1879.11,1881.72,1879.01,1881.72,700614.0
1742155200,1881.72,1890.34,1880.91,1888.55,7896100.0
1742155260,1888.36,1889.01,1883.14,1883.15,2094818.0
1742155320,1883.15,1884.62,1882.8,1882.89,1145354.0
1742155380,1883.11,1886.1,1882.12,1885.39,1311262.0
1742155440,1885.45,1886.44,1884.95,1885.0,795750.0
1742155500,1885.01,1887.52,1884.81,1886.76,695302.0
1742155560,1886.83,1887.61,1885.56,1885.79,728510.0
1742155620,1885.78,1887.95,1885.77,1887.2,505274.0
1742155680,1887.2,1887.95,1885.01,1885.69,361546.0
1742155740,1885.7,1887.47,1885.69,1887.14,254938.0
1742155800,1887.14,1889.4,1887.13,1889.06,1549300.0
1742155860,1889.01,1889.01,1887.12,1887.3,402572.0
1742155920,1887.31,1888.3,1887.31,1887.61,561286.0
1742155980,1887.61,1888.89,1887.1,1888.37,328826.0
1742156040,1888.13,1889.45,1888.13,1888.73,447310.0
1742156100,1888.83,1890.65,1888.33,1890.41,801574.0
1742156160,1890.41,1892.99,1889.3,1889.3,4946744.0
1742156220,1889.35,1890.36,1888.72,1888.72,619604.0
1742156280,1889.0,1889.55,1887.4,1887.84,778016.0
1742156340,1887.84,1889.47,1887.67,1888.5,303914.0
1742156400,1888.51,1888.52,1885.77,1886.7,1155290.0
1742156460,1886.55,1886.76,1885.72,1886.44,403798.0
1742156520,1886.47,1887.17,1886.27,1886.99,290138.0
1742156580,1886.98,1887.0,1885.6,1885.6,612370.0
1742156640,1885.73,1886.89,1885.73,1886.79,356188.0
1742156700,1886.79,1886.79,1884.64,1884.91,518266.0
1742156760,1884.91,1886.04,1884.34,1885.99,1244362.0
1742156820,1885.95,1886.16,1883.71,1885.28,1022042.0
1742156880,1885.28,1885.5,1884.59,1885.24,726008.0
1742156940,1885.24,1886.09,1884.78,1885.29,271180.0
1742157000,1885.3,1886.66,1885.01,1885.52,340922.0
1742157060,1885.52,1886.49,1885.07,1885.87,450960.0
1742157120,1885.86,1886.28,1884.27,1886.28,268772.0
1742157180,1886.28,1888.24,1886.22,1886.76,1152764.0
1742157240,1886.83,1887.69,1886.26,1887.68,282232.0
1742157300,1887.68,1888.31,1887.45,1887.72,238556.0
1742157360,1887.72,1888.35,1887.14,1888.35,252020.0
1742157420,1888.34,1889.35,1888.33,1888.93,359150.0
1742157480,1888.93,1889.13,1887.45,1887.45,228856.0
1742157540,1887.45,1889.16,1887.44,1889.16,169040.0
1742157600,1889.15,1889.46,1888.15,1888.22,175350.0
1742157660,1888.16,1888.6,1888.16,1888.49,155678.0
1742157720,1888.48,1888.94,1888.2,1888.67,136884.0
1742157780,1888.69,1889.7,1888.56,1889.21,328740.0
1742157840,1889.22,1890.53,1889.21,1890.53,400842.0
1742157900,1890.53,1891.53,1889.11,1889.17,523314.0
1742157960,1889.18,1889.53,1886.82,1886.99,780454.0
1742158020,1886.99,1887.99,1886.72,1887.32,536754.0
1742158080,1887.32,1887.6,1886.74,1887.59,582208.0
1742158140,1887.6,1888.76,1887.58,1888.76,186186.0
1742158200,1888.84,1889.53,1888.56,1889.05,364528.0
1742158260,1889.05,1889.45,1888.13,1889.16,269748.0
1742158320,1889.22,1889.93,1889.03,1889.83,214896.0
1742158380,1889.84,1890.59,1889.55,1890.59,150504.0
1742158440,1890.59,1891.62,1890.59,1891.14,306254.0
1742158500,1891.14,1891.6,1890.54,1890.92,211810.0
1742158560,1890.92,1891.95,1890.91,1891.81,154974.0
1742158620,1891.81,1892.36,1891.81,1891.83,472080.0
1742158680,1891.89,1892.91,1891.39,1892.91,448824.0
1742158740,1892.91,1894.4,1892.8,1893.66,1803938.0
1742158800,1893.66,1893.71,1891.92,1891.92,843150.0
1742158860,1891.93,1893.0,1891.51,1891.82,538302.0
1742158920,1891.82,1892.18,1890.72,1892.0,398174.0
1742158980,1891.99,1893.03,1891.66,1891.92,240130.0
1742159040,1891.9,1893.0,1891.9,1892.18,381888.0
1742159100,1892.17,1893.6,1891.45,1891.45,394170.0
1742159160,1891.45,1893.09,1891.27,1891.36,171070.0
1742159220,1891.35,1892.42,1891.22,1892.4,440820.0
1742159280,1892.4,1892.48,1891.69,1892.47,154314.0
1742159340,1892.47,1893.27,1891.74,1893.16,399256.0
1742159400,1893.16,1893.17,1891.03,1891.39,351024.0
1742159460,1891.32,1891.74,1889.46,1890.22,601712.0
1742159520,1890.22,1890.3,1889.4,1889.41,323208.0
1742159580,1889.41,1890.0,1888.66,1888.67,332070.0
1742159640,1888.67,1888.82,1887.74,1888.82,315654.0
1742159700,1888.82,1889.0,1887.5,1887.79,1018836.0
1742159760,1887.75,1888.95,1886.82,1888.95,1375356.0
1742159820,1888.88,1890.21,1888.3,1890.2,597614.0
1742159880,1890.2,1890.64,1889.74,1890.61,310044.0
1742159940,1890.61,1892.18,1890.61,1891.72,314130.0
1742160000,1891.71,1891.71,1891.36,1891.51,134608.0
1742160060,1891.51,1891.54,1890.78,1890.85,183924.0
1742160120,1890.84,1890.98,1890.79,1890.87,94526.0
1742160180,1890.88,1891.85,1890.87,1891.39,362418.0
1742160240,1891.39,1891.98,1891.38,1891.97,123840.0
1742160300,1891.96,1894.26,1891.96,1894.26,763108.0
1742160360,1894.24,1895.71,1894.24,1895.19,878440.0
1742160420,1895.2,1895.42,1893.0,1895.42,659282.0
1742160480,1895.42,1897.26,1895.13,1895.96,939572.0
1742160540,1895.96,1895.96,1895.58,1895.65,289696.0
1742160600,1895.67,1895.67,1893.29,1893.46,270126.0
1742160660,1893.47,1893.48,1892.98,1893.16,211538.0
1742160720,1893.16,1894.53,1893.15,1894.22,278952.0
1742160780,1894.22,1894.23,1890.79,1890.8,422664.0
1742160840,1890.8,1890.85,1890.11,1890.41,312440.0
1742160900,1890.41,1890.81,1889.18,1890.8,694684.0
1742160960,1890.81,1891.15,1889.08,1889.78,620678.0
1742161020,1889.78,1889.78,1888.01,1889.11,371368.0
1742161080,1889.09,1889.81,1887.99,1888.17,548470.0
1742161140,1888.19,1889.79,1888.17,1889.77,367202.0
1742161200,1889.79,1889.79,1888.65,1889.22,401608.0
1742161260,1889.22,1890.1,1888.11,1888.92,931618.0
1742161320,1888.92,1888.98,1888.21,1888.23,66356.0
1742161380,1888.22,1889.47,1888.21,1889.47,545612.0
1742161440,1889.4,1890.64,1889.32,1890.64,181436.0
1742161500,1890.64,1890.99,1890.04,1890.55,128178.0
1742161560,1890.55,1890.99,1890.54,1890.99,82744.0
1742161620,1890.98,1891.15,1890.89,1891.14,87496.0
1742161680,1891.14,1891.15,1887.16,1887.17,516904.0
1742161740,1887.16,1888.57,1883.77,1885.34,1802292.0
1742161800,1885.44,1886.79,1885.43,1886.16,550708.0
1742161860,1886.15,1886.95,1886.15,1886.95,124324.0
1742161920,1887.53,1887.69,1886.85,1886.86,533670.0
1742161980,1886.87,1886.87,1886.1,1886.11,210434.0
1742162040,1886.11,1888.22,1886.1,1888.1,325884.0
1742162100,1888.09,1888.1,1885.75,1886.55,812308.0
1742162160,1886.59,1887.45,1886.41,1886.65,191520.0
1742162220,1886.64,1887.58,1886.63,1887.56,106352.0
1742162280,1887.57,1887.75,1886.54,1887.28,242920.0
1742162340,1887.28,1888.89,1887.27,1888.83,250146.0
1742162400,1888.52,1890.46,1888.0,1890.01,876152.0
1742162460,1889.97,1889.97,1889.0,1889.01,360872.0
1742162520,1888.96,1888.96,1886.61,1887.99,1615712.0
1742162580,1888.01,1888.42,1885.08,1885.09,507670.0
1742162640,1884.84,1886.49,1884.84,1886.1,419088.0
1742162700,1886.09,1886.28,1884.34,1884.61,675552.0
1742162760,1884.63,1884.86,1882.12,1883.18,1223648.0
1742162820,1883.28,1884.01,1883.27,1883.47,527778.0
1742162880,1883.07,1883.07,1877.7,1879.95,2603542.0
1742162940,1879.94,1880.61,1875.3,1879.43,1830368.0
1742163000,1879.49,1881.28,1879.49,1881.15,1176612.0
1742163060,1881.17,1883.39,1880.17,1883.11,875728.0
1742163120,1883.26,1883.43,1880.62,1881.68,605496.0
1742163180,1881.74,1882.64,1881.39,1882.11,500242.0
1742163240,1882.12,1884.3,1881.77,1883.19,523824.0
1742163300,1883.18,1883.22,1881.59,1882.05,322662.0
1742163360,1882.12,1883.57,1881.47,1883.5,388564.0
1742163420,1883.47,1884.53,1882.66,1882.74,469618.0
1742163480,1882.74,1884.56,1882.67,1884.23,219156.0
1742163540,1884.23,1884.25,1881.11,1881.11,377202.0
1742163600,1881.11,1883.09,1881.11,1882.29,566422.0
1742163660,1882.22,1883.53,1881.08,1881.29,985394.0
1742163720,1881.1,1882.26,1880.2,1880.26,642846.0
1742163780,1880.23,1881.54,1880.1,1880.11,894924.0
1742163840,1880.43,1883.08,1880.0,1882.86,619238.0
1742163900,1883.04,1884.98,1883.04,1884.97,652668.0
1742163960,1884.97,1885.61,1883.76,1884.01,954936.0
1742164020,1884.02,1885.01,1883.77,1884.56,483052.0
1742164080,1884.57,1886.76,1884.57,1886.76,323702.0
1742164140,1886.75,1886.75,1885.13,1886.13,538772.0
1742164200,1885.94,1886.36,1885.27,1885.84,307240.0
1742164260,1885.69,1885.69,1883.79,1884.73,344500.0
1742164320,1884.73,1885.01,1883.05,1884.15,418892.0
1742164380,1883.99,1883.99,1882.2,1883.56,591272.0
1742164440,1883.7,1884.76,1883.3,1884.3,524926.0
1742164500,1884.31,1884.31,1881.14,1881.45,486726.0
1742164560,1881.41,1881.41,1879.4,1879.51,608698.0
1742164620,1880.0,1880.3,1877.61,1879.09,1227858.0
1742164680,1879.23,1879.77,1879.01,1879.14,513650.0
1742164740,1879.2,1882.0,1879.09,1881.53,933452.0
1742164800,1881.53,1881.84,1880.51,1881.84,274756.0
1742164860,1881.89,1882.62,1881.84,1882.6,313228.0
1742164920,1882.61,1882.99,1882.0,1882.8,547626.0
1742164980,1882.86,1882.95,1882.0,1882.24,170414.0
1742165040,1882.24,1883.44,1882.0,1882.41,446988.0
1742165100,1882.36,1882.36,1881.35,1881.36,171262.0
1742165160,1881.36,1881.37,1879.29,1879.41,680904.0
1742165220,1879.42,1880.67,1879.41,1880.19,381304.0
1742165280,1880.26,1880.95,1879.69,1880.78,131118.0
1742165340,1880.78,1880.79,1879.71,1880.39,178714.0
1742165400,1880.39,1880.55,1879.38,1879.49,279544.0
1742165460,1879.49,1879.81,1877.86,1877.88,576218.0
1742165520,1877.88,1878.86,1877.45,1878.72,513754.0
1742165580,1878.67,1878.84,1876.26,1876.55,835272.0
1742165640,1876.55,1877.78,1876.12,1877.64,558286.0
1742165700,1877.64,1878.27,1876.88,1877.39,444382.0
1742165760,1877.39,1878.2,1876.72,1878.2,508964.0
1742165820,1878.19,1878.2,1875.7,1876.26,602156.0
1742165880,1876.26,1876.26,1873.82,1874.05,1510760.0
1742165940,1874.05,1874.45,1873.26,1873.62,1371762.0
1742166000,1873.67,1876.95,1873.32,1876.62,853930.0
1742166060,1876.63,1876.88,1875.01,1876.01,901628.0
1742166120,1875.98,1877.16,1875.11,1877.06,738422.0
1742166180,1877.06,1877.06,1873.29,1873.48,869570.0
1742166240,1873.47,1873.48,1870.27,1871.78,2789644.0
1742166300,1871.72,1873.7,1871.72,1873.17,680578.0
1742166360,1873.19,1873.33,1870.27,1870.64,870638.0
1742166420,1870.64,1871.92,1869.3,1871.92,1525792.0
1742166480,1871.91,1873.03,1871.01,1871.99,344960.0
1742166540,1872.04,1873.39,1871.16,1873.28,426612.0
1742166600,1873.36,1875.93,1873.36,1875.93,504548.0
1742166660,1875.95,1876.02,1874.79,1875.62,337182.0
1742166720,1875.58,1876.47,1874.48,1875.44,400378.0
1742166780,1875.39,1880.26,1875.2,1880.17,1419498.0
1742166840,1880.07,1880.55,1879.12,1879.12,602150.0
1742166900,1879.25,1880.53,1879.01,1880.42,463276.0
1742166960,1880.24,1882.25,1880.24,1880.95,1637486.0
1742167020,1880.95,1882.12,1880.54,1880.87,664908.0
1742167080,1880.74,1880.74,1878.51,1878.93,520580.0
1742167140,1878.94,1881.18,1878.65,1880.16,507226.0
1742167200,1880.22,1880.54,1879.44,1880.01,898064.0
1742167260,1880.01,1882.25,1880.01,1881.38,461282.0
1742167320,1881.48,1882.26,1880.17,1880.17,290044.0
1742167380,1880.18,1880.3,1879.1,1879.92,723896.0
1742167440,1879.91,1879.92,1877.45,1877.46,530168.0
1742167500,1877.57,1878.17,1877.22,1878.17,297418.0
1742167560,1878.15,1879.4,1877.76,1879.34,263168.0
1742167620,1879.33,1880.6,1879.33,1879.89,1160292.0
1742167680,1879.89,1880.21,1879.6,1880.2,190404.0
1742167740,1880.2,1881.44,1880.19,1881.36,660992.0
1742167800,1881.36,1882.61,1880.43,1882.34,740338.0
1742167860,1882.34,1883.33,1882.16,1882.79,1426638.0
1742167920,1882.86,1884.43,1882.72,1883.17,784418.0
1742167980,1883.19,1883.43,1881.87,1882.12,499902.0
1742168040,1882.13,1884.75,1882.12,1883.57,567510.0
1742168100,1883.57,1883.57,1882.04,1883.23,310494.0
1742168160,1883.26,1883.75,1883.02,1883.44,273226.0
1742168220,1883.41,1885.26,1883.33,1884.46,1977250.0
1742168280,1884.49,1885.26,1884.13,1884.8,294644.0
1742168340,1884.76,1886.16,1884.58,1885.16,622926.0
1742168400,1885.15,1886.25,1884.23,1886.25,541752.0
1742168460,1886.25,1886.25,1884.38,1885.0,308430.0
1742168520,1884.97,1886.02,1884.62,1885.76,243586.0
1742168580,1885.71,1886.24,1885.3,1885.59,245134.0
1742168640,1885.58,1886.26,1885.35,1885.97,401772.0
1742168700,1885.97,1886.26,1884.75,1884.76,825204.0
1742168760,1884.76,1885.29,1884.0,1885.19,341510.0
1742168820,1885.18,1886.24,1884.42,1884.64,800310.0
1742168880,1884.49,1885.97,1884.28,1885.55,443438.0
1742168940,1885.55,1886.49,1885.23,1885.28,1681510.0
1742169000,1885.35,1885.35,1884.42,1884.63,367650.0
1742169060,1884.68,1886.7,1884.68,1885.25,296934.0
1742169120,1885.45,1887.9,1885.15,1887.3,877068.0
1742169180,1887.3,1887.31,1886.69,1886.71,477800.0
1742169240,1886.73,1887.21,1886.14,1887.19,451126.0
1742169300,1887.2,1887.55,1886.64,1886.64,328840.0
1742169360,1886.53,1887.37,1886.46,1886.87,218198.0
1742169420,1886.86,1887.69,1886.81,1887.01,253404.0
1742169480,1887.0,1887.01,1885.91,1886.37,180810.0
1742169540,1886.42,1887.03,1885.96,1885.96,230858.0
1742169600,1885.97,1886.82,1885.82,1885.87,825398.0
1742169660,1885.85,1888.25,1885.41,1888.24,2183788.0
1742169720,1888.25,1889.15,1886.16,1886.66,1446848.0
1742169780,1886.65,1890.07,1886.2,1889.72,1472240.0
1742169840,1889.67,1889.67,1888.93,1889.46,558702.0
1742169900,1889.42,1890.26,1889.33,1889.82,798870.0
1742169960,1889.81,1890.26,1889.72,1889.73,715784.0
1742170020,1889.73,1891.26,1889.32,1891.18,775608.0
1742170080,1891.25,1892.26,1891.19,1892.24,997958.0
1742170140,1892.24,1892.25,1890.04,1890.04,749934.0
1742170200,1890.06,1891.4,1889.69,1890.34,816696.0
1742170260,1890.34,1890.65,1890.01,1890.57,616828.0
1742170320,1890.57,1890.65,1887.7,1887.76,1025472.0
1742170380,1887.98,1888.35,1887.2,1887.8,393346.0
1742170440,1887.8,1888.27,1887.71,1887.72,175606.0
1742170500,1887.73,1889.01,1886.7,1888.78,902166.0
1742170560,1888.78,1889.26,1888.34,1888.48,470404.0
1742170620,1888.48,1888.59,1886.9,1887.02,264236.0
1742170680,1887.02,1887.58,1886.44,1886.73,431550.0
1742170740,1886.74,1888.8,1886.73,1887.76,419198.0
1742170800,1887.76,1889.09,1887.07,1888.58,557580.0
1742170860,1888.58,1889.5,1887.61,1887.75,703978.0
1742170920,1887.76,1889.58,1887.76,1889.53,252250.0
1742170980,1889.46,1890.2,1889.14,1889.86,535922.0
1742171040,1889.86,1891.74,1889.52,1891.5,828422.0
1742171100,1891.48,1891.5,1890.56,1891.23,512454.0
1742171160,1891.21,1891.88,1890.57,1891.39,415042.0
1742171220,1891.4,1891.99,1890.64,1891.88,574128.0
1742171280,1891.89,1892.63,1891.87,1892.25,662488.0
1742171340,1892.24,1892.76,1892.11,1892.13,381150.0
1742171400,1892.14,1894.51,1891.5,1894.39,1010040.0
1742171460,1894.03,1894.76,1893.19,1894.58,1399914.0
1742171520,1894.6,1896.09,1894.33,1895.86,2133194.0
1742171580,1895.86,1900.26,1895.35,1898.8,3722136.0
1742171640,1898.8,1900.7,1897.84,1897.86,1357636.0
1742171700,1897.85,1898.68,1896.3,1898.68,1102944.0
1742171760,1898.8,1899.79,1898.24,1898.76,625544.0
1742171820,1898.77,1898.77,1896.45,1896.49,519652.0
1742171880,1896.49,1897.0,1896.01,1896.01,545856.0
1742171940,1895.83,1896.44,1895.38,1895.38,879368.0
1742172000,1895.39,1895.47,1895.0,1895.01,442392.0
1742172060,1895.0,1895.98,1895.0,1895.44,1139752.0
1742172120,1895.43,1896.81,1895.0,1896.25,428396.0
1742172180,1896.34,1898.48,1896.33,1897.95,456442.0
1742172240,1897.95,1898.84,1897.62,1898.0,505322.0
1742172300,1898.01,1900.0,1898.0,1899.82,547018.0
1742172360,1899.57,1902.65,1899.5,1902.22,1811194.0
1742172420,1902.22,1903.34,1900.45,1901.41,1469066.0
1742172480,1901.37,1901.99,1900.62,1901.44,1055896.0
1742172540,1901.43,1902.19,1900.51,1901.01,1114350.0
1742172600,1900.96,1902.73,1900.68,1901.73,707086.0
1742172660,1901.69,1904.75,1901.61,1904.74,1049942.0
1742172720,1904.75,1904.76,1903.11,1903.17,950816.0
1742172780,1903.16,1903.79,1902.5,1902.5,425730.0
1742172840,1902.26,1905.64,1902.2,1902.9,1837142.0
1742172900,1902.83,1903.55,1902.28,1902.81,423826.0
1742172960,1902.8,1903.04,1901.76,1902.34,535706.0
1742173020,1902.34,1902.69,1901.06,1901.17,595538.0
1742173080,1901.18,1901.64,1900.53,1901.3,321536.0
1742173140,1901.31,1901.35,1900.63,1901.02,269536.0
1742173200,1901.02,1902.99,1901.01,1902.98,717630.0
1742173260,1902.99,1908.25,1902.98,1905.96,4705412.0
1742173320,1905.85,1906.43,1905.35,1905.68,790648.0
1742173380,1905.68,1909.76,1904.57,1909.5,3240200.0
1742173440,1909.42,1909.75,1906.86,1907.03,1457738.0
1742173500,1906.97,1907.05,1905.76,1905.95,704800.0
1742173560,1905.95,1906.39,1904.61,1904.61,719402.0
1742173620,1904.47,1905.17,1904.13,1904.96,317762.0
1742173680,1904.96,1905.68,1904.33,1904.59,2305426.0
1742173740,1904.59,1904.79,1904.0,1904.47,697620.0
1742173800,1904.55,1905.15,1903.01,1903.83,477458.0
1742173860,1903.83,1904.91,1903.57,1904.38,492780.0
1742173920,1904.16,1904.16,1901.74,1901.8,960242.0
1742173980,1901.85,1901.98,1900.35,1900.39,1092130.0
1742174040,1900.36,1900.36,1898.3,1899.83,2958072.0
1742174100,1899.83,1900.83,1899.62,1900.19,1362898.0
1742174160,1900.2,1900.35,1897.31,1897.31,1248996.0
1742174220,1897.33,1899.04,1897.27,1899.02,1253420.0
1742174280,1899.04,1901.04,1899.04,1899.14,1121586.0
1742174340,1899.14,1899.14,1896.77,1896.86,1148508.0
1742174400,1896.89,1897.97,1896.3,1896.3,1282126.0
1742174460,1896.3,1898.02,1896.0,1896.89,669664.0
1742174520,1896.76,1897.05,1896.01,1897.05,663960.0
1742174580,1897.05,1898.44,1897.05,1897.73,450392.0
1742174640,1897.73,1898.84,1897.73,1898.38,307738.0
1742174700,1898.39,1898.8,1897.2,1897.43,517340.0
1742174760,1897.5,1898.23,1897.12,1897.94,222262.0
1742174820,1897.95,1897.99,1896.97,1897.11,344758.0
1742174880,1897.1,1897.6,1896.37,1896.97,422928.0
1742174940,1896.97,1897.99,1896.96,1896.97,262106.0
1742175000,1896.98,1899.34,1896.86,1898.31,410770.0
1742175060,1898.01,1898.21,1897.08,1898.21,390116.0
1742175120,1898.2,1899.17,1897.97,1899.16,511680.0
1742175180,1899.16,1900.6,1899.0,1899.76,531670.0
1742175240,1899.76,1901.43,1899.6,1899.6,784040.0
1742175300,1899.6,1900.88,1899.6,1900.18,427752.0
1742175360,1900.22,1902.07,1900.01,1900.58,837766.0
1742175420,1900.56,1900.56,1899.51,1899.76,358546.0
1742175480,1899.76,1900.26,1899.45,1899.45,353810.0
1742175540,1899.46,1900.12,1899.45,1899.66,246722.0
1742175600,1899.66,1900.49,1898.78,1900.36,362572.0
1742175660,1900.32,1901.55,1900.32,1901.01,245214.0
1742175720,1901.05,1902.82,1900.47,1902.04,383088.0
1742175780,1902.03,1902.18,1901.01,1901.47,351776.0
1742175840,1901.41,1902.21,1901.34,1901.85,322002.0
1742175900,1901.86,1905.1,1901.85,1903.91,944880.0
1742175960,1903.91,1908.84,1903.91,1907.2,1969442.0
1742176020,1907.58,1907.86,1905.91,1905.91,1498304.0
1742176080,1905.92,1906.7,1904.57,1904.57,673566.0
1742176140,1904.63,1905.44,1904.09,1904.1,525558.0
1742176200,1904.27,1905.44,1904.27,1905.01,395758.0
1742176260,1905.01,1905.49,1903.31,1903.8,609928.0
1742176320,1903.8,1904.29,1903.32,1903.95,310088.0
1742176380,1903.95,1904.64,1903.37,1904.24,530346.0
1742176440,1904.23,1904.54,1903.69,1904.46,216088.0
1742176500,1904.45,1904.67,1903.14,1903.21,200638.0
1742176560,1903.2,1903.71,1902.91,1902.91,220118.0
1742176620,1902.81,1903.43,1902.56,1902.89,390270.0
1742176680,1902.89,1902.9,1901.68,1902.09,377126.0
1742176740,1902.1,1902.75,1902.06,1902.16,264256.0
1742176800,1902.17,1902.75,1902.08,1902.3,249816.0
1742176860,1902.45,1902.45,1901.7,1902.06,275710.0
1742176920,1902.06,1902.57,1901.18,1901.34,337556.0
1742176980,1901.29,1901.86,1900.26,1901.86,407150.0
1742177040,1901.86,1902.51,1900.88,1902.51,227114.0
1742177100,1902.45,1903.95,1902.39,1903.69,405788.0
1742177160,1903.69,1904.89,1903.37,1904.32,454704.0
1742177220,1904.57,1905.69,1904.49,1905.67,436804.0
1742177280,1905.73,1905.89,1903.67,1903.68,263298.0
1742177340,1903.68,1905.2,1903.68,1905.2,250406.0
1742177400,1905.13,1905.65,1904.72,1904.72,338718.0
1742177460,1904.72,1905.9,1904.05,1905.9,409910.0
1742177520,1905.88,1907.07,1905.88,1906.01,764654.0
1742177580,1905.72,1906.02,1904.74,1905.8,616098.0
1742177640,1905.79,1905.79,1903.0,1903.02,1585238.0
1742177700,1903.02,1903.39,1901.81,1902.15,636040.0
1742177760,1902.16,1902.16,1900.49,1900.68,1078120.0
1742177820,1900.68,1901.27,1900.48,1900.84,432722.0
1742177880,1900.84,1901.9,1900.71,1901.79,182442.0
1742177940,1901.8,1903.3,1901.79,1903.16,250110.0
1742178000,1903.15,1903.68,1902.0,1902.01,816034.0
1742178060,1902.0,1902.94,1901.41,1902.57,227668.0
1742178120,1902.35,1903.21,1901.95,1903.18,211282.0
1742178180,1903.18,1904.36,1903.17,1904.36,236156.0
1742178240,1904.36,1904.88,1903.86,1903.99,1064704.0
1742178300,1903.96,1905.28,1903.61,1904.94,567986.0
1742178360,1904.94,1906.0,1904.79,1905.47,663742.0
1742178420,1905.47,1906.5,1905.47,1906.27,369284.0
1742178480,1906.26,1906.81,1906.1,1906.66,278746.0
1742178540,1906.65,1911.76,1905.8,1909.96,8719962.0
1742178600,1909.95,1910.85,1908.49,1908.85,1785300.0
1742178660,1908.82,1909.15,1907.68,1907.95,653192.0
1742178720,1907.95,1908.44,1907.32,1907.32,884140.0
1742178780,1907.2,1907.75,1906.0,1906.51,476424.0
1742178840,1906.51,1907.87,1906.26,1907.85,164062.0
1742178900,1907.86,1907.86,1907.0,1907.0,615544.0
1742178960,1907.01,1907.12,1906.08,1906.67,300370.0
1742179020,1906.67,1906.85,1906.01,1906.3,461548.0
1742179080,1906.3,1907.44,1905.92,1907.11,356826.0
1742179140,1907.16,1907.83,1907.16,1907.77,201504.0
1742179200,1907.78,1909.22,1907.43,1908.81,1119636.0
1742179260,1908.95,1909.43,1907.59,1907.76,496212.0
1742179320,1907.92,1908.66,1907.14,1907.14,345250.0
1742179380,1907.08,1909.0,1906.79,1908.89,214780.0
1742179440,1908.88,1909.78,1908.65,1908.66,371414.0
1742179500,1908.66,1910.0,1908.61,1908.75,500252.0
1742179560,1908.84,1910.3,1908.41,1908.48,601882.0
1742179620,1908.34,1909.14,1907.42,1907.42,370818.0
1742179680,1907.19,1907.19,1905.64,1905.82,438366.0
1742179740,1905.82,1905.93,1903.98,1904.32,3187352.0
1742179800,1904.31,1905.59,1904.31,1905.2,590310.0
1742179860,1905.2,1906.5,1905.02,1905.64,493852.0
1742179920,1905.65,1906.43,1905.27,1906.43,339576.0
1742179980,1906.43,1906.89,1905.23,1905.44,327288.0
1742180040,1905.43,1905.94,1905.26,1905.74,505360.0
1742180100,1905.67,1907.31,1905.55,1907.28,568268.0
1742180160,1907.29,1909.3,1907.19,1908.72,1072740.0
1742180220,1908.61,1908.86,1908.23,1908.67,281086.0
1742180280,1908.57,1908.89,1907.64,1907.77,277326.0
1742180340,1907.77,1908.06,1906.64,1906.64,132728.0
1742180400,1906.7,1908.73,1906.64,1908.71,351436.0
1742180460,1908.71,1909.46,1908.58,1909.19,651164.0
1742180520,1909.2,1910.2,1909.0,1909.39,547186.0
1742180580,1909.38,1910.85,1909.24,1909.76,1170818.0
1742180640,1909.76,1910.48,1907.84,1907.84,1501126.0
1742180700,1908.32,1909.46,1907.49,1908.86,616214.0
1742180760,1908.86,1909.47,1908.0,1908.74,334276.0
1742180820,1908.8,1910.8,1908.64,1910.8,537918.0
1742180880,1910.75,1913.05,1910.61,1912.9,2804710.0
1742180940,1912.91,1912.92,1911.15,1911.61,1131402.0
1742181000,1911.46,1912.24,1911.01,1911.29,1299202.0
1742181060,1911.3,1911.47,1910.32,1911.47,670208.0
1742181120,1911.45,1912.32,1911.24,1911.57,775282.0
1742181180,1911.58,1913.09,1911.57,1912.55,672726.0
1742181240,1912.55,1913.66,1912.55,1913.43,537708.0
1742181300,1913.42,1914.75,1912.52,1912.52,1241764.0
1742181360,1912.62,1912.64,1911.42,1911.42,582672.0
1742181420,1911.42,1912.05,1911.04,1911.78,566442.0
1742181480,1911.78,1912.94,1911.0,1911.0,686974.0
1742181540,1911.0,1911.47,1909.93,1909.93,578122.0
1742181600,1909.93,1910.13,1908.75,1908.79,892094.0
1742181660,1908.79,1909.39,1908.13,1909.39,332262.0
1742181720,1909.38,1910.7,1909.07,1909.07,373688.0
1742181780,1909.07,1909.43,1908.01,1909.43,767178.0
1742181840,1909.43,1909.9,1908.87,1909.88,344868.0
1742181900,1909.89,1909.9,1908.47,1908.84,257040.0
1742181960,1908.78,1909.77,1908.23,1909.14,257420.0
1742182020,1909.28,1909.44,1908.27,1908.28,260090.0
1742182080,1908.28,1908.61,1908.01,1908.01,211958.0
1742182140,1908.01,1908.4,1908.01,1908.01,179550.0
1742182200,1908.01,1909.01,1908.01,1908.67,293884.0
1742182260,1908.66,1909.01,1907.72,1907.93,365258.0
1742182320,1907.93,1908.8,1907.36,1908.16,270074.0
1742182380,1908.16,1909.49,1907.37,1907.38,236452.0
1742182440,1907.37,1907.5,1907.22,1907.23,273386.0
1742182500,1907.22,1907.81,1906.76,1907.41,379174.0
1742182560,1907.43,1907.6,1906.07,1906.07,385724.0
1742182620,1905.95,1907.18,1905.79,1905.8,563658.0
1742182680,1905.86,1908.08,1905.79,1907.84,392882.0
1742182740,1907.84,1908.59,1907.83,1908.31,212980.0
1742182800,1908.31,1908.82,1908.11,1908.82,179906.0
1742182860,1908.66,1909.2,1908.4,1908.41,223576.0
1742182920,1908.41,1908.47,1907.47,1907.57,233484.0
1742182980,1907.57,1908.76,1907.56,1908.76,230070.0
1742183040,1908.76,1908.9,1908.21,1908.23,187822.0
1742183100,1908.17,1911.2,1908.1,1910.51,1489874.0
1742183160,1910.51,1910.67,1909.42,1909.75,285522.0
1742183220,1909.75,1910.4,1909.29,1909.61,185172.0
1742183280,1909.62,1909.63,1908.01,1908.66,183066.0
1742183340,1908.66,1909.33,1908.66,1909.08,206126.0
1742183400,1908.77,1909.39,1908.22,1908.22,291522.0
1742183460,1908.07,1908.07,1906.93,1907.21,177028.0
1742183520,1907.14,1907.14,1906.12,1906.51,427512.0
1742183580,1906.5,1908.74,1906.5,1908.47,182472.0
1742183640,1908.47,1909.25,1908.47,1909.23,777464.0
1742183700,1909.24,1910.69,1909.23,1909.72,320282.0
1742183760,1909.72,1910.89,1909.71,1910.72,331616.0
1742183820,1910.72,1910.73,1909.69,1909.7,265256.0
1742183880,1909.69,1909.7,1908.42,1908.97,389910.0
1742183940,1908.96,1908.97,1908.06,1908.07,226154.0
1742184000,1908.06,1909.8,1908.06,1908.43,353148.0
1742184060,1908.43,1908.82,1907.91,1907.97,224450.0
1742184120,1907.96,1909.99,1907.41,1909.98,254668.0
1742184180,1909.98,1912.07,1909.52,1911.7,501388.0
1742184240,1911.59,1912.39,1911.28,1911.72,446058.0
1742184300,1911.72,1911.96,1910.87,1911.67,484934.0
1742184360,1911.66,1911.98,1910.15,1910.47,351990.0
1742184420,1910.64,1910.64,1910.0,1910.35,160336.0
1742184480,1910.29,1910.33,1909.13,1909.24,289548.0
1742184540,1909.25,1909.25,1908.34,1908.84,686842.0
1742184600,1908.84,1909.53,1908.39,1908.39,351310.0
1742184660,1908.07,1908.07,1905.96,1905.96,651498.0
1742184720,1905.96,1907.37,1905.96,1907.09,1470254.0
1742184780,1907.08,1907.09,1906.19,1906.39,327586.0
1742184840,1906.34,1906.83,1906.27,1906.82,160974.0
1742184900,1906.82,1908.05,1906.58,1908.05,1175956.0
1742184960,1908.05,1909.06,1907.98,1908.94,283990.0
1742185020,1908.93,1908.94,1906.9,1907.27,828952.0
1742185080,1907.26,1907.27,1906.38,1906.39,227396.0
1742185140,1906.52,1907.79,1906.52,1907.78,176038.0
1742185200,1907.78,1908.91,1907.77,1908.51,433142.0
1742185260,1908.4,1908.79,1908.02,1908.38,274758.0
1742185320,1908.38,1908.92,1908.02,1908.02,277314.0
1742185380,1907.88,1907.99,1904.86,1904.86,1380656.0
1742185440,1904.59,1905.09,1903.14,1904.8,4021108.0
1742185500,1904.8,1905.23,1902.11,1904.9,2897614.0
1742185560,1904.89,1905.29,1904.12,1904.62,556994.0
1742185620,1904.68,1905.4,1904.62,1905.07,540434.0
1742185680,1905.12,1905.74,1904.81,1905.24,236310.0
1742185740,1905.24,1906.0,1905.01,1905.34,521110.0
1742185800,1905.34,1905.99,1905.03,1905.99,176016.0
1742185860,1905.99,1907.28,1905.76,1907.02,402426.0
1742185920,1907.03,1907.23,1905.82,1905.95,743056.0
1742185980,1905.94,1905.99,1904.93,1905.65,336678.0
1742186040,1905.65,1907.45,1905.63,1907.26,410880.0
1742186100,1906.97,1907.86,1906.74,1907.08,281952.0
1742186160,1907.09,1907.64,1906.17,1906.29,158844.0
1742186220,1906.29,1906.29,1905.05,1905.05,188780.0
1742186280,1905.05,1905.46,1904.76,1905.08,183438.0
1742186340,1905.08,1905.41,1904.55,1904.72,427976.0
1742186400,1904.73,1905.48,1903.64,1903.64,346552.0
1742186460,1903.64,1906.48,1903.64,1906.46,349828.0
1742186520,1906.48,1906.53,1905.31,1905.55,229598.0
1742186580,1905.74,1906.2,1904.8,1905.44,246730.0
1742186640,1905.45,1905.5,1904.6,1905.27,206580.0
1742186700,1905.32,1906.41,1905.27,1905.86,453288.0
1742186760,1905.86,1906.6,1905.22,1905.93,335094.0
1742186820,1905.99,1905.99,1904.29,1904.56,1006828.0
1742186880,1904.56,1904.6,1903.27,1903.27,362620.0
1742186940,1903.28,1903.58,1903.01,1903.41,303038.0
1742187000,1903.41,1903.92,1903.0,1903.2,498600.0
1742187060,1903.29,1903.64,1901.76,1902.3,1124014.0
1742187120,1902.31,1903.99,1901.95,1903.34,353774.0
1742187180,1903.29,1903.61,1902.11,1902.78,441016.0
1742187240,1902.67,1903.0,1902.67,1902.99,395630.0
1742187300,1903.0,1904.13,1902.97,1903.36,354100.0
1742187360,1903.36,1903.46,1902.41,1902.41,141424.0
1742187420,1902.41,1903.94,1902.25,1903.94,182182.0
1742187480,1903.93,1904.33,1903.21,1903.6,655384.0
1742187540,1903.58,1904.4,1903.58,1904.12,395210.0
1742187600,1904.08,1904.55,1904.0,1904.45,192446.0
1742187660,1904.51,1904.51,1903.29,1903.29,319932.0
1742187720,1903.18,1903.18,1902.13,1902.17,350270.0
1742187780,1902.15,1902.33,1900.88,1900.88,397858.0
1742187840,1900.83,1901.69,1900.76,1901.33,876584.0
1742187900,1901.32,1902.09,1901.05,1901.89,431130.0
1742187960,1901.83,1902.96,1901.29,1902.26,465084.0
1742188020,1902.26,1902.27,1900.66,1900.72,327832.0
1742188080,1900.69,1901.17,1900.29,1901.01,467970.0
1742188140,1901.0,1901.06,1900.5,1900.73,289988.0
1742188200,1900.72,1902.02,1900.58,1901.45,1045598.0
1742188260,1901.41,1901.41,1899.78,1899.91,1189974.0
1742188320,1899.92,1900.1,1898.39,1899.86,1643724.0
1742188380,1899.86,1900.1,1897.79,1897.8,890166.0
1742188440,1897.8,1899.09,1897.55,1898.89,785496.0
1742188500,1898.89,1900.17,1898.2,1899.14,1486670.0
1742188560,1899.18,1899.18,1896.8,1896.8,504636.0
1742188620,1896.77,1898.24,1896.45,1897.89,1212634.0
1742188680,1897.94,1898.24,1897.63,1898.11,492878.0
1742188740,1898.11,1899.15,1897.64,1898.95,465658.0
1742188800,1898.94,1900.0,1898.94,1899.52,988620.0
1742188860,1899.52,1899.72,1898.69,1898.7,255182.0
1742188920,1898.7,1899.07,1898.46,1899.07,406706.0
1742188980,1899.01,1901.42,1899.01,1901.4,663038.0
1742189040,1901.41,1901.42,1900.6,1900.61,243214.0
1742189100,1900.6,1901.49,1900.6,1901.45,298266.0
1742189160,1901.46,1902.64,1901.4,1901.8,377564.0
1742189220,1901.86,1902.3,1901.76,1902.3,324906.0
1742189280,1902.3,1902.37,1901.54,1902.21,276916.0
1742189340,1902.21,1902.22,1901.83,1902.07,162950.0
1742189400,1902.13,1903.16,1901.36,1902.97,503940.0
1742189460,1902.94,1902.94,1901.38,1901.38,333720.0
1742189520,1901.38,1901.47,1900.6,1900.6,317482.0
1742189580,1900.58,1901.14,1900.36,1900.58,272664.0
1742189640,1900.57,1900.57,1899.43,1899.83,264246.0
1742189700,1899.83,1900.77,1899.74,1899.75,598090.0
1742189760,1899.74,1899.75,1898.04,1898.8,1200798.0
1742189820,1898.8,1898.99,1898.0,1898.0,388242.0
1742189880,1898.01,1899.0,1897.7,1898.99,998568.0
1742189940,1898.99,1899.0,1898.69,1899.0,291346.0
1742190000,1898.99,1900.23,1898.99,1899.54,413172.0
1742190060,1899.55,1899.55,1898.1,1899.38,225354.0
1742190120,1899.29,1899.29,1898.22,1898.76,242248.0
1742190180,1898.76,1899.33,1898.26,1899.33,173760.0
1742190240,1899.31,1899.33,1898.79,1898.8,156268.0
1742190300,1898.8,1898.81,1897.91,1898.24,238348.0
1742190360,1898.19,1898.19,1896.26,1896.7,604440.0
1742190420,1896.7,1897.51,1896.7,1897.2,473596.0
1742190480,1897.2,1897.2,1896.27,1896.89,444778.0
1742190540,1896.89,1897.78,1896.41,1897.68,439708.0
1742190600,1897.68,1898.63,1897.08,1897.2,531034.0
1742190660,1897.2,1897.4,1895.69,1896.53,759564.0
1742190720,1896.53,1896.79,1896.15,1896.27,537476.0
1742190780,1896.27,1896.71,1895.68,1896.43,521356.0
1742190840,1896.43,1897.33,1896.36,1896.51,520954.0
1742190900,1896.52,1896.84,1895.26,1896.08,565634.0
1742190960,1896.07,1896.74,1896.07,1896.19,248918.0
1742191020,1896.18,1896.31,1894.76,1895.17,1079838.0
1742191080,1895.2,1895.46,1894.89,1895.16,332756.0
1742191140,1895.16,1895.16,1893.11,1893.11,1516394.0
1742191200,1893.11,1894.69,1893.11,1894.43,1653704.0
1742191260,1894.43,1894.68,1893.64,1894.66,498046.0
1742191320,1894.66,1895.54,1894.2,1895.54,506558.0
1742191380,1895.53,1897.49,1895.53,1897.49,438576.0
1742191440,1897.49,1897.68,1896.61,1896.97,426904.0
1742191500,1896.89,1898.32,1896.81,1898.04,1156124.0
1742191560,1897.98,1897.98,1897.12,1897.12,446128.0
1742191620,1897.12,1897.38,1896.81,1896.91,696586.0
1742191680,1896.91,1898.37,1896.91,1898.0,472580.0
1742191740,1898.01,1898.37,1897.86,1898.07,205452.0
1742191800,1898.03,1898.35,1897.03,1897.36,496674.0
1742191860,1897.36,1897.52,1897.0,1897.0,204928.0
1742191920,1897.01,1897.6,1896.64,1897.28,375156.0
1742191980,1897.29,1897.66,1896.02,1896.16,1057386.0
1742192040,1896.16,1896.29,1896.16,1896.23,76990.0
1742192100,1896.1,1896.1,1895.11,1895.57,543816.0
1742192160,1895.57,1896.21,1895.55,1895.95,327186.0
1742192220,1895.89,1896.35,1895.19,1896.05,331486.0
1742192280,1896.09,1896.09,1894.51,1894.8,254630.0
1742192340,1894.75,1895.13,1894.67,1894.84,147456.0
1742192400,1894.84,1894.84,1891.36,1891.94,2255092.0
1742192460,1891.87,1891.87,1890.01,1891.63,2713740.0
1742192520,1891.63,1891.69,1890.02,1890.12,1336816.0
1742192580,1890.12,1890.12,1888.27,1888.36,2049652.0
1742192640,1888.36,1889.18,1887.3,1888.83,1698524.0
1742192700,1888.82,1889.25,1887.26,1887.27,550762.0
1742192760,1887.26,1887.63,1884.91,1887.0,2890966.0
1742192820,1887.01,1887.09,1884.78,1885.48,1335980.0
1742192880,1885.47,1885.91,1884.29,1884.44,971550.0
1742192940,1884.49,1885.59,1884.27,1885.38,1087562.0
1742193000,1885.34,1885.95,1883.91,1885.67,1375964.0
1742193060,1885.69,1886.51,1883.41,1883.41,953690.0
1742193120,1883.4,1883.4,1880.26,1880.26,2440994.0
1742193180,1880.26,1881.36,1878.82,1881.36,4117698.0
1742193240,1881.36,1882.04,1879.77,1880.81,989582.0
1742193300,1880.43,1883.68,1880.11,1883.21,3163622.0
1742193360,1883.33,1884.59,1883.33,1884.39,1022904.0
1742193420,1884.48,1884.66,1883.16,1883.25,1047588.0
1742193480,1883.26,1887.32,1883.25,1887.22,1236652.0
1742193540,1887.15,1887.74,1886.73,1886.76,758074.0
1742193600,1886.76,1887.93,1886.76,1887.57,636988.0
1742193660,1887.58,1888.2,1887.25,1887.81,651252.0
1742193720,1887.81,1890.34,1887.3,1889.93,1193832.0
1742193780,1890.09,1890.55,1889.0,1889.0,933636.0
1742193840,1889.0,1890.16,1889.0,1889.85,1760936.0
1742193900,1889.85,1892.68,1888.61,1892.24,2177504.0
1742193960,1892.32,1892.44,1890.57,1890.98,636300.0
1742194020,1890.97,1891.59,1889.82,1889.99,675614.0
1742194080,1890.0,1891.53,1889.89,1891.27,498136.0
1742194140,1891.27,1891.57,1890.22,1890.22,563734.0
1742194200,1890.22,1890.77,1889.57,1889.65,516154.0
1742194260,1889.71,1894.39,1889.71,1894.39,1199960.0
1742194320,1894.37,1894.71,1892.51,1892.64,811292.0
1742194380,1892.89,1893.76,1892.63,1893.57,326262.0
1742194440,1893.54,1894.65,1893.54,1893.76,942414.0
1742194500,1893.76,1893.77,1891.67,1892.38,491664.0
1742194560,1892.33,1892.46,1891.7,1891.7,459880.0
1742194620,1891.7,1892.87,1891.61,1892.86,290766.0
1742194680,1892.86,1894.09,1892.03,1893.91,338856.0
1742194740,1893.97,1893.97,1892.08,1892.29,351996.0
1742194800,1892.39,1893.16,1890.72,1893.16,651786.0
1742194860,1893.18,1894.81,1892.49,1894.81,599504.0
1742194920,1894.8,1895.41,1894.29,1894.88,788944.0
1742194980,1894.89,1897.6,1894.88,1896.99,1351506.0
1742195040,1897.04,1898.89,1896.92,1896.93,2120158.0
1742195100,1896.93,1897.35,1896.0,1896.28,935674.0
1742195160,1896.27,1897.1,1895.24,1897.09,729092.0
1742195220,1897.16,1899.89,1897.09,1898.45,1653128.0
1742195280,1898.47,1898.55,1897.09,1897.6,824938.0
1742195340,1897.59,1898.01,1897.1,1897.48,1006924.0
1742195400,1897.47,1900.51,1897.47,1899.51,2137298.0
1742195460,1899.5,1899.99,1898.68,1899.55,540232.0
1742195520,1899.5,1899.5,1898.25,1898.4,409350.0
1742195580,1898.47,1899.55,1898.3,1898.62,424810.0
1742195640,1898.61,1899.1,1897.2,1897.68,350812.0
1742195700,1897.7,1898.2,1897.11,1897.12,506738.0
1742195760,1897.11,1897.12,1894.4,1894.91,891082.0
1742195820,1894.91,1895.99,1894.83,1894.83,534800.0
1742195880,1894.85,1895.46,1894.11,1895.45,688536.0
1742195940,1895.4,1895.98,1894.83,1894.83,365526.0
1742196000,1894.83,1895.08,1893.76,1894.07,390144.0
1742196060,1894.07,1896.51,1894.07,1895.86,290032.0
1742196120,1895.96,1896.6,1895.01,1895.01,281228.0
1742196180,1895.07,1895.58,1894.48,1894.96,282530.0
1742196240,1894.75,1896.36,1894.75,1896.36,137268.0
1742196300,1896.36,1897.11,1896.35,1897.09,209874.0
1742196360,1897.09,1898.93,1897.01,1898.68,540434.0
1742196420,1898.68,1900.45,1898.68,1900.15,1022770.0
1742196480,1900.16,1900.16,1898.67,1898.68,462070.0
1742196540,1898.68,1899.36,1898.67,1898.7,336092.0
1742196600,1898.71,1899.51,1898.23,1898.3,327416.0
1742196660,1898.31,1898.31,1897.26,1897.28,380626.0
1742196720,1897.27,1897.8,1897.27,1897.64,197904.0
1742196780,1897.64,1898.47,1897.33,1898.24,244996.0
1742196840,1898.25,1899.68,1898.24,1898.43,179290.0
1742196900,1898.44,1898.44,1897.11,1897.12,290280.0
1742196960,1897.11,1897.53,1895.82,1897.16,382556.0
1742197020,1897.16,1897.68,1896.13,1897.68,269032.0
1742197080,1897.69,1898.25,1897.31,1897.92,257250.0
1742197140,1897.92,1897.92,1896.08,1896.08,290780.0
1742197200,1896.0,1896.52,1895.74,1896.08,504100.0
1742197260,1896.07,1896.89,1896.07,1896.23,298634.0
1742197320,1896.23,1896.29,1895.83,1896.17,202966.0
1742197380,1896.18,1897.51,1896.17,1897.29,176640.0
1742197440,1897.29,1897.44,1896.6,1896.62,277630.0
1742197500,1896.6,1899.16,1896.38,1898.05,1409058.0
1742197560,1898.18,1898.93,1897.72,1898.43,650038.0
1742197620,1898.59,1900.34,1898.59,1899.68,1461740.0
1742197680,1899.69,1902.31,1899.69,1902.31,1001300.0
1742197740,1902.31,1902.39,1900.51,1900.61,567268.0
1742197800,1900.6,1900.72,1899.75,1900.02,550108.0
1742197860,1900.02,1900.64,1899.58,1899.66,326130.0
1742197920,1899.66,1900.5,1899.66,1899.86,332480.0
1742197980,1899.93,1901.31,1899.82,1901.3,303968.0
1742198040,1901.25,1901.61,1900.74,1900.78,467326.0
1742198100,1900.78,1900.78,1899.46,1899.57,407408.0
1742198160,1899.57,1900.22,1899.4,1899.41,341694.0
1742198220,1899.45,1899.63,1898.93,1899.28,227132.0
1742198280,1899.33,1900.81,1899.28,1900.62,170222.0
1742198340,1900.62,1900.9,1899.82,1900.15,268756.0
1742198400,1900.28,1900.35,1899.09,1900.28,822716.0
1742198460,1900.13,1900.28,1899.18,1899.58,292390.0
1742198520,1899.51,1899.51,1897.82,1898.09,460476.0
1742198580,1898.1,1899.03,1898.09,1898.54,431474.0
1742198640,1898.53,1898.96,1897.68,1898.93,486826.0
1742198700,1898.93,1900.24,1897.68,1897.68,341574.0
1742198760,1897.69,1898.13,1897.11,1898.1,373056.0
1742198820,1898.28,1898.61,1897.32,1897.32,225302.0
1742198880,1897.32,1898.79,1897.32,1898.73,670448.0
1742198940,1898.68,1899.11,1898.42,1898.77,219808.0
1742199000,1898.76,1899.2,1897.31,1897.31,349664.0
1742199060,1897.31,1897.73,1895.98,1896.14,528690.0
1742199120,1896.12,1896.12,1894.94,1895.55,1012528.0
1742199180,1895.55,1897.13,1895.49,1896.98,759062.0
1742199240,1896.99,1897.3,1896.47,1896.97,341780.0
1742199300,1896.97,1896.97,1895.47,1895.47,325996.0
1742199360,1895.52,1895.52,1893.2,1893.2,819118.0
1742199420,1893.18,1893.75,1892.41,1892.93,1954200.0
1742199480,1892.93,1892.93,1892.06,1892.12,645654.0
1742199540,1892.14,1893.3,1892.14,1892.72,667892.0
1742199600,1892.72,1893.71,1892.43,1893.18,301802.0
1742199660,1893.18,1895.12,1893.18,1895.03,1052594.0
1742199720,1895.03,1896.61,1894.66,1895.07,1716398.0
1742199780,1895.08,1897.05,1894.76,1896.72,458028.0
1742199840,1896.72,1898.51,1896.72,1898.21,613272.0
1742199900,1898.2,1899.0,1898.2,1898.99,391706.0
1742199960,1898.99,1899.16,1898.07,1898.94,542152.0
1742200020,1898.95,1900.14,1898.94,1899.11,1061260.0
1742200080,1899.1,1899.95,1898.88,1899.9,282898.0
1742200140,1899.94,1899.94,1898.81,1899.74,254036.0
1742200200,1899.78,1899.95,1898.0,1898.0,391490.0
1742200260,1898.01,1898.54,1897.23,1898.19,515100.0
1742200320,1898.2,1899.37,1898.19,1899.35,363162.0
1742200380,1899.34,1899.47,1897.84,1898.45,401284.0
1742200440,1898.39,1899.14,1897.46,1898.01,202708.0
1742200500,1898.01,1898.78,1897.39,1897.81,315034.0
1742200560,1897.76,1898.07,1897.44,1897.83,130280.0
1742200620,1897.86,1898.03,1896.36,1896.84,386140.0
1742200680,1896.85,1897.43,1896.28,1897.43,204356.0
1742200740,1897.39,1898.09,1897.25,1897.73,326216.0
1742200800,1897.73,1898.13,1896.68,1897.11,257314.0
1742200860,1897.12,1897.71,1896.45,1896.79,337786.0
1742200920,1896.79,1896.96,1896.0,1896.95,341862.0
1742200980,1896.95,1898.93,1896.95,1898.93,394454.0
1742201040,1898.93,1899.78,1898.77,1899.27,438638.0
1742201100,1899.26,1900.49,1898.11,1900.41,392432.0
1742201160,1900.37,1903.76,1900.2,1903.09,1888062.0
1742201220,1903.04,1904.19,1902.03,1902.3,956424.0
1742201280,1902.24,1902.68,1902.01,1902.12,440712.0
1742201340,1902.12,1902.43,1900.82,1901.09,590484.0
1742201400,1901.14,1901.26,1900.32,1900.66,235710.0
1742201460,1900.72,1901.26,1900.0,1900.3,482796.0
1742201520,1900.3,1900.7,1899.72,1900.62,407138.0
1742201580,1900.57,1901.62,1900.26,1901.62,223392.0
1742201640,1901.61,1902.86,1901.61,1902.1,651634.0
1742201700,1902.11,1902.34,1901.05,1901.87,285932.0
1742201760,1901.87,1904.42,1901.67,1904.01,1535410.0
1742201820,1903.9,1904.02,1902.44,1903.2,523756.0
1742201880,1903.19,1903.59,1902.95,1903.12,300028.0
1742201940,1903.12,1903.69,1902.82,1902.93,474510.0
1742202000,1902.93,1903.8,1902.24,1903.32,426954.0
1742202060,1903.29,1904.21,1903.29,1903.96,424682.0
1742202120,1903.97,1904.18,1901.8,1901.8,514022.0
1742202180,1901.78,1901.78,1900.79,1901.36,849934.0
1742202240,1901.28,1901.59,1900.31,1900.32,331584.0
1742202300,1900.31,1902.11,1900.31,1901.6,387884.0
1742202360,1901.61,1902.1,1901.03,1901.68,261936.0
1742202420,1901.68,1901.68,1900.11,1900.12,284762.0
1742202480,1900.11,1900.6,1899.86,1900.45,587760.0
1742202540,1900.34,1900.95,1900.05,1900.71,502640.0
1742202600,1900.71,1901.03,1899.78,1900.51,537644.0
1742202660,1900.52,1902.15,1900.25,1901.91,553918.0
1742202720,1901.91,1903.08,1901.61,1902.61,248758.0
1742202780,1902.73,1903.2,1902.1,1902.12,250718.0
1742202840,1902.11,1902.82,1901.35,1902.79,263546.0
1742202900,1902.8,1903.71,1902.43,1902.66,425348.0
1742202960,1902.69,1904.22,1902.69,1903.62,505732.0
1742203020,1903.57,1905.3,1902.85,1905.21,988456.0
1742203080,1905.22,1905.4,1904.04,1904.35,370740.0
1742203140,1904.36,1904.36,1903.42,1903.82,260434.0
1742203200,1903.82,1906.0,1903.71,1905.48,620162.0
1742203260,1905.49,1907.75,1905.18,1906.61,1429610.0
1742203320,1906.72,1908.41,1906.65,1906.89,1358252.0
1742203380,1906.86,1907.09,1905.57,1905.74,969188.0
1742203440,1905.74,1906.18,1905.22,1905.37,376290.0
1742203500,1905.16,1905.91,1905.0,1905.9,471994.0
1742203560,1905.91,1906.86,1905.22,1906.3,1610870.0
1742203620,1906.29,1906.57,1905.94,1906.26,409976.0
1742203680,1906.26,1906.27,1904.85,1905.01,466944.0
1742203740,1905.01,1905.36,1903.89,1905.36,878662.0
1742203800,1905.36,1905.81,1904.03,1904.6,412040.0
1742203860,1904.61,1904.86,1903.72,1904.66,1280498.0
1742203920,1904.74,1904.93,1904.04,1904.11,342234.0
1742203980,1904.1,1906.11,1904.04,1906.11,249988.0
1742204040,1906.11,1906.23,1905.41,1906.03,222578.0
1742204100,1906.02,1906.03,1904.32,1904.78,822838.0
1742204160,1904.78,1904.96,1903.98,1904.14,378660.0
1742204220,1904.14,1905.1,1903.91,1904.4,332864.0
1742204280,1904.38,1905.09,1904.38,1905.08,291998.0
1742204340,1905.09,1905.26,1904.57,1905.16,102512.0
1742204400,1905.17,1905.26,1904.11,1904.12,256272.0
1742204460,1904.12,1904.7,1904.11,1904.35,287378.0
1742204520,1904.44,1904.97,1904.29,1904.96,170940.0
1742204580,1904.97,1905.26,1904.52,1904.82,162500.0
1742204640,1904.82,1904.82,1904.12,1904.29,146522.0
1742204700,1904.3,1905.23,1903.8,1903.8,221860.0
1742204760,1903.96,1904.23,1903.06,1903.12,564412.0
1742204820,1903.17,1904.61,1903.17,1904.52,378670.0
1742204880,1904.51,1907.26,1904.51,1907.26,519684.0
1742204940,1907.26,1908.69,1907.25,1908.36,828216.0
1742205000,1908.36,1908.6,1906.75,1906.86,694056.0
1742205060,1906.86,1907.2,1906.46,1906.71,525602.0
1742205120,1906.71,1906.8,1905.64,1906.38,386646.0
1742205180,1906.38,1907.0,1906.11,1906.59,184370.0
1742205240,1906.6,1911.26,1906.58,1909.89,6391082.0
1742205300,1909.76,1912.0,1909.76,1911.01,2543326.0
1742205360,1911.01,1911.99,1909.83,1909.84,662228.0
1742205420,1909.85,1909.85,1908.6,1909.47,558726.0
1742205480,1909.39,1909.93,1908.74,1908.84,667302.0
1742205540,1908.86,1911.97,1908.86,1911.9,1427018.0
1742205600,1911.8,1914.24,1908.45,1914.09,4234340.0
1742205660,1914.09,1914.14,1910.74,1911.05,2357668.0
1742205720,1910.95,1911.31,1910.0,1910.58,671752.0
1742205780,1910.55,1910.55,1909.47,1909.91,745002.0
1742205840,1910.04,1910.46,1909.5,1909.84,648448.0
1742205900,1909.84,1910.04,1908.18,1908.2,872488.0
1742205960,1908.2,1909.25,1908.18,1909.18,868218.0
1742206020,1909.23,1910.75,1909.23,1909.45,671800.0
1742206080,1909.45,1909.73,1909.12,1909.51,212994.0
1742206140,1909.51,1909.52,1908.46,1908.47,310962.0
1742206200,1908.44,1908.69,1907.76,1907.93,946832.0
1742206260,1907.93,1909.14,1907.77,1907.77,789468.0
1742206320,1907.75,1909.26,1907.5,1908.89,748228.0
1742206380,1908.89,1909.57,1907.88,1907.89,505988.0
1742206440,1907.89,1908.0,1907.19,1907.49,380370.0
1742206500,1907.49,1908.57,1907.38,1907.99,442380.0
1742206560,1908.02,1909.45,1908.01,1908.68,988658.0
1742206620,1908.68,1910.26,1908.67,1909.47,527244.0
1742206680,1909.52,1909.59,1908.01,1909.07,689230.0
1742206740,1909.02,1909.65,1908.59,1909.65,635248.0
1742206800,1909.64,1910.76,1909.55,1910.75,889486.0
1742206860,1910.75,1913.76,1910.75,1913.31,1572530.0
1742206920,1913.32,1914.75,1913.15,1914.75,1797614.0
1742206980,1914.75,1917.41,1914.72,1914.79,4697352.0
1742207040,1915.53,1915.53,1913.2,1913.7,2044464.0
1742207100,1913.7,1913.79,1912.12,1912.12,755962.0
1742207160,1912.14,1913.06,1912.12,1913.05,563952.0
1742207220,1913.0,1913.05,1912.43,1912.93,368148.0
1742207280,1912.93,1912.93,1911.01,1911.4,869140.0
1742207340,1911.4,1911.67,1910.67,1910.95,339452.0
1742207400,1910.97,1911.18,1910.63,1910.76,424016.0
1742207460,1910.76,1911.45,1909.9,1910.74,741232.0
1742207520,1910.73,1910.99,1909.66,1909.99,385640.0
1742207580,1909.99,1909.99,1909.09,1909.43,327700.0
1742207640,1909.43,1909.99,1908.86,1909.94,332178.0
1742207700,1909.93,1910.51,1909.54,1910.3,300528.0
1742207760,1910.3,1910.49,1909.22,1910.03,643086.0
1742207820,1909.95,1910.35,1909.29,1909.32,369458.0
1742207880,1909.31,1909.94,1909.22,1909.36,248714.0
1742207940,1909.42,1911.24,1909.42,1910.59,940496.0
1742208000,1910.59,1912.39,1910.59,1911.68,567504.0
1742208060,1911.68,1914.0,1911.68,1913.81,877360.0
1742208120,1913.82,1914.57,1912.69,1912.69,530402.0
1742208180,1912.9,1913.3,1912.26,1913.03,309176.0
1742208240,1913.0,1914.64,1912.89,1914.41,496148.0
1742208300,1914.46,1915.09,1914.4,1914.45,785840.0
1742208360,1914.43,1915.11,1914.12,1915.1,375746.0
1742208420,1915.1,1915.19,1914.5,1914.98,393372.0
1742208480,1914.99,1914.99,1912.56,1912.71,523800.0
1742208540,1912.71,1912.71,1912.11,1912.38,323124.0
1742208600,1912.18,1913.02,1912.11,1912.38,763300.0
1742208660,1912.39,1912.99,1912.01,1912.1,216860.0
1742208720,1912.07,1912.39,1911.35,1911.36,292564.0
1742208780,1911.35,1911.37,1910.77,1910.77,223978.0
1742208840,1910.82,1910.87,1910.2,1910.66,443154.0
1742208900,1910.66,1912.0,1910.26,1911.94,1182864.0
1742208960,1911.95,1912.09,1911.01,1912.09,620250.0
1742209020,1912.09,1912.9,1912.08,1912.7,331062.0
1742209080,1912.7,1912.71,1912.27,1912.3,267336.0
1742209140,1912.3,1912.68,1912.08,1912.09,284034.0
1742209200,1912.09,1913.02,1911.76,1912.93,1115382.0
1742209260,1912.93,1913.31,1912.0,1912.1,306286.0
1742209320,1912.12,1912.12,1910.82,1911.24,357086.0
1742209380,1911.24,1911.24,1908.93,1909.29,1834418.0
1742209440,1909.34,1909.41,1908.41,1908.6,1797112.0
1742209500,1908.47,1908.47,1907.51,1907.66,1027002.0
1742209560,1907.49,1908.4,1907.25,1908.4,740534.0
1742209620,1908.39,1909.49,1907.44,1909.21,621906.0
1742209680,1909.2,1909.89,1909.0,1909.49,319702.0
1742209740,1909.49,1909.67,1908.69,1908.69,227564.0
1742209800,1908.58,1908.65,1907.67,1908.65,305180.0
1742209860,1908.64,1909.17,1908.64,1909.16,242504.0
1742209920,1909.17,1910.4,1909.16,1910.16,307094.0
1742209980,1910.16,1910.16,1907.66,1908.18,296608.0
1742210040,1908.18,1909.41,1908.18,1908.92,193222.0
1742210100,1908.91,1910.82,1908.36,1910.81,684336.0
1742210160,1910.8,1911.29,1910.55,1911.2,447042.0
1742210220,1911.22,1912.42,1911.22,1912.42,552850.0
1742210280,1912.42,1914.7,1912.01,1914.7,642192.0
1742210340,1914.79,1915.3,1913.98,1914.79,568032.0
1742210400,1914.68,1915.86,1914.07,1915.43,1045686.0
1742210460,1915.49,1915.7,1914.35,1914.51,458352.0
1742210520,1914.51,1914.57,1913.45,1914.35,328472.0
1742210580,1914.36,1916.09,1914.35,1916.06,801234.0
1742210640,1916.08,1916.21,1914.06,1914.07,974134.0
1742210700,1914.06,1914.71,1914.06,1914.16,227312.0
1742210760,1914.15,1914.37,1913.34,1913.47,335242.0
1742210820,1913.47,1913.75,1913.01,1913.02,248454.0
1742210880,1913.06,1913.81,1913.02,1913.32,295336.0
1742210940,1913.3,1914.0,1913.3,1913.91,134520.0
1742211000,1913.97,1914.4,1913.11,1913.11,329738.0
1742211060,1913.11,1913.85,1913.11,1913.45,252058.0
1742211120,1913.53,1913.53,1912.7,1912.8,344746.0
1742211180,1912.8,1913.85,1912.8,1913.3,236646.0
1742211240,1913.3,1913.34,1912.47,1913.2,455898.0
1742211300,1913.2,1913.66,1912.0,1912.01,465262.0
1742211360,1912.0,1912.55,1911.6,1911.6,239662.0
1742211420,1911.6,1912.21,1911.55,1912.09,248634.0
1742211480,1912.09,1914.77,1912.09,1914.53,451612.0
1742211540,1914.44,1915.15,1914.17,1914.76,535516.0
1742211600,1914.76,1915.19,1914.4,1914.76,440066.0
1742211660,1914.74,1914.87,1912.92,1914.63,1309020.0
1742211720,1914.62,1914.68,1913.74,1913.98,691506.0
1742211780,1913.97,1914.47,1913.6,1913.78,202964.0
1742211840,1913.78,1913.78,1911.72,1911.88,345558.0
1742211900,1911.91,1912.12,1910.85,1911.71,707498.0
1742211960,1911.69,1913.63,1911.69,1913.58,368232.0
1742212020,1913.58,1913.58,1912.57,1912.57,173176.0
1742212080,1912.46,1912.46,1910.91,1911.07,322982.0
1742212140,1911.07,1912.0,1910.89,1911.99,213230.0
1742212200,1911.98,1912.11,1910.51,1911.41,420618.0
1742212260,1911.42,1912.66,1911.3,1911.38,456878.0
1742212320,1911.38,1911.75,1910.93,1911.54,214306.0
1742212380,1911.54,1911.71,1911.1,1911.19,178326.0
1742212440,1911.21,1911.23,1910.2,1910.45,297814.0
1742212500,1910.39,1911.09,1910.0,1910.65,273980.0
1742212560,1910.58,1911.09,1910.0,1911.07,199258.0
1742212620,1911.05,1911.44,1910.51,1910.69,263686.0
1742212680,1910.7,1910.71,1910.26,1910.31,195626.0
1742212740,1910.25,1910.31,1909.61,1909.69,411216.0
1742212800,1909.73,1919.75,1909.05,1917.3,8930768.0
1742212860,1917.29,1917.51,1913.89,1914.22,3314616.0
1742212920,1914.18,1914.61,1911.49,1913.16,2131338.0
1742212980,1913.16,1913.29,1910.34,1912.14,2425978.0
1742213040,1912.11,1912.95,1910.26,1912.2,2330412.0
1742213100,1912.07,1913.3,1907.22,1907.22,3306278.0
1742213160,1907.22,1910.03,1907.22,1909.59,2094062.0
1742213220,1909.59,1911.13,1909.59,1911.13,995400.0
1742213280,1911.09,1911.62,1910.68,1911.36,540824.0
1742213340,1911.31,1911.86,1909.76,1911.67,573452.0
1742213400,1911.62,1912.49,1910.38,1910.99,1081460.0
1742213460,1910.99,1912.3,1910.99,1911.27,602486.0
1742213520,1911.26,1911.26,1909.45,1910.06,595040.0
1742213580,1910.21,1910.73,1908.49,1908.8,588362.0
1742213640,1908.79,1908.85,1907.67,1908.05,806054.0
1742213700,1908.05,1908.39,1905.62,1907.3,2793232.0
1742213760,1907.35,1908.41,1907.14,1908.01,583880.0
1742213820,1908.01,1908.01,1904.91,1904.99,1062118.0
1742213880,1904.94,1905.7,1904.13,1905.7,3139794.0
1742213940,1905.74,1907.47,1904.76,1905.59,1055870.0
1742214000,1905.62,1906.84,1903.61,1904.49,1773094.0
1742214060,1904.43,1904.62,1902.89,1904.39,2029622.0
1742214120,1904.08,1904.45,1901.52,1903.8,2278902.0
1742214180,1903.95,1907.49,1903.78,1907.39,1135954.0
1742214240,1907.38,1908.53,1907.1,1907.95,1229602.0
1742214300,1908.01,1909.05,1907.94,1908.8,575314.0
1742214360,1908.8,1909.44,1908.48,1909.22,479764.0
1742214420,1909.26,1909.39,1907.76,1909.39,770572.0
1742214480,1909.39,1910.39,1909.05,1910.38,877184.0
1742214540,1910.37,1910.65,1908.53,1908.69,1092026.0
1742214600,1908.92,1942.66,1908.38,1922.09,34927198.0
1742214660,1920.57,1921.44,1916.55,1917.34,5332578.0
1742214720,1917.43,1922.78,1916.82,1922.09,4068292.0
1742214780,1921.86,1923.16,1918.41,1919.31,3471276.0
1742214840,1919.42,1920.8,1919.27,1919.41,1801320.0
1742214900,1919.45,1919.6,1917.52,1917.95,2364968.0
1742214960,1917.7,1918.3,1915.05,1915.05,1486940.0
1742215020,1915.05,1916.52,1914.94,1916.49,1372172.0
1742215080,1916.49,1917.76,1916.49,1917.24,995394.0
1742215140,1917.23,1917.57,1908.0,1912.42,8726610.0
1742215200,1912.42,1912.42,1908.1,1910.03,3198776.0
1742215260,1910.03,1910.34,1907.41,1909.54,4170082.0
1742215320,1909.66,1912.99,1909.54,1912.05,1497818.0
1742215380,1912.05,1913.32,1911.11,1912.06,1074854.0
1742215440,1912.37,1912.37,1911.0,1911.43,777558.0
1742215500,1911.43,1913.2,1910.78,1912.38,1120792.0
1742215560,1912.39,1914.24,1912.0,1912.51,2558584.0
1742215620,1912.26,1912.62,1910.41,1911.76,1056766.0
1742215680,1911.95,1911.95,1910.0,1910.14,537380.0
1742215740,1910.13,1911.68,1909.39,1909.6,678234.0
1742215800,1909.57,1909.69,1907.32,1908.75,1366558.0
1742215860,1908.74,1910.37,1908.74,1909.43,642502.0
1742215920,1909.43,1909.61,1907.24,1907.74,828228.0
1742215980,1907.79,1907.85,1905.22,1905.75,1832280.0
1742216040,1905.71,1906.55,1905.28,1905.75,1234438.0
1742216100,1905.8,1906.58,1905.11,1905.17,703582.0
1742216160,1905.15,1907.14,1904.95,1906.57,1027810.0
1742216220,1906.57,1908.43,1906.56,1907.79,1196732.0
1742216280,1907.8,1908.55,1907.79,1908.42,1185024.0
1742216340,1908.39,1909.41,1907.32,1907.52,564024.0
1742216400,1907.51,1909.07,1907.11,1908.83,2115204.0
1742216460,1908.66,1908.74,1905.25,1905.25,1248030.0
1742216520,1905.25,1906.18,1904.34,1905.29,1391522.0
1742216580,1904.81,1906.03,1904.41,1904.47,735714.0
1742216640,1904.47,1904.47,1899.3,1901.45,5676334.0
1742216700,1901.73,1902.67,1901.39,1901.82,1011688.0
1742216760,1901.88,1901.9,1899.26,1899.43,3037380.0
1742216820,1899.49,1902.26,1899.26,1901.98,1336304.0
1742216880,1902.05,1904.2,1902.04,1904.2,1205570.0
1742216940,1904.14,1905.11,1904.0,1904.01,1051216.0
1742217000,1904.01,1905.23,1902.64,1902.64,1386264.0
1742217060,1902.7,1903.69,1902.62,1903.44,620382.0
1742217120,1903.48,1906.05,1903.48,1904.79,2015282.0
1742217180,1904.81,1905.68,1903.79,1904.05,969444.0
1742217240,1904.06,1904.23,1902.19,1902.42,514818.0
1742217300,1902.42,1904.07,1902.0,1904.07,803768.0
1742217360,1904.03,1904.05,1901.0,1901.09,729406.0
1742217420,1901.01,1901.07,1898.45,1898.68,1528788.0
1742217480,1898.68,1900.91,1898.68,1899.2,877216.0
1742217540,1899.21,1901.96,1899.19,1901.45,679250.0
1742217600,1901.45,1901.74,1900.0,1901.61,433340.0
1742217660,1901.99,1902.59,1900.72,1901.16,537984.0
1742217720,1901.16,1901.25,1898.81,1899.3,807940.0
1742217780,1899.35,1899.48,1897.76,1898.03,1621692.0
1742217840,1898.02,1899.3,1898.02,1898.74,783580.0
1742217900,1898.58,1898.59,1897.32,1897.66,814462.0
1742217960,1897.66,1900.04,1896.76,1899.47,1328980.0
1742218020,1899.4,1899.59,1898.18,1898.18,530174.0
1742218080,1898.19,1899.07,1897.39,1897.53,1106444.0
1742218140,1897.56,1898.54,1895.76,1897.18,1061476.0
1742218200,1897.41,1897.46,1895.0,1895.01,1538816.0
1742218260,1895.01,1900.78,1894.77,1899.88,5400414.0
1742218320,1899.88,1900.77,1897.36,1900.37,1077320.0
1742218380,1900.36,1902.64,1900.14,1901.5,2904044.0
1742218440,1901.52,1902.47,1900.28,1901.99,1101608.0
1742218500,1902.08,1907.28,1901.32,1906.36,4471626.0
1742218560,1906.54,1913.34,1905.28,1912.2,6253706.0
1742218620,1913.36,1913.36,1907.86,1909.09,6347170.0
1742218680,1909.12,1909.49,1907.26,1908.89,1566368.0
1742218740,1908.86,1912.64,1908.57,1911.64,2083952.0
1742218800,1911.64,1911.64,1909.0,1909.75,1979200.0
1742218860,1909.82,1912.24,1909.78,1910.28,946524.0
1742218920,1910.07,1910.3,1907.49,1907.49,1167954.0
1742218980,1907.45,1907.63,1905.05,1905.1,1318366.0
1742219040,1905.18,1906.62,1904.68,1906.36,1050322.0
1742219100,1906.44,1907.68,1905.78,1905.89,791980.0
1742219160,1906.11,1906.95,1904.56,1906.7,803120.0
1742219220,1906.7,1906.7,1900.55,1901.18,1944850.0
1742219280,1901.18,1901.18,1897.49,1898.59,2475808.0
1742219340,1898.38,1899.75,1896.14,1896.86,1811060.0
1742219400,1896.86,1897.38,1893.48,1896.46,6468472.0
1742219460,1896.23,1898.76,1894.98,1897.01,1684296.0
1742219520,1897.18,1899.68,1897.18,1899.66,1720388.0
1742219580,1899.94,1900.41,1898.51,1898.97,883456.0
1742219640,1898.94,1900.78,1898.76,1900.72,1299974.0
1742219700,1900.72,1901.91,1896.79,1897.01,1815742.0
1742219760,1897.12,1898.09,1896.05,1897.86,1195040.0
1742219820,1897.86,1899.12,1897.86,1898.26,323098.0
1742219880,1898.3,1899.21,1897.29,1898.43,529878.0
1742219940,1898.42,1899.35,1897.53,1897.54,518860.0
1742220000,1897.48,1898.3,1896.57,1897.49,1101048.0
1742220060,1897.49,1897.49,1893.51,1893.51,1474672.0
1742220120,1893.57,1895.17,1893.47,1895.04,1682698.0
1742220180,1895.04,1895.82,1891.26,1892.02,3116926.0
1742220240,1892.43,1895.67,1892.05,1895.36,1792208.0
1742220300,1895.32,1895.97,1891.26,1891.46,1786676.0
1742220360,1891.7,1894.91,1891.26,1894.76,1427378.0
1742220420,1894.94,1896.2,1893.71,1894.79,1005264.0
1742220480,1895.3,1896.91,1892.68,1892.85,1238390.0
1742220540,1892.86,1894.98,1889.95,1893.26,6850760.0
1742220600,1893.04,1893.24,1890.36,1890.72,1976480.0
1742220660,1890.77,1895.05,1886.86,1891.91,8076092.0
1742220720,1891.71,1895.49,1891.45,1892.89,2459828.0
1742220780,1892.87,1894.09,1891.37,1894.04,1499254.0
1742220840,1894.4,1896.68,1894.11,1894.85,1428764.0
1742220900,1894.89,1895.22,1892.57,1892.93,798020.0
1742220960,1892.87,1893.63,1889.03,1889.3,1125180.0
1742221020,1889.72,1891.17,1888.37,1889.57,1508488.0
1742221080,1889.69,1890.97,1887.41,1887.81,1031938.0
1742221140,1887.86,1892.66,1887.86,1892.2,4277240.0
1742221200,1892.2,1893.36,1890.96,1893.16,1690782.0
1742221260,1893.13,1893.13,1890.03,1890.64,647178.0
1742221320,1890.59,1890.97,1888.9,1890.61,1144306.0
1742221380,1890.59,1892.2,1889.84,1891.71,681698.0
1742221440,1891.74,1895.02,1891.41,1894.76,1121236.0
1742221500,1894.77,1904.39,1894.77,1897.16,9473914.0
1742221560,1897.63,1898.96,1894.71,1897.16,2384026.0
1742221620,1897.16,1899.49,1896.46,1898.95,929950.0
1742221680,1898.95,1898.95,1896.55,1898.59,903740.0
1742221740,1898.34,1898.56,1896.15,1896.31,1092036.0
1742221800,1896.36,1896.95,1894.7,1896.9,1742462.0
1742221860,1896.95,1899.8,1896.45,1898.97,2123854.0
1742221920,1899.34,1900.97,1898.91,1900.43,1284088.0
1742221980,1900.33,1902.01,1899.67,1901.96,993748.0
1742222040,1902.04,1903.2,1899.41,1899.41,1384140.0
1742222100,1899.71,1903.72,1899.71,1902.93,981424.0
1742222160,1903.26,1904.0,1899.95,1900.84,1689926.0
1742222220,1901.3,1902.38,1899.62,1901.97,607212.0
1742222280,1902.06,1905.72,1901.94,1904.27,1170810.0
1742222340,1904.35,1907.2,1904.31,1905.07,3299972.0
1742222400,1905.36,1906.22,1903.38,1904.11,1788704.0
1742222460,1904.16,1904.16,1901.76,1902.71,1535668.0
1742222520,1902.79,1903.43,1902.3,1903.07,827546.0
1742222580,1903.07,1905.49,1903.07,1904.59,682350.0
1742222640,1904.64,1908.65,1904.55,1907.09,1640034.0
1742222700,1907.11,1908.2,1905.18,1906.89,1072610.0
1742222760,1906.89,1907.59,1905.36,1905.8,1055590.0
1742222820,1905.87,1911.32,1905.87,1910.05,2818744.0
1742222880,1910.38,1911.47,1909.14,1910.38,1339518.0
1742222940,1910.32,1910.39,1909.11,1909.22,478976.0
1742223000,1909.22,1909.38,1906.23,1907.32,1124152.0
1742223060,1907.08,1907.08,1904.15,1905.05,1268896.0
1742223120,1905.05,1905.11,1902.59,1902.85,687734.0
1742223180,1902.67,1905.24,1902.61,1905.08,636024.0
1742223240,1905.03,1905.24,1902.51,1903.28,890620.0
1742223300,1903.26,1903.26,1899.28,1900.04,2037384.0
1742223360,1900.02,1900.02,1898.26,1898.85,1291394.0
1742223420,1898.65,1900.39,1898.64,1899.66,670594.0
1742223480,1899.66,1900.23,1898.0,1898.28,687510.0
1742223540,1898.25,1898.68,1897.28,1898.5,652828.0
1742223600,1898.7,1900.24,1898.38,1900.0,757540.0
1742223660,1900.11,1901.41,1899.41,1900.72,962462.0
1742223720,1900.77,1900.77,1895.57,1896.99,1753260.0
1742223780,1896.97,1897.49,1893.18,1893.24,2119882.0
1742223840,1893.35,1895.49,1893.1,1894.91,907260.0
1742223900,1894.91,1896.88,1894.86,1896.76,1244154.0
1742223960,1896.76,1897.82,1896.14,1897.32,794124.0
1742224020,1897.37,1898.98,1897.25,1898.39,825346.0
1742224080,1898.56,1901.59,1898.32,1901.55,965508.0
1742224140,1901.44,1903.37,1900.89,1902.7,1370954.0
1742224200,1902.75,1905.18,1902.08,1902.08,1934610.0
1742224260,1902.1,1905.22,1902.08,1905.08,1743652.0
1742224320,1905.14,1906.5,1904.96,1906.49,1402906.0
1742224380,1906.44,1907.7,1906.44,1907.59,1188420.0
1742224440,1907.6,1907.95,1906.27,1906.63,1263466.0
1742224500,1906.72,1908.99,1906.6,1908.49,2604310.0
1742224560,1908.45,1908.49,1905.32,1907.28,879646.0
1742224620,1907.24,1910.89,1907.24,1909.66,4447008.0
1742224680,1909.7,1911.36,1909.04,1910.2,1785432.0
1742224740,1910.2,1911.78,1910.2,1911.34,1041522.0
1742224800,1911.35,1911.46,1908.47,1908.47,1228402.0
1742224860,1908.45,1909.88,1908.22,1909.3,1342784.0
1742224920,1909.33,1911.8,1908.59,1910.59,1066522.0
1742224980,1910.59,1910.99,1909.01,1910.3,463988.0
1742225040,1910.08,1912.59,1910.08,1911.28,1425092.0
1742225100,1911.28,1913.21,1911.05,1912.59,3189030.0
1742225160,1912.59,1915.9,1912.4,1913.54,3667692.0
1742225220,1913.55,1913.64,1911.28,1912.28,1497820.0
1742225280,1912.32,1915.16,1912.24,1913.8,699286.0
1742225340,1913.76,1914.44,1911.05,1911.3,1222872.0
1742225400,1911.25,1914.0,1911.24,1913.9,1022024.0
1742225460,1913.94,1914.23,1912.36,1913.23,764498.0
1742225520,1913.07,1913.07,1911.34,1912.24,1658652.0
1742225580,1912.23,1912.24,1908.98,1909.73,1552594.0
1742225640,1909.19,1909.6,1907.07,1909.15,1618980.0
1742225700,1909.14,1910.23,1908.32,1910.23,656872.0
1742225760,1910.23,1910.99,1909.13,1910.84,1087784.0
1742225820,1910.95,1913.59,1910.54,1913.2,1622914.0
1742225880,1913.2,1913.95,1912.26,1913.3,961386.0
1742225940,1913.29,1913.3,1911.0,1911.66,476052.0
1742226000,1911.68,1912.99,1910.48,1912.24,510108.0
1742226060,1912.32,1912.99,1910.47,1912.89,308414.0
1742226120,1912.89,1913.12,1912.31,1912.86,577020.0
1742226180,1912.88,1912.89,1910.4,1910.99,589958.0
1742226240,1910.99,1911.74,1910.3,1911.22,224318.0
1742226300,1911.22,1912.49,1910.59,1912.47,399150.0
1742226360,1912.47,1915.26,1912.47,1914.95,1469778.0
1742226420,1915.05,1915.13,1912.89,1913.76,663012.0
1742226480,1913.76,1914.83,1912.76,1914.43,460520.0
1742226540,1914.39,1914.64,1913.16,1914.34,600184.0
1742226600,1914.29,1915.55,1913.57,1913.82,2131834.0
1742226660,1913.82,1917.68,1913.82,1917.68,1944396.0
1742226720,1917.82,1921.18,1917.08,1919.57,7639548.0
1742226780,1919.57,1921.97,1918.18,1919.91,3743528.0
1742226840,1919.86,1921.7,1919.14,1920.15,2138498.0
1742226900,1920.67,1922.24,1920.55,1921.3,2550400.0
1742226960,1921.3,1922.12,1920.1,1921.62,1399148.0
1742227020,1921.62,1922.09,1920.0,1920.2,1870940.0
1742227080,1920.2,1921.26,1918.19,1918.35,4598262.0
1742227140,1918.23,1918.49,1917.59,1918.45,1719420.0
1742227200,1918.45,1919.2,1917.13,1917.66,1667040.0
1742227260,1917.48,1918.36,1916.7,1917.14,974858.0
1742227320,1917.11,1918.41,1915.61,1918.41,3277622.0
1742227380,1918.41,1919.5,1918.26,1918.57,667708.0
1742227440,1918.57,1919.99,1918.28,1919.89,845862.0
1742227500,1919.89,1922.0,1919.84,1922.0,1103940.0
1742227560,1922.04,1923.3,1921.76,1922.09,1764020.0
1742227620,1922.09,1924.26,1921.53,1923.8,2727250.0
1742227680,1923.77,1924.49,1922.77,1924.31,1107464.0
1742227740,1924.29,1924.39,1922.51,1922.59,1217470.0
1742227800,1922.85,1923.35,1921.09,1921.23,1541066.0
1742227860,1921.2,1921.99,1919.32,1919.69,1812076.0
1742227920,1919.74,1920.7,1918.61,1919.48,1600138.0
1742227980,1919.49,1920.97,1919.01,1919.7,2963460.0
1742228040,1919.74,1920.76,1919.0,1919.37,2532036.0
1742228100,1919.33,1921.16,1918.54,1918.54,866444.0
1742228160,1918.43,1918.43,1916.68,1917.39,1539612.0
1742228220,1917.56,1919.77,1917.36,1918.62,469082.0
1742228280,1918.63,1920.3,1918.24,1919.09,903416.0
1742228340,1919.08,1919.08,1916.35,1918.59,600876.0
1742228400,1918.56,1919.62,1917.84,1918.41,779456.0
1742228460,1918.24,1919.23,1916.84,1919.23,588260.0
1742228520,1919.23,1919.27,1916.56,1918.5,673254.0
1742228580,1918.28,1918.28,1915.82,1916.21,1162886.0
1742228640,1916.31,1916.31,1914.23,1915.88,1819224.0
1742228700,1915.85,1915.99,1914.51,1915.3,1292746.0
1742228760,1915.33,1915.63,1913.55,1914.41,874716.0
1742228820,1914.41,1914.97,1913.53,1914.79,690720.0
1742228880,1914.79,1915.79,1914.2,1915.39,690962.0
1742228940,1915.53,1916.76,1915.18,1915.88,360970.0
1742229000,1915.88,1917.56,1915.64,1917.2,537070.0
1742229060,1917.14,1919.99,1917.13,1919.17,1023476.0
1742229120,1919.18,1919.21,1915.3,1915.3,785414.0
1742229180,1915.08,1915.76,1914.01,1914.09,826066.0
1742229240,1914.07,1914.66,1913.17,1913.57,756448.0
1742229300,1913.62,1914.13,1912.84,1913.92,772320.0
1742229360,1913.92,1914.27,1913.01,1913.02,469602.0
1742229420,1912.84,1913.78,1912.62,1913.78,557824.0
1742229480,1913.6,1914.79,1913.3,1913.86,648502.0
1742229540,1913.81,1914.06,1911.36,1911.36,3507494.0
1742229600,1911.28,1912.12,1910.55,1910.76,2593874.0
1742229660,1910.83,1910.83,1907.8,1908.64,2747686.0
1742229720,1908.64,1909.28,1908.1,1908.53,1154980.0
1742229780,1908.44,1909.7,1908.01,1908.01,958516.0
1742229840,1908.05,1909.86,1908.01,1909.03,892120.0
1742229900,1909.04,1910.03,1908.24,1909.59,419960.0
1742229960,1909.22,1910.31,1907.01,1907.89,1384284.0
1742230020,1907.84,1910.49,1907.41,1910.1,890358.0
1742230080,1910.06,1910.15,1908.15,1908.89,1319756.0
1742230140,1908.93,1911.15,1908.92,1911.15,986240.0
1742230200,1911.12,1912.0,1911.12,1911.26,1330842.0
1742230260,1911.33,1912.76,1910.45,1911.99,678322.0
1742230320,1912.13,1914.09,1912.13,1914.09,1462206.0
1742230380,1914.04,1914.71,1913.01,1914.39,666126.0
1742230440,1914.39,1914.39,1912.78,1912.99,398970.0
1742230500,1913.0,1913.8,1912.41,1912.89,581444.0
1742230560,1912.88,1914.99,1912.51,1914.76,401088.0
1742230620,1914.82,1914.82,1913.01,1913.39,381324.0
1742230680,1913.37,1913.58,1912.14,1912.89,279244.0
1742230740,1912.88,1913.72,1912.39,1913.48,187304.0
1742230800,1913.48,1913.73,1911.31,1911.66,546012.0
1742230860,1911.76,1913.95,1911.49,1913.32,515386.0
1742230920,1913.32,1916.19,1913.31,1916.08,958544.0
1742230980,1916.04,1916.49,1914.75,1915.7,859734.0
1742231040,1915.7,1917.34,1915.7,1916.7,850982.0
1742231100,1916.75,1919.24,1916.75,1918.49,1028720.0
1742231160,1918.45,1920.95,1918.4,1919.71,1707100.0
1742231220,1919.94,1921.28,1919.78,1920.99,871944.0
1742231280,1921.03,1921.23,1919.76,1919.98,951150.0
1742231340,1919.86,1920.33,1919.07,1920.33,531066.0
1742231400,1920.55,1920.66,1919.41,1919.49,315242.0
1742231460,1919.54,1920.58,1919.41,1920.16,307414.0
1742231520,1920.13,1921.78,1919.86,1921.78,1308262.0
1742231580,1921.78,1922.2,1920.87,1920.87,624704.0
1742231640,1920.86,1921.89,1920.16,1921.71,538504.0
1742231700,1921.74,1921.95,1921.35,1921.66,464238.0
1742231760,1921.66,1921.96,1919.51,1920.3,403026.0
1742231820,1920.28,1922.3,1920.11,1921.55,1560164.0
1742231880,1921.55,1922.24,1921.44,1922.2,1276448.0
1742231940,1922.24,1922.99,1921.93,1922.2,1406948.0
1742232000,1922.11,1922.47,1920.11,1920.43,1049624.0
1742232060,1920.43,1922.49,1920.43,1922.36,274294.0
1742232120,1922.36,1923.81,1922.36,1923.7,798084.0
1742232180,1923.71,1924.1,1922.18,1922.64,916152.0
1742232240,1922.65,1922.65,1921.06,1922.22,339672.0
1742232300,1922.41,1924.99,1922.41,1924.61,1189722.0
1742232360,1924.67,1924.83,1923.06,1923.51,886644.0
1742232420,1923.51,1924.99,1923.51,1924.27,609658.0
1742232480,1924.27,1924.27,1922.7,1923.43,357996.0
1742232540,1923.49,1923.97,1921.91,1922.64,658824.0
1742232600,1922.6,1923.41,1921.39,1922.34,592750.0
1742232660,1922.18,1923.7,1922.14,1922.89,585142.0
1742232720,1922.89,1924.79,1922.54,1924.76,551118.0
1742232780,1924.54,1930.6,1924.54,1929.62,8280132.0
1742232840,1930.04,1931.35,1928.7,1928.85,3612896.0
1742232900,1928.99,1930.41,1927.39,1929.11,1941558.0
1742232960,1929.14,1930.99,1929.07,1930.45,1660752.0
1742233020,1930.58,1932.61,1928.88,1928.89,3696720.0
1742233080,1929.04,1930.03,1928.59,1929.38,1174708.0
1742233140,1929.38,1929.49,1927.57,1928.24,2574530.0
1742233200,1928.35,1931.82,1928.34,1931.82,921502.0
1742233260,1931.82,1931.93,1930.2,1930.32,1957238.0
1742233320,1930.32,1932.99,1930.32,1932.99,906084.0
1742233380,1932.85,1933.15,1932.01,1932.72,1065308.0
1742233440,1932.72,1932.76,1931.1,1931.49,604138.0
1742233500,1931.49,1931.87,1930.53,1930.95,689452.0
1742233560,1930.86,1930.86,1929.24,1929.24,724880.0
1742233620,1929.16,1931.0,1929.04,1931.0,457322.0
1742233680,1931.0,1932.53,1930.49,1932.08,568242.0
1742233740,1932.1,1933.21,1931.66,1933.2,868116.0
1742233800,1933.2,1934.45,1933.03,1933.38,2124368.0
1742233860,1933.4,1933.9,1932.61,1932.93,582144.0
1742233920,1932.93,1933.65,1932.38,1932.39,1098052.0
1742233980,1932.38,1933.27,1932.37,1932.42,653880.0
1742234040,1932.42,1933.0,1932.36,1932.68,481376.0
1742234100,1932.68,1932.85,1931.06,1931.8,489974.0
1742234160,1931.8,1932.57,1930.01,1930.01,544332.0
1742234220,1930.01,1931.45,1929.92,1931.13,615904.0
1742234280,1931.13,1931.39,1930.45,1930.75,273790.0
1742234340,1930.64,1930.64,1929.7,1929.7,545724.0
1742234400,1929.7,1932.78,1929.7,1931.94,2753226.0
1742234460,1931.93,1931.94,1930.57,1931.7,728982.0
1742234520,1931.71,1934.41,1931.7,1932.81,1298048.0
1742234580,1932.49,1932.56,1930.56,1931.28,563018.0
1742234640,1931.3,1932.47,1931.3,1931.38,231846.0
1742234700,1931.51,1933.62,1931.38,1933.27,637310.0
1742234760,1933.28,1933.68,1931.44,1931.53,503610.0
1742234820,1931.51,1932.77,1931.32,1931.59,342500.0
1742234880,1931.59,1932.23,1931.34,1931.55,252464.0
1742234940,1931.6,1931.8,1929.8,1930.35,647364.0
1742235000,1930.35,1930.54,1929.35,1929.35,1117010.0
1742235060,1929.51,1930.48,1929.43,1929.74,657590.0
1742235120,1929.61,1930.17,1929.51,1930.15,637346.0
1742235180,1930.14,1933.18,1930.14,1933.16,485182.0
1742235240,1933.07,1934.73,1932.5,1933.93,1507782.0
1742235300,1933.93,1938.12,1933.72,1937.77,4744394.0
1742235360,1937.72,1938.78,1936.24,1936.27,1625858.0
1742235420,1936.32,1942.34,1936.31,1940.0,5089058.0
1742235480,1939.67,1941.61,1939.47,1940.36,2677114.0
1742235540,1940.3,1940.36,1936.96,1938.05,1130386.0
1742235600,1938.06,1938.9,1937.7,1938.31,676916.0
1742235660,1937.78,1937.78,1935.47,1936.24,3690188.0
1742235720,1936.24,1936.86,1935.44,1936.86,447340.0
1742235780,1936.86,1936.99,1935.13,1936.43,706678.0
1742235840,1936.33,1936.59,1935.73,1936.59,539942.0
1742235900,1936.54,1937.77,1936.54,1937.76,675138.0
1742235960,1937.77,1938.99,1937.76,1938.99,990156.0
1742236020,1939.05,1940.19,1938.46,1940.18,1030798.0
1742236080,1939.84,1939.84,1936.94,1938.03,832312.0
1742236140,1937.81,1938.5,1937.29,1938.21,661354.0
1742236200,1938.2,1940.75,1937.74,1940.71,2185888.0
1742236260,1940.71,1942.97,1940.69,1942.45,2031250.0
1742236320,1942.5,1946.75,1942.45,1945.26,8835904.0
1742236380,1945.07,1947.8,1944.89,1946.88,2744738.0
1742236440,1946.88,1948.71,1946.88,1947.57,4498982.0
1742236500,1947.27,1947.49,1945.7,1945.75,1843360.0
1742236560,1945.75,1945.76,1942.76,1943.29,3609908.0
1742236620,1943.24,1944.06,1942.47,1943.13,1641496.0
1742236680,1943.15,1945.3,1943.13,1944.06,1064564.0
1742236740,1944.08,1946.82,1944.08,1946.81,1216296.0
1742236800,1946.82,1947.9,1946.53,1946.68,1096076.0
1742236860,1946.68,1949.89,1946.68,1948.33,2969376.0
1742236920,1948.33,1949.49,1947.57,1948.34,1814294.0
1742236980,1948.34,1948.68,1947.16,1948.6,840604.0
1742237040,1948.59,1949.0,1946.74,1947.0,768758.0
1742237100,1947.0,1947.3,1943.11,1943.44,4623904.0
1742237160,1943.38,1944.17,1942.2,1944.16,2373736.0
1742237220,1944.17,1945.4,1943.78,1945.4,893814.0
1742237280,1945.45,1946.83,1945.45,1946.68,1213400.0
1742237340,1946.72,1947.5,1946.32,1946.43,1110020.0
1742237400,1946.39,1948.0,1946.0,1946.12,1072882.0
1742237460,1946.18,1948.34,1946.14,1948.07,585370.0
1742237520,1948.3,1949.51,1948.3,1949.08,1619502.0
1742237580,1948.86,1949.93,1948.76,1948.91,1140042.0
1742237640,1948.97,1951.21,1946.8,1947.09,4962122.0
1742237700,1947.09,1947.95,1946.12,1946.28,1115920.0
1742237760,1946.28,1947.4,1946.28,1947.4,587334.0
1742237820,1947.4,1947.41,1946.14,1946.59,452186.0
1742237880,1946.59,1948.7,1946.49,1948.28,620736.0
1742237940,1948.41,1948.64,1947.78,1947.86,523032.0
1742238000,1947.81,1949.29,1947.81,1948.78,886560.0
1742238060,1948.73,1950.66,1948.22,1948.9,932206.0
1742238120,1948.63,1948.66,1946.01,1946.43,987194.0
1742238180,1946.46,1947.01,1945.93,1946.14,836436.0
1742238240,1946.14,1947.49,1946.04,1946.82,694564.0
1742238300,1946.89,1951.42,1946.82,1951.34,2312016.0
1742238360,1951.34,1951.56,1949.49,1949.55,1839164.0
1742238420,1949.61,1950.0,1949.06,1949.18,1525840.0
1742238480,1949.24,1949.77,1949.07,1949.24,555522.0
1742238540,1949.24,1949.45,1947.49,1947.68,1266076.0
1742238600,1947.68,1948.38,1947.3,1947.53,509136.0
1742238660,1947.53,1948.14,1947.13,1947.44,490756.0
1742238720,1947.46,1949.49,1947.43,1949.37,945702.0
1742238780,1949.39,1949.44,1947.68,1948.27,532210.0
1742238840,1948.27,1948.4,1947.26,1948.01,594498.0
1742238900,1948.01,1948.39,1947.0,1947.93,933152.0
1742238960,1947.93,1948.78,1946.01,1946.56,885250.0
1742239020,1946.49,1946.6,1945.0,1945.16,1685556.0
1742239080,1945.18,1946.27,1943.59,1944.24,1573714.0
1742239140,1944.15,1945.0,1944.08,1944.99,990134.0
1742239200,1944.99,1946.76,1944.99,1946.41,1344432.0
1742239260,1946.41,1947.02,1944.5,1944.5,893786.0
1742239320,1944.5,1945.74,1943.3,1945.51,1871866.0
1742239380,1945.51,1947.3,1945.39,1946.51,663252.0
1742239440,1946.51,1947.3,1945.36,1945.78,392642.0
1742239500,1945.72,1946.81,1945.09,1945.89,614526.0
1742239560,1945.9,1946.14,1942.2,1942.93,3713666.0
1742239620,1943.12,1944.35,1941.85,1943.99,1033240.0
1742239680,1944.0,1945.21,1943.81,1944.01,949118.0
1742239740,1944.07,1944.54,1944.01,1944.11,860214.0
1742239800,1943.96,1945.12,1943.13,1945.11,803676.0
1742239860,1945.11,1945.55,1944.0,1945.45,453142.0
1742239920,1945.4,1945.59,1944.8,1945.08,373366.0
1742239980,1945.07,1946.03,1944.64,1946.02,483562.0
1742240040,1946.02,1946.02,1943.93,1943.93,244484.0
1742240100,1943.93,1943.93,1942.61,1943.3,544642.0
1742240160,1943.3,1945.29,1943.01,1944.32,341784.0
1742240220,1944.32,1944.89,1943.61,1943.61,862090.0
1742240280,1943.34,1943.66,1941.9,1943.61,1010110.0
1742240340,1943.61,1945.12,1942.45,1942.95,471846.0
1742240400,1942.95,1944.51,1942.91,1943.75,949774.0
1742240460,1943.76,1944.47,1942.61,1942.61,327672.0
1742240520,1942.67,1944.78,1942.67,1944.78,420990.0
1742240580,1944.78,1945.62,1944.71,1945.2,796886.0
1742240640,1945.2,1947.61,1945.2,1947.1,882244.0
1742240700,1946.79,1947.89,1946.7,1947.4,777138.0
1742240760,1947.39,1948.35,1946.89,1947.19,2399466.0
1742240820,1947.18,1947.89,1947.07,1947.5,553262.0
1742240880,1947.5,1947.5,1945.0,1945.01,1030132.0
1742240940,1945.01,1945.84,1944.8,1944.89,391616.0
1742241000,1944.84,1944.84,1942.56,1943.01,1294294.0
1742241060,1943.01,1943.24,1940.39,1941.12,2573180.0
1742241120,1941.11,1942.39,1941.11,1942.39,481758.0
1742241180,1942.25,1942.49,1941.29,1942.49,639036.0
1742241240,1942.54,1943.43,1941.91,1943.0,1060696.0
1742241300,1942.1,1942.61,1940.0,1940.11,1165904.0
1742241360,1940.11,1941.91,1940.11,1941.07,1096836.0
1742241420,1941.07,1942.09,1940.57,1942.04,651668.0
1742241480,1942.0,1942.23,1940.23,1940.89,760234.0
1742241540,1940.86,1941.49,1939.55,1941.49,873476.0
1742241600,1941.26,1941.95,1940.67,1940.87,644114.0
1742241660,1940.8,1940.8,1938.07,1938.14,1806350.0
1742241720,1937.95,1939.66,1937.2,1938.77,2006662.0
1742241780,1938.52,1938.55,1936.36,1936.9,1391710.0
1742241840,1936.88,1937.71,1936.53,1937.42,2257310.0
1742241900,1937.35,1937.8,1936.81,1937.01,808482.0
1742241960,1937.01,1937.51,1936.01,1936.95,1348728.0
1742242020,1936.55,1937.34,1935.36,1936.76,1537570.0
1742242080,1936.84,1938.03,1936.84,1936.92,800166.0
1742242140,1936.96,1938.59,1936.96,1937.14,673248.0
1742242200,1937.21,1938.57,1936.82,1938.57,407396.0
1742242260,1938.57,1938.58,1936.87,1936.89,411420.0
1742242320,1936.89,1937.94,1936.87,1937.68,252514.0
1742242380,1937.64,1938.15,1937.3,1937.52,199558.0
1742242440,1937.41,1938.0,1937.14,1937.27,313838.0
1742242500,1937.21,1938.47,1937.01,1938.33,293594.0
1742242560,1938.44,1939.61,1937.61,1937.61,775152.0
1742242620,1937.61,1937.61,1936.64,1936.99,499540.0
1742242680,1936.99,1937.97,1936.98,1937.36,479316.0
1742242740,1937.37,1937.55,1937.19,1937.21,198962.0
1742242800,1937.2,1937.51,1936.3,1936.3,378040.0
1742242860,1936.36,1936.36,1934.22,1934.74,2367902.0
1742242920,1934.74,1935.21,1934.06,1934.92,949484.0
1742242980,1934.67,1935.21,1934.38,1935.07,411526.0
1742243040,1935.07,1935.53,1934.69,1935.16,862892.0
1742243100,1935.15,1935.45,1934.21,1934.22,666862.0
1742243160,1934.22,1934.45,1933.34,1933.58,762410.0
1742243220,1933.56,1933.86,1933.11,1933.24,717778.0
1742243280,1933.26,1934.12,1933.2,1934.07,725552.0
1742243340,1934.07,1934.92,1933.64,1934.67,404500.0
1742243400,1934.66,1935.26,1934.48,1935.26,417420.0
1742243460,1935.25,1935.6,1934.66,1935.41,386328.0
1742243520,1935.37,1935.5,1933.5,1933.59,339802.0
1742243580,1933.59,1934.95,1933.35,1934.84,414858.0
1742243640,1934.67,1935.23,1934.07,1934.08,427832.0
1742243700,1934.08,1934.22,1932.9,1932.9,821560.0
1742243760,1932.92,1934.5,1932.9,1934.25,745282.0
1742243820,1934.14,1934.14,1931.33,1931.33,2117532.0
1742243880,1931.16,1932.3,1930.79,1932.11,716298.0
1742243940,1932.1,1932.12,1930.41,1931.33,446708.0
1742244000,1931.3,1932.19,1930.82,1932.19,959786.0
1742244060,1932.22,1933.66,1931.97,1933.48,1153396.0
1742244120,1933.48,1934.28,1933.47,1934.03,291832.0
1742244180,1934.04,1935.31,1934.02,1935.3,308626.0
1742244240,1935.3,1936.78,1935.28,1936.78,1291284.0
1742244300,1936.73,1938.8,1936.26,1938.8,1783180.0
1742244360,1938.75,1939.99,1938.38,1939.66,1212272.0
1742244420,1939.71,1940.83,1939.66,1939.66,1170674.0
1742244480,1939.67,1939.67,1938.3,1938.61,693338.0
1742244540,1938.61,1939.1,1937.66,1937.94,729760.0
1742244600,1937.93,1939.0,1937.74,1938.76,587588.0
1742244660,1938.8,1939.0,1938.13,1938.13,352046.0
1742244720,1938.14,1938.2,1935.53,1935.67,353174.0
1742244780,1935.67,1936.07,1935.59,1935.93,321826.0
1742244840,1935.92,1936.1,1935.04,1935.06,226704.0
1742244900,1935.05,1935.45,1934.69,1935.02,360574.0
1742244960,1935.02,1935.05,1933.01,1933.01,684336.0
1742245020,1933.01,1933.2,1932.61,1932.91,758146.0
1742245080,1932.91,1934.11,1932.51,1933.41,1123212.0
1742245140,1933.48,1934.78,1933.41,1934.61,519812.0
1742245200,1934.61,1937.01,1934.28,1935.67,960422.0
1742245260,1935.65,1935.79,1934.64,1934.82,217156.0
1742245320,1934.82,1936.98,1934.82,1936.8,398672.0
1742245380,1936.81,1936.82,1935.47,1935.57,217474.0
1742245440,1935.44,1936.81,1935.09,1935.89,331514.0
1742245500,1935.88,1936.12,1934.24,1934.68,259880.0
1742245560,1934.57,1935.46,1934.23,1934.49,151982.0
1742245620,1934.48,1934.49,1933.34,1933.34,364484.0
1742245680,1933.27,1934.24,1932.79,1933.8,287908.0
1742245740,1933.8,1934.6,1933.8,1934.6,448472.0
1742245800,1934.6,1934.65,1934.53,1934.59,139584.0
1742245860,1934.58,1935.45,1934.54,1934.92,582332.0
1742245920,1934.81,1935.4,1934.22,1934.22,416728.0
1742245980,1934.22,1934.66,1933.91,1933.93,250012.0
1742246040,1933.98,1935.99,1933.98,1935.99,367284.0
1742246100,1935.98,1937.14,1935.98,1936.64,650050.0
1742246160,1936.6,1937.17,1935.64,1935.99,363040.0
1742246220,1935.94,1937.84,1935.94,1937.28,346546.0
1742246280,1937.28,1938.0,1936.92,1937.99,251626.0
1742246340,1937.97,1938.2,1937.3,1938.0,441476.0
1742246400,1938.0,1938.43,1937.57,1937.57,1031284.0
1742246460,1937.33,1945.25,1934.47,1945.24,4774066.0
1742246520,1945.28,1948.49,1938.74,1940.64,8125178.0
1742246580,1940.64,1940.74,1938.52,1939.6,937322.0
1742246640,1939.6,1939.61,1937.99,1938.2,796478.0
1742246700,1938.2,1939.0,1938.2,1939.0,438968.0
1742246760,1938.98,1940.29,1938.12,1938.13,1057906.0
1742246820,1938.12,1938.71,1937.79,1938.03,323344.0
1742246880,1938.1,1938.5,1937.69,1938.39,423330.0
1742246940,1938.39,1938.48,1937.75,1937.76,183906.0
1742247000,1937.73,1937.73,1936.28,1936.55,460380.0
1742247060,1936.55,1939.17,1936.38,1938.81,682630.0
1742247120,1938.82,1939.4,1938.4,1939.11,269706.0
1742247180,1939.11,1939.12,1938.97,1939.1,182010.0
1742247240,1939.11,1940.26,1939.1,1939.68,410558.0
1742247300,1939.68,1939.68,1938.05,1938.14,345482.0
1742247360,1938.18,1939.74,1938.08,1939.68,487450.0
1742247420,1939.67,1941.61,1939.01,1940.99,822380.0
1742247480,1940.99,1941.0,1938.89,1939.8,1260532.0
1742247540,1939.4,1939.54,1938.71,1938.72,199574.0
1742247600,1938.72,1939.29,1938.6,1939.29,142608.0
1742247660,1939.29,1940.73,1938.7,1939.81,584380.0
1742247720,1939.81,1940.0,1938.17,1939.06,331738.0
1742247780,1939.07,1941.36,1938.9,1941.33,380490.0
1742247840,1941.02,1941.19,1938.31,1938.32,202940.0
1742247900,1938.33,1939.93,1938.32,1939.93,279342.0
1742247960,1939.94,1942.88,1939.91,1941.97,446604.0
1742248020,1941.97,1943.11,1941.14,1943.11,521076.0
1742248080,1943.2,1943.52,1942.11,1942.62,563976.0
1742248140,1942.62,1942.62,1942.21,1942.28,198372.0
1742248200,1942.28,1942.6,1942.18,1942.44,587646.0
1742248260,1942.45,1942.45,1942.04,1942.12,412556.0
1742248320,1942.12,1943.96,1942.12,1942.57,808118.0
1742248380,1942.57,1943.6,1942.57,1943.48,217808.0
1742248440,1943.49,1943.49,1942.38,1942.38,344702.0
1742248500,1942.42,1943.31,1941.86,1943.3,697148.0
1742248560,1943.29,1943.31,1943.1,1943.11,109560.0
1742248620,1943.11,1943.12,1942.52,1942.83,372846.0
1742248680,1942.82,1942.83,1940.55,1940.76,1259856.0
1742248740,1940.89,1941.46,1940.1,1940.17,408188.0
1742248800,1940.21,1942.0,1938.44,1938.44,635040.0
1742248860,1938.44,1940.62,1938.44,1939.62,291566.0
1742248920,1939.62,1939.63,1937.99,1939.24,715818.0
1742248980,1939.31,1940.01,1938.62,1940.01,231644.0
1742249040,1940.02,1940.09,1937.97,1938.05,336418.0
1742249100,1938.05,1938.7,1936.81,1936.82,965532.0
1742249160,1936.83,1938.27,1936.82,1938.27,997348.0
1742249220,1938.27,1938.79,1937.73,1938.78,250848.0
1742249280,1938.94,1939.04,1938.1,1939.03,128252.0
1742249340,1939.15,1939.64,1938.03,1938.3,321708.0
1742249400,1938.29,1939.69,1938.01,1939.07,165098.0
1742249460,1939.06,1939.49,1938.27,1938.47,373382.0
1742249520,1938.48,1939.17,1938.26,1938.72,125124.0
1742249580,1938.66,1939.83,1938.66,1938.82,80398.0
1742249640,1938.81,1939.4,1938.81,1939.2,103734.0
1742249700,1939.2,1939.46,1938.77,1938.77,357500.0
1742249760,1938.77,1939.95,1938.77,1939.88,380204.0
1742249820,1939.88,1940.5,1939.78,1940.14,363074.0
1742249880,1940.14,1940.29,1939.91,1940.13,91778.0
1742249940,1940.13,1940.78,1939.26,1939.28,225096.0
1742250000,1939.28,1939.43,1938.26,1938.27,325376.0
1742250060,1938.27,1938.35,1937.78,1937.78,156024.0
1742250120,1937.78,1937.84,1935.93,1936.09,914440.0
1742250180,1936.09,1936.09,1935.26,1935.37,698412.0
1742250240,1935.38,1936.85,1935.25,1936.84,227738.0
1742250300,1936.84,1937.57,1936.76,1937.27,498604.0
1742250360,1937.33,1937.33,1936.96,1937.05,150918.0
1742250420,1937.14,1937.57,1937.11,1937.3,192168.0
1742250480,1937.27,1937.27,1936.95,1936.97,211620.0
1742250540,1936.97,1937.35,1936.96,1937.26,135370.0
1742250600,1937.26,1938.11,1937.26,1937.95,171750.0
1742250660,1937.94,1938.06,1937.28,1938.05,189496.0
1742250720,1938.05,1938.05,1936.78,1937.91,212564.0
1742250780,1937.9,1938.51,1937.9,1938.27,206558.0
1742250840,1938.26,1938.87,1938.26,1938.77,345608.0
1742250900,1938.77,1938.77,1937.89,1937.89,225738.0
1742250960,1937.89,1938.03,1937.26,1937.99,244920.0
1742251020,1937.88,1938.27,1937.7,1938.01,140292.0
1742251080,1937.98,1938.01,1936.76,1936.76,609962.0
1742251140,1936.76,1936.83,1936.26,1936.27,112680.0
1742251200,1936.27,1936.31,1935.4,1935.41,375914.0
1742251260,1935.41,1935.61,1935.35,1935.36,116380.0
1742251320,1935.36,1935.43,1935.29,1935.39,106746.0
1742251380,1935.39,1935.4,1934.54,1934.55,344392.0
1742251440,1934.54,1934.73,1934.26,1934.31,333418.0
1742251500,1934.3,1934.31,1933.97,1934.13,190628.0
1742251560,1934.14,1934.47,1933.77,1933.78,532126.0
1742251620,1933.78,1934.7,1933.78,1934.09,392578.0
1742251680,1934.09,1934.21,1933.76,1933.8,239920.0
1742251740,1933.81,1934.35,1933.76,1933.91,537732.0
1742251800,1933.91,1934.8,1933.87,1934.36,482114.0
1742251860,1934.36,1935.03,1934.36,1935.01,359892.0
1742251920,1935.01,1935.22,1934.76,1934.77,176594.0
1742251980,1934.77,1935.4,1934.7,1935.39,294622.0
1742252040,1935.39,1935.57,1934.76,1934.77,263204.0
1742252100,1934.77,1934.77,1934.27,1934.52,278178.0
1742252160,1934.53,1934.6,1933.76,1933.77,316388.0
1742252220,1933.77,1933.77,1932.26,1932.26,877886.0
1742252280,1932.26,1932.27,1931.78,1931.95,1080214.0
1742252340,1931.95,1931.96,1931.31,1931.57,432120.0
1742252400,1931.56,1931.87,1929.78,1929.78,2455388.0
1742252460,1929.78,1930.87,1929.76,1930.86,2395684.0
1742252520,1930.86,1931.32,1929.76,1929.77,526290.0
1742252580,1929.76,1930.67,1929.76,1930.31,419386.0
1742252640,1930.31,1931.08,1930.29,1930.41,528066.0
1742252700,1930.41,1930.41,1928.43,1929.32,1484908.0
1742252760,1929.32,1930.42,1929.31,1930.12,483204.0
1742252820,1930.12,1931.01,1930.12,1930.55,294204.0
1742252880,1930.55,1930.81,1930.54,1930.66,130262.0
1742252940,1930.67,1931.0,1930.55,1930.99,154846.0
1742253000,1930.99,1931.0,1928.9,1928.91,474294.0
1742253060,1928.91,1928.91,1927.22,1928.0,2209230.0
1742253120,1928.01,1928.01,1926.82,1927.59,774594.0
1742253180,1927.74,1928.04,1927.29,1928.03,672114.0
1742253240,1928.02,1928.04,1927.14,1927.63,1066696.0
1742253300,1927.63,1928.29,1927.38,1928.12,672852.0
1742253360,1928.12,1929.83,1928.06,1929.59,561758.0
1742253420,1929.56,1929.58,1928.13,1928.95,1213702.0
1742253480,1928.95,1928.96,1928.37,1928.79,298906.0
1742253540,1928.79,1929.82,1928.6,1928.6,459712.0
1742253600,1928.6,1928.98,1928.1,1928.66,403216.0
1742253660,1928.54,1928.66,1926.26,1926.32,1711508.0
1742253720,1926.32,1927.29,1926.31,1927.28,1196708.0
1742253780,1927.29,1927.61,1925.39,1925.91,800048.0
1742253840,1925.91,1926.4,1925.27,1926.15,1129756.0
1742253900,1926.22,1926.85,1926.11,1926.2,282426.0
1742253960,1926.2,1927.06,1924.76,1924.78,2274998.0
1742254020,1924.78,1924.81,1923.62,1924.3,2135154.0
1742254080,1924.24,1924.62,1923.61,1923.61,322932.0
1742254140,1923.61,1923.74,1923.27,1923.27,479934.0
1742254200,1923.27,1923.87,1923.26,1923.35,649932.0
1742254260,1923.27,1923.67,1921.83,1922.65,1890808.0
1742254320,1922.58,1922.66,1921.26,1922.3,1102516.0
1742254380,1922.27,1923.86,1921.27,1923.82,873236.0
1742254440,1923.86,1923.86,1922.85,1923.39,1267336.0
1742254500,1923.39,1926.12,1923.39,1925.28,1488920.0
1742254560,1925.27,1925.84,1924.57,1924.84,983372.0
1742254620,1924.89,1926.26,1924.62,1926.26,580754.0
1742254680,1926.18,1926.35,1925.92,1926.22,324054.0
1742254740,1926.24,1926.59,1925.0,1925.0,713344.0
1742254800,1925.0,1926.89,1925.0,1926.68,850260.0
1742254860,1926.65,1927.57,1926.31,1927.37,985974.0
1742254920,1927.38,1928.93,1927.27,1928.93,733868.0
1742254980,1928.93,1929.23,1928.28,1928.28,679604.0
1742255040,1928.33,1929.43,1928.33,1929.06,501008.0
1742255100,1929.05,1930.09,1929.04,1930.09,796486.0
1742255160,1930.06,1930.36,1929.46,1929.46,610612.0
1742255220,1929.47,1929.47,1928.47,1928.91,361728.0
1742255280,1929.11,1930.16,1928.92,1930.16,340774.0
1742255340,1930.16,1930.73,1929.44,1929.53,271880.0
1742255400,1929.53,1929.54,1928.77,1929.33,479496.0
1742255460,1929.34,1929.38,1928.26,1928.42,364236.0
1742255520,1928.42,1928.47,1927.36,1927.47,359342.0
1742255580,1927.47,1927.9,1926.76,1926.76,524356.0
1742255640,1926.76,1927.94,1926.76,1926.77,738970.0
1742255700,1926.77,1927.47,1926.26,1927.01,691934.0
1742255760,1927.0,1927.82,1926.91,1927.39,259100.0
1742255820,1927.39,1927.42,1926.76,1926.78,392106.0
1742255880,1926.78,1926.78,1925.76,1925.79,551054.0
1742255940,1925.79,1925.79,1925.29,1925.37,231892.0
1742256000,1925.37,1926.39,1925.36,1926.39,501644.0
1742256060,1926.39,1926.57,1925.26,1925.33,814028.0
1742256120,1925.34,1925.39,1924.3,1924.71,574238.0
1742256180,1924.72,1926.08,1924.72,1925.48,404812.0
1742256240,1925.49,1925.84,1925.26,1925.84,250602.0
1742256300,1925.84,1926.07,1925.5,1926.0,429368.0
1742256360,1925.98,1925.98,1924.78,1925.53,501486.0
1742256420,1925.52,1927.25,1924.8,1927.21,563674.0
1742256480,1927.22,1927.22,1925.9,1926.2,175824.0
1742256540,1926.2,1927.25,1925.68,1927.19,253390.0
1742256600,1927.2,1927.26,1925.58,1925.89,409120.0
1742256660,1925.89,1925.89,1923.82,1924.24,471934.0
1742256720,1924.24,1924.25,1923.44,1923.52,293904.0
1742256780,1923.51,1924.67,1922.87,1924.59,1163336.0
1742256840,1924.58,1925.12,1924.4,1925.1,228304.0
1742256900,1925.11,1925.47,1924.97,1925.18,318844.0
1742256960,1925.17,1925.19,1924.75,1925.17,331992.0
1742257020,1925.16,1927.18,1924.14,1927.16,661576.0
1742257080,1927.17,1928.0,1925.98,1927.99,555830.0
1742257140,1927.99,1927.99,1926.88,1927.16,493046.0
1742257200,1927.03,1928.22,1926.89,1928.2,344916.0
1742257260,1928.14,1929.49,1928.11,1928.13,651994.0
1742257320,1928.13,1929.07,1928.01,1928.2,210306.0
1742257380,1928.21,1928.64,1927.39,1927.63,259716.0
1742257440,1927.64,1927.64,1926.1,1926.25,184956.0
1742257500,1926.25,1926.51,1925.78,1926.44,136994.0
1742257560,1926.43,1926.71,1926.1,1926.16,165214.0
1742257620,1926.23,1926.58,1924.92,1924.93,272400.0
1742257680,1924.93,1924.98,1924.09,1924.18,520680.0
1742257740,1924.18,1924.22,1923.17,1923.17,441404.0
1742257800,1923.17,1923.17,1921.61,1921.61,1087582.0
1742257860,1921.64,1923.16,1921.64,1922.67,597366.0
1742257920,1922.66,1924.29,1922.66,1924.11,342044.0
1742257980,1924.16,1925.78,1924.11,1925.78,290036.0
1742258040,1925.77,1925.96,1923.1,1923.78,448150.0
1742258100,1923.81,1923.99,1922.88,1923.47,373540.0
1742258160,1923.44,1924.76,1923.4,1923.74,555062.0
1742258220,1923.75,1924.48,1923.51,1924.25,161124.0
1742258280,1923.98,1925.25,1923.83,1925.24,183884.0
1742258340,1925.25,1926.25,1925.2,1926.25,224194.0
1742258400,1926.25,1926.54,1925.64,1925.68,228608.0
1742258460,1925.68,1925.69,1924.69,1924.7,165094.0
1742258520,1924.7,1924.75,1924.02,1924.06,410544.0
1742258580,1924.05,1925.25,1923.3,1924.37,801834.0
1742258640,1924.39,1924.39,1922.38,1922.81,624736.0
1742258700,1922.81,1922.81,1920.72,1921.1,1173762.0
1742258760,1921.09,1921.27,1920.85,1921.04,511498.0
1742258820,1921.03,1921.55,1920.54,1921.45,789858.0
1742258880,1921.45,1921.78,1920.28,1920.7,661330.0
1742258940,1920.7,1923.4,1919.72,1920.84,1707752.0
1742259000,1920.85,1920.89,1919.45,1920.32,440384.0
1742259060,1920.41,1921.2,1919.18,1919.18,1454376.0
1742259120,1919.18,1919.28,1918.13,1918.22,885792.0
1742259180,1918.38,1919.12,1918.26,1918.88,702658.0
1742259240,1918.94,1919.92,1918.76,1919.74,636144.0
1742259300,1919.73,1919.95,1918.94,1919.02,677700.0
1742259360,1919.02,1920.81,1919.02,1920.79,395278.0
1742259420,1920.79,1921.55,1920.74,1921.55,309372.0
1742259480,1921.53,1921.76,1920.89,1921.28,239496.0
1742259540,1921.28,1921.56,1920.6,1921.45,499280.0
1742259600,1921.45,1922.89,1921.45,1922.89,420802.0
1742259660,1922.89,1923.26,1922.29,1923.14,701930.0
1742259720,1923.15,1923.26,1922.2,1923.26,459076.0
1742259780,1923.26,1923.76,1922.89,1922.9,395162.0
1742259840,1922.85,1922.85,1921.19,1921.34,463332.0
1742259900,1921.42,1921.88,1921.29,1921.8,321082.0
1742259960,1921.8,1922.6,1921.75,1922.12,204728.0
1742260020,1922.12,1922.17,1920.25,1920.62,292110.0
1742260080,1920.62,1920.62,1919.42,1919.91,552344.0
1742260140,1919.91,1919.92,1919.0,1919.02,505520.0
1742260200,1919.0,1919.02,1916.2,1916.52,3284856.0
1742260260,1916.52,1917.62,1915.76,1917.62,1523120.0
1742260320,1917.62,1918.52,1916.66,1917.07,831182.0
1742260380,1917.07,1918.23,1916.97,1917.24,509714.0
1742260440,1917.24,1917.79,1916.51,1916.84,528194.0
1742260500,1916.84,1916.84,1914.83,1914.97,1831762.0
1742260560,1914.98,1915.02,1911.03,1911.2,3294562.0
1742260620,1911.26,1911.61,1910.26,1910.57,4465078.0
1742260680,1910.57,1912.82,1910.57,1911.93,1323802.0
1742260740,1911.89,1913.26,1911.82,1911.86,1200620.0
1742260800,1911.86,1912.98,1911.54,1912.01,835558.0
1742260860,1912.0,1912.14,1910.22,1911.15,897474.0
1742260920,1911.15,1911.57,1908.77,1909.59,3228012.0
1742260980,1909.59,1910.28,1909.06,1909.09,891212.0
1742261040,1908.97,1909.25,1907.76,1908.59,1513188.0
1742261100,1908.6,1910.41,1908.34,1910.14,1672234.0
1742261160,1910.05,1911.76,1908.52,1911.76,1116500.0
1742261220,1911.76,1912.49,1911.64,1912.23,1349460.0
1742261280,1912.22,1913.01,1911.8,1913.0,1425320.0
1742261340,1912.99,1913.55,1911.01,1911.28,581536.0
1742261400,1911.28,1911.28,1909.1,1910.45,718616.0
1742261460,1910.22,1910.34,1908.1,1908.8,1631904.0
1742261520,1908.69,1909.66,1906.01,1906.29,2748922.0
1742261580,1906.62,1907.78,1906.01,1906.7,1313672.0
1742261640,1906.7,1907.27,1906.06,1906.81,1165712.0
1742261700,1906.81,1906.81,1904.02,1905.51,4093508.0
1742261760,1905.54,1907.1,1904.7,1906.29,1330966.0
1742261820,1906.3,1906.85,1904.04,1905.13,1055534.0
1742261880,1905.08,1905.08,1903.74,1903.93,1057626.0
1742261940,1903.93,1905.24,1903.86,1904.47,901340.0
1742262000,1904.47,1904.47,1902.66,1904.16,1333016.0
1742262060,1904.2,1906.49,1902.79,1902.86,5086366.0
1742262120,1903.06,1903.66,1901.03,1901.74,2994434.0
1742262180,1901.7,1902.26,1901.01,1901.6,1197386.0
1742262240,1901.7,1903.24,1900.96,1901.62,1326660.0
1742262300,1901.67,1903.41,1900.76,1903.41,2639558.0
1742262360,1903.43,1905.33,1903.26,1903.26,2256324.0
1742262420,1903.27,1903.27,1901.91,1901.92,735574.0
1742262480,1902.02,1904.41,1901.97,1904.11,692078.0
1742262540,1903.97,1904.37,1902.35,1902.35,764440.0
1742262600,1902.28,1902.44,1900.26,1900.63,1317540.0
1742262660,1900.75,1900.99,1899.77,1899.8,3058644.0
1742262720,1899.8,1901.56,1899.8,1901.56,1184292.0
1742262780,1901.63,1902.91,1901.52,1902.32,731702.0
1742262840,1902.2,1903.35,1902.2,1902.53,1108466.0
1742262900,1902.6,1902.97,1900.0,1900.11,1195266.0
1742262960,1900.11,1901.87,1900.0,1900.2,995774.0
1742263020,1900.2,1901.49,1899.07,1899.81,2593728.0
1742263080,1899.8,1900.99,1899.58,1900.99,490968.0
1742263140,1900.99,1903.61,1900.99,1902.41,2283338.0
1742263200,1902.47,1902.99,1901.97,1902.99,882420.0
1742263260,1903.2,1904.72,1902.8,1904.28,1822714.0
1742263320,1904.28,1906.25,1904.03,1905.66,1820548.0
1742263380,1905.66,1905.7,1904.18,1904.18,699496.0
1742263440,1904.24,1905.86,1903.99,1905.73,456416.0
1742263500,1905.8,1905.83,1904.36,1904.93,1236644.0
1742263560,1905.0,1905.49,1904.03,1905.01,829118.0
1742263620,1905.26,1905.26,1904.04,1904.55,278316.0
1742263680,1904.53,1905.21,1904.52,1904.53,542936.0
1742263740,1904.53,1907.26,1904.53,1906.99,1271850.0
1742263800,1907.0,1907.08,1905.32,1905.32,1456504.0
1742263860,1905.38,1905.96,1905.17,1905.17,645434.0
1742263920,1905.17,1906.84,1904.84,1906.84,566066.0
1742263980,1906.89,1908.26,1906.89,1908.14,1298180.0
1742264040,1908.15,1910.76,1908.14,1909.7,4820702.0
1742264100,1909.71,1909.71,1907.49,1907.83,1376222.0
1742264160,1907.83,1909.59,1907.28,1909.59,1208838.0
1742264220,1909.66,1913.14,1909.49,1912.63,3378034.0
1742264280,1912.63,1913.16,1911.8,1913.16,2034634.0
1742264340,1913.16,1913.16,1911.55,1911.55,1164476.0
1742264400,1911.51,1911.51,1908.89,1909.07,1264210.0
1742264460,1909.08,1909.19,1908.23,1908.24,664668.0
1742264520,1908.24,1908.24,1907.35,1907.42,507344.0
1742264580,1907.42,1908.0,1906.4,1906.93,1194216.0
1742264640,1906.88,1907.77,1906.41,1907.76,428726.0
1742264700,1907.76,1908.66,1907.19,1907.99,513880.0
1742264760,1907.99,1908.47,1907.53,1908.4,610116.0
1742264820,1908.41,1911.1,1907.84,1910.93,971852.0
1742264880,1910.93,1913.14,1910.67,1911.05,744914.0
1742264940,1911.05,1911.4,1910.75,1911.24,261268.0
1742265000,1911.24,1912.22,1911.24,1912.22,1067894.0
1742265060,1912.22,1913.26,1911.3,1911.41,808296.0
1742265120,1911.41,1911.78,1910.26,1910.31,396848.0
1742265180,1910.32,1912.74,1910.29,1912.26,536296.0
1742265240,1912.26,1914.76,1912.04,1914.61,3905708.0
1742265300,1914.6,1914.61,1912.64,1913.26,582144.0
1742265360,1913.26,1914.49,1912.68,1914.49,424672.0
1742265420,1914.49,1914.49,1912.52,1912.81,454760.0
1742265480,1913.27,1913.96,1912.63,1913.39,422228.0
1742265540,1913.36,1914.05,1912.57,1912.79,2182950.0
1742265600,1912.8,1913.43,1912.46,1913.42,1337942.0
1742265660,1913.41,1913.42,1912.35,1912.66,467450.0
1742265720,1912.66,1912.9,1912.35,1912.35,306038.0
1742265780,1912.35,1914.19,1912.35,1913.44,431732.0
1742265840,1913.45,1915.26,1913.44,1915.26,602638.0
1742265900,1915.26,1915.7,1914.32,1914.32,836892.0
1742265960,1914.32,1916.76,1913.79,1916.74,835822.0
1742266020,1916.75,1916.75,1914.81,1915.08,1144358.0
1742266080,1915.06,1915.08,1913.5,1913.51,236416.0
1742266140,1913.5,1913.5,1912.36,1912.58,537602.0
1742266200,1912.58,1913.77,1912.58,1913.64,394430.0
1742266260,1913.64,1913.99,1912.76,1913.99,408692.0
1742266320,1913.99,1914.73,1912.4,1914.72,571482.0
1742266380,1914.72,1914.72,1912.81,1913.2,336688.0
1742266440,1913.2,1914.53,1913.0,1913.55,305120.0
1742266500,1913.49,1914.22,1912.69,1913.42,402956.0
1742266560,1913.42,1913.42,1911.11,1911.74,363062.0
1742266620,1911.72,1911.79,1909.59,1910.19,1855590.0
1742266680,1910.19,1910.6,1909.69,1910.43,390706.0
1742266740,1910.42,1910.85,1910.42,1910.64,366330.0
1742266800,1910.64,1910.64,1909.74,1910.01,515912.0
1742266860,1910.01,1910.01,1907.51,1907.86,1657194.0
1742266920,1907.69,1908.31,1907.33,1907.51,993626.0
1742266980,1907.53,1908.18,1906.09,1907.81,1232866.0
1742267040,1907.82,1907.82,1907.01,1907.66,708676.0
1742267100,1907.64,1907.67,1906.16,1906.9,773534.0
1742267160,1906.91,1906.92,1904.82,1905.33,1618604.0
1742267220,1905.07,1906.45,1904.47,1904.8,1539622.0
1742267280,1904.8,1904.85,1903.56,1904.26,2177326.0
1742267340,1904.2,1904.84,1904.07,1904.83,752876.0
1742267400,1904.84,1905.46,1904.12,1905.2,1125124.0
1742267460,1905.25,1905.84,1905.08,1905.51,649098.0
1742267520,1905.23,1905.48,1904.55,1905.2,331380.0
1742267580,1905.2,1905.7,1904.01,1904.71,871368.0
1742267640,1904.75,1905.2,1904.01,1905.11,317602.0
1742267700,1905.12,1905.97,1904.01,1905.36,683712.0
1742267760,1905.43,1905.56,1903.35,1904.26,702706.0
1742267820,1904.26,1905.61,1903.46,1903.64,554848.0
1742267880,1903.64,1904.02,1902.26,1903.63,1426762.0
1742267940,1903.64,1905.57,1903.63,1905.54,403260.0
1742268000,1905.72,1906.28,1905.33,1906.28,476862.0
1742268060,1906.43,1906.69,1906.07,1906.45,436604.0
1742268120,1906.51,1907.43,1906.11,1906.55,371460.0
1742268180,1906.55,1906.89,1905.78,1906.17,533548.0
1742268240,1906.17,1906.5,1905.84,1906.05,272198.0
1742268300,1906.05,1906.05,1903.36,1904.23,596812.0
1742268360,1904.09,1904.41,1902.9,1902.9,349580.0
1742268420,1902.92,1902.92,1901.26,1902.36,1805916.0
1742268480,1902.53,1902.54,1900.31,1901.53,1946746.0
1742268540,1901.46,1901.72,1900.45,1901.72,1561894.0
1742268600,1901.75,1901.8,1900.6,1900.7,1735252.0
1742268660,1900.7,1901.24,1895.91,1897.82,7118282.0
1742268720,1897.76,1899.39,1897.57,1898.14,2077658.0
1742268780,1898.5,1899.91,1898.09,1899.33,1571974.0
1742268840,1899.37,1901.71,1899.31,1901.71,583018.0
1742268900,1901.71,1903.29,1901.16,1903.28,866418.0
1742268960,1903.28,1904.04,1902.68,1903.54,1296736.0
1742269020,1903.54,1904.26,1903.04,1903.36,498006.0
1742269080,1903.37,1903.49,1902.65,1903.36,410076.0
1742269140,1903.36,1903.36,1901.58,1903.34,312790.0
1742269200,1903.28,1903.34,1901.05,1901.69,843302.0
1742269260,1901.72,1902.99,1901.72,1902.98,435728.0
1742269320,1902.99,1904.12,1902.8,1904.06,674122.0
1742269380,1904.06,1904.14,1903.85,1904.14,294260.0
1742269440,1904.14,1905.07,1904.13,1905.04,560824.0
1742269500,1904.97,1905.64,1904.51,1904.83,625620.0
1742269560,1904.94,1905.55,1904.91,1904.91,548806.0
1742269620,1904.91,1905.62,1903.99,1904.07,1270572.0
1742269680,1904.11,1904.15,1903.24,1903.43,523090.0
1742269740,1903.43,1903.43,1902.36,1902.62,487144.0
1742269800,1902.62,1902.63,1900.41,1900.41,405900.0
1742269860,1900.41,1900.74,1898.82,1899.35,1092592.0
1742269920,1899.39,1899.58,1898.0,1898.32,1040860.0
1742269980,1898.22,1899.8,1898.15,1899.8,715676.0
1742270040,1899.8,1900.05,1899.4,1900.05,405474.0
1742270100,1900.04,1900.3,1899.01,1899.28,763378.0
1742270160,1899.28,1900.41,1899.19,1899.97,920540.0
1742270220,1899.97,1900.75,1899.39,1900.75,334068.0
1742270280,1900.75,1900.77,1899.77,1900.55,531848.0
1742270340,1900.55,1901.55,1900.3,1900.32,610276.0
1742270400,1900.26,1900.32,1898.88,1900.11,704576.0
1742270460,1900.11,1902.74,1899.97,1902.39,885180.0
1742270520,1902.39,1902.84,1902.28,1902.6,644242.0
1742270580,1902.59,1903.1,1901.86,1903.01,486904.0
1742270640,1903.01,1903.66,1902.14,1902.82,1174202.0
1742270700,1902.79,1903.12,1902.45,1902.51,560634.0
1742270760,1902.51,1902.81,1901.7,1901.7,2002560.0
1742270820,1901.58,1904.14,1901.52,1904.0,484560.0
1742270880,1904.0,1905.95,1904.0,1904.64,998282.0
1742270940,1904.64,1904.64,1903.49,1904.25,493108.0
1742271000,1904.16,1905.16,1903.88,1904.93,538856.0
1742271060,1904.94,1905.95,1904.54,1905.21,674700.0
1742271120,1905.16,1905.4,1904.51,1905.2,396212.0
1742271180,1905.2,1906.04,1905.2,1905.52,616944.0
1742271240,1905.52,1906.0,1905.24,1905.89,535216.0
1742271300,1905.89,1905.89,1905.17,1905.73,403110.0
1742271360,1905.74,1907.32,1905.35,1906.84,805848.0
1742271420,1906.89,1907.57,1906.06,1906.07,750042.0
1742271480,1906.03,1906.03,1904.05,1904.35,359252.0
1742271540,1904.35,1904.59,1903.38,1903.39,342056.0
1742271600,1903.39,1903.4,1902.55,1903.09,579242.0
1742271660,1903.09,1903.41,1902.76,1903.41,269304.0
1742271720,1903.54,1905.24,1903.54,1904.75,401888.0
1742271780,1904.74,1905.11,1904.28,1904.89,410852.0
1742271840,1904.89,1905.16,1904.43,1904.7,141716.0
1742271900,1904.7,1904.89,1904.26,1904.68,286702.0
1742271960,1904.67,1905.25,1903.94,1904.23,268674.0
1742272020,1904.21,1904.63,1903.85,1904.2,168288.0
1742272080,1904.2,1904.89,1904.2,1904.71,175560.0
1742272140,1904.71,1905.59,1904.29,1905.37,171494.0
1742272200,1905.18,1905.18,1904.3,1904.44,295924.0
1742272260,1904.42,1905.59,1903.58,1903.58,538918.0
1742272320,1903.65,1905.07,1903.3,1905.07,376926.0
1742272380,1905.07,1905.07,1903.66,1903.95,325926.0
1742272440,1903.92,1905.68,1903.85,1904.81,384558.0
1742272500,1904.82,1904.82,1903.96,1903.98,194184.0
1742272560,1903.96,1904.07,1902.81,1903.1,365016.0
1742272620,1903.1,1904.23,1903.1,1903.91,123116.0
1742272680,1903.97,1904.21,1903.2,1903.39,277890.0
1742272740,1903.41,1904.15,1903.15,1903.97,220552.0
1742272800,1903.97,1904.83,1903.61,1903.7,330454.0
1742272860,1903.68,1903.75,1902.03,1902.03,377730.0
1742272920,1902.03,1902.19,1900.78,1901.21,527742.0
1742272980,1901.21,1902.51,1901.21,1902.51,672754.0
1742273040,1902.59,1903.12,1901.76,1901.76,240510.0
1742273100,1901.76,1901.76,1901.09,1901.58,292502.0
1742273160,1901.59,1902.3,1901.49,1902.29,116750.0
1742273220,1902.29,1903.91,1901.72,1903.84,1537252.0
1742273280,1903.83,1903.83,1902.0,1902.39,1812778.0
1742273340,1902.34,1902.34,1901.46,1901.47,458364.0
1742273400,1901.46,1901.84,1900.23,1900.78,1442032.0
1742273460,1900.76,1901.46,1900.51,1900.51,503682.0
1742273520,1900.51,1900.64,1900.01,1900.45,681438.0
1742273580,1900.42,1902.15,1900.42,1902.11,2074458.0
1742273640,1902.06,1902.8,1902.01,1902.68,287006.0
1742273700,1902.68,1902.68,1901.65,1902.39,384274.0
1742273760,1902.38,1903.08,1902.29,1902.66,455730.0
1742273820,1902.7,1902.91,1902.04,1902.82,152180.0
1742273880,1902.82,1903.66,1902.46,1902.71,578598.0
1742273940,1902.71,1903.46,1902.51,1903.34,172538.0
1742274000,1903.34,1904.33,1903.25,1904.33,310868.0
1742274060,1904.36,1906.72,1904.36,1906.52,1231608.0
1742274120,1906.53,1906.61,1906.07,1906.3,706956.0
1742274180,1906.24,1906.89,1906.02,1906.51,449990.0
1742274240,1906.51,1906.52,1906.02,1906.39,312168.0
1742274300,1906.34,1907.07,1906.0,1907.07,991100.0
1742274360,1907.07,1908.88,1907.0,1907.17,1150596.0
1742274420,1907.17,1907.37,1906.63,1906.82,369394.0
1742274480,1906.81,1906.83,1906.61,1906.66,298990.0
1742274540,1906.65,1906.98,1906.51,1906.51,435222.0
1742274600,1906.51,1906.51,1905.89,1905.99,338760.0
1742274660,1905.99,1906.7,1905.99,1906.7,334310.0
1742274720,1906.7,1907.0,1906.52,1906.98,127304.0
1742274780,1906.99,1907.13,1905.73,1905.91,284074.0
1742274840,1905.91,1906.46,1905.41,1905.41,268076.0
1742274900,1905.46,1905.67,1905.07,1905.09,294592.0
1742274960,1905.13,1905.89,1905.13,1905.49,228280.0
1742275020,1905.48,1905.49,1903.5,1903.86,420104.0
1742275080,1903.94,1905.17,1903.94,1905.05,398012.0
1742275140,1905.05,1905.6,1904.67,1904.74,291778.0
1742275200,1904.74,1905.53,1904.49,1905.27,323202.0
1742275260,1905.27,1906.13,1905.06,1906.01,319644.0
1742275320,1905.89,1905.89,1904.86,1904.86,287192.0
1742275380,1905.04,1905.04,1904.0,1904.38,372796.0
1742275440,1904.39,1905.04,1904.39,1905.04,264394.0
1742275500,1905.05,1906.07,1905.05,1905.64,1303806.0
1742275560,1905.65,1905.65,1904.18,1904.5,351838.0
1742275620,1904.5,1905.22,1904.13,1905.01,201448.0
1742275680,1905.02,1905.31,1904.89,1904.93,134762.0
1742275740,1904.94,1906.25,1904.92,1906.23,141842.0
1742275800,1906.24,1906.6,1905.66,1905.75,501928.0
1742275860,1905.75,1905.75,1904.92,1905.17,396570.0
1742275920,1905.17,1906.14,1905.11,1905.84,261964.0
1742275980,1905.91,1906.31,1904.65,1905.37,190676.0
1742276040,1905.37,1905.5,1904.79,1905.49,222440.0
1742276100,1905.49,1905.9,1904.43,1904.54,311256.0
1742276160,1904.54,1904.78,1904.11,1904.34,378734.0
1742276220,1904.36,1905.19,1904.36,1905.19,290586.0
1742276280,1905.31,1906.66,1905.31,1906.45,405822.0
1742276340,1906.45,1907.9,1906.45,1907.88,435574.0
1742276400,1907.88,1907.97,1907.0,1907.0,609452.0
1742276460,1907.0,1907.67,1907.0,1907.65,166196.0
1742276520,1907.65,1908.33,1907.15,1908.13,747832.0
1742276580,1908.13,1908.81,1908.12,1908.28,1125276.0
1742276640,1908.3,1909.46,1908.28,1909.03,1405710.0
1742276700,1909.02,1909.02,1907.88,1908.39,619370.0
1742276760,1908.39,1908.59,1907.3,1907.3,633936.0
1742276820,1907.3,1908.2,1907.08,1908.11,250604.0
1742276880,1908.11,1908.11,1906.84,1906.84,399542.0
1742276940,1906.87,1907.11,1906.69,1906.69,423108.0
1742277000,1906.69,1907.02,1905.92,1905.93,673228.0
1742277060,1906.01,1906.2,1905.64,1906.05,507552.0
1742277120,1906.06,1906.07,1905.63,1905.84,241090.0
1742277180,1905.79,1906.35,1905.65,1905.94,685688.0
1742277240,1905.93,1905.94,1905.2,1905.37,277696.0
1742277300,1905.35,1905.65,1905.1,1905.63,171798.0
1742277360,1905.59,1905.94,1905.54,1905.88,143572.0
1742277420,1905.88,1906.87,1905.88,1906.51,119162.0
1742277480,1906.51,1906.52,1905.67,1905.95,460814.0
1742277540,1905.97,1906.81,1905.96,1906.81,284056.0
1742277600,1906.81,1906.85,1904.9,1904.9,477100.0
1742277660,1904.86,1905.79,1904.86,1905.73,351798.0
1742277720,1905.75,1906.83,1905.71,1905.71,248120.0
1742277780,1905.71,1905.75,1904.92,1905.09,417334.0
1742277840,1905.1,1905.16,1904.92,1904.92,211476.0
1742277900,1904.92,1905.05,1903.15,1903.2,968166.0
1742277960,1903.23,1903.49,1902.22,1902.22,543844.0
1742278020,1902.41,1902.75,1901.64,1901.8,1048686.0
1742278080,1901.8,1902.14,1900.85,1900.86,786762.0
1742278140,1900.85,1901.81,1900.7,1901.8,809432.0
1742278200,1901.8,1902.19,1901.29,1901.94,403218.0
1742278260,1901.94,1901.94,1900.19,1900.26,795392.0
1742278320,1900.26,1900.75,1899.41,1899.89,6355080.0
1742278380,1899.88,1899.9,1899.19,1899.21,757442.0
1742278440,1899.2,1899.86,1899.13,1899.47,894358.0
1742278500,1899.47,1900.55,1899.01,1900.29,830710.0
1742278560,1900.33,1900.33,1896.7,1898.19,2819800.0
1742278620,1898.22,1898.22,1895.57,1896.06,3100204.0
1742278680,1896.06,1896.06,1893.26,1894.89,4451258.0
1742278740,1894.89,1895.61,1894.75,1895.55,1488104.0
1742278800,1895.61,1896.86,1895.0,1896.57,941020.0
1742278860,1896.58,1898.16,1895.7,1897.78,963684.0
1742278920,1897.74,1899.65,1897.03,1898.32,924434.0
1742278980,1898.39,1898.71,1897.83,1897.97,445136.0
1742279040,1897.95,1898.06,1896.92,1897.19,884612.0
1742279100,1897.31,1897.31,1894.62,1895.33,861426.0
1742279160,1895.38,1895.91,1894.68,1894.68,536036.0
1742279220,1894.68,1894.96,1893.38,1894.96,1981186.0
1742279280,1894.96,1895.99,1894.47,1895.78,548404.0
1742279340,1895.87,1898.26,1895.87,1898.2,622002.0
1742279400,1898.07,1898.8,1897.05,1898.7,643402.0
1742279460,1898.71,1898.71,1897.07,1898.2,959644.0
1742279520,1898.2,1898.95,1897.26,1897.82,950052.0
1742279580,1897.82,1898.71,1897.24,1898.71,612228.0
1742279640,1898.71,1898.98,1898.01,1898.98,349710.0
1742279700,1898.96,1899.9,1897.49,1899.84,729846.0
1742279760,1899.86,1901.01,1898.99,1900.51,1559378.0
1742279820,1900.46,1900.81,1899.45,1900.11,838010.0
1742279880,1900.16,1900.21,1897.82,1898.01,485388.0
1742279940,1898.05,1898.34,1897.79,1898.29,526636.0
1742280000,1898.3,1898.44,1896.42,1896.96,1343490.0
1742280060,1897.24,1900.3,1896.83,1900.3,1516268.0
1742280120,1900.3,1900.3,1898.43,1898.69,1002388.0
1742280180,1898.6,1899.99,1897.72,1898.55,905554.0
1742280240,1898.55,1898.76,1896.95,1896.95,1153718.0
1742280300,1896.67,1896.84,1894.05,1894.8,2059986.0
1742280360,1894.89,1894.94,1893.18,1894.18,2890996.0
1742280420,1894.21,1896.5,1893.7,1896.3,1466600.0
1742280480,1896.3,1897.36,1895.45,1895.74,961218.0
1742280540,1895.7,1896.57,1895.65,1896.47,877748.0
1742280600,1896.47,1896.59,1894.05,1894.24,1036900.0
1742280660,1894.33,1896.47,1894.11,1895.49,470276.0
1742280720,1895.46,1898.67,1895.46,1898.66,1269556.0
1742280780,1898.66,1899.4,1898.58,1898.95,562980.0
1742280840,1898.91,1898.95,1897.43,1897.51,248668.0
1742280900,1897.51,1898.03,1896.59,1897.48,345652.0
1742280960,1897.49,1898.4,1897.48,1898.4,302882.0
1742281020,1898.4,1899.01,1898.28,1898.58,404748.0
1742281080,1898.58,1898.87,1897.53,1897.54,294340.0
1742281140,1897.54,1897.62,1897.18,1897.47,339948.0
1742281200,1897.49,1897.8,1896.24,1897.7,600484.0
1742281260,1897.7,1898.38,1897.6,1897.62,1231086.0
1742281320,1897.66,1900.35,1897.66,1900.34,931874.0
1742281380,1900.35,1901.0,1900.11,1900.53,895742.0
1742281440,1900.54,1903.46,1900.52,1903.24,2690598.0
1742281500,1903.37,1904.99,1901.7,1902.91,5284842.0
1742281560,1902.95,1904.64,1901.8,1901.8,1837230.0
1742281620,1901.86,1903.84,1900.69,1903.83,1136150.0
1742281680,1903.84,1907.28,1903.84,1907.28,2377084.0
1742281740,1907.4,1909.02,1906.12,1906.37,2918286.0
1742281800,1906.24,1907.3,1903.51,1903.86,2147800.0
1742281860,1903.86,1907.2,1903.82,1905.72,2837176.0
1742281920,1905.95,1906.89,1904.55,1904.72,1257564.0
1742281980,1904.71,1905.14,1903.72,1903.72,774948.0
1742282040,1903.82,1904.07,1902.47,1902.99,635228.0
1742282100,1902.98,1904.87,1902.83,1904.19,1299500.0
1742282160,1904.19,1904.21,1900.8,1900.97,1213342.0
1742282220,1900.99,1901.59,1900.2,1900.32,768056.0
1742282280,1900.32,1900.49,1899.0,1899.55,1219212.0
1742282340,1899.59,1900.16,1899.34,1899.99,500768.0
1742282400,1900.05,1901.47,1899.96,1901.44,637956.0
1742282460,1901.43,1903.38,1900.88,1903.28,792274.0
1742282520,1903.33,1904.95,1902.91,1904.6,758864.0
1742282580,1904.6,1904.89,1903.79,1904.78,742444.0
1742282640,1904.84,1906.55,1904.74,1905.7,859312.0
1742282700,1905.76,1906.24,1905.42,1905.95,498928.0
1742282760,1905.99,1907.13,1905.96,1906.62,1415876.0
1742282820,1906.6,1906.73,1905.77,1906.72,455802.0
1742282880,1906.73,1907.86,1906.54,1906.56,1104608.0
1742282940,1906.56,1907.49,1906.45,1907.11,458942.0
1742283000,1907.07,1907.28,1905.7,1905.82,674410.0
1742283060,1905.88,1907.99,1905.57,1907.98,808198.0
1742283120,1907.98,1908.14,1906.17,1906.9,538660.0
1742283180,1906.89,1907.47,1904.64,1904.64,583348.0
1742283240,1904.64,1905.3,1904.52,1904.54,379114.0
1742283300,1904.54,1904.54,1903.5,1903.94,579020.0
1742283360,1903.92,1904.65,1903.92,1904.17,662478.0
1742283420,1904.18,1904.49,1902.75,1902.76,1206644.0
1742283480,1902.76,1902.76,1901.0,1901.41,866940.0
1742283540,1901.42,1903.52,1901.32,1903.14,730030.0
1742283600,1903.08,1903.54,1902.31,1903.54,403584.0
1742283660,1903.65,1904.21,1903.09,1903.28,319504.0
1742283720,1903.28,1903.78,1903.01,1903.01,252328.0
1742283780,1902.97,1903.14,1902.15,1902.8,243932.0
1742283840,1902.81,1904.66,1902.8,1904.51,304054.0
1742283900,1904.46,1905.3,1904.39,1904.75,434150.0
1742283960,1904.89,1906.06,1904.89,1905.99,530480.0
1742284020,1906.14,1906.28,1905.29,1905.32,508226.0
1742284080,1905.29,1905.37,1903.36,1903.54,434406.0
1742284140,1903.54,1903.62,1902.45,1902.45,280442.0
1742284200,1902.32,1902.32,1901.11,1901.73,652220.0
1742284260,1901.58,1902.5,1901.4,1902.43,385078.0
1742284320,1902.38,1903.71,1902.38,1903.45,346492.0
1742284380,1903.45,1903.71,1903.04,1903.05,303366.0
1742284440,1903.05,1903.67,1903.05,1903.66,217684.0
1742284500,1903.66,1903.66,1901.88,1902.14,264614.0
1742284560,1902.14,1902.59,1901.56,1902.59,269228.0
1742284620,1902.59,1904.15,1902.59,1904.05,385858.0
1742284680,1904.05,1904.35,1903.8,1904.33,431818.0
1742284740,1904.33,1904.34,1904.04,1904.04,295724.0
1742284800,1904.05,1905.75,1904.04,1905.74,657408.0
1742284860,1905.75,1905.75,1904.01,1904.71,448944.0
1742284920,1904.71,1905.89,1904.7,1905.38,551654.0
1742284980,1905.37,1905.6,1905.07,1905.33,556122.0
1742285040,1905.33,1906.86,1905.32,1906.78,1206214.0
1742285100,1906.81,1906.85,1906.16,1906.39,630080.0
1742285160,1906.39,1906.4,1905.72,1905.89,389912.0
1742285220,1905.89,1906.01,1905.34,1905.55,551208.0
1742285280,1905.61,1905.61,1904.04,1904.1,556658.0
1742285340,1904.1,1904.43,1903.71,1903.84,389216.0
1742285400,1903.84,1903.84,1902.74,1902.76,467286.0
1742285460,1902.77,1903.03,1902.24,1903.03,408660.0
1742285520,1903.0,1903.19,1902.36,1902.4,544688.0
1742285580,1902.42,1902.42,1901.64,1902.17,2230752.0
1742285640,1902.17,1903.48,1901.83,1903.14,381064.0
1742285700,1903.19,1903.38,1901.74,1903.09,337610.0
1742285760,1903.16,1903.16,1901.3,1901.54,611150.0
1742285820,1901.53,1902.03,1901.14,1902.02,527524.0
1742285880,1902.02,1902.1,1900.41,1900.47,476860.0
1742285940,1900.48,1902.35,1900.48,1902.16,659932.0
1742286000,1902.27,1902.38,1900.38,1901.15,557252.0
1742286060,1901.13,1902.43,1900.75,1901.89,319648.0
1742286120,1901.9,1903.63,1901.28,1903.51,319072.0
1742286180,1903.51,1904.0,1902.17,1903.99,268162.0
1742286240,1903.99,1905.43,1903.98,1905.0,476832.0
1742286300,1905.07,1906.0,1905.0,1905.75,773436.0
1742286360,1905.71,1905.75,1904.69,1904.7,487296.0
1742286420,1904.7,1906.47,1904.67,1906.47,382318.0
1742286480,1906.47,1907.4,1906.47,1907.29,811432.0
1742286540,1907.29,1907.61,1906.86,1907.57,739704.0
1742286600,1907.63,1908.3,1907.57,1907.88,1179844.0
1742286660,1907.94,1907.99,1907.21,1907.22,514560.0
1742286720,1907.22,1908.84,1907.22,1908.36,1181962.0
1742286780,1908.37,1909.0,1907.42,1908.99,921290.0
1742286840,1908.97,1909.93,1908.41,1909.7,1672440.0
1742286900,1909.71,1910.37,1908.52,1908.52,2794044.0
1742286960,1908.53,1912.15,1908.45,1911.8,2678234.0
1742287020,1911.8,1911.8,1909.01,1909.2,1034016.0
1742287080,1909.15,1909.15,1907.68,1908.66,841346.0
1742287140,1908.94,1910.09,1908.0,1908.24,723190.0
1742287200,1908.23,1908.24,1906.81,1906.82,520772.0
1742287260,1906.82,1907.2,1905.55,1905.76,657032.0
1742287320,1905.76,1906.25,1905.75,1906.06,546990.0
1742287380,1905.95,1906.26,1905.59,1905.81,452002.0
1742287440,1905.74,1906.07,1905.57,1905.75,298752.0
1742287500,1905.74,1906.26,1905.61,1905.85,539246.0
1742287560,1905.85,1907.25,1905.81,1906.53,399664.0
1742287620,1906.53,1907.26,1905.87,1907.25,289066.0
1742287680,1907.25,1907.72,1906.12,1907.46,299640.0
1742287740,1907.39,1907.76,1906.31,1907.64,282360.0
1742287800,1907.62,1907.76,1905.81,1905.81,467106.0
1742287860,1905.82,1906.51,1905.62,1906.21,781660.0
1742287920,1906.2,1906.76,1906.11,1906.4,172458.0
1742287980,1906.44,1907.63,1906.44,1907.62,231958.0
1742288040,1907.75,1908.25,1907.64,1908.23,468004.0
1742288100,1908.1,1908.26,1907.5,1908.1,246126.0
1742288160,1908.09,1908.14,1907.46,1907.66,251916.0
1742288220,1907.65,1908.05,1907.22,1907.22,669134.0
1742288280,1907.22,1907.41,1906.1,1907.35,335736.0
1742288340,1907.35,1908.19,1907.35,1907.78,202864.0
1742288400,1907.78,1908.09,1906.84,1907.01,352256.0
1742288460,1907.02,1907.02,1906.44,1906.75,216196.0
1742288520,1906.75,1907.26,1905.95,1906.45,623546.0
1742288580,1906.45,1907.76,1906.17,1907.32,278064.0
1742288640,1907.31,1908.26,1907.31,1908.25,396734.0
1742288700,1908.26,1908.76,1907.3,1907.3,753784.0
1742288760,1907.29,1908.4,1906.94,1907.71,391574.0
1742288820,1907.63,1908.88,1907.63,1908.88,503146.0
1742288880,1908.87,1910.52,1908.87,1910.36,956420.0
1742288940,1910.36,1910.36,1909.23,1909.25,771588.0
1742289000,1909.25,1910.21,1909.11,1910.05,312868.0
1742289060,1910.04,1910.26,1909.63,1910.09,270984.0
1742289120,1910.1,1910.24,1908.46,1908.7,513024.0
1742289180,1908.65,1908.89,1907.62,1907.62,302124.0
1742289240,1907.63,1907.63,1907.09,1907.1,347662.0
1742289300,1907.1,1907.14,1905.55,1905.55,365962.0
1742289360,1905.55,1905.64,1904.64,1904.92,684342.0
1742289420,1904.91,1904.98,1904.29,1904.3,544676.0
1742289480,1904.3,1904.9,1903.66,1904.48,599558.0
1742289540,1904.47,1904.58,1903.36,1903.97,331480.0
1742289600,1903.96,1904.31,1902.82,1903.76,841480.0
1742289660,1903.76,1904.06,1902.86,1903.71,265934.0
1742289720,1903.71,1904.38,1902.74,1904.32,562452.0
1742289780,1904.32,1904.38,1902.97,1904.3,246642.0
1742289840,1904.3,1904.36,1903.61,1903.61,514080.0
1742289900,1903.77,1904.08,1903.67,1904.02,324720.0
1742289960,1904.02,1905.4,1904.02,1904.94,202606.0
1742290020,1904.94,1905.18,1904.22,1904.41,10578.0
1742290080,1904.41,1904.59,1903.26,1903.26,569912.0
1742290140,1903.3,1904.72,1903.25,1904.62,282954.0
1742290200,1904.6,1904.76,1904.1,1904.76,212672.0
1742290260,1904.75,1906.61,1904.59,1906.61,419254.0
1742290320,1906.58,1907.25,1906.13,1906.28,539506.0
1742290380,1906.64,1907.26,1906.42,1906.81,351522.0
1742290440,1906.8,1908.07,1906.79,1907.74,236802.0
1742290500,1907.73,1907.8,1906.75,1907.8,346280.0
1742290560,1907.73,1908.12,1907.51,1907.7,380054.0
1742290620,1907.82,1911.19,1907.6,1909.57,6333612.0
1742290680,1909.57,1909.57,1908.83,1909.0,324032.0
1742290740,1908.99,1909.0,1908.13,1908.5,503756.0
1742290800,1908.49,1908.5,1907.19,1907.56,332840.0
1742290860,1907.55,1907.62,1907.11,1907.39,260986.0
1742290920,1907.44,1907.6,1907.0,1907.01,117872.0
1742290980,1907.01,1908.59,1906.68,1908.45,370916.0
1742291040,1908.42,1908.42,1906.69,1906.73,238332.0
1742291100,1906.74,1907.96,1906.57,1907.91,342968.0
1742291160,1907.89,1910.36,1906.7,1909.85,2900630.0
1742291220,1909.86,1910.67,1908.43,1908.67,1044436.0
1742291280,1908.62,1908.69,1907.96,1907.97,235166.0
1742291340,1907.97,1907.98,1907.04,1907.16,361496.0
1742291400,1907.02,1907.15,1905.68,1905.68,1209878.0
1742291460,1905.66,1905.86,1904.99,1905.09,1934578.0
1742291520,1905.08,1905.64,1904.58,1904.68,593870.0
1742291580,1904.68,1905.0,1904.4,1904.93,529644.0
1742291640,1904.93,1905.51,1904.1,1904.11,541480.0
1742291700,1904.11,1904.45,1903.41,1904.07,693178.0
1742291760,1904.07,1904.07,1902.1,1902.11,922236.0
1742291820,1902.06,1902.57,1901.16,1901.58,1539044.0
1742291880,1901.59,1902.1,1900.46,1900.84,1382078.0
1742291940,1900.9,1901.05,1899.37,1900.35,3207288.0
1742292000,1900.43,1901.46,1900.0,1900.83,1043936.0
1742292060,1900.86,1901.09,1899.52,1899.52,1000346.0
1742292120,1899.53,1901.19,1899.41,1901.18,979110.0
1742292180,1901.23,1901.99,1901.23,1901.81,891722.0
1742292240,1901.8,1902.11,1901.07,1901.76,809426.0
1742292300,1901.66,1901.72,1900.76,1900.76,375222.0
1742292360,1900.76,1900.76,1899.2,1900.3,1042526.0
1742292420,1900.39,1900.5,1898.68,1899.09,1469502.0
1742292480,1899.09,1899.33,1897.82,1898.56,1558816.0
1742292540,1898.5,1898.79,1897.8,1897.89,1091616.0
1742292600,1898.54,1898.99,1897.91,1898.8,1462448.0
1742292660,1898.8,1898.99,1896.58,1896.74,1913354.0
1742292720,1896.64,1897.85,1896.26,1897.84,1349492.0
1742292780,1897.83,1897.84,1895.26,1895.61,1029848.0
1742292840,1895.61,1895.74,1895.26,1895.45,999968.0
1742292900,1895.61,1896.8,1892.26,1893.14,6277634.0
1742292960,1893.15,1893.32,1890.51,1892.34,4565346.0
1742293020,1892.46,1893.05,1890.84,1891.24,2753596.0
1742293080,1891.27,1891.29,1888.26,1889.01,7143618.0
1742293140,1889.0,1889.6,1887.76,1887.76,2068864.0
1742293200,1887.52,1887.52,1884.7,1886.08,7547322.0
1742293260,1886.07,1888.85,1885.5,1888.36,1800574.0
1742293320,1888.52,1889.4,1888.2,1888.2,2456156.0
1742293380,1888.2,1889.66,1888.16,1888.16,1127014.0
1742293440,1888.14,1889.57,1887.74,1889.44,1082344.0
1742293500,1889.45,1889.78,1888.32,1889.09,1628728.0
1742293560,1889.09,1890.15,1888.9,1889.82,4226802.0
1742293620,1889.8,1890.71,1889.0,1890.4,823980.0
1742293680,1890.4,1891.53,1890.38,1891.44,761906.0
1742293740,1891.41,1891.57,1890.29,1890.81,1072388.0
1742293800,1890.81,1890.81,1889.85,1890.01,601230.0
1742293860,1889.98,1889.98,1888.13,1888.16,1205440.0
1742293920,1888.26,1889.65,1888.26,1889.51,943028.0
1742293980,1889.5,1889.8,1888.35,1889.78,596584.0
1742294040,1889.78,1890.03,1888.84,1890.03,525114.0
1742294100,1890.0,1891.68,1889.51,1891.68,1047300.0
1742294160,1891.49,1891.49,1890.74,1891.25,733732.0
1742294220,1891.25,1892.64,1891.14,1892.49,855512.0
1742294280,1892.49,1893.76,1892.38,1893.75,1195046.0
1742294340,1893.75,1894.14,1893.47,1893.7,1216030.0
1742294400,1893.7,1894.81,1893.19,1894.61,930110.0
1742294460,1894.61,1895.0,1894.01,1894.54,704332.0
1742294520,1894.55,1895.51,1894.04,1894.79,1306164.0
1742294580,1894.94,1895.97,1894.94,1895.96,587862.0
1742294640,1895.96,1896.36,1895.6,1896.03,623002.0
1742294700,1896.03,1896.03,1893.72,1894.4,2141772.0
1742294760,1894.39,1894.81,1894.0,1894.24,594388.0
1742294820,1894.24,1894.7,1893.29,1894.28,742794.0
1742294880,1894.28,1894.43,1892.45,1894.33,940492.0
1742294940,1894.32,1895.99,1894.22,1895.76,1019172.0
1742295000,1895.77,1895.77,1894.01,1894.05,1105128.0
1742295060,1894.12,1894.5,1892.88,1892.88,382772.0
1742295120,1892.82,1894.39,1892.76,1894.15,751692.0
1742295180,1894.14,1894.25,1893.18,1894.2,342234.0
1742295240,1894.2,1894.69,1893.76,1894.17,229544.0
1742295300,1894.17,1894.59,1893.75,1894.49,364986.0
1742295360,1894.5,1894.5,1892.51,1892.52,274402.0
1742295420,1892.52,1893.52,1892.11,1892.6,593358.0
1742295480,1892.6,1893.86,1892.49,1893.66,283458.0
1742295540,1893.66,1894.66,1893.66,1894.45,282112.0
1742295600,1894.44,1895.05,1893.66,1894.84,321662.0
1742295660,1894.79,1896.25,1894.79,1895.2,740198.0
1742295720,1895.2,1895.7,1893.87,1893.99,1288644.0
1742295780,1893.94,1894.92,1893.65,1893.89,320540.0
1742295840,1893.76,1893.77,1892.57,1892.57,351786.0
1742295900,1892.57,1892.57,1891.07,1891.07,753786.0
1742295960,1891.07,1891.18,1890.28,1890.28,588794.0
1742296020,1890.33,1891.48,1890.02,1891.46,664910.0
1742296080,1891.46,1892.28,1891.11,1891.85,526368.0
1742296140,1891.95,1893.35,1891.24,1891.87,563064.0
1742296200,1891.96,1892.55,1891.35,1892.49,402888.0
1742296260,1892.49,1895.51,1892.49,1894.98,1052012.0
1742296320,1895.21,1896.76,1894.44,1896.32,1034896.0
1742296380,1896.32,1897.76,1896.24,1896.9,859124.0
1742296440,1897.16,1897.45,1896.21,1896.21,530910.0
1742296500,1896.25,1896.72,1895.76,1896.39,464748.0
1742296560,1896.49,1896.57,1895.06,1895.68,467288.0
1742296620,1895.52,1895.74,1894.23,1894.36,304020.0
1742296680,1894.29,1894.64,1893.92,1894.21,296852.0
1742296740,1894.19,1894.6,1893.95,1894.59,486796.0
1742296800,1894.64,1896.78,1894.64,1896.59,448674.0
1742296860,1896.59,1896.69,1895.47,1896.07,192778.0
1742296920,1896.07,1896.39,1895.18,1896.08,149478.0
1742296980,1896.28,1896.75,1895.66,1896.1,253346.0
1742297040,1896.13,1896.84,1895.22,1895.34,224092.0
1742297100,1895.34,1895.34,1894.69,1894.72,243686.0
1742297160,1894.7,1895.13,1893.77,1895.13,152098.0
1742297220,1895.24,1895.29,1894.15,1894.79,125410.0
1742297280,1894.94,1895.09,1893.2,1893.22,585058.0
1742297340,1893.21,1893.5,1892.41,1892.41,249798.0
1742297400,1892.41,1893.23,1892.28,1893.22,486362.0
1742297460,1893.22,1893.64,1893.07,1893.59,198574.0
1742297520,1893.59,1893.6,1892.0,1892.36,253088.0
1742297580,1892.49,1894.31,1892.28,1894.23,426842.0
1742297640,1894.21,1894.23,1892.1,1892.11,545068.0
1742297700,1892.1,1893.73,1891.74,1893.73,289034.0
1742297760,1893.71,1894.29,1893.23,1893.99,130496.0
1742297820,1893.99,1894.0,1893.11,1893.56,203338.0
1742297880,1893.53,1893.53,1891.53,1892.49,1029100.0
1742297940,1892.47,1892.47,1890.61,1890.61,443692.0
1742298000,1890.62,1890.62,1889.5,1889.5,959724.0
1742298060,1889.51,1889.73,1889.39,1889.55,529956.0
1742298120,1889.55,1891.36,1889.55,1891.06,827270.0
1742298180,1891.05,1891.1,1890.0,1890.53,438678.0
1742298240,1890.43,1891.0,1890.03,1890.97,225618.0
1742298300,1890.79,1892.75,1890.34,1892.75,477300.0
1742298360,1892.75,1893.97,1892.64,1892.8,670814.0
1742298420,1892.8,1893.78,1892.76,1893.0,210382.0
1742298480,1893.01,1893.02,1890.86,1890.99,294294.0
1742298540,1890.99,1891.16,1890.1,1891.06,436110.0
1742298600,1890.99,1891.27,1890.26,1890.75,558308.0
1742298660,1890.76,1890.87,1890.01,1890.73,742550.0
1742298720,1890.66,1890.77,1889.73,1889.87,421900.0
1742298780,1889.94,1890.36,1888.24,1888.41,1546606.0
1742298840,1888.6,1890.37,1888.6,1890.04,811486.0
1742298900,1890.04,1891.68,1890.03,1891.67,389784.0
1742298960,1891.66,1891.68,1891.0,1891.57,276016.0
1742299020,1891.57,1893.0,1891.41,1891.65,208982.0
1742299080,1891.66,1892.55,1891.65,1892.14,496180.0
1742299140,1892.15,1892.65,1891.61,1891.61,323380.0
1742299200,1891.58,1891.58,1890.03,1890.8,820728.0
1742299260,1890.8,1893.93,1890.3,1893.93,710420.0
1742299320,1893.93,1893.99,1892.18,1893.61,1410060.0
1742299380,1893.62,1894.82,1892.98,1893.01,1224786.0
1742299440,1892.98,1893.24,1891.45,1893.24,1309564.0
1742299500,1893.19,1894.15,1893.17,1894.15,535234.0
1742299560,1894.15,1894.15,1892.69,1892.97,429010.0
1742299620,1892.96,1893.02,1891.54,1891.78,323500.0
1742299680,1891.78,1892.11,1890.42,1890.65,463756.0
1742299740,1890.52,1890.52,1888.82,1888.82,855360.0
1742299800,1888.86,1889.5,1888.43,1889.32,1004588.0
1742299860,1889.27,1890.37,1889.27,1890.35,724814.0
1742299920,1890.36,1890.37,1889.56,1890.36,348036.0
1742299980,1890.36,1890.95,1890.16,1890.24,270916.0
1742300040,1890.24,1892.91,1890.24,1892.39,896822.0
1742300100,1892.39,1892.54,1890.36,1890.86,382902.0
1742300160,1890.86,1892.46,1890.35,1892.25,417444.0
1742300220,1892.25,1893.78,1892.13,1893.78,472226.0
1742300280,1893.72,1894.99,1893.72,1894.99,1324596.0
1742300340,1894.99,1896.2,1894.94,1895.82,1640790.0
1742300400,1895.78,1895.82,1894.66,1895.15,806696.0
1742300460,1895.14,1896.45,1894.99,1895.25,652494.0
1742300520,1895.23,1897.14,1895.23,1897.14,990512.0
1742300580,1897.14,1899.76,1897.13,1899.71,3006632.0
1742300640,1899.73,1899.76,1897.84,1898.14,1339680.0
1742300700,1898.1,1898.1,1897.0,1897.04,520858.0
1742300760,1897.03,1898.11,1897.03,1897.56,502718.0
1742300820,1897.56,1897.96,1896.99,1897.95,397652.0
1742300880,1897.96,1897.96,1896.35,1896.43,339976.0
1742300940,1896.43,1896.64,1895.88,1895.9,492036.0
1742301000,1895.9,1895.92,1894.22,1894.22,587810.0
1742301060,1894.22,1896.86,1894.22,1895.73,947282.0
1742301120,1895.73,1895.73,1893.91,1893.95,449448.0
1742301180,1894.02,1894.02,1893.16,1893.17,811330.0
1742301240,1892.95,1894.88,1892.95,1893.54,765790.0
1742301300,1893.53,1894.37,1892.66,1894.18,858074.0
1742301360,1894.18,1894.54,1892.87,1892.87,366132.0
1742301420,1892.79,1892.79,1891.45,1892.28,837846.0
1742301480,1892.15,1892.95,1891.82,1892.47,409934.0
1742301540,1892.47,1894.39,1892.44,1894.09,359704.0
1742301600,1894.05,1895.65,1893.78,1895.64,314346.0
1742301660,1895.53,1896.0,1894.93,1895.99,212410.0
1742301720,1895.99,1896.12,1895.26,1895.54,320638.0
1742301780,1895.54,1897.86,1895.53,1897.6,406550.0
1742301840,1897.55,1898.01,1896.9,1897.95,1679012.0
1742301900,1897.98,1899.24,1897.58,1899.24,1043158.0
1742301960,1899.24,1899.24,1896.7,1897.22,1111702.0
1742302020,1897.36,1898.3,1896.11,1896.37,525860.0
1742302080,1896.36,1897.01,1895.96,1896.85,547176.0
1742302140,1896.89,1897.63,1896.09,1896.86,442644.0
1742302200,1896.84,1897.69,1896.43,1896.7,306874.0
1742302260,1896.57,1896.62,1895.19,1895.2,325710.0
1742302320,1895.21,1896.51,1894.7,1896.5,324762.0
1742302380,1896.5,1897.84,1896.11,1897.84,531332.0
1742302440,1897.93,1898.38,1897.3,1898.22,585484.0
1742302500,1897.97,1898.18,1896.49,1896.49,356766.0
1742302560,1896.53,1896.53,1895.05,1895.21,523740.0
1742302620,1895.2,1895.5,1894.29,1894.3,339730.0
1742302680,1894.31,1894.97,1894.18,1894.95,656938.0
1742302740,1894.95,1895.48,1894.65,1895.09,405146.0
1742302800,1895.09,1895.09,1894.0,1894.0,494172.0
1742302860,1894.0,1895.18,1893.39,1895.12,984294.0
1742302920,1895.2,1896.97,1894.99,1896.96,637902.0
1742302980,1896.96,1897.82,1895.49,1895.65,499982.0
1742303040,1895.61,1895.65,1893.5,1893.51,415278.0
1742303100,1893.51,1894.49,1892.86,1894.16,478774.0
1742303160,1894.16,1894.76,1893.9,1894.58,236074.0
1742303220,1894.68,1896.99,1894.5,1896.81,311278.0
1742303280,1896.94,1896.96,1895.01,1895.09,417408.0
1742303340,1895.15,1895.42,1894.9,1895.3,512402.0
1742303400,1895.4,1896.76,1895.4,1896.56,498360.0
1742303460,1896.3,1897.71,1896.01,1897.63,424824.0
1742303520,1897.63,1898.03,1896.14,1896.14,594062.0
1742303580,1896.13,1896.13,1894.38,1894.58,555480.0
1742303640,1894.58,1894.58,1893.55,1893.55,791536.0
1742303700,1893.57,1894.07,1893.09,1893.54,810498.0
1742303760,1893.67,1894.74,1893.5,1893.51,630382.0
1742303820,1893.56,1894.64,1892.41,1892.94,804298.0
1742303880,1893.03,1893.58,1892.83,1893.45,571986.0
1742303940,1893.45,1896.72,1893.45,1896.72,397762.0
1742304000,1896.55,1897.89,1896.49,1896.66,921614.0
1742304060,1896.42,1896.56,1895.1,1895.46,371280.0
1742304120,1895.47,1896.34,1895.03,1895.52,531210.0
1742304180,1895.63,1896.7,1895.2,1896.36,617216.0
1742304240,1896.35,1898.93,1895.81,1898.33,1084698.0
1742304300,1898.33,1899.54,1898.1,1898.86,920134.0
1742304360,1898.92,1900.16,1898.47,1898.92,1291668.0
1742304420,1898.91,1899.38,1897.66,1898.55,578984.0
1742304480,1898.43,1899.24,1897.39,1897.41,542440.0
1742304540,1897.41,1899.54,1897.4,1899.33,586962.0
1742304600,1899.5,1899.93,1896.08,1896.14,1475920.0
1742304660,1896.15,1896.15,1894.2,1894.89,2130500.0
1742304720,1894.89,1896.6,1894.19,1896.45,1455266.0
1742304780,1896.58,1902.43,1896.58,1901.73,4312448.0
1742304840,1901.87,1901.99,1894.93,1895.93,2846872.0
1742304900,1895.94,1895.94,1891.24,1891.31,5927146.0
1742304960,1891.12,1891.32,1877.24,1884.77,24863058.0
1742305020,1883.77,1883.77,1880.14,1882.54,5035270.0
1742305080,1882.65,1886.72,1882.07,1886.72,3296898.0
1742305140,1886.85,1888.47,1884.49,1885.16,2718058.0
1742305200,1884.94,1884.94,1879.7,1881.24,5485216.0
1742305260,1881.12,1883.81,1878.38,1883.38,11605984.0
1742305320,1883.49,1886.2,1882.62,1885.86,2431420.0
1742305380,1886.05,1886.39,1882.45,1882.45,1701322.0
1742305440,1882.57,1882.57,1876.89,1876.89,5190934.0
1742305500,1876.77,1879.2,1871.85,1877.43,12131164.0
1742305560,1877.89,1877.89,1873.45,1873.5,3964016.0
1742305620,1873.46,1875.34,1871.87,1872.94,3451572.0
1742305680,1872.76,1876.34,1871.51,1874.68,3071664.0
1742305740,1874.35,1878.38,1874.35,1877.62,4295272.0
1742305800,1877.04,1877.45,1873.84,1874.94,2747174.0
1742305860,1874.47,1877.66,1873.45,1876.37,2059206.0
1742305920,1876.37,1876.8,1874.01,1874.57,1373028.0
1742305980,1874.52,1878.74,1873.01,1878.29,1801740.0
1742306040,1878.54,1880.33,1877.93,1880.14,3380320.0
1742306100,1879.96,1880.14,1876.26,1876.79,1367984.0
1742306160,1877.01,1878.07,1875.32,1877.95,1511624.0
1742306220,1878.01,1878.01,1875.82,1876.66,1851152.0
1742306280,1876.72,1878.99,1876.32,1878.78,3157918.0
1742306340,1878.78,1880.68,1878.78,1878.93,2947090.0
1742306400,1878.93,1878.93,1876.09,1878.05,2253996.0
1742306460,1877.83,1879.89,1877.13,1879.17,1871130.0
1742306520,1879.16,1880.19,1875.89,1875.97,1895368.0
1742306580,1875.96,1876.75,1873.79,1874.43,2059406.0
1742306640,1874.46,1878.56,1873.95,1878.24,1224070.0
1742306700,1878.29,1879.09,1875.82,1877.75,1230658.0
1742306760,1877.73,1880.35,1876.21,1880.26,1371940.0
1742306820,1880.26,1883.05,1879.96,1881.99,2156314.0
1742306880,1882.14,1883.39,1879.84,1880.24,1481724.0
1742306940,1880.35,1882.1,1878.11,1881.84,1726950.0
1742307000,1881.84,1882.16,1880.1,1880.7,1673340.0
1742307060,1880.67,1881.8,1878.76,1881.73,1975040.0
1742307120,1881.52,1882.24,1880.47,1881.92,1271242.0
1742307180,1881.95,1882.23,1881.01,1881.7,726068.0
1742307240,1881.82,1882.28,1881.07,1882.07,780788.0
1742307300,1882.01,1885.03,1881.95,1884.74,2486730.0
1742307360,1884.74,1885.2,1882.36,1884.01,1527328.0
1742307420,1883.93,1883.93,1880.01,1880.72,1450854.0
1742307480,1880.33,1882.09,1879.35,1880.67,1803784.0
1742307540,1880.47,1881.46,1878.5,1880.68,947756.0
1742307600,1880.63,1884.06,1880.01,1883.02,1700644.0
1742307660,1883.17,1885.44,1883.01,1883.01,1675456.0
1742307720,1883.01,1885.72,1883.01,1885.65,945834.0
1742307780,1885.84,1886.55,1884.77,1885.45,2030204.0
1742307840,1885.34,1886.66,1884.68,1886.54,1311406.0
1742307900,1886.56,1887.24,1885.4,1886.49,2119774.0
1742307960,1886.49,1887.07,1884.28,1887.07,1109236.0
1742308020,1886.91,1888.2,1886.08,1886.08,2199252.0
1742308080,1886.08,1887.2,1886.01,1887.14,963300.0
1742308140,1887.14,1888.24,1886.83,1887.53,1118054.0
1742308200,1887.53,1888.32,1885.01,1885.01,1698212.0
1742308260,1885.27,1885.97,1884.7,1884.99,1047766.0
1742308320,1885.0,1886.5,1884.66,1886.26,906520.0
1742308380,1886.31,1889.55,1886.26,1889.31,2147108.0
1742308440,1889.25,1890.18,1888.68,1889.57,2574826.0
1742308500,1889.23,1889.41,1886.99,1888.48,1481426.0
1742308560,1888.69,1889.99,1887.89,1889.96,734938.0
1742308620,1889.89,1890.38,1888.6,1889.52,1283336.0
1742308680,1889.45,1891.0,1889.41,1890.58,1723298.0
1742308740,1890.59,1892.72,1890.26,1892.72,3622216.0
1742308800,1892.76,1896.26,1892.61,1896.06,7889202.0
1742308860,1895.95,1896.49,1893.85,1896.19,3303552.0
1742308920,1896.12,1896.12,1893.47,1893.47,6495892.0
1742308980,1893.52,1893.57,1891.05,1891.06,1691802.0
1742309040,1891.05,1891.06,1890.01,1890.19,1433388.0
1742309100,1890.14,1891.41,1890.01,1891.32,2193278.0
1742309160,1891.27,1894.18,1890.34,1890.34,7270634.0
1742309220,1890.34,1890.75,1887.84,1888.12,4606006.0
1742309280,1888.25,1888.25,1886.02,1887.17,1614712.0
1742309340,1887.13,1887.45,1886.58,1886.99,882154.0
1742309400,1886.98,1889.74,1886.98,1888.99,938354.0
1742309460,1889.03,1890.8,1888.88,1889.88,614410.0
1742309520,1889.82,1889.99,1887.2,1887.84,482880.0
1742309580,1887.84,1887.84,1886.85,1887.68,559360.0
1742309640,1887.67,1888.84,1887.07,1888.54,469390.0
1742309700,1888.54,1890.99,1888.51,1890.9,708962.0
1742309760,1890.89,1891.76,1890.32,1891.61,1244332.0
1742309820,1891.61,1891.61,1889.46,1890.22,1093748.0
1742309880,1890.17,1891.93,1889.44,1891.92,2932930.0
1742309940,1891.93,1894.99,1891.93,1894.07,1355142.0
1742310000,1894.04,1894.3,1891.43,1891.87,1262864.0
1742310060,1891.5,1891.51,1886.74,1886.95,4004570.0
1742310120,1886.97,1888.77,1886.92,1888.75,1007556.0
1742310180,1888.72,1889.47,1887.15,1888.48,715116.0
1742310240,1888.48,1890.29,1888.46,1890.28,380084.0
1742310300,1890.23,1890.34,1888.39,1888.53,510070.0
1742310360,1888.57,1888.57,1885.73,1886.23,1636802.0
1742310420,1886.21,1887.39,1885.45,1886.18,1494572.0
1742310480,1886.33,1887.88,1885.3,1887.78,2152356.0
1742310540,1888.04,1888.88,1887.01,1887.01,705632.0
1742310600,1887.01,1887.39,1885.41,1886.61,943904.0
1742310660,1886.66,1888.38,1885.69,1888.24,756526.0
1742310720,1888.24,1889.94,1888.11,1889.94,630170.0
1742310780,1889.94,1891.38,1888.78,1888.9,1126368.0
1742310840,1889.02,1891.09,1888.59,1890.41,614578.0
1742310900,1890.24,1891.1,1889.57,1889.68,545486.0
1742310960,1889.67,1890.55,1888.55,1889.96,417248.0
1742311020,1889.68,1889.68,1887.3,1888.18,897982.0
1742311080,1888.36,1891.58,1888.35,1891.41,1235594.0
1742311140,1891.31,1891.62,1890.01,1890.46,531780.0
1742311200,1890.48,1891.72,1890.34,1890.4,926548.0
1742311260,1890.44,1891.9,1890.4,1891.2,1459980.0
1742311320,1891.19,1891.8,1889.52,1890.01,1305058.0
1742311380,1889.86,1890.95,1889.58,1890.95,394392.0
1742311440,1890.77,1891.26,1888.51,1890.05,498156.0
1742311500,1890.54,1893.36,1890.54,1892.95,1625004.0
1742311560,1893.02,1894.5,1893.02,1893.22,1293752.0
1742311620,1893.29,1895.14,1892.76,1894.26,876506.0
1742311680,1894.27,1895.16,1893.33,1894.69,546560.0
1742311740,1894.61,1894.95,1892.36,1892.42,586394.0
1742311800,1892.41,1893.44,1891.45,1892.2,310298.0
1742311860,1892.17,1892.66,1890.44,1891.53,482828.0
1742311920,1891.35,1891.7,1890.49,1891.02,788058.0
1742311980,1891.13,1893.49,1890.77,1893.49,756786.0
1742312040,1893.49,1894.72,1892.82,1892.99,1370842.0
1742312100,1892.78,1893.09,1891.95,1893.03,459030.0
1742312160,1893.44,1896.06,1893.24,1895.72,2412968.0
1742312220,1895.29,1895.82,1893.77,1894.26,1122804.0
1742312280,1894.26,1896.24,1894.26,1896.24,1257978.0
1742312340,1896.5,1896.5,1893.7,1895.18,793472.0
1742312400,1895.23,1896.88,1894.24,1894.45,1585424.0
1742312460,1894.46,1894.46,1892.68,1893.05,597262.0
1742312520,1893.08,1893.91,1891.59,1891.6,892350.0
1742312580,1891.66,1892.54,1891.51,1891.57,550820.0
1742312640,1891.62,1891.88,1890.84,1891.27,896796.0
1742312700,1891.27,1892.99,1891.11,1892.72,460232.0
1742312760,1892.67,1892.96,1889.68,1889.68,921198.0
1742312820,1889.69,1889.78,1886.46,1886.74,1522104.0
1742312880,1886.85,1887.55,1886.49,1887.11,1419694.0
1742312940,1887.11,1887.62,1886.07,1886.15,1048042.0
1742313000,1886.15,1886.15,1883.38,1883.39,2283402.0
1742313060,1883.39,1884.31,1882.42,1883.59,2883202.0
1742313120,1883.6,1884.8,1883.19,1884.17,934674.0
1742313180,1884.16,1884.47,1882.51,1882.99,531556.0
1742313240,1883.33,1883.89,1881.36,1882.11,1450238.0
1742313300,1882.11,1883.3,1880.78,1880.78,751448.0
1742313360,1880.86,1881.09,1880.0,1880.16,1435038.0
1742313420,1880.16,1880.19,1878.49,1879.5,3615840.0
1742313480,1879.65,1880.8,1878.34,1878.94,2905150.0
1742313540,1878.95,1880.49,1876.78,1879.98,3175200.0
1742313600,1879.97,1880.72,1879.1,1880.2,898950.0
1742313660,1880.26,1882.89,1880.26,1882.47,1470232.0
1742313720,1882.46,1883.43,1882.46,1883.42,835750.0
1742313780,1883.38,1883.65,1881.76,1883.48,464096.0
1742313840,1883.41,1884.03,1882.82,1883.07,696260.0
1742313900,1883.07,1885.22,1883.07,1885.16,721434.0
1742313960,1884.95,1885.09,1882.41,1883.74,693502.0
1742314020,1883.84,1883.9,1881.72,1881.75,647544.0
1742314080,1881.77,1881.78,1878.82,1879.01,1333610.0
1742314140,1879.07,1879.63,1879.07,1879.36,639276.0
1742314200,1879.32,1881.66,1879.25,1881.66,1134150.0
1742314260,1881.79,1883.39,1881.16,1883.03,1034292.0
1742314320,1883.03,1884.5,1883.03,1884.46,855172.0
1742314380,1884.46,1884.72,1883.03,1883.03,608246.0
1742314440,1883.09,1885.51,1882.66,1885.2,993134.0
1742314500,1885.25,1885.81,1881.97,1882.4,3042902.0
1742314560,1882.4,1883.1,1881.85,1881.99,482702.0
1742314620,1882.02,1883.18,1880.7,1880.83,401316.0
1742314680,1880.94,1882.68,1880.6,1882.2,1086466.0
1742314740,1882.2,1882.99,1879.79,1880.45,1019286.0
1742314800,1880.45,1882.77,1879.51,1882.76,1210970.0
1742314860,1882.75,1884.48,1882.75,1884.12,644850.0
1742314920,1884.12,1884.96,1882.64,1884.7,888412.0
1742314980,1884.12,1884.12,1881.26,1881.7,960320.0
1742315040,1881.49,1882.03,1880.26,1882.03,1342206.0
1742315100,1881.97,1882.55,1881.36,1882.55,473734.0
1742315160,1882.59,1884.68,1882.59,1884.44,2084500.0
1742315220,1884.52,1885.8,1884.52,1885.8,469922.0
1742315280,1885.76,1886.49,1884.55,1885.8,1780810.0
1742315340,1885.8,1888.78,1885.78,1888.7,1397098.0
1742315400,1888.55,1890.76,1888.55,1889.91,3578714.0
1742315460,1889.94,1890.35,1887.84,1888.24,1773250.0
1742315520,1888.24,1890.8,1888.14,1890.45,1082432.0
1742315580,1890.41,1890.45,1888.09,1888.29,1149390.0
1742315640,1888.28,1888.29,1886.86,1887.57,552222.0
1742315700,1887.51,1889.3,1887.51,1888.5,749878.0
1742315760,1888.69,1889.49,1888.38,1888.82,1171432.0
1742315820,1888.82,1889.39,1886.66,1886.67,331726.0
1742315880,1886.67,1887.25,1885.6,1885.6,933178.0
1742315940,1885.59,1885.64,1883.78,1884.99,913786.0
1742316000,1884.99,1884.99,1883.66,1884.92,453772.0
1742316060,1884.83,1884.98,1883.91,1884.68,347586.0
1742316120,1884.68,1884.68,1882.7,1882.7,775132.0
1742316180,1882.72,1883.7,1881.35,1881.35,1972358.0
1742316240,1881.44,1881.47,1879.07,1879.67,2227004.0
1742316300,1879.67,1880.73,1878.57,1880.11,2028572.0
1742316360,1880.1,1880.86,1877.68,1877.73,1671296.0
1742316420,1877.7,1878.15,1876.07,1876.07,2500162.0
1742316480,1876.2,1878.47,1875.13,1878.47,5552702.0
1742316540,1878.43,1879.26,1878.01,1878.73,498626.0
1742316600,1878.68,1878.82,1877.05,1878.47,656872.0
1742316660,1878.41,1878.47,1876.01,1876.66,945854.0
1742316720,1876.62,1878.07,1876.19,1878.01,1789254.0
1742316780,1878.01,1881.84,1877.99,1881.78,2058728.0
1742316840,1882.06,1885.01,1881.95,1884.99,3947018.0
1742316900,1884.91,1886.37,1884.55,1886.01,1991374.0
1742316960,1886.14,1886.3,1884.61,1886.22,1205712.0
1742317020,1886.22,1888.3,1886.22,1887.01,2319338.0
1742317080,1887.05,1888.14,1886.91,1886.94,500406.0
1742317140,1886.94,1888.49,1886.34,1886.99,566690.0
1742317200,1886.99,1887.44,1886.19,1886.63,1001292.0
1742317260,1886.78,1887.03,1884.79,1886.22,1001396.0
1742317320,1886.18,1887.89,1886.1,1886.78,1055216.0
1742317380,1886.94,1888.82,1886.94,1888.15,1262324.0
1742317440,1888.14,1888.15,1886.38,1886.47,327932.0
1742317500,1886.47,1886.47,1883.91,1884.05,493360.0
1742317560,1884.1,1884.1,1880.62,1881.05,1211626.0
1742317620,1881.05,1881.38,1879.3,1879.55,945934.0
1742317680,1879.77,1880.7,1879.3,1880.3,681740.0
1742317740,1880.43,1881.28,1880.01,1880.25,1099266.0
1742317800,1880.25,1880.9,1879.32,1880.9,439244.0
1742317860,1880.9,1883.3,1880.9,1883.24,1471796.0
1742317920,1883.26,1883.71,1882.89,1883.71,277112.0
1742317980,1883.71,1884.95,1883.58,1884.95,336148.0
1742318040,1884.95,1884.95,1883.54,1883.55,414860.0
1742318100,1883.55,1883.99,1882.06,1882.08,264392.0
1742318160,1881.89,1882.94,1881.29,1882.16,369230.0
1742318220,1882.16,1883.52,1882.16,1882.91,272512.0
1742318280,1882.91,1883.18,1880.57,1882.0,407068.0
1742318340,1881.97,1882.0,1877.47,1877.67,6588586.0
1742318400,1877.67,1878.93,1877.25,1877.3,1703020.0
1742318460,1877.29,1880.46,1877.29,1880.28,1112920.0
1742318520,1880.34,1881.81,1878.91,1878.93,1453846.0
1742318580,1878.97,1879.28,1876.55,1877.67,1433934.0
1742318640,1877.85,1879.52,1877.34,1879.3,654606.0
1742318700,1879.23,1880.91,1879.22,1879.9,1134672.0
1742318760,1879.94,1880.9,1879.41,1879.8,381178.0
1742318820,1879.81,1881.47,1879.51,1880.24,361654.0
1742318880,1880.23,1881.0,1878.5,1878.7,556610.0
1742318940,1878.67,1879.26,1877.99,1879.01,451820.0
1742319000,1879.05,1879.11,1877.3,1877.8,387212.0
1742319060,1877.8,1880.09,1877.7,1879.09,495234.0
1742319120,1879.25,1879.4,1877.26,1877.26,598012.0
1742319180,1877.28,1877.3,1873.89,1874.67,5282216.0
1742319240,1874.74,1878.03,1874.74,1878.03,1043314.0
1742319300,1878.15,1879.99,1878.15,1879.76,1163318.0
1742319360,1879.64,1881.41,1879.01,1880.74,492386.0
1742319420,1880.74,1881.42,1880.34,1880.34,1613168.0
1742319480,1880.37,1882.6,1880.34,1882.28,1966966.0
1742319540,1882.34,1883.8,1881.45,1883.8,841480.0
1742319600,1884.18,1884.3,1882.43,1883.08,849890.0
1742319660,1883.03,1883.03,1881.38,1881.57,484498.0
1742319720,1881.69,1882.8,1881.34,1881.46,324518.0
1742319780,1881.44,1882.02,1881.34,1881.99,126714.0
1742319840,1881.99,1881.99,1880.58,1880.58,389526.0
1742319900,1880.58,1882.21,1880.27,1881.96,274164.0
1742319960,1881.96,1881.96,1879.11,1879.59,401910.0
1742320020,1879.59,1879.68,1876.76,1877.07,602692.0
1742320080,1877.0,1878.81,1876.35,1878.32,1977634.0
1742320140,1878.25,1878.31,1877.01,1877.31,513130.0
1742320200,1877.3,1879.2,1877.11,1879.14,508996.0
1742320260,1879.14,1879.44,1878.59,1879.32,666398.0
1742320320,1879.32,1880.2,1878.36,1878.57,231994.0
1742320380,1878.57,1879.95,1878.19,1878.45,207036.0
1742320440,1878.54,1878.78,1877.0,1877.01,351890.0
1742320500,1877.01,1877.01,1875.2,1875.77,1682352.0
1742320560,1875.7,1875.7,1874.16,1875.5,1286510.0
1742320620,1875.49,1876.66,1875.19,1876.2,468532.0
1742320680,1876.14,1878.76,1876.09,1878.76,445484.0
1742320740,1878.76,1878.76,1874.94,1875.74,3363894.0
1742320800,1875.8,1877.59,1875.38,1877.35,631588.0
1742320860,1877.18,1877.18,1875.09,1875.23,994676.0
1742320920,1875.27,1877.89,1875.27,1877.58,463572.0
1742320980,1877.65,1877.77,1875.05,1875.47,691442.0
1742321040,1875.44,1875.44,1872.76,1873.72,1558470.0
1742321100,1873.7,1876.19,1872.51,1876.09,1358800.0
1742321160,1876.06,1878.29,1875.93,1877.64,1675942.0
1742321220,1877.84,1877.84,1876.13,1876.16,996622.0
1742321280,1876.16,1877.99,1876.16,1877.99,1018610.0
1742321340,1877.99,1878.89,1877.99,1878.83,851172.0
1742321400,1878.91,1878.91,1875.98,1877.26,486320.0
1742321460,1877.26,1877.47,1876.26,1876.74,504004.0
1742321520,1876.73,1878.5,1876.11,1878.45,744308.0
1742321580,1878.45,1879.76,1877.51,1879.76,600376.0
1742321640,1879.75,1880.51,1878.83,1880.14,1072770.0
1742321700,1879.75,1880.14,1878.45,1879.97,1677212.0
1742321760,1879.78,1881.14,1879.68,1880.26,600302.0
1742321820,1880.26,1880.97,1880.18,1880.55,346616.0
1742321880,1880.55,1881.73,1880.11,1881.66,507238.0
1742321940,1881.76,1882.18,1880.54,1881.73,480580.0
1742322000,1881.68,1882.44,1881.27,1882.41,427896.0
1742322060,1882.42,1883.26,1880.76,1883.01,634564.0
1742322120,1883.01,1883.76,1882.64,1882.89,1283010.0
1742322180,1882.89,1883.76,1882.2,1882.3,395712.0
1742322240,1882.07,1882.19,1880.26,1881.23,506238.0
1742322300,1881.25,1882.5,1880.31,1882.44,302126.0
1742322360,1882.45,1882.66,1881.32,1881.32,292782.0
1742322420,1881.32,1881.49,1879.76,1880.13,314528.0
1742322480,1880.13,1880.13,1876.7,1876.9,747178.0
1742322540,1876.91,1876.96,1875.79,1875.98,647860.0
1742322600,1875.99,1878.24,1875.59,1878.23,640832.0
1742322660,1878.23,1879.39,1877.26,1877.32,485250.0
1742322720,1877.29,1877.6,1875.14,1875.27,1080922.0
1742322780,1875.27,1875.47,1874.0,1874.35,836092.0
1742322840,1874.07,1875.64,1872.73,1875.47,1714522.0
1742322900,1875.57,1877.39,1875.57,1877.38,674156.0
1742322960,1877.39,1877.76,1876.61,1877.71,446496.0
1742323020,1877.71,1878.96,1877.18,1878.84,300454.0
1742323080,1878.89,1880.67,1878.84,1880.65,852286.0
1742323140,1880.65,1880.76,1880.0,1880.02,317148.0
1742323200,1880.01,1881.15,1879.2,1880.41,445828.0
1742323260,1880.39,1882.29,1880.34,1882.11,1204966.0
1742323320,1882.07,1882.91,1880.36,1880.36,531966.0
1742323380,1880.36,1880.79,1879.42,1879.45,296658.0
1742323440,1879.45,1880.0,1879.05,1879.8,172520.0
1742323500,1879.8,1881.24,1879.48,1881.04,248504.0
1742323560,1880.63,1883.75,1880.63,1883.75,1938264.0
1742323620,1883.74,1885.76,1883.74,1884.51,1386114.0
1742323680,1884.45,1885.72,1884.07,1884.07,1190768.0
1742323740,1884.07,1886.76,1883.94,1886.76,1500910.0
1742323800,1886.76,1888.72,1886.5,1887.85,3775208.0
1742323860,1887.83,1889.76,1887.74,1889.49,950774.0
1742323920,1889.55,1891.26,1889.31,1890.12,1444246.0
1742323980,1890.08,1890.89,1888.64,1888.73,722212.0
1742324040,1888.74,1888.74,1886.66,1887.3,510668.0
1742324100,1887.3,1888.92,1886.81,1888.92,446480.0
1742324160,1888.93,1889.12,1888.57,1888.58,583532.0
1742324220,1888.57,1889.55,1887.53,1887.57,470554.0
1742324280,1887.47,1888.24,1887.29,1887.8,313792.0
1742324340,1887.9,1889.92,1887.37,1889.47,660816.0
1742324400,1889.43,1889.99,1888.66,1889.02,544510.0
1742324460,1889.07,1889.64,1888.78,1889.19,433958.0
1742324520,1889.21,1891.21,1888.79,1890.6,1656904.0
1742324580,1890.79,1892.25,1890.79,1891.21,1314408.0
1742324640,1891.12,1891.12,1889.82,1889.82,462698.0
1742324700,1890.12,1890.86,1887.6,1887.61,909454.0
1742324760,1887.61,1888.51,1887.07,1887.45,469014.0
1742324820,1887.45,1888.04,1887.16,1888.04,497436.0
1742324880,1888.24,1889.81,1888.0,1889.79,659978.0
1742324940,1889.84,1890.05,1889.32,1889.47,432990.0
1742325000,1889.47,1891.1,1889.47,1891.1,317734.0
1742325060,1891.33,1891.91,1890.34,1890.8,375866.0
1742325120,1890.93,1891.19,1889.01,1889.05,418876.0
1742325180,1889.05,1890.31,1889.05,1890.3,125804.0
1742325240,1890.35,1891.89,1890.34,1891.88,404134.0
1742325300,1891.89,1891.97,1890.66,1891.93,256888.0
1742325360,1891.92,1893.76,1891.63,1891.63,1106130.0
1742325420,1891.64,1892.19,1890.71,1891.72,658972.0
1742325480,1891.78,1892.99,1891.14,1891.35,483692.0
1742325540,1891.38,1893.53,1891.38,1892.88,562472.0
1742325600,1892.9,1894.61,1892.56,1894.06,642492.0
1742325660,1894.02,1894.72,1893.41,1893.48,728794.0
1742325720,1893.54,1894.2,1892.08,1893.54,657308.0
1742325780,1893.6,1893.72,1892.68,1892.83,324818.0
1742325840,1892.83,1893.67,1892.83,1893.45,171916.0
1742325900,1893.49,1893.73,1891.07,1891.07,582634.0
1742325960,1891.08,1891.51,1890.2,1891.51,554070.0
1742326020,1891.64,1892.2,1891.33,1891.33,133498.0
1742326080,1891.39,1893.09,1891.36,1891.62,199686.0
1742326140,1891.61,1892.72,1891.48,1891.76,188310.0
1742326200,1891.77,1892.95,1891.74,1892.44,355894.0
1742326260,1892.51,1895.26,1892.51,1895.25,1271648.0
1742326320,1895.25,1897.97,1895.25,1897.8,2558436.0
1742326380,1897.8,1898.26,1897.47,1897.47,1069516.0
1742326440,1897.53,1897.53,1896.29,1896.49,341942.0
1742326500,1896.49,1897.34,1895.92,1896.76,889910.0
1742326560,1896.7,1897.78,1896.21,1897.14,472288.0
1742326620,1897.13,1897.36,1896.09,1897.01,482994.0
1742326680,1896.89,1897.39,1896.3,1896.56,329830.0
1742326740,1896.57,1896.69,1894.91,1894.91,781198.0
1742326800,1894.92,1896.44,1894.89,1896.44,622538.0
1742326860,1896.44,1897.67,1896.41,1897.66,268110.0
1742326920,1897.66,1897.89,1896.26,1897.1,308828.0
1742326980,1897.14,1898.26,1897.1,1897.58,236358.0
1742327040,1897.58,1897.58,1896.38,1897.05,213416.0
1742327100,1897.04,1898.75,1897.04,1898.42,487858.0
1742327160,1898.47,1899.72,1898.07,1898.5,1261002.0
1742327220,1898.49,1900.25,1898.49,1900.01,1479726.0
1742327280,1900.02,1902.2,1899.93,1899.99,2258562.0
1742327340,1899.93,1900.67,1899.23,1900.67,851084.0
1742327400,1900.67,1903.75,1900.64,1903.2,3942572.0
1742327460,1903.16,1906.51,1902.61,1906.49,2536516.0
1742327520,1906.53,1907.73,1905.76,1907.27,1801662.0
1742327580,1907.27,1907.34,1904.74,1904.97,1831442.0
1742327640,1904.97,1905.24,1902.8,1903.62,2393744.0
1742327700,1903.64,1904.66,1901.47,1902.34,884712.0
1742327760,1902.64,1904.81,1902.64,1903.86,930432.0
1742327820,1903.86,1906.43,1903.72,1905.23,616430.0
1742327880,1905.23,1907.13,1905.23,1906.05,1670742.0
1742327940,1905.96,1905.96,1902.2,1903.73,1341130.0
1742328000,1903.87,1905.32,1903.79,1904.98,1342568.0
1742328060,1905.0,1905.59,1904.61,1905.29,745156.0
1742328120,1905.31,1905.31,1904.13,1904.52,718432.0
1742328180,1904.53,1904.73,1903.52,1903.77,803468.0
1742328240,1903.78,1905.8,1903.78,1905.79,573418.0
1742328300,1905.75,1906.8,1905.65,1905.78,1032160.0
1742328360,1905.86,1906.02,1904.4,1905.8,479090.0
1742328420,1905.71,1906.5,1904.88,1906.46,319306.0
1742328480,1906.15,1908.72,1906.14,1908.72,1630184.0
1742328540,1908.75,1909.14,1907.05,1907.96,2628828.0
1742328600,1907.96,1908.54,1906.18,1906.36,563536.0
1742328660,1906.36,1906.6,1905.94,1906.14,579650.0
1742328720,1906.2,1906.27,1905.0,1905.56,410856.0
1742328780,1905.56,1905.99,1904.74,1904.8,563414.0
1742328840,1904.8,1905.32,1903.61,1903.79,636076.0
1742328900,1903.81,1905.0,1903.81,1904.38,599568.0
1742328960,1904.4,1904.4,1902.56,1902.95,688116.0
1742329020,1902.95,1903.6,1902.52,1902.52,636830.0
1742329080,1902.52,1903.83,1902.52,1903.81,721178.0
1742329140,1903.81,1904.49,1903.56,1904.29,357020.0
1742329200,1904.29,1904.63,1903.05,1903.14,449252.0
1742329260,1903.14,1903.87,1902.66,1902.9,292986.0
1742329320,1902.82,1903.76,1902.32,1902.68,417712.0
1742329380,1902.67,1902.69,1900.41,1900.59,487356.0
1742329440,1900.59,1901.69,1900.45,1901.57,878494.0
1742329500,1901.57,1902.06,1901.42,1902.06,207512.0
1742329560,1902.01,1902.06,1900.72,1901.54,269808.0
1742329620,1901.54,1901.54,1899.64,1899.71,667454.0
1742329680,1899.7,1900.68,1899.7,1900.68,497064.0
1742329740,1900.69,1900.69,1899.67,1899.69,170574.0
1742329800,1899.69,1900.49,1899.67,1900.08,391402.0
1742329860,1900.08,1900.08,1897.76,1898.36,882282.0
1742329920,1898.36,1898.89,1898.36,1898.85,225802.0
1742329980,1898.86,1900.0,1898.85,1899.99,263866.0
1742330040,1899.97,1900.0,1899.02,1899.22,237700.0
1742330100,1899.19,1900.98,1899.19,1900.34,350228.0
1742330160,1900.39,1900.4,1899.16,1899.3,173884.0
1742330220,1899.3,1900.77,1899.15,1900.74,192828.0
1742330280,1900.68,1901.36,1899.86,1899.91,328356.0
1742330340,1899.91,1900.99,1899.87,1900.36,476906.0
1742330400,1900.36,1901.34,1900.07,1900.62,397930.0
1742330460,1900.62,1901.59,1900.53,1901.16,287000.0
1742330520,1901.24,1902.0,1901.23,1901.41,185322.0
1742330580,1901.46,1901.83,1901.29,1901.39,391438.0
1742330640,1901.39,1901.7,1900.17,1900.18,304002.0
1742330700,1900.12,1900.59,1898.78,1899.45,591818.0
1742330760,1899.46,1900.42,1899.45,1900.04,363232.0
1742330820,1900.04,1903.22,1900.04,1902.91,908160.0
1742330880,1902.96,1903.26,1902.73,1902.86,648610.0
1742330940,1902.86,1903.26,1902.45,1902.93,252024.0
1742331000,1902.93,1903.14,1902.38,1902.96,219730.0
1742331060,1903.01,1903.16,1902.12,1902.41,133018.0
1742331120,1902.41,1903.76,1902.41,1903.76,340366.0
1742331180,1903.76,1905.14,1903.75,1905.14,522842.0
1742331240,1905.1,1905.71,1905.0,1905.01,565514.0
1742331300,1905.04,1905.04,1904.07,1904.82,209590.0
1742331360,1904.83,1905.37,1904.13,1905.19,262920.0
1742331420,1905.2,1905.27,1904.2,1905.07,323056.0
1742331480,1905.04,1905.36,1904.69,1905.12,490918.0
1742331540,1905.14,1905.76,1905.03,1905.75,290334.0
1742331600,1905.76,1906.25,1904.9,1906.06,443024.0
1742331660,1906.05,1906.26,1905.61,1905.93,442556.0
1742331720,1906.0,1906.5,1905.63,1906.49,355504.0
1742331780,1906.44,1906.76,1906.39,1906.76,160388.0
1742331840,1906.76,1906.76,1905.73,1905.92,483542.0
1742331900,1906.18,1907.24,1906.18,1907.19,476576.0
1742331960,1907.2,1907.75,1906.72,1907.71,285898.0
1742332020,1907.7,1908.16,1907.11,1907.48,538574.0
1742332080,1907.48,1909.16,1907.48,1908.9,601236.0
1742332140,1908.9,1908.95,1908.21,1908.66,340248.0
1742332200,1908.62,1908.67,1908.0,1908.01,395670.0
1742332260,1908.01,1908.02,1907.48,1907.79,360858.0
1742332320,1907.78,1909.84,1907.74,1909.01,740118.0
1742332380,1909.07,1915.3,1908.6,1912.15,2381496.0
1742332440,1912.45,1913.8,1911.59,1912.42,8124268.0
1742332500,1912.43,1912.67,1911.26,1912.15,985760.0
1742332560,1912.15,1912.9,1911.77,1912.05,1039804.0
1742332620,1912.05,1912.06,1911.28,1911.46,815940.0
1742332680,1911.48,1911.75,1911.23,1911.53,336606.0
1742332740,1911.54,1912.88,1911.41,1912.82,474142.0
1742332800,1912.9,1913.95,1911.68,1911.96,1092018.0
1742332860,1911.98,1912.4,1911.83,1912.09,326284.0
1742332920,1912.09,1912.09,1911.43,1911.45,422810.0
1742332980,1911.44,1911.54,1910.73,1910.74,517394.0
1742333040,1910.74,1911.3,1910.73,1911.11,629400.0
1742333100,1911.16,1911.56,1910.84,1910.92,205530.0
1742333160,1910.92,1911.5,1910.92,1911.39,162990.0
1742333220,1911.41,1911.41,1911.22,1911.27,123886.0
1742333280,1911.28,1911.32,1910.87,1910.88,127270.0
1742333340,1910.88,1911.44,1910.87,1911.44,229392.0
1742333400,1911.44,1911.48,1910.81,1910.83,329638.0
1742333460,1910.82,1911.31,1910.82,1911.24,245382.0
1742333520,1911.23,1911.29,1910.5,1910.52,421488.0
1742333580,1910.5,1910.52,1908.42,1909.2,1716402.0
1742333640,1909.2,1910.35,1909.2,1910.33,300566.0
1742333700,1910.34,1910.34,1908.29,1908.55,412850.0
1742333760,1908.54,1909.48,1908.09,1909.41,526326.0
1742333820,1909.4,1909.69,1909.37,1909.67,102888.0
1742333880,1909.67,1910.45,1909.05,1910.41,355860.0
1742333940,1910.37,1910.37,1909.99,1910.31,192298.0
1742334000,1910.37,1911.05,1910.01,1910.11,620866.0
1742334060,1910.12,1911.25,1909.38,1909.93,593382.0
1742334120,1909.97,1910.59,1908.75,1909.06,547268.0
1742334180,1909.06,1909.21,1908.63,1909.2,366614.0
1742334240,1909.2,1909.75,1908.83,1909.74,225378.0
1742334300,1909.93,1910.24,1908.66,1909.14,300724.0
1742334360,1909.2,1909.27,1908.56,1908.68,267992.0
1742334420,1908.68,1909.03,1908.64,1909.02,164358.0
1742334480,1909.03,1909.03,1907.22,1907.51,962870.0
1742334540,1907.48,1909.36,1907.28,1908.72,873466.0
1742334600,1908.72,1909.5,1908.62,1909.32,280988.0
1742334660,1909.32,1909.62,1908.41,1908.41,136206.0
1742334720,1908.4,1908.44,1907.84,1908.26,208624.0
1742334780,1908.26,1908.62,1907.95,1908.62,184310.0
1742334840,1908.79,1910.4,1908.79,1910.38,240588.0
1742334900,1910.36,1910.36,1910.0,1910.19,344670.0
1742334960,1910.19,1910.29,1908.5,1908.54,177888.0
1742335020,1908.54,1909.55,1908.54,1908.76,348000.0
1742335080,1908.77,1910.32,1908.74,1910.3,498724.0
1742335140,1910.29,1911.33,1909.14,1910.8,348578.0
1742335200,1910.77,1911.14,1909.76,1909.85,394202.0
1742335260,1909.77,1910.84,1909.26,1910.78,557712.0
1742335320,1910.84,1911.93,1910.28,1911.93,741252.0
1742335380,1911.93,1912.81,1911.43,1912.32,588990.0
1742335440,1912.31,1912.98,1911.76,1912.85,217854.0
1742335500,1912.85,1912.97,1911.49,1911.49,348992.0
1742335560,1911.49,1912.39,1911.39,1912.36,334202.0
1742335620,1912.36,1912.42,1910.3,1910.3,264462.0
1742335680,1910.46,1910.46,1907.61,1907.86,891626.0
1742335740,1907.87,1910.82,1907.86,1909.13,480632.0
1742335800,1909.13,1909.98,1908.4,1909.49,320460.0
1742335860,1909.49,1910.23,1908.8,1909.24,256944.0
1742335920,1909.43,1911.2,1909.43,1910.98,605870.0
1742335980,1911.03,1913.34,1911.03,1912.74,1160814.0
1742336040,1913.01,1913.28,1911.77,1911.77,393248.0
1742336100,1911.77,1913.18,1911.77,1912.05,329482.0
1742336160,1912.04,1912.33,1911.26,1911.74,429986.0
1742336220,1911.68,1912.0,1911.41,1911.6,424728.0
1742336280,1911.52,1912.2,1911.26,1911.27,640830.0
1742336340,1911.26,1911.33,1911.09,1911.33,260770.0
1742336400,1911.32,1912.4,1911.32,1912.2,692790.0
1742336460,1912.21,1913.49,1911.97,1913.49,280334.0
1742336520,1913.49,1914.84,1912.96,1914.6,759590.0
1742336580,1914.59,1915.43,1914.4,1914.93,1315872.0
1742336640,1914.89,1916.98,1914.88,1916.01,1696588.0
1742336700,1916.01,1916.28,1914.43,1914.82,827474.0
1742336760,1914.83,1915.92,1914.82,1914.85,227676.0
1742336820,1914.86,1914.86,1913.47,1913.64,452722.0
1742336880,1913.74,1913.85,1911.57,1911.57,601638.0
1742336940,1911.59,1911.8,1910.88,1910.89,261842.0
1742337000,1910.89,1911.51,1910.53,1910.89,665204.0
1742337060,1910.89,1911.18,1910.46,1910.47,485594.0
1742337120,1910.46,1912.64,1910.42,1912.42,356354.0
1742337180,1912.42,1913.57,1912.41,1913.55,414412.0
1742337240,1913.55,1914.0,1912.89,1913.12,314122.0
1742337300,1913.11,1914.15,1913.04,1914.03,334768.0
1742337360,1914.07,1915.01,1914.07,1914.42,788148.0
1742337420,1914.42,1914.7,1913.66,1914.7,504894.0
1742337480,1914.84,1914.9,1914.08,1914.82,277260.0
1742337540,1914.74,1914.99,1913.58,1914.03,676058.0
1742337600,1913.95,1914.16,1913.57,1913.57,425692.0
1742337660,1913.61,1914.28,1913.28,1914.24,208926.0
1742337720,1914.27,1914.56,1913.01,1913.15,256356.0
1742337780,1913.15,1915.11,1913.14,1914.89,338138.0
1742337840,1914.84,1915.64,1914.76,1915.63,232772.0
1742337900,1915.58,1916.71,1915.36,1915.77,683678.0
1742337960,1915.76,1916.33,1915.0,1915.15,352538.0
1742338020,1915.06,1915.79,1914.6,1915.51,414914.0
1742338080,1915.56,1915.67,1914.45,1914.59,632750.0
1742338140,1914.58,1915.09,1914.28,1915.09,570560.0
1742338200,1915.11,1916.55,1915.11,1916.26,345028.0
1742338260,1916.26,1916.86,1916.26,1916.75,260688.0
1742338320,1916.84,1917.35,1916.39,1917.04,1085904.0
1742338380,1916.99,1918.41,1916.63,1918.31,1049250.0
1742338440,1918.36,1918.56,1917.26,1917.27,681300.0
1742338500,1917.28,1918.5,1917.28,1917.66,465716.0
1742338560,1917.66,1919.57,1915.02,1919.15,3303036.0
1742338620,1919.15,1919.2,1917.91,1917.92,892972.0
1742338680,1917.92,1918.45,1917.3,1918.05,445272.0
1742338740,1918.05,1918.06,1916.83,1917.15,372126.0
1742338800,1917.16,1918.35,1917.16,1917.77,554584.0
1742338860,1918.2,1919.62,1918.2,1919.27,1696974.0
1742338920,1919.26,1919.9,1919.26,1919.27,1060664.0
1742338980,1919.27,1919.99,1919.26,1919.99,455848.0
1742339040,1919.95,1922.51,1919.76,1922.18,2916454.0
1742339100,1922.18,1923.01,1921.82,1921.95,1346624.0
1742339160,1921.91,1922.4,1921.47,1922.11,701170.0
1742339220,1922.11,1923.01,1921.81,1922.03,728566.0
1742339280,1922.24,1923.51,1922.03,1922.34,835358.0
1742339340,1922.34,1922.74,1921.23,1921.58,589760.0
1742339400,1921.51,1921.92,1920.76,1920.91,517282.0
1742339460,1920.91,1921.4,1920.26,1920.27,412016.0
1742339520,1920.27,1920.64,1920.26,1920.64,314948.0
1742339580,1920.64,1922.61,1920.64,1922.55,567212.0
1742339640,1922.68,1923.21,1922.29,1922.72,680636.0
1742339700,1922.72,1927.37,1922.72,1927.37,623496.0
1742339760,1926.68,1929.07,1926.27,1927.24,10932462.0
1742339820,1927.23,1927.49,1926.76,1927.26,1064442.0
1742339880,1927.28,1927.31,1926.3,1927.14,1029418.0
1742339940,1927.26,1927.26,1925.45,1925.7,921008.0
1742340000,1925.7,1928.7,1925.7,1928.7,1562514.0
1742340060,1928.7,1928.7,1927.26,1928.04,940286.0
1742340120,1928.03,1928.38,1926.27,1926.42,887988.0
1742340180,1926.39,1928.17,1926.32,1928.17,584412.0
1742340240,1928.16,1928.99,1927.93,1928.89,1979444.0
1742340300,1928.89,1928.89,1927.58,1927.59,628270.0
1742340360,1927.59,1928.6,1927.5,1928.46,506468.0
1742340420,1928.44,1929.03,1928.3,1928.89,726314.0
1742340480,1928.89,1931.78,1928.57,1929.99,5088988.0
1742340540,1930.05,1933.26,1930.05,1933.09,3512234.0
1742340600,1933.23,1935.41,1932.19,1932.57,3334286.0
1742340660,1932.64,1932.84,1930.93,1931.11,1230120.0
1742340720,1931.13,1931.7,1930.01,1930.8,1002878.0
1742340780,1930.82,1933.04,1930.19,1932.62,1240356.0
1742340840,1932.62,1933.7,1932.3,1932.51,891650.0
1742340900,1932.5,1933.54,1932.17,1932.78,903984.0
1742340960,1932.78,1932.8,1930.76,1930.99,980138.0
1742341020,1931.12,1933.0,1930.01,1932.65,749802.0
1742341080,1932.73,1933.32,1931.45,1932.05,501844.0
1742341140,1932.02,1932.08,1930.76,1930.9,488674.0
1742341200,1930.89,1932.11,1930.89,1931.8,746840.0
1742341260,1931.8,1932.46,1931.39,1932.44,634274.0
1742341320,1932.51,1932.97,1930.26,1930.37,1881232.0
1742341380,1930.29,1931.03,1929.59,1929.59,659242.0
1742341440,1929.76,1930.35,1929.26,1929.85,1654216.0
1742341500,1929.94,1930.15,1928.54,1928.81,1265834.0
1742341560,1928.81,1929.07,1927.41,1927.8,1068290.0
1742341620,1927.81,1927.93,1927.01,1927.01,1105964.0
1742341680,1927.01,1928.0,1927.0,1927.44,705974.0
1742341740,1927.45,1928.15,1927.22,1927.39,400140.0
1742341800,1927.38,1930.99,1927.26,1930.99,1268530.0
1742341860,1930.92,1931.36,1930.79,1931.26,633080.0
1742341920,1931.26,1932.12,1931.26,1932.1,815046.0
1742341980,1932.12,1932.24,1931.76,1931.76,672770.0
1742342040,1931.77,1932.48,1931.76,1932.11,681848.0
1742342100,1932.08,1932.87,1932.0,1932.86,512800.0
1742342160,1932.87,1933.15,1931.5,1932.02,710960.0
1742342220,1932.02,1932.02,1931.26,1932.02,357304.0
1742342280,1932.02,1932.65,1931.82,1932.14,492628.0
1742342340,1932.18,1932.5,1930.43,1930.63,772290.0
1742342400,1930.63,1932.14,1930.38,1930.38,947364.0
1742342460,1930.38,1930.39,1928.99,1929.05,1116336.0
1742342520,1929.04,1930.23,1928.81,1929.97,1386302.0
1742342580,1930.07,1930.25,1928.76,1928.78,666488.0
1742342640,1928.84,1930.07,1928.84,1929.54,589390.0
1742342700,1929.55,1931.8,1929.54,1931.28,1196652.0
1742342760,1931.26,1932.5,1931.26,1932.07,760288.0
1742342820,1932.08,1932.53,1931.76,1931.88,947744.0
1742342880,1931.88,1933.6,1930.86,1933.59,2486530.0
1742342940,1933.58,1934.18,1933.29,1933.59,1137912.0
1742343000,1933.59,1934.65,1933.0,1933.32,1630220.0
1742343060,1933.38,1934.18,1933.09,1933.34,546858.0
1742343120,1933.28,1933.48,1932.76,1932.77,871924.0
1742343180,1932.77,1933.0,1931.91,1932.99,806592.0
1742343240,1933.0,1933.47,1932.9,1933.06,354296.0
1742343300,1933.07,1934.61,1933.06,1934.3,942732.0
1742343360,1934.29,1936.55,1934.29,1934.53,2608650.0
1742343420,1934.55,1935.54,1934.2,1934.4,803488.0
1742343480,1934.41,1934.41,1931.77,1933.01,819946.0
1742343540,1933.01,1933.98,1932.98,1933.3,389458.0
1742343600,1933.28,1934.43,1932.31,1934.15,832480.0
1742343660,1934.15,1934.37,1933.24,1933.66,420954.0
1742343720,1933.66,1936.0,1933.66,1935.39,2140866.0
1742343780,1935.33,1935.43,1934.25,1934.55,1014096.0
1742343840,1934.55,1934.96,1933.28,1934.0,644406.0
1742343900,1934.0,1937.86,1934.0,1937.56,3241530.0
1742343960,1937.46,1938.05,1936.79,1937.14,2766930.0
1742344020,1937.17,1938.22,1936.49,1937.93,1165114.0
1742344080,1937.93,1938.84,1937.93,1938.68,1829084.0
1742344140,1938.68,1939.35,1937.4,1937.4,2323524.0
1742344200,1937.41,1941.5,1937.4,1941.5,4240382.0
1742344260,1941.43,1944.76,1941.43,1944.17,9294364.0
1742344320,1944.17,1946.19,1941.59,1942.0,4697566.0
1742344380,1941.71,1943.39,1941.39,1942.67,989672.0
1742344440,1942.63,1943.01,1939.74,1940.11,2242346.0
1742344500,1940.19,1944.7,1940.11,1944.36,2035690.0
1742344560,1944.36,1945.28,1943.36,1943.55,1218724.0
1742344620,1943.55,1944.18,1942.62,1942.62,1148070.0
1742344680,1942.62,1943.44,1942.16,1942.94,1047584.0
1742344740,1942.86,1942.86,1940.76,1941.0,1361600.0
1742344800,1940.99,1941.67,1940.29,1940.74,1956560.0
1742344860,1940.74,1943.21,1940.74,1943.01,1701244.0
1742344920,1943.01,1943.01,1939.76,1939.77,1178490.0
1742344980,1939.76,1939.99,1938.32,1938.84,1293858.0
1742345040,1938.84,1938.87,1937.85,1938.27,1272924.0
1742345100,1938.27,1940.15,1938.27,1940.14,815192.0
1742345160,1940.15,1946.26,1940.14,1946.26,4403520.0
1742345220,1946.25,1948.26,1945.93,1947.77,3232902.0
1742345280,1947.65,1948.25,1945.64,1945.78,2115100.0
1742345340,1945.68,1945.77,1944.26,1944.51,1343336.0
1742345400,1944.51,1945.84,1944.41,1945.06,790308.0
1742345460,1945.02,1946.34,1944.77,1946.08,939974.0
1742345520,1945.98,1947.82,1945.76,1946.27,1778258.0
1742345580,1946.26,1946.27,1944.76,1944.93,1181122.0
1742345640,1944.93,1944.93,1943.29,1943.29,1199418.0
1742345700,1943.29,1944.32,1942.34,1942.54,1050688.0
1742345760,1942.38,1944.16,1942.34,1944.03,980066.0
1742345820,1944.02,1944.02,1941.76,1942.1,783110.0
1742345880,1942.08,1943.42,1941.78,1943.41,737168.0
1742345940,1943.42,1944.93,1942.98,1944.78,826176.0
1742346000,1944.76,1946.49,1944.67,1945.92,1606244.0
1742346060,1945.91,1945.92,1943.76,1943.76,1196684.0
1742346120,1943.44,1944.21,1943.26,1943.36,1230698.0
1742346180,1943.36,1944.26,1942.86,1944.09,627316.0
1742346240,1944.04,1944.04,1941.77,1942.14,1276618.0
1742346300,1942.29,1942.86,1941.76,1942.16,1451224.0
1742346360,1942.0,1942.18,1941.26,1941.27,759380.0
1742346420,1941.27,1942.39,1941.26,1941.74,1527710.0
1742346480,1941.68,1941.74,1939.26,1939.41,3129836.0
1742346540,1939.42,1940.37,1939.39,1939.7,1231242.0
1742346600,1939.78,1941.47,1939.65,1941.32,1020796.0
1742346660,1941.32,1941.85,1940.29,1940.29,803968.0
1742346720,1940.25,1940.25,1938.36,1938.84,1416772.0
1742346780,1938.83,1939.34,1938.27,1938.57,874214.0
1742346840,1938.52,1938.6,1936.76,1936.77,1737682.0
1742346900,1936.86,1938.99,1936.77,1938.97,2291986.0
1742346960,1938.98,1939.97,1938.04,1938.71,1458788.0
1742347020,1938.71,1939.14,1937.65,1938.76,1292458.0
1742347080,1938.76,1938.76,1937.34,1938.28,815838.0
1742347140,1938.34,1938.62,1937.32,1937.32,572946.0
1742347200,1937.37,1938.56,1937.01,1938.2,848794.0
1742347260,1938.26,1938.5,1937.5,1937.66,1087220.0
1742347320,1937.66,1938.46,1936.55,1938.41,1275448.0
1742347380,1938.42,1938.42,1936.67,1937.43,1110098.0
1742347440,1937.43,1938.44,1937.43,1937.78,675438.0
1742347500,1937.83,1938.3,1937.46,1937.98,639032.0
1742347560,1937.97,1940.0,1937.9,1939.99,868756.0
1742347620,1939.99,1939.99,1937.9,1937.91,720720.0
1742347680,1937.91,1938.07,1936.89,1937.11,549712.0
1742347740,1937.12,1937.49,1936.71,1937.43,372540.0
1742347800,1937.43,1939.39,1937.07,1939.08,875730.0
1742347860,1939.09,1939.12,1938.04,1938.05,1000782.0
1742347920,1938.11,1940.88,1938.1,1940.58,597308.0
1742347980,1940.62,1942.26,1940.41,1941.44,899980.0
1742348040,1941.44,1941.6,1938.66,1938.85,770980.0
1742348100,1938.86,1939.37,1938.41,1939.2,543102.0
1742348160,1939.21,1939.28,1938.4,1938.61,358142.0
1742348220,1938.55,1939.01,1937.5,1937.59,425402.0
1742348280,1937.59,1938.2,1937.16,1937.26,444086.0
1742348340,1937.24,1938.45,1937.2,1938.45,432260.0
1742348400,1938.45,1939.83,1937.0,1937.0,1007580.0
1742348460,1937.05,1938.35,1937.05,1938.11,301032.0
1742348520,1938.11,1938.33,1936.45,1937.17,568402.0
1742348580,1937.17,1938.0,1936.82,1937.95,346622.0
1742348640,1937.96,1939.0,1937.95,1938.82,439054.0
1742348700,1938.77,1939.88,1938.56,1939.5,998908.0
1742348760,1939.47,1939.47,1937.15,1937.91,567322.0
1742348820,1938.04,1940.29,1937.88,1939.62,782910.0
1742348880,1939.72,1940.02,1938.01,1938.22,521274.0
1742348940,1938.16,1939.16,1938.09,1938.21,350434.0
1742349000,1938.22,1939.14,1938.0,1939.14,321968.0
1742349060,1939.13,1940.63,1939.02,1940.63,699684.0
1742349120,1940.58,1941.0,1938.76,1938.94,1036904.0
1742349180,1938.87,1938.87,1937.51,1937.91,974140.0
1742349240,1937.91,1938.37,1937.45,1937.45,742534.0
1742349300,1937.51,1937.51,1934.76,1934.76,2587560.0
1742349360,1934.76,1935.06,1932.95,1933.95,2436880.0
1742349420,1933.89,1933.97,1933.18,1933.96,1787054.0
1742349480,1933.95,1934.05,1932.27,1932.32,1743884.0
1742349540,1932.38,1932.44,1930.71,1930.77,3416696.0
1742349600,1930.77,1932.06,1930.47,1930.78,2243116.0
1742349660,1930.78,1931.84,1930.26,1931.84,1376926.0
1742349720,1931.84,1932.89,1931.07,1931.2,1804226.0
1742349780,1931.34,1931.75,1930.74,1930.97,945446.0
1742349840,1930.97,1930.97,1927.83,1929.29,2910534.0
1742349900,1928.97,1929.14,1927.47,1927.64,1260658.0
1742349960,1927.64,1928.76,1927.26,1928.41,2338042.0
1742350020,1928.12,1928.76,1927.26,1928.22,1056300.0
1742350080,1928.22,1929.46,1928.01,1929.46,1030982.0
1742350140,1929.46,1929.54,1928.74,1929.48,715666.0
1742350200,1929.49,1932.17,1929.48,1932.17,2171954.0
1742350260,1932.14,1933.13,1931.78,1932.91,1426386.0
1742350320,1932.92,1934.0,1931.5,1934.0,1010168.0
1742350380,1934.0,1934.31,1932.66,1933.24,871226.0
1742350440,1933.24,1933.24,1931.95,1931.95,348664.0
1742350500,1932.02,1932.79,1931.08,1932.78,714162.0
1742350560,1932.84,1933.99,1932.39,1933.99,1219614.0
1742350620,1933.99,1934.04,1933.14,1933.37,813468.0
1742350680,1933.35,1933.39,1932.01,1932.01,466518.0
1742350740,1932.01,1933.0,1931.8,1932.0,329900.0
1742350800,1932.06,1934.36,1932.06,1934.21,726200.0
1742350860,1934.22,1934.34,1933.04,1933.25,358660.0
1742350920,1933.26,1933.57,1930.83,1931.04,539638.0
1742350980,1931.03,1931.4,1930.76,1931.11,412650.0
1742351040,1931.11,1931.49,1930.1,1930.12,405214.0
1742351100,1930.12,1930.73,1928.94,1929.95,4565680.0
1742351160,1929.94,1930.08,1928.24,1928.24,560060.0
1742351220,1928.31,1929.56,1928.01,1929.45,404154.0
1742351280,1929.45,1930.24,1929.07,1929.94,250328.0
1742351340,1929.93,1929.98,1929.09,1929.11,707564.0
1742351400,1929.11,1929.13,1928.17,1928.17,685994.0
1742351460,1928.18,1928.95,1927.76,1928.95,497830.0
1742351520,1928.95,1929.41,1928.25,1929.14,702574.0
1742351580,1929.14,1929.25,1927.26,1927.27,857294.0
1742351640,1927.26,1929.33,1927.26,1929.11,640332.0
1742351700,1929.11,1930.51,1929.1,1930.15,1106182.0
1742351760,1930.16,1930.33,1929.33,1929.94,320148.0
1742351820,1929.94,1931.15,1929.16,1931.14,690058.0
1742351880,1931.15,1931.29,1930.05,1930.08,278188.0
1742351940,1930.08,1931.46,1930.08,1930.83,278232.0
1742352000,1930.82,1932.3,1930.61,1931.77,599534.0
1742352060,1931.76,1931.77,1930.5,1930.56,287906.0
1742352120,1930.56,1930.71,1929.74,1929.74,575722.0
1742352180,1929.8,1930.23,1929.8,1929.95,517424.0
1742352240,1929.89,1930.16,1929.04,1929.28,222204.0
1742352300,1929.29,1929.34,1928.91,1929.1,349948.0
1742352360,1929.19,1929.99,1928.68,1929.18,442736.0
1742352420,1929.31,1929.81,1928.56,1928.57,388704.0
1742352480,1928.56,1928.95,1927.36,1927.36,419326.0
1742352540,1927.36,1928.49,1927.26,1928.49,497770.0
1742352600,1928.49,1931.07,1928.49,1931.05,856100.0
1742352660,1931.05,1931.05,1930.04,1930.06,418454.0
1742352720,1930.05,1930.2,1929.26,1929.38,236688.0
1742352780,1929.59,1929.87,1929.48,1929.67,306968.0
1742352840,1929.67,1930.31,1929.24,1930.31,384476.0
1742352900,1930.3,1931.03,1929.76,1931.03,466352.0
1742352960,1931.03,1931.59,1930.81,1930.82,1161644.0
1742353020,1930.88,1931.7,1930.88,1931.61,386700.0
1742353080,1931.61,1932.34,1931.42,1931.75,516724.0
1742353140,1931.74,1933.45,1931.73,1932.86,3327562.0
1742353200,1932.86,1934.33,1932.86,1934.31,762656.0
1742353260,1934.33,1934.33,1933.08,1934.14,686906.0
1742353320,1934.08,1934.84,1934.01,1934.64,778404.0
1742353380,1934.76,1934.82,1934.15,1934.16,549168.0
1742353440,1934.16,1934.87,1933.73,1934.17,556734.0
1742353500,1934.16,1934.78,1933.84,1933.89,575148.0
1742353560,1933.84,1935.36,1933.8,1935.09,1823596.0
1742353620,1935.15,1935.89,1934.76,1934.77,601056.0
1742353680,1934.77,1934.92,1934.51,1934.54,537354.0
1742353740,1934.54,1934.55,1933.72,1933.72,569916.0
1742353800,1933.72,1933.78,1932.41,1932.41,563524.0
1742353860,1932.47,1933.1,1932.01,1933.1,587106.0
1742353920,1933.1,1934.04,1932.79,1932.79,712166.0
1742353980,1932.81,1933.66,1932.79,1933.6,310892.0
1742354040,1933.59,1934.47,1933.38,1934.47,314988.0
1742354100,1934.42,1936.76,1934.42,1935.67,1056490.0
1742354160,1935.68,1936.23,1934.61,1936.18,495474.0
1742354220,1936.17,1936.71,1935.51,1935.7,550142.0
1742354280,1935.56,1935.56,1934.0,1934.42,478556.0
1742354340,1934.42,1934.82,1934.29,1934.37,261356.0
1742354400,1934.35,1934.46,1933.5,1933.93,430132.0
1742354460,1933.89,1933.89,1932.79,1933.21,527688.0
1742354520,1933.33,1933.48,1932.7,1932.99,597828.0
1742354580,1933.01,1933.01,1931.29,1931.3,488756.0
1742354640,1931.29,1931.34,1930.81,1931.14,465970.0
1742354700,1931.14,1931.36,1930.92,1930.97,373456.0
1742354760,1931.01,1931.36,1930.73,1930.73,173470.0
1742354820,1930.73,1930.78,1929.63,1930.67,544530.0
1742354880,1930.62,1930.62,1929.69,1929.97,312672.0
1742354940,1929.97,1931.14,1929.88,1930.8,419648.0
1742355000,1930.8,1931.46,1930.8,1930.97,343870.0
1742355060,1931.25,1931.6,1931.01,1931.07,273594.0
1742355120,1931.01,1931.91,1930.81,1931.9,237162.0
1742355180,1931.94,1933.12,1931.93,1932.95,470364.0
1742355240,1932.95,1934.0,1932.95,1933.17,338012.0
1742355300,1933.17,1934.74,1933.07,1934.54,492422.0
1742355360,1934.53,1934.73,1933.71,1934.09,189018.0
1742355420,1934.09,1935.26,1934.03,1934.86,415576.0
1742355480,1934.86,1935.7,1934.58,1934.58,371700.0
1742355540,1934.6,1935.13,1933.02,1933.18,570428.0
1742355600,1933.19,1933.19,1932.11,1932.67,707682.0
1742355660,1932.66,1933.89,1932.66,1933.57,276336.0
1742355720,1933.58,1933.94,1933.01,1933.91,156254.0
1742355780,1933.91,1935.3,1933.91,1935.08,2346432.0
1742355840,1935.09,1935.48,1933.64,1933.73,491234.0
1742355900,1933.73,1933.86,1932.68,1932.85,554796.0
1742355960,1932.84,1934.32,1932.83,1934.14,342856.0
1742356020,1934.14,1934.99,1934.13,1934.72,416696.0
1742356080,1934.72,1934.73,1933.25,1933.26,933778.0
1742356140,1933.26,1933.26,1932.52,1932.99,215370.0
1742356200,1933.2,1935.4,1933.19,1935.01,611724.0
1742356260,1935.0,1935.7,1934.86,1935.64,680798.0
1742356320,1935.64,1936.62,1935.51,1936.28,594920.0
1742356380,1936.28,1936.44,1935.93,1936.22,393916.0
1742356440,1936.27,1936.31,1935.77,1935.78,213782.0
1742356500,1935.79,1936.39,1935.2,1936.08,429814.0
1742356560,1936.08,1936.78,1935.9,1936.71,463024.0
1742356620,1936.7,1938.35,1936.62,1937.84,1623164.0
1742356680,1937.94,1938.06,1937.49,1937.74,465328.0
1742356740,1937.74,1937.96,1937.09,1937.74,650280.0
1742356800,1937.49,1938.95,1937.49,1938.5,1364792.0
1742356860,1938.51,1939.46,1938.0,1938.06,854094.0
1742356920,1938.01,1938.75,1935.73,1935.93,1012206.0
1742356980,1935.97,1937.11,1935.51,1936.54,763318.0
1742357040,1936.65,1937.24,1936.49,1936.61,544264.0
1742357100,1936.61,1937.52,1935.9,1937.52,1000806.0
1742357160,1937.53,1938.36,1937.3,1938.3,948160.0
1742357220,1938.3,1938.76,1936.54,1936.54,1335224.0
1742357280,1936.58,1938.26,1936.5,1937.36,1847772.0
1742357340,1937.36,1938.0,1937.36,1937.51,1064194.0
1742357400,1937.51,1938.22,1936.15,1936.8,1392424.0
1742357460,1936.81,1937.4,1935.55,1935.92,698026.0
1742357520,1935.93,1936.33,1935.53,1935.85,251254.0
1742357580,1935.81,1935.81,1934.43,1934.86,410166.0
1742357640,1934.86,1934.91,1934.43,1934.51,874132.0
1742357700,1934.48,1934.72,1933.41,1933.41,1568988.0
1742357760,1933.45,1934.07,1932.82,1934.01,1189242.0
1742357820,1934.0,1935.8,1934.0,1935.16,658456.0
1742357880,1935.17,1935.59,1934.49,1934.49,1135444.0
1742357940,1934.49,1934.91,1930.8,1932.09,4589756.0
1742358000,1932.09,1932.51,1930.72,1932.5,1305876.0
1742358060,1932.5,1934.18,1932.5,1934.15,566454.0
1742358120,1934.12,1934.18,1933.57,1934.03,548872.0
1742358180,1934.1,1934.28,1933.41,1933.7,450278.0
1742358240,1933.7,1934.18,1932.69,1933.18,559092.0
1742358300,1933.19,1933.78,1932.77,1933.39,721620.0
1742358360,1933.39,1933.84,1932.65,1932.81,765932.0
1742358420,1932.81,1932.81,1930.55,1930.56,611594.0
1742358480,1930.56,1931.99,1930.56,1931.72,398510.0
1742358540,1931.77,1931.98,1929.88,1929.89,2162134.0
1742358600,1929.89,1931.17,1929.89,1930.8,680410.0
1742358660,1930.84,1931.11,1929.65,1930.55,907666.0
1742358720,1930.55,1931.11,1929.78,1930.13,454272.0
1742358780,1930.09,1931.36,1929.57,1931.35,293466.0
1742358840,1931.36,1931.36,1929.5,1929.71,885388.0
1742358900,1929.77,1931.43,1929.51,1931.36,667836.0
1742358960,1931.36,1933.24,1930.95,1931.07,1110454.0
1742359020,1931.07,1931.07,1929.61,1930.74,1774924.0
1742359080,1930.74,1932.63,1930.4,1932.23,542502.0
1742359140,1932.23,1932.29,1930.77,1931.43,510960.0
1742359200,1931.44,1933.14,1930.93,1931.84,1280320.0
1742359260,1931.56,1933.7,1931.55,1932.57,697798.0
1742359320,1932.57,1933.31,1931.95,1933.24,747612.0
1742359380,1933.24,1933.25,1931.79,1932.25,311730.0
1742359440,1932.26,1932.27,1931.62,1932.15,325050.0
1742359500,1931.81,1931.81,1930.26,1930.57,701618.0
1742359560,1930.9,1932.29,1930.61,1932.29,319558.0
1742359620,1932.35,1933.73,1931.99,1933.66,391200.0
1742359680,1933.65,1933.71,1932.05,1932.45,697104.0
1742359740,1932.45,1933.23,1932.27,1932.29,186644.0
1742359800,1932.28,1933.41,1931.96,1933.36,512102.0
1742359860,1933.36,1933.36,1931.71,1932.75,441808.0
1742359920,1932.75,1933.14,1932.19,1932.75,332050.0
1742359980,1932.75,1932.75,1931.39,1931.8,697712.0
1742360040,1931.8,1933.15,1931.79,1933.07,271116.0
1742360100,1933.07,1933.24,1932.65,1932.7,185968.0
1742360160,1932.93,1933.44,1932.93,1933.01,190556.0
1742360220,1933.0,1933.02,1931.79,1932.04,272898.0
1742360280,1932.05,1932.06,1931.76,1932.05,130102.0
1742360340,1932.06,1932.61,1931.83,1932.58,248432.0
1742360400,1932.55,1933.64,1932.26,1932.66,635792.0
1742360460,1932.66,1933.42,1932.42,1932.55,198468.0
1742360520,1932.67,1933.41,1931.88,1932.01,839360.0
1742360580,1932.02,1932.39,1931.29,1931.8,340446.0
1742360640,1931.8,1932.51,1931.51,1931.51,372964.0
1742360700,1931.51,1932.51,1931.13,1932.31,331720.0
1742360760,1932.31,1932.31,1931.11,1931.35,455578.0
1742360820,1931.36,1933.26,1931.07,1933.2,242554.0
1742360880,1933.2,1933.2,1932.09,1932.51,253820.0
1742360940,1932.51,1932.84,1932.3,1932.57,179398.0
1742361000,1932.56,1933.82,1932.56,1933.03,419764.0
1742361060,1932.97,1933.27,1932.57,1933.13,127982.0
1742361120,1933.02,1933.57,1932.51,1933.38,328170.0
1742361180,1933.39,1933.5,1933.01,1933.21,169488.0
1742361240,1933.22,1933.47,1932.02,1932.56,732398.0
1742361300,1932.57,1934.05,1932.56,1933.99,367464.0
1742361360,1933.99,1935.05,1933.98,1934.99,822072.0
1742361420,1935.0,1935.25,1934.78,1934.97,422740.0
1742361480,1934.97,1934.98,1934.47,1934.53,216580.0
1742361540,1934.53,1935.21,1934.48,1934.91,283078.0
1742361600,1934.96,1935.64,1934.96,1935.39,398956.0
1742361660,1935.39,1935.7,1934.91,1935.65,606192.0
1742361720,1935.7,1936.32,1935.59,1935.85,476912.0
1742361780,1935.86,1936.44,1935.82,1936.22,380418.0
1742361840,1936.24,1936.44,1935.95,1936.36,558562.0
1742361900,1936.36,1936.42,1935.69,1936.11,345960.0
1742361960,1936.11,1936.27,1935.04,1935.78,1300430.0
1742362020,1935.74,1936.6,1935.39,1936.37,1031722.0
1742362080,1936.36,1936.44,1935.0,1935.78,381322.0
1742362140,1935.78,1935.79,1935.0,1935.01,546598.0
1742362200,1935.0,1935.02,1933.64,1933.69,461054.0
1742362260,1933.73,1934.97,1933.56,1934.97,287366.0
1742362320,1934.97,1936.5,1934.83,1936.49,594722.0
1742362380,1936.49,1937.57,1936.48,1936.93,701214.0
1742362440,1936.93,1937.5,1936.49,1937.49,309346.0
1742362500,1937.49,1937.49,1936.57,1936.57,443234.0
1742362560,1936.57,1936.57,1935.55,1935.57,231064.0
1742362620,1935.38,1935.68,1934.96,1935.47,285238.0
1742362680,1935.47,1935.96,1935.44,1935.95,86394.0
1742362740,1935.95,1937.82,1935.86,1937.79,416898.0
1742362800,1937.81,1938.12,1937.07,1937.39,663498.0
1742362860,1937.4,1938.73,1937.4,1938.72,788192.0
1742362920,1938.71,1938.95,1937.69,1937.82,441268.0
1742362980,1937.82,1939.11,1937.82,1938.02,1679974.0
1742363040,1938.01,1938.44,1937.16,1937.3,693358.0
1742363100,1937.3,1938.05,1937.3,1937.56,322622.0
1742363160,1937.59,1938.39,1937.49,1937.49,397844.0
1742363220,1937.5,1937.97,1936.53,1936.53,372178.0
1742363280,1936.59,1936.79,1936.25,1936.53,386364.0
1742363340,1936.53,1936.54,1935.91,1935.99,212856.0
1742363400,1935.99,1938.95,1935.99,1938.95,917936.0
1742363460,1938.78,1939.4,1938.5,1939.07,1148228.0
1742363520,1939.07,1939.08,1938.15,1938.16,518256.0
1742363580,1938.16,1939.29,1938.15,1938.99,348904.0
1742363640,1938.99,1939.68,1938.89,1939.18,796100.0
1742363700,1939.17,1939.31,1938.26,1938.31,311076.0
1742363760,1938.39,1938.71,1938.18,1938.25,436864.0
1742363820,1938.24,1939.28,1938.23,1938.5,448772.0
1742363880,1938.5,1938.82,1938.4,1938.81,197094.0
1742363940,1938.81,1939.01,1938.15,1938.24,199908.0
1742364000,1938.24,1938.84,1937.3,1937.47,371432.0
1742364060,1937.47,1937.81,1936.92,1936.94,441506.0
1742364120,1936.94,1937.52,1936.62,1936.97,536046.0
1742364180,1936.97,1937.5,1936.65,1936.72,207646.0
1742364240,1936.71,1937.07,1936.23,1937.06,431512.0
1742364300,1937.07,1937.48,1937.02,1937.22,412506.0
1742364360,1937.22,1937.23,1936.33,1936.35,106258.0
1742364420,1936.35,1937.8,1936.33,1937.8,258816.0
1742364480,1937.91,1938.67,1937.79,1937.8,393420.0
1742364540,1937.8,1937.81,1937.34,1937.79,304524.0
1742364600,1937.79,1938.75,1937.54,1938.58,539340.0
1742364660,1938.59,1938.9,1938.56,1938.89,312238.0
1742364720,1938.89,1941.53,1938.79,1941.39,2666560.0
1742364780,1941.38,1942.46,1940.39,1940.45,1282424.0
1742364840,1940.52,1941.28,1940.5,1941.06,538462.0
1742364900,1941.07,1941.26,1939.51,1939.51,1381872.0
1742364960,1939.51,1940.18,1939.21,1939.4,687248.0
1742365020,1939.4,1939.99,1939.01,1939.19,432360.0
1742365080,1939.34,1939.66,1938.32,1938.32,494514.0
1742365140,1938.37,1939.5,1938.13,1939.05,396126.0
1742365200,1939.11,1939.11,1936.31,1936.37,619808.0
1742365260,1936.32,1937.59,1936.05,1937.01,457082.0
1742365320,1937.01,1937.45,1936.38,1936.51,531886.0
1742365380,1936.52,1936.86,1935.8,1936.23,643160.0
1742365440,1936.23,1936.23,1935.15,1935.74,391296.0
1742365500,1935.74,1936.89,1935.45,1936.4,309424.0
1742365560,1936.4,1936.43,1934.83,1935.11,895322.0
1742365620,1935.11,1935.98,1935.11,1935.97,272950.0
1742365680,1935.83,1935.83,1935.32,1935.36,407618.0
1742365740,1935.36,1935.36,1934.68,1934.93,600624.0
1742365800,1934.93,1935.2,1934.01,1934.05,460672.0
1742365860,1934.02,1934.81,1933.91,1934.49,362618.0
1742365920,1934.49,1934.63,1933.61,1933.82,932306.0
1742365980,1933.82,1935.03,1933.64,1934.26,460382.0
1742366040,1934.25,1935.53,1934.25,1935.19,347958.0
1742366100,1935.23,1936.13,1934.93,1935.11,839448.0
1742366160,1935.11,1936.19,1935.11,1936.12,196394.0
1742366220,1936.12,1936.99,1935.94,1936.02,431032.0
1742366280,1936.01,1936.02,1934.65,1934.81,269016.0
1742366340,1934.81,1935.23,1934.42,1935.22,280662.0
1742366400,1935.22,1935.6,1935.0,1935.43,168824.0
1742366460,1935.38,1935.5,1934.09,1934.09,200752.0
1742366520,1934.09,1934.49,1933.73,1934.23,301364.0
1742366580,1934.23,1934.81,1934.23,1934.6,178508.0
1742366640,1934.61,1935.16,1934.6,1934.6,291418.0
1742366700,1934.57,1934.65,1934.05,1934.18,254172.0
1742366760,1934.18,1935.74,1934.17,1934.8,331836.0
1742366820,1934.8,1935.21,1934.76,1935.14,270730.0
1742366880,1935.13,1935.75,1935.08,1935.61,367960.0
1742366940,1935.61,1936.15,1935.2,1935.2,134118.0
1742367000,1935.17,1935.37,1934.56,1935.37,341390.0
1742367060,1935.37,1935.73,1934.59,1934.79,275368.0
1742367120,1934.8,1936.0,1934.66,1936.0,320380.0
1742367180,1935.98,1937.59,1935.98,1937.59,683198.0
1742367240,1937.59,1939.3,1937.59,1938.43,754138.0
1742367300,1938.55,1939.26,1938.38,1938.72,326572.0
1742367360,1938.72,1939.12,1938.37,1939.06,266498.0
1742367420,1939.08,1939.08,1938.35,1938.73,231570.0
1742367480,1938.78,1938.78,1937.94,1938.12,288970.0
1742367540,1938.12,1938.19,1937.91,1938.17,199298.0
1742367600,1938.18,1938.26,1937.54,1937.54,548986.0
1742367660,1937.55,1937.65,1936.83,1936.84,289394.0
1742367720,1936.85,1936.85,1935.88,1935.93,643462.0
1742367780,1935.92,1936.34,1935.5,1935.51,261586.0
1742367840,1935.52,1937.19,1935.5,1937.05,244122.0
1742367900,1937.05,1937.89,1937.05,1937.62,327692.0
1742367960,1937.62,1937.63,1935.03,1936.63,582084.0
1742368020,1936.52,1936.8,1935.48,1935.54,483502.0
1742368080,1935.77,1936.47,1935.18,1936.11,219500.0
1742368140,1936.11,1936.34,1935.44,1935.59,477000.0
1742368200,1935.59,1935.69,1934.83,1934.9,384784.0
1742368260,1934.91,1935.83,1934.9,1935.68,229654.0
1742368320,1935.68,1935.99,1934.18,1935.85,3175968.0
1742368380,1935.85,1935.91,1934.16,1934.16,665734.0
1742368440,1934.11,1934.41,1933.78,1934.3,789872.0
1742368500,1934.29,1935.35,1933.66,1934.2,543444.0
1742368560,1934.2,1935.05,1933.83,1935.05,546410.0
1742368620,1935.05,1935.29,1934.51,1934.51,464202.0
1742368680,1934.51,1935.1,1934.0,1935.01,267290.0
1742368740,1934.93,1935.5,1934.79,1935.49,325034.0
1742368800,1935.49,1937.33,1935.19,1937.19,871082.0
1742368860,1937.19,1937.38,1936.58,1936.59,402362.0
1742368920,1936.59,1937.75,1936.4,1937.62,538900.0
1742368980,1937.61,1938.0,1937.6,1937.99,485158.0
1742369040,1937.99,1938.8,1937.96,1938.01,660874.0
1742369100,1938.02,1939.0,1938.0,1938.78,383244.0
1742369160,1938.78,1938.97,1937.61,1937.61,425088.0
1742369220,1937.61,1938.0,1937.54,1937.64,238574.0
1742369280,1937.64,1937.95,1937.6,1937.6,235276.0
1742369340,1937.6,1938.27,1937.6,1938.27,302266.0
1742369400,1938.27,1938.68,1938.0,1938.21,540848.0
1742369460,1938.21,1938.68,1937.75,1937.77,834488.0
1742369520,1937.72,1938.51,1937.6,1937.61,390978.0
1742369580,1937.62,1937.62,1936.96,1937.35,286586.0
1742369640,1937.49,1937.71,1936.63,1936.65,385828.0
1742369700,1936.64,1936.65,1935.47,1935.62,474584.0
1742369760,1935.62,1935.81,1935.1,1935.1,306616.0
1742369820,1935.07,1935.07,1932.97,1933.01,1378238.0
1742369880,1933.0,1933.99,1932.93,1933.91,674570.0
1742369940,1933.95,1934.16,1933.51,1933.96,372476.0
1742370000,1933.96,1934.73,1933.62,1933.86,349346.0
1742370060,1933.86,1933.86,1931.51,1931.66,1355530.0
1742370120,1931.66,1932.5,1931.35,1931.35,678682.0
1742370180,1931.36,1931.95,1931.18,1931.3,890774.0
1742370240,1931.26,1932.83,1930.76,1932.58,914234.0
1742370300,1932.6,1932.74,1930.51,1930.61,713950.0
1742370360,1930.61,1931.39,1930.36,1931.39,683036.0
1742370420,1931.39,1931.95,1930.9,1931.86,471294.0
1742370480,1931.91,1931.91,1930.5,1931.31,607754.0
1742370540,1931.31,1932.49,1931.31,1931.91,562104.0
1742370600,1931.91,1934.4,1931.91,1934.0,1076276.0
1742370660,1934.01,1934.59,1933.69,1934.27,614022.0
1742370720,1934.28,1934.39,1933.83,1933.85,242872.0
1742370780,1933.83,1933.91,1933.0,1933.01,469170.0
1742370840,1933.01,1933.58,1932.37,1932.37,467824.0
1742370900,1932.4,1932.59,1931.35,1931.37,392060.0
1742370960,1931.37,1932.54,1931.35,1931.66,269840.0
1742371020,1931.65,1931.65,1930.48,1930.74,474994.0
1742371080,1930.79,1930.94,1930.09,1930.12,395216.0
1742371140,1930.19,1931.15,1930.06,1931.15,557548.0
1742371200,1931.01,1933.04,1930.86,1932.37,931586.0
1742371260,1932.35,1932.53,1932.0,1932.01,507906.0
1742371320,1932.0,1932.66,1932.0,1932.61,672600.0
1742371380,1932.68,1933.22,1932.51,1933.21,407342.0
1742371440,1933.13,1933.13,1931.51,1931.9,492564.0
1742371500,1931.91,1932.73,1931.63,1932.72,725326.0
1742371560,1932.66,1932.73,1931.45,1931.89,474504.0
1742371620,1931.83,1934.0,1931.83,1933.87,505770.0
1742371680,1933.84,1934.78,1933.77,1934.6,787594.0
1742371740,1934.58,1935.4,1934.21,1935.07,647784.0
1742371800,1935.07,1936.36,1934.13,1936.01,473976.0
1742371860,1935.95,1936.28,1935.19,1935.47,420464.0
1742371920,1935.44,1935.45,1934.01,1934.35,511518.0
1742371980,1934.37,1934.96,1934.35,1934.75,236246.0
1742372040,1934.74,1936.0,1934.74,1936.0,492262.0
1742372100,1936.0,1936.4,1935.68,1935.74,322756.0
1742372160,1936.06,1937.44,1936.06,1937.38,789730.0
1742372220,1937.38,1937.49,1936.67,1936.93,479852.0
1742372280,1936.92,1936.92,1935.24,1935.24,320992.0
1742372340,1935.24,1935.41,1935.0,1935.09,203050.0
1742372400,1935.09,1935.85,1934.9,1934.9,293642.0
1742372460,1934.94,1935.47,1934.23,1935.13,234968.0
1742372520,1935.07,1935.19,1934.72,1934.82,95552.0
1742372580,1934.82,1936.71,1934.82,1936.5,272868.0
1742372640,1936.5,1936.79,1936.0,1936.01,366610.0
1742372700,1936.0,1936.99,1936.0,1936.79,263578.0
1742372760,1936.81,1937.68,1936.65,1937.06,379794.0
1742372820,1937.05,1937.66,1936.94,1937.64,243136.0
1742372880,1937.61,1937.99,1937.54,1937.99,283412.0
1742372940,1937.98,1938.5,1937.98,1938.14,524672.0
1742373000,1938.3,1938.75,1938.07,1938.07,512706.0
1742373060,1938.08,1938.87,1938.06,1938.68,411128.0
1742373120,1938.67,1938.68,1937.25,1938.22,635726.0
1742373180,1938.29,1938.9,1938.22,1938.81,357540.0
1742373240,1938.8,1939.77,1938.8,1939.53,859488.0
1742373300,1939.59,1939.7,1939.31,1939.57,481026.0
1742373360,1939.62,1941.26,1936.55,1940.91,2852258.0
1742373420,1940.92,1941.57,1940.01,1940.87,1392904.0
1742373480,1940.85,1940.94,1940.3,1940.84,599100.0
1742373540,1940.85,1940.85,1939.0,1939.01,885704.0
1742373600,1939.0,1940.66,1938.06,1939.98,5936716.0
1742373660,1939.99,1940.79,1939.24,1939.29,394774.0
1742373720,1939.28,1939.7,1938.82,1938.97,389096.0
1742373780,1938.97,1939.29,1938.14,1939.03,522892.0
1742373840,1939.03,1940.27,1939.03,1939.68,348522.0
1742373900,1939.73,1940.46,1939.13,1940.37,768258.0
1742373960,1940.42,1941.03,1939.72,1940.49,970546.0
1742374020,1940.5,1940.5,1939.98,1940.24,333582.0
1742374080,1940.34,1941.4,1940.16,1941.21,435704.0
1742374140,1941.18,1943.12,1941.0,1942.65,3314252.0
1742374200,1942.7,1943.91,1942.47,1943.57,1542498.0
1742374260,1943.57,1943.57,1942.36,1942.67,460090.0
1742374320,1942.67,1943.0,1942.52,1942.89,650444.0
1742374380,1942.89,1942.96,1941.39,1941.86,405166.0
1742374440,1941.86,1942.05,1941.48,1941.61,1473082.0
1742374500,1941.61,1941.99,1940.48,1940.49,795544.0
1742374560,1940.48,1940.75,1940.0,1940.19,615416.0
1742374620,1940.19,1940.2,1939.15,1939.64,1024146.0
1742374680,1939.64,1940.31,1939.51,1939.74,688980.0
1742374740,1939.75,1940.06,1939.72,1939.72,145430.0
1742374800,1939.73,1940.94,1939.72,1940.94,803302.0
1742374860,1940.94,1941.0,1940.29,1940.33,605064.0
1742374920,1940.33,1940.33,1937.46,1938.34,903726.0
1742374980,1938.34,1939.7,1938.09,1938.78,486420.0
1742375040,1938.76,1938.76,1937.7,1937.7,1236768.0
1742375100,1937.71,1938.35,1937.7,1937.72,910888.0
1742375160,1937.79,1938.9,1937.72,1938.89,657910.0
1742375220,1938.96,1942.57,1938.88,1942.07,875154.0
1742375280,1942.01,1942.6,1942.01,1942.3,647474.0
1742375340,1942.3,1942.31,1941.44,1941.46,436576.0
1742375400,1941.46,1941.57,1940.99,1941.0,213172.0
1742375460,1940.99,1941.43,1940.03,1940.04,577154.0
1742375520,1940.04,1940.09,1939.27,1940.05,385098.0
1742375580,1939.84,1939.93,1938.6,1938.8,673814.0
1742375640,1938.8,1939.51,1938.41,1939.04,244472.0
1742375700,1939.03,1939.8,1938.72,1938.9,219460.0
1742375760,1939.0,1940.4,1939.0,1940.4,208376.0
1742375820,1940.39,1941.3,1939.84,1939.88,353672.0
1742375880,1939.88,1940.12,1939.28,1939.62,206938.0
1742375940,1939.6,1940.04,1938.6,1938.6,431140.0
1742376000,1938.59,1939.0,1937.58,1938.99,1643308.0
1742376060,1939.0,1939.43,1938.85,1939.43,256758.0
1742376120,1939.38,1939.62,1938.51,1938.51,269192.0
1742376180,1938.46,1939.68,1938.15,1939.62,543562.0
1742376240,1939.3,1940.76,1939.23,1940.12,293970.0
1742376300,1940.07,1940.57,1939.35,1940.57,280838.0
1742376360,1940.57,1940.86,1940.0,1940.34,229580.0
1742376420,1940.34,1941.5,1940.01,1941.5,537438.0
1742376480,1941.55,1942.0,1940.75,1940.82,613632.0
1742376540,1940.83,1941.85,1940.83,1941.73,330948.0
1742376600,1941.69,1942.01,1941.18,1941.98,667466.0
1742376660,1941.98,1942.46,1941.2,1942.45,1139888.0
1742376720,1942.45,1946.38,1942.45,1945.59,4432280.0
1742376780,1945.59,1945.59,1943.71,1943.72,1118206.0
1742376840,1943.67,1943.67,1942.29,1942.36,568900.0
1742376900,1942.3,1943.91,1942.19,1943.35,992032.0
1742376960,1943.53,1944.43,1943.16,1943.47,436284.0
1742377020,1943.47,1944.64,1942.75,1942.76,384838.0
1742377080,1942.76,1943.33,1941.93,1942.09,742822.0
1742377140,1942.09,1942.73,1941.51,1941.82,457344.0
1742377200,1941.82,1942.2,1941.1,1941.12,237258.0
1742377260,1941.1,1941.32,1939.61,1939.82,1069542.0
1742377320,1939.93,1940.62,1939.93,1940.26,625664.0
1742377380,1940.26,1941.07,1940.26,1940.65,259726.0
1742377440,1940.57,1940.57,1939.56,1939.72,532978.0
1742377500,1939.71,1940.34,1939.24,1939.47,484490.0
1742377560,1939.47,1940.24,1938.89,1938.89,412318.0
1742377620,1938.89,1939.24,1938.45,1938.8,713210.0
1742377680,1938.82,1940.01,1938.82,1939.35,332254.0
1742377740,1939.33,1939.93,1939.01,1939.93,500274.0
1742377800,1939.93,1941.01,1939.93,1940.66,430980.0
1742377860,1940.74,1941.4,1940.69,1941.09,538976.0
1742377920,1941.09,1942.29,1941.09,1942.17,440884.0
1742377980,1942.16,1942.6,1941.82,1941.82,600872.0
1742378040,1941.82,1942.6,1941.81,1942.44,165918.0
1742378100,1942.46,1942.46,1941.73,1942.1,496810.0
1742378160,1942.03,1942.43,1941.85,1942.3,383732.0
1742378220,1942.31,1942.51,1941.6,1942.4,371028.0
1742378280,1942.39,1943.39,1942.34,1943.28,456070.0
1742378340,1943.26,1943.48,1942.94,1942.95,439748.0
1742378400,1942.94,1944.31,1942.89,1942.89,858924.0
1742378460,1942.92,1944.81,1942.53,1944.81,1039880.0
1742378520,1944.8,1945.82,1944.75,1945.77,1850046.0
1742378580,1945.76,1945.82,1944.87,1945.82,1072654.0
1742378640,1945.81,1947.32,1945.8,1946.2,2783084.0
1742378700,1946.22,1946.23,1944.87,1944.88,621594.0
1742378760,1944.87,1944.88,1943.68,1943.95,874342.0
1742378820,1943.95,1944.99,1943.74,1944.98,436326.0
1742378880,1944.98,1944.98,1944.44,1944.46,298110.0
1742378940,1944.44,1944.46,1942.56,1942.93,463980.0
1742379000,1942.93,1943.7,1942.93,1943.61,267606.0
1742379060,1943.56,1943.62,1942.05,1942.2,1169462.0
1742379120,1942.26,1942.45,1941.65,1941.95,512076.0
1742379180,1941.96,1943.02,1941.95,1942.53,310146.0
1742379240,1942.53,1943.01,1942.09,1943.01,304152.0
1742379300,1943.14,1943.85,1942.66,1942.8,647198.0
1742379360,1942.75,1943.9,1942.75,1943.8,207550.0
1742379420,1943.8,1944.89,1943.76,1944.45,442366.0
1742379480,1944.44,1945.0,1944.26,1944.76,472008.0
1742379540,1944.75,1945.0,1944.31,1944.99,494524.0
1742379600,1944.99,1945.15,1944.28,1944.75,581606.0
1742379660,1944.75,1945.59,1944.75,1945.37,378468.0
1742379720,1945.36,1945.4,1944.82,1945.2,403870.0
1742379780,1945.19,1945.21,1943.75,1943.84,374716.0
1742379840,1943.83,1944.0,1943.1,1943.7,381052.0
1742379900,1943.7,1944.58,1943.69,1944.26,304638.0
1742379960,1944.26,1944.34,1943.69,1943.7,281102.0
1742380020,1943.7,1945.03,1943.69,1945.03,162122.0
1742380080,1945.03,1945.89,1944.98,1945.1,421194.0
1742380140,1944.92,1946.22,1944.77,1946.22,562142.0
1742380200,1946.27,1946.33,1945.89,1946.11,530738.0
1742380260,1946.12,1990.25,1946.11,1973.64,117905282.0
1742380320,1973.93,1978.82,1970.17,1971.34,15436646.0
1742380380,1971.27,1977.66,1969.48,1976.67,7627770.0
1742380440,1976.19,1983.66,1975.84,1982.8,13524280.0
1742380500,1982.68,1983.77,1973.76,1974.01,11348544.0
1742380560,1973.83,1975.97,1969.96,1971.59,6057004.0
1742380620,1971.62,1972.55,1967.18,1968.48,8350190.0
1742380680,1968.36,1970.25,1966.3,1967.12,6545538.0
1742380740,1967.09,1967.44,1964.61,1965.69,3975556.0
1742380800,1965.51,1967.82,1964.4,1964.82,3681016.0
1742380860,1964.87,1965.1,1961.95,1965.09,5724716.0
1742380920,1965.09,1965.66,1963.72,1964.11,3793592.0
1742380980,1964.06,1964.06,1961.03,1962.98,4293338.0
1742381040,1963.03,1969.0,1963.03,1968.99,6100492.0
1742381100,1968.95,1968.96,1965.42,1967.19,5222722.0
1742381160,1967.37,1974.14,1967.17,1973.52,3805880.0
1742381220,1973.53,1975.64,1971.76,1975.64,4959202.0
1742381280,1975.64,1975.64,1971.64,1972.74,5151138.0
1742381340,1973.06,1975.99,1972.88,1974.76,10048354.0
1742381400,1974.76,1978.41,1974.76,1977.98,4046124.0
1742381460,1977.77,1977.77,1974.72,1977.22,2560820.0
1742381520,1977.16,1978.25,1976.49,1977.74,3328326.0
1742381580,1977.7,1977.9,1974.87,1976.86,2763160.0
1742381640,1976.86,1980.28,1976.32,1980.11,9677900.0
1742381700,1980.02,1980.02,1978.32,1978.39,2327754.0
1742381760,1978.36,1979.74,1976.15,1976.71,3102596.0
1742381820,1976.71,1976.76,1974.57,1976.2,2088968.0
1742381880,1976.18,1976.18,1973.95,1973.95,1514106.0
1742381940,1974.01,1974.6,1972.72,1972.89,2978250.0
1742382000,1972.93,1981.03,1972.93,1976.86,9712950.0
1742382060,1977.16,1981.14,1977.15,1980.94,2595420.0
1742382120,1981.08,1984.22,1979.09,1984.22,5594674.0
1742382180,1984.08,1984.31,1980.27,1980.54,3245864.0
1742382240,1980.55,1983.3,1980.36,1982.81,2217486.0
1742382300,1982.74,1983.27,1980.42,1982.31,3451426.0
1742382360,1982.26,1982.88,1979.69,1979.8,4251916.0
1742382420,1979.84,1982.36,1978.91,1980.75,7188304.0
1742382480,1980.75,1983.56,1980.14,1983.56,1408428.0
1742382540,1983.75,1986.51,1983.75,1985.64,5775884.0
1742382600,1985.64,1997.75,1985.45,1990.98,17924312.0
1742382660,1991.09,1992.99,1987.12,1988.11,7252088.0
1742382720,1987.99,1990.33,1987.7,1988.49,3281294.0
1742382780,1988.64,1993.05,1988.64,1992.95,2946492.0
1742382840,1992.95,2019.7,1992.57,2008.35,40839840.0
1742382900,2008.68,2014.72,2006.12,2006.18,28456716.0
1742382960,2006.15,2006.61,2004.32,2004.42,7425218.0
1742383020,2004.53,2008.49,2004.52,2005.94,5049364.0
1742383080,2005.94,2008.61,2005.3,2007.89,4235922.0
1742383140,2007.44,2009.23,2005.66,2006.82,5240036.0
1742383200,2006.16,2006.63,2003.15,2004.17,8091476.0
1742383260,2004.32,2007.99,2003.7,2007.99,2813956.0
1742383320,2007.99,2008.67,2005.89,2007.79,3443826.0
1742383380,2007.74,2013.54,2007.74,2011.86,9104074.0
1742383440,2011.86,2017.56,2010.46,2016.91,10373006.0
1742383500,2016.86,2018.46,2013.52,2015.68,9502034.0
1742383560,2016.16,2027.09,2015.84,2020.63,14638772.0
1742383620,2020.79,2022.12,2017.54,2019.38,12527606.0
1742383680,2019.46,2020.74,2017.15,2018.6,3890714.0
1742383740,2018.26,2018.51,2014.14,2015.06,5942230.0
1742383800,2015.06,2015.96,2013.46,2013.74,4976352.0
1742383860,2013.54,2014.2,2011.41,2012.68,4922544.0
1742383920,2012.53,2014.7,2011.43,2012.46,4301482.0
1742383980,2012.27,2014.95,2011.11,2011.68,6148500.0
1742384040,2011.67,2012.72,2010.59,2012.06,2868242.0
1742384100,2012.17,2014.74,2012.04,2014.24,2503618.0
1742384160,2014.38,2018.5,2014.26,2017.88,4755046.0
1742384220,2017.95,2018.9,2015.6,2016.85,3098458.0
1742384280,2017.04,2017.89,2015.71,2016.87,1945758.0
1742384340,2016.71,2018.45,2015.96,2016.43,2532470.0
1742384400,2016.21,2021.49,2016.04,2019.43,5193894.0
1742384460,2019.44,2026.67,2019.34,2025.49,10071588.0
1742384520,2024.72,2030.52,2024.03,2027.58,11912170.0
1742384580,2027.53,2031.36,2025.14,2030.12,8860696.0
1742384640,2030.07,2031.11,2028.27,2028.98,6121606.0
1742384700,2028.99,2032.64,2025.07,2025.07,5265456.0
1742384760,2025.3,2026.91,2024.35,2025.07,5026878.0
1742384820,2024.96,2027.63,2024.35,2027.63,2684676.0
1742384880,2027.65,2030.76,2026.96,2029.41,4976610.0
1742384940,2028.97,2029.69,2025.22,2026.01,2469278.0
1742385000,2026.01,2026.74,2024.13,2024.66,7701464.0
1742385060,2024.48,2026.57,2023.35,2025.96,6713872.0
1742385120,2026.05,2026.82,2022.53,2023.65,5461972.0
1742385180,2023.3,2025.39,2023.3,2025.03,2487038.0
1742385240,2024.46,2028.45,2024.46,2027.39,5207490.0
1742385300,2027.17,2029.52,2027.15,2028.56,2647066.0
1742385360,2028.31,2028.71,2025.14,2025.8,3016546.0
1742385420,2025.84,2029.3,2024.97,2028.49,1744368.0
1742385480,2028.53,2029.14,2027.14,2028.26,2667446.0
1742385540,2028.37,2028.54,2026.39,2027.28,1308562.0
1742385600,2027.24,2028.66,2026.07,2026.07,2920990.0
1742385660,2025.97,2026.88,2018.64,2019.0,16224570.0
1742385720,2019.1,2019.22,2015.67,2019.22,10497114.0
1742385780,2019.22,2021.14,2017.3,2017.74,3440504.0
1742385840,2017.57,2019.66,2017.45,2018.26,1738212.0
1742385900,2018.07,2022.23,2017.97,2021.75,2155866.0
1742385960,2021.57,2022.89,2020.18,2020.3,2233762.0
1742386020,2020.23,2020.43,2018.29,2018.47,2428158.0
1742386080,2018.41,2019.82,2017.55,2018.08,2218082.0
1742386140,2018.08,2019.7,2017.15,2019.7,1629938.0
1742386200,2019.69,2022.05,2018.99,2019.94,2217504.0
1742386260,2019.94,2023.05,2019.94,2021.72,1599614.0
1742386320,2021.86,2023.24,2021.58,2021.77,1573400.0
1742386380,2021.77,2022.34,2019.64,2020.35,1083576.0
1742386440,2020.55,2021.65,2018.11,2019.07,1577226.0
1742386500,2019.05,2019.99,2018.64,2019.99,1431340.0
1742386560,2019.94,2021.21,2019.94,2021.21,1440862.0
1742386620,2021.21,2021.83,2020.3,2020.56,1494244.0
1742386680,2020.57,2021.44,2019.51,2019.78,1034426.0
1742386740,2019.78,2019.83,2016.79,2016.95,1254572.0
1742386800,2016.97,2017.04,2014.77,2015.66,3979428.0
1742386860,2015.51,2016.01,2013.41,2013.8,5302146.0
1742386920,2013.95,2015.3,2012.04,2012.14,5393436.0
1742386980,2012.45,2012.98,2010.38,2010.99,4999544.0
1742387040,2011.0,2011.41,2008.01,2008.91,5570304.0
1742387100,2009.01,2012.82,2008.91,2011.84,3468520.0
1742387160,2011.84,2013.47,2010.15,2012.07,1973418.0
1742387220,2012.02,2012.07,2010.38,2010.84,1429716.0
1742387280,2010.77,2011.51,2010.2,2010.84,1863092.0
1742387340,2010.84,2011.01,2008.69,2009.01,2307324.0
1742387400,2009.05,2010.36,2008.16,2010.15,2709002.0
1742387460,2010.32,2010.51,2008.82,2010.49,2746598.0
1742387520,2010.44,2010.78,2008.75,2009.4,1640148.0
1742387580,2009.44,2011.84,2009.28,2011.84,1450722.0
1742387640,2011.84,2012.1,2008.16,2008.16,1635958.0
1742387700,2008.12,2008.9,2006.36,2006.55,2848736.0
1742387760,2006.55,2006.55,2001.89,2004.57,9541292.0
1742387820,2004.65,2004.92,2002.17,2002.39,2356942.0
1742387880,2002.55,2003.39,2000.75,2001.23,2874300.0
1742387940,2001.23,2001.9,1996.08,1996.28,11645712.0
1742388000,1996.57,1998.76,1994.49,1994.78,5485286.0
1742388060,1994.76,1997.11,1994.76,1996.86,3958180.0
1742388120,1997.07,1997.07,1995.82,1996.99,5044826.0
1742388180,1997.0,2001.25,1996.99,2000.57,7143786.0
1742388240,2000.57,2001.11,1999.6,2001.11,3860212.0
1742388300,2001.11,2002.44,2000.65,2001.99,2637832.0
1742388360,2001.93,2002.28,2000.26,2001.65,2387152.0
1742388420,2001.59,2002.04,1999.31,1999.43,2874830.0
1742388480,1999.48,1999.75,1998.01,1999.34,1843650.0
1742388540,1999.34,2000.0,1998.94,1999.24,1062360.0
1742388600,1999.27,1999.47,1998.01,1998.39,1330480.0
1742388660,1998.39,2001.84,1998.39,2000.56,1675224.0
1742388720,2000.49,2003.49,1999.86,2003.38,874072.0
1742388780,2003.32,2004.35,2002.52,2003.45,3274140.0
1742388840,2003.44,2004.59,2001.41,2001.47,2209906.0
1742388900,2001.47,2002.43,2000.61,2001.19,941076.0
1742388960,2001.25,2001.59,2000.35,2001.41,1335692.0
1742389020,2001.45,2002.6,2001.14,2002.03,839850.0
1742389080,2002.07,2004.27,2001.92,2003.62,1410830.0
1742389140,2003.62,2003.89,2002.82,2003.04,1194160.0
1742389200,2003.06,2003.27,2001.72,2001.72,1626498.0
1742389260,2001.36,2001.8,1998.95,2000.59,2507530.0
1742389320,2000.73,2001.09,1999.25,1999.42,1573860.0
1742389380,1999.3,1999.78,1997.39,1998.22,1801496.0
1742389440,1998.38,1998.62,1997.41,1998.22,1317898.0
1742389500,1998.17,2005.44,1997.14,2003.89,5843072.0
1742389560,2003.74,2005.94,2002.11,2005.68,4842966.0
1742389620,2005.58,2011.34,2005.58,2006.02,10486596.0
1742389680,2005.66,2009.83,2005.22,2007.41,7705202.0
1742389740,2007.21,2008.77,2005.94,2008.76,2389664.0
1742389800,2008.81,2021.91,2008.74,2017.13,15636320.0
1742389860,2017.21,2017.31,2012.64,2013.03,6003228.0
1742389920,2013.09,2014.55,2011.12,2012.6,3439432.0
1742389980,2012.37,2013.55,2009.92,2010.82,1822394.0
1742390040,2010.77,2012.34,2010.32,2011.44,1825932.0
1742390100,2011.44,2015.09,2011.42,2013.91,2981574.0
1742390160,2014.06,2016.86,2011.61,2015.79,2808572.0
1742390220,2015.69,2018.7,2013.16,2018.45,5084542.0
1742390280,2018.29,2020.09,2012.07,2013.42,6144576.0
1742390340,2012.97,2016.31,2012.51,2014.93,3203190.0
1742390400,2015.03,2015.03,2008.05,2009.69,4425850.0
1742390460,2009.92,2011.54,2004.84,2006.11,5622668.0
1742390520,2006.46,2006.66,2002.47,2005.49,5700484.0
1742390580,2005.5,2009.05,2004.76,2008.2,1950316.0
1742390640,2008.15,2008.83,2005.21,2006.84,2902692.0
1742390700,2006.66,2006.66,2002.48,2004.36,2165902.0
1742390760,2004.25,2007.95,2003.47,2007.28,2588480.0
1742390820,2007.29,2008.46,2006.53,2006.82,1295662.0
1742390880,2007.13,2007.62,2005.3,2007.45,2069386.0
1742390940,2007.38,2012.44,2006.57,2010.17,6109000.0
1742391000,2010.21,2010.21,2005.35,2008.2,3588126.0
1742391060,2008.7,2011.51,2007.89,2008.66,5316066.0
1742391120,2008.54,2011.82,2007.15,2009.86,3871832.0
1742391180,2009.92,2012.71,2009.59,2009.59,2365132.0
1742391240,2009.67,2010.82,2008.0,2008.0,1699090.0
1742391300,2008.0,2012.59,2008.0,2009.04,1895376.0
1742391360,2009.14,2009.47,2005.46,2005.51,2073340.0
1742391420,2005.67,2007.08,2004.61,2007.08,2975450.0
1742391480,2007.08,2012.18,2007.08,2011.68,3417864.0
1742391540,2012.03,2012.72,2011.11,2011.76,1547420.0
1742391600,2011.86,2014.99,2011.86,2013.42,2138918.0
1742391660,2013.53,2014.88,2010.99,2011.68,1880710.0
1742391720,2011.74,2014.38,2010.44,2011.74,2130096.0
1742391780,2011.74,2013.93,2011.11,2011.99,939688.0
1742391840,2011.94,2012.95,2010.63,2012.75,1047834.0
1742391900,2012.74,2017.6,2012.3,2016.08,3865964.0
1742391960,2015.98,2018.61,2014.18,2015.56,5011166.0
1742392020,2015.66,2017.28,2014.78,2016.72,6457236.0
1742392080,2016.73,2017.99,2015.4,2015.4,2172138.0
1742392140,2015.12,2017.3,2014.09,2016.39,1770698.0
1742392200,2016.29,2017.99,2015.38,2016.86,1525254.0
1742392260,2016.84,2018.07,2015.68,2016.47,3048752.0
1742392320,2016.34,2018.2,2014.27,2017.84,1843202.0
1742392380,2018.06,2019.64,2017.97,2018.71,2517484.0
1742392440,2018.79,2021.9,2018.01,2018.01,4033886.0
1742392500,2018.01,2019.13,2015.3,2015.3,2455650.0
1742392560,2015.36,2018.14,2015.35,2018.11,797138.0
1742392620,2018.21,2019.19,2016.74,2017.05,791168.0
1742392680,2017.04,2017.78,2015.01,2015.01,862072.0
1742392740,2015.14,2016.43,2014.35,2015.57,1576080.0
1742392800,2015.79,2018.0,2015.51,2017.82,1647206.0
1742392860,2017.7,2020.62,2017.7,2020.07,4089906.0
1742392920,2020.07,2021.32,2016.48,2017.9,2328670.0
1742392980,2017.95,2019.88,2017.3,2018.27,1071380.0
1742393040,2018.12,2020.06,2017.93,2019.08,969324.0
1742393100,2019.01,2020.54,2017.34,2020.03,1673348.0
1742393160,2019.97,2020.9,2018.62,2019.45,2507444.0
1742393220,2019.54,2027.44,2019.07,2025.51,8340144.0
1742393280,2025.57,2026.64,2022.69,2026.64,3730942.0
1742393340,2026.61,2040.25,2026.07,2034.55,25509410.0
1742393400,2034.55,2035.37,2031.5,2031.64,6208362.0
1742393460,2031.84,2032.0,2027.9,2030.35,4226926.0
1742393520,2030.28,2032.02,2029.06,2030.11,2823194.0
1742393580,2030.18,2031.78,2026.47,2026.91,4716752.0
1742393640,2026.99,2026.99,2023.77,2025.88,9833912.0
1742393700,2025.87,2027.05,2024.26,2025.49,2177072.0
1742393760,2025.55,2028.2,2025.06,2028.2,2877364.0
1742393820,2028.2,2029.11,2026.67,2027.35,1150148.0
1742393880,2027.18,2028.26,2027.16,2027.57,1011988.0
1742393940,2027.55,2030.61,2027.07,2029.99,2358122.0
1742394000,2030.24,2032.65,2030.24,2032.65,1398820.0
1742394060,2032.25,2032.43,2029.75,2031.52,1930216.0
1742394120,2031.52,2032.63,2029.84,2031.1,1969876.0
1742394180,2031.03,2031.34,2029.22,2029.95,1996016.0
1742394240,2029.95,2029.95,2027.76,2028.12,1795756.0
1742394300,2028.23,2028.23,2025.61,2026.34,1589996.0
1742394360,2026.34,2028.58,2025.62,2026.49,1500436.0
1742394420,2026.5,2027.45,2024.34,2026.64,3330982.0
1742394480,2026.63,2026.64,2025.34,2026.05,1373684.0
1742394540,2026.05,2026.07,2021.61,2022.55,3802364.0
1742394600,2022.42,2023.14,2019.01,2019.27,4830450.0
1742394660,2019.07,2022.49,2017.93,2019.87,3349402.0
1742394720,2020.51,2024.05,2019.74,2023.62,1922822.0
1742394780,2023.85,2025.53,2023.55,2024.07,1579110.0
1742394840,2024.13,2026.36,2022.95,2025.81,1854930.0
1742394900,2026.12,2027.95,2025.01,2025.28,1538862.0
1742394960,2024.97,2025.74,2023.75,2025.24,1117754.0
1742395020,2025.24,2028.2,2025.24,2027.86,1374460.0
1742395080,2027.95,2029.68,2026.69,2027.08,1992278.0
1742395140,2026.97,2028.45,2026.96,2028.06,817508.0
1742395200,2028.44,2029.7,2028.25,2029.31,1161762.0
1742395260,2028.97,2029.63,2026.95,2027.14,1067246.0
1742395320,2027.11,2029.13,2026.25,2029.13,918440.0
1742395380,2029.14,2029.99,2027.53,2028.58,1402570.0
1742395440,2028.44,2028.64,2026.18,2027.54,735248.0
1742395500,2027.3,2027.8,2025.64,2026.55,717838.0
1742395560,2026.59,2027.45,2025.23,2027.17,789930.0
1742395620,2027.02,2031.27,2026.89,2030.46,2133888.0
1742395680,2030.59,2032.54,2030.0,2030.0,1627808.0
1742395740,2029.97,2029.97,2028.39,2029.0,499470.0
1742395800,2029.01,2030.44,2028.79,2030.44,749414.0
1742395860,2030.44,2031.76,2029.72,2029.95,1040542.0
1742395920,2029.96,2029.99,2027.8,2028.75,1196312.0
1742395980,2029.0,2029.78,2027.81,2027.99,503882.0
1742396040,2028.04,2029.71,2027.98,2028.18,687700.0
1742396100,2028.18,2030.45,2028.11,2030.3,541780.0
1742396160,2030.25,2030.99,2029.39,2029.39,561648.0
1742396220,2029.42,2031.24,2029.41,2030.14,877580.0
1742396280,2030.14,2030.67,2029.98,2030.32,805398.0
1742396340,2029.82,2030.77,2029.75,2029.97,1868628.0
1742396400,2029.92,2031.07,2028.84,2030.86,3344830.0
1742396460,2030.92,2031.98,2030.28,2030.95,5350268.0
1742396520,2030.89,2033.76,2030.89,2031.62,1743712.0
1742396580,2031.66,2034.44,2031.46,2033.47,1723522.0
1742396640,2033.52,2034.14,2032.95,2033.23,990162.0
1742396700,2033.17,2035.41,2033.04,2035.28,2064798.0
1742396760,2035.1,2039.82,2035.08,2038.41,6030444.0
1742396820,2038.35,2039.35,2036.57,2037.07,2837694.0
1742396880,2037.21,2037.79,2035.68,2036.68,1403652.0
1742396940,2036.66,2036.91,2035.34,2036.16,6542792.0
1742397000,2036.16,2038.09,2035.95,2036.8,1199636.0
1742397060,2036.87,2037.99,2035.18,2035.56,1065400.0
1742397120,2035.61,2035.89,2033.5,2034.86,1198820.0
1742397180,2034.85,2035.34,2033.39,2033.89,1554418.0
1742397240,2033.91,2033.98,2030.74,2031.52,6361404.0
1742397300,2031.46,2032.64,2031.46,2032.35,1093204.0
1742397360,2032.16,2032.37,2029.95,2030.51,4370256.0
1742397420,2030.51,2030.51,2026.96,2026.96,3751210.0
1742397480,2026.96,2027.56,2025.53,2026.45,2417200.0
1742397540,2026.2,2026.2,2025.02,2025.03,2930308.0
1742397600,2025.04,2028.24,2025.04,2028.18,2090266.0
1742397660,2028.28,2030.8,2028.28,2030.0,1721570.0
1742397720,2030.01,2032.99,2030.0,2032.82,1188920.0
1742397780,2032.67,2033.16,2031.3,2032.06,1200450.0
1742397840,2031.97,2032.71,2031.91,2031.93,716332.0
1742397900,2031.82,2033.26,2029.72,2032.93,1046716.0
1742397960,2033.09,2035.17,2032.98,2034.8,2302110.0
1742398020,2035.01,2035.84,2034.53,2034.53,632486.0
1742398080,2034.53,2034.8,2032.77,2034.0,1770234.0
1742398140,2033.98,2034.8,2033.07,2033.07,766554.0
1742398200,2033.07,2033.47,2030.75,2032.25,756748.0
1742398260,2032.34,2034.14,2031.54,2034.04,499674.0
1742398320,2034.04,2037.49,2034.04,2036.65,1485058.0
1742398380,2036.53,2037.22,2035.57,2036.03,2218122.0
1742398440,2036.03,2037.14,2034.2,2036.26,2093740.0
1742398500,2036.26,2036.39,2034.29,2034.53,1772454.0
1742398560,2034.48,2038.53,2034.32,2038.53,1038830.0
1742398620,2038.63,2045.94,2038.15,2039.36,15333084.0
1742398680,2039.37,2041.89,2039.36,2041.22,4179334.0
1742398740,2041.13,2041.77,2038.24,2038.59,2162974.0
1742398800,2038.56,2039.81,2038.44,2039.4,1130810.0
1742398860,2039.44,2040.71,2038.78,2039.79,1670640.0
1742398920,2039.81,2045.87,2039.79,2045.45,8606154.0
1742398980,2045.33,2049.45,2044.05,2046.21,5582080.0
1742399040,2046.07,2051.3,2044.68,2045.97,4451860.0
1742399100,2045.78,2047.07,2044.14,2044.34,2615282.0
1742399160,2044.4,2044.52,2041.96,2042.66,2308122.0
1742399220,2042.78,2045.86,2042.78,2045.67,1355498.0
1742399280,2045.67,2045.99,2043.96,2044.42,1394392.0
1742399340,2044.51,2048.02,2044.51,2047.77,2891434.0
1742399400,2048.0,2057.32,2048.0,2050.68,14193276.0
1742399460,2051.19,2052.95,2050.37,2052.01,4221612.0
1742399520,2052.01,2052.01,2048.99,2049.56,2283246.0
1742399580,2049.49,2051.73,2049.47,2050.56,2491078.0
1742399640,2050.56,2053.77,2049.79,2051.49,3903738.0
1742399700,2051.42,2053.99,2050.93,2052.94,2884390.0
1742399760,2052.65,2055.62,2051.99,2053.88,3529578.0
1742399820,2053.88,2054.26,2050.91,2051.6,1879800.0
1742399880,2051.6,2051.6,2047.8,2047.87,2270002.0
1742399940,2047.99,2048.4,2046.64,2047.87,4017446.0
1742400000,2047.87,2048.74,2045.21,2045.21,3001002.0
1742400060,2045.29,2045.68,2043.49,2043.82,4181334.0
1742400120,2043.82,2045.2,2043.09,2044.65,2351588.0
1742400180,2045.16,2045.7,2044.01,2044.55,1168160.0
1742400240,2044.6,2044.94,2043.41,2043.55,1408002.0
1742400300,2043.55,2044.56,2042.95,2043.36,1395790.0
1742400360,2043.07,2043.78,2041.2,2041.39,2089642.0
1742400420,2041.59,2041.81,2040.74,2041.45,1523896.0
1742400480,2041.45,2046.25,2041.24,2046.23,2761264.0
1742400540,2046.07,2047.18,2046.06,2046.32,1618872.0
1742400600,2046.32,2046.67,2042.95,2043.02,2060588.0
1742400660,2043.01,2043.79,2042.3,2042.3,1328104.0
1742400720,2042.46,2043.0,2038.8,2039.32,2176498.0
1742400780,2039.41,2041.35,2037.49,2041.34,3254058.0
1742400840,2041.34,2042.24,2040.4,2040.78,1356316.0
1742400900,2040.84,2041.08,2037.56,2039.9,4069178.0
1742400960,2039.95,2039.95,2038.06,2038.99,1576422.0
1742401020,2038.94,2039.09,2037.35,2038.65,1850946.0
1742401080,2038.94,2039.3,2035.66,2037.57,2429154.0
1742401140,2037.68,2039.38,2037.68,2039.24,1852768.0
1742401200,2039.24,2039.24,2036.99,2037.91,1177966.0
1742401260,2037.91,2039.14,2037.08,2038.72,1576078.0
1742401320,2038.79,2041.31,2038.79,2041.29,1501476.0
1742401380,2041.31,2043.82,2041.08,2043.32,2041722.0
1742401440,2043.06,2043.06,2040.09,2041.77,1383482.0
1742401500,2041.65,2041.66,2038.95,2040.71,770546.0
1742401560,2040.7,2041.03,2039.43,2040.48,741188.0
1742401620,2040.48,2041.36,2040.47,2040.79,908298.0
1742401680,2040.57,2040.63,2038.91,2039.95,1319348.0
1742401740,2039.57,2041.45,2039.3,2040.61,708544.0
1742401800,2040.58,2041.32,2037.76,2037.76,2131770.0
1742401860,2037.76,2037.76,2036.18,2036.51,3157222.0
1742401920,2036.59,2038.55,2036.59,2038.18,890124.0
1742401980,2038.4,2039.81,2037.78,2037.78,583552.0
1742402040,2037.87,2039.84,2037.21,2039.84,799832.0
1742402100,2039.84,2040.78,2038.27,2038.27,747888.0
1742402160,2038.28,2038.94,2037.06,2037.8,617224.0
1742402220,2037.98,2037.98,2035.95,2036.01,1080358.0
1742402280,2036.01,2037.78,2035.73,2037.74,1931154.0
1742402340,2037.74,2039.28,2037.4,2038.32,1563240.0
1742402400,2038.27,2039.52,2037.86,2038.76,1424620.0
1742402460,2038.76,2039.44,2037.89,2038.96,1533910.0
1742402520,2038.98,2039.99,2038.96,2039.88,433320.0
1742402580,2039.88,2039.9,2037.79,2037.79,689250.0
1742402640,2037.8,2037.8,2036.04,2037.68,1157888.0
1742402700,2037.66,2039.44,2037.65,2038.27,801342.0
1742402760,2038.64,2042.58,2038.32,2042.45,2966564.0
1742402820,2042.45,2045.28,2042.35,2044.54,2456436.0
1742402880,2044.54,2044.54,2042.84,2044.21,2063728.0
1742402940,2043.99,2044.4,2042.26,2043.36,977674.0
1742403000,2043.36,2043.36,2041.95,2042.7,844578.0
1742403060,2042.7,2042.72,2040.72,2040.95,912406.0
1742403120,2040.91,2044.59,2040.91,2044.48,437894.0
1742403180,2044.53,2047.14,2044.53,2046.56,2493578.0
1742403240,2046.42,2049.02,2046.36,2048.19,2549614.0
1742403300,2048.21,2048.62,2046.27,2047.11,1855914.0
1742403360,2047.14,2048.0,2046.84,2046.95,980620.0
1742403420,2046.91,2047.72,2046.61,2047.54,695384.0
1742403480,2047.62,2047.89,2046.67,2046.93,824604.0
1742403540,2046.96,2047.49,2045.22,2046.95,1350384.0
1742403600,2046.95,2047.34,2046.01,2046.99,736684.0
1742403660,2046.99,2046.99,2044.34,2044.71,807530.0
1742403720,2044.7,2045.24,2043.41,2043.84,1442646.0
1742403780,2043.84,2045.54,2043.84,2045.54,382300.0
1742403840,2045.54,2045.68,2043.84,2044.94,461290.0
1742403900,2045.13,2048.15,2045.13,2047.74,1844520.0
1742403960,2047.83,2047.83,2045.36,2046.89,1212826.0
1742404020,2046.94,2047.14,2045.69,2046.3,578018.0
1742404080,2046.3,2046.37,2045.26,2045.31,660504.0
1742404140,2045.3,2045.86,2044.38,2045.19,726244.0
1742404200,2045.19,2045.89,2044.45,2045.88,612416.0
1742404260,2045.88,2046.72,2044.93,2044.93,683932.0
1742404320,2044.93,2045.33,2042.62,2043.49,1866210.0
1742404380,2043.43,2043.43,2042.0,2042.62,1072802.0
1742404440,2042.51,2042.51,2040.95,2041.84,1231558.0
1742404500,2041.84,2042.45,2040.94,2041.94,700452.0
1742404560,2041.94,2042.86,2040.6,2040.74,1097080.0
1742404620,2040.66,2041.84,2040.49,2041.76,911532.0
1742404680,2041.77,2043.0,2041.7,2043.0,842824.0
1742404740,2042.99,2045.0,2042.98,2044.78,684658.0
1742404800,2044.83,2045.8,2043.66,2045.75,1024910.0
1742404860,2045.8,2046.3,2044.68,2045.05,1372432.0
1742404920,2045.04,2046.01,2043.33,2043.65,477772.0
1742404980,2043.65,2044.21,2043.36,2043.93,679186.0
1742405040,2043.93,2044.41,2043.62,2043.87,334422.0
1742405100,2043.86,2043.87,2041.94,2042.01,834832.0
1742405160,2041.98,2041.98,2040.53,2040.68,1501836.0
1742405220,2040.67,2041.99,2040.53,2041.99,413662.0
1742405280,2041.99,2041.99,2040.12,2040.66,818170.0
1742405340,2040.65,2040.92,2037.2,2037.88,1831976.0
1742405400,2037.89,2038.14,2036.01,2037.07,2188324.0
1742405460,2037.07,2037.07,2032.11,2033.51,5054326.0
1742405520,2033.29,2033.29,2030.47,2032.68,4610150.0
1742405580,2032.68,2032.68,2026.89,2028.15,6359208.0
1742405640,2027.83,2029.64,2027.26,2028.12,2420950.0
1742405700,2028.19,2031.44,2028.19,2028.97,2839676.0
1742405760,2028.92,2030.15,2027.21,2028.99,2962152.0
1742405820,2028.99,2029.7,2027.07,2027.49,2401742.0
1742405880,2027.49,2028.64,2025.01,2027.11,3477104.0
1742405940,2027.12,2028.22,2025.76,2025.76,1194298.0
1742406000,2025.65,2032.05,2021.32,2028.66,11751114.0
1742406060,2028.66,2028.71,2024.49,2025.28,2759934.0
1742406120,2025.33,2026.68,2024.95,2025.24,1529228.0
1742406180,2025.47,2026.12,2022.72,2023.61,1828110.0
1742406240,2023.93,2023.93,2017.48,2019.22,9798934.0
1742406300,2018.97,2018.97,2014.74,2017.76,6010512.0
1742406360,2017.76,2019.99,2017.57,2017.57,3566984.0
1742406420,2017.46,2018.3,2014.48,2017.64,2930242.0
1742406480,2017.77,2019.54,2017.77,2019.21,3518386.0
1742406540,2018.91,2019.68,2017.07,2018.0,2339284.0
1742406600,2018.0,2022.22,2017.99,2020.77,7348566.0
1742406660,2020.61,2022.4,2020.61,2022.4,3207226.0
1742406720,2022.34,2022.39,2019.9,2020.34,2728908.0
1742406780,2020.3,2021.61,2019.2,2021.32,2396446.0
1742406840,2021.34,2023.45,2021.33,2023.1,2341224.0
1742406900,2023.37,2024.42,2023.05,2023.26,2245142.0
1742406960,2023.26,2029.14,2023.25,2028.0,4769588.0
1742407020,2027.93,2028.03,2024.56,2024.74,1676888.0
1742407080,2024.8,2026.39,2024.01,2025.49,2912652.0
1742407140,2025.48,2026.47,2023.91,2026.47,1888692.0
1742407200,2026.32,2062.23,2015.0,2041.45,63511520.0
1742407260,2042.04,2046.86,2033.27,2034.13,19202854.0
1742407320,2034.3,2034.96,2027.36,2027.47,7799702.0
1742407380,2027.59,2034.24,2025.07,2029.72,7114676.0
1742407440,2029.56,2031.73,2026.76,2026.78,4912452.0
1742407500,2026.85,2026.86,2017.24,2019.58,10648702.0
1742407560,2019.39,2019.39,2004.09,2005.3,18032052.0
1742407620,2004.24,2009.59,1995.76,2008.43,32335042.0
1742407680,2008.76,2015.95,2007.66,2010.01,12995686.0
1742407740,2010.01,2019.55,2010.01,2018.91,5734176.0
1742407800,2019.45,2026.2,2019.44,2026.2,10800560.0
1742407860,2026.13,2033.06,2026.13,2027.59,12177644.0
1742407920,2027.66,2032.75,2027.3,2030.48,8515550.0
1742407980,2030.47,2032.64,2027.42,2027.7,3629488.0
1742408040,2027.66,2029.86,2026.59,2027.77,1811068.0
1742408100,2027.86,2036.61,2027.86,2036.53,6714902.0
1742408160,2036.85,2037.46,2032.02,2033.37,9927346.0
1742408220,2033.58,2034.25,2030.85,2031.81,2642912.0
1742408280,2031.83,2032.25,2030.07,2030.38,2430088.0
1742408340,2030.41,2031.83,2024.76,2024.76,3286606.0
1742408400,2023.6,2025.77,2019.51,2020.35,5379120.0
1742408460,2020.56,2021.75,2017.95,2020.07,4199812.0
1742408520,2020.07,2025.45,2019.94,2025.34,4897862.0
1742408580,2024.97,2026.39,2022.62,2023.62,1300310.0
1742408640,2023.62,2025.26,2021.66,2022.14,723248.0
1742408700,2022.11,2023.91,2021.44,2021.51,1434072.0
1742408760,2021.47,2022.96,2017.28,2018.05,1535694.0
1742408820,2018.01,2019.71,2017.55,2018.93,2337348.0
1742408880,2018.95,2019.61,2016.11,2016.74,1682178.0
1742408940,2016.71,2017.3,2014.49,2016.7,2235546.0
1742409000,2016.56,2024.5,2016.56,2020.43,2231878.0
1742409060,2020.64,2027.23,2020.64,2026.76,4154332.0
1742409120,2026.87,2030.72,2026.85,2029.25,3262180.0
1742409180,2029.53,2031.03,2025.23,2025.23,2656800.0
1742409240,2025.09,2025.99,2023.17,2025.07,1973072.0
1742409300,2025.22,2027.87,2023.06,2023.06,1199246.0
1742409360,2023.16,2025.65,2022.3,2022.49,1803994.0
1742409420,2022.85,2025.46,2022.46,2023.95,828912.0
1742409480,2023.95,2024.8,2020.06,2021.22,2840364.0
1742409540,2021.27,2021.44,2017.97,2020.59,3810794.0
1742409600,2020.65,2021.66,2017.36,2017.36,1207878.0
1742409660,2017.75,2024.7,2017.72,2023.31,1789206.0
1742409720,2023.76,2026.14,2022.19,2025.54,1868588.0
1742409780,2025.43,2026.35,2023.87,2024.8,1829776.0
1742409840,2024.77,2026.43,2024.26,2025.91,876838.0
1742409900,2025.91,2029.39,2025.91,2027.77,2927258.0
1742409960,2027.82,2027.89,2023.29,2024.19,1436556.0
1742410020,2024.03,2024.99,2023.43,2024.66,1449852.0
1742410080,2024.46,2027.2,2024.24,2026.21,2053714.0
1742410140,2025.83,2027.91,2024.89,2026.12,1298134.0
1742410200,2026.34,2028.54,2026.01,2027.9,1072112.0
1742410260,2027.95,2031.91,2027.05,2031.88,3572422.0
1742410320,2033.29,2037.2,2032.93,2036.54,8729294.0
1742410380,2036.11,2047.8,2035.84,2047.8,6022992.0
1742410440,2047.82,2047.83,2037.59,2038.82,11673890.0
1742410500,2038.82,2041.49,2035.56,2041.49,3772984.0
1742410560,2041.54,2046.3,2041.54,2046.3,7605804.0
1742410620,2046.65,2049.49,2046.37,2047.05,4837300.0
1742410680,2047.06,2049.06,2045.14,2046.2,4184592.0
1742410740,2046.26,2049.3,2044.57,2044.8,2630802.0
1742410800,2044.86,2050.0,2044.61,2045.9,7400772.0
1742410860,2045.8,2046.08,2040.01,2040.15,6111068.0
1742410920,2040.07,2042.1,2037.73,2039.2,3538402.0
1742410980,2039.11,2040.74,2036.17,2040.01,3803572.0
1742411040,2040.07,2041.47,2037.71,2038.29,1405538.0
1742411100,2038.02,2040.05,2036.16,2039.37,2201494.0
1742411160,2038.96,2044.98,2038.78,2044.11,2918666.0
1742411220,2044.11,2045.76,2043.39,2044.63,1898082.0
1742411280,2044.38,2048.12,2044.09,2047.68,3668930.0
1742411340,2048.12,2051.5,2046.89,2048.06,7170288.0
1742411400,2048.02,2050.78,2045.54,2045.54,2583844.0
1742411460,2045.15,2047.24,2041.57,2041.95,2340668.0
1742411520,2041.95,2042.24,2038.56,2040.84,2336186.0
1742411580,2041.01,2041.63,2039.63,2039.96,1102380.0
1742411640,2040.01,2044.26,2039.85,2043.68,1139300.0
1742411700,2043.68,2044.77,2041.64,2042.16,906434.0
1742411760,2042.54,2044.14,2040.07,2040.67,1125658.0
1742411820,2040.57,2041.56,2039.46,2041.01,1128452.0
1742411880,2041.01,2044.55,2040.37,2040.62,1759624.0
1742411940,2040.56,2043.5,2040.47,2042.18,1117944.0
1742412000,2042.37,2042.38,2035.7,2035.86,2644940.0
1742412060,2035.71,2035.71,2029.12,2030.99,5254628.0
1742412120,2031.2,2031.75,2028.8,2029.37,1973524.0
1742412180,2029.36,2029.87,2026.26,2029.8,3363826.0
1742412240,2029.87,2029.87,2026.8,2028.55,2350904.0
1742412300,2028.55,2030.23,2026.87,2029.17,1418714.0
1742412360,2029.12,2029.12,2025.21,2025.21,1764418.0
1742412420,2025.19,2025.21,2020.66,2022.62,3377668.0
1742412480,2022.75,2026.01,2021.13,2021.77,2609522.0
1742412540,2021.73,2023.36,2020.01,2022.99,3320984.0
1742412600,2022.99,2025.87,2021.76,2024.64,1912070.0
1742412660,2024.76,2027.66,2023.91,2024.61,1938238.0
1742412720,2024.74,2028.31,2024.21,2026.35,2042464.0
1742412780,2026.38,2029.89,2026.38,2028.51,2691100.0
1742412840,2028.54,2029.1,2026.41,2026.75,1159418.0
1742412900,2026.75,2027.88,2021.65,2021.88,1492414.0
1742412960,2022.13,2026.36,2022.04,2025.68,1366950.0
1742413020,2025.95,2026.73,2024.55,2025.29,2985834.0
1742413080,2025.21,2030.12,2025.21,2029.39,2940446.0
1742413140,2029.38,2029.38,2026.36,2028.16,1951288.0
1742413200,2028.06,2030.15,2027.2,2029.64,1206636.0
1742413260,2030.17,2032.99,2030.17,2032.27,1294260.0
1742413320,2032.48,2033.15,2032.09,2032.94,1071020.0
1742413380,2032.89,2033.75,2030.26,2030.31,1183018.0
1742413440,2030.31,2033.32,2030.26,2033.24,869746.0
1742413500,2033.21,2033.22,2031.2,2032.97,817564.0
1742413560,2032.49,2032.7,2029.51,2030.77,803088.0
1742413620,2030.67,2032.32,2029.96,2031.93,536288.0
1742413680,2031.57,2033.14,2029.74,2031.37,462034.0
1742413740,2031.37,2031.69,2029.34,2029.89,314172.0
1742413800,2029.89,2029.89,2025.76,2026.35,2312804.0
1742413860,2026.46,2027.61,2024.47,2027.56,2987166.0
1742413920,2027.87,2028.93,2027.26,2027.64,656498.0
1742413980,2027.52,2031.41,2026.78,2030.51,1128136.0
1742414040,2030.73,2031.32,2030.01,2030.87,1352814.0
1742414100,2030.76,2030.76,2026.14,2026.97,1258082.0
1742414160,2027.07,2029.27,2026.81,2029.25,1045096.0
1742414220,2029.04,2029.54,2026.01,2026.01,1144014.0
1742414280,2026.06,2028.16,2025.95,2026.08,1401624.0
1742414340,2026.04,2029.99,2026.04,2029.91,4051540.0
1742414400,2029.86,2030.99,2029.86,2030.47,1909488.0
1742414460,2030.48,2030.48,2028.95,2029.13,1379296.0
1742414520,2029.13,2031.04,2029.09,2031.03,1141638.0
1742414580,2031.04,2034.39,2030.51,2033.53,2521912.0
1742414640,2033.64,2035.07,2033.64,2034.72,2653528.0
1742414700,2034.71,2038.44,2034.11,2038.25,2154866.0
1742414760,2038.25,2040.24,2037.28,2038.1,4596206.0
1742414820,2038.1,2039.27,2037.0,2037.01,929532.0
1742414880,2037.0,2037.01,2035.5,2035.99,823526.0
1742414940,2036.01,2037.5,2035.89,2036.62,396748.0
1742415000,2036.94,2037.91,2036.13,2036.2,487510.0
1742415060,2036.02,2039.39,2035.93,2038.69,666322.0
1742415120,2038.76,2038.99,2036.18,2037.13,596696.0
1742415180,2037.18,2038.8,2037.1,2038.05,300826.0
1742415240,2038.11,2038.98,2036.77,2037.19,221556.0
1742415300,2037.2,2040.57,2037.07,2040.54,1084032.0
1742415360,2040.54,2043.18,2040.54,2042.91,1260278.0
1742415420,2042.97,2043.48,2041.67,2043.05,817704.0
1742415480,2043.24,2043.99,2042.55,2043.0,646398.0
1742415540,2043.19,2043.36,2040.45,2041.03,538672.0
1742415600,2041.1,2042.99,2041.05,2042.54,362362.0
1742415660,2042.54,2044.27,2040.95,2041.15,1538112.0
1742415720,2041.62,2042.12,2041.03,2041.4,658592.0
1742415780,2041.41,2041.41,2039.4,2039.73,783950.0
1742415840,2039.75,2041.22,2039.72,2040.95,357710.0
1742415900,2040.95,2041.48,2040.49,2040.58,192188.0
1742415960,2040.57,2042.73,2040.27,2042.73,314000.0
1742416020,2042.75,2042.81,2041.26,2042.1,225170.0
1742416080,2042.11,2044.11,2042.11,2043.37,804310.0
1742416140,2043.25,2044.1,2041.55,2041.68,408478.0
1742416200,2041.76,2042.0,2039.03,2039.56,1007906.0
1742416260,2039.61,2039.61,2038.27,2038.27,445842.0
1742416320,2038.27,2040.4,2037.75,2039.94,677528.0
1742416380,2039.95,2040.26,2039.03,2040.07,332734.0
1742416440,2040.74,2041.46,2039.3,2041.26,452228.0
1742416500,2041.08,2042.36,2040.38,2041.89,458260.0
1742416560,2041.95,2042.02,2039.68,2039.68,679434.0
1742416620,2039.7,2039.76,2037.28,2037.49,756720.0
1742416680,2037.69,2038.35,2037.31,2038.07,429098.0
1742416740,2038.07,2038.43,2036.53,2037.49,980996.0
1742416800,2037.49,2038.05,2036.43,2036.8,452170.0
1742416860,2036.8,2036.86,2034.11,2035.36,1192900.0
1742416920,2035.41,2035.59,2034.6,2034.84,1478902.0
1742416980,2034.84,2036.09,2034.84,2035.95,697996.0
1742417040,2035.99,2036.14,2032.45,2033.59,785940.0
1742417100,2033.59,2033.68,2032.13,2032.71,603430.0
1742417160,2032.7,2033.23,2032.06,2032.51,364302.0
1742417220,2032.51,2033.68,2032.07,2032.76,552514.0
1742417280,2032.77,2033.3,2032.33,2032.55,394574.0
1742417340,2032.55,2032.56,2030.1,2030.73,1160358.0
1742417400,2031.04,2032.04,2030.7,2031.74,531868.0
1742417460,2031.74,2031.97,2030.99,2030.99,426304.0
1742417520,2030.98,2031.05,2029.75,2030.21,980512.0
1742417580,2030.19,2030.58,2029.36,2030.56,644840.0
1742417640,2030.52,2030.52,2029.46,2029.68,402212.0
1742417700,2029.63,2029.72,2027.51,2029.09,646660.0
1742417760,2029.08,2029.8,2028.34,2029.0,1465554.0
1742417820,2029.0,2031.59,2029.0,2031.59,895904.0
1742417880,2031.56,2032.2,2030.83,2031.68,1030196.0
1742417940,2031.68,2033.85,2031.68,2033.3,964790.0
1742418000,2033.27,2034.99,2032.66,2034.99,869942.0
1742418060,2034.98,2034.99,2033.8,2034.95,770928.0
1742418120,2034.9,2036.78,2034.61,2034.99,795720.0
1742418180,2034.67,2038.22,2034.67,2038.07,1068056.0
1742418240,2038.07,2038.08,2035.99,2036.8,537830.0
1742418300,2036.81,2038.13,2036.3,2037.49,546878.0
1742418360,2037.5,2037.99,2036.3,2036.45,287134.0
1742418420,2036.51,2037.81,2036.3,2037.7,463464.0
1742418480,2037.75,2040.39,2037.75,2038.99,3830250.0
1742418540,2038.94,2039.93,2038.94,2039.77,822908.0
1742418600,2039.76,2039.93,2037.91,2038.95,1005676.0
1742418660,2038.95,2039.47,2038.34,2038.38,618516.0
1742418720,2038.39,2041.5,2038.33,2041.24,795712.0
1742418780,2041.3,2042.5,2041.15,2042.27,823246.0
1742418840,2042.26,2042.54,2041.43,2041.43,628246.0
1742418900,2041.43,2042.5,2041.43,2041.87,4154650.0
1742418960,2041.87,2041.87,2039.51,2039.51,1144172.0
1742419020,2039.51,2043.16,2039.28,2043.16,1372746.0
1742419080,2043.12,2043.32,2041.61,2042.34,1213172.0
1742419140,2042.34,2043.59,2042.14,2042.17,413264.0
1742419200,2042.16,2042.69,2042.16,2042.54,313852.0
1742419260,2042.54,2043.17,2041.21,2043.17,370262.0
1742419320,2043.16,2044.09,2042.94,2043.12,1120894.0
1742419380,2043.17,2045.23,2043.17,2044.81,1995204.0
1742419440,2044.81,2044.81,2041.69,2041.87,745702.0
1742419500,2041.99,2042.2,2040.07,2042.06,389718.0
1742419560,2042.07,2042.07,2039.45,2039.45,347186.0
1742419620,2039.57,2040.05,2038.36,2039.76,599342.0
1742419680,2039.76,2041.3,2039.76,2040.9,1100360.0
1742419740,2040.9,2040.9,2039.78,2040.01,443378.0
1742419800,2040.0,2040.49,2038.87,2040.49,1525764.0
1742419860,2040.49,2041.73,2040.25,2040.26,625940.0
1742419920,2040.07,2041.26,2039.79,2041.25,251684.0
1742419980,2041.26,2043.6,2041.25,2042.3,415422.0
1742420040,2042.3,2043.57,2042.19,2043.32,277076.0
1742420100,2043.3,2044.14,2042.76,2042.76,553884.0
1742420160,2042.76,2042.76,2041.09,2042.44,246874.0
1742420220,2042.43,2042.56,2040.85,2040.85,139944.0
1742420280,2040.85,2042.26,2040.49,2042.26,287436.0
1742420340,2042.09,2042.21,2041.4,2041.95,327120.0
1742420400,2041.99,2042.21,2038.88,2038.94,541970.0
1742420460,2038.88,2039.29,2038.05,2039.27,438374.0
1742420520,2039.23,2039.23,2037.01,2037.99,813082.0
1742420580,2037.99,2038.0,2034.99,2035.98,1911592.0
1742420640,2035.99,2036.08,2035.26,2035.27,188716.0
1742420700,2035.26,2037.98,2035.26,2036.85,352258.0
1742420760,2037.29,2038.07,2036.05,2036.66,194886.0
1742420820,2036.66,2037.0,2035.26,2035.8,259374.0
1742420880,2035.82,2038.74,2035.79,2038.36,743774.0
1742420940,2038.35,2041.75,2038.35,2041.74,774924.0
1742421000,2041.74,2041.83,2039.81,2040.02,598802.0
1742421060,2040.01,2040.31,2039.42,2039.44,117682.0
1742421120,2039.43,2039.49,2037.57,2039.12,575450.0
1742421180,2039.11,2039.16,2038.01,2038.02,112632.0
1742421240,2038.02,2040.23,2038.01,2038.3,338428.0
1742421300,2038.3,2038.31,2036.14,2036.68,314158.0
1742421360,2036.67,2038.59,2035.75,2035.77,555244.0
1742421420,2035.77,2037.73,2035.76,2037.73,197270.0
1742421480,2037.72,2038.9,2037.72,2038.87,297144.0
1742421540,2038.87,2039.84,2036.33,2039.65,416108.0
1742421600,2039.59,2042.16,2038.41,2039.45,4488712.0
1742421660,2039.05,2039.22,2037.05,2037.05,1005852.0
1742421720,2037.05,2038.78,2037.01,2037.97,877840.0
1742421780,2037.73,2039.05,2037.3,2038.55,314366.0
1742421840,2038.58,2039.76,2037.14,2037.49,338550.0
1742421900,2037.45,2038.86,2037.3,2037.53,377994.0
1742421960,2037.38,2039.82,2037.24,2039.82,311424.0
1742422020,2039.83,2040.06,2039.15,2039.63,426466.0
1742422080,2039.64,2039.85,2039.05,2039.55,218530.0
1742422140,2039.55,2039.8,2037.23,2037.51,402004.0
1742422200,2037.56,2038.39,2037.04,2038.39,785742.0
1742422260,2038.36,2039.3,2038.29,2039.3,288182.0
1742422320,2039.23,2039.34,2036.49,2037.78,1459926.0
1742422380,2038.07,2038.3,2037.68,2037.91,478274.0
1742422440,2037.86,2039.97,2037.6,2039.97,107576.0
1742422500,2039.93,2041.61,2039.79,2041.17,667456.0
1742422560,2041.29,2041.29,2038.42,2039.17,2642106.0
1742422620,2039.16,2041.54,2039.16,2040.58,360132.0
1742422680,2040.58,2040.89,2038.36,2038.49,256020.0
1742422740,2038.49,2038.97,2036.45,2038.06,381326.0
1742422800,2038.06,2038.24,2037.01,2037.52,676614.0
1742422860,2037.52,2037.72,2035.71,2036.28,420644.0
1742422920,2036.28,2036.34,2035.38,2035.8,459306.0
1742422980,2035.93,2037.46,2035.85,2037.46,1070426.0
1742423040,2037.45,2037.51,2036.41,2036.75,231030.0
1742423100,2036.85,2037.71,2036.84,2037.61,244424.0
1742423160,2037.61,2037.61,2036.42,2036.52,254840.0
1742423220,2036.49,2036.94,2035.61,2036.74,609046.0
1742423280,2036.74,2036.84,2035.81,2036.06,147222.0
1742423340,2036.24,2036.64,2035.75,2036.64,657860.0
1742423400,2036.66,2036.99,2035.78,2036.94,407126.0
1742423460,2036.99,2037.51,2036.94,2037.0,215892.0
1742423520,2037.06,2038.79,2036.58,2038.79,273240.0
1742423580,2038.78,2041.21,2038.78,2040.93,3178134.0
1742423640,2040.93,2041.2,2040.56,2040.86,266248.0
1742423700,2040.87,2042.69,2040.86,2042.31,676826.0
1742423760,2042.32,2045.08,2042.3,2044.64,1380274.0
1742423820,2044.64,2045.01,2043.84,2044.99,546600.0
1742423880,2044.99,2046.99,2044.63,2046.59,2451614.0
1742423940,2046.58,2046.58,2045.32,2045.32,422428.0
1742424000,2045.29,2045.61,2044.61,2045.11,284346.0
1742424060,2045.12,2049.85,2045.12,2049.64,3631862.0
1742424120,2049.73,2053.13,2048.78,2052.18,5811898.0
1742424180,2052.2,2055.94,2051.4,2051.8,3852870.0
1742424240,2051.82,2055.19,2051.28,2052.24,1757304.0
1742424300,2052.24,2056.77,2052.24,2054.1,3791584.0
1742424360,2054.2,2054.56,2050.47,2051.08,2793930.0
1742424420,2051.07,2051.13,2049.17,2050.84,2181816.0
1742424480,2050.74,2052.95,2050.52,2052.56,861568.0
1742424540,2052.53,2053.9,2052.19,2053.39,434650.0
1742424600,2053.23,2053.56,2050.87,2051.58,2423018.0
1742424660,2051.57,2052.49,2050.15,2051.74,1774910.0
1742424720,2051.9,2051.91,2050.55,2050.55,585666.0
1742424780,2050.64,2051.19,2050.15,2050.18,767226.0
1742424840,2050.24,2050.24,2047.28,2049.49,2779332.0
1742424900,2049.31,2049.53,2048.32,2048.58,439298.0
1742424960,2048.57,2049.8,2048.0,2049.79,230270.0
1742425020,2049.8,2049.82,2048.39,2048.64,178576.0
1742425080,2048.64,2048.89,2047.42,2047.83,429950.0
1742425140,2047.93,2048.9,2047.93,2048.25,476506.0
1742425200,2048.71,2050.32,2047.16,2047.57,1100986.0
1742425260,2047.59,2049.72,2047.59,2049.55,407000.0
1742425320,2049.55,2050.99,2049.06,2049.06,1001154.0
1742425380,2049.17,2051.13,2048.39,2050.2,1303042.0
1742425440,2050.03,2052.25,2050.03,2051.12,536716.0
1742425500,2051.05,2051.57,2048.76,2048.76,649924.0
1742425560,2048.76,2048.84,2047.14,2047.78,747146.0
1742425620,2047.76,2048.78,2046.8,2047.14,747890.0
1742425680,2047.15,2048.06,2046.77,2046.89,290188.0
1742425740,2046.83,2050.23,2046.78,2050.12,661448.0
1742425800,2050.11,2050.12,2046.95,2048.94,567162.0
1742425860,2048.93,2048.94,2046.76,2047.39,482744.0
1742425920,2047.33,2047.34,2046.26,2046.86,603652.0
1742425980,2046.86,2048.31,2045.26,2045.34,907642.0
1742426040,2045.34,2045.57,2044.26,2044.42,693618.0
1742426100,2044.27,2044.54,2042.84,2043.22,533788.0
1742426160,2043.22,2044.2,2042.66,2043.29,628220.0
1742426220,2043.28,2043.29,2041.78,2041.97,1968986.0
1742426280,2042.03,2042.34,2041.51,2042.14,481118.0
1742426340,2042.13,2042.8,2041.34,2042.68,594514.0
1742426400,2042.69,2044.96,2042.67,2044.3,1321340.0
1742426460,2044.37,2045.55,2044.27,2045.12,597576.0
1742426520,2045.12,2046.54,2045.12,2046.39,800418.0
1742426580,2046.48,2047.39,2045.62,2046.41,707820.0
1742426640,2046.35,2046.35,2045.25,2045.39,831298.0
1742426700,2045.16,2047.24,2045.02,2045.87,1643408.0
1742426760,2045.87,2049.86,2045.87,2049.85,2345116.0
1742426820,2050.12,2050.24,2048.82,2048.82,1025156.0
1742426880,2048.82,2049.98,2048.82,2049.68,613588.0
1742426940,2049.5,2050.58,2049.5,2050.06,1027142.0
1742427000,2049.77,2049.89,2047.51,2048.11,712604.0
1742427060,2048.14,2049.63,2048.03,2049.3,411642.0
1742427120,2049.3,2056.34,2049.3,2055.55,4264276.0
1742427180,2055.12,2059.32,2054.9,2055.72,6257828.0
1742427240,2055.78,2057.17,2055.48,2055.5,1258200.0
1742427300,2055.44,2055.44,2052.45,2053.77,1263838.0
1742427360,2053.72,2056.07,2053.17,2055.78,1169726.0
1742427420,2055.84,2058.31,2055.78,2058.31,1542458.0
1742427480,2058.31,2062.86,2058.28,2062.07,5409586.0
1742427540,2061.58,2062.28,2059.2,2059.47,2312580.0
1742427600,2059.46,2061.65,2058.07,2061.37,1736144.0
1742427660,2061.37,2064.3,2061.37,2064.12,2500136.0
1742427720,2064.0,2064.24,2062.47,2064.24,1824930.0
1742427780,2064.34,2068.85,2064.34,2064.87,8056488.0
1742427840,2064.99,2065.46,2062.91,2062.99,1440678.0
1742427900,2062.99,2062.99,2059.73,2060.44,2442980.0
1742427960,2060.59,2060.7,2059.96,2059.99,886418.0
1742428020,2059.94,2061.86,2059.31,2060.48,957286.0
1742428080,2060.84,2061.86,2060.18,2060.96,797974.0
1742428140,2060.96,2061.64,2060.01,2060.01,1368218.0
1742428200,2060.01,2060.01,2057.48,2057.49,2639726.0
1742428260,2057.54,2059.82,2057.54,2057.87,1036544.0
1742428320,2057.77,2058.24,2056.71,2057.9,3823024.0
1742428380,2057.91,2058.99,2057.47,2058.56,887316.0
1742428440,2058.55,2059.19,2057.21,2057.21,589694.0
1742428500,2057.22,2057.56,2055.51,2055.6,831434.0
1742428560,2055.7,2056.65,2055.18,2056.1,681596.0
1742428620,2056.16,2057.16,2055.86,2056.4,740060.0
1742428680,2056.36,2056.68,2055.22,2056.27,1494396.0
1742428740,2056.24,2056.39,2055.03,2055.21,424300.0
1742428800,2055.22,2057.36,2055.0,2055.19,2029318.0
1742428860,2055.0,2055.56,2053.07,2053.94,1497196.0
1742428920,2053.95,2058.3,2053.71,2056.69,2593002.0
1742428980,2056.42,2059.22,2055.2,2059.16,2015870.0
1742429040,2059.18,2065.66,2059.17,2060.17,5925814.0
1742429100,2059.95,2061.57,2058.57,2060.17,1796684.0
1742429160,2060.08,2060.98,2058.19,2059.72,1190732.0
1742429220,2059.72,2061.26,2058.23,2059.73,1238734.0
1742429280,2059.69,2061.52,2059.69,2061.49,1498938.0
1742429340,2061.49,2063.75,2061.49,2063.75,1712122.0
1742429400,2063.68,2064.3,2061.61,2062.77,2768614.0
1742429460,2062.78,2066.45,2062.77,2064.97,3101186.0
1742429520,2064.98,2065.05,2062.27,2062.52,793282.0
1742429580,2062.85,2065.26,2062.85,2063.62,1408934.0
1742429640,2063.62,2063.7,2061.36,2061.56,996524.0
1742429700,2061.5,2062.07,2059.86,2060.6,1093238.0
1742429760,2060.74,2060.88,2058.93,2059.07,1079056.0
1742429820,2059.43,2059.45,2055.95,2056.1,2336106.0
1742429880,2056.38,2056.4,2054.01,2055.43,1090706.0
1742429940,2055.38,2056.48,2054.86,2054.86,702366.0
1742430000,2054.86,2054.86,2051.11,2052.07,5483210.0
1742430060,2052.06,2052.4,2049.86,2050.06,1990980.0
1742430120,2050.32,2050.74,2048.91,2049.01,1202778.0
1742430180,2048.97,2048.97,2046.82,2047.14,1868830.0
1742430240,2047.14,2050.25,2046.33,2047.39,6315860.0
1742430300,2047.2,2047.2,2045.47,2045.59,2311710.0
1742430360,2045.58,2048.05,2045.08,2047.59,1630772.0
1742430420,2047.53,2048.77,2046.11,2048.32,805610.0
1742430480,2048.42,2048.58,2046.26,2046.26,1015328.0
1742430540,2046.26,2047.35,2045.76,2046.84,594394.0
1742430600,2046.84,2047.34,2043.07,2043.64,1725342.0
1742430660,2043.66,2045.28,2042.78,2044.35,2054148.0
1742430720,2044.32,2044.85,2042.18,2044.39,1738334.0
1742430780,2044.39,2044.93,2043.26,2044.67,450438.0
1742430840,2045.07,2046.99,2044.53,2044.54,1087518.0
1742430900,2044.54,2045.49,2041.91,2041.94,917284.0
1742430960,2042.06,2042.11,2039.58,2039.58,2081480.0
1742431020,2040.01,2041.16,2039.23,2040.36,2088012.0
1742431080,2040.36,2040.36,2035.8,2037.68,4599630.0
1742431140,2037.68,2040.06,2037.35,2039.43,2165040.0
1742431200,2039.43,2040.4,2038.58,2039.17,937656.0
1742431260,2039.16,2039.71,2036.72,2037.69,996502.0
1742431320,2037.69,2038.89,2036.36,2037.61,1173480.0
1742431380,2037.84,2037.84,2035.69,2035.7,1783244.0
1742431440,2035.7,2036.39,2033.9,2035.59,2256612.0
1742431500,2035.59,2036.61,2035.39,2036.61,906690.0
1742431560,2036.58,2036.59,2032.54,2034.02,2291044.0
1742431620,2034.01,2034.02,2031.62,2031.86,1605882.0
1742431680,2031.82,2034.3,2031.61,2033.9,1125268.0
1742431740,2033.67,2034.67,2029.81,2030.36,2102508.0
1742431800,2030.36,2032.18,2029.02,2031.91,1967768.0
1742431860,2031.91,2032.12,2028.21,2028.99,2083348.0
1742431920,2029.17,2031.4,2028.01,2031.4,1719392.0
1742431980,2031.2,2034.14,2030.7,2033.86,1573324.0
1742432040,2033.81,2035.45,2033.7,2033.76,1999410.0
1742432100,2033.81,2035.0,2033.57,2034.84,547652.0
1742432160,2034.84,2035.14,2033.93,2033.93,561342.0
1742432220,2033.93,2034.66,2032.7,2033.72,712780.0
1742432280,2033.72,2035.07,2032.8,2034.32,743890.0
1742432340,2034.21,2034.21,2031.96,2031.96,695996.0
1742432400,2032.01,2033.5,2031.75,2033.03,1474680.0
1742432460,2033.03,2033.03,2030.39,2031.32,834612.0
1742432520,2031.2,2031.85,2028.7,2031.15,2622680.0
1742432580,2031.3,2035.14,2031.3,2035.02,1210812.0
1742432640,2035.03,2037.26,2035.02,2036.17,1168350.0
1742432700,2036.19,2038.22,2036.19,2037.51,1628510.0
1742432760,2037.51,2037.81,2035.54,2035.54,860372.0
1742432820,2035.54,2037.2,2035.3,2037.2,306622.0
1742432880,2037.2,2038.35,2035.68,2035.73,499512.0
1742432940,2035.77,2038.84,2035.77,2038.22,827516.0
1742433000,2038.22,2038.89,2037.66,2038.8,787432.0
1742433060,2038.8,2040.5,2038.8,2039.84,1331276.0
1742433120,2039.82,2040.82,2039.82,2040.82,924374.0
1742433180,2040.76,2040.97,2038.48,2038.69,1288462.0
1742433240,2038.57,2039.0,2038.0,2038.99,365476.0
1742433300,2038.98,2039.01,2036.01,2036.51,850114.0
1742433360,2036.51,2036.91,2035.39,2035.7,618762.0
1742433420,2035.61,2036.15,2034.26,2034.51,565624.0
1742433480,2034.51,2036.8,2034.38,2036.8,319070.0
1742433540,2036.87,2037.21,2035.98,2036.93,419342.0
1742433600,2036.93,2036.93,2034.24,2034.24,497212.0
1742433660,2034.24,2034.45,2031.84,2032.56,1407512.0
1742433720,2032.94,2033.07,2031.41,2031.8,770958.0
1742433780,2031.8,2032.9,2031.32,2032.9,512028.0
1742433840,2032.9,2034.94,2032.89,2034.16,430230.0
1742433900,2034.16,2035.0,2032.14,2032.31,342254.0
1742433960,2032.4,2033.72,2032.22,2033.67,321538.0
1742434020,2033.37,2033.71,2032.2,2032.88,211528.0
1742434080,2032.89,2033.27,2031.0,2033.27,943740.0
1742434140,2033.07,2033.08,2031.8,2031.95,266716.0
1742434200,2031.74,2031.9,2029.41,2030.03,1226716.0
1742434260,2029.88,2029.88,2026.55,2026.9,1867710.0
1742434320,2027.04,2028.56,2026.36,2028.52,1545946.0
1742434380,2028.27,2028.27,2024.41,2027.13,1853330.0
1742434440,2027.27,2027.69,2026.01,2026.11,568590.0
1742434500,2026.11,2026.32,2024.64,2025.51,2867756.0
1742434560,2025.51,2026.86,2025.5,2026.85,663872.0
1742434620,2026.85,2026.92,2024.82,2026.49,979108.0
1742434680,2026.44,2026.44,2024.45,2024.89,737612.0
1742434740,2024.89,2025.83,2023.55,2025.41,1631800.0
1742434800,2025.47,2026.59,2025.34,2025.79,602308.0
1742434860,2025.81,2025.81,2023.44,2024.55,801700.0
1742434920,2024.56,2024.62,2022.8,2023.47,3598190.0
1742434980,2023.47,2024.55,2023.13,2023.44,809088.0
1742435040,2023.44,2023.55,2021.4,2022.95,1956254.0
1742435100,2023.02,2025.64,2022.62,2025.07,1084372.0
1742435160,2025.07,2025.63,2024.0,2025.09,570470.0
1742435220,2025.05,2025.25,2022.4,2022.86,1167168.0
1742435280,2022.86,2023.99,2022.37,2023.36,973762.0
1742435340,2023.35,2024.75,2023.23,2024.7,333710.0
1742435400,2024.56,2026.36,2024.55,2025.54,1089790.0
1742435460,2025.54,2026.3,2023.64,2023.64,475360.0
1742435520,2023.46,2025.82,2023.28,2024.8,691844.0
1742435580,2024.75,2025.22,2024.34,2025.04,458958.0
1742435640,2025.03,2026.3,2024.51,2025.45,1167330.0
1742435700,2025.41,2026.18,2025.1,2025.76,1038232.0
1742435760,2025.7,2027.03,2025.52,2026.65,664750.0
1742435820,2026.63,2026.63,2024.46,2024.77,720848.0
1742435880,2024.89,2025.51,2024.72,2025.51,205608.0
1742435940,2025.7,2026.14,2024.83,2026.11,462124.0
1742436000,2025.93,2027.78,2025.7,2026.66,861642.0
1742436060,2026.66,2028.42,2026.23,2028.05,626036.0
1742436120,2027.97,2028.14,2027.01,2027.85,1145322.0
1742436180,2027.85,2028.45,2026.27,2027.7,583566.0
1742436240,2027.74,2029.7,2026.67,2026.68,1853518.0
1742436300,2026.68,2027.49,2025.47,2026.82,779382.0
1742436360,2026.95,2029.06,2026.95,2029.05,678192.0
1742436420,2029.2,2030.99,2028.91,2030.74,1552200.0
1742436480,2030.74,2030.99,2030.0,2030.0,538532.0
1742436540,2030.35,2031.47,2030.24,2030.57,965940.0
1742436600,2030.57,2031.78,2029.58,2030.16,1030264.0
1742436660,2030.21,2030.49,2029.01,2029.7,950510.0
1742436720,2029.7,2030.61,2028.57,2028.57,693208.0
1742436780,2028.47,2028.48,2026.2,2027.07,773678.0
1742436840,2027.07,2028.17,2026.76,2028.11,335534.0
1742436900,2027.94,2027.95,2025.5,2026.2,2145244.0
1742436960,2026.2,2026.2,2024.95,2024.96,426726.0
1742437020,2024.96,2024.96,2022.49,2022.49,1473992.0
1742437080,2022.52,2023.99,2022.52,2023.74,579596.0
1742437140,2023.77,2026.57,2023.77,2026.18,958236.0
1742437200,2026.25,2026.45,2024.93,2025.93,851540.0
1742437260,2025.94,2026.08,2023.98,2023.99,352662.0
1742437320,2023.97,2023.99,2022.55,2022.8,414222.0
1742437380,2022.8,2024.99,2022.3,2024.94,401708.0
1742437440,2025.14,2025.65,2024.6,2025.55,343518.0
1742437500,2025.26,2025.6,2024.75,2025.6,288584.0
1742437560,2025.58,2026.89,2025.53,2025.87,1277198.0
1742437620,2025.9,2027.47,2025.9,2026.52,540454.0
1742437680,2026.48,2026.48,2025.83,2025.85,147672.0
1742437740,2025.85,2026.45,2024.61,2025.19,773358.0
1742437800,2025.26,2025.84,2024.09,2024.75,313882.0
1742437860,2024.76,2025.3,2023.95,2024.6,249120.0
1742437920,2024.61,2025.07,2024.05,2024.3,375952.0
1742437980,2024.3,2025.58,2023.86,2025.38,302962.0
1742438040,2025.19,2027.36,2024.6,2027.34,989656.0
1742438100,2027.34,2028.01,2025.6,2027.89,698410.0
1742438160,2027.85,2028.15,2027.49,2028.11,453194.0
1742438220,2028.09,2029.65,2028.04,2029.02,872240.0
1742438280,2029.02,2029.5,2027.66,2028.04,566912.0
1742438340,2028.04,2028.2,2027.0,2027.52,366672.0
1742438400,2027.54,2027.89,2027.09,2027.72,331468.0
1742438460,2027.54,2028.78,2027.01,2028.5,407566.0
1742438520,2028.64,2029.14,2028.2,2029.05,810976.0
1742438580,2029.13,2031.05,2029.13,2030.42,875934.0
1742438640,2030.46,2030.55,2029.74,2029.91,400680.0
1742438700,2029.92,2030.27,2029.34,2029.87,348660.0
1742438760,2029.87,2032.06,2029.81,2031.5,1246632.0
1742438820,2031.49,2033.05,2031.11,2031.11,4438488.0
1742438880,2031.11,2031.11,2029.0,2029.02,657082.0
1742438940,2029.02,2029.81,2028.71,2029.17,396966.0
1742439000,2029.16,2029.74,2028.81,2029.74,292344.0
1742439060,2029.73,2030.34,2029.26,2029.77,340744.0
1742439120,2030.13,2031.36,2030.13,2031.36,417852.0
1742439180,2031.36,2031.74,2031.03,2031.62,545136.0
1742439240,2031.62,2032.06,2031.06,2031.76,614448.0
1742439300,2031.76,2033.18,2031.3,2031.71,628956.0
1742439360,2031.71,2032.3,2031.34,2032.14,467654.0
1742439420,2032.13,2033.0,2032.13,2032.74,283706.0
1742439480,2032.85,2033.12,2031.65,2031.77,639240.0
1742439540,2031.76,2032.62,2031.75,2032.18,231536.0
1742439600,2032.22,2033.84,2032.22,2032.97,543584.0
1742439660,2033.04,2033.12,2031.55,2031.74,669650.0
1742439720,2031.89,2032.23,2031.0,2031.51,584826.0
1742439780,2031.56,2031.56,2030.25,2030.25,419406.0
1742439840,2030.31,2031.01,2029.7,2029.84,450634.0
1742439900,2029.84,2030.15,2029.34,2030.14,244940.0
1742439960,2030.14,2030.33,2029.83,2030.32,153462.0
1742440020,2030.32,2031.37,2029.78,2031.27,411444.0
1742440080,2031.26,2031.81,2030.09,2030.39,563302.0
1742440140,2030.35,2030.55,2029.88,2030.12,198572.0
1742440200,2030.12,2031.78,2029.86,2030.16,1694892.0
1742440260,2030.2,2030.37,2029.01,2029.01,286194.0
1742440320,2029.01,2029.07,2027.68,2027.76,349022.0
1742440380,2027.76,2027.76,2026.64,2027.45,503404.0
1742440440,2027.4,2027.84,2027.13,2027.39,284626.0
1742440500,2027.39,2027.59,2026.5,2026.5,339522.0
1742440560,2026.52,2028.31,2026.5,2028.31,439474.0
1742440620,2028.27,2029.98,2027.86,2029.97,193946.0
1742440680,2029.97,2031.06,2029.96,2030.12,738132.0
1742440740,2030.11,2030.12,2029.06,2029.29,194562.0
1742440800,2029.3,2029.32,2028.71,2028.73,286598.0
1742440860,2028.72,2028.8,2027.8,2027.91,259910.0
1742440920,2027.91,2028.21,2027.42,2027.43,242510.0
1742440980,2027.42,2027.68,2027.0,2027.07,311960.0
1742441040,2027.01,2027.18,2026.76,2026.99,334776.0
1742441100,2026.99,2027.79,2026.57,2027.11,1247580.0
1742441160,2027.11,2027.5,2026.97,2027.14,364334.0
1742441220,2027.14,2028.17,2027.13,2027.34,275562.0
1742441280,2027.34,2027.34,2026.21,2026.22,339102.0
1742441340,2026.22,2026.79,2026.19,2026.22,320258.0
1742441400,2026.22,2026.6,2026.01,2026.59,1252520.0
1742441460,2026.59,2026.59,2025.11,2025.23,349210.0
1742441520,2025.24,2025.37,2024.0,2024.0,1362300.0
1742441580,2024.0,2024.59,2023.28,2024.08,1233294.0
1742441640,2024.09,2025.23,2024.08,2025.23,426460.0
1742441700,2025.22,2025.57,2025.04,2025.47,325770.0
1742441760,2025.48,2025.71,2025.04,2025.71,173374.0
1742441820,2025.71,2026.15,2025.54,2025.54,269102.0
1742441880,2025.54,2027.62,2025.52,2027.43,700932.0
1742441940,2027.42,2027.43,2026.1,2026.64,326266.0
1742442000,2026.64,2027.0,2026.6,2026.98,428848.0
1742442060,2027.04,2028.21,2027.04,2027.91,386488.0
1742442120,2027.91,2028.07,2027.25,2028.07,327672.0
1742442180,2028.19,2028.19,2027.64,2027.99,497290.0
1742442240,2027.95,2028.71,2027.77,2028.49,471592.0
1742442300,2028.49,2028.62,2027.95,2028.12,545192.0
1742442360,2028.06,2028.06,2026.99,2027.09,183516.0
1742442420,2027.09,2027.3,2026.0,2026.01,310418.0
1742442480,2026.02,2026.06,2023.61,2023.7,1218956.0
1742442540,2023.7,2024.65,2023.7,2024.13,286386.0
1742442600,2024.13,2024.13,2020.97,2022.6,2420596.0
1742442660,2022.6,2022.6,2020.39,2021.04,1243842.0
1742442720,2021.02,2021.41,2019.76,2021.4,1011922.0
1742442780,2021.36,2021.41,2019.28,2019.74,3053186.0
1742442840,2019.74,2021.6,2019.69,2020.87,1891294.0
1742442900,2020.87,2021.46,2020.53,2020.72,799180.0
1742442960,2020.74,2021.41,2020.51,2021.3,356904.0
1742443020,2021.3,2022.1,2021.19,2021.57,486714.0
1742443080,2021.57,2022.4,2021.39,2021.86,539868.0
1742443140,2021.87,2021.92,2021.5,2021.86,147620.0
1742443200,2021.86,2022.29,2021.39,2022.29,652846.0
1742443260,2022.28,2022.68,2021.25,2021.51,840512.0
1742443320,2021.45,2022.27,2021.27,2022.27,408826.0
1742443380,2022.3,2023.44,2021.81,2022.9,970902.0
1742443440,2022.8,2024.52,2022.73,2023.76,588130.0
1742443500,2023.76,2023.76,2022.65,2022.65,312064.0
1742443560,2022.7,2022.9,2021.61,2021.88,344764.0
1742443620,2021.88,2022.34,2021.6,2022.29,560296.0
1742443680,2022.28,2022.75,2021.83,2022.75,354798.0
1742443740,2022.75,2023.0,2022.54,2022.99,322322.0
1742443800,2022.99,2023.61,2022.6,2022.7,933278.0
1742443860,2022.65,2022.81,2019.97,2020.43,851204.0
1742443920,2020.43,2021.42,2019.89,2020.25,845248.0
1742443980,2020.28,2020.9,2020.02,2020.89,373560.0
1742444040,2020.83,2023.96,2020.74,2023.86,921868.0
1742444100,2023.91,2024.02,2022.6,2022.61,1059016.0
1742444160,2022.61,2022.61,2020.32,2021.47,1590764.0
1742444220,2021.47,2021.51,2018.52,2019.91,1704252.0
1742444280,2019.86,2020.09,2019.01,2019.27,755304.0
1742444340,2019.27,2020.87,2019.2,2020.87,477850.0
1742444400,2020.86,2022.33,2020.86,2021.17,420154.0
1742444460,2021.19,2021.19,2019.95,2020.68,233494.0
1742444520,2020.67,2022.95,2020.67,2022.45,695622.0
1742444580,2022.45,2022.99,2022.01,2022.99,280916.0
1742444640,2022.99,2023.57,2022.75,2023.57,1272712.0
1742444700,2023.57,2024.07,2023.19,2023.2,843084.0
1742444760,2023.21,2023.88,2023.04,2023.86,211856.0
1742444820,2023.94,2024.65,2023.41,2023.53,489694.0
1742444880,2023.5,2023.85,2023.24,2023.33,182656.0
1742444940,2023.33,2023.41,2023.16,2023.41,155482.0
1742445000,2023.35,2023.95,2023.16,2023.28,472032.0
1742445060,2023.28,2024.51,2023.28,2023.95,637552.0
1742445120,2023.7,2023.7,2021.0,2021.29,459056.0
1742445180,2021.28,2022.34,2020.97,2022.14,638908.0
1742445240,2022.27,2022.36,2021.73,2021.77,148814.0
1742445300,2021.77,2021.79,2019.17,2019.19,1035878.0
1742445360,2019.23,2020.09,2019.0,2019.99,875630.0
1742445420,2019.99,2019.99,2018.04,2018.74,1301124.0
1742445480,2018.74,2019.8,2018.5,2018.65,1035790.0
1742445540,2018.46,2019.98,2018.2,2019.53,757720.0
1742445600,2019.59,2021.6,2019.41,2020.92,693488.0
1742445660,2020.91,2020.95,2018.61,2018.61,503826.0
1742445720,2018.57,2018.58,2017.23,2017.69,1185208.0
1742445780,2017.7,2019.0,2017.69,2018.79,764236.0
1742445840,2018.8,2019.64,2018.58,2019.06,503002.0
1742445900,2019.01,2019.99,2017.76,2018.2,795058.0
1742445960,2018.07,2019.03,2017.36,2019.03,690458.0
1742446020,2019.0,2019.27,2018.24,2018.24,431630.0
1742446080,2018.24,2018.55,2017.51,2018.3,441870.0
1742446140,2018.3,2020.22,2018.3,2020.03,561528.0
1742446200,2020.15,2020.83,2019.68,2019.89,2691798.0
1742446260,2019.89,2020.9,2019.41,2020.8,621768.0
1742446320,2020.48,2020.53,2019.84,2020.01,367764.0
1742446380,2019.98,2019.98,2019.1,2019.29,177120.0
1742446440,2019.29,2019.54,2019.17,2019.31,149162.0
1742446500,2019.3,2020.17,2019.3,2020.01,298598.0
1742446560,2020.01,2020.43,2019.73,2020.3,910184.0
1742446620,2020.3,2021.25,2020.29,2020.51,636278.0
1742446680,2020.51,2020.82,2020.23,2020.24,275156.0
1742446740,2020.25,2020.38,2020.11,2020.32,353524.0
1742446800,2020.32,2020.99,2020.32,2020.4,459622.0
1742446860,2020.4,2020.4,2018.34,2019.71,874566.0
1742446920,2019.71,2019.98,2018.8,2018.8,207972.0
1742446980,2018.95,2019.76,2018.25,2019.76,391804.0
1742447040,2019.75,2020.04,2019.58,2019.59,311886.0
1742447100,2019.59,2019.64,2018.43,2018.43,251592.0
1742447160,2018.43,2018.43,2017.76,2017.96,313876.0
1742447220,2017.95,2018.41,2017.69,2018.26,224664.0
1742447280,2018.26,2019.39,2018.2,2019.38,271110.0
1742447340,2019.38,2019.54,2019.06,2019.54,355096.0
1742447400,2019.51,2019.8,2019.09,2019.32,254588.0
1742447460,2019.33,2019.43,2018.89,2019.09,236606.0
1742447520,2019.12,2020.11,2018.96,2019.82,646442.0
1742447580,2019.81,2020.96,2019.81,2020.64,1038436.0
1742447640,2020.65,2020.65,2020.02,2020.62,163004.0
1742447700,2020.62,2020.62,2019.39,2019.55,336502.0
1742447760,2019.56,2019.62,2019.11,2019.31,286082.0
1742447820,2019.32,2019.48,2016.56,2017.24,1024530.0
1742447880,2017.2,2017.2,2015.55,2015.55,1395354.0
1742447940,2015.62,2016.29,2015.37,2016.28,741924.0
1742448000,2016.27,2016.37,2016.1,2016.13,454290.0
1742448060,2016.26,2016.97,2016.01,2016.66,1396300.0
1742448120,2016.66,2016.7,2014.11,2014.11,1893772.0
1742448180,2014.11,2014.88,2013.06,2013.34,2416884.0
1742448240,2013.34,2014.84,2013.33,2014.25,1220606.0
1742448300,2014.23,2014.28,2012.66,2012.66,842536.0
1742448360,2012.29,2013.36,2012.29,2012.51,1219178.0
1742448420,2012.51,2012.95,2011.3,2011.55,1056216.0
1742448480,2011.67,2011.87,2011.24,2011.61,951910.0
1742448540,2011.67,2012.41,2011.65,2012.0,805828.0
1742448600,2012.01,2013.45,2011.3,2013.44,814778.0
1742448660,2013.44,2014.5,2013.22,2014.49,1364282.0
1742448720,2014.49,2015.01,2014.3,2014.55,857650.0
1742448780,2014.56,2014.57,2013.05,2013.53,2908298.0
1742448840,2013.63,2014.71,2013.63,2014.71,1013112.0
1742448900,2014.7,2015.32,2014.39,2014.39,1096218.0
1742448960,2014.48,2015.37,2014.4,2014.94,2921572.0
1742449020,2014.94,2015.6,2014.81,2015.2,631886.0
1742449080,2015.2,2015.2,2014.54,2014.56,393404.0
1742449140,2014.56,2015.86,2014.35,2015.86,349854.0
1742449200,2015.83,2016.11,2015.71,2015.85,448312.0
1742449260,2015.82,2016.05,2015.0,2015.0,614332.0
1742449320,2015.0,2015.25,2014.57,2014.82,291390.0
1742449380,2014.86,2015.63,2014.86,2015.59,250566.0
1742449440,2015.6,2015.6,2014.71,2014.75,266740.0
1742449500,2014.68,2014.74,2013.99,2014.25,354534.0
1742449560,2014.23,2014.24,2012.38,2013.07,532494.0
1742449620,2013.07,2013.48,2011.66,2013.48,841624.0
1742449680,2013.48,2014.44,2013.11,2013.61,1168370.0
1742449740,2013.64,2014.76,2013.63,2014.22,839940.0
1742449800,2014.26,2015.97,2014.23,2015.97,1775222.0
1742449860,2015.97,2016.71,2015.78,2016.18,1125894.0
1742449920,2016.02,2016.12,2015.4,2015.93,698660.0
1742449980,2015.98,2016.43,2014.69,2014.71,1355170.0
1742450040,2014.71,2016.14,2014.65,2015.8,327600.0
1742450100,2015.79,2016.39,2015.59,2016.39,610684.0
1742450160,2016.39,2016.8,2016.39,2016.62,552054.0
1742450220,2016.62,2017.39,2016.4,2017.35,742052.0
1742450280,2017.36,2017.36,2016.86,2017.07,441776.0
1742450340,2017.07,2017.2,2016.66,2016.66,438270.0
1742450400,2016.17,2016.55,2015.16,2015.31,911870.0
1742450460,2015.31,2016.15,2014.87,2015.3,1205902.0
1742450520,2015.3,2016.9,2015.3,2016.71,590360.0
1742450580,2016.7,2017.3,2016.52,2017.2,396856.0
1742450640,2017.26,2017.26,2015.92,2015.92,417554.0
1742450700,2015.89,2017.31,2015.74,2017.25,582622.0
1742450760,2017.25,2017.62,2017.24,2017.61,677620.0
1742450820,2017.61,2018.0,2017.02,2017.2,1215064.0
1742450880,2017.21,2017.62,2017.16,2017.16,315894.0
1742450940,2017.16,2017.36,2016.72,2016.88,1200356.0
1742451000,2016.88,2017.27,2016.55,2016.71,773098.0
1742451060,2016.7,2016.71,2015.93,2016.24,623938.0
1742451120,2016.35,2017.45,2016.35,2017.45,732914.0
1742451180,2017.44,2018.72,2017.23,2018.72,1313172.0
1742451240,2018.71,2018.87,2018.01,2018.09,1313226.0
1742451300,2018.09,2018.25,2017.64,2018.11,752596.0
1742451360,2018.11,2019.17,2017.73,2017.74,1046454.0
1742451420,2017.74,2017.89,2017.3,2017.36,440124.0
1742451480,2017.38,2018.0,2017.15,2017.45,376304.0
1742451540,2017.45,2017.45,2016.62,2017.16,340358.0
1742451600,2017.11,2017.22,2016.44,2017.12,361646.0
1742451660,2017.11,2019.0,2017.11,2018.88,752954.0
1742451720,2018.88,2021.16,2018.88,2020.08,1619050.0
1742451780,2020.04,2020.79,2019.9,2020.27,1397020.0
1742451840,2020.27,2020.27,2019.25,2019.25,408380.0
1742451900,2019.25,2019.27,2017.5,2017.5,1260172.0
1742451960,2017.41,2017.42,2016.66,2017.03,959710.0
1742452020,2017.14,2017.21,2016.43,2016.86,469700.0
1742452080,2016.85,2017.24,2015.58,2015.65,601112.0
1742452140,2015.65,2015.66,2014.76,2014.79,516406.0
1742452200,2014.79,2014.79,2013.61,2013.69,982406.0
1742452260,2013.67,2015.09,2013.67,2014.89,500870.0
1742452320,2014.9,2015.8,2014.89,2015.12,454574.0
1742452380,2015.12,2015.12,2013.66,2013.94,414808.0
1742452440,2013.95,2013.97,2012.21,2012.25,1551582.0
1742452500,2012.25,2013.13,2011.61,2012.74,1393888.0
1742452560,2012.73,2013.23,2012.09,2012.4,513038.0
1742452620,2012.4,2013.23,2012.4,2012.41,548780.0
1742452680,2012.43,2012.49,2011.02,2011.09,667026.0
1742452740,2011.09,2011.48,2009.82,2010.47,2967386.0
1742452800,2009.92,2010.01,2007.88,2008.91,3542848.0
1742452860,2008.91,2009.71,2008.53,2009.62,690622.0
1742452920,2009.72,2009.81,2006.3,2006.34,1933036.0
1742452980,2006.48,2007.99,2006.48,2007.36,883836.0
1742453040,2007.36,2009.89,2007.21,2009.63,2509028.0
1742453100,2009.68,2010.12,2008.53,2008.6,1158902.0
1742453160,2009.26,2011.41,2009.26,2010.96,951106.0
1742453220,2010.95,2011.19,2010.0,2010.43,370272.0
1742453280,2010.54,2011.0,2010.02,2010.53,825664.0
1742453340,2010.65,2010.89,2010.05,2010.89,703540.0
1742453400,2010.91,2012.27,2010.91,2012.11,420774.0
1742453460,2012.11,2012.3,2011.05,2011.16,387464.0
1742453520,2011.2,2011.86,2010.88,2011.03,643524.0
1742453580,2011.08,2012.52,2010.46,2012.51,1019550.0
1742453640,2012.45,2013.67,2012.09,2013.15,923312.0
1742453700,2013.23,2013.23,2012.05,2012.86,568906.0
1742453760,2012.86,2012.86,2011.78,2012.78,229864.0
1742453820,2012.78,2013.49,2012.42,2012.99,357464.0
1742453880,2012.99,2013.6,2012.31,2012.31,443358.0
1742453940,2012.09,2012.74,2011.56,2011.61,470042.0
1742454000,2011.84,2012.65,2010.8,2012.53,661170.0
1742454060,2012.54,2013.1,2011.95,2012.0,808332.0
1742454120,2011.99,2013.55,2011.68,2013.03,1016984.0
1742454180,2012.51,2012.51,2010.81,2011.01,774640.0
1742454240,2011.0,2011.21,2009.82,2009.9,456370.0
1742454300,2009.89,2009.9,2008.84,2009.05,507706.0
1742454360,2009.06,2009.97,2008.61,2009.49,583758.0
1742454420,2009.52,2011.17,2009.12,2011.09,553616.0
1742454480,2010.9,2011.31,2010.85,2011.02,384192.0
1742454540,2010.91,2012.0,2010.34,2011.99,507338.0
1742454600,2011.99,2012.99,2011.92,2012.81,619754.0
1742454660,2012.88,2013.64,2012.61,2013.11,666622.0
1742454720,2013.12,2013.81,2012.95,2013.75,1085448.0
1742454780,2013.68,2014.01,2013.42,2013.42,573038.0
1742454840,2013.43,2014.82,2013.42,2014.41,996794.0
1742454900,2014.52,2014.86,2013.51,2013.89,848702.0
1742454960,2013.89,2013.99,2013.04,2013.5,586168.0
1742455020,2013.51,2014.07,2012.29,2013.63,643802.0
1742455080,2013.63,2014.25,2012.36,2012.53,418424.0
1742455140,2012.53,2012.53,2010.82,2011.01,506634.0
1742455200,2011.01,2011.02,2009.44,2010.46,1705594.0
1742455260,2010.41,2010.58,2009.3,2010.1,563754.0
1742455320,2010.1,2010.64,2009.65,2009.65,693078.0
1742455380,2009.68,2009.81,2008.28,2008.86,962740.0
1742455440,2008.84,2008.98,2008.67,2008.78,602268.0
1742455500,2008.78,2008.78,2007.16,2007.22,1225870.0
1742455560,2007.22,2008.42,2007.21,2007.74,585298.0
1742455620,2007.74,2008.06,2007.43,2008.04,561632.0
1742455680,2008.04,2008.78,2008.04,2008.78,386212.0
1742455740,2008.78,2008.78,2007.69,2007.96,459540.0
1742455800,2007.99,2007.99,2003.86,2005.41,5863958.0
1742455860,2005.41,2007.64,2004.74,2007.49,1710904.0
1742455920,2007.49,2008.2,2007.49,2007.54,929310.0
1742455980,2007.53,2008.12,2007.42,2007.88,466166.0
1742456040,2007.88,2008.78,2007.72,2008.32,791068.0
1742456100,2008.32,2008.33,2006.21,2006.64,1373786.0
1742456160,2006.46,2006.67,2005.57,2006.41,939426.0
1742456220,2006.51,2006.7,2004.74,2005.48,789044.0
1742456280,2005.48,2006.45,2005.32,2006.28,352578.0
1742456340,2006.22,2007.18,2005.55,2007.17,982058.0
1742456400,2007.17,2007.21,2006.59,2007.09,338184.0
1742456460,2007.09,2008.19,2007.09,2007.16,482646.0
1742456520,2007.17,2008.0,2006.5,2008.0,1097978.0
1742456580,2007.99,2008.0,2007.39,2007.98,545836.0
1742456640,2007.75,2008.0,2007.38,2007.99,370838.0
1742456700,2007.99,2009.47,2007.5,2007.52,708262.0
1742456760,2007.47,2008.59,2007.21,2008.59,359308.0
1742456820,2008.64,2009.76,2008.27,2009.38,1047766.0
1742456880,2009.33,2009.88,2008.96,2008.96,681022.0
1742456940,2008.83,2009.45,2008.82,2009.21,199860.0
1742457000,2008.96,2008.96,2008.0,2008.2,930026.0
1742457060,2008.24,2008.86,2008.2,2008.73,271334.0
1742457120,2008.71,2009.77,2008.58,2009.76,309822.0
1742457180,2009.77,2009.85,2009.12,2009.28,303468.0
1742457240,2009.28,2009.29,2007.39,2007.57,616276.0
1742457300,2007.57,2007.57,2005.61,2005.77,1243438.0
1742457360,2005.81,2006.3,2005.51,2006.19,457688.0
1742457420,2006.19,2009.76,2005.6,2009.19,960856.0
1742457480,2009.57,2010.22,2007.48,2007.82,6503538.0
1742457540,2007.83,2007.83,2006.0,2006.47,1349026.0
1742457600,2006.47,2008.39,2006.37,2008.33,1095082.0
1742457660,2008.34,2009.89,2006.87,2009.32,2211198.0
1742457720,2009.33,2009.33,2007.86,2008.22,3483938.0
1742457780,2008.21,2008.55,2007.02,2007.09,401396.0
1742457840,2007.01,2007.56,2006.54,2007.56,568116.0
1742457900,2007.56,2007.95,2005.06,2005.36,1238118.0
1742457960,2005.38,2005.57,2004.32,2004.5,766298.0
1742458020,2004.51,2004.51,2002.8,2002.85,2693720.0
1742458080,2002.85,2004.39,2002.46,2003.92,1468442.0
1742458140,2003.84,2004.62,2002.72,2003.08,1007334.0
1742458200,2003.1,2003.99,2002.06,2003.61,1680978.0
1742458260,2003.68,2004.09,2002.86,2002.96,566208.0
1742458320,2002.94,2003.34,2002.05,2003.2,926542.0
1742458380,2003.18,2004.39,2003.18,2004.3,471326.0
1742458440,2004.31,2005.74,2004.31,2005.1,1132352.0
1742458500,2005.1,2006.36,2003.8,2005.57,623250.0
1742458560,2005.56,2005.57,2004.39,2005.0,460434.0
1742458620,2005.25,2006.8,2005.1,2006.3,632782.0
1742458680,2006.31,2007.3,2006.31,2007.3,356246.0
1742458740,2007.27,2008.49,2007.27,2008.49,914314.0
1742458800,2008.47,2008.99,2008.44,2008.83,646034.0
1742458860,2008.85,2009.55,2008.52,2009.38,738810.0
1742458920,2009.37,2011.68,2009.31,2011.36,1226214.0
1742458980,2011.39,2011.39,2009.77,2009.77,1438298.0
1742459040,2009.78,2010.1,2009.2,2009.41,622550.0
1742459100,2009.4,2010.22,2009.37,2009.66,744508.0
1742459160,2009.67,2011.2,2009.66,2010.99,1809078.0
1742459220,2010.87,2011.58,2010.87,2011.54,528992.0
1742459280,2011.5,2012.13,2010.67,2010.93,1849838.0
1742459340,2010.94,2011.74,2010.94,2011.17,283364.0
1742459400,2011.23,2011.3,2009.79,2009.99,575802.0
1742459460,2009.99,2010.4,2009.72,2009.93,302210.0
1742459520,2010.38,2010.86,2009.95,2010.47,593782.0
1742459580,2010.47,2012.0,2009.66,2011.97,318042.0
1742459640,2011.67,2012.89,2011.65,2012.76,889488.0
1742459700,2012.77,2013.67,2012.11,2012.81,1695764.0
1742459760,2012.81,2014.75,2012.61,2014.45,1877630.0
1742459820,2014.44,2015.38,2014.3,2015.23,2830916.0
1742459880,2015.18,2015.56,2014.51,2014.89,1031398.0
1742459940,2014.88,2015.08,2014.12,2014.84,1070148.0
1742460000,2014.81,2014.81,2012.6,2012.6,1097672.0
1742460060,2012.73,2013.78,2012.4,2013.51,1521832.0
1742460120,2013.51,2014.39,2013.46,2014.13,613252.0
1742460180,2014.07,2014.07,2013.12,2013.14,719782.0
1742460240,2013.12,2013.74,2013.12,2013.38,608126.0
1742460300,2013.32,2013.32,2012.68,2012.92,1467670.0
1742460360,2012.93,2015.22,2012.92,2014.95,1938470.0
1742460420,2014.95,2016.14,2013.44,2015.67,1755726.0
1742460480,2015.66,2016.22,2015.06,2016.16,940918.0
1742460540,2016.24,2016.76,2016.0,2016.5,1359442.0
1742460600,2016.46,2016.53,2014.45,2015.27,1064568.0
1742460660,2015.27,2017.15,2015.27,2017.01,1381586.0
1742460720,2017.17,2017.52,2015.2,2015.23,2012768.0
1742460780,2015.25,2016.3,2015.24,2016.01,990918.0
1742460840,2016.04,2018.2,2016.04,2018.2,2797920.0
1742460900,2018.17,2019.38,2017.79,2019.31,2941994.0
1742460960,2019.3,2020.37,2019.01,2020.18,3629784.0
1742461020,2020.18,2020.39,2018.97,2019.84,1392410.0
1742461080,2019.84,2020.1,2018.9,2019.07,911328.0
1742461140,2019.07,2019.3,2018.2,2018.2,872164.0
1742461200,2018.17,2018.17,2016.88,2017.68,1821480.0
1742461260,2017.84,2017.84,2015.62,2015.62,1456518.0
1742461320,2015.61,2016.24,2014.95,2015.05,1617932.0
1742461380,2015.05,2015.22,2014.18,2014.39,1000348.0
1742461440,2014.39,2014.46,2013.99,2014.41,1642756.0
1742461500,2014.41,2015.55,2014.24,2014.27,1082998.0
1742461560,2014.25,2016.43,2014.11,2016.22,486884.0
1742461620,2016.22,2016.22,2014.95,2014.96,572648.0
1742461680,2014.96,2015.55,2014.95,2014.95,575332.0
1742461740,2014.95,2014.96,2013.01,2013.11,1335588.0
1742461800,2013.12,2013.16,2012.62,2012.85,429322.0
1742461860,2012.84,2012.92,2012.61,2012.76,494138.0
1742461920,2012.66,2012.82,2012.23,2012.32,589406.0
1742461980,2012.32,2013.09,2012.22,2012.85,691818.0
1742462040,2012.87,2012.87,2012.27,2012.28,499748.0
1742462100,2012.27,2012.39,2010.2,2010.37,1629946.0
1742462160,2010.45,2010.58,2009.14,2009.41,1840878.0
1742462220,2009.46,2009.89,2008.38,2009.2,1070148.0
1742462280,2009.19,2010.05,2008.76,2008.9,864742.0
1742462340,2008.91,2010.79,2008.9,2010.78,628080.0
1742462400,2010.78,2011.93,2010.78,2010.93,1326530.0
1742462460,2010.86,2010.99,2008.91,2009.96,566938.0
1742462520,2009.96,2010.58,2009.84,2010.42,257322.0
1742462580,2010.42,2010.81,2009.79,2010.8,877786.0
1742462640,2010.81,2010.81,2009.51,2009.81,555216.0
1742462700,2009.79,2010.0,2007.65,2007.71,1112968.0
1742462760,2007.71,2009.33,2007.54,2009.23,707910.0
1742462820,2009.23,2009.25,2008.17,2008.19,364926.0
1742462880,2008.18,2008.19,2006.35,2006.57,710898.0
1742462940,2006.53,2006.77,2006.0,2006.02,817862.0
1742463000,2006.01,2006.91,2006.01,2006.62,1301808.0
1742463060,2006.61,2006.62,2005.01,2006.28,1494630.0
1742463120,2006.3,2007.64,2005.85,2006.62,558356.0
1742463180,2006.41,2008.11,2006.25,2008.07,1565764.0
1742463240,2008.08,2008.08,2006.0,2006.89,790042.0
1742463300,2006.95,2007.6,2006.01,2007.01,598134.0
1742463360,2007.01,2007.18,2005.5,2005.77,948406.0
1742463420,2005.79,2007.59,2005.76,2007.01,1042418.0
1742463480,2007.01,2009.33,2007.01,2009.16,510162.0
1742463540,2009.07,2009.07,2008.15,2008.53,550478.0
1742463600,2008.47,2008.48,2007.21,2008.29,545208.0
1742463660,2008.34,2008.35,2007.09,2007.22,292268.0
1742463720,2007.32,2007.99,2006.84,2007.99,300160.0
1742463780,2008.04,2009.02,2007.98,2008.92,595936.0
1742463840,2008.92,2009.48,2008.7,2009.05,599408.0
1742463900,2009.05,2009.1,2008.26,2008.47,943216.0
1742463960,2008.51,2010.57,2008.47,2010.06,529850.0
1742464020,2010.06,2010.07,2008.76,2008.81,519684.0
1742464080,2008.82,2008.98,2006.85,2008.39,1209130.0
1742464140,2008.39,2009.59,2008.16,2008.92,415748.0
1742464200,2009.04,2009.15,2008.01,2008.01,290148.0
1742464260,2008.01,2008.45,2007.85,2008.16,225524.0
1742464320,2008.2,2008.27,2006.88,2006.96,442574.0
1742464380,2006.94,2006.94,2004.61,2004.62,1607658.0
1742464440,2004.62,2004.9,2004.21,2004.22,1163428.0
1742464500,2004.22,2004.57,2003.21,2003.21,2198698.0
1742464560,2003.22,2003.89,2002.81,2003.7,1894042.0
1742464620,2004.28,2004.33,2002.21,2002.21,818226.0
1742464680,2002.02,2004.12,2002.01,2004.11,1799220.0
1742464740,2004.11,2005.21,2004.01,2004.64,992180.0
1742464800,2004.64,2004.71,2002.76,2004.71,1200594.0
1742464860,2004.7,2004.87,2003.88,2004.01,629534.0
1742464920,2004.0,2005.03,2003.85,2004.86,657054.0
1742464980,2004.84,2004.84,2002.05,2003.3,2187934.0
1742465040,2003.3,2003.74,2001.63,2001.67,3810310.0
1742465100,2001.66,2003.59,2000.81,2001.45,2589144.0
1742465160,2001.15,2002.13,2000.81,2000.97,1965536.0
1742465220,2001.01,2002.49,2000.51,2001.63,1512508.0
1742465280,2001.77,2001.93,2000.41,2000.42,1000454.0
1742465340,2000.42,2001.38,1996.99,1999.59,12057686.0
1742465400,1999.59,1999.59,1991.39,1994.0,11362510.0
1742465460,1993.85,1994.53,1992.42,1994.37,6099602.0
1742465520,1994.38,1994.38,1987.8,1992.79,5634008.0
1742465580,1992.77,1992.77,1987.49,1989.01,9584054.0
1742465640,1988.76,1991.34,1988.67,1988.86,4813750.0
1742465700,1989.06,1990.02,1983.08,1983.08,8038792.0
1742465760,1982.21,1983.72,1981.22,1981.27,9592318.0
1742465820,1980.96,1981.85,1976.24,1977.94,21827510.0
1742465880,1978.06,1979.35,1976.14,1978.8,5697678.0
1742465940,1978.59,1979.81,1975.1,1977.88,6484766.0
1742466000,1977.83,1979.29,1972.69,1973.01,8357746.0
1742466060,1972.92,1976.01,1971.33,1974.75,9771272.0
1742466120,1975.06,1978.7,1974.97,1976.51,4801084.0
1742466180,1976.63,1977.56,1974.11,1977.24,4243128.0
1742466240,1977.24,1980.39,1975.7,1978.95,7154222.0
1742466300,1978.99,1978.99,1975.69,1976.01,3561822.0
1742466360,1975.75,1980.66,1975.35,1979.92,3790960.0
1742466420,1979.98,1980.45,1978.07,1978.41,2645896.0
1742466480,1978.36,1979.59,1977.19,1978.68,2123432.0
1742466540,1978.27,1979.75,1976.71,1979.5,1840380.0
1742466600,1979.49,1981.11,1976.58,1977.93,3377044.0
1742466660,1977.97,1978.84,1977.24,1978.67,1237072.0
1742466720,1978.05,1981.61,1977.75,1981.0,3107046.0
1742466780,1980.96,1983.72,1980.94,1982.07,3876258.0
1742466840,1982.05,1984.2,1981.51,1983.22,2842924.0
1742466900,1983.7,1983.7,1978.84,1978.84,3144710.0
1742466960,1979.06,1980.24,1978.42,1979.95,2576562.0
1742467020,1980.13,1984.14,1979.52,1981.22,3219438.0
1742467080,1981.54,1983.57,1980.72,1983.57,3126004.0
1742467140,1983.64,1983.97,1981.54,1982.58,7392564.0
1742467200,1982.64,1983.51,1980.77,1980.78,2246534.0
1742467260,1980.97,1984.7,1980.94,1984.7,2892014.0
1742467320,1984.57,1984.72,1983.97,1984.0,2134814.0
1742467380,1984.08,1984.08,1982.16,1983.51,4963044.0
1742467440,1983.58,1984.33,1982.82,1984.0,1254762.0
1742467500,1983.94,1985.93,1983.94,1985.9,1706486.0
1742467560,1985.9,1985.9,1984.07,1984.42,3101442.0
1742467620,1984.44,1987.35,1984.21,1986.85,2016632.0
1742467680,1986.86,1987.0,1985.68,1985.91,1894908.0
1742467740,1985.97,1986.47,1984.7,1985.75,1648432.0
1742467800,1985.83,1985.83,1983.8,1984.05,1047430.0
1742467860,1984.07,1984.92,1983.91,1984.74,657860.0
1742467920,1984.54,1984.64,1982.82,1983.38,1136650.0
1742467980,1983.36,1984.59,1983.2,1984.09,898522.0
1742468040,1984.09,1985.24,1983.41,1985.14,1066664.0
1742468100,1985.11,1985.22,1983.84,1984.11,1234438.0
1742468160,1984.11,1984.42,1983.71,1983.99,610892.0
1742468220,1983.99,1983.99,1981.83,1981.84,1071946.0
1742468280,1981.91,1982.98,1981.91,1982.47,670858.0
1742468340,1982.46,1982.46,1981.65,1981.71,844122.0
1742468400,1981.73,1983.28,1981.7,1982.95,986336.0
1742468460,1982.91,1984.41,1982.7,1984.3,1177738.0
1742468520,1984.32,1985.24,1984.07,1984.07,1438338.0
1742468580,1983.97,1984.07,1981.5,1983.03,959438.0
1742468640,1983.03,1983.76,1982.51,1983.63,799822.0
1742468700,1983.64,1984.41,1982.7,1983.45,2463056.0
1742468760,1983.45,1985.05,1983.45,1984.09,644946.0
1742468820,1984.08,1984.09,1982.11,1982.96,474512.0
1742468880,1982.87,1983.25,1981.82,1983.25,379348.0
1742468940,1983.43,1985.24,1983.42,1984.7,882298.0
1742469000,1984.7,1984.7,1983.01,1983.41,452808.0
1742469060,1983.18,1985.06,1982.55,1984.53,423686.0
1742469120,1984.66,1985.48,1984.4,1985.41,1889430.0
1742469180,1985.36,1985.36,1983.39,1984.25,531088.0
1742469240,1984.37,1986.24,1984.26,1986.13,526928.0
1742469300,1986.11,1987.47,1985.3,1987.45,1043272.0
1742469360,1987.43,1988.78,1987.38,1988.71,1607628.0
1742469420,1988.72,1989.29,1988.39,1988.8,1893612.0
1742469480,1988.78,1990.35,1988.35,1989.76,1981684.0
1742469540,1989.77,1990.48,1987.85,1989.23,1803390.0
1742469600,1989.23,1989.23,1988.15,1989.05,1037768.0
1742469660,1989.22,1990.35,1987.45,1988.11,2597758.0
1742469720,1988.11,1988.12,1987.23,1987.33,996496.0
1742469780,1987.36,1987.49,1986.37,1987.11,4493020.0
1742469840,1987.11,1988.52,1987.11,1988.24,1215002.0
1742469900,1988.24,1988.99,1988.22,1988.68,545098.0
1742469960,1988.68,1988.68,1987.08,1987.84,898916.0
1742470020,1987.89,1990.07,1987.79,1989.03,720194.0
1742470080,1988.96,1989.48,1988.81,1989.11,421488.0
1742470140,1989.13,1990.35,1989.13,1990.29,656624.0
1742470200,1990.34,1993.21,1989.43,1990.7,2616518.0
1742470260,1990.7,1991.34,1989.63,1989.63,774764.0
1742470320,1989.63,1989.85,1988.15,1989.36,1099902.0
1742470380,1989.41,1991.53,1989.41,1991.2,1297390.0
1742470440,1991.2,1992.28,1989.91,1992.07,1534492.0
1742470500,1992.03,1992.41,1990.93,1991.4,925558.0
1742470560,1991.4,1991.62,1990.29,1990.51,690738.0
1742470620,1990.51,1992.81,1990.51,1992.37,945158.0
1742470680,1992.37,1992.94,1991.97,1992.57,1822894.0
1742470740,1992.57,1992.57,1991.09,1991.74,652380.0
1742470800,1991.74,1992.0,1990.8,1990.85,882368.0
1742470860,1990.86,1992.82,1990.8,1992.7,441912.0
1742470920,1992.71,1992.71,1991.44,1992.01,1112456.0
1742470980,1992.01,1992.92,1991.33,1991.36,1059184.0
1742471040,1991.37,1992.05,1991.3,1991.89,482844.0
1742471100,1991.89,1991.89,1990.41,1990.86,2121044.0
1742471160,1990.98,1991.34,1990.56,1990.9,975504.0
1742471220,1990.9,1990.9,1990.08,1990.08,1145854.0
1742471280,1990.16,1991.31,1990.07,1991.25,922744.0
1742471340,1991.24,1991.49,1989.84,1990.69,1601832.0
1742471400,1990.7,1991.3,1988.71,1989.19,838150.0
1742471460,1989.2,1989.44,1987.8,1989.04,1169296.0
1742471520,1989.05,1989.05,1987.06,1987.18,812488.0
1742471580,1987.15,1989.5,1987.15,1989.49,1144180.0
1742471640,1989.48,1989.79,1989.01,1989.55,1078178.0
1742471700,1989.42,1990.3,1988.25,1989.2,1054734.0
1742471760,1989.2,1990.36,1989.19,1989.97,512182.0
1742471820,1989.97,1990.6,1989.62,1989.62,723966.0
1742471880,1989.62,1989.8,1988.07,1988.07,405308.0
1742471940,1988.07,1988.51,1987.0,1988.4,2722100.0
1742472000,1988.4,1988.61,1986.61,1986.97,1135116.0
1742472060,1986.88,1988.42,1986.87,1987.64,604202.0
1742472120,1987.64,1988.9,1986.57,1988.37,1106498.0
1742472180,1988.32,1988.69,1986.18,1986.18,902180.0
1742472240,1986.18,1986.53,1985.82,1985.93,1385256.0
1742472300,1986.04,1987.74,1985.68,1987.2,1206128.0
1742472360,1987.17,1987.33,1985.29,1985.34,758734.0
1742472420,1985.35,1985.68,1984.26,1984.99,2175354.0
1742472480,1984.95,1986.3,1984.94,1986.16,387560.0
1742472540,1986.16,1986.55,1985.8,1986.09,365762.0
1742472600,1986.09,1987.88,1985.51,1987.44,792012.0
1742472660,1987.39,1987.75,1986.04,1986.34,851276.0
1742472720,1986.41,1988.36,1986.41,1987.88,1281154.0
1742472780,1987.88,1989.78,1987.88,1989.78,1291606.0
1742472840,1989.67,1990.6,1989.22,1990.44,2376646.0
1742472900,1990.45,1990.78,1989.59,1990.51,548048.0
1742472960,1990.51,1991.57,1990.17,1990.68,578036.0
1742473020,1990.75,1992.02,1990.05,1992.02,783160.0
1742473080,1992.01,1994.43,1991.64,1993.99,2865490.0
1742473140,1993.99,1994.52,1993.76,1993.76,1620444.0
1742473200,1993.8,1995.86,1993.8,1994.33,2697950.0
1742473260,1994.22,1994.74,1993.22,1993.3,1280326.0
1742473320,1993.32,1994.06,1992.48,1994.05,2206348.0
1742473380,1994.04,1994.38,1993.39,1993.39,1042162.0
1742473440,1993.38,1993.94,1992.01,1992.07,950142.0
1742473500,1992.01,1992.7,1991.34,1991.69,549206.0
1742473560,1991.69,1992.73,1991.48,1991.66,710680.0
1742473620,1991.66,1991.93,1990.62,1991.28,1366122.0
1742473680,1991.28,1991.51,1989.87,1989.87,856540.0
1742473740,1990.01,1990.38,1989.39,1989.51,960550.0
1742473800,1989.55,1990.82,1989.23,1989.24,1342656.0
1742473860,1989.55,1991.98,1989.55,1991.96,556198.0
1742473920,1992.14,1992.43,1991.43,1992.2,445558.0
1742473980,1992.25,1992.74,1992.0,1992.6,1004640.0
1742474040,1992.62,1992.96,1991.5,1991.8,1011576.0
1742474100,1991.79,1991.8,1990.41,1990.49,429806.0
1742474160,1990.49,1991.51,1990.01,1991.43,396558.0
1742474220,1991.43,1993.17,1991.43,1992.0,434330.0
1742474280,1992.02,1992.02,1990.32,1990.76,355216.0
1742474340,1990.72,1991.63,1990.01,1991.63,684574.0
1742474400,1991.62,1992.72,1991.62,1992.5,522806.0
1742474460,1992.42,1993.4,1992.35,1993.39,534384.0
1742474520,1993.45,1993.46,1990.09,1990.09,697986.0
1742474580,1990.03,1990.54,1988.59,1990.53,1284406.0
1742474640,1990.74,1993.03,1990.41,1993.03,1330766.0
1742474700,1993.03,1993.33,1992.22,1992.32,690688.0
1742474760,1992.39,1992.39,1991.14,1991.89,599186.0
1742474820,1991.87,1992.29,1991.27,1991.27,628830.0
1742474880,1991.24,1992.16,1990.52,1991.89,492292.0
1742474940,1991.89,1992.99,1991.84,1992.99,140750.0
1742475000,1992.94,1994.3,1992.47,1994.01,635388.0
1742475060,1994.06,1995.14,1993.95,1994.84,1132968.0
1742475120,1994.84,1994.89,1993.44,1993.7,642008.0
1742475180,1993.7,1996.04,1993.7,1995.97,818958.0
1742475240,1995.98,1996.4,1994.83,1995.34,1156342.0
1742475300,1995.38,1996.54,1995.01,1996.41,1182370.0
1742475360,1996.42,1998.12,1996.4,1997.53,2660210.0
1742475420,1997.53,1997.53,1995.41,1995.64,546574.0
1742475480,1995.64,1996.12,1995.03,1995.92,432118.0
1742475540,1995.95,1996.74,1995.57,1995.57,321234.0
1742475600,1995.57,1995.57,1994.54,1994.89,1018074.0
1742475660,1994.89,1995.4,1993.61,1994.09,1181960.0
1742475720,1994.09,1995.07,1994.03,1994.86,3183516.0
1742475780,1994.92,1994.93,1993.58,1993.82,692872.0
1742475840,1993.82,1994.09,1993.34,1994.0,554508.0
1742475900,1994.01,1994.01,1992.51,1993.0,1233822.0
1742475960,1993.0,1993.0,1991.8,1992.22,2573256.0
1742476020,1992.21,1992.22,1991.1,1992.22,787524.0
1742476080,1992.1,1992.14,1991.0,1991.0,586738.0
1742476140,1991.0,1992.4,1991.0,1991.7,2511140.0
1742476200,1991.76,1991.85,1991.24,1991.45,677264.0
1742476260,1991.48,1992.39,1990.66,1992.38,833326.0
1742476320,1992.39,1993.62,1991.8,1993.45,934414.0
1742476380,1993.45,1993.51,1991.78,1992.3,689040.0
1742476440,1992.3,1992.47,1991.4,1992.37,797714.0
1742476500,1992.36,1992.37,1990.55,1990.58,1700074.0
1742476560,1990.59,1991.89,1990.4,1991.73,686226.0
1742476620,1991.62,1992.33,1991.08,1991.09,405912.0
1742476680,1991.09,1991.44,1990.43,1991.35,245048.0
1742476740,1991.26,1991.64,1990.81,1990.82,236298.0
1742476800,1990.77,1990.77,1988.24,1988.24,1698908.0
1742476860,1988.3,1988.94,1986.06,1987.0,1926054.0
1742476920,1986.96,1987.51,1986.38,1986.43,1476846.0
1742476980,1986.48,1986.52,1985.16,1986.2,1328900.0
1742477040,1986.15,1987.36,1985.15,1987.07,1124380.0
1742477100,1987.0,1988.52,1987.0,1988.14,1061436.0
1742477160,1988.13,1988.14,1986.16,1986.16,661866.0
1742477220,1986.14,1986.21,1985.03,1985.59,2172290.0
1742477280,1985.51,1985.79,1984.39,1985.65,1807688.0
1742477340,1985.65,1985.66,1984.26,1985.12,815758.0
1742477400,1985.18,1986.39,1984.2,1986.28,1543618.0
1742477460,1986.22,1988.26,1983.72,1988.26,2023640.0
1742477520,1988.5,1990.02,1988.04,1988.77,2169564.0
1742477580,1988.77,1992.09,1988.75,1991.66,1707278.0
1742477640,1991.91,1992.01,1989.47,1989.97,1355028.0
1742477700,1989.97,1991.86,1989.07,1989.83,2320118.0
1742477760,1989.74,1991.09,1988.33,1990.46,1175752.0
1742477820,1990.16,1991.39,1987.47,1987.47,957502.0
1742477880,1987.47,1990.98,1987.47,1989.89,1014644.0
1742477940,1989.89,1993.84,1989.89,1993.84,964738.0
1742478000,1993.93,1994.7,1992.84,1994.51,1513094.0
1742478060,1994.49,1994.99,1992.94,1994.99,819090.0
1742478120,1994.95,1996.43,1993.62,1996.1,2672800.0
1742478180,1996.15,1997.96,1994.69,1994.97,4838644.0
1742478240,1994.87,1994.87,1990.07,1991.99,7085464.0
1742478300,1991.99,1995.85,1991.99,1995.64,1253402.0
1742478360,1995.66,1996.88,1994.28,1994.59,1521194.0
1742478420,1994.6,1995.99,1992.8,1992.8,926038.0
1742478480,1992.86,1992.86,1989.97,1990.23,4914984.0
1742478540,1990.01,1991.57,1989.82,1990.93,605056.0
1742478600,1990.67,1990.67,1988.34,1988.86,1729852.0
1742478660,1988.68,1990.18,1980.64,1983.89,15118592.0
1742478720,1983.9,1985.35,1980.59,1983.32,3991842.0
1742478780,1983.28,1984.73,1982.27,1984.47,1811328.0
1742478840,1984.44,1985.11,1982.95,1982.95,1150650.0
1742478900,1983.01,1983.01,1978.13,1979.95,5161834.0
1742478960,1979.79,1981.99,1979.79,1980.57,1514208.0
1742479020,1980.71,1982.3,1980.52,1982.23,1252902.0
1742479080,1982.14,1983.7,1982.12,1983.46,609094.0
1742479140,1983.57,1985.36,1983.07,1985.36,891620.0
1742479200,1985.0,1990.16,1984.38,1989.74,4542230.0
1742479260,1989.59,1990.82,1988.6,1989.36,2285050.0
1742479320,1989.36,1994.59,1989.36,1993.14,7477836.0
1742479380,1993.2,1993.99,1992.03,1992.55,4292534.0
1742479440,1992.79,1993.82,1990.2,1990.2,3478408.0
1742479500,1990.17,1990.73,1987.8,1990.73,2183756.0
1742479560,1990.61,1994.21,1990.47,1993.89,1533976.0
1742479620,1993.89,1994.53,1991.12,1994.01,2946508.0
1742479680,1994.01,1994.41,1992.45,1994.29,1097872.0
1742479740,1994.36,1994.57,1992.72,1993.03,2255288.0
1742479800,1993.05,1993.05,1990.22,1990.59,1131962.0
1742479860,1990.97,1993.01,1990.51,1990.53,651974.0
1742479920,1990.34,1990.95,1989.41,1990.51,1588616.0
1742479980,1990.39,1991.99,1989.4,1991.99,783722.0
1742480040,1991.95,1992.74,1991.36,1992.69,619684.0
1742480100,1992.78,1993.3,1989.56,1991.72,889548.0
1742480160,1991.72,1996.65,1991.72,1996.59,2792818.0
1742480220,1996.59,2003.69,1996.59,2001.46,11816226.0
1742480280,2001.61,2003.09,2000.31,2002.98,2207392.0
1742480340,2002.85,2006.95,2001.65,2006.15,5777128.0
1742480400,2006.08,2006.08,2001.86,2003.01,3094938.0
1742480460,2003.13,2003.74,2002.21,2002.21,3353534.0
1742480520,2002.22,2003.89,2002.21,2002.22,3606956.0
1742480580,2002.22,2004.88,2002.01,2004.52,2497732.0
1742480640,2004.53,2006.55,2004.52,2006.5,2186998.0
1742480700,2006.33,2009.36,2006.33,2008.27,6419216.0
1742480760,2008.27,2008.27,2005.02,2007.43,2110644.0
1742480820,2007.41,2007.8,2005.2,2005.46,1776748.0
1742480880,2005.35,2005.99,2003.64,2004.04,1827690.0
1742480940,2004.12,2005.6,2003.51,2005.59,1631544.0
1742481000,2005.63,2005.78,2000.51,2000.51,2285028.0
1742481060,2000.6,2000.95,1999.51,1999.64,3339830.0
1742481120,1999.68,2002.14,1999.27,2002.0,2357434.0
1742481180,2002.34,2003.59,1999.45,1999.53,2901426.0
1742481240,1999.45,2000.09,1996.41,1997.43,1859916.0
1742481300,1997.43,1999.99,1995.96,1999.61,2751030.0
1742481360,1999.6,2002.46,1998.11,2002.35,950498.0
1742481420,2002.29,2002.57,2000.21,2000.98,958290.0
1742481480,2001.06,2004.39,2000.77,2003.89,1513790.0
1742481540,2003.89,2004.76,2001.2,2001.64,672872.0
1742481600,2001.36,2001.56,1999.57,2000.39,1093782.0
1742481660,2000.39,2001.59,1999.52,2000.76,871502.0
1742481720,2000.77,2003.78,2000.76,2003.07,745982.0
1742481780,2003.07,2003.7,2001.85,2003.29,697432.0
1742481840,2003.27,2004.45,2002.24,2002.51,457672.0
1742481900,2002.46,2003.53,2000.16,2000.16,636040.0
1742481960,2000.17,2001.35,1999.2,2001.2,808040.0
1742482020,2001.2,2003.45,2000.01,2003.45,519284.0
1742482080,2003.59,2004.99,2003.43,2003.9,1534348.0
1742482140,2003.9,2004.24,2001.64,2002.68,848202.0
1742482200,2002.95,2003.89,1999.4,1999.4,2647692.0
1742482260,1999.28,2000.94,1999.17,2000.67,771136.0
1742482320,2000.67,2001.45,1998.6,1999.03,569318.0
1742482380,1998.97,1999.4,1997.41,1998.15,1388634.0
1742482440,1998.54,1999.56,1998.54,1998.8,642784.0
1742482500,1998.78,2000.99,1998.73,2000.36,645632.0
1742482560,2000.36,2000.85,1998.61,2000.78,787504.0
1742482620,2000.77,2002.3,2000.02,2001.65,510048.0
1742482680,2001.64,2001.89,1999.96,2001.64,423748.0
1742482740,2001.6,2002.8,2000.64,2002.68,453426.0
1742482800,2002.67,2002.99,1998.64,1998.71,810716.0
1742482860,1998.31,1998.31,1991.25,1991.94,6172794.0
1742482920,1992.13,1992.44,1985.46,1985.46,6870392.0
1742482980,1984.66,1985.56,1977.37,1985.56,18426422.0
1742483040,1985.16,1986.81,1982.39,1984.9,3557652.0
1742483100,1985.43,1989.13,1982.78,1988.07,3448334.0
1742483160,1988.18,1990.97,1986.69,1990.86,3477966.0
1742483220,1990.94,1991.4,1988.26,1990.28,2302152.0
1742483280,1989.73,1990.72,1989.17,1989.17,1423372.0
1742483340,1989.17,1993.3,1989.07,1993.16,1944342.0
1742483400,1992.77,1994.09,1989.7,1989.77,2122636.0
1742483460,1989.87,1992.36,1988.41,1990.01,1279306.0
1742483520,1990.01,1992.18,1989.16,1991.28,1147712.0
1742483580,1991.31,1991.84,1990.22,1990.24,904646.0
1742483640,1990.64,1991.3,1989.05,1990.16,598712.0
1742483700,1990.01,1990.41,1986.79,1988.37,2810132.0
1742483760,1988.36,1988.65,1985.55,1986.21,1311186.0
1742483820,1986.2,1986.3,1980.39,1980.39,3212742.0
1742483880,1979.95,1983.15,1979.37,1983.0,2875934.0
1742483940,1982.95,1983.57,1980.07,1980.57,1585794.0
1742484000,1980.57,1982.08,1979.76,1982.08,2039322.0
1742484060,1982.08,1982.08,1977.74,1977.75,3942960.0
1742484120,1977.75,1981.27,1977.31,1981.27,2659854.0
1742484180,1981.35,1984.17,1980.98,1984.17,2975900.0
1742484240,1984.17,1985.97,1983.92,1984.96,2192786.0
1742484300,1984.89,1984.96,1983.01,1983.98,1040636.0
1742484360,1983.84,1986.05,1983.73,1986.05,1237084.0
1742484420,1986.13,1987.2,1985.84,1986.42,1139976.0
1742484480,1986.33,1986.61,1982.17,1982.17,868298.0
1742484540,1982.11,1984.11,1980.96,1983.82,1011356.0
1742484600,1983.88,1983.88,1979.39,1979.55,1672818.0
1742484660,1979.55,1979.55,1977.47,1978.0,1952560.0
1742484720,1978.28,1979.68,1976.22,1979.12,4500122.0
1742484780,1979.12,1979.94,1976.81,1977.51,1804866.0
1742484840,1977.51,1978.01,1974.01,1976.05,5436610.0
1742484900,1976.12,1976.16,1971.11,1973.79,5658508.0
1742484960,1973.25,1973.56,1964.97,1968.37,14574208.0
1742485020,1966.84,1970.18,1966.42,1969.26,11065150.0
1742485080,1969.65,1970.7,1965.21,1969.03,7844488.0
1742485140,1969.09,1969.68,1966.84,1969.56,6135034.0
1742485200,1969.83,1972.71,1969.45,1972.71,4341856.0
1742485260,1972.64,1972.89,1970.11,1972.05,1997954.0
1742485320,1972.05,1974.55,1971.78,1973.88,1899376.0
1742485380,1973.27,1974.11,1972.61,1972.61,1497036.0
1742485440,1972.64,1975.48,1972.61,1973.89,1364372.0
1742485500,1973.94,1975.43,1973.57,1974.78,1730892.0
1742485560,1974.81,1975.7,1972.65,1975.34,1820900.0
1742485620,1975.34,1977.5,1975.03,1975.53,4402562.0
1742485680,1975.57,1976.79,1975.3,1975.48,2099954.0
1742485740,1975.55,1976.56,1972.95,1974.41,1183656.0
1742485800,1974.3,1975.55,1972.26,1975.01,1805762.0
1742485860,1974.65,1976.28,1973.51,1973.51,1308064.0
1742485920,1973.56,1973.64,1970.94,1972.37,2146142.0
1742485980,1972.29,1973.08,1971.92,1972.07,1499314.0
1742486040,1971.86,1974.85,1971.74,1973.99,1721934.0
1742486100,1974.0,1974.0,1970.62,1972.78,1446446.0
1742486160,1973.05,1973.75,1971.79,1972.0,758864.0
1742486220,1972.04,1972.04,1969.16,1971.32,5058794.0
1742486280,1971.25,1972.12,1969.74,1971.16,1306486.0
1742486340,1971.43,1971.65,1970.57,1971.18,2145374.0
1742486400,1970.83,1974.9,1969.41,1974.64,5066718.0
1742486460,1974.65,1975.55,1974.03,1974.76,1576760.0
1742486520,1974.67,1975.66,1974.36,1975.4,836022.0
1742486580,1975.34,1976.46,1975.2,1975.43,1209454.0
1742486640,1975.28,1978.93,1973.07,1976.83,3435488.0
1742486700,1976.83,1977.28,1972.6,1972.98,1851664.0
1742486760,1972.79,1973.15,1971.77,1971.8,1568600.0
1742486820,1971.8,1973.34,1969.59,1971.97,2379790.0
1742486880,1971.97,1973.41,1971.86,1973.41,623648.0
1742486940,1973.93,1975.07,1973.16,1975.03,1261462.0
1742487000,1975.01,1975.04,1969.7,1969.7,763090.0
1742487060,1969.5,1969.63,1967.5,1969.26,4009862.0
1742487120,1969.21,1969.52,1967.41,1967.84,1455246.0
1742487180,1967.82,1969.55,1967.58,1969.41,1508230.0
1742487240,1969.45,1970.18,1968.7,1969.91,830046.0
1742487300,1969.91,1969.99,1967.45,1967.81,705808.0
1742487360,1967.92,1969.87,1966.07,1969.49,1430512.0
1742487420,1969.32,1969.46,1966.05,1966.65,1241622.0
1742487480,1966.84,1969.99,1965.62,1969.99,981032.0
1742487540,1969.99,1969.99,1967.7,1967.7,1051016.0
1742487600,1967.6,1967.6,1963.68,1963.82,4453586.0
1742487660,1963.1,1964.76,1962.28,1964.76,3053462.0
1742487720,1964.82,1967.39,1963.78,1966.98,1273740.0
1742487780,1967.14,1967.8,1965.01,1966.84,1773512.0
1742487840,1966.94,1968.39,1966.34,1967.01,901876.0
1742487900,1966.66,1966.66,1963.88,1964.95,1089330.0
1742487960,1964.8,1968.45,1964.72,1968.21,1873038.0
1742488020,1968.25,1968.25,1964.86,1965.45,912396.0
1742488080,1965.34,1965.34,1959.97,1962.24,7066512.0
1742488140,1961.43,1962.01,1957.32,1957.62,17235456.0
1742488200,1957.76,1960.44,1957.35,1958.27,4995340.0
1742488260,1958.14,1961.86,1955.38,1961.32,6984940.0
1742488320,1961.23,1961.32,1958.62,1960.96,1360414.0
1742488380,1960.25,1960.81,1957.76,1959.61,2301552.0
1742488440,1959.58,1959.65,1955.45,1955.68,3108682.0
1742488500,1955.68,1958.46,1955.0,1958.46,4605490.0
1742488560,1957.88,1961.51,1957.68,1961.5,3422292.0
1742488620,1961.25,1963.02,1961.24,1961.66,2858178.0
1742488680,1961.94,1964.64,1961.94,1963.74,2379622.0
1742488740,1963.86,1964.19,1962.41,1962.61,1383346.0
1742488800,1962.64,1962.7,1957.07,1957.09,2282374.0
1742488860,1957.15,1958.43,1955.86,1957.65,2112162.0
1742488920,1957.63,1959.02,1955.79,1958.22,1456020.0
1742488980,1958.31,1958.31,1954.03,1955.2,3357326.0
1742489040,1955.2,1956.45,1953.05,1956.25,3091040.0
1742489100,1956.22,1956.59,1954.8,1955.37,1749754.0
1742489160,1955.39,1955.89,1953.09,1953.93,2896514.0
1742489220,1953.93,1955.99,1953.28,1955.88,1355740.0
1742489280,1955.7,1956.44,1953.93,1956.44,1261908.0
1742489340,1956.43,1956.43,1952.49,1952.74,2239056.0
1742489400,1952.91,1954.46,1951.76,1954.44,4843928.0
1742489460,1954.8,1954.8,1951.28,1953.93,2918772.0
1742489520,1953.76,1953.9,1951.92,1953.28,2463418.0
1742489580,1953.26,1954.49,1952.63,1953.72,951096.0
1742489640,1953.73,1956.53,1953.73,1956.22,4861926.0
1742489700,1956.07,1957.41,1955.41,1955.7,2185958.0
1742489760,1955.86,1956.53,1954.46,1956.09,784134.0
1742489820,1956.24,1958.21,1955.47,1957.72,1245806.0
1742489880,1957.72,1958.32,1957.67,1958.01,2259992.0
1742489940,1957.98,1958.37,1957.64,1957.9,1246310.0
1742490000,1957.91,1958.09,1957.63,1957.69,1385466.0
1742490060,1957.69,1959.31,1957.05,1959.29,1624494.0
1742490120,1959.26,1959.45,1958.07,1958.23,1776354.0
1742490180,1958.23,1961.04,1957.68,1960.03,7631324.0
1742490240,1960.03,1962.53,1958.14,1962.14,6188656.0
1742490300,1962.35,1962.43,1960.59,1962.34,3863672.0
1742490360,1962.32,1962.44,1960.72,1961.93,1492820.0
1742490420,1961.87,1962.94,1960.06,1962.94,3077140.0
1742490480,1962.88,1966.88,1962.88,1966.37,6140214.0
1742490540,1966.38,1967.89,1965.75,1967.64,3248624.0
1742490600,1967.77,1968.4,1965.58,1965.59,3509792.0
1742490660,1965.65,1968.51,1965.2,1967.27,4171876.0
1742490720,1967.16,1968.81,1966.26,1966.47,1877164.0
1742490780,1966.47,1968.74,1965.55,1967.79,1508176.0
1742490840,1967.85,1970.78,1967.79,1969.11,2959444.0
1742490900,1969.11,1969.86,1968.0,1968.51,1731322.0
1742490960,1968.57,1968.8,1966.32,1967.14,1842280.0
1742491020,1967.1,1967.1,1965.47,1965.87,2237782.0
1742491080,1965.72,1966.0,1965.24,1965.76,907564.0
1742491140,1965.83,1967.2,1965.27,1967.2,717174.0
1742491200,1967.21,1967.59,1964.7,1967.01,2292392.0
1742491260,1966.95,1966.95,1963.32,1963.88,1709014.0
1742491320,1963.88,1964.03,1963.09,1963.68,870244.0
1742491380,1963.66,1963.88,1962.75,1963.01,1258420.0
1742491440,1963.19,1963.81,1961.82,1962.29,874628.0
1742491500,1962.27,1962.76,1959.85,1961.42,1670182.0
1742491560,1961.45,1961.65,1960.24,1961.09,787152.0
1742491620,1960.78,1960.78,1959.26,1959.66,2120940.0
1742491680,1959.53,1960.14,1958.45,1960.07,1080172.0
1742491740,1960.07,1961.84,1959.91,1961.35,1021710.0
1742491800,1961.32,1963.16,1960.81,1962.27,754008.0
1742491860,1962.29,1965.14,1962.14,1964.72,1335498.0
1742491920,1964.77,1965.4,1964.05,1964.96,1305910.0
1742491980,1964.95,1966.07,1964.47,1964.58,737976.0
1742492040,1964.43,1964.55,1962.79,1964.15,435490.0
1742492100,1964.11,1966.18,1963.7,1963.77,462748.0
1742492160,1963.77,1964.18,1963.57,1964.11,384530.0
1742492220,1964.12,1965.76,1964.11,1964.96,1558532.0
1742492280,1965.19,1966.35,1964.97,1966.28,982462.0
1742492340,1966.28,1968.07,1966.28,1967.8,1544484.0
1742492400,1967.8,1968.08,1967.01,1967.85,1394656.0
1742492460,1967.86,1969.84,1967.79,1968.55,1223650.0
1742492520,1968.56,1969.29,1967.95,1968.93,959848.0
1742492580,1968.93,1970.46,1968.87,1970.24,1948250.0
1742492640,1970.29,1972.0,1970.2,1972.0,2639876.0
1742492700,1971.86,1972.71,1970.47,1970.81,1699308.0
1742492760,1970.81,1971.99,1970.64,1971.63,1091966.0
1742492820,1971.63,1972.39,1970.76,1971.66,875964.0
1742492880,1971.63,1971.63,1969.9,1969.91,635436.0
1742492940,1969.87,1970.8,1968.77,1970.74,1162176.0
1742493000,1970.8,1971.5,1969.41,1970.11,1423594.0
1742493060,1970.15,1970.18,1969.0,1969.7,563058.0
1742493120,1969.7,1970.0,1968.09,1968.09,709454.0
1742493180,1968.09,1968.75,1967.47,1968.2,708258.0
1742493240,1968.2,1968.21,1966.36,1966.36,679194.0
1742493300,1966.36,1967.15,1966.11,1966.6,917514.0
1742493360,1966.6,1967.84,1966.1,1967.53,788210.0
1742493420,1967.16,1969.24,1966.92,1969.24,446222.0
1742493480,1969.2,1970.41,1969.0,1969.0,804558.0
1742493540,1969.04,1970.06,1968.82,1970.06,567600.0
1742493600,1970.25,1971.33,1969.61,1970.88,1094650.0
1742493660,1970.89,1972.51,1969.72,1970.53,1092848.0
1742493720,1970.53,1970.7,1969.41,1969.86,924728.0
1742493780,1969.85,1970.86,1969.36,1970.83,950008.0
1742493840,1970.63,1970.63,1968.43,1968.7,583438.0
1742493900,1968.69,1969.31,1967.33,1969.31,695102.0
1742493960,1969.29,1969.67,1968.26,1968.27,578406.0
1742494020,1968.18,1968.25,1967.25,1968.06,678022.0
1742494080,1968.09,1969.7,1967.95,1969.42,608360.0
1742494140,1969.42,1969.9,1968.7,1969.29,746530.0
1742494200,1969.29,1972.36,1969.29,1971.94,709598.0
1742494260,1971.94,1974.08,1971.77,1973.38,1903528.0
1742494320,1973.38,1974.36,1973.27,1973.71,927722.0
1742494380,1973.7,1973.94,1973.12,1973.16,731552.0
1742494440,1973.22,1974.32,1973.07,1974.02,766636.0
1742494500,1974.02,1975.99,1973.96,1975.99,2227446.0
1742494560,1975.95,1976.12,1974.24,1974.32,1091088.0
1742494620,1974.23,1976.19,1973.76,1975.99,944904.0
1742494680,1975.99,1977.06,1975.42,1975.42,1640470.0
1742494740,1975.52,1977.32,1975.14,1976.2,2182070.0
1742494800,1975.87,1975.88,1973.71,1975.21,1361958.0
1742494860,1975.16,1975.16,1972.51,1972.52,547012.0
1742494920,1972.51,1972.59,1971.44,1971.62,893548.0
1742494980,1971.6,1973.09,1970.95,1973.09,535584.0
1742495040,1973.07,1974.12,1972.86,1974.11,531890.0
1742495100,1974.15,1975.24,1974.11,1974.15,935744.0
1742495160,1974.11,1974.11,1972.53,1972.68,466474.0
1742495220,1972.48,1972.55,1971.68,1972.49,488346.0
1742495280,1972.49,1972.49,1970.76,1971.37,666078.0
1742495340,1971.33,1971.33,1969.66,1969.8,729066.0
1742495400,1969.85,1969.85,1968.96,1969.67,1995438.0
1742495460,1969.47,1969.59,1968.01,1968.5,1314274.0
1742495520,1968.71,1970.3,1968.51,1970.28,709092.0
1742495580,1970.23,1970.99,1969.75,1970.0,606906.0
1742495640,1970.0,1971.17,1969.87,1970.96,371714.0
1742495700,1970.95,1973.43,1970.95,1972.65,1705254.0
1742495760,1972.47,1974.43,1972.11,1973.82,978098.0
1742495820,1973.78,1974.7,1973.02,1974.05,834734.0
1742495880,1973.95,1975.21,1973.15,1974.7,763090.0
1742495940,1974.75,1975.39,1973.67,1973.67,658938.0
1742496000,1973.6,1973.6,1972.68,1972.96,632184.0
1742496060,1972.89,1973.02,1972.01,1972.68,316346.0
1742496120,1972.68,1972.79,1971.41,1971.99,352428.0
1742496180,1971.99,1971.99,1970.95,1971.28,651352.0
1742496240,1971.24,1971.34,1970.07,1970.93,809392.0
1742496300,1970.92,1972.26,1970.43,1972.04,449762.0
1742496360,1972.04,1972.81,1971.67,1971.71,498150.0
1742496420,1971.7,1972.65,1971.22,1972.41,278766.0
1742496480,1972.48,1972.92,1970.61,1972.45,423320.0
1742496540,1972.45,1973.53,1972.08,1972.61,665294.0
1742496600,1972.43,1972.89,1970.41,1970.41,441972.0
1742496660,1970.32,1970.32,1968.0,1969.01,843780.0
1742496720,1969.01,1971.99,1969.01,1971.39,521954.0
1742496780,1971.39,1973.43,1971.35,1973.26,321996.0
1742496840,1973.26,1973.3,1971.61,1972.77,597040.0
1742496900,1972.7,1972.76,1970.67,1970.69,459204.0
1742496960,1970.67,1970.85,1969.61,1969.75,593908.0
1742497020,1969.7,1970.15,1969.27,1969.8,835556.0
1742497080,1969.78,1969.89,1966.71,1967.06,1472138.0
1742497140,1967.14,1967.21,1966.41,1966.57,523592.0
1742497200,1966.54,1969.89,1966.51,1969.89,834846.0
1742497260,1969.94,1970.34,1969.9,1969.9,465960.0
1742497320,1969.49,1969.82,1968.08,1969.4,635046.0
1742497380,1969.25,1970.14,1968.66,1970.13,820020.0
1742497440,1970.0,1971.19,1969.65,1970.43,424206.0
1742497500,1970.48,1971.32,1970.27,1970.99,672272.0
1742497560,1971.31,1971.8,1970.51,1970.61,247622.0
1742497620,1970.61,1971.49,1969.46,1969.59,320396.0
1742497680,1969.59,1969.59,1967.19,1967.19,546422.0
1742497740,1967.2,1967.45,1966.41,1966.85,352210.0
1742497800,1966.83,1968.67,1966.83,1968.67,546006.0
1742497860,1968.68,1969.35,1968.01,1969.13,377078.0
1742497920,1969.14,1969.72,1968.11,1969.72,296602.0
1742497980,1969.71,1970.69,1969.4,1969.87,775728.0
1742498040,1969.87,1970.28,1968.96,1968.96,265674.0
1742498100,1968.96,1970.42,1968.55,1970.3,641014.0
1742498160,1970.3,1970.48,1969.01,1969.11,308062.0
1742498220,1969.29,1971.36,1968.69,1971.24,320192.0
1742498280,1971.24,1972.52,1971.19,1971.46,619844.0
1742498340,1971.46,1972.61,1971.41,1972.47,394840.0
1742498400,1972.47,1974.57,1972.47,1974.01,1042220.0
1742498460,1974.01,1975.34,1973.76,1974.53,804748.0
1742498520,1974.53,1975.33,1974.53,1975.17,572666.0
1742498580,1975.1,1975.25,1974.2,1974.22,497708.0
1742498640,1974.22,1974.5,1973.3,1973.49,1289486.0
1742498700,1973.55,1973.55,1971.17,1971.17,531160.0
1742498760,1971.17,1971.71,1971.0,1971.2,323348.0
1742498820,1971.19,1971.2,1970.26,1970.47,603972.0
1742498880,1970.47,1970.57,1969.5,1969.88,474278.0
1742498940,1969.88,1970.54,1969.48,1969.74,1288622.0
1742499000,1969.74,1970.76,1969.32,1970.51,378758.0
1742499060,1970.44,1971.02,1968.82,1969.18,617780.0
1742499120,1969.16,1970.4,1969.15,1970.38,489082.0
1742499180,1970.48,1971.2,1969.8,1970.62,236932.0
1742499240,1970.87,1971.58,1970.58,1971.34,245074.0
1742499300,1971.34,1972.79,1970.97,1972.3,402592.0
1742499360,1972.31,1973.89,1972.11,1973.61,715244.0
1742499420,1973.79,1974.34,1972.69,1972.79,503450.0
1742499480,1972.81,1972.81,1971.55,1971.58,218444.0
1742499540,1971.41,1974.33,1971.04,1973.15,2324836.0
1742499600,1973.15,1974.59,1973.05,1974.14,360480.0
1742499660,1974.13,1977.88,1974.13,1977.88,1851688.0
1742499720,1977.65,1979.28,1976.06,1976.06,4738458.0
1742499780,1976.06,1976.08,1975.48,1975.69,392040.0
1742499840,1975.67,1978.18,1975.67,1977.84,1458530.0
1742499900,1977.76,1978.47,1976.77,1976.88,838738.0
1742499960,1976.87,1977.66,1976.59,1977.66,675218.0
1742500020,1977.61,1978.6,1977.01,1977.92,788748.0
1742500080,1978.41,1978.57,1976.7,1976.74,883014.0
1742500140,1976.74,1977.19,1976.59,1977.18,504906.0
1742500200,1977.16,1977.16,1975.11,1975.44,1148180.0
1742500260,1975.35,1976.3,1974.83,1974.83,449800.0
1742500320,1975.27,1975.5,1974.16,1974.49,440224.0
1742500380,1974.49,1975.09,1974.01,1975.09,251280.0
1742500440,1975.06,1975.97,1974.34,1975.19,1267646.0
1742500500,1975.25,1977.86,1975.25,1977.38,1870914.0
1742500560,1977.19,1977.25,1975.91,1975.98,338940.0
1742500620,1975.98,1975.99,1975.1,1975.34,228734.0
1742500680,1975.37,1975.99,1974.7,1974.99,337850.0
1742500740,1974.95,1974.99,1972.78,1974.04,916454.0
1742500800,1974.04,1974.99,1973.56,1974.62,563644.0
1742500860,1974.65,1975.18,1974.05,1974.64,467694.0
1742500920,1974.64,1975.11,1974.0,1974.02,202992.0
1742500980,1974.02,1974.02,1973.01,1973.37,197622.0
1742501040,1973.35,1973.98,1972.9,1973.97,554718.0
1742501100,1973.97,1974.31,1973.97,1974.08,355194.0
1742501160,1974.08,1974.42,1973.03,1973.03,453592.0
1742501220,1972.93,1972.93,1971.46,1971.78,573462.0
1742501280,1971.78,1971.81,1971.63,1971.8,185438.0
1742501340,1971.79,1971.8,1971.0,1971.01,340694.0
1742501400,1971.01,1971.25,1970.69,1971.07,477262.0
1742501460,1971.12,1971.27,1970.5,1971.21,463100.0
1742501520,1971.23,1971.95,1971.23,1971.31,258510.0
1742501580,1971.33,1971.33,1970.41,1970.51,366922.0
1742501640,1970.51,1970.71,1970.38,1970.64,196588.0
1742501700,1970.64,1972.75,1970.64,1972.55,243672.0
1742501760,1972.55,1973.83,1972.43,1973.71,271342.0
1742501820,1973.71,1975.2,1973.69,1975.2,502992.0
1742501880,1975.2,1976.4,1975.19,1976.39,572768.0
1742501940,1976.34,1977.49,1976.29,1976.97,213906.0
1742502000,1976.97,1977.03,1976.3,1976.98,742686.0
1742502060,1976.98,1978.38,1976.97,1978.38,986794.0
1742502120,1978.37,1980.56,1978.32,1980.55,3140930.0
1742502180,1980.55,1980.56,1979.7,1979.71,1013902.0
1742502240,1979.71,1979.76,1979.19,1979.19,627986.0
1742502300,1979.19,1979.2,1978.73,1979.02,437596.0
1742502360,1979.02,1980.38,1979.0,1980.05,1027224.0
1742502420,1980.11,1980.52,1979.8,1980.25,810088.0
1742502480,1980.26,1980.26,1979.25,1979.54,498914.0
1742502540,1979.55,1979.9,1978.5,1978.51,684840.0
1742502600,1978.51,1978.52,1978.36,1978.37,218866.0
1742502660,1978.38,1979.35,1978.37,1978.93,215270.0
1742502720,1978.95,1978.99,1978.23,1978.23,293904.0
1742502780,1978.23,1979.18,1978.22,1979.16,297866.0
1742502840,1979.16,1979.61,1979.01,1979.28,202906.0
1742502900,1979.28,1980.36,1978.92,1979.86,857434.0
1742502960,1979.85,1979.86,1978.54,1979.14,228194.0
1742503020,1979.14,1979.14,1977.93,1977.94,515084.0
1742503080,1977.73,1979.0,1977.73,1978.66,236864.0
1742503140,1978.66,1980.09,1978.65,1979.97,181174.0
1742503200,1979.97,1980.56,1979.9,1980.55,205144.0
1742503260,1980.59,1981.59,1980.59,1981.14,888988.0
1742503320,1981.14,1981.72,1980.74,1980.74,297664.0
1742503380,1980.74,1980.98,1980.22,1980.59,209778.0
1742503440,1980.59,1980.89,1979.82,1979.82,216812.0
1742503500,1979.82,1980.05,1978.05,1978.05,393708.0
1742503560,1978.06,1978.47,1977.96,1978.19,298196.0
1742503620,1978.25,1978.88,1977.28,1977.28,260072.0
1742503680,1977.28,1977.74,1977.15,1977.16,333092.0
1742503740,1977.16,1977.94,1977.16,1977.66,244482.0
1742503800,1977.66,1977.71,1976.65,1977.7,360360.0
1742503860,1977.7,1978.44,1977.34,1977.88,417332.0
1742503920,1977.77,1977.77,1977.06,1977.06,258606.0
1742503980,1977.07,1977.93,1977.06,1977.65,635138.0
1742504040,1977.65,1978.16,1977.15,1978.15,466342.0
1742504100,1978.15,1978.27,1977.56,1977.57,129284.0
1742504160,1977.57,1978.68,1977.57,1978.19,207928.0
1742504220,1978.16,1978.56,1977.87,1977.99,120700.0
1742504280,1978.06,1978.53,1978.01,1978.51,548140.0
1742504340,1978.51,1978.96,1978.31,1978.5,144462.0
1742504400,1978.51,1981.77,1978.5,1980.94,1600356.0
1742504460,1981.43,1983.24,1981.43,1982.28,1294782.0
1742504520,1982.22,1983.04,1982.22,1982.86,317362.0
1742504580,1982.86,1984.16,1982.85,1984.01,909748.0
1742504640,1984.01,1984.01,1982.83,1983.09,707096.0
1742504700,1983.09,1983.7,1982.76,1982.79,664256.0
1742504760,1982.79,1983.26,1982.07,1982.28,483446.0
1742504820,1982.17,1982.59,1981.05,1981.05,1433814.0
1742504880,1981.06,1981.58,1981.0,1981.28,795114.0
1742504940,1981.21,1981.21,1980.4,1980.5,218110.0
1742505000,1980.51,1980.52,1979.43,1979.67,678282.0
1742505060,1979.65,1979.69,1978.96,1978.96,280202.0
1742505120,1978.99,1979.37,1976.35,1976.42,1320562.0
1742505180,1976.43,1977.2,1975.99,1977.19,817830.0
1742505240,1977.2,1977.21,1976.22,1976.22,285432.0
1742505300,1976.22,1976.48,1975.35,1976.48,525758.0
1742505360,1976.48,1977.12,1976.48,1976.84,315654.0
1742505420,1976.84,1976.85,1974.74,1975.59,757700.0
1742505480,1975.59,1975.98,1975.28,1975.68,320296.0
1742505540,1975.68,1976.0,1975.31,1975.57,236614.0
1742505600,1975.57,1976.24,1975.5,1976.24,540208.0
1742505660,1976.24,1976.24,1975.94,1976.09,147568.0
1742505720,1976.11,1976.43,1976.09,1976.41,253066.0
1742505780,1976.42,1976.42,1975.5,1975.5,247434.0
1742505840,1975.51,1975.52,1975.04,1975.2,338280.0
1742505900,1975.17,1975.71,1974.65,1975.69,313668.0
1742505960,1975.69,1976.02,1975.58,1975.98,106640.0
1742506020,1975.97,1976.46,1975.95,1976.45,130004.0
1742506080,1976.45,1976.67,1976.44,1976.66,114686.0
1742506140,1976.66,1978.86,1976.65,1978.28,967670.0
1742506200,1978.29,1980.04,1978.29,1980.04,575582.0
1742506260,1979.98,1980.42,1979.58,1979.76,697014.0
1742506320,1979.76,1979.79,1978.98,1978.98,294226.0
1742506380,1978.98,1979.33,1978.98,1979.26,247996.0
1742506440,1979.26,1979.27,1978.24,1978.45,223272.0
1742506500,1978.45,1978.65,1977.8,1977.81,585240.0
1742506560,1977.8,1978.06,1977.58,1977.96,111104.0
1742506620,1977.95,1979.97,1977.95,1979.6,304954.0
1742506680,1979.62,1979.73,1978.29,1978.29,207426.0
1742506740,1978.18,1978.18,1976.62,1976.62,928854.0
1742506800,1976.34,1977.22,1975.28,1976.72,880932.0
1742506860,1976.73,1978.6,1976.72,1977.43,388646.0
1742506920,1977.43,1978.93,1977.05,1978.93,212444.0
1742506980,1978.93,1979.76,1978.5,1979.75,313824.0
1742507040,1979.76,1980.37,1978.95,1979.53,457192.0
1742507100,1979.53,1980.76,1978.87,1979.83,307154.0
1742507160,1979.71,1979.71,1977.43,1977.93,205530.0
1742507220,1977.93,1978.97,1977.42,1978.02,358610.0
1742507280,1978.01,1978.79,1977.54,1978.63,150080.0
1742507340,1978.63,1978.65,1977.17,1977.38,134272.0
1742507400,1977.38,1978.16,1977.38,1978.16,134526.0
1742507460,1978.16,1978.26,1977.94,1977.97,181582.0
1742507520,1977.73,1977.76,1977.18,1977.45,135818.0
1742507580,1977.18,1977.18,1975.35,1975.71,379126.0
1742507640,1975.72,1976.25,1974.89,1976.23,709764.0
1742507700,1976.23,1976.25,1976.18,1976.18,64442.0
1742507760,1976.19,1976.26,1976.18,1976.21,109944.0
1742507820,1976.21,1976.23,1974.11,1974.44,671722.0
1742507880,1974.45,1976.15,1974.38,1975.28,276382.0
1742507940,1974.79,1977.06,1974.53,1976.2,561400.0
1742508000,1976.11,1977.8,1974.4,1977.8,497036.0
1742508060,1978.04,1978.35,1976.27,1977.56,378158.0
1742508120,1977.63,1978.83,1976.56,1978.3,265306.0
1742508180,1978.3,1978.31,1975.8,1976.31,346116.0
1742508240,1976.32,1977.24,1975.76,1976.22,257408.0
1742508300,1976.22,1976.66,1975.03,1975.97,323326.0
1742508360,1975.97,1976.67,1975.54,1976.43,303502.0
1742508420,1976.43,1976.47,1975.39,1975.6,92764.0
1742508480,1975.62,1975.76,1975.62,1975.72,202766.0
1742508540,1975.72,1975.72,1973.82,1973.82,480440.0
1742508600,1973.98,1974.19,1973.74,1974.03,292598.0
1742508660,1974.03,1975.26,1973.69,1975.25,253930.0
1742508720,1975.26,1975.26,1974.78,1974.99,156844.0
1742508780,1974.99,1975.26,1973.98,1974.01,159012.0
1742508840,1974.01,1975.21,1974.0,1974.9,148836.0
1742508900,1974.92,1974.92,1973.76,1974.9,206104.0
1742508960,1974.94,1977.75,1974.94,1977.59,269686.0
1742509020,1977.54,1977.65,1976.57,1976.72,338062.0
1742509080,1976.56,1977.49,1976.25,1977.06,366416.0
1742509140,1977.13,1977.28,1976.01,1976.62,197524.0
1742509200,1976.61,1977.26,1976.28,1977.25,435078.0
1742509260,1977.25,1977.26,1973.66,1973.66,614776.0
1742509320,1973.66,1975.53,1973.66,1974.97,452820.0
1742509380,1974.97,1976.75,1974.97,1975.82,393130.0
1742509440,1975.82,1976.34,1975.0,1975.08,450492.0
1742509500,1975.13,1976.27,1974.38,1976.09,276890.0
1742509560,1976.09,1976.52,1975.7,1976.51,94566.0
1742509620,1976.41,1976.65,1975.7,1976.39,122442.0
1742509680,1976.4,1976.65,1974.7,1974.7,144036.0
1742509740,1974.7,1974.86,1972.46,1972.98,1548060.0
1742509800,1972.98,1974.12,1972.82,1972.82,371208.0
1742509860,1973.11,1973.68,1971.78,1972.64,698972.0
1742509920,1973.05,1974.97,1972.9,1974.97,589064.0
1742509980,1974.96,1974.96,1972.93,1973.89,596540.0
1742510040,1973.89,1975.55,1973.51,1975.41,752678.0
1742510100,1975.52,1976.61,1975.26,1976.61,325406.0
1742510160,1976.61,1977.17,1976.41,1977.0,183918.0
1742510220,1977.01,1977.26,1976.23,1977.2,139934.0
1742510280,1977.2,1977.26,1976.47,1976.75,173964.0
1742510340,1976.75,1978.16,1976.69,1977.84,435750.0
1742510400,1977.84,1978.06,1976.44,1976.45,313406.0
1742510460,1976.45,1977.86,1976.45,1977.66,225824.0
1742510520,1977.28,1977.28,1976.51,1977.03,174940.0
1742510580,1977.07,1979.58,1977.07,1979.45,424350.0
1742510640,1979.45,1979.73,1979.11,1979.41,311538.0
1742510700,1979.21,1979.55,1978.49,1979.22,382120.0
1742510760,1979.22,1981.36,1978.79,1981.36,1499764.0
1742510820,1980.84,1981.0,1979.32,1979.65,844632.0
1742510880,1979.64,1979.64,1978.7,1979.05,160526.0
1742510940,1979.04,1979.05,1978.23,1978.23,407274.0
1742511000,1978.23,1978.24,1977.46,1977.46,293706.0
1742511060,1977.46,1977.59,1976.71,1976.91,148990.0
1742511120,1976.91,1977.1,1976.57,1976.58,125944.0
1742511180,1976.5,1976.58,1975.12,1975.39,335148.0
1742511240,1975.39,1976.53,1975.38,1976.34,253298.0
1742511300,1976.34,1976.35,1974.7,1974.85,344320.0
1742511360,1974.85,1974.86,1974.05,1974.47,202634.0
1742511420,1974.46,1974.94,1974.32,1974.7,194936.0
1742511480,1974.73,1975.34,1974.21,1975.33,197200.0
1742511540,1975.34,1975.84,1975.01,1975.84,89040.0
1742511600,1975.84,1976.1,1975.0,1975.01,185842.0
1742511660,1975.0,1976.03,1974.76,1975.21,208668.0
1742511720,1975.05,1975.35,1973.27,1973.27,345766.0
1742511780,1973.26,1973.63,1972.76,1973.1,431450.0
1742511840,1973.14,1974.22,1973.11,1973.19,415878.0
1742511900,1973.19,1974.12,1973.01,1973.55,709248.0
1742511960,1973.82,1975.75,1973.82,1975.75,309852.0
1742512020,1975.75,1977.18,1975.38,1977.17,317682.0
1742512080,1977.17,1977.76,1976.68,1977.76,338342.0
1742512140,1978.13,1978.76,1977.57,1977.57,237934.0
1742512200,1977.56,1978.26,1977.55,1978.26,314324.0
1742512260,1978.25,1978.76,1977.84,1978.76,282290.0
1742512320,1978.75,1979.48,1978.73,1978.96,222792.0
1742512380,1978.96,1978.96,1978.41,1978.76,242656.0
1742512440,1978.76,1978.76,1975.2,1975.2,241686.0
1742512500,1975.15,1975.69,1974.3,1974.3,586528.0
1742512560,1974.3,1975.76,1974.3,1975.57,360294.0
1742512620,1975.57,1975.76,1973.0,1973.01,1144126.0
1742512680,1972.86,1972.86,1971.75,1972.12,764634.0
1742512740,1972.11,1973.21,1972.05,1973.21,574062.0
1742512800,1973.19,1973.25,1972.25,1972.33,342122.0
1742512860,1972.32,1972.76,1972.1,1972.76,305598.0
1742512920,1972.76,1973.11,1972.35,1973.11,238820.0
1742512980,1973.11,1973.26,1972.26,1972.26,347252.0
1742513040,1972.32,1972.69,1971.95,1972.02,586116.0
1742513100,1972.02,1972.64,1971.76,1972.01,269808.0
1742513160,1972.02,1974.65,1972.02,1974.63,301226.0
1742513220,1974.64,1975.52,1974.29,1974.98,268036.0
1742513280,1974.97,1975.4,1974.97,1975.21,172674.0
1742513340,1975.22,1975.26,1975.05,1975.15,128502.0
1742513400,1975.04,1975.04,1973.95,1974.98,421638.0
1742513460,1974.98,1976.26,1974.96,1976.25,157422.0
1742513520,1976.26,1977.26,1976.25,1977.25,747258.0
1742513580,1977.26,1977.75,1976.3,1977.27,504964.0
1742513640,1977.27,1977.76,1977.0,1977.28,899792.0
1742513700,1977.34,1978.76,1977.29,1978.76,1017436.0
1742513760,1978.75,1979.74,1978.65,1978.65,450526.0
1742513820,1978.66,1979.05,1978.31,1978.7,412550.0
1742513880,1978.7,1978.7,1977.19,1977.58,262732.0
1742513940,1977.59,1977.76,1977.25,1977.67,248260.0
1742514000,1977.67,1978.18,1977.29,1978.18,199472.0
1742514060,1978.18,1978.76,1977.81,1978.43,313566.0
1742514120,1978.43,1979.24,1978.42,1978.95,423346.0
1742514180,1978.91,1979.15,1978.28,1979.13,371926.0
1742514240,1978.99,1979.23,1978.28,1978.29,975018.0
1742514300,1978.31,1978.31,1976.95,1976.95,245316.0
1742514360,1976.95,1977.26,1976.1,1976.11,320394.0
1742514420,1976.1,1978.79,1976.04,1978.78,463126.0
1742514480,1978.78,1979.59,1978.77,1979.06,403128.0
1742514540,1979.06,1979.66,1978.88,1978.92,280178.0
1742514600,1978.95,1980.53,1978.95,1980.52,528686.0
1742514660,1980.52,1981.47,1980.16,1981.47,455244.0
1742514720,1981.47,1981.67,1980.89,1980.99,920082.0
1742514780,1980.98,1981.49,1980.7,1981.39,398978.0
1742514840,1981.39,1981.9,1981.2,1981.22,364222.0
1742514900,1981.22,1982.33,1981.21,1982.24,624082.0
1742514960,1982.24,1982.83,1981.65,1981.67,723986.0
1742515020,1981.66,1982.3,1981.5,1981.94,242120.0
1742515080,1982.0,1983.28,1981.89,1982.24,1275316.0
1742515140,1982.29,1983.44,1982.29,1982.92,483140.0
1742515200,1982.8,1983.01,1982.1,1982.34,995488.0
1742515260,1982.33,1982.7,1981.46,1981.47,330288.0
1742515320,1981.46,1982.0,1980.93,1981.33,543098.0
1742515380,1981.37,1985.55,1981.36,1985.41,3421458.0
1742515440,1985.44,1985.44,1984.62,1985.15,621528.0
1742515500,1985.14,1986.44,1984.26,1986.44,1413976.0
1742515560,1986.44,1987.42,1985.78,1987.24,1342198.0
1742515620,1987.26,1987.61,1986.51,1987.46,2371254.0
1742515680,1987.38,1988.78,1987.08,1988.18,1352982.0
1742515740,1988.24,1991.72,1987.79,1989.62,7098166.0
1742515800,1989.62,1992.0,1989.58,1991.99,1943904.0
1742515860,1992.0,1992.44,1990.71,1992.14,1149768.0
1742515920,1992.28,1993.07,1990.73,1991.22,1664882.0
1742515980,1991.23,1991.64,1990.21,1990.47,804290.0
1742516040,1990.41,1990.58,1989.95,1989.95,509114.0
1742516100,1989.88,1990.33,1987.61,1988.01,1510576.0
1742516160,1988.01,1988.24,1987.01,1987.2,651424.0
1742516220,1987.21,1987.75,1986.12,1986.28,771932.0
1742516280,1986.28,1986.28,1984.22,1984.89,803302.0
1742516340,1984.9,1986.12,1984.22,1985.95,546160.0
1742516400,1985.95,1986.1,1984.89,1984.93,623836.0
1742516460,1984.93,1984.93,1983.65,1983.67,796684.0
1742516520,1983.67,1984.69,1983.67,1984.02,454010.0
1742516580,1984.0,1984.02,1982.91,1983.88,491492.0
1742516640,1983.88,1983.88,1982.34,1982.34,460572.0
1742516700,1982.29,1982.29,1980.79,1981.82,1119878.0
1742516760,1981.82,1981.82,1981.07,1981.67,404758.0
1742516820,1981.66,1983.09,1981.46,1982.57,380654.0
1742516880,1982.63,1982.63,1981.71,1982.25,245472.0
1742516940,1982.25,1982.67,1982.08,1982.09,533612.0
1742517000,1982.25,1982.26,1980.77,1981.75,363074.0
1742517060,1981.76,1984.76,1981.75,1984.49,632610.0
1742517120,1984.39,1985.07,1983.23,1983.28,520742.0
1742517180,1983.28,1984.76,1983.03,1984.76,356988.0
1742517240,1984.75,1984.76,1983.99,1984.76,490296.0
1742517300,1984.75,1985.63,1983.97,1984.7,761892.0
1742517360,1984.78,1986.18,1984.74,1986.11,1013920.0
1742517420,1986.06,1987.4,1986.06,1987.4,332068.0
1742517480,1987.45,1989.31,1987.44,1989.29,689984.0
1742517540,1989.31,1989.46,1988.51,1988.88,564894.0
1742517600,1988.88,1988.88,1987.53,1987.74,522396.0
1742517660,1987.78,1988.1,1987.03,1987.03,226272.0
1742517720,1987.03,1988.45,1986.74,1988.45,330022.0
1742517780,1988.39,1988.9,1988.39,1988.75,261348.0
1742517840,1988.77,1988.78,1986.15,1986.25,529026.0
1742517900,1986.25,1987.25,1985.46,1987.09,397934.0
1742517960,1987.09,1987.51,1985.97,1986.43,734510.0
1742518020,1986.43,1988.76,1986.43,1988.64,392564.0
1742518080,1988.64,1989.05,1988.42,1988.74,301268.0
1742518140,1988.73,1989.75,1988.68,1989.64,374374.0
1742518200,1989.6,1990.45,1989.17,1989.4,837384.0
1742518260,1989.37,1991.28,1989.26,1991.11,540586.0
1742518320,1991.15,1991.99,1991.1,1991.99,451040.0
1742518380,1991.99,1993.26,1991.96,1992.82,780066.0
1742518440,1992.73,1992.82,1991.92,1992.14,734552.0
1742518500,1992.14,1992.54,1991.44,1991.67,656606.0
1742518560,1991.64,1992.29,1991.15,1991.22,341374.0
1742518620,1991.22,1991.84,1990.25,1990.32,512532.0
1742518680,1990.32,1990.89,1990.25,1990.41,302840.0
1742518740,1990.41,1990.5,1990.27,1990.37,217294.0
1742518800,1990.26,1990.27,1989.49,1989.56,637444.0
1742518860,1989.6,1991.56,1989.56,1991.56,402304.0
1742518920,1991.54,1993.37,1991.54,1993.09,677846.0
1742518980,1993.09,1993.18,1991.64,1993.17,379116.0
1742519040,1993.35,1993.68,1992.7,1993.68,1047746.0
1742519100,1993.68,1994.56,1993.5,1994.26,896368.0
1742519160,1994.27,1994.78,1993.61,1994.78,574934.0
1742519220,1994.68,1995.74,1994.61,1994.99,2294078.0
1742519280,1994.97,1995.32,1993.07,1994.26,778452.0
1742519340,1994.26,1994.64,1993.6,1994.26,410384.0
1742519400,1994.19,1994.61,1993.31,1993.41,528660.0
1742519460,1993.42,1994.95,1993.41,1994.91,1026354.0
1742519520,1994.91,1995.49,1994.43,1994.43,522126.0
1742519580,1994.37,1995.46,1994.26,1995.12,637916.0
1742519640,1995.12,1995.18,1993.81,1993.87,319110.0
1742519700,1994.05,1994.81,1993.27,1993.28,596668.0
1742519760,1993.28,1993.62,1991.01,1991.01,1814144.0
1742519820,1991.01,1991.48,1990.25,1991.38,535692.0
1742519880,1991.37,1991.44,1990.38,1990.97,297442.0
1742519940,1990.98,1990.98,1990.0,1990.26,315938.0
1742520000,1990.25,1990.42,1989.67,1989.71,522688.0
1742520060,1989.7,1990.14,1989.31,1989.99,679368.0
1742520120,1990.04,1991.69,1990.04,1991.09,561496.0
1742520180,1991.1,1991.1,1986.74,1986.75,1976872.0
1742520240,1986.6,1988.04,1986.11,1988.04,1268878.0
1742520300,1987.96,1987.96,1986.56,1986.56,952106.0
1742520360,1986.57,1987.2,1986.3,1986.91,269518.0
1742520420,1986.94,1986.96,1985.05,1985.81,867418.0
1742520480,1985.79,1986.91,1985.69,1986.67,330396.0
1742520540,1986.61,1986.86,1985.1,1985.11,576192.0
1742520600,1985.11,1985.32,1983.64,1983.8,721472.0
1742520660,1983.82,1985.86,1983.68,1985.66,397784.0
1742520720,1985.67,1987.0,1985.42,1987.0,421900.0
1742520780,1987.26,1988.39,1987.24,1987.35,510670.0
1742520840,1987.35,1988.18,1986.76,1987.82,561816.0
1742520900,1987.82,1988.34,1986.63,1986.63,328834.0
1742520960,1986.72,1988.74,1986.72,1988.57,248904.0
1742521020,1988.57,1989.27,1988.05,1989.09,374910.0
1742521080,1989.09,1989.27,1988.0,1988.01,232198.0
1742521140,1988.02,1989.18,1988.01,1989.11,353990.0
1742521200,1989.11,1989.19,1987.48,1987.66,216934.0
1742521260,1987.65,1989.29,1987.65,1989.24,132278.0
1742521320,1989.24,1989.46,1988.59,1988.69,378162.0
1742521380,1988.7,1989.26,1988.62,1988.98,134296.0
1742521440,1988.98,1989.73,1988.97,1988.97,145340.0
1742521500,1989.16,1989.65,1987.72,1988.16,400524.0
1742521560,1988.22,1989.67,1988.16,1989.34,348156.0
1742521620,1989.33,1991.62,1989.33,1991.28,849050.0
1742521680,1991.53,1992.02,1990.86,1990.96,698016.0
1742521740,1990.87,1991.01,1990.19,1990.99,713096.0
1742521800,1991.01,1991.22,1990.52,1990.88,333558.0
1742521860,1990.9,1991.98,1990.68,1991.79,512876.0
1742521920,1991.73,1991.73,1989.85,1989.91,549504.0
1742521980,1990.06,1991.78,1990.05,1991.51,318846.0
1742522040,1991.47,1992.04,1991.26,1991.51,239352.0
1742522100,1991.51,1991.52,1991.04,1991.05,226868.0
1742522160,1991.05,1992.57,1990.99,1992.09,470776.0
1742522220,1992.13,1993.53,1992.1,1993.41,1247952.0
1742522280,1993.41,1993.78,1993.16,1993.29,475818.0
1742522340,1993.3,1993.99,1993.22,1993.22,393640.0
1742522400,1993.22,1994.12,1992.8,1994.11,403634.0
1742522460,1994.11,1994.41,1993.39,1993.43,550288.0
1742522520,1993.48,1994.07,1993.11,1993.11,494546.0
1742522580,1993.11,1993.12,1990.57,1990.83,704882.0
1742522640,1990.84,1990.84,1990.61,1990.63,228752.0
1742522700,1990.63,1990.63,1989.87,1990.11,429678.0
1742522760,1990.23,1990.79,1989.9,1990.39,336738.0
1742522820,1990.38,1991.2,1989.98,1991.18,809642.0
1742522880,1991.15,1991.18,1990.55,1991.04,178318.0
1742522940,1991.17,1992.36,1991.13,1991.57,337282.0
1742523000,1991.57,1991.58,1989.74,1989.74,302774.0
1742523060,1989.74,1990.18,1989.02,1989.43,647450.0
1742523120,1989.43,1991.27,1989.22,1990.58,1995698.0
1742523180,1990.57,1990.83,1990.27,1990.44,197894.0
1742523240,1990.43,1991.46,1990.43,1990.66,158838.0
1742523300,1990.71,1990.71,1989.52,1989.57,524472.0
1742523360,1989.57,1989.86,1988.15,1988.15,519170.0
1742523420,1988.17,1988.84,1987.09,1987.36,852890.0
1742523480,1987.36,1987.59,1986.91,1987.5,591866.0
1742523540,1987.51,1988.27,1986.87,1986.88,211662.0
1742523600,1986.88,1987.33,1986.51,1987.17,348070.0
1742523660,1987.16,1987.16,1986.16,1986.3,538108.0
1742523720,1986.3,1986.37,1985.18,1985.3,683812.0
1742523780,1985.3,1985.49,1984.32,1984.32,826198.0
1742523840,1984.49,1986.86,1984.17,1986.83,2999916.0
1742523900,1986.78,1987.99,1986.78,1987.49,1617340.0
1742523960,1987.49,1988.71,1987.48,1988.32,730256.0
1742524020,1988.38,1988.55,1987.61,1987.72,385788.0
1742524080,1987.72,1987.87,1987.44,1987.46,224246.0
1742524140,1987.45,1987.89,1986.79,1986.85,557408.0
1742524200,1987.14,1987.6,1986.06,1986.07,406282.0
1742524260,1986.07,1986.73,1986.07,1986.09,230648.0
1742524320,1986.08,1986.08,1984.62,1985.09,530136.0
1742524380,1985.1,1986.13,1984.91,1986.12,191600.0
1742524440,1986.12,1986.29,1985.51,1986.19,368852.0
1742524500,1986.19,1988.35,1986.19,1988.34,456790.0
1742524560,1988.35,1989.44,1988.34,1989.22,571536.0
1742524620,1989.22,1989.99,1989.0,1989.99,718592.0
1742524680,1989.98,1990.01,1988.75,1988.78,345086.0
1742524740,1988.78,1989.28,1988.56,1989.1,281856.0
1742524800,1989.1,1989.22,1988.5,1988.55,496096.0
1742524860,1988.47,1989.49,1988.23,1989.08,227940.0
1742524920,1989.08,1989.11,1988.4,1988.78,191948.0
1742524980,1988.78,1988.78,1988.23,1988.24,168940.0
1742525040,1988.25,1988.51,1987.98,1988.22,223148.0
1742525100,1988.22,1988.65,1986.92,1988.64,589588.0
1742525160,1988.64,1989.22,1987.82,1988.47,553580.0
1742525220,1988.46,1988.87,1987.68,1988.55,975866.0
1742525280,1988.52,1988.52,1987.25,1987.26,412614.0
1742525340,1987.32,1987.89,1986.99,1987.61,382798.0
1742525400,1987.59,1989.61,1987.34,1989.5,432782.0
1742525460,1989.47,1989.47,1987.97,1988.01,529832.0
1742525520,1988.01,1988.01,1986.68,1986.95,452612.0
1742525580,1986.91,1987.13,1985.45,1985.47,426388.0
1742525640,1985.42,1986.22,1985.33,1986.06,653338.0
1742525700,1986.07,1986.42,1984.09,1984.09,700928.0
1742525760,1984.12,1985.34,1984.0,1985.27,497058.0
1742525820,1985.27,1985.39,1984.9,1985.39,265646.0
1742525880,1985.37,1986.17,1985.37,1986.05,261618.0
1742525940,1986.0,1986.99,1985.92,1986.99,176644.0
1742526000,1986.98,1987.41,1986.18,1986.27,368478.0
1742526060,1986.26,1987.15,1985.79,1986.18,310114.0
1742526120,1986.01,1986.01,1983.89,1984.24,551544.0
1742526180,1984.24,1984.3,1983.47,1984.06,613664.0
1742526240,1984.06,1985.5,1984.04,1985.09,379860.0
1742526300,1985.09,1985.09,1983.04,1983.04,458662.0
1742526360,1982.96,1984.19,1982.41,1982.45,668762.0
1742526420,1982.38,1982.38,1979.16,1979.16,5951322.0
1742526480,1979.14,1979.34,1976.64,1977.73,4177434.0
1742526540,1977.68,1978.23,1976.55,1977.55,1787128.0
1742526600,1977.44,1977.55,1975.86,1976.68,2944982.0
1742526660,1976.68,1977.55,1975.84,1977.54,1845794.0
1742526720,1977.3,1978.69,1977.28,1978.57,1168596.0
1742526780,1978.53,1978.54,1976.37,1976.37,879838.0
1742526840,1976.37,1976.82,1976.01,1976.2,468948.0
1742526900,1976.19,1978.17,1976.11,1977.34,797190.0
1742526960,1977.34,1977.34,1973.16,1973.39,2564132.0
1742527020,1973.17,1974.41,1972.35,1974.41,2016716.0
1742527080,1974.41,1976.6,1974.41,1976.6,901080.0
1742527140,1976.59,1978.99,1976.58,1978.24,1627314.0
1742527200,1978.3,1978.3,1976.61,1978.0,605752.0
1742527260,1977.99,1979.69,1977.51,1979.69,1352592.0
1742527320,1979.58,1979.7,1979.46,1979.51,322604.0
1742527380,1979.55,1979.69,1978.5,1978.57,468826.0
1742527440,1978.48,1979.7,1978.4,1979.55,663300.0
1742527500,1979.55,1980.11,1979.35,1980.07,273950.0
1742527560,1980.11,1980.12,1978.51,1978.97,398412.0
1742527620,1979.05,1979.12,1976.9,1976.9,559956.0
1742527680,1976.86,1978.75,1976.8,1978.54,451350.0
1742527740,1978.54,1980.5,1978.54,1980.49,251634.0
1742527800,1980.4,1981.22,1979.95,1980.74,603340.0
1742527860,1980.76,1981.4,1979.82,1979.83,442804.0
1742527920,1979.83,1979.86,1978.79,1979.77,882476.0
1742527980,1979.81,1979.81,1978.49,1978.8,299590.0
1742528040,1978.8,1979.79,1978.8,1979.66,274084.0
1742528100,1979.67,1979.67,1978.57,1979.07,241056.0
1742528160,1979.08,1979.32,1978.46,1979.03,388984.0
1742528220,1979.08,1979.11,1978.13,1978.15,285664.0
1742528280,1978.14,1978.33,1977.46,1978.09,613480.0
1742528340,1978.09,1978.79,1978.06,1978.3,269918.0
1742528400,1978.37,1980.22,1978.37,1978.93,355144.0
1742528460,1978.94,1980.12,1978.31,1979.59,571322.0
1742528520,1979.59,1979.71,1979.0,1979.37,182190.0
1742528580,1979.37,1979.78,1978.8,1979.73,207848.0
1742528640,1979.72,1979.97,1978.03,1978.03,324394.0
1742528700,1978.04,1978.53,1977.04,1977.98,323056.0
1742528760,1977.97,1979.92,1977.97,1979.48,267560.0
1742528820,1979.47,1980.24,1979.3,1980.24,192212.0
1742528880,1980.23,1980.67,1979.87,1980.67,298946.0
1742528940,1980.61,1980.79,1979.94,1980.01,305390.0
1742529000,1979.95,1980.35,1979.94,1980.27,240456.0
1742529060,1980.23,1980.34,1978.44,1978.51,523120.0
1742529120,1978.52,1978.8,1976.29,1976.32,887552.0
1742529180,1976.21,1977.09,1976.16,1977.01,459066.0
1742529240,1977.1,1977.47,1976.98,1977.16,208668.0
1742529300,1977.17,1978.11,1977.13,1977.99,332550.0
1742529360,1977.99,1978.73,1977.99,1978.19,435338.0
1742529420,1978.19,1978.22,1977.15,1977.34,274170.0
1742529480,1977.34,1977.81,1977.15,1977.15,175740.0
1742529540,1977.16,1977.83,1977.15,1977.41,224014.0
1742529600,1977.37,1978.59,1977.21,1978.56,509312.0
1742529660,1978.57,1979.67,1978.56,1979.65,222828.0
1742529720,1979.65,1979.95,1979.21,1979.56,299098.0
1742529780,1979.69,1980.05,1978.5,1978.51,449318.0
1742529840,1978.51,1979.76,1978.51,1979.76,183728.0
1742529900,1979.83,1980.41,1979.83,1980.17,392150.0
1742529960,1980.13,1980.16,1979.5,1980.01,466946.0
1742530020,1980.02,1980.02,1978.86,1979.42,921124.0
1742530080,1979.42,1980.19,1979.32,1980.02,500888.0
1742530140,1980.02,1981.36,1980.0,1981.3,404362.0
1742530200,1981.29,1981.49,1980.52,1980.52,672030.0
1742530260,1980.52,1982.34,1980.41,1981.8,447276.0
1742530320,1981.88,1982.42,1981.56,1981.83,344236.0
1742530380,1981.82,1982.57,1981.5,1982.04,1035002.0
1742530440,1982.01,1982.46,1981.81,1982.25,240840.0
1742530500,1982.25,1982.25,1981.6,1981.99,281256.0
1742530560,1981.94,1981.99,1981.0,1981.12,311552.0
1742530620,1981.12,1982.88,1981.05,1981.18,271416.0
1742530680,1981.19,1981.54,1981.0,1981.3,221840.0
1742530740,1981.19,1982.5,1981.19,1982.49,321606.0
1742530800,1982.49,1983.05,1982.49,1982.78,409020.0
1742530860,1982.79,1984.06,1982.78,1983.96,540142.0
1742530920,1983.96,1984.9,1983.96,1984.53,985734.0
1742530980,1984.53,1984.6,1983.92,1984.28,279684.0
1742531040,1984.28,1984.29,1982.84,1983.24,594336.0
1742531100,1983.25,1983.4,1982.81,1982.81,130422.0
1742531160,1982.82,1983.97,1982.8,1983.9,329374.0
1742531220,1983.98,1984.7,1983.98,1984.26,374202.0
1742531280,1984.26,1985.3,1984.01,1985.05,1373382.0
1742531340,1985.05,1986.12,1984.99,1986.03,693636.0
1742531400,1985.91,1986.5,1985.84,1985.93,905930.0
1742531460,1985.93,1986.22,1985.75,1986.16,383920.0
1742531520,1986.16,1987.71,1986.15,1987.43,961548.0
1742531580,1987.42,1987.58,1986.57,1986.67,877058.0
1742531640,1986.67,1987.48,1986.51,1987.47,746844.0
1742531700,1987.47,1988.08,1987.0,1987.56,421056.0
1742531760,1987.56,1989.01,1987.46,1988.95,1044762.0
1742531820,1988.93,1988.93,1987.22,1987.22,1328996.0
1742531880,1987.22,1987.23,1986.33,1986.84,498282.0
1742531940,1986.84,1986.84,1986.11,1986.27,281992.0
1742532000,1986.27,1986.27,1985.11,1986.0,541264.0
1742532060,1985.94,1986.0,1985.01,1985.14,271006.0
1742532120,1985.14,1985.6,1984.81,1984.82,232312.0
1742532180,1984.82,1984.94,1984.35,1984.8,230046.0
1742532240,1984.79,1985.35,1984.79,1984.92,258642.0
1742532300,1984.94,1985.41,1984.27,1984.39,425772.0
1742532360,1984.39,1985.55,1984.2,1985.49,264622.0
1742532420,1985.49,1986.05,1985.49,1985.99,303364.0
1742532480,1986.01,1986.4,1985.59,1985.59,271508.0
1742532540,1985.59,1986.34,1985.32,1986.26,363026.0
1742532600,1986.31,1986.93,1986.31,1986.61,309250.0
1742532660,1986.68,1987.0,1985.5,1985.5,467068.0
1742532720,1985.4,1985.4,1982.61,1982.89,1140624.0
1742532780,1982.9,1983.29,1982.47,1983.28,342420.0
1742532840,1983.27,1983.34,1982.76,1982.76,390880.0
1742532900,1982.76,1982.95,1982.5,1982.7,309800.0
1742532960,1982.7,1982.84,1981.54,1981.66,525150.0
1742533020,1981.66,1982.4,1981.52,1982.4,430116.0
1742533080,1982.39,1983.07,1982.39,1982.99,525216.0
1742533140,1982.99,1983.13,1982.85,1982.86,143772.0
1742533200,1982.58,1982.82,1981.18,1982.16,476616.0
1742533260,1982.15,1982.73,1981.83,1981.93,205072.0
1742533320,1981.93,1981.94,1981.0,1981.22,547162.0
1742533380,1981.22,1981.27,1980.3,1980.39,1312496.0
1742533440,1980.43,1981.0,1979.62,1979.68,670038.0
1742533500,1979.61,1980.22,1978.4,1978.46,1208958.0
1742533560,1978.43,1978.46,1976.5,1976.57,2028264.0
1742533620,1976.65,1976.76,1974.73,1974.73,1394382.0
1742533680,1974.78,1976.5,1974.73,1975.23,2077340.0
1742533740,1975.29,1976.05,1974.26,1976.05,1247234.0
1742533800,1976.05,1976.05,1973.51,1973.68,1328864.0
1742533860,1973.74,1974.65,1973.51,1974.65,1200402.0
1742533920,1974.65,1974.7,1973.45,1973.87,908206.0
1742533980,1974.1,1975.77,1973.75,1975.61,402202.0
1742534040,1975.61,1975.91,1974.8,1974.8,513136.0
1742534100,1974.81,1974.81,1973.24,1973.51,561992.0
1742534160,1973.47,1976.95,1973.47,1976.76,777504.0
1742534220,1976.81,1977.26,1976.32,1976.61,498568.0
1742534280,1976.63,1977.05,1975.09,1975.09,476186.0
1742534340,1974.97,1975.31,1973.7,1974.49,826796.0
1742534400,1974.44,1974.95,1973.51,1974.39,553362.0
1742534460,1974.39,1974.72,1973.68,1974.34,374726.0
1742534520,1974.34,1975.35,1974.1,1975.32,443622.0
1742534580,1975.28,1976.25,1975.28,1976.24,339834.0
1742534640,1976.24,1976.84,1975.93,1976.62,337700.0
1742534700,1976.62,1976.62,1976.0,1976.01,157494.0
1742534760,1976.01,1977.18,1976.0,1976.94,309372.0
1742534820,1976.95,1977.09,1974.43,1974.48,486316.0
1742534880,1974.49,1974.49,1972.32,1972.49,1031994.0
1742534940,1972.39,1973.37,1972.07,1972.07,366450.0
1742535000,1971.12,1971.91,1968.89,1970.09,5604562.0
1742535060,1970.09,1971.57,1970.0,1971.57,1262032.0
1742535120,1971.78,1974.15,1971.78,1973.98,759200.0
1742535180,1973.78,1974.23,1973.4,1974.01,585360.0
1742535240,1974.02,1974.26,1973.77,1973.99,385154.0
1742535300,1973.98,1975.27,1973.98,1975.26,594962.0
1742535360,1975.25,1975.52,1974.91,1975.11,1069758.0
1742535420,1975.2,1975.2,1974.2,1974.21,834826.0
1742535480,1974.1,1974.12,1972.46,1972.47,471548.0
1742535540,1972.47,1972.56,1971.61,1972.42,642864.0
1742535600,1972.41,1972.92,1972.01,1972.53,267528.0
1742535660,1972.47,1972.95,1972.4,1972.76,317812.0
1742535720,1972.89,1973.5,1972.69,1973.49,371692.0
1742535780,1973.48,1973.49,1972.04,1972.16,190334.0
1742535840,1972.16,1972.16,1971.23,1971.28,294864.0
1742535900,1971.28,1972.84,1971.0,1972.57,599830.0
1742535960,1972.57,1972.7,1971.59,1971.59,463308.0
1742536020,1971.61,1972.0,1969.95,1970.54,924230.0
1742536080,1970.56,1971.79,1970.54,1971.78,501494.0
1742536140,1971.75,1972.0,1970.32,1970.32,282834.0
1742536200,1970.32,1972.23,1970.31,1971.9,489896.0
1742536260,1971.9,1971.91,1970.14,1970.16,549176.0
1742536320,1970.22,1970.99,1967.45,1967.45,1309366.0
1742536380,1967.52,1970.05,1967.52,1970.05,2818510.0
1742536440,1970.03,1970.62,1970.03,1970.28,404400.0
1742536500,1970.28,1971.63,1970.12,1970.21,389562.0
1742536560,1970.19,1972.06,1969.44,1971.66,487948.0
1742536620,1971.63,1971.86,1970.22,1971.13,237170.0
1742536680,1971.11,1972.7,1971.11,1972.68,461976.0
1742536740,1972.7,1973.79,1972.64,1973.51,1126728.0
1742536800,1973.52,1973.52,1972.72,1973.05,466596.0
1742536860,1973.05,1973.05,1971.77,1972.18,256982.0
1742536920,1972.16,1973.0,1972.0,1973.0,366014.0
1742536980,1972.94,1972.99,1972.23,1972.49,197684.0
1742537040,1972.49,1974.18,1972.49,1973.56,1018782.0
1742537100,1973.55,1974.21,1972.45,1972.45,513792.0
1742537160,1972.46,1972.91,1972.01,1972.76,208200.0
1742537220,1972.71,1973.73,1970.12,1970.78,1028364.0
1742537280,1970.7,1971.14,1970.06,1970.06,437038.0
1742537340,1970.08,1970.08,1968.91,1969.61,763660.0
1742537400,1969.63,1972.16,1969.63,1971.91,1188200.0
1742537460,1971.63,1972.05,1970.44,1970.82,408012.0
1742537520,1970.82,1972.0,1970.33,1971.99,744070.0
1742537580,1972.09,1972.17,1971.06,1971.55,254174.0
1742537640,1971.5,1971.74,1970.81,1970.95,302318.0
1742537700,1970.95,1972.54,1970.73,1972.18,1509758.0
1742537760,1972.16,1972.5,1971.8,1972.24,373382.0
1742537820,1971.52,1971.52,1967.16,1967.81,840770.0
1742537880,1967.46,1970.16,1967.26,1970.16,2360656.0
1742537940,1970.04,1971.26,1969.74,1971.19,566728.0
1742538000,1970.99,1971.72,1970.79,1971.11,863400.0
1742538060,1971.12,1974.31,1970.96,1973.86,658782.0
1742538120,1973.74,1973.8,1973.01,1973.8,302792.0
1742538180,1973.76,1974.54,1973.12,1973.25,537776.0
1742538240,1973.25,1974.17,1973.04,1973.82,291184.0
1742538300,1973.82,1974.21,1973.16,1973.16,724126.0
1742538360,1973.13,1974.54,1973.11,1974.42,501264.0
1742538420,1974.4,1974.48,1973.47,1974.26,204252.0
1742538480,1974.26,1975.6,1973.89,1975.43,631046.0
1742538540,1975.31,1975.31,1974.71,1975.2,362700.0
1742538600,1975.2,1975.5,1974.26,1974.61,444144.0
1742538660,1974.65,1975.73,1973.18,1973.18,425566.0
1742538720,1973.18,1973.27,1972.26,1972.63,383130.0
1742538780,1972.51,1974.49,1972.51,1973.76,215384.0
1742538840,1973.76,1975.06,1973.03,1973.4,333314.0
1742538900,1973.39,1973.54,1972.74,1972.88,274618.0
1742538960,1972.88,1976.08,1972.88,1975.88,260250.0
1742539020,1975.87,1975.98,1974.7,1974.95,357220.0
1742539080,1974.96,1976.49,1974.94,1976.34,707480.0
1742539140,1976.34,1978.0,1975.93,1978.0,1660440.0
1742539200,1978.0,1978.06,1977.02,1977.22,607062.0
1742539260,1977.22,1978.0,1976.14,1976.15,736710.0
1742539320,1976.15,1976.36,1974.9,1974.96,304132.0
1742539380,1974.97,1975.11,1974.41,1974.49,405602.0
1742539440,1974.5,1974.5,1973.14,1973.2,321900.0
1742539500,1973.21,1974.64,1973.2,1973.51,506518.0
1742539560,1973.53,1973.53,1972.67,1972.67,312440.0
1742539620,1972.57,1972.57,1968.51,1969.04,1449940.0
1742539680,1969.25,1969.3,1968.45,1968.65,870502.0
1742539740,1968.6,1970.0,1967.77,1969.31,1715104.0
1742539800,1969.32,1969.39,1967.76,1967.77,2321618.0
1742539860,1967.77,1969.43,1967.77,1969.43,379124.0
1742539920,1969.43,1970.34,1969.06,1970.34,548930.0
1742539980,1970.35,1970.99,1970.15,1970.84,272514.0
1742540040,1970.88,1972.09,1970.35,1971.67,497860.0
1742540100,1971.66,1972.07,1971.19,1971.27,230586.0
1742540160,1971.27,1972.18,1970.56,1971.43,195702.0
1742540220,1971.48,1972.17,1971.4,1972.13,182660.0
1742540280,1972.13,1973.04,1972.13,1972.17,275976.0
1742540340,1972.13,1972.79,1971.72,1972.78,165842.0
1742540400,1972.78,1973.68,1972.18,1972.23,423998.0
1742540460,1972.19,1973.46,1971.59,1972.14,205724.0
1742540520,1972.2,1973.24,1971.4,1971.57,520886.0
1742540580,1971.57,1971.57,1970.0,1970.01,311478.0
1742540640,1970.01,1971.05,1970.0,1970.29,464094.0
1742540700,1970.29,1970.3,1969.19,1969.51,551162.0
1742540760,1969.51,1970.75,1969.39,1970.71,340228.0
1742540820,1970.72,1970.78,1969.35,1969.36,265028.0
1742540880,1969.35,1969.36,1968.0,1968.42,789250.0
1742540940,1968.41,1970.62,1968.4,1970.61,347772.0
1742541000,1970.62,1972.78,1970.6,1972.65,409752.0
1742541060,1972.66,1972.82,1971.39,1971.39,292398.0
1742541120,1971.4,1971.78,1971.12,1971.65,234464.0
1742541180,1971.55,1971.7,1971.39,1971.67,115182.0
1742541240,1971.66,1972.79,1971.4,1972.11,324250.0
1742541300,1972.34,1972.55,1970.01,1970.08,503486.0
1742541360,1970.01,1970.07,1966.91,1966.91,1467172.0
1742541420,1966.86,1967.83,1965.61,1967.83,3651278.0
1742541480,1967.81,1968.14,1966.34,1966.45,2210264.0
1742541540,1966.44,1967.71,1966.34,1967.06,610144.0
1742541600,1967.06,1967.38,1966.34,1966.39,2124042.0
1742541660,1966.73,1967.49,1966.34,1966.35,816340.0
1742541720,1966.35,1967.36,1965.61,1967.32,553638.0
1742541780,1967.31,1969.61,1966.97,1969.29,878244.0
1742541840,1969.3,1969.73,1968.91,1969.1,810880.0
1742541900,1969.05,1970.41,1968.91,1970.15,667092.0
1742541960,1970.14,1970.8,1968.5,1968.52,501428.0
1742542020,1968.52,1970.0,1968.06,1970.0,461656.0
1742542080,1969.98,1971.88,1969.53,1971.88,1118124.0
1742542140,1971.83,1972.39,1971.61,1971.93,725654.0
1742542200,1971.92,1971.92,1969.83,1970.13,526786.0
1742542260,1970.13,1971.18,1969.57,1969.61,562338.0
1742542320,1969.68,1970.3,1969.61,1970.28,303414.0
1742542380,1970.28,1970.92,1970.27,1970.53,309720.0
1742542440,1970.53,1970.79,1968.87,1969.49,363518.0
1742542500,1969.5,1969.98,1969.27,1969.97,516106.0
1742542560,1969.98,1970.95,1969.98,1970.45,540268.0
1742542620,1970.45,1970.58,1970.04,1970.46,278596.0
1742542680,1970.47,1970.52,1968.77,1968.77,362320.0
1742542740,1968.58,1969.01,1967.62,1967.74,1383548.0
1742542800,1967.73,1968.75,1967.32,1968.2,1075074.0
1742542860,1968.2,1970.09,1968.03,1969.38,585148.0
1742542920,1969.56,1970.16,1969.36,1970.07,632820.0
1742542980,1970.07,1970.31,1969.51,1970.3,524408.0
1742543040,1970.3,1970.45,1968.16,1970.45,1142028.0
1742543100,1970.57,1973.97,1970.31,1973.91,2720198.0
1742543160,1973.93,1974.29,1973.19,1973.45,1397838.0
1742543220,1973.64,1974.91,1973.49,1974.87,967390.0
1742543280,1974.87,1974.87,1972.76,1972.76,691302.0
1742543340,1972.72,1973.52,1971.2,1973.03,884282.0
1742543400,1973.03,1975.7,1972.81,1975.52,997648.0
1742543460,1975.41,1976.17,1974.86,1974.86,1667114.0
1742543520,1974.93,1975.49,1973.53,1973.63,867980.0
1742543580,1973.65,1975.81,1973.65,1975.47,346894.0
1742543640,1975.47,1975.81,1974.89,1975.09,501530.0
1742543700,1975.09,1975.29,1974.25,1975.2,719828.0
1742543760,1975.2,1976.47,1974.99,1976.38,711714.0
1742543820,1976.44,1976.9,1976.4,1976.66,719132.0
1742543880,1976.66,1976.78,1975.35,1976.24,1003348.0
1742543940,1976.3,1976.45,1975.74,1976.02,290312.0
1742544000,1976.05,1977.09,1974.93,1977.03,1438148.0
1742544060,1977.09,1978.57,1976.57,1978.16,1401356.0
1742544120,1978.15,1978.68,1977.7,1978.68,999312.0
1742544180,1978.8,1979.36,1978.01,1978.99,1243942.0
1742544240,1978.99,1981.52,1978.7,1981.12,2059880.0
1742544300,1980.98,1980.98,1978.86,1979.18,1011320.0
1742544360,1979.17,1979.62,1978.35,1979.24,769104.0
1742544420,1979.24,1980.61,1979.24,1979.92,765272.0
1742544480,1979.91,1979.92,1978.02,1978.11,794918.0
1742544540,1977.93,1977.93,1976.55,1977.02,443044.0
1742544600,1977.09,1977.37,1976.09,1976.09,542122.0
1742544660,1976.04,1976.5,1975.08,1975.54,695616.0
1742544720,1975.63,1975.85,1974.3,1974.89,435430.0
1742544780,1974.93,1975.66,1973.85,1975.66,372918.0
1742544840,1975.51,1976.5,1975.23,1976.27,472470.0
1742544900,1976.36,1976.56,1974.06,1974.06,492836.0
1742544960,1974.06,1974.06,1972.51,1972.72,888902.0
1742545020,1972.71,1974.42,1972.71,1974.04,782726.0
1742545080,1974.04,1974.04,1972.2,1972.2,520124.0
1742545140,1972.11,1972.11,1969.73,1969.84,1726590.0
1742545200,1969.66,1970.53,1968.91,1968.91,1319146.0
1742545260,1968.85,1969.99,1968.74,1968.91,766840.0
1742545320,1968.99,1969.43,1967.43,1967.71,1812844.0
1742545380,1967.71,1969.93,1967.71,1969.21,1119994.0
1742545440,1969.21,1969.53,1968.32,1969.09,554428.0
1742545500,1969.2,1970.14,1968.46,1968.46,1018296.0
1742545560,1968.38,1970.34,1968.31,1970.05,713660.0
1742545620,1970.2,1970.86,1969.26,1969.27,759118.0
1742545680,1969.21,1969.3,1968.13,1969.28,486190.0
1742545740,1969.33,1971.54,1969.32,1970.8,449244.0
1742545800,1970.8,1970.81,1968.53,1969.51,890890.0
1742545860,1970.02,1970.83,1969.17,1969.17,402096.0
1742545920,1969.17,1969.86,1966.44,1966.56,1207538.0
1742545980,1966.56,1967.91,1966.48,1967.43,1150156.0
1742546040,1967.46,1967.57,1963.92,1964.35,4676130.0
1742546100,1964.35,1965.97,1963.91,1963.96,1149792.0
1742546160,1964.02,1965.99,1964.02,1965.94,656134.0
1742546220,1965.84,1966.98,1965.3,1966.97,1181282.0
1742546280,1966.98,1968.98,1966.97,1968.94,943360.0
1742546340,1968.94,1969.79,1968.94,1969.65,1082962.0
1742546400,1969.47,1970.65,1969.17,1970.29,1036174.0
1742546460,1970.34,1972.2,1970.34,1972.05,865264.0
1742546520,1972.04,1972.05,1969.34,1969.63,427990.0
1742546580,1969.64,1970.03,1969.33,1969.49,487866.0
1742546640,1969.49,1969.8,1967.01,1967.68,885952.0
1742546700,1967.68,1970.3,1967.68,1970.29,744850.0
1742546760,1970.3,1971.59,1970.29,1971.18,420244.0
1742546820,1971.18,1971.69,1970.11,1971.3,629572.0
1742546880,1971.25,1971.25,1969.6,1969.61,417614.0
1742546940,1969.62,1969.62,1967.64,1967.64,284322.0
1742547000,1967.71,1968.97,1967.57,1968.95,436504.0
1742547060,1968.82,1971.74,1968.82,1971.41,357172.0
1742547120,1971.33,1971.39,1969.66,1970.64,333854.0
1742547180,1970.64,1972.49,1969.61,1972.49,293672.0
1742547240,1972.53,1974.39,1972.53,1973.41,804050.0
1742547300,1973.41,1973.68,1972.87,1973.68,386300.0
1742547360,1973.68,1973.68,1973.37,1973.49,306784.0
1742547420,1973.49,1973.55,1972.37,1973.0,518634.0
1742547480,1973.01,1974.28,1972.84,1974.01,274376.0
1742547540,1974.0,1974.42,1973.8,1974.13,587928.0
1742547600,1974.12,1974.3,1972.56,1972.84,463240.0
1742547660,1972.72,1972.78,1971.97,1972.37,514368.0
1742547720,1972.26,1972.97,1971.19,1971.62,549634.0
1742547780,1971.61,1972.09,1971.15,1971.17,385788.0
1742547840,1971.16,1971.21,1969.6,1969.61,405142.0
1742547900,1969.62,1969.62,1966.71,1967.3,856818.0
1742547960,1967.3,1969.47,1967.3,1969.47,540866.0
1742548020,1969.47,1969.61,1968.73,1968.93,743942.0
1742548080,1968.91,1969.74,1968.14,1969.14,397222.0
1742548140,1968.93,1969.93,1968.7,1969.61,359562.0
1742548200,1969.61,1969.75,1968.65,1969.49,240016.0
1742548260,1969.47,1969.49,1968.11,1969.1,505676.0
1742548320,1969.1,1971.06,1967.66,1971.04,530472.0
1742548380,1971.06,1972.38,1970.85,1971.51,613232.0
1742548440,1971.38,1972.0,1970.6,1971.9,458732.0
1742548500,1972.01,1973.55,1971.68,1973.49,498640.0
1742548560,1973.28,1973.54,1972.73,1973.05,548170.0
1742548620,1972.96,1973.53,1972.81,1973.07,289008.0
1742548680,1972.95,1973.58,1971.85,1972.65,309554.0
1742548740,1972.59,1974.17,1972.59,1974.16,516552.0
1742548800,1974.26,1976.65,1974.05,1976.63,1433290.0
1742548860,1976.65,1977.76,1975.54,1975.54,1432306.0
1742548920,1975.54,1977.16,1975.21,1977.14,1185234.0
1742548980,1977.25,1978.22,1977.11,1977.16,1056080.0
1742549040,1977.22,1977.54,1977.02,1977.24,733610.0
1742549100,1977.24,1978.35,1976.87,1977.84,702384.0
1742549160,1977.7,1978.86,1977.32,1978.86,912048.0
1742549220,1978.86,1978.86,1976.55,1977.98,656636.0
1742549280,1977.98,1977.98,1975.64,1976.61,685634.0
1742549340,1976.61,1976.61,1975.88,1976.28,1020160.0
1742549400,1976.28,1976.33,1975.18,1975.27,1637358.0
1742549460,1975.39,1976.86,1974.76,1975.16,591466.0
1742549520,1975.16,1975.98,1974.81,1975.68,358678.0
1742549580,1975.69,1977.99,1975.53,1977.31,1077248.0
1742549640,1977.36,1977.7,1976.91,1977.59,355922.0
1742549700,1977.59,1977.59,1975.58,1976.42,360300.0
1742549760,1976.37,1977.85,1976.25,1977.79,732186.0
1742549820,1977.83,1978.55,1977.47,1977.67,891506.0
1742549880,1977.72,1978.3,1977.11,1977.28,542544.0
1742549940,1977.5,1977.62,1973.91,1974.05,1783390.0
1742550000,1974.22,1975.48,1974.2,1974.89,535606.0
1742550060,1974.89,1975.14,1974.18,1974.32,586396.0
1742550120,1974.15,1975.51,1974.01,1975.22,782644.0
1742550180,1975.23,1975.49,1972.72,1972.72,734046.0
1742550240,1972.8,1973.21,1970.84,1971.55,2310110.0
1742550300,1971.73,1972.14,1971.3,1971.3,342424.0
1742550360,1971.3,1971.3,1970.0,1970.82,848386.0
1742550420,1970.49,1971.11,1969.36,1969.36,737362.0
1742550480,1969.37,1969.64,1968.96,1969.21,792216.0
1742550540,1969.21,1969.68,1968.35,1969.14,602072.0
1742550600,1969.14,1969.71,1968.0,1969.01,536480.0
1742550660,1969.01,1969.28,1968.42,1968.78,476098.0
1742550720,1968.79,1970.16,1968.78,1969.39,421608.0
1742550780,1969.39,1970.06,1969.27,1969.29,261050.0
1742550840,1969.29,1969.34,1967.54,1967.54,808888.0
1742550900,1967.69,1968.07,1967.42,1967.83,399120.0
1742550960,1967.83,1967.83,1967.01,1967.11,452248.0
1742551020,1967.11,1968.4,1967.11,1968.4,420342.0
1742551080,1968.4,1968.55,1968.03,1968.31,303846.0
1742551140,1968.27,1968.93,1968.01,1968.3,341124.0
1742551200,1968.3,1969.52,1968.3,1969.36,479512.0
1742551260,1969.6,1970.45,1969.54,1969.91,688854.0
1742551320,1970.02,1970.16,1968.1,1968.12,357938.0
1742551380,1968.27,1968.34,1967.1,1967.46,514470.0
1742551440,1967.28,1970.16,1967.26,1970.11,798088.0
1742551500,1970.09,1970.8,1969.59,1970.79,432354.0
1742551560,1970.83,1972.18,1970.28,1971.55,962686.0
1742551620,1971.6,1972.12,1971.53,1971.91,741412.0
1742551680,1971.49,1971.99,1971.49,1971.57,559838.0
1742551740,1971.53,1971.53,1969.67,1969.69,1278122.0
1742551800,1969.69,1969.97,1968.04,1968.05,1191730.0
1742551860,1968.05,1968.9,1967.9,1968.82,383440.0
1742551920,1968.77,1968.77,1967.73,1967.95,300028.0
1742551980,1967.99,1968.35,1967.1,1967.11,559204.0
1742552040,1967.11,1969.67,1967.11,1969.11,485152.0
1742552100,1969.16,1970.45,1969.16,1970.21,326644.0
1742552160,1970.2,1970.47,1969.86,1970.4,282082.0
1742552220,1970.4,1970.4,1966.71,1966.72,1303428.0
1742552280,1966.72,1966.72,1964.28,1964.53,2969400.0
1742552340,1964.63,1965.0,1963.61,1965.0,2663156.0
1742552400,1965.0,1965.49,1961.16,1962.0,6812370.0
1742552460,1962.01,1962.3,1957.71,1959.57,8679602.0
1742552520,1959.44,1960.7,1957.61,1960.36,4626210.0
1742552580,1960.32,1960.96,1957.51,1958.28,1706110.0
1742552640,1958.28,1961.19,1958.28,1961.19,1484102.0
1742552700,1961.24,1962.48,1960.74,1961.36,1541208.0
1742552760,1961.27,1961.72,1958.68,1958.99,1448980.0
1742552820,1959.04,1961.38,1959.03,1960.93,1159584.0
1742552880,1960.98,1961.1,1959.13,1960.41,857342.0
1742552940,1960.27,1961.78,1960.19,1961.32,684992.0
1742553000,1961.27,1961.28,1959.29,1960.03,844262.0
1742553060,1960.03,1960.03,1956.65,1957.08,1753630.0
1742553120,1957.08,1958.99,1956.46,1958.06,1530668.0
1742553180,1958.13,1959.09,1957.09,1957.48,1039092.0
1742553240,1957.48,1959.02,1956.62,1959.02,766140.0
1742553300,1959.02,1959.8,1958.79,1959.09,991766.0
1742553360,1959.16,1959.16,1956.04,1956.72,914026.0
1742553420,1956.85,1958.39,1956.01,1958.31,793178.0
1742553480,1958.29,1958.67,1957.3,1958.61,1097728.0
1742553540,1958.8,1961.35,1958.7,1961.35,1574222.0
1742553600,1961.35,1962.39,1961.11,1962.09,1739204.0
1742553660,1962.09,1964.09,1962.09,1964.01,1508484.0
1742553720,1964.07,1964.9,1963.59,1964.57,1227382.0
1742553780,1964.83,1964.9,1963.33,1963.37,919750.0
1742553840,1963.39,1964.75,1963.11,1964.75,739826.0
1742553900,1964.76,1967.11,1964.7,1966.36,2882138.0
1742553960,1966.36,1966.62,1965.78,1966.57,800382.0
1742554020,1966.14,1966.62,1965.77,1965.77,764766.0
1742554080,1965.77,1966.75,1965.34,1965.89,1101944.0
1742554140,1965.85,1966.39,1965.78,1965.99,1032710.0
1742554200,1965.98,1966.03,1964.56,1964.56,568452.0
1742554260,1964.58,1967.8,1964.56,1967.8,585502.0
1742554320,1967.99,1968.42,1967.09,1967.57,1676564.0
1742554380,1967.57,1967.77,1967.04,1967.39,245030.0
1742554440,1967.23,1969.12,1967.06,1968.85,972358.0
1742554500,1968.89,1968.96,1967.67,1967.7,629824.0
1742554560,1967.7,1968.37,1967.02,1968.17,329982.0
1742554620,1968.17,1968.93,1967.96,1968.47,362516.0
1742554680,1968.47,1968.47,1967.3,1967.69,210736.0
1742554740,1967.69,1967.9,1967.0,1967.0,363210.0
1742554800,1967.0,1967.53,1966.0,1966.01,1238914.0
1742554860,1966.0,1966.01,1964.11,1965.2,3093876.0
1742554920,1965.16,1965.32,1963.96,1964.37,637486.0
1742554980,1964.4,1964.42,1963.78,1964.08,493310.0
1742555040,1964.05,1965.27,1963.94,1965.26,595784.0
1742555100,1965.26,1965.89,1963.83,1963.83,547646.0
1742555160,1963.84,1963.97,1962.82,1963.3,591860.0
1742555220,1963.36,1963.36,1962.43,1963.07,454826.0
1742555280,1963.08,1963.11,1962.01,1962.82,445898.0
1742555340,1962.8,1964.34,1962.49,1964.34,695878.0
1742555400,1964.34,1966.0,1963.83,1963.83,351778.0
1742555460,1963.87,1963.88,1962.26,1962.38,396784.0
1742555520,1962.38,1962.85,1962.27,1962.69,306654.0
1742555580,1962.68,1963.53,1961.13,1961.79,1442878.0
1742555640,1961.76,1963.66,1961.76,1962.9,543550.0
1742555700,1962.9,1964.2,1962.9,1964.2,647710.0
1742555760,1964.2,1965.44,1963.51,1965.39,339962.0
1742555820,1965.38,1965.97,1963.63,1963.63,603278.0
1742555880,1963.44,1963.81,1963.2,1963.37,250434.0
1742555940,1963.22,1963.5,1962.57,1962.99,356462.0
1742556000,1963.0,1963.42,1962.64,1963.28,360916.0
1742556060,1963.28,1964.24,1962.0,1962.01,466842.0
1742556120,1962.01,1962.58,1961.8,1962.11,731750.0
1742556180,1962.11,1964.39,1962.1,1964.28,2268148.0
1742556240,1964.28,1964.67,1963.73,1964.21,473066.0
1742556300,1964.09,1964.17,1962.72,1963.66,233980.0
1742556360,1963.66,1964.5,1963.49,1964.49,328618.0
1742556420,1964.49,1965.31,1964.04,1964.26,327042.0
1742556480,1964.47,1964.89,1961.69,1961.69,233758.0
1742556540,1961.76,1961.93,1960.87,1961.11,500386.0
1742556600,1961.11,1962.82,1960.87,1962.82,558408.0
1742556660,1963.0,1963.54,1962.41,1962.97,619996.0
1742556720,1962.97,1962.97,1961.14,1961.97,407572.0
1742556780,1962.38,1962.6,1961.87,1962.25,170112.0
1742556840,1962.24,1963.5,1961.43,1963.49,237088.0
1742556900,1963.49,1965.3,1962.55,1965.3,943194.0
1742556960,1965.3,1965.45,1964.43,1964.72,546270.0
1742557020,1964.9,1964.97,1963.32,1963.65,403130.0
1742557080,1963.64,1964.26,1962.55,1963.81,242288.0
1742557140,1963.86,1963.86,1962.28,1962.3,492752.0
1742557200,1962.29,1963.09,1961.64,1963.07,230508.0
1742557260,1963.07,1963.97,1962.3,1963.97,279630.0
1742557320,1964.07,1966.39,1964.05,1966.0,497860.0
1742557380,1965.97,1965.97,1964.56,1964.56,294954.0
1742557440,1964.57,1965.35,1964.57,1964.69,245888.0
1742557500,1964.7,1966.39,1964.7,1966.32,467668.0
1742557560,1966.27,1966.99,1965.97,1966.62,598420.0
1742557620,1966.62,1966.99,1966.17,1966.8,540512.0
1742557680,1966.88,1967.72,1966.32,1966.32,828742.0
1742557740,1966.32,1966.38,1965.51,1965.86,428544.0
1742557800,1965.9,1967.2,1965.55,1966.68,843588.0
1742557860,1966.68,1966.93,1965.62,1966.01,678586.0
1742557920,1966.01,1967.84,1965.54,1967.84,469842.0
1742557980,1967.84,1967.84,1967.0,1967.53,823638.0
1742558040,1967.53,1967.53,1964.42,1964.84,633568.0
1742558100,1964.79,1964.84,1964.06,1964.07,421698.0
1742558160,1964.08,1965.86,1963.91,1965.86,416132.0
1742558220,1965.86,1966.0,1964.65,1965.32,442024.0
1742558280,1965.32,1966.95,1964.96,1966.93,217574.0
1742558340,1966.85,1967.02,1965.8,1966.11,252278.0
1742558400,1966.11,1966.4,1965.16,1965.89,738282.0
1742558460,1965.93,1966.16,1964.69,1964.76,468808.0
1742558520,1965.1,1966.83,1965.1,1966.67,354894.0
1742558580,1966.67,1966.82,1964.61,1964.74,478860.0
1742558640,1964.73,1967.0,1964.73,1966.99,312296.0
1742558700,1967.0,1967.62,1965.51,1965.61,570940.0
1742558760,1965.69,1967.53,1965.69,1966.26,280358.0
1742558820,1966.2,1968.51,1965.99,1968.18,563198.0
1742558880,1968.18,1968.9,1967.49,1968.89,427618.0
1742558940,1968.89,1969.99,1968.57,1969.76,1501302.0
1742559000,1969.78,1971.32,1969.76,1971.04,1809030.0
1742559060,1971.25,1971.92,1970.65,1971.43,1524800.0
1742559120,1971.39,1971.56,1969.78,1969.85,1490542.0
1742559180,1969.88,1970.54,1968.8,1969.1,1293684.0
1742559240,1969.12,1970.44,1968.91,1969.34,604854.0
1742559300,1969.34,1971.3,1968.9,1968.9,793478.0
1742559360,1968.91,1969.04,1968.13,1968.36,543262.0
1742559420,1968.34,1969.51,1968.21,1969.42,690534.0
1742559480,1969.41,1970.6,1969.21,1969.65,736608.0
1742559540,1969.74,1971.24,1969.74,1970.99,557608.0
1742559600,1970.99,1971.43,1969.53,1970.85,1155544.0
1742559660,1970.84,1971.24,1969.58,1969.58,243510.0
1742559720,1969.59,1971.26,1969.58,1970.6,797892.0
1742559780,1970.6,1971.91,1970.59,1971.72,717954.0
1742559840,1971.72,1972.23,1971.03,1972.05,944104.0
1742559900,1972.05,1972.1,1970.17,1970.95,384602.0
1742559960,1970.97,1971.0,1970.52,1970.55,456414.0
1742560020,1970.55,1972.96,1970.54,1972.05,445098.0
1742560080,1972.11,1972.37,1970.4,1970.4,619620.0
1742560140,1970.4,1970.68,1969.71,1970.49,555746.0
1742560200,1970.49,1970.95,1969.57,1969.85,457596.0
1742560260,1969.9,1969.91,1967.12,1967.62,1047044.0
1742560320,1967.62,1968.43,1966.78,1967.61,741330.0
1742560380,1967.59,1967.61,1965.79,1966.07,791092.0
1742560440,1966.07,1966.99,1966.07,1966.16,366534.0
1742560500,1966.16,1967.34,1965.95,1966.2,504572.0
1742560560,1966.21,1966.26,1962.17,1962.65,2806854.0
1742560620,1962.65,1962.8,1961.01,1961.49,1856214.0
1742560680,1961.54,1962.12,1960.61,1960.61,925290.0
1742560740,1960.61,1961.14,1959.44,1959.76,2642480.0
1742560800,1959.76,1959.76,1955.16,1955.16,7487254.0
1742560860,1955.02,1955.11,1935.3,1947.28,46847128.0
1742560920,1947.32,1951.01,1944.89,1949.86,10303052.0
1742560980,1950.06,1950.06,1946.67,1948.09,3537366.0
1742561040,1948.03,1950.91,1947.8,1950.91,2724894.0
1742561100,1950.78,1952.23,1950.61,1951.48,3071776.0
1742561160,1951.83,1952.34,1950.2,1950.64,1833224.0
1742561220,1950.83,1953.27,1950.27,1952.35,2802570.0
1742561280,1952.46,1954.62,1952.32,1954.57,2661114.0
1742561340,1954.61,1954.78,1953.51,1953.94,1668916.0
1742561400,1953.94,1954.0,1952.0,1952.0,2912564.0
1742561460,1952.0,1952.59,1951.01,1952.59,1597146.0
1742561520,1952.64,1953.46,1950.62,1950.82,1290162.0
1742561580,1950.82,1950.82,1948.7,1949.45,1859770.0
1742561640,1949.39,1949.93,1946.45,1948.24,4128504.0
1742561700,1948.18,1949.61,1947.01,1947.33,1820458.0
1742561760,1947.55,1948.93,1946.58,1946.58,1626824.0
1742561820,1946.7,1948.43,1943.16,1944.55,4993072.0
1742561880,1944.69,1945.97,1942.82,1943.11,3693860.0
1742561940,1943.26,1945.28,1941.88,1945.28,7374322.0
1742562000,1945.22,1946.95,1943.53,1946.76,3408378.0
1742562060,1946.84,1948.02,1946.0,1946.44,2717368.0
1742562120,1946.4,1947.43,1945.64,1947.05,1613230.0
1742562180,1947.11,1947.11,1942.78,1945.11,1663364.0
1742562240,1944.99,1948.12,1944.99,1947.72,1439782.0
1742562300,1947.83,1950.41,1947.69,1949.28,1953136.0
1742562360,1949.28,1950.34,1948.78,1949.29,1561860.0
1742562420,1949.21,1949.99,1949.02,1949.14,910316.0
1742562480,1949.11,1949.79,1947.7,1947.7,575538.0
1742562540,1947.7,1949.14,1947.28,1948.49,607246.0
1742562600,1948.53,1950.99,1948.53,1950.07,994342.0
1742562660,1950.15,1950.81,1947.5,1947.99,1013720.0
1742562720,1947.99,1949.11,1947.2,1949.11,1667632.0
1742562780,1949.11,1949.58,1947.36,1947.85,769528.0
1742562840,1947.94,1947.94,1946.61,1947.2,590490.0
1742562900,1947.23,1949.24,1947.23,1948.99,1080828.0
1742562960,1948.87,1950.2,1947.99,1949.73,2638284.0
1742563020,1949.73,1950.66,1948.05,1948.53,994078.0
1742563080,1948.54,1949.81,1947.85,1949.81,568610.0
1742563140,1949.8,1950.99,1949.47,1950.7,646260.0
1742563200,1950.77,1950.77,1948.74,1948.8,549108.0
1742563260,1948.8,1949.49,1946.88,1947.0,753716.0
1742563320,1947.05,1947.77,1945.53,1945.53,423212.0
1742563380,1945.57,1945.57,1943.24,1943.28,1478410.0
1742563440,1943.34,1944.66,1942.58,1944.2,2102018.0
1742563500,1944.18,1945.54,1943.44,1944.76,974386.0
1742563560,1944.65,1945.38,1943.14,1943.14,904784.0
1742563620,1943.14,1945.14,1943.09,1944.17,914422.0
1742563680,1944.29,1947.7,1944.29,1947.41,1177052.0
1742563740,1947.46,1948.9,1947.46,1947.68,602040.0
1742563800,1947.99,1951.74,1946.46,1951.74,2060042.0
1742563860,1951.9,1951.97,1945.6,1945.61,2043638.0
1742563920,1945.6,1945.6,1942.64,1942.65,1994792.0
1742563980,1942.74,1942.74,1937.18,1938.41,10178394.0
1742564040,1938.46,1941.8,1937.66,1941.72,6913514.0
1742564100,1942.11,1942.25,1937.68,1939.01,6449364.0
1742564160,1939.17,1941.09,1936.02,1940.0,5620552.0
1742564220,1940.05,1941.5,1939.04,1939.5,2442422.0
1742564280,1939.58,1940.49,1938.33,1939.76,1071348.0
1742564340,1939.87,1943.16,1939.55,1943.09,2894026.0
1742564400,1943.13,1947.3,1942.77,1947.03,3418034.0
1742564460,1946.9,1949.53,1946.16,1948.46,3274626.0
1742564520,1948.46,1948.91,1946.89,1947.86,1729442.0
1742564580,1947.92,1949.42,1946.94,1949.26,1821990.0
1742564640,1949.24,1950.06,1947.98,1949.87,2461512.0
1742564700,1950.13,1951.84,1948.63,1949.78,2201774.0
1742564760,1949.56,1953.7,1948.3,1952.28,3882446.0
1742564820,1952.28,1952.61,1949.86,1950.36,4457378.0
1742564880,1950.36,1953.54,1950.01,1951.51,4006758.0
1742564940,1951.51,1951.68,1950.0,1950.82,1545998.0
1742565000,1950.92,1951.06,1948.66,1950.36,910792.0
1742565060,1950.36,1952.12,1949.3,1952.08,1201652.0
1742565120,1951.86,1953.39,1951.2,1951.21,2609330.0
1742565180,1951.2,1951.21,1947.07,1949.34,2628886.0
1742565240,1949.34,1952.84,1948.95,1952.47,1227796.0
1742565300,1952.44,1952.57,1950.99,1951.0,1269810.0
1742565360,1951.01,1951.93,1950.38,1951.72,928210.0
1742565420,1951.44,1954.24,1951.23,1953.74,2207080.0
1742565480,1953.67,1954.89,1952.98,1953.03,2091554.0
1742565540,1953.03,1953.04,1951.45,1951.5,902428.0
1742565600,1951.45,1952.19,1949.28,1949.36,1931246.0
1742565660,1949.57,1950.99,1948.01,1948.7,1566662.0
1742565720,1948.69,1948.84,1947.07,1947.37,1130468.0
1742565780,1947.34,1949.52,1946.64,1948.2,905486.0
1742565840,1948.17,1949.28,1946.59,1948.49,1812066.0
1742565900,1948.55,1949.85,1944.51,1944.91,2300964.0
1742565960,1944.82,1945.27,1942.99,1943.28,1104488.0
1742566020,1943.25,1943.56,1941.47,1943.51,2586956.0
1742566080,1943.52,1945.68,1942.57,1942.57,1587454.0
1742566140,1942.46,1942.46,1940.6,1940.7,2117354.0
1742566200,1940.61,1941.01,1938.64,1939.66,2571584.0
1742566260,1939.72,1939.99,1937.36,1939.92,2206378.0
1742566320,1939.91,1943.2,1939.91,1943.18,1483458.0
1742566380,1943.24,1945.3,1943.24,1943.24,1253754.0
1742566440,1943.24,1944.14,1942.61,1942.61,899720.0
1742566500,1942.56,1945.51,1940.89,1941.01,1297674.0
1742566560,1941.01,1944.0,1940.79,1943.93,610254.0
1742566620,1943.98,1944.99,1943.05,1944.27,459886.0
1742566680,1944.17,1947.22,1943.74,1946.91,1304324.0
1742566740,1946.84,1946.86,1945.44,1946.78,908410.0
1742566800,1946.78,1947.99,1945.99,1947.0,1009310.0
1742566860,1946.98,1949.1,1945.56,1948.99,1044750.0
1742566920,1948.99,1951.77,1948.78,1951.77,3005110.0
1742566980,1951.76,1953.36,1951.07,1951.99,1659206.0
1742567040,1952.21,1953.0,1950.24,1950.78,929350.0
1742567100,1950.84,1951.16,1949.34,1951.01,1322546.0
1742567160,1950.99,1953.51,1949.68,1952.26,1594518.0
1742567220,1952.25,1953.05,1951.11,1952.2,4687158.0
1742567280,1951.79,1952.16,1950.29,1951.35,1681272.0
1742567340,1951.39,1951.95,1949.43,1950.02,839072.0
1742567400,1949.95,1951.74,1948.79,1951.4,585072.0
1742567460,1951.17,1951.17,1948.65,1950.82,769978.0
1742567520,1950.86,1954.34,1950.58,1953.16,1816582.0
1742567580,1953.07,1953.84,1952.36,1952.42,809428.0
1742567640,1952.41,1952.99,1951.34,1952.2,503732.0
1742567700,1952.03,1952.34,1950.63,1951.54,1058536.0
1742567760,1951.72,1953.82,1950.71,1950.71,895820.0
1742567820,1950.82,1951.04,1948.82,1949.61,879562.0
1742567880,1949.49,1949.49,1947.89,1947.91,2461992.0
1742567940,1947.91,1948.04,1945.62,1945.62,1094390.0
1742568000,1945.62,1947.45,1945.26,1947.09,2108586.0
1742568060,1947.21,1948.11,1945.18,1945.18,1143098.0
1742568120,1945.18,1945.29,1943.62,1944.76,1748686.0
1742568180,1944.39,1947.47,1944.33,1947.03,984936.0
1742568240,1947.14,1947.2,1945.43,1946.53,1172534.0
1742568300,1946.55,1947.14,1945.01,1945.95,797386.0
1742568360,1945.81,1948.74,1945.73,1947.4,1221510.0
1742568420,1947.31,1947.44,1945.61,1946.04,1440318.0
1742568480,1946.05,1947.3,1945.62,1945.83,799548.0
1742568540,1945.84,1947.12,1945.62,1945.62,352362.0
1742568600,1945.62,1947.76,1945.21,1946.96,485698.0
1742568660,1946.98,1947.04,1942.89,1943.05,936772.0
1742568720,1943.05,1945.09,1943.05,1944.78,720054.0
1742568780,1944.85,1945.84,1944.72,1945.32,278100.0
1742568840,1945.32,1946.75,1945.01,1946.74,490388.0
1742568900,1946.74,1947.5,1945.86,1946.8,1150866.0
1742568960,1946.68,1949.84,1946.59,1949.37,1598444.0
1742569020,1949.15,1949.82,1948.18,1948.99,732812.0
1742569080,1948.96,1951.59,1948.96,1951.59,1192150.0
1742569140,1951.59,1953.89,1951.57,1953.33,3393460.0
1742569200,1953.7,1954.87,1953.26,1953.98,2466966.0
1742569260,1953.67,1953.95,1952.65,1953.25,1028816.0
1742569320,1953.33,1953.39,1950.93,1950.93,646718.0
1742569380,1950.97,1952.6,1950.76,1951.95,520256.0
1742569440,1951.95,1952.08,1949.61,1949.78,637610.0
1742569500,1949.78,1950.12,1948.72,1949.8,762468.0
1742569560,1949.8,1950.66,1948.64,1949.41,1926450.0
1742569620,1949.33,1950.4,1948.81,1949.83,593872.0
1742569680,1949.83,1953.11,1949.83,1952.89,669416.0
1742569740,1952.57,1953.12,1950.74,1951.41,910840.0
1742569800,1951.41,1952.99,1951.2,1952.15,1536408.0
1742569860,1951.95,1953.36,1950.97,1952.42,474514.0
1742569920,1952.42,1953.72,1951.09,1951.34,412028.0
1742569980,1951.19,1951.19,1947.16,1947.18,1199764.0
1742570040,1947.18,1947.45,1946.2,1946.43,1714346.0
1742570100,1946.43,1947.36,1945.11,1945.59,1017012.0
1742570160,1945.59,1948.63,1945.5,1948.58,618328.0
1742570220,1948.67,1949.78,1947.78,1949.39,618202.0
1742570280,1949.45,1951.0,1948.69,1949.7,569436.0
1742570340,1949.67,1950.56,1947.14,1947.43,446652.0
1742570400,1947.43,1948.45,1947.02,1948.43,879326.0
1742570460,1948.43,1950.2,1948.43,1950.06,1375044.0
1742570520,1949.91,1952.36,1949.51,1951.62,1550666.0
1742570580,1951.39,1951.97,1949.75,1950.57,614242.0
1742570640,1950.59,1952.46,1950.31,1952.23,601406.0
1742570700,1952.23,1953.55,1951.79,1951.81,1419946.0
1742570760,1951.81,1952.98,1950.5,1951.57,462012.0
1742570820,1951.62,1951.8,1949.99,1950.39,229490.0
1742570880,1950.43,1953.1,1950.43,1953.09,454282.0
1742570940,1953.02,1953.02,1951.18,1951.28,409894.0
1742571000,1951.28,1953.03,1950.76,1952.88,482028.0
1742571060,1952.88,1953.68,1952.3,1953.31,850420.0
1742571120,1953.64,1957.51,1953.64,1957.49,2876376.0
1742571180,1957.49,1957.56,1954.16,1954.17,1044076.0
1742571240,1954.23,1955.18,1953.3,1955.18,978522.0
1742571300,1955.13,1955.13,1953.11,1954.17,1197338.0
1742571360,1954.32,1954.7,1953.48,1953.85,521384.0
1742571420,1953.94,1956.07,1953.41,1953.45,1485236.0
1742571480,1953.44,1953.56,1952.2,1952.26,913536.0
1742571540,1952.23,1952.73,1950.88,1951.18,853458.0
1742571600,1951.17,1951.17,1949.31,1949.31,935468.0
1742571660,1949.32,1949.62,1948.53,1949.21,1083288.0
1742571720,1949.16,1949.36,1948.01,1948.63,795272.0
1742571780,1948.63,1950.03,1948.01,1949.64,1155410.0
1742571840,1949.66,1950.3,1948.7,1950.1,488122.0
1742571900,1949.98,1950.89,1948.55,1948.56,618310.0
1742571960,1948.39,1949.8,1948.26,1949.71,1242000.0
1742572020,1950.34,1952.2,1950.09,1952.2,815216.0
1742572080,1952.24,1952.26,1950.51,1951.7,438752.0
1742572140,1951.75,1953.3,1950.54,1952.08,400976.0
1742572200,1951.88,1952.04,1950.8,1951.05,619708.0
1742572260,1951.04,1953.2,1950.18,1950.54,763216.0
1742572320,1950.41,1951.14,1950.01,1950.58,440274.0
1742572380,1950.55,1950.55,1947.06,1948.68,1658896.0
1742572440,1948.69,1949.45,1948.07,1949.28,455682.0
1742572500,1949.36,1950.0,1948.98,1949.25,568956.0
1742572560,1949.24,1951.52,1949.23,1951.46,639014.0
1742572620,1951.46,1951.47,1948.83,1949.05,379740.0
1742572680,1949.04,1950.94,1949.01,1950.94,279930.0
1742572740,1950.94,1950.94,1949.36,1949.68,324290.0
1742572800,1949.65,1949.99,1948.14,1948.14,967106.0
1742572860,1948.15,1949.23,1947.43,1947.68,1744454.0
1742572920,1947.68,1948.73,1945.41,1946.26,1794722.0
1742572980,1946.26,1949.35,1946.26,1948.07,2879158.0
1742573040,1948.29,1950.99,1948.29,1949.93,1226426.0
1742573100,1950.0,1950.26,1946.01,1947.41,2406092.0
1742573160,1947.22,1951.53,1946.72,1950.41,4668584.0
1742573220,1950.41,1952.21,1950.3,1952.19,747014.0
1742573280,1952.2,1953.36,1952.19,1952.82,1161910.0
1742573340,1952.82,1953.13,1951.45,1951.52,2050708.0
1742573400,1951.52,1953.97,1951.52,1953.42,2122072.0
1742573460,1953.41,1954.0,1952.03,1953.68,1586220.0
1742573520,1953.69,1956.59,1953.48,1956.57,3946316.0
1742573580,1956.59,1958.39,1956.43,1956.43,3772588.0
1742573640,1956.47,1957.79,1956.41,1957.78,826224.0
1742573700,1957.77,1957.77,1954.66,1955.75,1035416.0
1742573760,1955.84,1956.2,1954.36,1954.36,1029146.0
1742573820,1954.36,1954.42,1952.57,1952.57,1113222.0
1742573880,1952.75,1954.18,1952.3,1953.61,917098.0
1742573940,1953.94,1955.15,1952.32,1952.37,594598.0
1742574000,1952.43,1955.29,1952.33,1954.8,537858.0
1742574060,1954.8,1954.81,1952.74,1953.6,909832.0
1742574120,1953.6,1957.14,1953.59,1957.14,476518.0
1742574180,1957.12,1959.26,1956.56,1959.25,2014480.0
1742574240,1959.26,1960.53,1958.76,1960.43,2426802.0
1742574300,1960.67,1961.26,1959.64,1960.23,3026658.0
1742574360,1960.28,1960.79,1958.03,1958.03,1863174.0
1742574420,1958.03,1959.37,1957.7,1959.36,1316740.0
1742574480,1959.36,1960.94,1959.36,1960.09,3504908.0
1742574540,1960.09,1960.09,1958.08,1958.09,623902.0
1742574600,1958.37,1959.26,1957.99,1958.86,1128772.0
1742574660,1958.88,1960.11,1958.87,1959.99,1838006.0
1742574720,1960.1,1961.12,1959.43,1959.43,1991936.0
1742574780,1959.5,1959.56,1958.18,1959.21,826782.0
1742574840,1959.21,1960.05,1958.04,1960.05,947856.0
1742574900,1960.02,1960.06,1958.18,1958.18,745256.0
1742574960,1958.16,1958.56,1956.7,1956.84,1150692.0
1742575020,1956.8,1957.65,1955.89,1955.89,724898.0
1742575080,1956.16,1958.01,1956.16,1957.89,661134.0
1742575140,1957.89,1958.57,1956.0,1958.57,828584.0
1742575200,1958.57,1958.85,1956.88,1958.85,1130896.0
1742575260,1959.18,1960.26,1959.12,1959.64,862612.0
1742575320,1959.64,1960.12,1958.97,1960.12,705220.0
1742575380,1960.12,1961.15,1958.9,1959.21,698602.0
1742575440,1959.22,1959.22,1957.58,1957.68,566740.0
1742575500,1957.77,1959.32,1957.63,1958.79,299282.0
1742575560,1958.83,1962.47,1958.82,1962.47,882948.0
1742575620,1962.3,1962.62,1961.7,1962.27,1050302.0
1742575680,1962.27,1963.42,1961.87,1962.84,1790976.0
1742575740,1963.24,1964.07,1962.81,1963.34,2308154.0
1742575800,1963.3,1963.89,1962.17,1963.89,774900.0
1742575860,1963.88,1964.36,1961.95,1963.08,1063128.0
1742575920,1963.24,1964.97,1962.59,1963.2,672706.0
1742575980,1963.2,1963.74,1961.86,1963.39,1930428.0
1742576040,1963.31,1963.36,1961.64,1962.09,564710.0
1742576100,1962.1,1962.1,1961.04,1961.67,437896.0
1742576160,1961.68,1962.5,1961.66,1962.5,448708.0
1742576220,1962.49,1965.18,1962.48,1965.15,1675986.0
1742576280,1965.18,1967.01,1965.01,1966.3,3505078.0
1742576340,1966.28,1966.28,1965.32,1965.64,621534.0
1742576400,1965.51,1966.0,1963.77,1963.99,1814908.0
1742576460,1963.94,1965.11,1963.51,1963.59,760300.0
1742576520,1963.59,1963.59,1962.13,1962.13,774220.0
1742576580,1962.24,1962.64,1961.62,1962.19,706740.0
1742576640,1962.22,1963.24,1961.37,1962.86,502058.0
1742576700,1962.86,1963.95,1962.21,1963.95,577412.0
1742576760,1963.95,1964.93,1963.86,1964.01,897946.0
1742576820,1964.01,1964.81,1963.91,1963.95,482178.0
1742576880,1963.95,1965.09,1963.74,1965.08,750768.0
1742576940,1965.08,1965.08,1963.8,1964.64,405154.0
1742577000,1964.64,1966.54,1964.29,1964.3,1181194.0
1742577060,1964.3,1964.3,1962.86,1963.26,762794.0
1742577120,1963.28,1965.4,1963.26,1965.4,309934.0
1742577180,1965.35,1966.3,1963.61,1963.93,845746.0
1742577240,1963.93,1964.3,1962.7,1963.15,336616.0
1742577300,1963.15,1963.15,1961.66,1961.95,1238624.0
1742577360,1961.93,1963.13,1961.45,1963.13,1254472.0
1742577420,1963.11,1963.12,1961.02,1961.56,472364.0
1742577480,1961.82,1961.93,1961.09,1961.64,465632.0
1742577540,1961.65,1961.95,1960.91,1961.05,383990.0
1742577600,1961.05,1963.53,1961.05,1963.53,796278.0
1742577660,1963.53,1964.43,1961.89,1964.43,451794.0
1742577720,1964.38,1964.77,1963.05,1963.8,295424.0
1742577780,1963.8,1964.99,1963.79,1964.07,769852.0
1742577840,1964.07,1964.76,1963.65,1963.91,273134.0
1742577900,1963.93,1964.8,1963.87,1963.95,227000.0
1742577960,1963.95,1965.06,1963.03,1964.99,338340.0
1742578020,1964.99,1964.99,1960.09,1960.09,1734016.0
1742578080,1960.09,1962.02,1960.09,1961.97,804700.0
1742578140,1961.97,1961.98,1961.65,1961.7,356036.0
1742578200,1961.71,1962.61,1960.84,1962.58,302356.0
1742578260,1962.58,1962.58,1960.28,1960.41,570980.0
1742578320,1960.35,1961.99,1960.09,1961.96,1351296.0
1742578380,1962.0,1962.49,1961.78,1962.47,601778.0
1742578440,1962.43,1962.82,1961.38,1961.98,605032.0
1742578500,1961.99,1962.56,1961.85,1962.04,336856.0
1742578560,1962.05,1963.35,1962.05,1962.65,515168.0
1742578620,1962.48,1964.37,1962.48,1964.3,286738.0
1742578680,1964.23,1964.68,1963.36,1964.06,275338.0
1742578740,1964.05,1964.95,1963.21,1964.95,388286.0
1742578800,1964.89,1966.47,1964.89,1966.2,1221092.0
1742578860,1966.21,1966.59,1965.67,1965.78,933072.0
1742578920,1965.71,1966.7,1965.57,1966.44,326670.0
1742578980,1966.32,1970.61,1966.23,1970.36,4331884.0
1742579040,1970.35,1970.37,1968.7,1968.7,5119060.0
1742579100,1968.7,1969.36,1968.01,1968.64,892790.0
1742579160,1968.64,1970.19,1968.49,1968.71,803148.0
1742579220,1968.71,1969.02,1967.98,1969.0,593450.0
1742579280,1968.99,1971.65,1968.61,1970.97,2187764.0
1742579340,1970.98,1971.15,1970.01,1970.26,848300.0
1742579400,1970.26,1971.68,1969.66,1969.66,1147444.0
1742579460,1969.66,1970.01,1969.09,1969.09,462748.0
1742579520,1969.11,1970.0,1968.89,1969.36,284986.0
1742579580,1969.36,1969.71,1969.01,1969.02,378190.0
1742579640,1969.06,1969.06,1967.93,1968.92,541796.0
1742579700,1968.91,1969.07,1968.18,1968.3,535710.0
1742579760,1968.3,1968.5,1967.86,1967.93,210224.0
1742579820,1967.93,1968.59,1967.43,1967.98,459114.0
1742579880,1967.98,1968.0,1966.98,1967.11,631602.0
1742579940,1967.11,1967.99,1967.11,1967.67,260748.0
1742580000,1967.68,1968.53,1966.98,1966.98,523126.0
1742580060,1966.84,1967.18,1966.62,1966.92,499362.0
1742580120,1966.93,1967.2,1966.07,1966.2,596706.0
1742580180,1966.28,1967.8,1966.28,1967.18,240322.0
1742580240,1967.11,1967.6,1966.38,1966.39,740378.0
1742580300,1966.27,1966.56,1964.99,1965.57,696822.0
1742580360,1965.57,1965.57,1963.94,1963.94,556310.0
1742580420,1963.96,1964.88,1963.94,1964.88,768848.0
1742580480,1964.88,1964.9,1963.1,1964.61,592570.0
1742580540,1964.62,1965.49,1964.18,1965.49,677084.0
1742580600,1965.47,1965.8,1963.99,1964.44,2155242.0
1742580660,1964.4,1964.41,1962.29,1962.43,2903764.0
1742580720,1962.43,1964.05,1962.41,1964.04,593106.0
1742580780,1964.04,1964.04,1962.02,1962.59,250484.0
1742580840,1962.59,1963.39,1961.99,1963.39,477284.0
1742580900,1963.39,1963.72,1962.74,1963.41,299320.0
1742580960,1963.4,1963.69,1963.07,1963.62,629906.0
1742581020,1963.62,1966.05,1963.37,1965.91,1147332.0
1742581080,1965.9,1965.91,1964.93,1965.06,488124.0
1742581140,1965.06,1965.06,1963.96,1963.96,547512.0
1742581200,1963.96,1964.41,1963.57,1963.57,300738.0
1742581260,1963.57,1964.81,1963.19,1964.78,181656.0
1742581320,1964.79,1967.0,1964.79,1966.73,3415148.0
1742581380,1966.74,1966.74,1965.39,1965.59,516966.0
1742581440,1965.59,1966.88,1965.5,1966.66,351678.0
1742581500,1966.65,1966.78,1965.51,1966.1,177770.0
1742581560,1966.14,1966.14,1965.0,1965.89,155544.0
1742581620,1965.9,1967.09,1965.78,1966.84,224792.0
1742581680,1966.94,1967.89,1966.36,1967.57,538874.0
1742581740,1967.45,1967.51,1966.76,1966.82,303430.0
1742581800,1966.82,1968.55,1966.82,1967.89,883268.0
1742581860,1968.34,1969.08,1968.32,1969.06,853744.0
1742581920,1969.36,1969.86,1968.61,1968.72,663388.0
1742581980,1968.69,1975.2,1967.91,1972.95,7518428.0
1742582040,1973.16,1973.16,1971.48,1971.81,2223376.0
1742582100,1971.95,1972.78,1971.31,1972.7,796876.0
1742582160,1972.7,1974.15,1971.32,1974.15,2445582.0
1742582220,1974.06,1975.32,1973.97,1974.31,1785464.0
1742582280,1974.72,1975.26,1974.13,1974.64,1892888.0
1742582340,1974.59,1975.34,1974.07,1974.36,2546124.0
1742582400,1974.41,1974.59,1972.8,1973.12,703368.0
1742582460,1973.11,1973.61,1972.74,1972.96,624450.0
1742582520,1973.04,1973.6,1972.34,1972.35,825160.0
1742582580,1972.35,1972.7,1972.08,1972.18,1641484.0
1742582640,1972.45,1973.41,1972.39,1973.41,773750.0
1742582700,1973.35,1973.59,1971.83,1971.83,423334.0
1742582760,1971.83,1972.08,1970.33,1970.49,806150.0
1742582820,1970.49,1970.89,1970.07,1970.22,988384.0
1742582880,1970.18,1970.57,1970.0,1970.45,841140.0
1742582940,1970.45,1970.54,1970.0,1970.5,497224.0
1742583000,1970.5,1971.18,1969.22,1969.54,617712.0
1742583060,1969.59,1970.34,1969.43,1970.34,578536.0
1742583120,1970.34,1970.86,1969.95,1970.01,793390.0
1742583180,1970.0,1970.0,1969.17,1969.17,393504.0
1742583240,1969.17,1969.49,1968.57,1969.25,861378.0
1742583300,1969.25,1970.64,1969.25,1970.64,1672250.0
1742583360,1970.67,1971.39,1969.34,1971.0,387820.0
1742583420,1971.01,1971.02,1970.04,1970.84,213758.0
1742583480,1970.83,1970.84,1970.11,1970.48,366188.0
1742583540,1970.46,1970.46,1969.02,1969.03,418040.0
1742583600,1969.15,1969.28,1968.13,1968.42,1199646.0
1742583660,1968.36,1969.7,1967.93,1969.49,742492.0
1742583720,1969.43,1971.28,1969.43,1970.09,561116.0
1742583780,1970.02,1970.02,1967.43,1967.47,490900.0
1742583840,1967.48,1968.08,1966.36,1968.05,772400.0
1742583900,1968.04,1968.89,1967.3,1968.82,577632.0
1742583960,1968.79,1969.08,1967.51,1968.28,685588.0
1742584020,1968.29,1968.47,1966.93,1967.53,971464.0
1742584080,1967.52,1968.55,1967.24,1967.63,1833762.0
1742584140,1967.63,1968.53,1967.34,1967.49,329302.0
1742584200,1967.49,1969.78,1967.18,1969.71,213710.0
1742584260,1969.41,1969.43,1968.12,1969.28,307596.0
1742584320,1969.28,1969.46,1968.57,1968.61,344448.0
1742584380,1968.61,1969.35,1968.6,1968.64,139712.0
1742584440,1969.0,1970.02,1968.79,1968.85,401478.0
1742584500,1968.9,1969.59,1968.64,1969.48,182138.0
1742584560,1969.59,1970.2,1969.43,1970.19,404560.0
1742584620,1970.18,1972.35,1970.18,1972.33,856550.0
1742584680,1972.35,1972.92,1971.68,1972.44,654718.0
1742584740,1972.44,1973.23,1972.13,1972.99,448326.0
1742584800,1972.99,1973.36,1972.5,1972.89,659064.0
1742584860,1972.89,1972.89,1971.39,1971.85,352482.0
1742584920,1971.88,1973.18,1971.85,1972.9,332264.0
1742584980,1972.91,1973.91,1972.68,1973.91,335842.0
1742585040,1973.73,1976.84,1973.65,1976.69,1842962.0
1742585100,1976.68,1976.68,1975.39,1975.73,1163818.0
1742585160,1975.73,1976.49,1975.03,1975.09,1227624.0
1742585220,1975.1,1975.1,1973.9,1973.9,998358.0
1742585280,1974.03,1974.12,1973.73,1973.81,217164.0
1742585340,1973.79,1973.86,1973.29,1973.82,945888.0
1742585400,1973.82,1974.49,1972.26,1972.26,840860.0
1742585460,1972.14,1973.29,1971.44,1973.28,600248.0
1742585520,1973.28,1973.86,1973.07,1973.35,220592.0
1742585580,1973.37,1974.0,1973.17,1973.32,525802.0
1742585640,1973.27,1973.32,1971.19,1971.54,299406.0
1742585700,1971.38,1971.92,1970.61,1971.66,673406.0
1742585760,1971.7,1971.95,1970.61,1970.77,867074.0
1742585820,1970.78,1972.21,1970.77,1972.11,395572.0
1742585880,1972.14,1972.4,1970.69,1970.72,296356.0
1742585940,1970.72,1970.72,1969.48,1969.77,700020.0
1742586000,1969.77,1969.77,1967.91,1968.44,1442538.0
1742586060,1968.45,1968.82,1967.91,1968.82,460122.0
1742586120,1968.82,1969.34,1968.59,1969.26,383506.0
1742586180,1969.27,1969.94,1969.27,1969.87,358312.0
1742586240,1969.88,1970.11,1969.85,1970.0,154942.0
1742586300,1969.98,1970.4,1969.59,1970.22,293574.0
1742586360,1970.22,1971.09,1970.22,1971.04,376294.0
1742586420,1971.04,1971.04,1969.82,1970.67,403442.0
1742586480,1970.67,1970.83,1969.83,1970.61,273770.0
1742586540,1970.62,1970.62,1969.86,1970.16,161736.0
1742586600,1970.16,1972.36,1970.16,1972.21,722940.0
1742586660,1972.15,1973.22,1971.63,1972.8,243616.0
1742586720,1972.8,1972.98,1972.49,1972.81,259394.0
1742586780,1972.8,1973.47,1972.51,1972.7,417080.0
1742586840,1972.69,1973.38,1972.3,1972.98,574244.0
1742586900,1972.98,1973.89,1972.57,1972.61,563360.0
1742586960,1972.61,1973.87,1972.61,1973.63,324122.0
1742587020,1973.63,1973.81,1973.11,1973.49,582218.0
1742587080,1973.54,1974.14,1973.53,1974.06,445110.0
1742587140,1974.17,1974.73,1972.78,1972.78,1323160.0
1742587200,1972.77,1974.77,1972.69,1974.53,930216.0
1742587260,1974.53,1974.67,1973.82,1974.1,333252.0
1742587320,1974.1,1974.49,1973.92,1974.49,366578.0
1742587380,1974.47,1974.5,1974.05,1974.17,412546.0
1742587440,1974.17,1976.29,1973.97,1976.06,1201590.0
1742587500,1976.03,1977.69,1975.56,1975.57,988764.0
1742587560,1975.57,1975.59,1974.37,1974.37,320430.0
1742587620,1974.36,1974.36,1973.0,1973.27,499928.0
1742587680,1973.28,1973.28,1972.94,1972.96,246664.0
1742587740,1972.97,1973.0,1972.45,1972.8,884278.0
1742587800,1972.8,1973.47,1972.8,1973.45,291396.0
1742587860,1973.44,1973.46,1972.01,1973.38,230672.0
1742587920,1973.38,1973.67,1973.17,1973.43,231668.0
1742587980,1973.43,1973.43,1971.89,1972.3,352146.0
1742588040,1972.31,1972.78,1971.86,1972.78,218234.0
1742588100,1973.14,1973.28,1972.33,1972.34,248106.0
1742588160,1972.3,1972.49,1972.19,1972.44,137788.0
1742588220,1972.44,1974.07,1972.43,1974.06,344272.0
1742588280,1974.05,1975.94,1974.04,1975.92,1011890.0
1742588340,1975.92,1976.24,1975.61,1976.07,514402.0
1742588400,1976.07,1976.91,1976.05,1976.28,676638.0
1742588460,1976.28,1976.3,1974.05,1974.1,170512.0
1742588520,1974.1,1975.04,1974.07,1974.84,224332.0
1742588580,1974.87,1974.87,1972.94,1973.43,438402.0
1742588640,1973.43,1973.6,1973.22,1973.41,164670.0
1742588700,1973.42,1974.75,1973.38,1974.47,306394.0
1742588760,1974.46,1974.46,1972.51,1972.63,353784.0
1742588820,1972.2,1973.22,1972.14,1973.01,394216.0
1742588880,1973.01,1975.45,1973.0,1975.43,278608.0
1742588940,1975.44,1976.11,1974.82,1974.83,485244.0
1742589000,1974.82,1975.3,1974.5,1974.82,260702.0
1742589060,1974.81,1976.33,1974.81,1975.64,298004.0
1742589120,1975.64,1975.85,1974.74,1975.49,375642.0
1742589180,1975.49,1975.49,1974.83,1975.0,173314.0
1742589240,1974.99,1975.05,1974.0,1974.01,394338.0
1742589300,1974.02,1975.49,1973.98,1975.49,1262028.0
1742589360,1975.28,1975.9,1974.89,1975.83,236454.0
1742589420,1975.75,1976.59,1974.98,1975.4,456898.0
1742589480,1975.39,1976.95,1975.36,1976.86,1168626.0
1742589540,1976.85,1977.49,1976.74,1976.8,1816632.0
1742589600,1976.8,1976.81,1975.19,1975.2,455274.0
1742589660,1975.21,1975.51,1974.97,1975.02,332478.0
1742589720,1974.95,1974.95,1973.8,1974.72,814556.0
1742589780,1974.73,1975.16,1974.72,1974.98,205590.0
1742589840,1974.97,1975.66,1974.97,1975.43,163954.0
1742589900,1975.43,1975.43,1973.36,1973.59,519100.0
1742589960,1973.58,1974.39,1973.58,1973.76,247118.0
1742590020,1973.76,1974.45,1973.57,1973.8,258236.0
1742590080,1973.73,1974.3,1973.14,1974.28,620322.0
1742590140,1974.27,1975.0,1973.96,1974.94,286338.0
1742590200,1974.97,1975.33,1974.9,1975.18,261400.0
1742590260,1975.18,1975.33,1975.16,1975.16,276760.0
1742590320,1975.16,1975.72,1974.81,1975.17,354066.0
1742590380,1975.18,1975.99,1974.77,1975.32,302048.0
1742590440,1975.32,1976.02,1975.02,1975.02,428632.0
1742590500,1975.02,1975.62,1974.82,1975.19,395652.0
1742590560,1975.19,1976.46,1975.17,1975.75,303248.0
1742590620,1975.75,1975.75,1973.03,1973.39,697838.0
1742590680,1973.09,1974.37,1973.03,1974.36,457440.0
1742590740,1974.34,1974.37,1973.61,1973.88,152226.0
1742590800,1973.89,1974.75,1973.85,1974.74,181886.0
1742590860,1974.75,1974.75,1973.8,1973.96,244150.0
1742590920,1973.96,1975.25,1973.96,1975.02,112410.0
1742590980,1975.23,1975.26,1974.88,1974.89,181926.0
1742591040,1974.76,1974.79,1973.65,1973.67,108598.0
1742591100,1973.65,1974.34,1973.65,1973.96,235646.0
1742591160,1973.95,1975.2,1973.88,1975.16,148116.0
1742591220,1975.15,1975.26,1974.49,1975.08,279160.0
1742591280,1975.08,1975.25,1974.4,1974.63,480364.0
1742591340,1974.63,1974.63,1973.58,1973.58,260488.0
1742591400,1973.58,1974.89,1973.57,1974.5,2465678.0
1742591460,1974.51,1974.51,1973.78,1974.5,474472.0
1742591520,1974.48,1975.25,1974.45,1975.15,406484.0
1742591580,1975.17,1975.25,1975.06,1975.11,305442.0
1742591640,1975.25,1976.17,1974.92,1976.15,732274.0
1742591700,1976.25,1976.26,1975.58,1975.58,419690.0
1742591760,1975.61,1975.84,1974.86,1975.75,502992.0
1742591820,1975.75,1975.75,1974.79,1975.2,326336.0
1742591880,1975.21,1976.26,1974.92,1974.95,296766.0
1742591940,1974.95,1975.73,1974.77,1975.43,128890.0
1742592000,1975.43,1975.43,1974.71,1974.94,220730.0
1742592060,1974.94,1975.04,1974.79,1975.03,160270.0
1742592120,1975.03,1975.21,1974.79,1974.8,147080.0
1742592180,1974.79,1975.26,1974.64,1975.05,287540.0
1742592240,1975.1,1975.11,1973.91,1974.19,423372.0
1742592300,1974.2,1976.14,1973.98,1976.13,477036.0
1742592360,1976.13,1976.26,1976.12,1976.21,122126.0
1742592420,1976.25,1976.26,1976.01,1976.01,284366.0
1742592480,1976.01,1976.02,1975.44,1975.45,299220.0
1742592540,1975.45,1975.48,1975.12,1975.13,159530.0
1742592600,1975.14,1975.26,1975.12,1975.25,181786.0
1742592660,1975.25,1976.26,1975.25,1976.25,451016.0
1742592720,1976.25,1977.22,1976.25,1977.22,540500.0
1742592780,1977.25,1977.76,1976.68,1976.69,906972.0
1742592840,1976.68,1977.76,1976.59,1977.76,337770.0
1742592900,1977.76,1980.68,1977.75,1979.42,3851272.0
1742592960,1979.43,1982.03,1979.05,1980.07,2861908.0
1742593020,1980.01,1980.17,1978.08,1978.09,451532.0
1742593080,1978.46,1978.51,1976.65,1976.65,545542.0
1742593140,1976.67,1978.96,1976.64,1978.96,559386.0
1742593200,1978.96,1978.96,1977.57,1977.57,355314.0
1742593260,1977.47,1977.8,1976.64,1977.47,454394.0
1742593320,1977.48,1978.6,1977.47,1978.51,285562.0
1742593380,1978.51,1978.67,1977.2,1977.22,342888.0
1742593440,1976.96,1977.76,1976.55,1976.99,230196.0
1742593500,1977.33,1977.76,1977.08,1977.12,170932.0
1742593560,1977.12,1977.29,1976.92,1977.26,128630.0
1742593620,1977.27,1977.76,1976.52,1977.76,174824.0
1742593680,1977.75,1977.76,1976.98,1977.01,204288.0
1742593740,1977.01,1977.07,1975.2,1976.29,422514.0
1742593800,1976.24,1976.29,1975.07,1975.07,157818.0
1742593860,1975.06,1975.5,1974.56,1975.49,618806.0
1742593920,1975.49,1975.68,1974.13,1974.53,377806.0
1742593980,1974.4,1974.76,1973.94,1974.21,280030.0
1742594040,1974.2,1974.76,1974.01,1974.25,203198.0
1742594100,1974.18,1974.18,1973.63,1973.66,122616.0
1742594160,1973.66,1973.66,1972.5,1972.51,787982.0
1742594220,1972.51,1972.51,1971.96,1971.97,375030.0
1742594280,1971.96,1971.97,1970.39,1971.62,901816.0
1742594340,1971.57,1973.34,1971.56,1972.99,496012.0
1742594400,1972.99,1973.47,1972.86,1972.86,350116.0
1742594460,1972.86,1973.02,1971.83,1971.83,272078.0
1742594520,1971.83,1972.8,1970.9,1971.46,1412780.0
1742594580,1971.56,1971.59,1968.6,1968.99,2311810.0
1742594640,1969.0,1970.68,1968.64,1970.67,615202.0
1742594700,1970.68,1971.19,1970.26,1970.29,606942.0
1742594760,1970.3,1970.3,1968.74,1969.3,682634.0
1742594820,1969.3,1969.3,1967.13,1967.13,1348732.0
1742594880,1967.12,1968.12,1967.08,1967.71,695262.0
1742594940,1967.72,1967.75,1966.79,1967.03,808682.0
1742595000,1966.83,1968.19,1966.51,1967.68,1392366.0
1742595060,1967.68,1967.7,1966.51,1966.75,417768.0
1742595120,1966.76,1966.76,1966.13,1966.44,519360.0
1742595180,1966.65,1967.26,1964.54,1967.25,2237824.0
1742595240,1967.25,1968.02,1967.25,1967.92,333922.0
1742595300,1967.92,1968.26,1967.78,1968.25,300258.0
1742595360,1968.25,1970.69,1968.25,1970.64,428304.0
1742595420,1970.67,1970.72,1969.11,1969.4,410388.0
1742595480,1969.41,1969.95,1968.97,1969.29,261198.0
1742595540,1969.3,1970.26,1969.05,1970.25,195898.0
1742595600,1970.25,1970.25,1969.47,1969.83,270686.0
1742595660,1969.75,1970.72,1969.62,1969.72,254028.0
1742595720,1969.72,1970.45,1969.22,1969.22,103090.0
1742595780,1969.23,1969.23,1968.5,1968.76,359648.0
1742595840,1968.76,1969.25,1968.75,1968.81,126684.0
1742595900,1968.81,1969.23,1968.4,1968.46,110906.0
1742595960,1968.46,1969.7,1968.17,1968.89,213484.0
1742596020,1968.66,1969.18,1968.22,1968.23,62024.0
1742596080,1968.23,1968.23,1966.64,1966.84,442776.0
1742596140,1966.84,1967.07,1966.74,1966.78,386362.0
1742596200,1966.7,1966.74,1965.6,1965.6,676636.0
1742596260,1965.47,1965.81,1964.77,1964.89,1135990.0
1742596320,1964.89,1965.25,1964.57,1965.19,210298.0
1742596380,1965.02,1965.02,1962.76,1964.14,2399860.0
1742596440,1964.13,1964.74,1963.2,1964.66,539590.0
1742596500,1964.73,1964.75,1963.39,1963.75,594810.0
1742596560,1963.72,1963.72,1961.69,1962.77,2016352.0
1742596620,1963.03,1963.26,1961.91,1962.83,1537710.0
1742596680,1962.78,1962.78,1961.36,1961.75,583804.0
1742596740,1961.76,1962.26,1961.75,1962.26,352228.0
1742596800,1962.26,1963.68,1962.25,1963.16,266428.0
1742596860,1963.15,1963.15,1961.24,1961.39,684312.0
1742596920,1961.39,1962.14,1961.34,1962.11,199238.0
1742596980,1962.63,1962.84,1961.73,1962.52,349858.0
1742597040,1962.48,1962.96,1962.0,1962.34,230912.0
1742597100,1962.2,1962.66,1961.76,1961.8,404422.0
1742597160,1961.8,1963.41,1961.79,1963.4,408474.0
1742597220,1963.64,1963.7,1962.11,1962.53,599664.0
1742597280,1962.53,1963.08,1962.22,1963.08,315904.0
1742597340,1963.22,1964.53,1963.22,1964.34,480776.0
1742597400,1964.34,1964.74,1963.99,1964.59,291530.0
1742597460,1964.59,1965.64,1964.33,1965.58,171192.0
1742597520,1965.59,1966.23,1965.58,1966.22,208206.0
1742597580,1966.22,1966.62,1965.85,1966.55,406242.0
1742597640,1966.55,1966.56,1966.2,1966.28,203670.0
1742597700,1966.27,1966.76,1966.27,1966.75,91280.0
1742597760,1966.76,1967.12,1966.2,1966.2,148824.0
1742597820,1966.2,1966.2,1964.54,1964.86,925532.0
1742597880,1964.81,1965.26,1964.81,1965.25,88514.0
1742597940,1965.25,1966.13,1965.25,1965.32,267148.0
1742598000,1965.32,1965.33,1964.22,1964.7,526516.0
1742598060,1964.68,1965.39,1964.0,1964.57,1590708.0
1742598120,1964.52,1965.59,1963.92,1965.2,481530.0
1742598180,1965.2,1965.2,1963.76,1964.24,297162.0
1742598240,1964.21,1964.75,1964.1,1964.66,66794.0
1742598300,1964.75,1966.26,1964.75,1966.26,244710.0
1742598360,1966.7,1966.76,1966.33,1966.75,425476.0
1742598420,1966.76,1967.76,1966.75,1967.75,233134.0
1742598480,1967.76,1968.26,1967.75,1968.25,379666.0
1742598540,1968.26,1968.62,1967.95,1968.05,382384.0
1742598600,1968.05,1968.66,1968.05,1968.1,260482.0
1742598660,1968.11,1968.12,1966.77,1966.87,176118.0
1742598720,1966.87,1967.26,1966.67,1966.92,303090.0
1742598780,1966.94,1968.23,1966.84,1968.21,342278.0
1742598840,1968.21,1969.74,1968.21,1969.61,608858.0
1742598900,1969.44,1969.44,1968.52,1968.8,422970.0
1742598960,1968.71,1968.74,1968.18,1968.46,124960.0
1742599020,1968.47,1968.6,1967.55,1968.26,355688.0
1742599080,1968.25,1969.1,1968.13,1968.5,164390.0
1742599140,1968.51,1969.26,1968.5,1969.26,205400.0
1742599200,1969.25,1969.73,1969.19,1969.72,199904.0
1742599260,1969.73,1969.76,1968.1,1968.14,165860.0
1742599320,1968.12,1968.76,1968.11,1968.75,139160.0
1742599380,1968.76,1968.76,1968.01,1968.01,140048.0
1742599440,1968.01,1968.26,1967.98,1968.26,170740.0
1742599500,1968.25,1968.26,1966.84,1967.35,467822.0
1742599560,1967.35,1967.54,1966.77,1967.24,88582.0
1742599620,1967.24,1967.31,1966.47,1966.66,113476.0
1742599680,1966.66,1966.71,1966.42,1966.45,178928.0
1742599740,1966.46,1967.59,1966.46,1967.55,127544.0
1742599800,1967.21,1967.75,1967.04,1967.56,304798.0
1742599860,1967.56,1968.25,1967.23,1968.24,194938.0
1742599920,1968.21,1968.21,1966.22,1966.37,230864.0
1742599980,1966.29,1966.77,1965.69,1966.73,205140.0
1742600040,1966.71,1967.06,1966.71,1966.91,183874.0
1742600100,1966.91,1967.31,1966.83,1967.28,349440.0
1742600160,1967.29,1967.51,1967.08,1967.49,185720.0
1742600220,1967.47,1967.51,1966.19,1966.2,176346.0
1742600280,1966.1,1966.51,1965.89,1965.91,453888.0
1742600340,1965.9,1965.96,1965.19,1965.34,125016.0
1742600400,1965.32,1965.34,1964.98,1965.1,153138.0
1742600460,1965.12,1965.34,1964.9,1964.9,322756.0
1742600520,1964.9,1965.27,1964.66,1965.07,183024.0
1742600580,1965.07,1965.34,1964.74,1965.12,388090.0
1742600640,1965.12,1965.35,1964.68,1964.95,196430.0
1742600700,1964.95,1965.76,1964.95,1965.75,179036.0
1742600760,1965.76,1966.24,1964.38,1964.82,570344.0
1742600820,1964.84,1966.23,1964.82,1966.21,173026.0
1742600880,1966.22,1966.22,1965.73,1966.0,160790.0
1742600940,1966.0,1966.03,1964.45,1964.45,171292.0
1742601000,1964.45,1964.65,1963.94,1964.37,500488.0
1742601060,1964.37,1964.38,1963.71,1963.72,285040.0
1742601120,1963.73,1963.91,1963.29,1963.86,361888.0
1742601180,1963.86,1963.91,1963.39,1963.47,255682.0
1742601240,1963.42,1964.24,1963.42,1964.21,447806.0
1742601300,1964.23,1964.23,1963.64,1964.0,301570.0
1742601360,1964.0,1964.88,1963.96,1964.61,739008.0
1742601420,1964.61,1964.69,1963.62,1964.11,183530.0
1742601480,1964.12,1965.1,1964.12,1964.8,281616.0
1742601540,1964.8,1964.95,1964.13,1964.82,366280.0
1742601600,1964.82,1964.82,1963.36,1964.56,276880.0
1742601660,1964.57,1966.76,1964.55,1966.68,583816.0
1742601720,1966.68,1966.76,1965.07,1965.07,560722.0
1742601780,1965.09,1965.42,1964.63,1964.71,411132.0
1742601840,1964.71,1966.47,1964.71,1965.89,586486.0
1742601900,1965.9,1965.91,1964.39,1964.51,387562.0
1742601960,1964.51,1966.75,1964.51,1966.73,199888.0
1742602020,1966.73,1967.9,1966.73,1967.82,748922.0
1742602080,1967.67,1967.75,1967.12,1967.74,591814.0
1742602140,1967.95,1970.76,1967.94,1970.63,1369326.0
1742602200,1970.64,1971.6,1970.41,1971.59,432366.0
1742602260,1971.59,1971.98,1969.95,1970.34,1006436.0
1742602320,1970.35,1970.75,1969.25,1969.26,328526.0
1742602380,1968.98,1969.9,1968.98,1969.74,175610.0
1742602440,1969.74,1969.74,1968.79,1969.59,223846.0
1742602500,1969.59,1972.01,1969.33,1972.0,519546.0
1742602560,1972.12,1973.32,1972.12,1972.71,972254.0
1742602620,1972.7,1973.61,1972.66,1972.66,567862.0
1742602680,1972.52,1973.61,1972.48,1972.68,652058.0
1742602740,1972.64,1974.21,1972.28,1974.2,646746.0
1742602800,1974.2,1975.21,1974.2,1974.96,507488.0
1742602860,1974.93,1974.93,1972.98,1974.64,2275300.0
1742602920,1974.64,1974.72,1974.01,1974.06,1500180.0
1742602980,1974.06,1974.73,1973.9,1974.34,453158.0
1742603040,1974.33,1975.21,1974.33,1974.71,425672.0
1742603100,1974.68,1974.68,1973.12,1973.32,585942.0
1742603160,1973.32,1975.41,1973.32,1975.41,305816.0
1742603220,1975.4,1976.0,1975.03,1975.03,666724.0
1742603280,1975.03,1975.03,1973.67,1974.18,375906.0
1742603340,1974.26,1975.28,1974.25,1974.25,360172.0
1742603400,1974.26,1974.59,1971.91,1972.22,544044.0
1742603460,1972.22,1973.36,1972.01,1972.72,274566.0
1742603520,1972.72,1975.7,1972.72,1975.52,861052.0
1742603580,1975.51,1976.41,1975.39,1976.4,524892.0
1742603640,1976.4,1976.61,1975.36,1975.55,322182.0
1742603700,1975.53,1975.53,1974.33,1975.49,298420.0
1742603760,1975.55,1976.81,1975.51,1976.8,301644.0
1742603820,1976.8,1976.81,1975.2,1975.35,295676.0
1742603880,1975.35,1975.78,1974.71,1975.2,471746.0
1742603940,1975.2,1978.05,1975.03,1978.05,1474074.0
1742604000,1978.12,1978.68,1977.44,1977.44,4197990.0
1742604060,1977.47,1977.93,1977.06,1977.91,541310.0
1742604120,1977.92,1978.54,1977.33,1977.84,391112.0
1742604180,1977.84,1978.0,1976.86,1977.24,1193210.0
1742604240,1977.07,1977.31,1975.59,1975.85,701306.0
1742604300,1975.84,1976.65,1975.67,1976.51,216290.0
1742604360,1976.51,1976.66,1974.97,1974.97,325358.0
1742604420,1974.92,1975.5,1974.36,1975.24,281348.0
1742604480,1975.18,1975.5,1974.69,1975.36,484832.0
1742604540,1975.36,1976.44,1975.35,1976.34,406876.0
1742604600,1976.34,1977.68,1976.32,1977.68,304134.0
1742604660,1977.73,1979.45,1977.6,1978.67,3509630.0
1742604720,1978.66,1981.79,1978.62,1981.57,6180690.0
1742604780,1981.57,1981.81,1980.1,1980.47,2190324.0
1742604840,1980.47,1980.52,1979.03,1979.25,889586.0
1742604900,1979.28,1980.49,1979.11,1980.25,662926.0
1742604960,1980.23,1980.99,1980.0,1980.25,342812.0
1742605020,1980.33,1981.59,1980.11,1980.74,455796.0
1742605080,1980.86,1981.0,1980.01,1980.01,475468.0
1742605140,1980.0,1980.0,1979.54,1979.78,406560.0
1742605200,1979.77,1980.86,1979.69,1980.38,544006.0
1742605260,1980.38,1981.81,1980.32,1981.81,929622.0
1742605320,1981.81,1981.81,1980.67,1980.67,500582.0
1742605380,1980.65,1980.73,1980.45,1980.66,243226.0
1742605440,1980.65,1984.81,1980.14,1983.89,5946284.0
1742605500,1983.78,1984.79,1982.83,1983.37,1855552.0
1742605560,1983.36,1986.01,1983.36,1984.5,2405654.0
1742605620,1984.49,1984.49,1982.76,1983.4,619568.0
1742605680,1983.4,1985.49,1983.39,1985.09,673034.0
1742605740,1985.08,1985.49,1983.82,1983.82,974036.0
1742605800,1983.82,1984.0,1983.0,1983.89,405110.0
1742605860,1983.89,1983.89,1982.66,1983.03,412366.0
1742605920,1983.02,1983.2,1982.24,1982.26,293174.0
1742605980,1982.37,1982.96,1982.31,1982.96,360676.0
1742606040,1982.94,1982.96,1981.94,1982.76,335126.0
1742606100,1982.76,1984.27,1982.74,1983.1,1332304.0
1742606160,1983.03,1983.03,1981.88,1982.49,594006.0
1742606220,1982.57,1983.23,1982.49,1982.56,298544.0
1742606280,1982.57,1983.0,1981.12,1981.12,355414.0
1742606340,1981.1,1981.42,1980.89,1981.38,495056.0
1742606400,1981.38,1982.0,1981.17,1981.27,362456.0
1742606460,1981.28,1981.91,1980.84,1981.3,420824.0
1742606520,1981.3,1981.31,1980.09,1980.26,414914.0
1742606580,1980.26,1981.22,1980.22,1981.01,586726.0
1742606640,1980.95,1981.36,1980.92,1981.27,197426.0
1742606700,1981.29,1981.86,1981.07,1981.86,564880.0
1742606760,1981.84,1982.15,1980.57,1980.61,516756.0
1742606820,1980.62,1980.62,1979.9,1979.9,401244.0
1742606880,1979.83,1980.09,1979.57,1979.61,353760.0
1742606940,1979.61,1979.94,1979.58,1979.7,381596.0
1742607000,1979.7,1979.7,1979.11,1979.59,692430.0
1742607060,1979.59,1979.59,1978.27,1978.49,571868.0
1742607120,1978.49,1978.54,1977.62,1977.66,585984.0
1742607180,1977.66,1978.41,1977.58,1978.24,400106.0
1742607240,1978.08,1978.18,1977.41,1977.48,361270.0
1742607300,1977.49,1977.63,1976.57,1976.57,425008.0
1742607360,1976.57,1976.83,1974.09,1974.38,3801852.0
1742607420,1974.34,1974.34,1973.36,1973.62,1418808.0
1742607480,1973.62,1973.67,1972.6,1973.55,1864638.0
1742607540,1973.62,1973.76,1973.22,1973.42,810530.0
1742607600,1973.43,1973.47,1972.18,1973.13,1048790.0
1742607660,1973.04,1973.83,1972.97,1973.11,426516.0
1742607720,1973.1,1974.52,1973.1,1973.36,693706.0
1742607780,1973.36,1974.77,1973.29,1974.75,504076.0
1742607840,1974.75,1975.91,1974.75,1975.3,1091990.0
1742607900,1975.24,1975.6,1974.01,1974.06,805506.0
1742607960,1974.19,1975.66,1974.17,1975.64,389842.0
1742608020,1975.64,1976.44,1975.64,1976.16,515350.0
1742608080,1976.17,1976.17,1974.19,1974.66,833748.0
1742608140,1974.66,1974.8,1973.01,1973.01,467920.0
1742608200,1973.07,1973.7,1972.9,1973.22,698610.0
1742608260,1973.22,1974.12,1972.99,1973.64,358476.0
1742608320,1973.56,1974.36,1973.1,1973.76,365434.0
1742608380,1973.76,1974.82,1973.76,1974.01,340368.0
1742608440,1974.01,1974.56,1973.57,1974.02,267142.0
1742608500,1974.01,1975.06,1973.45,1975.06,307268.0
1742608560,1975.15,1975.16,1974.26,1974.95,298120.0
1742608620,1974.95,1975.65,1974.95,1975.48,500920.0
1742608680,1975.47,1975.54,1973.77,1973.79,138272.0
1742608740,1973.77,1973.92,1973.76,1973.89,233872.0
1742608800,1973.88,1974.03,1973.32,1973.39,278262.0
1742608860,1973.33,1973.33,1972.55,1972.74,471426.0
1742608920,1972.75,1974.04,1972.68,1973.95,384216.0
1742608980,1973.88,1975.49,1973.88,1975.49,287668.0
1742609040,1975.49,1975.89,1975.19,1975.43,300970.0
1742609100,1975.43,1976.63,1975.42,1976.58,604332.0
1742609160,1976.58,1977.36,1976.11,1977.35,617898.0
1742609220,1977.36,1978.84,1977.3,1978.83,534528.0
1742609280,1978.84,1978.84,1977.96,1978.09,351104.0
1742609340,1978.36,1979.39,1978.36,1978.98,611068.0
1742609400,1978.97,1979.18,1978.79,1979.18,280816.0
1742609460,1979.18,1980.17,1978.94,1979.72,591690.0
1742609520,1979.72,1980.05,1979.25,1980.05,863008.0
1742609580,1980.04,1980.17,1978.51,1978.51,1261140.0
1742609640,1978.51,1979.3,1978.39,1979.24,263858.0
1742609700,1979.24,1979.52,1978.64,1978.64,406740.0
1742609760,1978.62,1978.94,1978.34,1978.74,225648.0
1742609820,1978.74,1979.79,1978.73,1979.78,373306.0
1742609880,1979.79,1979.84,1978.9,1978.9,199806.0
1742609940,1978.91,1978.91,1978.22,1978.36,315980.0
1742610000,1978.35,1978.36,1977.68,1978.11,690210.0
1742610060,1977.95,1978.11,1977.6,1977.6,340086.0
1742610120,1977.6,1977.94,1977.13,1977.76,237316.0
1742610180,1977.82,1978.51,1977.75,1978.37,177590.0
1742610240,1978.37,1978.37,1977.88,1978.15,331530.0
1742610300,1978.16,1979.3,1978.15,1979.3,587604.0
1742610360,1979.4,1980.97,1979.4,1980.29,500008.0
1742610420,1980.28,1981.18,1980.19,1980.82,454210.0
1742610480,1980.88,1981.69,1980.67,1981.16,484624.0
1742610540,1981.16,1981.17,1981.06,1981.16,256454.0
1742610600,1981.16,1982.75,1981.15,1982.58,586122.0
1742610660,1982.58,1982.58,1981.46,1981.46,559870.0
1742610720,1981.47,1982.56,1981.46,1982.22,506702.0
1742610780,1982.22,1983.1,1982.22,1983.05,639830.0
1742610840,1983.05,1983.42,1982.64,1983.39,448238.0
1742610900,1983.27,1983.27,1982.23,1982.98,433128.0
1742610960,1982.98,1984.21,1982.97,1984.2,462606.0
1742611020,1984.2,1984.53,1982.7,1982.94,957534.0
1742611080,1982.93,1983.53,1982.45,1983.23,778804.0
1742611140,1983.15,1984.81,1982.71,1983.7,850418.0
1742611200,1983.7,1984.12,1983.69,1983.7,191582.0
1742611260,1983.7,1983.8,1982.75,1982.85,355698.0
1742611320,1982.85,1982.97,1981.99,1982.3,363052.0
1742611380,1982.29,1982.66,1982.02,1982.03,171020.0
1742611440,1982.03,1982.73,1982.0,1982.73,213266.0
1742611500,1982.71,1983.8,1982.71,1983.66,368052.0
1742611560,1983.66,1984.06,1982.8,1983.98,309290.0
1742611620,1983.99,1984.13,1983.32,1983.8,408958.0
1742611680,1983.84,1984.45,1982.75,1983.49,301052.0
1742611740,1983.59,1983.9,1983.28,1983.9,235238.0
1742611800,1983.84,1983.84,1982.3,1982.3,416176.0
1742611860,1982.34,1982.34,1981.26,1981.26,378380.0
1742611920,1981.26,1981.26,1980.74,1980.95,481066.0
1742611980,1980.95,1981.78,1980.94,1981.59,693060.0
1742612040,1981.59,1981.59,1980.53,1980.53,313528.0
1742612100,1980.53,1981.28,1980.46,1980.54,527408.0
1742612160,1980.55,1981.27,1980.54,1980.96,164412.0
1742612220,1980.96,1981.21,1980.96,1981.2,77232.0
1742612280,1981.15,1981.79,1981.15,1981.61,181654.0
1742612340,1981.61,1981.81,1981.55,1981.59,183882.0
1742612400,1981.58,1982.2,1981.35,1981.48,409174.0
1742612460,1981.47,1981.48,1980.44,1980.59,471190.0
1742612520,1980.59,1980.59,1979.79,1980.15,3107718.0
1742612580,1980.16,1980.5,1979.84,1979.84,149976.0
1742612640,1979.84,1981.6,1978.64,1981.59,5146534.0
1742612700,1981.59,1981.59,1980.87,1981.02,478422.0
1742612760,1981.01,1981.03,1979.68,1979.76,369500.0
1742612820,1979.81,1980.06,1979.57,1979.91,274382.0
1742612880,1979.85,1980.59,1979.1,1979.12,376468.0
1742612940,1979.11,1981.58,1979.11,1981.21,730272.0
1742613000,1981.2,1981.29,1980.54,1980.73,159382.0
1742613060,1980.73,1981.75,1980.73,1981.74,484428.0
1742613120,1981.74,1981.98,1980.65,1980.84,413808.0
1742613180,1980.84,1981.56,1980.69,1980.7,103716.0
1742613240,1980.69,1980.89,1980.01,1980.02,211718.0
1742613300,1980.02,1981.72,1980.02,1981.72,241632.0
1742613360,1981.7,1982.66,1981.69,1982.59,1715124.0
1742613420,1982.59,1983.74,1982.28,1983.65,413736.0
1742613480,1983.66,1983.96,1983.58,1983.95,274276.0
1742613540,1983.95,1983.96,1983.16,1983.48,312116.0
1742613600,1983.47,1983.71,1982.41,1982.41,211816.0
1742613660,1982.41,1984.65,1981.78,1984.46,1284682.0
1742613720,1984.46,1984.72,1982.28,1982.28,1259678.0
1742613780,1982.28,1982.89,1982.09,1982.78,199322.0
1742613840,1982.79,1983.94,1982.43,1983.72,118600.0
1742613900,1983.77,1983.8,1982.95,1983.01,121494.0
1742613960,1983.01,1983.62,1982.85,1983.26,204504.0
1742614020,1983.26,1983.26,1982.48,1982.49,127802.0
1742614080,1982.49,1984.28,1982.49,1984.28,177924.0
1742614140,1984.28,1984.87,1983.92,1983.93,241458.0
1742614200,1983.94,1984.85,1983.94,1984.47,263046.0
1742614260,1984.46,1984.99,1984.29,1984.99,188992.0
1742614320,1984.99,1985.28,1984.17,1984.17,786718.0
1742614380,1984.24,1984.46,1983.78,1984.26,190680.0
1742614440,1984.26,1984.26,1982.82,1983.39,235890.0
1742614500,1983.39,1984.99,1983.38,1984.85,247110.0
1742614560,1984.8,1984.85,1984.13,1984.84,300570.0
1742614620,1984.84,1985.28,1984.69,1985.21,282904.0
1742614680,1985.21,1985.21,1984.15,1984.47,366580.0
1742614740,1984.46,1985.16,1983.87,1983.99,330958.0
1742614800,1983.99,1985.0,1983.84,1985.0,163708.0
1742614860,1985.0,1985.48,1984.53,1985.47,190194.0
1742614920,1985.42,1985.85,1985.28,1985.83,416296.0
1742614980,1985.83,1985.83,1984.19,1984.2,275932.0
1742615040,1984.33,1984.99,1984.22,1984.38,210460.0
1742615100,1984.31,1985.6,1984.3,1985.31,386134.0
1742615160,1985.31,1985.37,1983.75,1983.77,235402.0
1742615220,1983.76,1984.34,1983.03,1983.93,449126.0
1742615280,1983.93,1984.32,1983.51,1983.97,843168.0
1742615340,1983.97,1984.4,1983.53,1984.22,1277182.0
1742615400,1984.22,1984.25,1983.5,1983.89,671796.0
1742615460,1983.94,1985.3,1983.89,1985.3,240490.0
1742615520,1985.3,1985.74,1985.02,1985.02,491088.0
1742615580,1985.02,1985.67,1985.02,1985.67,317780.0
1742615640,1985.68,1985.78,1985.23,1985.51,383254.0
1742615700,1985.48,1985.56,1984.7,1984.7,274234.0
1742615760,1984.75,1984.77,1984.22,1984.7,181610.0
1742615820,1984.7,1985.75,1984.67,1985.66,352514.0
1742615880,1985.66,1985.85,1985.11,1985.12,346900.0
1742615940,1985.12,1985.13,1984.82,1984.98,245508.0
1742616000,1984.98,1985.99,1984.98,1985.98,468726.0
1742616060,1985.99,1986.86,1984.7,1984.7,1063888.0
1742616120,1984.7,1986.4,1984.46,1986.25,923190.0
1742616180,1986.28,1986.28,1985.0,1985.01,347424.0
1742616240,1985.01,1986.46,1985.01,1985.84,352810.0
1742616300,1985.85,1985.85,1984.77,1985.26,1127678.0
1742616360,1985.26,1986.45,1985.26,1986.17,221396.0
1742616420,1986.17,1986.86,1986.15,1986.72,217666.0
1742616480,1986.71,1988.04,1986.71,1987.79,1959366.0
1742616540,1987.79,1988.93,1987.7,1988.84,944754.0
1742616600,1988.81,1989.11,1987.88,1988.32,1073484.0
1742616660,1988.31,1988.71,1988.01,1988.56,330688.0
1742616720,1988.54,1989.47,1988.35,1989.18,1466286.0
1742616780,1989.14,1989.18,1988.18,1988.21,617054.0
1742616840,1988.21,1988.27,1987.43,1987.44,261126.0
1742616900,1987.43,1988.1,1987.38,1987.43,564876.0
1742616960,1987.43,1987.8,1986.95,1987.74,782368.0
1742617020,1987.74,1988.51,1986.97,1987.45,983434.0
1742617080,1987.45,1989.38,1987.45,1989.13,984160.0
1742617140,1989.14,1989.15,1988.29,1988.46,392958.0
1742617200,1988.52,1988.63,1987.0,1987.01,279806.0
1742617260,1987.01,1988.3,1986.23,1986.89,2584906.0
1742617320,1986.76,1987.26,1985.82,1986.09,221274.0
1742617380,1986.09,1986.2,1985.68,1985.8,391760.0
1742617440,1985.8,1986.0,1985.52,1985.55,252186.0
1742617500,1985.55,1986.35,1985.54,1986.33,266404.0
1742617560,1986.34,1986.35,1985.7,1985.7,184986.0
1742617620,1985.7,1985.71,1984.95,1985.06,395442.0
1742617680,1985.08,1985.15,1984.88,1985.07,242236.0
1742617740,1985.44,1985.61,1984.99,1985.09,420976.0
1742617800,1985.09,1986.49,1985.09,1986.2,1269922.0
1742617860,1986.19,1986.9,1986.19,1986.76,213164.0
1742617920,1986.8,1986.86,1986.12,1986.79,195872.0
1742617980,1986.8,1987.5,1986.79,1987.45,244178.0
1742618040,1987.45,1987.46,1987.26,1987.26,143340.0
1742618100,1987.27,1987.27,1986.33,1986.74,174098.0
1742618160,1986.74,1986.95,1986.02,1986.17,217588.0
1742618220,1986.18,1987.19,1986.0,1987.07,151906.0
1742618280,1987.07,1987.29,1987.06,1987.28,81764.0
1742618340,1987.28,1987.69,1986.44,1986.45,567296.0
1742618400,1986.45,1986.46,1985.76,1985.99,170732.0
1742618460,1985.99,1986.99,1985.99,1986.89,126674.0
1742618520,1986.89,1986.95,1986.24,1986.76,75356.0
1742618580,1986.71,1987.79,1986.61,1987.79,160798.0
1742618640,1987.79,1988.19,1987.55,1988.19,581172.0
1742618700,1988.14,1988.5,1988.14,1988.49,529450.0
1742618760,1988.45,1988.45,1987.1,1987.11,216454.0
1742618820,1987.11,1987.69,1987.1,1987.16,259186.0
1742618880,1987.16,1987.8,1987.13,1987.49,164418.0
1742618940,1987.45,1988.4,1987.45,1988.07,319542.0
1742619000,1988.03,1988.5,1987.97,1988.49,239198.0
1742619060,1988.49,1988.83,1988.49,1988.83,203588.0
1742619120,1988.83,1989.18,1988.73,1988.82,182494.0
1742619180,1988.82,1988.83,1988.25,1988.27,285372.0
1742619240,1988.27,1988.98,1988.25,1988.97,141322.0
1742619300,1988.97,1989.61,1988.79,1989.19,384644.0
1742619360,1989.19,1989.89,1988.86,1988.91,950052.0
1742619420,1988.92,1989.4,1988.79,1988.89,915470.0
1742619480,1988.9,1988.9,1988.03,1988.41,217056.0
1742619540,1988.41,1988.71,1988.03,1988.05,267768.0
1742619600,1988.04,1988.25,1988.04,1988.23,425820.0
1742619660,1988.24,1988.25,1987.84,1987.91,188798.0
1742619720,1987.84,1987.88,1986.95,1987.05,247148.0
1742619780,1987.05,1987.26,1986.7,1987.26,200346.0
1742619840,1987.26,1987.27,1986.31,1986.37,466584.0
1742619900,1986.36,1986.5,1985.77,1985.78,397948.0
1742619960,1985.78,1986.36,1985.66,1985.95,736792.0
1742620020,1985.95,1986.54,1985.94,1986.38,134354.0
1742620080,1986.4,1986.75,1986.38,1986.53,124600.0
1742620140,1986.53,1987.75,1986.5,1986.75,426200.0
1742620200,1986.76,1987.46,1986.69,1986.7,207918.0
1742620260,1986.71,1986.94,1986.52,1986.93,260326.0
1742620320,1986.93,1986.99,1986.78,1986.78,160116.0
1742620380,1986.78,1987.1,1986.78,1986.79,234670.0
1742620440,1986.78,1986.79,1985.91,1985.91,269910.0
1742620500,1985.91,1985.96,1985.41,1985.41,453878.0
1742620560,1985.41,1985.56,1984.81,1984.91,1046452.0
1742620620,1984.68,1985.05,1984.68,1984.73,558312.0
1742620680,1984.71,1984.71,1984.13,1984.27,568234.0
1742620740,1984.26,1985.39,1984.26,1984.64,554724.0
1742620800,1984.65,1985.5,1984.51,1985.5,385468.0
1742620860,1985.5,1987.32,1985.5,1987.14,204984.0
1742620920,1987.14,1987.2,1986.51,1986.51,296980.0
1742620980,1986.51,1987.76,1986.5,1987.71,312890.0
1742621040,1987.65,1987.65,1986.68,1986.91,1534862.0
1742621100,1986.91,1986.92,1986.26,1986.3,614760.0
1742621160,1986.3,1986.43,1986.05,1986.07,74062.0
1742621220,1986.07,1986.07,1985.84,1985.99,272390.0
1742621280,1985.99,1986.0,1982.54,1984.45,1449956.0
1742621340,1984.45,1984.78,1984.44,1984.72,654934.0
1742621400,1984.73,1985.2,1984.01,1985.2,1060142.0
1742621460,1985.2,1985.46,1985.18,1985.19,133634.0
1742621520,1985.18,1985.19,1984.72,1984.89,452370.0
1742621580,1984.89,1984.93,1984.35,1984.36,117302.0
1742621640,1984.3,1984.42,1983.19,1983.31,862998.0
1742621700,1983.3,1983.42,1982.83,1983.36,606880.0
1742621760,1983.35,1983.47,1983.04,1983.39,229010.0
1742621820,1983.39,1984.24,1983.38,1984.19,497350.0
1742621880,1984.19,1984.23,1983.52,1983.68,439922.0
1742621940,1983.67,1984.21,1983.67,1984.2,215996.0
1742622000,1984.2,1984.56,1984.0,1984.55,148232.0
1742622060,1984.56,1984.89,1984.54,1984.67,290996.0
1742622120,1984.68,1984.73,1983.83,1984.09,358110.0
1742622180,1984.09,1984.62,1984.09,1984.56,193330.0
1742622240,1984.56,1985.49,1984.56,1985.31,316276.0
1742622300,1985.31,1986.72,1985.09,1986.53,394764.0
1742622360,1986.54,1987.26,1986.52,1987.18,421756.0
1742622420,1987.25,1987.31,1986.48,1986.86,709536.0
1742622480,1986.85,1986.85,1986.73,1986.85,131588.0
1742622540,1986.85,1987.03,1986.64,1986.68,161572.0
1742622600,1986.68,1986.68,1986.14,1986.28,348816.0
1742622660,1986.29,1987.45,1986.28,1987.05,287456.0
1742622720,1987.04,1987.29,1986.61,1986.96,214082.0
1742622780,1987.02,1987.5,1986.28,1986.28,517502.0
1742622840,1986.12,1986.12,1985.0,1985.01,259642.0
1742622900,1985.01,1985.6,1984.88,1985.48,139718.0
1742622960,1985.5,1985.56,1985.44,1985.48,40338.0
1742623020,1985.48,1986.0,1985.48,1985.77,168218.0
1742623080,1985.78,1986.4,1985.6,1986.3,379346.0
1742623140,1986.3,1986.64,1986.29,1986.55,119608.0
1742623200,1986.55,1986.56,1986.27,1986.41,174594.0
1742623260,1986.41,1987.47,1986.41,1987.4,581804.0
1742623320,1987.41,1988.47,1987.28,1987.67,777412.0
1742623380,1987.68,1988.81,1987.67,1988.81,355242.0
1742623440,1988.8,1988.8,1988.11,1988.13,246456.0
1742623500,1988.13,1988.13,1987.46,1987.68,207840.0
1742623560,1987.62,1988.65,1987.56,1988.52,148510.0
1742623620,1988.43,1988.43,1987.67,1987.87,364888.0
1742623680,1987.87,1988.75,1987.87,1988.74,160768.0
1742623740,1988.68,1988.74,1988.04,1988.09,189888.0
1742623800,1988.09,1988.71,1988.08,1988.69,210072.0
1742623860,1988.71,1989.41,1988.69,1989.01,463600.0
1742623920,1989.01,1989.53,1988.5,1989.53,490888.0
1742623980,1989.52,1989.88,1989.07,1989.55,625982.0
1742624040,1989.55,1989.69,1988.75,1988.77,337314.0
1742624100,1988.76,1989.89,1988.75,1989.76,258588.0
1742624160,1989.76,1990.89,1989.44,1990.8,2862896.0
1742624220,1990.88,1990.88,1990.59,1990.82,470674.0
1742624280,1990.82,1990.83,1990.18,1990.18,298658.0
1742624340,1990.18,1991.06,1990.18,1990.43,518350.0
1742624400,1990.42,1990.77,1990.18,1990.62,317904.0
1742624460,1990.62,1990.67,1990.61,1990.65,164308.0
1742624520,1990.64,1990.84,1990.61,1990.62,201240.0
1742624580,1990.61,1991.41,1990.61,1991.4,1092490.0
1742624640,1991.4,1991.84,1990.6,1991.41,1806400.0
1742624700,1991.42,1991.42,1989.42,1989.75,1260244.0
1742624760,1989.77,1989.83,1988.61,1988.66,768508.0
1742624820,1988.73,1988.8,1987.95,1988.03,531078.0
1742624880,1988.03,1988.04,1986.75,1986.79,1014122.0
1742624940,1986.81,1986.86,1986.13,1986.26,431326.0
1742625000,1986.25,1986.56,1985.13,1985.18,1118446.0
1742625060,1985.15,1985.24,1984.51,1984.64,1108886.0
1742625120,1984.69,1985.94,1984.69,1985.93,933692.0
1742625180,1986.09,1986.24,1984.78,1984.91,888740.0
1742625240,1984.85,1985.57,1984.78,1984.79,717296.0
1742625300,1984.79,1985.74,1984.79,1985.51,370558.0
1742625360,1985.52,1985.83,1985.27,1985.28,514450.0
1742625420,1985.28,1985.92,1985.19,1985.91,248530.0
1742625480,1985.94,1986.3,1985.94,1986.11,260658.0
1742625540,1986.11,1987.04,1986.07,1986.48,776586.0
1742625600,1986.5,1987.51,1986.48,1987.34,263124.0
1742625660,1987.34,1987.81,1987.14,1987.52,769888.0
1742625720,1987.52,1988.15,1987.46,1988.13,359036.0
1742625780,1988.13,1988.15,1987.55,1987.75,214584.0
1742625840,1987.75,1987.75,1987.09,1987.13,319550.0
1742625900,1987.15,1987.46,1987.09,1987.45,70008.0
1742625960,1987.45,1987.65,1987.45,1987.52,270312.0
1742626020,1987.52,1988.56,1987.52,1988.16,266712.0
1742626080,1988.16,1988.79,1988.15,1988.45,211932.0
1742626140,1988.45,1989.37,1988.19,1988.2,777058.0
1742626200,1988.2,1988.85,1988.2,1988.66,198376.0
1742626260,1988.66,1989.06,1988.05,1988.08,409030.0
1742626320,1988.05,1988.15,1987.96,1988.05,530798.0
1742626380,1988.05,1988.05,1987.56,1987.99,134074.0
1742626440,1987.99,1988.17,1987.67,1987.74,194604.0
1742626500,1987.75,1987.78,1987.66,1987.73,118312.0
1742626560,1987.75,1987.77,1987.59,1987.64,84586.0
1742626620,1987.64,1987.65,1987.33,1987.34,84042.0
1742626680,1987.33,1987.52,1987.02,1987.22,163076.0
1742626740,1987.22,1987.23,1986.79,1986.8,137238.0
1742626800,1986.8,1988.45,1986.73,1988.38,176066.0
1742626860,1988.38,1989.05,1987.96,1989.04,294160.0
1742626920,1989.05,1989.06,1988.79,1988.84,130174.0
1742626980,1988.92,1989.57,1988.91,1989.54,168622.0
1742627040,1989.55,1989.61,1989.26,1989.26,368000.0
1742627100,1989.26,1989.32,1988.76,1988.76,236582.0
1742627160,1988.81,1988.86,1988.3,1988.48,170724.0
1742627220,1988.47,1989.0,1988.47,1988.79,247876.0
1742627280,1988.79,1988.8,1987.8,1987.88,200290.0
1742627340,1987.88,1987.89,1987.26,1987.27,207872.0
1742627400,1987.27,1987.27,1986.76,1986.76,235938.0
1742627460,1986.76,1986.76,1986.36,1986.62,347452.0
1742627520,1986.63,1986.68,1986.43,1986.68,89156.0
1742627580,1986.68,1987.01,1986.43,1986.43,117564.0
1742627640,1986.5,1986.95,1986.27,1986.71,219836.0
1742627700,1986.66,1986.66,1986.01,1986.38,124128.0
1742627760,1986.38,1986.39,1986.01,1986.01,180844.0
1742627820,1986.02,1986.69,1985.76,1986.51,457736.0
1742627880,1986.51,1987.39,1986.51,1986.83,946062.0
1742627940,1986.83,1986.88,1985.76,1986.78,338016.0
1742628000,1986.78,1986.9,1986.48,1986.49,299324.0
1742628060,1986.48,1986.7,1985.85,1986.09,625018.0
1742628120,1986.09,1986.16,1985.77,1985.82,282210.0
1742628180,1985.81,1985.83,1985.26,1985.27,265332.0
1742628240,1985.26,1985.27,1984.79,1984.92,301628.0
1742628300,1984.91,1985.23,1984.91,1985.17,260600.0
1742628360,1985.17,1985.43,1985.12,1985.43,119748.0
1742628420,1985.49,1985.53,1984.76,1984.77,322784.0
1742628480,1984.76,1984.86,1984.76,1984.76,238592.0
1742628540,1984.76,1985.13,1984.76,1984.77,310040.0
1742628600,1985.38,1986.71,1985.38,1986.67,397792.0
1742628660,1986.66,1987.42,1986.65,1987.4,210674.0
1742628720,1987.41,1988.55,1987.4,1988.55,320954.0
1742628780,1988.53,1988.99,1988.26,1988.99,302244.0
1742628840,1988.99,1988.99,1988.76,1988.77,566538.0
1742628900,1988.76,1988.77,1987.76,1987.76,348302.0
1742628960,1987.77,1988.05,1987.76,1988.0,71274.0
1742629020,1988.0,1988.0,1987.26,1987.27,175344.0
1742629080,1987.27,1987.71,1987.26,1987.31,462772.0
1742629140,1987.32,1987.54,1986.97,1987.11,161248.0
1742629200,1987.11,1987.67,1987.1,1987.28,113534.0
1742629260,1987.28,1987.94,1987.28,1987.76,284874.0
1742629320,1987.76,1987.77,1987.26,1987.3,62152.0
1742629380,1987.3,1987.92,1987.29,1987.91,172466.0
1742629440,1987.91,1988.19,1987.76,1988.18,311892.0
1742629500,1988.18,1988.5,1988.0,1988.49,224120.0
1742629560,1988.49,1988.49,1987.76,1987.91,166638.0
1742629620,1987.85,1987.92,1987.77,1987.78,85770.0
1742629680,1987.79,1987.79,1986.83,1987.11,375434.0
1742629740,1987.12,1987.32,1986.86,1987.26,335280.0
1742629800,1987.27,1987.27,1986.76,1986.76,372826.0
1742629860,1986.76,1986.76,1985.97,1985.97,2242026.0
1742629920,1985.97,1985.97,1984.26,1984.26,857414.0
1742629980,1984.45,1984.46,1983.61,1983.81,956726.0
1742630040,1983.82,1984.04,1983.55,1983.96,391310.0
1742630100,1983.95,1983.96,1983.45,1983.48,552048.0
1742630160,1983.5,1983.91,1982.84,1983.5,489830.0
1742630220,1983.5,1983.84,1983.32,1983.84,194344.0
1742630280,1983.78,1984.81,1983.48,1984.8,711618.0
1742630340,1984.83,1984.87,1982.35,1983.16,1274694.0
1742630400,1983.08,1984.3,1983.0,1983.27,642882.0
1742630460,1983.27,1984.37,1982.79,1982.79,291644.0
1742630520,1982.84,1983.56,1982.06,1983.11,1787162.0
1742630580,1983.23,1983.76,1982.55,1983.76,305128.0
1742630640,1983.75,1984.09,1982.47,1982.78,901728.0
1742630700,1982.78,1983.14,1982.78,1982.9,281958.0
1742630760,1982.9,1984.63,1982.77,1984.63,565528.0
1742630820,1984.55,1984.55,1984.26,1984.47,245122.0
1742630880,1984.47,1984.51,1984.28,1984.28,340658.0
1742630940,1984.28,1984.69,1984.28,1984.64,178930.0
1742631000,1984.64,1984.72,1984.58,1984.71,225192.0
1742631060,1984.71,1984.72,1984.71,1984.72,55344.0
1742631120,1984.72,1984.72,1982.52,1982.52,358052.0
1742631180,1982.58,1982.97,1982.26,1982.77,460620.0
1742631240,1982.76,1983.06,1982.76,1982.98,160388.0
1742631300,1982.99,1984.25,1982.89,1983.97,416252.0
1742631360,1983.97,1985.0,1983.96,1984.98,416754.0
1742631420,1984.99,1984.99,1983.98,1984.01,529932.0
1742631480,1984.01,1984.38,1984.0,1984.32,159080.0
1742631540,1984.32,1984.37,1982.41,1982.41,409170.0
1742631600,1982.39,1982.82,1981.77,1982.82,1307560.0
1742631660,1982.95,1983.39,1982.65,1982.66,508918.0
1742631720,1982.67,1983.47,1982.65,1983.36,299240.0
1742631780,1983.37,1983.37,1982.26,1982.27,141328.0
1742631840,1982.27,1982.49,1982.26,1982.26,275154.0
1742631900,1982.26,1982.62,1981.76,1982.11,641740.0
1742631960,1982.16,1982.62,1980.8,1981.21,908698.0
1742632020,1981.31,1982.0,1981.13,1981.72,643124.0
1742632080,1981.72,1982.8,1981.66,1982.77,396732.0
1742632140,1982.77,1982.83,1982.76,1982.82,144992.0
1742632200,1982.83,1983.78,1982.27,1983.67,553746.0
1742632260,1983.67,1983.69,1982.26,1982.34,295854.0
1742632320,1982.34,1982.4,1981.76,1981.77,262490.0
1742632380,1981.76,1983.05,1980.66,1982.04,1451278.0
1742632440,1982.07,1983.82,1981.95,1983.28,627238.0
1742632500,1983.28,1984.48,1983.26,1983.85,656736.0
1742632560,1984.09,1985.1,1983.96,1985.06,826048.0
1742632620,1985.07,1985.54,1984.76,1985.54,385918.0
1742632680,1985.58,1985.65,1985.26,1985.57,406328.0
1742632740,1985.57,1987.76,1985.57,1987.29,1453670.0
1742632800,1987.31,1987.48,1986.89,1987.31,511914.0
1742632860,1987.32,1989.3,1987.31,1989.22,1516820.0
1742632920,1989.27,1989.46,1988.76,1989.07,455598.0
1742632980,1989.07,1989.49,1988.39,1989.48,386606.0
1742633040,1989.49,1989.49,1987.9,1987.99,788926.0
1742633100,1987.99,1989.06,1987.98,1989.02,353864.0
1742633160,1988.75,1989.2,1987.82,1987.82,619240.0
1742633220,1987.87,1987.87,1987.21,1987.39,339250.0
1742633280,1987.44,1987.44,1986.34,1986.75,399940.0
1742633340,1986.76,1986.77,1986.36,1986.77,236056.0
1742633400,1986.75,1987.22,1986.75,1987.12,359714.0
1742633460,1987.1,1987.62,1986.94,1987.19,193362.0
1742633520,1987.17,1988.3,1987.11,1988.21,322754.0
1742633580,1988.17,1988.17,1987.76,1987.76,153364.0
1742633640,1987.76,1987.77,1986.9,1987.27,124616.0
1742633700,1987.27,1988.17,1987.01,1988.05,160296.0
1742633760,1988.05,1988.56,1988.04,1988.52,75012.0
1742633820,1988.51,1988.52,1988.26,1988.27,104532.0
1742633880,1988.26,1988.27,1987.27,1987.55,120876.0
1742633940,1987.55,1987.79,1987.27,1987.28,159470.0
1742634000,1987.28,1987.9,1987.27,1987.89,201074.0
1742634060,1987.89,1988.42,1987.76,1988.31,645718.0
1742634120,1988.32,1988.76,1988.32,1988.74,193716.0
1742634180,1988.73,1988.73,1988.48,1988.73,92462.0
1742634240,1988.73,1988.73,1987.87,1988.25,182242.0
1742634300,1988.25,1989.28,1988.24,1989.27,274128.0
1742634360,1989.23,1990.61,1988.48,1990.61,1379334.0
1742634420,1990.61,1991.45,1990.61,1990.91,2664402.0
1742634480,1990.91,1994.26,1990.91,1994.26,4069886.0
1742634540,1994.2,1994.2,1992.76,1993.01,1372694.0
1742634600,1993.01,1994.09,1993.0,1994.06,887732.0
1742634660,1994.04,1994.67,1993.91,1993.92,2673860.0
1742634720,1993.89,1993.95,1993.27,1993.64,915516.0
1742634780,1993.65,1993.75,1991.78,1991.78,1724612.0
1742634840,1991.78,1992.44,1991.78,1992.44,464210.0
1742634900,1992.57,1993.59,1992.57,1993.26,1367570.0
1742634960,1993.26,1994.67,1993.25,1994.61,3074320.0
1742635020,1994.61,1994.67,1993.76,1993.76,990014.0
1742635080,1993.76,1994.01,1993.76,1993.99,686638.0
1742635140,1993.99,1994.04,1992.79,1993.37,2070172.0
1742635200,1993.45,1994.36,1993.29,1994.35,458468.0
1742635260,1994.35,1998.66,1994.35,1997.61,9613446.0
1742635320,1997.58,1998.99,1997.34,1997.45,2707850.0
1742635380,1997.45,2001.25,1997.27,2000.87,6641614.0
1742635440,2000.82,2001.33,1998.86,1998.86,2072284.0
1742635500,1998.88,1999.67,1998.76,1999.36,1322224.0
1742635560,1999.36,1999.36,1996.29,1996.42,1110056.0
1742635620,1996.36,1997.54,1996.16,1996.78,728766.0
1742635680,1996.78,1997.36,1996.26,1996.27,969302.0
1742635740,1996.27,1996.46,1996.26,1996.39,415190.0
1742635800,1996.35,1997.74,1996.35,1997.74,481094.0
1742635860,1997.73,1999.7,1997.73,1999.47,1133754.0
1742635920,1999.47,1999.51,1997.76,1998.05,2403686.0
1742635980,1997.98,1998.86,1997.78,1998.74,404288.0
1742636040,1998.72,1999.4,1998.0,1999.33,974250.0
1742636100,1999.33,1999.85,1999.33,1999.58,543676.0
1742636160,1999.57,1999.81,1999.39,1999.64,725100.0
1742636220,1999.81,2003.25,1999.81,2003.06,2834038.0
1742636280,2003.03,2003.09,2001.62,2001.92,2717092.0
1742636340,2001.9,2002.59,2000.26,2000.26,1314634.0
1742636400,2000.27,2002.0,2000.26,2001.43,864876.0
1742636460,2001.43,2002.06,2000.45,2000.51,1247604.0
1742636520,2000.51,2001.65,2000.45,2001.2,827812.0
1742636580,2001.32,2003.16,2001.32,2002.85,843380.0
1742636640,2002.86,2003.7,2001.51,2001.54,1589960.0
1742636700,2001.61,2003.18,2001.58,2002.26,1598108.0
1742636760,2002.27,2005.25,2002.26,2005.25,4191868.0
1742636820,2005.26,2005.6,2003.94,2003.94,2777560.0
1742636880,2004.01,2004.28,2001.91,2002.08,1089684.0
1742636940,2002.09,2002.45,1999.78,1999.85,1364458.0
1742637000,1999.87,2000.0,1999.76,1999.77,1057296.0
1742637060,1999.77,2000.24,1999.77,1999.87,1067390.0
1742637120,1999.8,1999.8,1998.27,1998.57,1084978.0
1742637180,1998.54,1998.6,1996.27,1996.28,2086670.0
1742637240,1996.33,1998.34,1995.76,1998.29,3247810.0
1742637300,1998.39,1998.39,1993.34,1995.81,7157208.0
1742637360,1995.71,1995.79,1995.32,1995.55,1430336.0
1742637420,1995.56,1995.56,1994.12,1994.59,860254.0
1742637480,1994.59,1994.86,1993.28,1993.91,919630.0
1742637540,1993.9,1994.87,1992.76,1992.94,1695780.0
1742637600,1992.93,1994.68,1992.93,1993.94,1192454.0
1742637660,1993.99,1994.0,1991.96,1991.96,889732.0
1742637720,1992.5,1994.0,1992.39,1993.99,1622254.0
1742637780,1994.0,1994.64,1993.29,1993.32,566022.0
1742637840,1993.32,1995.15,1993.29,1995.15,438334.0
1742637900,1995.14,1995.54,1994.79,1995.21,721176.0
1742637960,1995.2,1995.21,1993.98,1994.76,344144.0
1742638020,1994.83,1995.23,1994.74,1994.92,225458.0
1742638080,1994.88,1994.88,1993.29,1994.04,583620.0
1742638140,1994.03,1994.67,1993.81,1993.86,446646.0
1742638200,1993.86,1994.37,1993.5,1993.68,401762.0
1742638260,1993.69,1995.0,1993.62,1994.92,432922.0
1742638320,1994.91,1995.07,1994.79,1994.85,403724.0
1742638380,1994.85,1995.25,1994.39,1994.4,482772.0
1742638440,1994.39,1995.06,1994.39,1995.05,259448.0
1742638500,1995.05,1996.55,1994.8,1996.54,1138234.0
1742638560,1996.55,1998.93,1996.3,1998.33,1551602.0
1742638620,1998.33,1998.33,1997.41,1997.97,594648.0
1742638680,1997.97,1998.7,1997.97,1998.24,527248.0
1742638740,1998.24,1998.24,1997.38,1997.64,337664.0
1742638800,1997.64,1998.07,1996.69,1996.73,1139122.0
1742638860,1996.7,1997.26,1996.28,1996.64,1266042.0
1742638920,1996.64,1996.71,1995.06,1995.55,637062.0
1742638980,1995.56,1995.81,1995.2,1995.55,366008.0
1742639040,1995.6,1996.57,1995.51,1995.55,758902.0
1742639100,1995.55,1995.75,1995.41,1995.74,345670.0
1742639160,1995.74,1995.74,1995.34,1995.34,190318.0
1742639220,1995.34,1995.34,1994.08,1994.27,544038.0
1742639280,1994.28,1994.28,1993.07,1993.54,534990.0
1742639340,1993.54,1993.58,1993.17,1993.26,377714.0
1742639400,1993.26,1993.43,1992.81,1992.95,612296.0
1742639460,1992.95,1993.73,1992.95,1993.71,900360.0
1742639520,1993.73,1994.05,1993.16,1993.3,851248.0
1742639580,1993.3,1994.16,1993.11,1994.16,445096.0
1742639640,1994.36,1994.95,1994.18,1994.95,437304.0
1742639700,1994.92,1995.36,1993.94,1994.39,647872.0
1742639760,1994.39,1995.2,1994.21,1994.68,279928.0
1742639820,1994.7,1995.33,1994.69,1995.3,541124.0
1742639880,1995.26,1996.23,1995.26,1996.16,606044.0
1742639940,1996.15,1996.23,1995.53,1995.74,240768.0
1742640000,1995.89,1997.11,1995.42,1997.0,547968.0
1742640060,1997.01,1997.67,1996.22,1996.22,611342.0
1742640120,1996.22,1997.71,1996.22,1997.02,765014.0
1742640180,1997.02,1997.25,1996.95,1996.99,224320.0
1742640240,1996.99,1997.75,1996.78,1997.66,190340.0
1742640300,1997.54,1998.2,1996.58,1996.6,770588.0
1742640360,1996.57,1996.57,1995.07,1995.3,583382.0
1742640420,1995.31,1995.59,1994.8,1995.59,427286.0
1742640480,1995.59,1996.0,1995.53,1995.55,235660.0
1742640540,1995.55,1995.86,1995.36,1995.85,241170.0
1742640600,1995.85,1996.8,1995.55,1996.74,412074.0
1742640660,1996.74,1997.71,1996.74,1997.01,483232.0
1742640720,1997.01,1997.12,1996.45,1996.74,246444.0
1742640780,1996.75,1997.42,1995.76,1995.77,575198.0
1742640840,1995.77,1996.0,1995.38,1995.9,232764.0
1742640900,1995.9,1995.9,1995.26,1995.26,110668.0
1742640960,1995.26,1995.64,1994.81,1995.57,115250.0
1742641020,1995.58,1996.29,1994.99,1995.02,251324.0
1742641080,1995.02,1995.46,1994.89,1995.37,135126.0
1742641140,1995.46,1995.85,1995.04,1995.11,122388.0
1742641200,1995.11,1995.59,1995.05,1995.35,265082.0
1742641260,1995.35,1996.15,1994.43,1994.43,264026.0
1742641320,1994.43,1994.43,1993.57,1993.69,919640.0
1742641380,1993.69,1993.85,1993.26,1993.26,184586.0
1742641440,1993.27,1993.74,1993.26,1993.26,254370.0
1742641500,1993.26,1994.25,1993.26,1993.99,525284.0
1742641560,1993.99,1994.31,1993.98,1994.08,145160.0
1742641620,1994.08,1994.13,1991.38,1991.61,1632942.0
1742641680,1991.61,1991.61,1990.34,1990.91,1569442.0
1742641740,1991.04,1991.54,1990.81,1991.47,2031182.0
1742641800,1991.46,1991.82,1991.26,1991.29,561232.0
1742641860,1991.3,1991.94,1991.13,1991.3,461186.0
1742641920,1991.3,1991.3,1989.6,1990.34,2449020.0
1742641980,1990.34,1990.59,1989.05,1989.4,1567424.0
1742642040,1989.33,1990.08,1988.86,1989.91,513928.0
1742642100,1989.9,1989.91,1989.49,1989.49,563400.0
1742642160,1989.47,1990.44,1989.27,1990.22,571210.0
1742642220,1990.22,1991.59,1990.22,1991.06,1096330.0
1742642280,1991.06,1991.65,1989.26,1989.27,1744434.0
1742642340,1989.36,1990.61,1989.36,1990.61,361174.0
1742642400,1990.61,1990.78,1989.79,1989.99,354954.0
1742642460,1990.13,1991.86,1990.13,1991.82,561438.0
1742642520,1991.86,1992.31,1991.67,1992.18,482274.0
1742642580,1992.18,1992.3,1992.17,1992.3,127774.0
1742642640,1992.3,1992.31,1991.76,1992.19,181458.0
1742642700,1992.07,1992.8,1991.77,1992.8,242756.0
1742642760,1992.79,1993.06,1992.79,1992.99,314350.0
1742642820,1993.0,1993.9,1992.91,1993.74,339936.0
1742642880,1993.74,1993.81,1993.33,1993.49,377412.0
1742642940,1993.5,1993.5,1992.69,1993.14,241456.0
1742643000,1993.13,1993.14,1992.6,1992.99,165052.0
1742643060,1992.99,1993.31,1992.39,1992.55,274432.0
1742643120,1992.55,1992.56,1991.85,1992.26,348118.0
1742643180,1992.25,1992.26,1991.36,1991.41,459744.0
1742643240,1991.41,1991.42,1990.66,1990.7,262638.0
1742643300,1990.69,1991.0,1990.57,1990.98,276180.0
1742643360,1990.98,1990.98,1990.0,1990.01,391548.0
1742643420,1990.01,1990.71,1989.26,1990.71,574920.0
1742643480,1990.71,1990.71,1989.6,1989.6,228280.0
1742643540,1989.67,1989.89,1988.32,1988.45,817522.0
1742643600,1988.45,1989.14,1988.26,1988.26,1035396.0
1742643660,1988.26,1989.36,1987.8,1989.36,1547460.0
1742643720,1989.36,1989.85,1989.36,1989.74,318396.0
1742643780,1989.74,1990.18,1989.52,1990.0,242776.0
1742643840,1990.0,1990.01,1989.76,1989.77,204356.0
1742643900,1989.77,1989.89,1989.76,1989.77,260506.0
1742643960,1989.76,1989.96,1989.76,1989.95,210546.0
1742644020,1990.04,1990.04,1989.85,1989.86,485384.0
1742644080,1989.85,1990.05,1988.86,1988.91,1052726.0
1742644140,1988.91,1988.91,1988.26,1988.27,385222.0
1742644200,1988.27,1988.8,1987.86,1988.26,466154.0
1742644260,1988.25,1988.73,1987.34,1987.56,857856.0
1742644320,1987.55,1988.13,1987.26,1987.28,1340780.0
1742644380,1987.27,1987.71,1986.76,1987.27,785450.0
1742644440,1987.22,1988.36,1987.22,1988.36,547854.0
1742644500,1988.28,1988.84,1987.94,1988.59,412872.0
1742644560,1988.59,1989.21,1988.59,1989.09,209882.0
1742644620,1989.15,1989.9,1989.15,1989.57,314998.0
1742644680,1989.55,1989.73,1989.36,1989.36,333902.0
1742644740,1989.36,1989.57,1989.11,1989.36,363780.0
1742644800,1989.42,1989.9,1989.08,1989.89,589902.0
1742644860,1989.89,1989.89,1987.55,1987.69,930532.0
1742644920,1987.68,1989.32,1987.12,1989.29,417340.0
1742644980,1989.29,1990.12,1989.28,1990.11,549500.0
1742645040,1990.11,1991.37,1989.83,1991.37,825988.0
1742645100,1991.25,1991.52,1990.63,1991.5,1295648.0
1742645160,1991.5,1992.49,1991.29,1992.49,748170.0
1742645220,1992.44,1992.77,1992.18,1992.54,534978.0
1742645280,1992.54,1992.99,1992.26,1992.26,415718.0
1742645340,1992.26,1993.4,1991.95,1993.4,495996.0
1742645400,1993.39,1993.54,1993.3,1993.36,544986.0
1742645460,1993.36,1993.87,1993.35,1993.86,346716.0
1742645520,1993.86,1994.07,1992.76,1992.77,615992.0
1742645580,1992.78,1992.78,1992.26,1992.26,484952.0
1742645640,1992.26,1994.33,1992.26,1994.28,528628.0
1742645700,1994.28,1994.33,1993.36,1993.64,819350.0
1742645760,1993.64,1994.84,1993.59,1994.5,557746.0
1742645820,1994.5,1994.51,1992.76,1993.2,620528.0
1742645880,1993.2,1993.21,1992.8,1993.21,162546.0
1742645940,1993.2,1993.21,1992.9,1993.05,134360.0
1742646000,1993.04,1993.6,1992.89,1992.96,331318.0
1742646060,1992.94,1994.65,1992.94,1994.57,723436.0
1742646120,1994.52,1995.05,1993.86,1993.9,280656.0
1742646180,1993.91,1993.95,1993.53,1993.66,177372.0
1742646240,1993.67,1993.67,1992.26,1992.49,215512.0
1742646300,1992.49,1992.56,1992.26,1992.27,311546.0
1742646360,1992.27,1992.27,1991.49,1992.07,258866.0
1742646420,1992.06,1992.8,1992.06,1992.64,313006.0
1742646480,1992.64,1993.17,1992.64,1993.11,111502.0
1742646540,1993.11,1993.16,1991.8,1992.02,349478.0
1742646600,1992.01,1992.19,1991.57,1991.57,178574.0
1742646660,1991.51,1992.12,1991.45,1991.46,252698.0
1742646720,1991.46,1991.62,1991.26,1991.26,326300.0
1742646780,1991.26,1991.27,1990.77,1990.9,466846.0
1742646840,1990.9,1990.91,1989.91,1990.2,311716.0
1742646900,1990.05,1990.27,1989.76,1990.18,600438.0
1742646960,1990.18,1990.26,1989.76,1989.86,495650.0
1742647020,1989.8,1990.58,1989.78,1990.5,187728.0
1742647080,1990.49,1991.83,1990.39,1991.82,465898.0
1742647140,1991.82,1991.82,1990.56,1991.25,371604.0
1742647200,1991.25,1991.34,1990.57,1991.18,835198.0
1742647260,1991.16,1992.24,1991.1,1992.17,173958.0
1742647320,1992.17,1992.69,1992.17,1992.66,165366.0
1742647380,1992.65,1993.17,1992.6,1993.11,167714.0
1742647440,1993.11,1993.17,1992.54,1992.61,367164.0
1742647500,1992.62,1993.35,1991.88,1993.34,209318.0
1742647560,1993.35,1993.97,1993.27,1993.97,182816.0
1742647620,1993.95,1994.42,1993.28,1993.74,429552.0
1742647680,1993.86,1994.49,1993.86,1994.43,306848.0
1742647740,1994.43,1994.62,1994.1,1994.62,171884.0
1742647800,1994.61,1995.49,1994.22,1994.79,889202.0
1742647860,1994.94,1995.0,1994.35,1994.35,304980.0
1742647920,1994.35,1994.42,1993.67,1993.68,455910.0
1742647980,1993.68,1993.7,1993.29,1993.39,145902.0
1742648040,1993.38,1994.6,1993.38,1994.6,351544.0
1742648100,1994.59,1994.7,1993.65,1993.66,249242.0
1742648160,1993.92,1994.43,1993.88,1994.37,271198.0
1742648220,1994.38,1994.38,1993.76,1993.99,123546.0
1742648280,1994.04,1994.39,1994.0,1994.02,196646.0
1742648340,1994.01,1994.44,1993.86,1994.39,149472.0
1742648400,1994.38,1995.42,1994.37,1995.37,418372.0
1742648460,1995.41,1996.8,1995.4,1996.0,1064034.0
1742648520,1996.08,1996.76,1996.03,1996.5,660326.0
1742648580,1996.5,1996.52,1994.76,1994.77,318006.0
1742648640,1994.76,1994.78,1993.29,1993.47,549722.0
1742648700,1993.46,1993.92,1993.26,1993.26,478032.0
1742648760,1993.26,1993.28,1992.77,1992.84,270882.0
1742648820,1992.84,1992.84,1992.26,1992.59,520334.0
1742648880,1992.58,1994.03,1992.58,1993.82,433084.0
1742648940,1993.82,1993.83,1992.87,1992.88,428008.0
1742649000,1992.88,1993.5,1992.76,1992.83,239660.0
1742649060,1992.84,1993.14,1992.76,1992.84,129688.0
1742649120,1992.84,1993.6,1992.83,1993.49,171058.0
1742649180,1993.43,1994.44,1993.14,1993.15,723150.0
1742649240,1993.14,1993.58,1992.79,1993.34,87872.0
1742649300,1993.34,1993.65,1992.76,1992.78,171428.0
1742649360,1992.77,1992.77,1991.76,1991.77,246244.0
1742649420,1991.77,1992.5,1991.76,1992.48,221930.0
1742649480,1992.49,1992.5,1991.82,1992.05,91712.0
1742649540,1992.06,1992.86,1992.0,1992.52,122918.0
1742649600,1992.58,1992.9,1992.17,1992.78,267920.0
1742649660,1992.78,1993.35,1992.77,1993.1,257978.0
1742649720,1993.05,1993.12,1991.55,1991.55,224188.0
1742649780,1991.55,1991.85,1990.71,1990.71,441988.0
1742649840,1990.72,1990.76,1989.28,1989.28,1016958.0
1742649900,1989.28,1989.35,1988.27,1988.61,895740.0
1742649960,1988.47,1988.86,1987.77,1987.77,1096512.0
1742650020,1987.77,1989.19,1987.77,1989.16,571872.0
1742650080,1988.96,1988.99,1988.26,1988.76,496644.0
1742650140,1988.85,1989.22,1988.27,1988.27,1466456.0
1742650200,1988.3,1988.36,1987.09,1988.16,1446594.0
1742650260,1988.11,1989.68,1987.94,1989.68,668152.0
1742650320,1989.76,1989.83,1988.86,1989.21,288552.0
1742650380,1989.27,1990.56,1989.27,1990.14,450098.0
1742650440,1990.14,1990.14,1989.41,1989.7,279202.0
1742650500,1989.7,1989.7,1986.27,1986.64,929648.0
1742650560,1986.64,1987.8,1985.66,1986.07,1236026.0
1742650620,1986.07,1986.07,1984.73,1985.2,2446788.0
1742650680,1985.2,1986.21,1985.2,1985.99,993662.0
1742650740,1986.0,1987.33,1985.99,1987.33,392568.0
1742650800,1987.33,1987.71,1987.03,1987.51,426932.0
1742650860,1987.56,1987.62,1986.89,1987.04,228978.0
1742650920,1987.04,1987.62,1987.04,1987.61,147974.0
1742650980,1987.61,1987.75,1987.57,1987.75,170854.0
1742651040,1987.75,1987.75,1986.82,1987.57,612168.0
1742651100,1987.57,1987.57,1986.76,1987.39,302282.0
1742651160,1987.39,1988.16,1987.39,1987.51,447874.0
1742651220,1987.51,1987.51,1986.27,1987.27,599312.0
1742651280,1987.28,1987.38,1986.91,1986.97,182108.0
1742651340,1986.91,1987.48,1986.9,1987.48,269394.0
1742651400,1987.47,1988.9,1987.47,1988.89,494050.0
1742651460,1988.89,1988.89,1988.17,1988.18,259980.0
1742651520,1988.14,1988.36,1987.77,1988.11,273604.0
1742651580,1988.11,1989.31,1988.11,1989.3,307610.0
1742651640,1989.3,1989.53,1988.98,1989.53,156386.0
1742651700,1989.46,1989.78,1989.33,1989.64,562418.0
1742651760,1989.64,1990.38,1989.64,1989.7,589364.0
1742651820,1989.7,1989.7,1988.19,1988.5,301778.0
1742651880,1988.51,1988.9,1988.2,1988.89,290344.0
1742651940,1988.89,1989.4,1988.89,1989.39,123484.0
1742652000,1989.27,1989.49,1988.9,1989.39,288868.0
1742652060,1989.38,1989.39,1987.64,1987.91,425928.0
1742652120,1987.97,1988.39,1987.07,1987.44,330292.0
1742652180,1987.44,1988.42,1987.35,1988.41,170886.0
1742652240,1988.41,1989.0,1988.01,1988.99,151274.0
1742652300,1988.99,1989.91,1988.98,1989.84,476822.0
1742652360,1989.84,1989.84,1988.69,1988.71,351070.0
1742652420,1988.6,1988.72,1987.59,1987.64,207150.0
1742652480,1987.64,1987.74,1987.01,1987.74,404844.0
1742652540,1987.74,1988.74,1987.73,1988.66,281984.0
1742652600,1988.66,1988.66,1987.74,1988.09,212124.0
1742652660,1988.1,1988.63,1987.97,1988.32,245610.0
1742652720,1988.32,1989.04,1988.32,1989.04,75848.0
1742652780,1989.04,1989.35,1988.79,1988.88,376464.0
1742652840,1988.88,1990.0,1988.87,1989.88,173444.0
1742652900,1989.88,1991.27,1989.88,1991.26,598380.0
1742652960,1991.27,1991.99,1991.08,1991.99,698270.0
1742653020,1991.91,1992.07,1990.9,1991.15,684732.0
1742653080,1991.15,1991.99,1991.15,1991.8,408550.0
1742653140,1991.8,1991.81,1989.92,1990.04,329452.0
1742653200,1989.96,1990.19,1989.44,1989.45,404506.0
1742653260,1989.54,1989.99,1989.51,1989.93,144774.0
1742653320,1989.93,1990.69,1989.52,1990.36,179312.0
1742653380,1990.38,1990.38,1989.21,1989.93,240378.0
1742653440,1989.94,1990.02,1989.87,1989.87,74996.0
1742653500,1989.87,1989.98,1988.53,1988.69,284842.0
1742653560,1988.69,1989.21,1988.68,1989.14,283566.0
1742653620,1989.13,1989.13,1987.6,1987.61,289706.0
1742653680,1987.6,1988.54,1987.6,1988.54,138990.0
1742653740,1988.54,1988.65,1988.26,1988.41,169936.0
1742653800,1988.42,1988.48,1987.61,1987.76,234228.0
1742653860,1987.77,1988.13,1987.75,1988.12,136158.0
1742653920,1988.12,1988.4,1986.39,1986.41,602746.0
1742653980,1986.36,1986.36,1985.26,1985.88,523972.0
1742654040,1985.88,1986.74,1985.88,1986.63,505590.0
1742654100,1987.15,1987.62,1987.15,1987.41,552410.0
1742654160,1987.41,1987.58,1986.76,1987.35,258446.0
1742654220,1987.35,1987.35,1985.73,1986.07,310636.0
1742654280,1986.07,1986.09,1985.77,1986.09,341990.0
1742654340,1986.04,1986.12,1985.51,1985.88,443506.0
1742654400,1985.88,1985.93,1984.76,1985.3,1443882.0
1742654460,1985.28,1985.41,1984.76,1984.98,418926.0
1742654520,1984.98,1985.18,1984.72,1984.72,333402.0
1742654580,1984.44,1984.75,1984.27,1984.7,454460.0
1742654640,1984.7,1986.29,1984.7,1986.18,365414.0
1742654700,1986.18,1986.39,1985.63,1985.76,632096.0
1742654760,1985.76,1985.76,1984.63,1984.63,191114.0
1742654820,1984.63,1984.64,1982.6,1983.82,2291478.0
1742654880,1983.81,1986.95,1983.27,1985.86,3457210.0
1742654940,1985.78,1986.25,1985.32,1985.44,405362.0
1742655000,1985.45,1985.45,1983.55,1983.75,382500.0
1742655060,1983.67,1983.92,1983.15,1983.61,433798.0
1742655120,1983.61,1984.22,1983.41,1983.54,539272.0
1742655180,1983.55,1985.03,1983.25,1985.02,479330.0
1742655240,1985.0,1985.0,1984.01,1984.77,485788.0
1742655300,1984.79,1984.79,1984.08,1984.19,360028.0
1742655360,1984.18,1985.06,1984.17,1984.68,216698.0
1742655420,1984.68,1985.3,1984.67,1985.05,257036.0
1742655480,1985.06,1985.3,1983.5,1983.5,236130.0
1742655540,1983.51,1983.75,1983.22,1983.72,287662.0
1742655600,1983.72,1983.73,1983.0,1983.11,820552.0
1742655660,1983.11,1983.88,1981.27,1982.91,3138370.0
1742655720,1982.85,1983.54,1982.83,1982.88,952714.0
1742655780,1982.89,1982.89,1981.51,1981.64,461192.0
1742655840,1981.64,1981.64,1980.51,1980.6,2386334.0
1742655900,1980.59,1981.41,1980.59,1981.4,665902.0
1742655960,1981.4,1982.27,1981.4,1982.14,578818.0
1742656020,1982.14,1983.45,1981.78,1983.16,597194.0
1742656080,1983.17,1983.44,1983.01,1983.22,284888.0
1742656140,1983.22,1983.22,1981.56,1982.09,846678.0
1742656200,1982.09,1982.89,1982.08,1982.74,264730.0
1742656260,1982.74,1983.83,1982.62,1983.47,583394.0
1742656320,1983.44,1985.35,1983.44,1985.34,601362.0
1742656380,1985.34,1985.34,1983.71,1983.89,747420.0
1742656440,1983.7,1984.06,1983.42,1983.44,443030.0
1742656500,1983.42,1983.65,1983.19,1983.64,435324.0
1742656560,1983.63,1983.65,1982.42,1982.87,738402.0
1742656620,1982.88,1983.1,1981.82,1982.3,1850798.0
1742656680,1982.34,1983.01,1982.29,1982.94,755428.0
1742656740,1982.92,1983.79,1982.6,1983.79,363930.0
1742656800,1983.78,1984.01,1983.42,1983.42,355618.0
1742656860,1983.42,1984.06,1983.26,1983.84,169600.0
1742656920,1983.84,1984.07,1983.63,1983.81,163894.0
1742656980,1983.81,1983.97,1982.66,1983.52,288516.0
1742657040,1983.53,1984.24,1983.48,1984.19,280952.0
1742657100,1984.18,1984.19,1983.22,1983.24,147710.0
1742657160,1983.25,1983.25,1982.65,1982.66,206378.0
1742657220,1982.27,1982.81,1982.14,1982.51,222602.0
1742657280,1982.34,1982.88,1982.32,1982.87,126902.0
1742657340,1982.88,1983.29,1982.26,1982.26,248970.0
1742657400,1982.27,1982.94,1982.09,1982.1,415302.0
1742657460,1982.09,1982.1,1980.75,1980.84,431280.0
1742657520,1980.84,1981.19,1980.44,1981.18,570986.0
1742657580,1981.18,1982.35,1981.13,1982.28,166646.0
1742657640,1982.34,1983.61,1982.28,1983.61,293040.0
1742657700,1983.68,1983.89,1983.52,1983.52,222418.0
1742657760,1983.53,1984.0,1983.32,1983.99,262602.0
1742657820,1983.99,1983.99,1982.56,1982.89,153658.0
1742657880,1982.9,1982.9,1982.89,1982.9,73298.0
1742657940,1982.9,1984.3,1982.89,1984.3,270962.0
1742658000,1984.3,1984.39,1983.04,1983.13,347506.0
1742658060,1983.37,1984.7,1983.37,1984.22,275470.0
1742658120,1984.22,1984.62,1983.82,1984.06,151894.0
1742658180,1984.05,1984.08,1983.83,1983.84,151324.0
1742658240,1983.83,1983.85,1982.92,1983.01,111014.0
1742658300,1983.01,1983.56,1983.01,1983.38,169032.0
1742658360,1983.38,1984.23,1983.32,1984.14,222896.0
1742658420,1984.15,1984.67,1983.92,1984.66,202926.0
1742658480,1984.66,1985.33,1984.65,1985.32,265980.0
1742658540,1985.37,1985.37,1984.02,1984.19,247874.0
1742658600,1984.23,1985.09,1984.15,1985.09,321994.0
1742658660,1985.05,1985.48,1984.44,1984.8,299642.0
1742658720,1984.86,1985.56,1984.86,1985.56,280292.0
1742658780,1985.54,1986.44,1985.54,1986.41,533890.0
1742658840,1986.44,1986.67,1985.43,1985.86,554214.0
1742658900,1985.87,1986.11,1985.5,1986.11,180426.0
1742658960,1986.07,1987.49,1986.06,1987.03,1640700.0
1742659020,1987.03,1987.57,1986.76,1987.16,193044.0
1742659080,1987.16,1987.17,1985.95,1985.95,162282.0
1742659140,1985.95,1985.96,1985.34,1985.34,382540.0
1742659200,1985.34,1985.46,1983.72,1983.72,895140.0
1742659260,1983.72,1984.83,1983.72,1984.82,402246.0
1742659320,1984.83,1984.99,1983.61,1983.65,315210.0
1742659380,1983.73,1984.7,1983.61,1984.68,307314.0
1742659440,1984.68,1984.69,1983.61,1983.62,218664.0
1742659500,1983.37,1983.38,1982.8,1982.8,410412.0
1742659560,1982.81,1982.94,1982.69,1982.69,253450.0
1742659620,1982.7,1983.43,1982.69,1982.96,278404.0
1742659680,1982.96,1984.76,1982.89,1984.55,257860.0
1742659740,1984.55,1984.55,1983.55,1983.73,210764.0
1742659800,1983.73,1985.05,1983.72,1985.05,93538.0
1742659860,1985.06,1985.89,1985.06,1985.89,427842.0
1742659920,1985.98,1986.74,1985.86,1986.39,634894.0
1742659980,1986.39,1986.41,1985.45,1985.69,201484.0
1742660040,1985.69,1986.6,1985.59,1986.59,501508.0
1742660100,1986.59,1986.59,1985.14,1985.91,442640.0
1742660160,1985.89,1985.95,1984.67,1984.67,433982.0
1742660220,1984.67,1985.29,1984.66,1984.85,188076.0
1742660280,1984.8,1985.31,1984.67,1985.3,204896.0
1742660340,1985.31,1986.23,1985.29,1986.16,151580.0
1742660400,1986.16,1986.82,1985.42,1985.93,267790.0
1742660460,1985.93,1987.26,1985.93,1987.25,266930.0
1742660520,1987.26,1987.74,1987.05,1987.73,180560.0
1742660580,1987.72,1988.26,1987.72,1988.25,750356.0
1742660640,1988.26,1988.26,1988.01,1988.26,373560.0
1742660700,1988.26,1988.76,1986.9,1986.96,700302.0
1742660760,1986.95,1987.43,1986.95,1987.36,283334.0
1742660820,1987.31,1987.76,1987.25,1987.75,106724.0
1742660880,1987.75,1988.24,1987.42,1988.12,280722.0
1742660940,1988.11,1988.12,1987.55,1987.75,385496.0
1742661000,1987.75,1988.26,1987.75,1988.03,555936.0
1742661060,1988.02,1988.26,1986.92,1987.17,261898.0
1742661120,1987.17,1987.43,1986.53,1986.55,596220.0
1742661180,1986.66,1987.47,1986.65,1986.66,212554.0
1742661240,1986.66,1987.25,1986.13,1986.13,203360.0
1742661300,1986.21,1987.03,1985.79,1985.79,175718.0
1742661360,1985.76,1985.84,1984.6,1984.74,494226.0
1742661420,1984.74,1985.56,1984.74,1985.55,372344.0
1742661480,1985.55,1985.83,1985.11,1985.31,115844.0
1742661540,1985.32,1985.32,1984.82,1984.9,407236.0
1742661600,1984.9,1984.93,1984.2,1984.24,199884.0
1742661660,1984.24,1984.28,1982.83,1983.32,652042.0
1742661720,1983.36,1983.65,1982.45,1983.61,690102.0
1742661780,1983.62,1984.39,1983.24,1983.6,192802.0
1742661840,1983.59,1984.43,1983.56,1984.01,160026.0
1742661900,1984.01,1984.01,1982.0,1982.0,399774.0
1742661960,1982.01,1982.44,1981.61,1981.69,440208.0
1742662020,1981.69,1982.39,1981.69,1982.31,561790.0
1742662080,1982.31,1982.56,1981.68,1982.49,350018.0
1742662140,1982.49,1982.81,1982.48,1982.81,223662.0
1742662200,1982.8,1982.81,1982.4,1982.4,170938.0
1742662260,1982.4,1983.19,1982.4,1983.15,130360.0
1742662320,1983.15,1983.75,1983.15,1983.73,434666.0
1742662380,1983.74,1984.05,1983.0,1983.82,120614.0
1742662440,1983.82,1984.3,1983.5,1983.65,244616.0
1742662500,1983.66,1984.26,1983.6,1984.04,58848.0
1742662560,1984.04,1984.5,1984.04,1984.44,91392.0
1742662620,1984.43,1984.44,1984.02,1984.39,220818.0
1742662680,1984.39,1984.39,1983.27,1983.38,260720.0
1742662740,1983.38,1984.6,1983.37,1984.45,271294.0
1742662800,1984.46,1985.75,1984.3,1985.75,470530.0
1742662860,1985.75,1986.0,1984.91,1985.15,545912.0
1742662920,1985.14,1985.79,1984.9,1985.25,360894.0
1742662980,1985.26,1986.26,1985.15,1986.16,757536.0
1742663040,1986.26,1986.76,1986.25,1986.72,443910.0
1742663100,1986.75,1986.76,1986.0,1986.0,773908.0
1742663160,1985.96,1985.96,1985.35,1985.35,144126.0
1742663220,1985.36,1985.58,1984.74,1985.48,789270.0
1742663280,1985.52,1985.94,1985.36,1985.52,358388.0
1742663340,1985.53,1985.77,1985.3,1985.42,132658.0
1742663400,1985.42,1985.81,1985.4,1985.7,199094.0
1742663460,1985.7,1985.87,1984.89,1985.8,691892.0
1742663520,1985.88,1986.2,1985.69,1986.13,272904.0
1742663580,1986.13,1987.72,1986.12,1987.62,808982.0
1742663640,1987.63,1990.55,1987.61,1990.12,3102272.0
1742663700,1990.12,1991.41,1988.85,1989.23,1585292.0
1742663760,1989.23,1989.27,1988.33,1988.34,270924.0
1742663820,1988.34,1991.01,1988.33,1990.49,1226066.0
1742663880,1990.49,1990.92,1990.07,1990.07,887092.0
1742663940,1990.07,1990.08,1988.81,1988.82,250572.0
1742664000,1988.82,1988.92,1988.08,1988.08,301552.0
1742664060,1988.14,1989.24,1987.93,1988.01,408220.0
1742664120,1988.01,1988.74,1988.0,1988.55,293906.0
1742664180,1988.55,1990.0,1988.45,1989.99,487344.0
1742664240,1989.99,1992.3,1989.99,1991.84,897590.0
1742664300,1991.64,1991.64,1990.9,1991.13,488764.0
1742664360,1991.13,1991.73,1991.11,1991.68,188096.0
1742664420,1991.68,1991.68,1991.15,1991.53,151114.0
1742664480,1991.44,1991.54,1991.17,1991.18,290214.0
1742664540,1991.19,1991.47,1990.69,1990.72,181568.0
1742664600,1990.72,1991.15,1990.0,1991.01,528624.0
1742664660,1991.0,1991.54,1991.0,1991.53,206662.0
1742664720,1991.53,1992.3,1991.53,1992.29,524006.0
1742664780,1992.3,1993.0,1991.65,1992.07,510288.0
1742664840,1992.07,1993.39,1991.94,1993.05,440038.0
1742664900,1993.06,1993.7,1992.53,1992.53,926672.0
1742664960,1992.54,1992.65,1992.03,1992.03,381818.0
1742665020,1992.03,1992.54,1992.03,1992.07,127264.0
1742665080,1992.07,1992.5,1991.96,1992.07,120144.0
1742665140,1992.07,1992.07,1990.52,1991.61,1292258.0
1742665200,1991.59,1991.59,1990.75,1990.77,172256.0
1742665260,1990.77,1991.4,1990.31,1990.96,512518.0
1742665320,1990.96,1991.53,1990.94,1991.4,221692.0
1742665380,1991.44,1991.65,1990.65,1990.93,316382.0
1742665440,1990.92,1991.54,1990.71,1991.03,230600.0
1742665500,1991.03,1991.72,1990.69,1990.7,165422.0
1742665560,1990.7,1990.7,1990.0,1990.68,500384.0
1742665620,1990.68,1991.68,1990.68,1991.0,296240.0
1742665680,1991.0,1992.71,1991.0,1992.58,397382.0
1742665740,1992.64,1992.98,1992.58,1992.88,144486.0
1742665800,1992.89,1993.19,1992.81,1993.02,356970.0
1742665860,1993.01,1993.02,1991.89,1992.12,228674.0
1742665920,1992.12,1992.19,1991.61,1992.18,410194.0
1742665980,1992.18,1992.71,1992.13,1992.15,188344.0
1742666040,1992.14,1992.63,1991.73,1991.74,156048.0
1742666100,1991.74,1992.54,1991.74,1991.82,555368.0
1742666160,1991.82,1992.16,1991.82,1992.07,110884.0
1742666220,1992.07,1993.0,1992.06,1992.93,141378.0
1742666280,1992.92,1992.94,1992.42,1992.42,97398.0
1742666340,1992.42,1992.42,1991.71,1991.72,91070.0
1742666400,1991.72,1992.52,1991.5,1991.5,627618.0
1742666460,1991.51,1991.69,1991.48,1991.63,194210.0
1742666520,1991.62,1992.28,1991.61,1992.05,179758.0
1742666580,1992.05,1993.1,1991.82,1991.84,504570.0
1742666640,1991.85,1991.85,1991.71,1991.72,233764.0
1742666700,1991.71,1992.65,1991.51,1991.64,366952.0
1742666760,1991.64,1991.64,1991.01,1991.01,350008.0
1742666820,1991.01,1991.02,1990.82,1990.99,400250.0
1742666880,1991.04,1991.15,1990.54,1990.54,165982.0
1742666940,1990.54,1990.62,1990.06,1990.06,396174.0
1742667000,1990.07,1990.19,1990.06,1990.07,166764.0
1742667060,1990.07,1991.1,1990.07,1991.1,325114.0
1742667120,1991.09,1994.04,1991.09,1994.04,1101210.0
1742667180,1994.03,1994.36,1993.75,1993.87,737076.0
1742667240,1993.88,1994.06,1993.66,1993.79,290860.0
1742667300,1993.8,1994.5,1993.79,1994.27,688476.0
1742667360,1994.27,1996.61,1994.26,1996.4,3445960.0
1742667420,1996.41,1996.47,1995.0,1995.37,689472.0
1742667480,1995.34,1995.65,1994.88,1995.64,486988.0
1742667540,1995.65,1999.55,1993.02,1997.93,4576092.0
1742667600,1997.93,1997.93,1995.75,1995.99,1161906.0
1742667660,1996.23,1996.5,1995.87,1996.48,215042.0
1742667720,1996.49,1996.49,1995.87,1995.87,383794.0
1742667780,1995.88,1996.95,1995.74,1995.88,257708.0
1742667840,1995.78,1995.91,1994.42,1994.67,336632.0
1742667900,1994.67,1994.97,1994.52,1994.85,191414.0
1742667960,1994.86,1995.0,1994.53,1994.8,143840.0
1742668020,1994.8,1994.99,1993.87,1993.89,149804.0
1742668080,1993.89,1994.0,1993.3,1993.75,388948.0
1742668140,1993.74,1993.75,1992.71,1992.79,354276.0
1742668200,1992.79,1992.79,1991.95,1991.96,251758.0
1742668260,1991.95,1992.84,1991.83,1992.32,365862.0
1742668320,1992.33,1992.4,1991.47,1991.68,262800.0
1742668380,1991.68,1992.82,1991.68,1992.82,581034.0
1742668440,1992.81,1993.0,1992.38,1992.91,165802.0
1742668500,1992.83,1993.89,1992.45,1993.39,728338.0
1742668560,1993.39,1993.97,1993.38,1993.9,225186.0
1742668620,1993.92,1993.92,1993.54,1993.84,87246.0
1742668680,1993.83,1994.98,1993.63,1994.91,450114.0
1742668740,1994.92,1994.92,1994.11,1994.11,127890.0
1742668800,1995.48,1996.0,1995.36,1995.39,805602.0
1742668860,1995.38,1996.0,1995.29,1995.61,153650.0
1742668920,1995.61,1996.7,1995.61,1996.47,327704.0
1742668980,1996.48,1996.58,1996.1,1996.32,165244.0
1742669040,1996.32,1997.56,1996.32,1996.8,405376.0
1742669100,1996.85,1997.51,1996.29,1996.3,691132.0
1742669160,1996.3,1996.3,1995.75,1995.76,252180.0
1742669220,1995.76,1996.46,1995.51,1996.45,339962.0
1742669280,1996.44,1996.49,1995.79,1995.91,191984.0
1742669340,1995.91,1997.33,1995.9,1996.41,345248.0
1742669400,1996.41,1996.42,1995.61,1995.99,307592.0
1742669460,1995.99,1995.99,1995.4,1995.47,111268.0
1742669520,1995.47,1996.62,1995.46,1996.61,176024.0
1742669580,1996.61,1996.85,1996.34,1996.8,196058.0
1742669640,1996.8,1996.81,1995.75,1995.75,284712.0
1742669700,1995.75,1996.4,1995.75,1996.21,196510.0
1742669760,1996.2,1996.81,1995.01,1995.02,186004.0
1742669820,1995.02,1995.02,1994.36,1994.38,252568.0
1742669880,1994.38,1994.74,1994.37,1994.57,382098.0
1742669940,1994.57,1994.58,1994.4,1994.41,56302.0
1742670000,1994.4,1994.41,1993.63,1993.65,577262.0
1742670060,1993.63,1993.65,1992.5,1992.76,510980.0
1742670120,1992.76,1994.23,1992.75,1994.21,242590.0
1742670180,1994.22,1994.65,1994.2,1994.55,245554.0
1742670240,1994.55,1995.38,1994.36,1995.36,223854.0
1742670300,1995.36,1995.83,1995.35,1995.61,324694.0
1742670360,1995.6,1996.58,1995.6,1996.57,177322.0
1742670420,1996.57,1997.1,1995.55,1995.63,400930.0
1742670480,1995.63,1996.48,1995.62,1996.47,303824.0
1742670540,1996.47,1996.47,1995.94,1996.11,194774.0
1742670600,1996.11,1996.57,1995.88,1996.4,305390.0
1742670660,1996.44,1996.46,1995.94,1996.11,151722.0
1742670720,1996.11,1996.4,1995.93,1996.4,178914.0
1742670780,1996.4,1997.42,1996.26,1997.14,769104.0
1742670840,1997.14,1997.15,1995.06,1995.08,925368.0
1742670900,1995.06,1995.46,1994.04,1994.8,378398.0
1742670960,1994.8,1994.81,1994.06,1994.28,144824.0
1742671020,1994.28,1994.8,1994.26,1994.26,427360.0
1742671080,1994.26,1994.26,1993.96,1993.97,127280.0
1742671140,1993.96,1994.94,1993.96,1994.79,376234.0
1742671200,1994.78,1994.79,1994.32,1994.69,155924.0
1742671260,1994.69,1994.89,1994.28,1994.88,170746.0
1742671320,1994.89,1995.62,1994.89,1995.36,67838.0
1742671380,1995.36,1996.2,1995.2,1995.4,112162.0
1742671440,1995.4,1995.41,1994.25,1994.28,109078.0
1742671500,1994.25,1995.1,1994.01,1994.56,312142.0
1742671560,1994.57,1994.84,1994.56,1994.79,92780.0
1742671620,1994.87,1995.22,1994.17,1994.18,229820.0
1742671680,1994.17,1995.01,1994.1,1995.01,113072.0
1742671740,1995.0,1995.54,1995.0,1995.54,49186.0
1742671800,1995.53,1995.87,1994.62,1994.62,186022.0
1742671860,1994.82,1994.83,1993.64,1993.79,183872.0
1742671920,1993.84,1994.27,1993.52,1993.58,225928.0
1742671980,1993.59,1994.01,1993.58,1993.83,125114.0
1742672040,1993.87,1995.37,1993.87,1994.97,141592.0
1742672100,1994.97,1996.22,1994.68,1996.22,379722.0
1742672160,1996.26,1997.35,1996.26,1997.13,316632.0
1742672220,1997.02,1997.25,1995.6,1995.61,246002.0
1742672280,1995.61,1995.9,1995.13,1995.13,69890.0
1742672340,1995.13,1995.13,1994.38,1994.38,67198.0
1742672400,1994.38,1994.79,1994.38,1994.62,248580.0
1742672460,1994.69,1994.69,1993.69,1994.26,90078.0
1742672520,1994.26,1994.96,1994.25,1994.96,177320.0
1742672580,1994.96,1995.52,1994.53,1994.8,209880.0
1742672640,1994.8,1995.1,1993.98,1995.09,274340.0
1742672700,1995.09,1995.85,1995.09,1995.83,541812.0
1742672760,1995.84,1995.84,1995.06,1995.27,141418.0
1742672820,1995.26,1995.27,1994.77,1995.08,70154.0
1742672880,1995.07,1995.07,1993.69,1993.7,205632.0
1742672940,1993.69,1993.7,1992.32,1992.33,810378.0
1742673000,1992.32,1992.86,1992.31,1992.54,509794.0
1742673060,1992.53,1992.89,1992.36,1992.88,403518.0
1742673120,1992.88,1993.72,1992.87,1993.71,193882.0
1742673180,1993.72,1993.97,1993.19,1993.2,224834.0
1742673240,1993.2,1994.17,1993.19,1993.93,253552.0
1742673300,1993.93,1994.06,1993.49,1993.8,310998.0
1742673360,1993.79,1994.2,1993.22,1994.14,116568.0
1742673420,1994.14,1994.15,1993.92,1994.12,44244.0
1742673480,1994.12,1995.0,1994.11,1994.98,142700.0
1742673540,1995.0,1995.21,1994.98,1995.0,67760.0
1742673600,1994.98,1996.52,1994.48,1996.45,641806.0
1742673660,1996.45,1996.52,1995.29,1996.09,294974.0
1742673720,1996.09,1996.15,1995.01,1996.14,355378.0
1742673780,1996.14,1997.05,1996.14,1996.65,316078.0
1742673840,1996.64,1996.89,1996.1,1996.11,195498.0
1742673900,1996.11,1996.21,1995.93,1995.93,228490.0
1742673960,1996.05,1996.1,1995.75,1996.08,435234.0
1742674020,1996.08,1996.5,1996.08,1996.49,113030.0
1742674080,1996.5,1999.34,1996.49,1999.28,1187292.0
1742674140,1999.27,1999.3,1998.46,1998.77,489952.0
1742674200,1998.79,2000.01,1998.77,2000.0,1809820.0
1742674260,2000.01,2001.71,1999.97,2001.39,1675698.0
1742674320,2001.39,2002.31,2001.38,2002.31,994428.0
1742674380,2002.3,2002.61,2001.52,2001.53,1045468.0
1742674440,2001.53,2003.01,2001.48,2002.55,972364.0
1742674500,2002.51,2002.51,2000.05,2000.06,561386.0
1742674560,2000.05,2000.06,1998.65,1998.82,458902.0
1742674620,1998.82,1999.16,1997.6,1997.78,690484.0
1742674680,1997.83,1998.99,1997.83,1998.16,929584.0
1742674740,1998.16,1998.31,1997.7,1997.89,214098.0
1742674800,1997.89,1998.15,1997.66,1997.66,314414.0
1742674860,1997.66,1997.81,1997.2,1997.2,320118.0
1742674920,1997.26,1997.32,1996.45,1996.89,531486.0
1742674980,1996.89,1997.97,1996.73,1997.89,334390.0
1742675040,1997.89,1998.12,1997.67,1998.11,265130.0
1742675100,1998.11,1998.81,1998.11,1998.7,184906.0
1742675160,1998.7,1999.77,1998.7,1999.16,240884.0
1742675220,1998.98,1998.98,1998.13,1998.24,164442.0
1742675280,1998.24,1998.92,1998.1,1998.42,157142.0
1742675340,1998.43,1998.44,1997.81,1997.96,113782.0
1742675400,1997.95,1999.55,1997.94,1999.55,437992.0
1742675460,1999.55,1999.55,1998.3,1998.92,171520.0
1742675520,1998.93,2000.36,1998.92,1999.78,232630.0
1742675580,1999.78,1999.93,1999.59,1999.84,180532.0
1742675640,1999.83,1999.85,1999.04,1999.04,244640.0
1742675700,1999.06,2000.69,1999.04,2000.67,267836.0
1742675760,2000.67,2001.41,2000.46,2001.1,159902.0
1742675820,2001.11,2001.55,2000.8,2001.36,170710.0
1742675880,2001.36,2001.37,2000.56,2000.58,180332.0
1742675940,2000.57,2000.58,1999.52,1999.82,175732.0
1742676000,1999.82,2000.2,1999.82,1999.93,125298.0
1742676060,1999.93,2000.08,1999.51,1999.69,219496.0
1742676120,1999.69,1999.74,1998.85,1998.86,149360.0
1742676180,1998.86,1998.86,1998.02,1998.14,252118.0
1742676240,1998.08,1998.46,1998.03,1998.45,227116.0
1742676300,1998.45,1998.91,1998.01,1998.02,169606.0
1742676360,1998.01,1998.5,1997.88,1997.89,273792.0
1742676420,1997.89,1998.49,1997.6,1998.29,270040.0
1742676480,1998.39,1998.72,1998.24,1998.48,126352.0
1742676540,1998.5,1998.5,1997.47,1997.47,92872.0
1742676600,1997.37,1998.04,1997.16,1997.18,302838.0
1742676660,1997.19,1997.19,1996.26,1996.38,550436.0
1742676720,1996.4,1997.16,1996.38,1996.74,212550.0
1742676780,1996.74,1996.75,1995.72,1995.72,543004.0
1742676840,1995.73,1995.93,1995.51,1995.51,324278.0
1742676900,1995.52,1995.52,1995.0,1995.1,399180.0
1742676960,1995.1,1995.12,1993.5,1993.51,750992.0
1742677020,1993.5,1994.5,1993.23,1993.23,609324.0
1742677080,1993.22,1993.27,1992.89,1993.19,505142.0
1742677140,1993.18,1993.19,1992.13,1992.4,903806.0
1742677200,1992.41,1992.41,1988.8,1989.6,2538990.0
1742677260,1989.62,1989.65,1988.3,1988.3,745698.0
1742677320,1988.27,1989.0,1987.3,1988.99,1369234.0
1742677380,1989.0,1989.18,1987.2,1989.1,466856.0
1742677440,1989.12,1992.64,1989.1,1991.94,1157192.0
1742677500,1991.95,1991.95,1989.7,1989.7,393544.0
1742677560,1989.71,1990.53,1989.71,1990.09,201032.0
1742677620,1990.09,1992.92,1990.08,1992.16,806348.0
1742677680,1992.18,1992.18,1991.44,1992.03,231322.0
1742677740,1992.05,1992.69,1992.04,1992.69,179812.0
1742677800,1992.68,1992.97,1992.52,1992.74,561416.0
1742677860,1992.74,1994.08,1992.73,1994.05,701788.0
1742677920,1994.05,1994.05,1993.29,1993.95,430506.0
1742677980,1993.95,1994.1,1991.9,1992.09,952584.0
1742678040,1992.03,1993.25,1992.03,1992.57,510214.0
1742678100,1992.22,1993.0,1992.16,1992.99,121228.0
1742678160,1992.99,1993.15,1992.01,1992.51,671128.0
1742678220,1992.51,1992.51,1991.5,1991.5,248246.0
1742678280,1991.51,1991.51,1990.59,1991.17,308254.0
1742678340,1991.16,1991.38,1990.38,1990.89,330138.0
1742678400,1990.9,1990.9,1990.71,1990.71,81032.0
1742678460,1990.71,1990.73,1990.65,1990.66,72648.0
1742678520,1990.66,1991.48,1990.52,1991.26,143684.0
1742678580,1991.3,1991.44,1991.25,1991.26,123670.0
1742678640,1991.26,1991.26,1989.51,1989.51,132464.0
1742678700,1989.79,1990.17,1989.63,1989.65,240406.0
1742678760,1989.65,1989.67,1988.73,1988.74,176218.0
1742678820,1988.74,1990.7,1988.3,1990.7,206672.0
1742678880,1990.71,1991.68,1990.71,1991.62,194538.0
1742678940,1991.62,1991.86,1991.32,1991.32,89318.0
1742679000,1991.39,1991.56,1991.29,1991.56,145050.0
1742679060,1991.54,1992.25,1991.54,1992.25,171338.0
1742679120,1992.23,1993.15,1991.95,1992.11,457818.0
1742679180,1992.1,1992.56,1992.1,1992.1,83582.0
1742679240,1992.1,1992.12,1990.9,1990.91,204498.0
1742679300,1990.91,1990.97,1990.13,1990.32,150148.0
1742679360,1990.32,1990.33,1988.88,1988.95,166644.0
1742679420,1988.96,1988.96,1987.7,1987.87,390558.0
1742679480,1987.86,1988.11,1986.56,1986.9,745192.0
1742679540,1986.89,1988.0,1986.29,1987.45,568788.0
1742679600,1987.41,1988.26,1987.31,1988.2,260418.0
1742679660,1988.21,1988.48,1988.2,1988.48,94314.0
1742679720,1988.46,1988.53,1986.01,1986.01,143170.0
1742679780,1986.01,1987.21,1986.01,1986.22,422038.0
1742679840,1986.22,1986.27,1984.95,1986.23,497340.0
1742679900,1986.23,1986.6,1985.89,1986.6,372794.0
1742679960,1986.59,1988.13,1986.58,1988.07,458860.0
1742680020,1988.06,1988.08,1987.57,1987.69,400576.0
1742680080,1987.7,1987.95,1987.34,1987.87,175966.0
1742680140,1987.87,1987.87,1987.85,1987.86,100160.0
1742680200,1987.86,1988.08,1987.46,1988.08,343540.0
1742680260,1988.07,1988.11,1987.85,1988.03,142566.0
1742680320,1988.02,1988.09,1986.51,1986.52,163116.0
1742680380,1986.52,1986.54,1986.33,1986.4,137542.0
1742680440,1986.4,1986.42,1984.31,1984.32,1077638.0
1742680500,1984.32,1985.01,1983.47,1984.41,682312.0
1742680560,1984.41,1985.43,1984.4,1984.7,350978.0
1742680620,1984.7,1985.81,1984.69,1985.73,555416.0
1742680680,1985.73,1986.41,1983.5,1983.5,826880.0
1742680740,1983.47,1985.26,1983.16,1985.19,879234.0
1742680800,1984.91,1986.73,1984.17,1986.64,603220.0
1742680860,1986.64,1987.72,1986.64,1987.0,519502.0
1742680920,1987.0,1987.02,1984.91,1985.12,1268070.0
1742680980,1985.2,1985.68,1984.86,1985.68,482618.0
1742681040,1985.69,1986.21,1984.57,1985.2,377120.0
1742681100,1985.16,1985.95,1984.57,1984.95,846418.0
1742681160,1984.98,1985.82,1984.8,1985.51,332372.0
1742681220,1985.45,1986.21,1985.25,1986.19,279396.0
1742681280,1986.19,1986.82,1986.19,1986.69,329816.0
1742681340,1986.89,1987.5,1986.89,1987.48,418250.0
1742681400,1987.48,1988.03,1987.48,1988.03,466592.0
1742681460,1988.02,1988.15,1987.77,1987.93,462128.0
1742681520,1987.93,1988.12,1987.92,1988.11,142962.0
1742681580,1988.12,1988.12,1987.29,1987.41,378164.0
1742681640,1987.41,1988.33,1987.41,1988.06,332834.0
1742681700,1987.75,1987.94,1987.55,1987.55,177188.0
1742681760,1987.55,1987.75,1987.4,1987.58,90518.0
1742681820,1987.57,1987.96,1987.05,1987.94,213998.0
1742681880,1987.95,1987.96,1986.88,1987.59,277832.0
1742681940,1987.59,1987.75,1987.19,1987.74,114062.0
1742682000,1987.75,1988.25,1987.75,1988.24,232700.0
1742682060,1988.23,1989.12,1988.23,1988.38,646644.0
1742682120,1988.38,1988.77,1988.37,1988.76,178392.0
1742682180,1988.76,1989.25,1988.75,1989.24,245782.0
1742682240,1989.24,1989.3,1987.6,1987.72,250008.0
1742682300,1987.82,1987.9,1985.89,1985.92,540580.0
1742682360,1985.92,1986.4,1985.77,1985.92,355474.0
1742682420,1985.94,1985.94,1985.23,1985.68,177496.0
1742682480,1985.68,1985.69,1985.33,1985.41,61860.0
1742682540,1985.41,1985.42,1984.85,1984.85,223428.0
1742682600,1984.85,1984.87,1984.57,1984.6,247556.0
1742682660,1984.6,1984.94,1984.6,1984.85,216692.0
1742682720,1984.85,1984.89,1984.5,1984.51,161322.0
1742682780,1984.51,1986.37,1984.51,1986.35,559030.0
1742682840,1986.36,1986.36,1985.39,1985.4,162602.0
1742682900,1985.4,1986.06,1985.39,1985.39,106010.0
1742682960,1985.39,1985.57,1985.13,1985.39,85736.0
1742683020,1985.39,1985.83,1985.15,1985.82,106338.0
1742683080,1985.81,1985.81,1985.0,1985.01,121018.0
1742683140,1985.01,1985.48,1984.98,1985.47,192886.0
1742683200,1985.47,1985.48,1985.09,1985.1,108132.0
1742683260,1985.1,1985.72,1984.85,1985.64,129826.0
1742683320,1985.64,1985.93,1984.98,1984.99,135784.0
1742683380,1984.99,1985.17,1984.44,1985.16,246728.0
1742683440,1985.16,1985.32,1984.9,1984.91,231406.0
1742683500,1984.91,1985.13,1984.44,1985.13,123796.0
1742683560,1985.11,1985.27,1984.73,1985.09,181572.0
1742683620,1985.09,1985.28,1984.79,1985.09,125964.0
1742683680,1985.1,1985.79,1985.09,1985.78,112514.0
1742683740,1985.79,1985.83,1985.27,1985.82,85810.0
1742683800,1985.82,1985.89,1984.75,1984.76,521674.0
1742683860,1984.81,1984.92,1983.01,1983.34,738170.0
1742683920,1983.35,1983.5,1983.13,1983.49,371322.0
1742683980,1983.49,1983.83,1983.21,1983.43,162902.0
1742684040,1983.45,1984.36,1983.45,1984.01,136576.0
1742684100,1984.01,1984.08,1983.35,1983.58,185166.0
1742684160,1983.59,1983.59,1983.35,1983.49,118208.0
1742684220,1983.5,1983.5,1983.17,1983.34,217616.0
1742684280,1983.34,1984.51,1983.33,1984.51,442788.0
1742684340,1984.5,1984.63,1983.9,1983.9,165540.0
1742684400,1983.9,1984.29,1983.76,1984.29,227394.0
1742684460,1984.72,1984.79,1984.36,1984.72,294528.0
1742684520,1984.78,1984.86,1983.73,1983.93,196088.0
1742684580,1983.91,1984.04,1983.07,1983.07,182036.0
1742684640,1983.1,1983.39,1982.19,1982.43,1442612.0
1742684700,1982.39,1982.39,1981.45,1981.67,909472.0
1742684760,1981.66,1981.67,1978.47,1979.6,11356064.0
1742684820,1979.58,1979.67,1976.61,1977.09,4005444.0
1742684880,1977.23,1977.81,1976.17,1977.81,1916932.0
1742684940,1977.94,1978.72,1977.94,1978.22,849090.0
1742685000,1978.21,1978.49,1977.4,1977.9,754502.0
1742685060,1977.91,1978.0,1977.11,1977.9,916976.0
1742685120,1977.89,1979.61,1977.41,1977.72,711998.0
1742685180,1977.71,1977.72,1976.41,1976.49,523808.0
1742685240,1976.49,1978.0,1976.49,1977.99,537792.0
1742685300,1977.99,1979.43,1977.86,1979.43,1041986.0
1742685360,1979.44,1979.86,1979.1,1979.1,356612.0
1742685420,1979.1,1979.12,1978.57,1978.86,552206.0
1742685480,1978.86,1978.87,1978.26,1978.26,205426.0
1742685540,1978.2,1979.35,1978.07,1979.35,241896.0
1742685600,1979.35,1979.4,1978.64,1979.09,356520.0
1742685660,1979.08,1979.09,1978.32,1978.32,167494.0
1742685720,1978.32,1978.39,1976.7,1976.71,749090.0
1742685780,1976.7,1977.18,1975.46,1977.13,1150374.0
1742685840,1977.23,1977.86,1976.81,1977.86,626452.0
1742685900,1977.86,1978.99,1977.8,1978.72,527476.0
1742685960,1978.73,1978.73,1978.2,1978.21,647028.0
1742686020,1978.2,1978.98,1977.95,1978.97,103432.0
1742686080,1978.97,1978.98,1978.23,1978.64,228502.0
1742686140,1978.7,1978.99,1978.25,1978.25,163480.0
1742686200,1978.25,1978.29,1977.45,1978.28,469032.0
1742686260,1978.28,1978.29,1977.81,1977.88,190706.0
1742686320,1977.74,1977.74,1976.88,1977.38,279456.0
1742686380,1977.39,1978.18,1977.37,1978.18,193066.0
1742686440,1978.23,1978.28,1975.8,1976.55,719338.0
1742686500,1976.55,1977.46,1975.48,1975.75,968112.0
1742686560,1976.07,1976.68,1974.16,1975.55,3451234.0
1742686620,1975.55,1975.7,1974.2,1975.25,1357352.0
1742686680,1975.25,1975.25,1974.56,1975.19,533152.0
1742686740,1975.19,1975.77,1974.79,1975.59,614066.0
1742686800,1975.6,1976.69,1975.59,1976.67,683522.0
1742686860,1976.81,1977.56,1976.81,1977.54,301656.0
1742686920,1977.55,1977.55,1976.23,1976.24,385312.0
1742686980,1976.24,1976.24,1975.47,1976.22,236772.0
1742687040,1976.22,1977.13,1976.22,1977.13,288016.0
1742687100,1977.02,1977.02,1975.97,1976.18,586970.0
1742687160,1976.18,1976.64,1975.95,1976.6,210480.0
1742687220,1976.64,1976.96,1975.94,1976.96,407760.0
1742687280,1976.9,1977.74,1976.86,1977.18,827264.0
1742687340,1977.23,1978.8,1977.18,1978.8,536718.0
1742687400,1978.8,1978.81,1978.26,1978.27,380888.0
1742687460,1978.26,1978.76,1978.06,1978.36,239962.0
1742687520,1978.36,1979.44,1978.36,1979.44,369282.0
1742687580,1979.44,1980.6,1979.09,1979.21,983328.0
1742687640,1979.2,1979.5,1979.1,1979.49,189308.0
1742687700,1979.49,1979.51,1979.09,1979.11,123016.0
1742687760,1979.12,1979.33,1979.09,1979.18,354636.0
1742687820,1979.19,1979.58,1979.18,1979.53,125096.0
1742687880,1979.53,1979.87,1979.48,1979.49,373892.0
1742687940,1979.49,1979.98,1979.43,1979.55,715226.0
1742688000,1979.55,1979.56,1978.8,1979.41,737328.0
1742688060,1979.41,1979.77,1979.02,1979.69,327740.0
1742688120,1979.85,1979.96,1978.1,1978.3,555580.0
1742688180,1978.3,1978.64,1975.7,1976.2,1583942.0
1742688240,1976.42,1978.49,1976.42,1978.49,910092.0
1742688300,1978.45,1979.85,1978.45,1979.64,1779202.0
1742688360,1979.65,1979.65,1977.6,1977.61,356398.0
1742688420,1977.61,1977.61,1976.88,1977.38,257654.0
1742688480,1977.38,1979.6,1977.38,1979.6,261110.0
1742688540,1979.6,1981.07,1979.6,1980.53,854374.0
1742688600,1980.54,1981.67,1980.54,1981.66,547572.0
1742688660,1981.67,1981.67,1980.09,1980.48,440570.0
1742688720,1980.23,1981.46,1980.23,1981.44,270110.0
1742688780,1981.45,1981.99,1981.44,1981.96,248804.0
1742688840,1981.95,1981.96,1980.92,1981.55,223498.0
1742688900,1981.55,1982.31,1981.52,1981.52,401942.0
1742688960,1981.52,1982.23,1980.59,1982.09,206292.0
1742689020,1982.08,1983.44,1982.08,1982.53,1048916.0
1742689080,1982.46,1982.57,1981.36,1981.81,325178.0
1742689140,1981.81,1982.17,1981.59,1981.61,227614.0
1742689200,1981.61,1982.76,1981.6,1982.57,434354.0
1742689260,1982.57,1982.79,1981.6,1981.6,269872.0
1742689320,1981.62,1982.39,1981.58,1981.76,146864.0
1742689380,1981.82,1984.26,1981.08,1984.26,1176724.0
1742689440,1984.26,1984.72,1982.84,1983.53,1212428.0
1742689500,1983.53,1983.81,1983.41,1983.77,195292.0
1742689560,1983.74,1984.7,1983.67,1984.2,414434.0
1742689620,1984.2,1984.7,1983.19,1983.63,497456.0
1742689680,1983.64,1983.86,1982.84,1982.98,322328.0
1742689740,1982.98,1983.72,1982.98,1983.25,151988.0
1742689800,1983.25,1983.83,1982.41,1982.7,274568.0
1742689860,1982.64,1982.7,1981.89,1982.58,172112.0
1742689920,1982.59,1983.4,1982.23,1982.42,200292.0
1742689980,1982.39,1983.94,1982.39,1983.94,238310.0
1742690040,1983.94,1985.0,1983.94,1985.0,484516.0
1742690100,1985.0,1985.46,1984.85,1985.45,301328.0
1742690160,1985.45,1985.45,1984.64,1984.64,263248.0
1742690220,1984.44,1984.44,1983.55,1983.86,286558.0
1742690280,1983.87,1985.34,1983.5,1985.34,321216.0
1742690340,1985.3,1985.3,1984.04,1985.01,155336.0
1742690400,1985.14,1985.82,1984.94,1984.94,269476.0
1742690460,1984.95,1985.15,1984.15,1984.17,656230.0
1742690520,1984.15,1984.21,1984.02,1984.07,187284.0
1742690580,1984.08,1984.21,1984.07,1984.2,61154.0
1742690640,1984.21,1984.27,1983.57,1983.57,179928.0
1742690700,1983.57,1983.57,1981.84,1982.18,345278.0
1742690760,1982.12,1983.0,1981.36,1983.0,249764.0
1742690820,1983.0,1983.51,1983.0,1983.15,227460.0
1742690880,1983.17,1984.39,1983.15,1984.29,195460.0
1742690940,1984.28,1984.29,1983.6,1983.6,155748.0
1742691000,1983.61,1983.62,1982.26,1982.52,242636.0
1742691060,1982.53,1983.98,1982.49,1983.72,261900.0
1742691120,1983.72,1983.84,1982.5,1982.97,342854.0
1742691180,1982.97,1983.04,1982.22,1982.99,190078.0
1742691240,1982.98,1983.75,1982.88,1983.73,512540.0
1742691300,1983.73,1983.73,1983.0,1983.01,199476.0
1742691360,1983.01,1984.15,1983.0,1984.13,570362.0
1742691420,1984.15,1984.41,1983.92,1984.33,145040.0
1742691480,1984.33,1984.35,1983.94,1984.2,99736.0
1742691540,1984.2,1984.58,1984.19,1984.57,73664.0
1742691600,1984.56,1984.84,1984.08,1984.71,349560.0
1742691660,1984.78,1985.69,1984.78,1985.69,280094.0
1742691720,1985.69,1987.43,1985.67,1987.42,942018.0
1742691780,1987.43,1987.73,1987.1,1987.3,419960.0
1742691840,1987.29,1987.36,1986.25,1986.43,168372.0
1742691900,1986.44,1986.44,1984.61,1984.96,477156.0
1742691960,1984.95,1985.67,1984.94,1985.34,334394.0
1742692020,1985.41,1986.15,1984.82,1984.83,198306.0
1742692080,1984.82,1985.0,1984.58,1984.59,204788.0
1742692140,1984.59,1984.89,1984.21,1984.31,234444.0
1742692200,1984.31,1984.84,1984.04,1984.05,247890.0
1742692260,1984.04,1984.2,1983.77,1983.77,270512.0
1742692320,1983.77,1985.12,1983.74,1984.99,210434.0
1742692380,1984.99,1986.64,1984.98,1986.52,403264.0
1742692440,1986.45,1986.71,1986.0,1986.06,405504.0
1742692500,1986.06,1986.81,1985.97,1986.66,312024.0
1742692560,1986.67,1987.5,1986.33,1987.27,438968.0
1742692620,1987.27,1988.3,1986.79,1988.24,320016.0
1742692680,1988.2,1988.2,1987.0,1987.19,569276.0
1742692740,1987.07,1987.43,1986.94,1987.41,246958.0
1742692800,1987.43,1989.79,1987.4,1989.28,827766.0
1742692860,1989.29,1989.6,1988.71,1988.78,362582.0
1742692920,1988.78,1989.77,1988.61,1989.77,367614.0
1742692980,1989.76,1991.06,1989.68,1991.06,1516326.0
1742693040,1991.06,1994.09,1990.55,1992.97,3021986.0
1742693100,1992.97,1992.97,1991.02,1991.24,2139192.0
1742693160,1991.24,1991.37,1990.36,1990.66,465666.0
1742693220,1990.66,1991.03,1990.6,1991.03,159020.0
1742693280,1991.02,1991.02,1990.34,1990.7,295800.0
1742693340,1990.68,1990.81,1990.04,1990.36,298538.0
1742693400,1990.37,1991.53,1990.12,1991.53,286452.0
1742693460,1991.53,1991.66,1989.78,1989.82,614258.0
1742693520,1989.77,1990.0,1989.05,1989.19,379810.0
1742693580,1989.2,1989.35,1988.89,1989.34,375922.0
1742693640,1989.34,1990.81,1989.33,1990.79,173410.0
1742693700,1990.76,1992.19,1990.76,1991.9,757076.0
1742693760,1991.97,1992.24,1991.53,1992.2,598584.0
1742693820,1992.21,1992.44,1992.11,1992.42,280718.0
1742693880,1992.44,1994.23,1992.44,1994.18,650372.0
1742693940,1994.12,1994.12,1993.27,1994.05,745200.0
1742694000,1994.08,1995.47,1994.08,1994.79,1496084.0
1742694060,1994.78,1995.89,1994.78,1995.59,606404.0
1742694120,1995.59,1995.59,1994.51,1994.51,516870.0
1742694180,1994.51,1994.51,1993.36,1994.39,333608.0
1742694240,1994.39,1994.45,1993.96,1993.97,178250.0
1742694300,1993.97,1993.97,1992.06,1992.08,655984.0
1742694360,1992.06,1993.29,1991.65,1993.28,312150.0
1742694420,1993.29,1995.02,1993.28,1995.02,610464.0
1742694480,1995.03,1995.46,1994.3,1994.47,662786.0
1742694540,1994.46,1994.54,1993.94,1993.96,276238.0
1742694600,1993.75,1994.73,1993.1,1993.81,2535760.0
1742694660,1993.8,1993.81,1992.84,1992.84,242068.0
1742694720,1992.84,1997.06,1992.69,1996.41,4003242.0
1742694780,1996.41,1996.41,1994.69,1994.76,610592.0
1742694840,1994.77,1995.4,1994.76,1994.84,219282.0
1742694900,1994.83,1996.81,1993.11,1996.81,2783468.0
1742694960,1996.82,1997.66,1996.67,1997.5,1145790.0
1742695020,1997.47,1997.56,1997.07,1997.36,284430.0
1742695080,1997.35,1997.54,1997.01,1997.53,380210.0
1742695140,1997.53,1998.07,1997.24,1997.24,1029170.0
1742695200,1997.22,1998.22,1996.84,1997.64,616210.0
1742695260,1997.64,1997.75,1996.05,1996.55,638340.0
1742695320,1996.55,1996.55,1993.98,1995.11,1832844.0
1742695380,1995.11,1995.4,1995.02,1995.06,882918.0
1742695440,1995.04,1995.4,1995.04,1995.28,261302.0
1742695500,1995.28,1995.28,1994.36,1994.43,478610.0
1742695560,1994.36,1994.4,1993.52,1993.52,599048.0
1742695620,1993.52,1994.71,1993.46,1994.7,498966.0
1742695680,1994.71,1995.12,1994.16,1995.11,566822.0
1742695740,1995.11,1995.11,1993.26,1993.35,624530.0
1742695800,1993.34,1993.35,1992.39,1992.79,511498.0
1742695860,1992.79,1994.33,1992.37,1994.17,764842.0
1742695920,1994.16,1995.0,1993.68,1993.73,528374.0
1742695980,1993.72,1994.0,1993.2,1993.2,224102.0
1742696040,1993.2,1993.33,1992.11,1992.12,361458.0
1742696100,1992.11,1992.98,1992.11,1992.89,513928.0
1742696160,1992.89,1994.38,1992.88,1994.32,304018.0
1742696220,1994.32,1994.61,1993.01,1993.01,277394.0
1742696280,1993.01,1993.96,1993.0,1993.95,254102.0
1742696340,1993.95,1994.3,1993.64,1994.01,174898.0
1742696400,1994.02,1996.28,1994.02,1995.93,875118.0
1742696460,1995.93,1996.6,1995.92,1996.6,621632.0
1742696520,1996.6,1996.6,1995.0,1995.32,301576.0
1742696580,1995.32,1995.75,1995.0,1995.2,636516.0
1742696640,1995.21,1996.0,1995.21,1995.82,365756.0
1742696700,1995.83,1996.2,1995.27,1995.28,460934.0
1742696760,1995.28,1995.43,1994.31,1994.44,743344.0
1742696820,1994.48,1995.06,1994.48,1994.91,400328.0
1742696880,1994.91,1994.92,1994.38,1994.38,131198.0
1742696940,1994.44,1996.29,1994.44,1996.29,121356.0
1742697000,1996.28,1996.29,1995.69,1995.72,636722.0
1742697060,1995.72,1996.45,1995.72,1996.43,265272.0
1742697120,1996.43,1997.74,1996.43,1997.0,961460.0
1742697180,1996.97,1997.62,1996.81,1997.18,402744.0
1742697240,1997.18,1999.41,1997.18,1999.24,1865316.0
1742697300,1999.28,1999.91,1998.76,1999.57,1622872.0
1742697360,1999.74,2000.39,1999.18,1999.19,1488412.0
1742697420,1999.2,1999.69,1999.08,1999.24,492446.0
1742697480,1999.24,1999.62,1999.13,1999.14,335166.0
1742697540,1999.14,1999.51,1998.47,1998.53,949524.0
1742697600,1998.53,1999.15,1998.52,1998.53,277174.0
1742697660,1998.57,1998.91,1997.7,1997.75,612244.0
1742697720,1997.77,1998.5,1997.66,1998.49,375446.0
1742697780,1998.49,1998.61,1998.11,1998.11,464416.0
1742697840,1998.11,1999.5,1998.11,1999.49,332564.0
1742697900,1999.48,2001.0,1999.48,2000.34,1069440.0
1742697960,2000.34,2001.26,2000.09,2000.41,825072.0
1742698020,2000.46,2001.31,2000.46,2001.27,596384.0
1742698080,2001.27,2002.47,1999.87,2001.93,2969492.0
1742698140,2001.93,2001.93,2000.6,2000.6,969468.0
1742698200,2000.6,2000.6,1999.96,1999.97,937008.0
1742698260,1999.97,2000.39,1999.86,1999.91,707072.0
1742698320,1999.96,2000.4,1999.5,1999.51,1108942.0
1742698380,1999.5,2001.63,1999.5,2001.61,908564.0
1742698440,2001.61,2001.87,2001.15,2001.15,410102.0
1742698500,2001.16,2001.17,2000.31,2000.48,568854.0
1742698560,2000.62,2001.58,2000.48,2001.27,509740.0
1742698620,2001.27,2001.27,2000.26,2000.28,307374.0
1742698680,2000.28,2001.39,2000.0,2001.31,662124.0
1742698740,2001.32,2001.33,2000.76,2000.84,185712.0
1742698800,2000.85,2002.16,2000.84,2002.11,879000.0
1742698860,2002.11,2002.29,2001.38,2001.42,585930.0
1742698920,2001.44,2001.61,2000.5,2000.5,312860.0
1742698980,2000.33,2000.34,1998.5,1998.5,1295272.0
1742699040,1998.47,1998.53,1997.37,1997.41,772404.0
1742699100,1997.39,1997.47,1997.26,1997.47,387608.0
1742699160,1997.47,1998.04,1996.08,1996.47,1432314.0
1742699220,1996.43,1996.87,1996.27,1996.75,349008.0
1742699280,1996.75,1997.04,1996.75,1997.04,175440.0
1742699340,1996.99,1997.32,1995.77,1995.8,1021244.0
1742699400,1995.8,1996.71,1995.77,1996.51,471274.0
1742699460,1996.51,1996.65,1996.5,1996.65,196558.0
1742699520,1996.64,1998.76,1996.3,1998.61,1511156.0
1742699580,1998.6,1998.62,1997.76,1997.82,581348.0
1742699640,1997.83,1997.83,1996.9,1996.91,128882.0
1742699700,1996.9,1997.73,1996.9,1997.57,249368.0
1742699760,1997.57,1998.05,1997.56,1997.99,159240.0
1742699820,1997.99,1998.85,1997.77,1998.56,208196.0
1742699880,1998.55,1999.4,1997.92,1999.39,832978.0
1742699940,1999.39,1999.73,1999.07,1999.47,312356.0
1742700000,1999.51,2000.0,1999.46,1999.99,413948.0
1742700060,1999.99,2001.0,1999.99,2000.99,509618.0
1742700120,2000.99,2001.02,1999.96,1999.98,539252.0
1742700180,1999.98,1999.98,1999.87,1999.87,283362.0
1742700240,1999.88,2000.52,1999.42,1999.43,384776.0
1742700300,1999.43,2001.67,1999.43,2001.55,912350.0
1742700360,2001.55,2001.86,2001.42,2001.86,313016.0
1742700420,2001.86,2002.46,2001.82,2002.44,503150.0
1742700480,2002.44,2002.68,2001.26,2001.27,436858.0
1742700540,2001.27,2002.02,2000.83,2002.01,807336.0
1742700600,2002.01,2002.4,2002.0,2002.38,374714.0
1742700660,2002.38,2002.4,2001.81,2002.22,279504.0
1742700720,2002.22,2002.22,2001.53,2001.84,375532.0
1742700780,2001.85,2002.0,2000.84,2000.85,265352.0
1742700840,2000.85,2001.71,2000.77,2001.1,680054.0
1742700900,2001.11,2002.0,2001.11,2001.99,296160.0
1742700960,2001.92,2001.92,2001.03,2001.04,265170.0
1742701020,2001.04,2001.1,2000.76,2000.76,203548.0
1742701080,2000.76,2000.9,2000.39,2000.4,250770.0
1742701140,2000.39,2001.5,2000.39,2001.45,646606.0
1742701200,2001.32,2001.85,2001.04,2001.8,268506.0
1742701260,2001.78,2003.29,1999.88,2003.18,2332088.0
1742701320,2003.24,2007.26,2003.23,2006.31,6026150.0
1742701380,2006.29,2006.33,2005.26,2005.7,709566.0
1742701440,2005.64,2006.9,2005.26,2006.62,697694.0
1742701500,2006.61,2007.0,2005.76,2005.76,1072100.0
1742701560,2005.44,2005.65,2004.97,2005.56,524522.0
1742701620,2005.56,2007.25,2005.56,2007.13,528328.0
1742701680,2007.13,2007.17,2005.26,2005.27,667366.0
1742701740,2005.27,2005.66,2004.27,2004.38,529464.0
1742701800,2004.38,2004.89,2004.31,2004.33,374816.0
1742701860,2004.36,2006.74,2004.27,2006.61,1274862.0
1742701920,2006.67,2007.11,2005.93,2006.27,2413728.0
1742701980,2006.27,2006.33,2005.41,2005.42,243504.0
1742702040,2005.43,2006.17,2005.34,2005.34,1002926.0
1742702100,2005.34,2005.35,2004.38,2004.82,520498.0
1742702160,2004.82,2005.06,2004.76,2004.99,271904.0
1742702220,2005.0,2005.96,2004.98,2005.87,397182.0
1742702280,2005.86,2006.38,2005.85,2006.28,296790.0
1742702340,2006.28,2007.26,2006.28,2007.25,596612.0
1742702400,2007.26,2007.75,2005.26,2005.26,1448144.0
1742702460,2005.27,2005.27,2004.26,2004.91,341240.0
1742702520,2004.97,2005.04,2004.53,2004.99,910094.0
1742702580,2004.98,2005.77,2004.98,2005.29,294642.0
1742702640,2005.31,2005.54,2005.0,2005.23,281766.0
1742702700,2005.23,2005.23,2004.17,2004.49,358342.0
1742702760,2004.49,2004.5,2003.26,2003.26,380934.0
1742702820,2003.26,2003.36,2002.44,2003.25,674834.0
1742702880,2003.24,2003.33,2002.51,2002.52,450224.0
1742702940,2002.51,2002.54,2001.76,2001.76,975250.0
1742703000,2001.76,2002.26,2001.41,2001.53,716498.0
1742703060,2001.53,2001.69,2001.26,2001.31,698058.0
1742703120,2001.31,2001.35,2000.76,2000.99,595802.0
1742703180,2000.99,2001.3,2000.37,2001.24,746144.0
1742703240,2001.24,2002.26,2001.1,2002.11,412828.0
1742703300,2002.11,2003.21,2001.82,2002.75,552726.0
1742703360,2002.75,2002.76,2001.26,2001.42,538894.0
1742703420,2001.42,2001.43,2000.75,2001.38,365448.0
1742703480,2001.38,2002.52,2001.38,2002.51,207910.0
1742703540,2002.51,2002.65,2001.98,2001.99,185174.0
1742703600,2001.99,2002.98,2001.98,2002.88,369754.0
1742703660,2002.87,2002.89,2001.98,2001.98,214896.0
1742703720,2002.0,2002.21,2000.62,2000.91,595042.0
1742703780,2000.91,2001.67,2000.91,2001.11,279506.0
1742703840,2001.12,2001.18,2000.88,2001.11,286120.0
1742703900,2001.1,2001.44,2000.47,2000.47,405966.0
1742703960,2000.48,2000.48,2000.26,2000.29,398662.0
1742704020,2000.3,2000.36,2000.26,2000.34,238948.0
1742704080,2000.32,2000.63,1999.77,2000.62,1141712.0
1742704140,2000.52,2001.09,2000.2,2000.2,492346.0
1742704200,1999.77,2001.59,1999.77,2001.3,544246.0
1742704260,2001.29,2001.29,2000.78,2000.95,568576.0
1742704320,2000.95,2001.15,2000.45,2001.14,181588.0
1742704380,2001.15,2001.67,2001.14,2001.33,115740.0
1742704440,2001.08,2001.51,2000.47,2001.51,444978.0
1742704500,2001.5,2001.5,2000.65,2001.07,175222.0
1742704560,2001.07,2001.53,2000.83,2000.83,155118.0
1742704620,2000.83,2002.66,2000.69,2002.66,2049556.0
1742704680,2002.66,2002.66,2002.04,2002.06,260552.0
1742704740,2002.04,2002.51,2001.91,2002.17,212722.0
1742704800,2002.18,2002.66,2002.12,2002.33,352010.0
1742704860,2002.32,2002.47,2001.61,2001.73,267914.0
1742704920,2001.74,2001.86,2001.16,2001.21,181590.0
1742704980,2001.22,2001.79,2001.21,2001.79,158970.0
1742705040,2001.79,2001.93,2000.33,2000.41,619772.0
1742705100,2000.41,2000.96,2000.29,2000.95,263446.0
1742705160,2000.94,2000.96,2000.42,2000.6,143746.0
1742705220,2000.6,2000.6,2000.06,2000.21,179318.0
1742705280,2000.2,2000.21,1999.14,1999.28,1860492.0
1742705340,1999.37,1999.54,1998.76,1998.87,541194.0
1742705400,1998.87,1999.21,1998.79,1999.08,759150.0
1742705460,1999.08,1999.34,1998.28,1999.09,620250.0
1742705520,1999.09,1999.09,1998.26,1998.3,507066.0
1742705580,1998.3,1998.31,1997.87,1997.95,562638.0
1742705640,1997.95,1998.56,1997.94,1998.44,250394.0
1742705700,1998.44,1998.83,1998.43,1998.82,282452.0
1742705760,1998.81,1999.51,1998.81,1999.44,288192.0
1742705820,1999.44,1999.62,1999.17,1999.61,280894.0
1742705880,1999.61,1999.61,1999.09,1999.15,235690.0
1742705940,1999.15,1999.33,1999.04,1999.28,78350.0
1742706000,1999.28,1999.38,1998.76,1999.29,400402.0
1742706060,1999.22,1999.77,1999.22,1999.53,212758.0
1742706120,1999.53,1999.53,1996.26,1997.45,6833446.0
1742706180,1997.45,1997.75,1995.78,1996.86,2149094.0
1742706240,1997.13,1997.19,1995.39,1995.55,2698878.0
1742706300,1995.55,1998.45,1994.46,1995.34,1502508.0
1742706360,1995.34,1996.34,1995.25,1995.45,635600.0
1742706420,1995.45,1995.45,1994.4,1994.47,1714914.0
1742706480,1994.47,1995.95,1994.47,1994.8,689110.0
1742706540,1995.13,1995.9,1994.46,1995.11,920354.0
1742706600,1995.12,1995.93,1995.11,1995.11,572240.0
1742706660,1995.11,1995.12,1993.27,1993.45,1014458.0
1742706720,1993.45,1994.66,1993.44,1994.22,740838.0
1742706780,1994.22,1994.55,1993.94,1994.5,453080.0
1742706840,1994.49,1994.49,1993.18,1993.22,779032.0
1742706900,1993.22,1994.66,1993.21,1994.3,1291714.0
1742706960,1994.3,1994.43,1993.96,1994.39,301434.0
1742707020,1994.39,1994.39,1992.79,1992.95,1063334.0
1742707080,1992.95,1994.23,1992.95,1993.34,490508.0
1742707140,1993.34,1993.39,1992.96,1993.03,375070.0
1742707200,1993.02,1993.03,1992.26,1992.78,1544864.0
1742707260,1992.74,1993.17,1992.26,1992.28,666550.0
1742707320,1992.28,1992.29,1991.5,1991.91,1225746.0
1742707380,1991.91,1993.14,1991.41,1992.29,1033594.0
1742707440,1992.28,1992.91,1992.06,1992.39,836960.0
1742707500,1992.39,1992.4,1992.07,1992.1,442696.0
1742707560,1992.11,1992.52,1991.6,1992.06,936646.0
1742707620,1992.06,1992.59,1992.06,1992.41,529614.0
1742707680,1992.41,1993.19,1992.06,1993.19,442650.0
1742707740,1993.19,1994.37,1993.19,1993.6,1682942.0
1742707800,1993.59,1994.34,1992.19,1992.2,1202208.0
1742707860,1992.19,1992.37,1992.06,1992.07,277698.0
1742707920,1992.08,1992.73,1991.6,1992.73,546218.0
1742707980,1992.73,1993.08,1992.36,1992.44,329708.0
1742708040,1992.43,1992.53,1992.25,1992.31,175538.0
1742708100,1992.31,1993.07,1992.25,1992.41,396040.0
1742708160,1992.41,1993.44,1992.2,1993.33,730114.0
1742708220,1993.32,1993.99,1993.08,1993.15,1105390.0
1742708280,1993.17,1993.37,1993.11,1993.37,359904.0
1742708340,1993.37,1994.55,1993.37,1994.49,976608.0
1742708400,1994.5,1995.03,1994.27,1994.45,909282.0
1742708460,1994.45,1994.77,1994.29,1994.29,268240.0
1742708520,1994.3,1994.59,1994.13,1994.14,429588.0
1742708580,1994.14,1994.14,1993.1,1993.12,219698.0
1742708640,1993.12,1993.12,1992.05,1992.64,554508.0
1742708700,1992.64,1993.96,1992.58,1993.49,1091650.0
1742708760,1993.49,1994.0,1993.16,1993.62,913454.0
1742708820,1993.61,1996.08,1993.28,1996.01,3716386.0
1742708880,1996.01,1998.49,1995.78,1998.14,2699986.0
1742708940,1998.13,2000.16,1998.01,2000.11,3320056.0
1742709000,2000.11,2000.11,1999.48,1999.82,818388.0
1742709060,1999.81,1999.98,1999.56,1999.6,423084.0
1742709120,1999.62,1999.95,1999.41,1999.41,676502.0
1742709180,1999.45,1999.48,1998.4,1998.79,1023688.0
1742709240,1998.84,2000.35,1998.79,1999.59,462108.0
1742709300,1999.6,1999.6,1999.09,1999.09,442852.0
1742709360,1999.13,1999.4,1998.33,1998.99,435920.0
1742709420,1998.94,1999.5,1998.94,1999.2,151834.0
1742709480,1999.23,1999.23,1998.84,1998.89,137006.0
1742709540,1998.89,1998.9,1998.48,1998.88,168400.0
1742709600,1998.87,1999.0,1997.65,1997.66,578408.0
1742709660,1997.47,1998.33,1997.46,1998.32,513918.0
1742709720,1998.32,1998.75,1998.13,1998.19,774946.0
1742709780,1998.21,1998.42,1997.9,1998.06,793574.0
1742709840,1998.05,1998.06,1997.6,1997.7,289052.0
1742709900,1997.7,1997.85,1997.41,1997.58,363174.0
1742709960,1997.59,1997.59,1996.65,1996.7,273030.0
1742710020,1996.7,1996.92,1996.38,1996.76,147414.0
1742710080,1996.76,1997.39,1996.76,1997.28,269322.0
1742710140,1997.28,1998.0,1996.9,1997.62,266736.0
1742710200,1997.61,1998.0,1997.57,1997.99,350468.0
1742710260,1997.99,1998.04,1997.84,1997.89,155462.0
1742710320,1997.89,1998.57,1997.51,1998.57,435286.0
1742710380,1998.56,1998.86,1998.47,1998.49,371984.0
1742710440,1998.49,1998.68,1997.97,1998.57,725646.0
1742710500,1998.58,2000.75,1998.57,2000.09,1128520.0
1742710560,2000.09,2000.46,1999.78,2000.06,285844.0
1742710620,1999.96,2000.79,1999.57,2000.26,296390.0
1742710680,2000.26,2000.85,2000.1,2000.82,225904.0
1742710740,2000.84,2001.96,2000.43,2001.2,1250266.0
1742710800,2001.27,2001.91,2000.81,2001.11,413452.0
1742710860,2001.11,2001.25,1999.65,1999.66,390718.0
1742710920,1999.66,2000.39,1999.66,1999.81,371736.0
1742710980,1999.81,2000.33,1999.61,2000.01,522614.0
1742711040,2000.06,2000.38,1999.45,1999.75,145462.0
1742711100,1999.74,2000.41,1999.58,1999.68,763396.0
1742711160,1999.63,1999.64,1998.6,1998.61,369922.0
1742711220,1998.62,1999.14,1998.56,1998.7,239460.0
1742711280,1998.7,2000.06,1998.46,2000.06,389338.0
1742711340,2000.05,2000.06,1999.75,1999.75,409028.0
1742711400,1999.75,2000.07,1999.63,2000.07,129894.0
1742711460,2000.07,2000.66,2000.06,2000.59,264692.0
1742711520,2000.6,2000.88,2000.55,2000.81,146954.0
1742711580,2000.81,2000.83,1999.9,2000.3,967112.0
1742711640,2000.24,2000.25,1999.63,1999.95,537872.0
1742711700,1999.96,2000.56,1999.82,2000.01,156130.0
1742711760,2000.01,2000.06,1999.52,1999.91,350696.0
1742711820,1999.91,2000.15,1999.72,2000.0,62908.0
1742711880,2000.01,2000.87,2000.0,2000.73,153410.0
1742711940,2000.74,2001.44,2000.69,2001.44,244650.0
1742712000,2001.57,2001.63,2001.02,2001.24,213250.0
1742712060,2001.3,2001.31,2000.71,2000.85,113256.0
1742712120,2000.85,2001.21,2000.83,2000.98,268298.0
1742712180,2000.99,2001.72,2000.88,2001.71,369012.0
1742712240,2001.67,2002.46,2001.67,2002.21,515578.0
1742712300,2002.2,2002.66,2002.2,2002.66,296558.0
1742712360,2002.66,2002.71,2002.3,2002.31,398526.0
1742712420,2002.3,2002.31,2001.85,2002.13,203428.0
1742712480,2002.13,2002.4,2002.1,2002.3,184264.0
1742712540,2002.3,2003.5,2002.29,2003.48,781058.0
1742712600,2003.48,2003.99,2003.42,2003.55,1216010.0
1742712660,2003.54,2005.69,2003.54,2004.67,1015208.0
1742712720,2004.66,2004.67,2004.16,2004.65,440176.0
1742712780,2004.67,2004.67,2003.55,2003.55,395646.0
1742712840,2003.55,2004.14,2003.55,2003.61,157330.0
1742712900,2003.67,2003.67,2002.79,2003.49,886406.0
1742712960,2003.49,2004.08,2003.49,2003.93,339206.0
1742713020,2003.93,2003.94,2002.63,2002.63,262468.0
1742713080,2002.63,2002.65,2001.76,2001.76,285696.0
1742713140,2001.76,2001.87,2001.5,2001.85,286484.0
1742713200,2001.8,2001.83,2001.5,2001.59,268378.0
1742713260,2001.59,2001.65,2001.46,2001.47,136030.0
1742713320,2001.47,2001.76,2001.04,2001.76,371688.0
1742713380,2001.76,2001.77,2001.27,2001.28,87362.0
1742713440,2001.29,2001.48,2000.51,2001.47,402990.0
1742713500,2001.47,2001.64,2001.47,2001.62,179104.0
1742713560,2001.62,2002.29,2001.62,2002.27,793882.0
1742713620,2002.28,2003.31,2002.27,2002.89,359322.0
1742713680,2002.89,2003.69,2002.88,2003.29,607272.0
1742713740,2003.29,2003.99,2003.29,2003.74,213290.0
1742713800,2003.74,2003.99,2003.73,2003.99,112116.0
1742713860,2003.99,2003.99,2003.7,2003.99,184924.0
1742713920,2003.99,2004.0,2003.96,2003.98,184000.0
1742713980,2003.98,2004.42,2003.98,2004.42,460718.0
1742714040,2004.42,2004.47,2003.95,2003.95,117228.0
1742714100,2003.95,2004.25,2003.27,2003.27,364310.0
1742714160,2003.27,2003.28,2002.61,2002.74,176280.0
1742714220,2002.74,2003.02,2002.68,2003.0,75230.0
1742714280,2003.0,2003.27,2003.0,2003.26,92312.0
1742714340,2003.26,2003.27,2003.11,2003.12,61840.0
1742714400,2003.12,2003.75,2003.04,2003.55,208342.0
1742714460,2003.55,2003.86,2003.54,2003.86,132712.0
1742714520,2003.94,2004.24,2003.73,2003.74,291784.0
1742714580,2003.74,2004.02,2003.63,2003.63,151956.0
1742714640,2003.64,2003.64,2002.97,2003.55,311280.0
1742714700,2003.54,2004.1,2003.54,2003.96,125022.0
1742714760,2003.94,2004.07,2003.94,2004.06,224538.0
1742714820,2004.06,2004.2,2003.86,2004.18,343278.0
1742714880,2004.2,2004.62,2004.18,2004.4,309614.0
1742714940,2004.5,2004.95,2004.5,2004.89,406340.0
1742715000,2004.89,2005.1,2004.6,2004.61,501890.0
1742715060,2004.61,2004.61,2003.96,2003.96,319324.0
1742715120,2003.96,2004.62,2003.94,2004.55,316958.0
1742715180,2004.56,2004.62,2004.02,2004.19,827696.0
1742715240,2004.18,2004.24,2003.05,2003.05,221614.0
1742715300,2003.05,2003.9,2003.04,2003.89,201860.0
1742715360,2003.89,2003.9,2003.25,2003.26,293758.0
1742715420,2003.26,2003.87,2003.01,2003.86,627524.0
1742715480,2003.86,2003.87,2001.98,2001.99,603330.0
1742715540,2001.99,2002.0,2001.49,2001.7,638506.0
1742715600,2001.7,2002.68,2001.64,2002.68,340598.0
1742715660,2002.66,2002.92,2002.19,2002.71,273004.0
1742715720,2002.71,2003.35,2002.71,2003.34,141008.0
1742715780,2003.34,2003.96,2003.33,2003.69,307144.0
1742715840,2003.68,2003.96,2003.54,2003.56,336304.0
1742715900,2003.56,2003.74,2003.44,2003.73,259422.0
1742715960,2003.74,2003.74,2003.06,2003.27,284096.0
1742716020,2003.26,2003.27,2002.96,2003.06,213632.0
1742716080,2003.05,2004.0,2003.04,2003.99,112006.0
1742716140,2003.98,2004.05,2003.98,2003.99,137390.0
1742716200,2004.0,2006.89,2003.98,2006.89,2279310.0
1742716260,2006.89,2014.1,2004.08,2010.38,12076372.0
1742716320,2010.33,2018.51,2010.32,2012.38,11641934.0
1742716380,2012.62,2012.74,2010.73,2010.74,1789464.0
1742716440,2010.52,2011.01,2009.45,2009.54,1911774.0
1742716500,2009.7,2010.59,2008.11,2010.57,1588126.0
1742716560,2009.93,2011.51,2009.83,2010.66,2326212.0
1742716620,2010.66,2010.89,2009.6,2009.6,635830.0
1742716680,2009.6,2009.71,2009.01,2009.01,723530.0
1742716740,2008.97,2008.97,2006.62,2007.2,2041204.0
1742716800,2007.19,2008.98,2007.19,2008.89,1444396.0
1742716860,2008.89,2008.89,2008.04,2008.22,430008.0
1742716920,2008.13,2008.49,2007.43,2007.43,395640.0
1742716980,2007.43,2007.65,2006.01,2006.36,1077784.0
1742717040,2006.22,2006.67,2006.0,2006.61,589124.0
1742717100,2006.66,2007.16,2004.74,2004.78,1915530.0
1742717160,2004.78,2005.34,2004.71,2004.83,1883484.0
1742717220,2004.83,2005.47,2004.71,2005.3,604072.0
1742717280,2005.33,2006.68,2005.33,2006.59,423000.0
1742717340,2006.58,2006.93,2006.19,2006.7,261946.0
1742717400,2006.69,2006.95,2006.69,2006.83,271594.0
1742717460,2006.83,2009.62,2006.81,2009.62,1474290.0
1742717520,2009.62,2009.62,2008.56,2009.33,634894.0
1742717580,2009.33,2011.68,2009.22,2011.59,2629700.0
1742717640,2011.59,2011.61,2010.67,2011.14,1233518.0
1742717700,2011.15,2011.56,2010.69,2011.54,770482.0
1742717760,2011.54,2011.56,2010.62,2010.71,292730.0
1742717820,2010.77,2012.74,2010.69,2012.42,1607902.0
1742717880,2012.42,2014.8,2012.42,2013.75,1756786.0
1742717940,2013.72,2013.72,2012.07,2012.23,1036050.0
1742718000,2012.24,2013.98,2012.23,2013.76,1397918.0
1742718060,2013.76,2015.56,2013.17,2015.45,1594058.0
1742718120,2015.08,2015.08,2013.77,2013.89,921714.0
1742718180,2013.9,2013.9,2012.54,2012.54,754088.0
1742718240,2012.55,2012.84,2012.46,2012.61,505664.0
1742718300,2012.6,2013.29,2012.52,2012.53,367756.0
1742718360,2012.53,2012.59,2011.19,2011.51,875106.0
1742718420,2011.51,2011.51,2009.81,2009.89,920596.0
1742718480,2009.89,2010.68,2009.33,2009.35,812690.0
1742718540,2009.39,2010.06,2008.98,2009.72,701598.0
1742718600,2009.72,2011.79,2009.72,2011.79,869080.0
1742718660,2011.79,2012.0,2011.66,2011.86,509354.0
1742718720,2011.93,2012.1,2011.71,2012.09,257418.0
1742718780,2012.08,2013.06,2012.08,2012.23,891060.0
1742718840,2012.22,2013.42,2012.1,2013.05,886740.0
1742718900,2013.04,2013.55,2012.75,2012.77,417700.0
1742718960,2012.75,2013.45,2011.51,2011.56,836014.0
1742719020,2011.51,2012.34,2011.0,2011.0,580366.0
1742719080,2011.02,2011.61,2010.08,2010.12,488116.0
1742719140,2010.09,2010.16,2009.41,2009.58,524406.0
1742719200,2009.53,2010.2,2009.52,2009.97,970900.0
1742719260,2009.96,2010.15,2009.6,2009.97,290484.0
1742719320,2009.96,2010.08,2009.96,2010.07,109058.0
1742719380,2010.07,2010.08,2009.82,2009.83,149024.0
1742719440,2009.78,2009.78,2008.16,2008.16,787974.0
1742719500,2008.12,2009.62,2007.8,2008.97,829796.0
1742719560,2008.96,2009.1,2008.8,2009.09,330670.0
1742719620,2009.09,2010.0,2009.08,2009.61,274680.0
1742719680,2009.56,2010.24,2009.56,2010.01,385084.0
1742719740,2010.01,2012.36,2010.0,2011.99,434832.0
1742719800,2012.04,2012.06,2010.11,2010.39,823536.0
1742719860,2010.39,2011.39,2010.38,2010.88,333846.0
1742719920,2010.88,2011.37,2009.86,2010.18,354664.0
1742719980,2010.18,2010.18,2009.6,2009.61,245288.0
1742720040,2009.61,2010.07,2008.9,2009.11,399088.0
1742720100,2009.15,2009.21,2008.43,2008.82,446220.0
1742720160,2008.79,2008.82,2008.29,2008.57,256532.0
1742720220,2008.58,2008.7,2008.0,2008.7,354866.0
1742720280,2008.7,2009.68,2008.49,2008.55,375996.0
1742720340,2008.55,2008.81,2008.13,2008.8,145472.0
1742720400,2008.8,2009.27,2008.8,2009.0,491894.0
1742720460,2009.01,2010.58,2008.98,2010.09,792892.0
1742720520,2010.09,2011.39,2010.09,2010.87,535310.0
1742720580,2010.85,2012.36,2010.85,2012.07,567436.0
1742720640,2012.04,2012.26,2011.27,2011.28,312876.0
1742720700,2011.28,2011.28,2010.6,2010.6,307114.0
1742720760,2010.6,2010.63,2010.17,2010.62,137986.0
1742720820,2010.62,2011.3,2010.51,2010.78,200176.0
1742720880,2010.78,2011.99,2010.65,2011.7,217598.0
1742720940,2011.7,2012.76,2011.69,2012.71,415206.0
1742721000,2012.69,2012.8,2011.76,2011.76,488408.0
1742721060,2011.75,2011.75,2011.15,2011.17,221198.0
1742721120,2011.17,2011.22,2010.94,2010.95,215654.0
1742721180,2010.95,2010.97,2010.94,2010.95,96666.0
1742721240,2010.94,2012.64,2010.94,2012.39,472074.0
1742721300,2012.39,2012.64,2011.69,2012.63,236016.0
1742721360,2012.64,2012.71,2012.1,2012.43,438242.0
1742721420,2012.39,2012.39,2010.63,2010.88,337620.0
1742721480,2010.88,2010.88,2010.06,2010.07,290328.0
1742721540,2010.07,2010.9,2010.06,2010.8,442788.0
1742721600,2010.8,2011.02,2010.44,2011.02,661710.0
1742721660,2011.02,2012.0,2011.02,2011.48,249584.0
1742721720,2011.47,2011.8,2011.37,2011.7,142878.0
1742721780,2011.7,2011.85,2010.45,2010.51,258374.0
1742721840,2010.51,2010.78,2009.47,2009.47,296296.0
1742721900,2009.49,2009.92,2009.25,2009.77,282986.0
1742721960,2009.77,2011.63,2009.77,2011.58,287172.0
1742722020,2011.56,2012.66,2011.4,2012.65,490678.0
1742722080,2012.65,2012.67,2012.56,2012.63,365574.0
1742722140,2012.64,2012.64,2011.25,2011.27,812104.0
1742722200,2011.25,2011.62,2010.78,2010.89,245480.0
1742722260,2010.83,2010.89,2010.19,2010.39,211474.0
1742722320,2010.39,2012.35,2010.39,2012.34,334504.0
1742722380,2012.34,2013.28,2012.33,2012.94,418368.0
1742722440,2012.98,2013.55,2012.98,2013.5,498362.0
1742722500,2013.5,2013.5,2013.07,2013.12,328558.0
1742722560,2013.27,2013.32,2012.79,2012.79,373144.0
1742722620,2012.8,2014.99,2012.41,2014.45,1560604.0
1742722680,2014.52,2014.64,2013.72,2014.37,545208.0
1742722740,2014.36,2014.37,2013.46,2013.93,502908.0
1742722800,2013.88,2014.29,2013.19,2013.27,394676.0
1742722860,2013.27,2014.49,2013.25,2013.86,340904.0
1742722920,2013.86,2013.86,2012.54,2012.54,678720.0
1742722980,2012.59,2012.99,2012.29,2012.59,150136.0
1742723040,2012.59,2013.99,2012.58,2013.63,249998.0
1742723100,2013.64,2013.64,2012.36,2012.42,375262.0
1742723160,2012.41,2013.4,2012.4,2012.61,399602.0
1742723220,2012.6,2013.76,2012.56,2013.41,376080.0
1742723280,2013.41,2014.36,2013.4,2013.89,604056.0
1742723340,2013.88,2013.9,2012.73,2013.06,220742.0
1742723400,2013.06,2014.08,2012.79,2014.07,178554.0
1742723460,2014.07,2015.0,2014.07,2014.84,341270.0
1742723520,2014.84,2015.03,2014.44,2014.74,442130.0
1742723580,2014.74,2015.08,2014.37,2014.71,267450.0
1742723640,2014.67,2014.67,2014.02,2014.35,238416.0
1742723700,2014.35,2014.56,2014.25,2014.43,169914.0
1742723760,2014.43,2015.06,2013.7,2013.7,259742.0
1742723820,2013.61,2013.61,2012.95,2013.22,227174.0
1742723880,2013.21,2013.8,2013.08,2013.6,303704.0
1742723940,2013.61,2013.62,2013.02,2013.21,202964.0
1742724000,2013.21,2014.43,2013.21,2014.34,495698.0
1742724060,2014.32,2014.34,2014.27,2014.28,148530.0
1742724120,2014.28,2014.36,2013.44,2013.69,431990.0
1742724180,2013.69,2013.86,2013.08,2013.86,431372.0
1742724240,2013.8,2014.25,2013.41,2013.98,310484.0
1742724300,2014.0,2014.84,2013.8,2014.77,740556.0
1742724360,2014.77,2014.85,2014.33,2014.69,213792.0
1742724420,2014.7,2014.91,2014.58,2014.59,158964.0
1742724480,2014.59,2015.0,2013.72,2014.98,589150.0
1742724540,2015.0,2015.49,2014.98,2015.49,506802.0
1742724600,2015.49,2015.49,2014.98,2014.98,404498.0
1742724660,2014.99,2015.43,2014.66,2015.43,198930.0
1742724720,2015.43,2015.43,2014.43,2014.6,627036.0
1742724780,2014.6,2014.99,2014.2,2014.2,431274.0
1742724840,2014.2,2014.71,2013.85,2013.85,262032.0
1742724900,2013.85,2016.43,2013.85,2016.41,1547758.0
1742724960,2016.41,2017.59,2015.57,2017.59,792292.0
1742725020,2017.54,2019.76,2017.23,2017.28,2664266.0
1742725080,2017.28,2018.59,2017.28,2018.59,920638.0
1742725140,2018.59,2018.89,2017.83,2017.9,975492.0
1742725200,2017.89,2018.44,2017.01,2017.01,1070306.0
1742725260,2017.01,2017.01,2016.22,2016.66,475000.0
1742725320,2016.66,2016.72,2016.62,2016.65,115796.0
1742725380,2016.65,2017.31,2016.2,2016.39,572642.0
1742725440,2016.39,2016.39,2014.9,2014.97,288182.0
1742725500,2014.97,2015.68,2014.69,2015.43,597600.0
1742725560,2015.43,2016.2,2015.42,2016.19,363502.0
1742725620,2016.19,2016.21,2015.41,2015.42,291464.0
1742725680,2015.41,2015.42,2014.58,2015.08,228764.0
1742725740,2015.08,2015.09,2013.98,2013.99,301880.0
1742725800,2013.99,2014.35,2013.98,2014.29,508124.0
1742725860,2014.3,2014.3,2013.38,2013.39,565420.0
1742725920,2013.44,2014.54,2013.44,2014.36,483486.0
1742725980,2014.36,2015.55,2014.29,2015.54,322594.0
1742726040,2015.5,2015.54,2014.39,2014.39,308978.0
1742726100,2014.39,2014.46,2012.76,2012.87,1005394.0
1742726160,2012.86,2012.87,2010.78,2011.11,1880190.0
1742726220,2011.29,2011.89,2011.01,2011.45,891016.0
1742726280,2011.5,2011.88,2011.26,2011.82,402518.0
1742726340,2011.81,2012.17,2011.5,2011.81,289706.0
1742726400,2011.84,2012.5,2011.84,2012.49,181432.0
1742726460,2012.49,2013.2,2012.03,2013.2,832322.0
1742726520,2013.19,2013.23,2012.11,2012.36,632286.0
1742726580,2012.36,2012.76,2011.6,2012.76,714572.0
1742726640,2012.76,2014.48,2012.67,2014.02,753746.0
1742726700,2013.95,2014.02,2013.02,2013.34,624066.0
1742726760,2013.14,2013.14,2012.15,2012.46,465652.0
1742726820,2012.46,2012.64,2011.91,2012.58,558210.0
1742726880,2012.54,2012.58,2011.74,2011.74,570104.0
1742726940,2011.74,2012.19,2011.74,2011.8,241036.0
1742727000,2011.86,2012.61,2011.79,2012.61,354246.0
1742727060,2012.61,2013.74,2012.6,2013.25,324526.0
1742727120,2013.25,2013.25,2012.45,2012.74,229494.0
1742727180,2012.74,2012.91,2011.76,2011.76,156478.0
1742727240,2011.76,2012.07,2011.56,2011.74,171244.0
1742727300,2012.34,2012.56,2012.05,2012.47,224430.0
1742727360,2012.46,2012.48,2011.85,2011.86,115152.0
1742727420,2011.85,2012.02,2011.51,2011.72,304766.0
1742727480,2011.72,2012.47,2011.15,2012.47,534658.0
1742727540,2012.42,2012.61,2012.41,2012.59,146528.0
1742727600,2012.59,2013.78,2012.59,2013.78,809526.0
1742727660,2013.78,2014.1,2013.45,2013.49,511750.0
1742727720,2013.49,2015.61,2013.48,2015.47,994682.0
1742727780,2015.4,2015.89,2014.7,2015.55,837670.0
1742727840,2015.46,2016.39,2015.21,2015.56,1031586.0
1742727900,2015.28,2017.4,2015.21,2017.4,1407488.0
1742727960,2017.44,2018.3,2016.93,2017.31,1896574.0
1742728020,2016.93,2016.93,2015.95,2016.41,757666.0
1742728080,2016.41,2016.53,2016.15,2016.26,708464.0
1742728140,2016.26,2017.56,2016.0,2016.01,613862.0
1742728200,2016.01,2016.12,2015.12,2015.12,886028.0
1742728260,2015.12,2015.39,2015.02,2015.39,404628.0
1742728320,2015.39,2015.88,2014.43,2015.2,451310.0
1742728380,2015.19,2015.37,2014.27,2014.27,244598.0
1742728440,2014.26,2014.59,2012.68,2012.68,1146720.0
1742728500,2012.73,2013.47,2011.76,2011.76,773822.0
1742728560,2011.83,2013.26,2011.75,2013.01,1932962.0
1742728620,2013.07,2014.6,2013.01,2013.83,457888.0
1742728680,2013.84,2014.48,2013.57,2014.4,638646.0
1742728740,2014.4,2015.65,2014.36,2015.36,616162.0
1742728800,2015.36,2015.78,2014.84,2015.38,654780.0
1742728860,2015.32,2015.32,2012.82,2013.53,852140.0
1742728920,2013.53,2014.65,2013.53,2014.51,451064.0
1742728980,2014.51,2016.16,2014.5,2015.07,395244.0
1742729040,2015.04,2015.89,2014.75,2015.89,625970.0
1742729100,2015.92,2017.57,2015.09,2017.43,874500.0
1742729160,2017.13,2018.66,2017.03,2018.19,2869456.0
1742729220,2018.2,2018.28,2016.18,2018.28,810170.0
1742729280,2018.39,2018.73,2017.23,2017.36,660622.0
1742729340,2017.36,2017.4,2016.16,2016.59,494102.0
1742729400,2016.46,2016.46,2015.54,2015.86,574098.0
1742729460,2015.86,2016.23,2014.85,2015.28,650012.0
1742729520,2015.27,2015.7,2014.61,2014.63,194758.0
1742729580,2014.62,2015.69,2014.33,2014.35,360980.0
1742729640,2014.33,2015.45,2014.28,2015.41,698434.0
1742729700,2015.51,2015.9,2014.0,2014.01,701580.0
1742729760,2014.01,2014.24,2012.29,2012.36,1698502.0
1742729820,2012.36,2012.36,2011.37,2011.92,1986108.0
1742729880,2011.77,2012.49,2011.38,2011.75,616218.0
1742729940,2011.74,2012.12,2011.06,2011.06,2876404.0
1742730000,2011.11,2011.53,2009.97,2010.19,3105462.0
1742730060,2010.51,2010.72,2007.83,2007.83,4286550.0
1742730120,2008.25,2009.02,2007.7,2009.02,2060930.0
1742730180,2009.13,2009.19,2008.8,2008.96,585896.0
1742730240,2008.96,2009.51,2007.28,2008.09,987964.0
1742730300,2008.09,2008.79,2008.09,2008.77,696876.0
1742730360,2008.77,2009.24,2008.41,2008.62,1011264.0
1742730420,2008.62,2008.68,2007.88,2008.01,1032588.0
1742730480,2008.01,2008.01,2006.26,2006.78,3452344.0
1742730540,2006.74,2006.87,2005.41,2006.25,2087570.0
1742730600,2006.24,2007.17,2005.74,2007.07,724202.0
1742730660,2007.07,2007.25,2005.11,2005.11,1029118.0
1742730720,2005.06,2005.36,2001.93,2002.41,4384098.0
1742730780,2002.45,2005.12,2002.45,2004.47,2797646.0
1742730840,2004.47,2005.2,2003.74,2004.53,854214.0
1742730900,2004.61,2005.94,2004.61,2005.56,1123074.0
1742730960,2005.7,2006.35,2005.38,2005.39,434612.0
1742731020,2005.39,2005.7,2005.27,2005.64,384078.0
1742731080,2005.64,2006.68,2005.63,2006.42,881726.0
1742731140,2006.37,2007.47,2006.25,2006.92,586232.0
1742731200,2006.92,2008.51,2006.87,2008.3,2054074.0
1742731260,2008.3,2008.62,2007.84,2008.45,967626.0
1742731320,2008.35,2008.83,2007.76,2008.69,599416.0
1742731380,2008.69,2009.83,2008.69,2008.99,983178.0
1742731440,2008.97,2009.94,2008.86,2009.77,1116334.0
1742731500,2009.76,2011.55,2009.74,2011.55,1026440.0
1742731560,2011.69,2012.09,2011.45,2012.09,696822.0
1742731620,2012.08,2012.71,2011.35,2011.36,753538.0
1742731680,2011.36,2011.37,2010.26,2010.27,573068.0
1742731740,2010.27,2010.27,2009.79,2009.99,305306.0
1742731800,2009.99,2010.67,2009.86,2010.25,327676.0
1742731860,2010.23,2010.24,2009.27,2009.37,640916.0
1742731920,2009.33,2010.64,2009.27,2009.27,1340878.0
1742731980,2009.29,2009.29,2008.76,2008.77,1002548.0
1742732040,2008.77,2008.77,2007.86,2007.86,853084.0
1742732100,2007.86,2008.56,2007.86,2008.55,438014.0
1742732160,2008.55,2008.55,2007.77,2007.84,658474.0
1742732220,2007.89,2008.25,2007.32,2007.43,290340.0
1742732280,2007.44,2008.94,2007.37,2008.94,515206.0
1742732340,2008.94,2009.25,2008.41,2008.7,280636.0
1742732400,2008.69,2009.77,2007.78,2007.78,996824.0
1742732460,2007.84,2008.04,2007.21,2008.04,441462.0
1742732520,2008.04,2009.29,2008.03,2009.29,293764.0
1742732580,2009.29,2010.57,2009.1,2009.99,890494.0
1742732640,2009.99,2010.22,2009.74,2010.15,305358.0
1742732700,2010.16,2011.07,2010.15,2010.99,358430.0
1742732760,2011.0,2011.01,2010.77,2010.78,133174.0
1742732820,2010.77,2010.79,2009.8,2009.8,317046.0
1742732880,2009.8,2010.75,2009.79,2010.65,235084.0
1742732940,2010.64,2010.81,2010.23,2010.23,272624.0
1742733000,2010.23,2010.23,2009.54,2009.61,1192004.0
1742733060,2009.6,2009.67,2008.76,2008.89,525730.0
1742733120,2008.88,2010.47,2007.91,2010.28,465850.0
1742733180,2010.28,2011.17,2009.22,2010.81,804714.0
1742733240,2010.95,2010.97,2010.26,2010.45,644760.0
1742733300,2010.45,2010.45,2009.27,2009.67,333842.0
1742733360,2009.68,2011.8,2009.67,2010.7,862590.0
1742733420,2010.72,2011.39,2010.39,2010.77,583342.0
1742733480,2010.77,2010.86,2009.26,2009.41,1239032.0
1742733540,2009.41,2010.52,2009.27,2009.77,168534.0
1742733600,2009.77,2009.77,2008.9,2008.9,222330.0
1742733660,2008.9,2009.8,2008.78,2009.42,562274.0
1742733720,2009.54,2009.55,2008.82,2008.87,213082.0
1742733780,2008.87,2008.91,2008.76,2008.91,87374.0
1742733840,2008.86,2008.98,2008.86,2008.91,525102.0
1742733900,2008.91,2009.19,2008.55,2009.16,1538890.0
1742733960,2009.16,2010.09,2008.79,2009.36,561132.0
1742734020,2009.36,2009.43,2008.76,2009.26,1192776.0
1742734080,2009.25,2009.5,2008.76,2008.77,728208.0
1742734140,2008.77,2008.84,2008.26,2008.31,528834.0
1742734200,2008.31,2008.31,2007.55,2007.58,393024.0
1742734260,2007.58,2007.58,2006.8,2007.03,665068.0
1742734320,2007.03,2007.5,2006.76,2007.05,552236.0
1742734380,2007.05,2007.05,2005.94,2006.93,757770.0
1742734440,2006.93,2007.05,2006.12,2006.79,281286.0
1742734500,2006.8,2006.8,2006.14,2006.14,197998.0
1742734560,2006.05,2006.31,2005.38,2005.9,1074242.0
1742734620,2005.89,2006.56,2005.76,2006.56,850884.0
1742734680,2006.56,2007.02,2006.55,2006.91,403540.0
1742734740,2006.91,2008.6,2006.9,2008.11,580428.0
1742734800,2008.12,2008.53,2007.32,2007.32,401096.0
1742734860,2007.34,2008.3,2006.78,2008.3,370494.0
1742734920,2008.39,2009.57,2007.34,2007.8,1047768.0
1742734980,2007.8,2008.76,2007.8,2008.07,419664.0
1742735040,2008.07,2008.08,2006.77,2006.78,354746.0
1742735100,2006.77,2007.39,2006.3,2006.3,301708.0
1742735160,2006.3,2006.47,2005.26,2005.27,528006.0
1742735220,2005.26,2005.6,2005.26,2005.41,440562.0
1742735280,2005.41,2005.41,2002.98,2004.09,1447192.0
1742735340,2004.44,2005.88,2004.08,2005.88,768726.0
1742735400,2005.95,2007.12,2005.94,2006.68,572814.0
1742735460,2006.68,2006.87,2006.02,2006.33,533062.0
1742735520,2006.32,2006.82,2005.99,2006.82,210816.0
1742735580,2006.82,2008.08,2006.82,2008.07,280464.0
1742735640,2008.06,2008.43,2008.06,2008.42,571074.0
1742735700,2008.53,2009.95,2008.37,2009.74,701682.0
1742735760,2009.74,2010.97,2009.54,2010.97,694082.0
1742735820,2011.18,2011.21,2010.84,2010.99,569504.0
1742735880,2010.99,2011.29,2009.92,2011.29,989152.0
1742735940,2011.27,2011.59,2009.9,2009.91,679844.0
1742736000,2009.91,2010.73,2009.76,2010.62,543748.0
1742736060,2010.61,2010.62,2009.79,2010.41,250106.0
1742736120,2010.4,2012.06,2010.0,2011.11,457030.0
1742736180,2011.11,2012.24,2011.03,2011.86,1000498.0
1742736240,2011.82,2014.7,2011.73,2014.12,2745816.0
1742736300,2014.12,2016.26,2014.12,2014.64,2223514.0
1742736360,2014.68,2016.26,2014.68,2015.81,908666.0
1742736420,2015.81,2018.0,2015.8,2017.12,1788384.0
1742736480,2017.07,2017.07,2014.98,2014.98,1049144.0
1742736540,2015.01,2015.02,2014.76,2014.76,385468.0
1742736600,2014.82,2016.74,2014.76,2016.07,1205914.0
1742736660,2016.07,2018.69,2016.0,2018.68,1176660.0
1742736720,2018.69,2018.69,2016.52,2016.71,1717302.0
1742736780,2016.65,2018.37,2016.23,2017.61,820076.0
1742736840,2017.61,2018.39,2017.35,2018.39,757446.0
1742736900,2018.39,2018.65,2015.56,2016.0,1618940.0
1742736960,2015.99,2016.72,2015.19,2015.96,1382556.0
1742737020,2015.96,2015.96,2013.51,2013.75,1272044.0
1742737080,2013.75,2014.48,2013.75,2014.07,711382.0
1742737140,2014.07,2014.46,2014.07,2014.2,200444.0
1742737200,2014.2,2014.5,2013.89,2014.39,534588.0
1742737260,2014.4,2014.4,2013.34,2013.34,399220.0
1742737320,2013.34,2013.34,2012.64,2013.17,778376.0
1742737380,2013.21,2013.67,2012.93,2013.05,336318.0
1742737440,2013.05,2013.29,2012.64,2012.76,508462.0
1742737500,2012.77,2013.06,2012.75,2013.06,300578.0
1742737560,2013.06,2015.71,2013.04,2015.71,526974.0
1742737620,2015.47,2016.23,2015.19,2015.71,754020.0
1742737680,2015.72,2016.21,2015.72,2016.02,336064.0
1742737740,2016.0,2017.7,2016.0,2017.57,552474.0
1742737800,2017.57,2018.19,2017.1,2017.1,586814.0
1742737860,2017.04,2017.31,2016.6,2016.97,463848.0
1742737920,2016.97,2017.25,2016.6,2017.17,208586.0
1742737980,2017.12,2017.17,2015.17,2015.18,986372.0
1742738040,2015.18,2016.26,2015.18,2016.26,147584.0
1742738100,2016.37,2017.26,2016.25,2016.86,369944.0
1742738160,2016.86,2018.35,2016.8,2017.95,1152276.0
1742738220,2017.95,2017.95,2017.18,2017.85,378618.0
1742738280,2017.86,2019.23,2017.38,2017.38,1491776.0
1742738340,2017.39,2017.55,2016.8,2017.55,513442.0
1742738400,2017.55,2018.5,2017.05,2018.07,894992.0
1742738460,2018.07,2019.16,2017.63,2019.16,766134.0
1742738520,2019.16,2019.43,2016.26,2016.26,1063742.0
1742738580,2016.27,2016.27,2014.26,2015.09,1153062.0
1742738640,2015.04,2015.92,2015.03,2015.52,345444.0
1742738700,2015.64,2015.99,2014.75,2014.79,657276.0
1742738760,2014.76,2015.19,2014.26,2014.84,434362.0
1742738820,2014.84,2014.84,2013.76,2013.95,451582.0
1742738880,2013.95,2015.16,2013.95,2015.05,460766.0
1742738940,2015.05,2015.59,2014.86,2015.29,358466.0
1742739000,2015.29,2015.64,2014.33,2014.35,360524.0
1742739060,2014.35,2014.74,2013.88,2013.88,292014.0
1742739120,2013.88,2014.88,2013.88,2014.87,273374.0
1742739180,2014.88,2015.56,2014.82,2014.92,166776.0
1742739240,2014.93,2014.94,2014.32,2014.32,260960.0
1742739300,2014.32,2015.17,2014.31,2014.52,660252.0
1742739360,2014.52,2015.05,2013.79,2014.8,529244.0
1742739420,2014.8,2015.31,2014.76,2015.06,295274.0
1742739480,2015.06,2015.7,2012.89,2012.91,960874.0
1742739540,2012.91,2013.7,2012.76,2012.77,678506.0
1742739600,2012.76,2012.83,2011.77,2011.77,731186.0
1742739660,2011.77,2011.77,2008.26,2008.27,2551522.0
1742739720,2008.34,2009.24,2008.26,2008.26,1617866.0
1742739780,2008.26,2008.99,2004.91,2005.8,3020232.0
1742739840,2005.81,2006.58,2005.41,2005.94,1703562.0
1742739900,2005.94,2007.27,2005.8,2006.89,1088210.0
1742739960,2006.88,2007.66,2006.84,2007.26,678480.0
1742740020,2007.27,2007.32,2007.26,2007.26,326080.0
1742740080,2007.26,2009.05,2007.26,2009.01,650158.0
1742740140,2009.01,2009.36,2008.06,2008.06,370120.0
1742740200,2008.06,2008.89,2007.76,2007.77,631866.0
1742740260,2007.77,2008.28,2006.26,2006.77,1028640.0
1742740320,2006.88,2008.84,2006.77,2007.72,573314.0
1742740380,2007.68,2008.26,2005.82,2005.97,3685128.0
1742740440,2005.97,2007.44,2005.91,2007.44,787344.0
1742740500,2007.52,2008.09,2006.76,2007.91,1085742.0
1742740560,2007.96,2009.97,2007.9,2009.43,565686.0
1742740620,2009.43,2011.14,2009.42,2010.64,744736.0
1742740680,2010.64,2011.15,2009.95,2010.0,677260.0
1742740740,2010.01,2011.12,2009.95,2010.99,485958.0
1742740800,2011.06,2011.81,2010.76,2011.8,406156.0
1742740860,2011.81,2012.14,2009.83,2009.85,656508.0
1742740920,2009.85,2009.89,2006.78,2006.94,3586448.0
1742740980,2007.0,2007.27,2006.28,2006.28,638854.0
1742741040,2006.27,2006.53,2005.77,2006.45,948464.0
1742741100,2006.45,2006.45,2005.27,2005.45,583320.0
1742741160,2005.45,2006.81,2005.45,2006.02,563380.0
1742741220,2006.02,2008.4,2006.02,2007.88,3311842.0
1742741280,2007.88,2007.89,2006.54,2007.16,422124.0
1742741340,2007.11,2007.36,2006.0,2006.0,336482.0
1742741400,2006.01,2006.01,2004.26,2004.54,1321726.0
1742741460,2004.5,2004.99,2003.83,2003.83,907352.0
1742741520,2003.84,2004.2,2002.76,2002.81,1601968.0
1742741580,2003.03,2003.59,2001.32,2003.32,2093302.0
1742741640,2003.32,2004.87,2003.0,2004.55,1337572.0
1742741700,2004.55,2005.29,2004.55,2004.99,345636.0
1742741760,2004.93,2005.06,2003.77,2004.98,577256.0
1742741820,2004.99,2005.0,2003.95,2004.51,323990.0
1742741880,2004.31,2004.72,2003.77,2004.07,319846.0
1742741940,2004.07,2004.08,2003.4,2003.4,396300.0
1742742000,2003.4,2004.2,2003.11,2004.16,1016742.0
1742742060,2004.16,2004.8,2003.97,2003.97,229008.0
1742742120,2003.77,2004.1,2002.45,2003.47,640934.0
1742742180,2003.47,2004.44,2002.99,2004.43,361220.0
1742742240,2004.43,2004.92,2004.42,2004.9,300242.0
1742742300,2004.9,2005.5,2004.5,2005.29,723670.0
1742742360,2005.3,2007.03,2005.29,2006.94,819146.0
1742742420,2006.95,2007.2,2006.08,2006.49,1066762.0
1742742480,2006.5,2006.5,2005.64,2005.64,202952.0
1742742540,2005.64,2006.0,2005.5,2005.98,377514.0
1742742600,2005.99,2006.0,2005.71,2005.99,219450.0
1742742660,2005.99,2006.0,2005.52,2005.54,130824.0
1742742720,2005.53,2006.71,2004.76,2006.01,1048496.0
1742742780,2006.08,2007.49,2005.68,2007.49,627580.0
1742742840,2007.45,2007.45,2004.26,2005.43,3159676.0
1742742900,2005.49,2005.87,2004.56,2005.07,723180.0
1742742960,2005.07,2005.95,2004.95,2005.27,184610.0
1742743020,2005.23,2007.16,2004.62,2007.15,1523212.0
1742743080,2007.13,2010.4,2007.07,2010.39,949790.0
1742743140,2010.4,2011.13,2009.09,2009.14,2229900.0
1742743200,2009.14,2009.6,2008.65,2009.02,449846.0
1742743260,2009.02,2009.86,2008.98,2009.66,385230.0
1742743320,2009.57,2010.45,2009.09,2010.45,384324.0
1742743380,2010.22,2010.35,2009.79,2009.8,359466.0
1742743440,2009.8,2010.2,2008.95,2009.02,178298.0
1742743500,2009.02,2009.05,2007.57,2007.78,760112.0
1742743560,2007.78,2008.57,2007.45,2008.29,391360.0
1742743620,2008.29,2008.31,2005.06,2005.36,2691990.0
1742743680,2005.36,2005.97,2005.29,2005.83,271854.0
1742743740,2005.82,2005.83,2004.76,2005.01,542566.0
1742743800,2005.01,2005.25,2003.76,2003.92,1024480.0
1742743860,2003.77,2004.61,2003.76,2004.0,681736.0
1742743920,2004.0,2004.65,2003.56,2004.42,779570.0
1742743980,2004.43,2004.49,2004.26,2004.26,194490.0
1742744040,2004.27,2004.9,2003.9,2004.12,671230.0
1742744100,2004.11,2005.89,2003.81,2005.27,445162.0
1742744160,2005.27,2007.57,2005.26,2007.57,531236.0
1742744220,2007.51,2008.79,2007.41,2008.26,1319290.0
1742744280,2008.27,2008.72,2007.45,2008.32,342522.0
1742744340,2008.32,2008.82,2007.28,2007.34,374738.0
1742744400,2007.34,2008.4,2007.34,2008.39,372210.0
1742744460,2008.39,2009.34,2007.77,2008.6,665852.0
1742744520,2008.64,2008.76,2007.76,2008.02,192966.0
1742744580,2008.02,2008.33,2005.36,2005.42,501966.0
1742744640,2005.4,2006.03,2004.87,2005.64,545258.0
1742744700,2005.64,2005.89,2005.27,2005.41,307592.0
1742744760,2005.42,2006.84,2005.27,2006.26,475992.0
1742744820,2006.22,2006.62,2005.41,2005.76,389266.0
1742744880,2005.76,2006.05,2004.94,2005.98,357292.0
1742744940,2005.96,2007.3,2005.85,2007.27,493902.0
1742745000,2007.27,2007.27,2006.26,2006.43,1254774.0
1742745060,2006.43,2006.43,2005.77,2006.1,187754.0
1742745120,2006.1,2007.29,2006.1,2006.88,278102.0
1742745180,2006.9,2007.7,2006.81,2007.53,473536.0
1742745240,2007.53,2007.77,2006.26,2006.57,282020.0
1742745300,2006.57,2006.74,2006.26,2006.26,252080.0
1742745360,2006.26,2006.26,2005.26,2005.27,1052586.0
1742745420,2005.26,2006.05,2005.26,2005.76,185022.0
1742745480,2005.78,2006.8,2005.77,2006.73,310394.0
1742745540,2006.7,2006.71,2005.76,2006.22,325302.0
1742745600,2006.22,2006.37,2005.27,2005.27,209534.0
1742745660,2005.27,2005.49,2004.27,2004.27,603084.0
1742745720,2004.27,2004.28,2002.89,2003.01,966022.0
1742745780,2003.01,2003.14,2002.26,2002.26,665448.0
1742745840,2002.26,2003.0,2002.26,2002.88,1706918.0
1742745900,2002.91,2003.6,2002.85,2003.54,422778.0
1742745960,2003.55,2003.55,2002.26,2002.27,604276.0
1742746020,2002.27,2002.67,2001.61,2002.67,599922.0
1742746080,2002.66,2003.89,2002.56,2002.91,408380.0
1742746140,2002.92,2002.92,2001.82,2002.37,812758.0
1742746200,2002.37,2003.19,2002.36,2002.5,367240.0
1742746260,2002.56,2002.71,2001.7,2001.8,540366.0
1742746320,2001.8,2005.36,2001.76,2005.07,562268.0
1742746380,2004.97,2005.21,2004.41,2005.17,429472.0
1742746440,2005.16,2006.96,2005.14,2006.07,742168.0
1742746500,2006.07,2006.78,2004.55,2004.55,696888.0
1742746560,2004.55,2004.55,2002.95,2003.01,827756.0
1742746620,2003.01,2003.79,2002.4,2002.57,663618.0
1742746680,2002.57,2002.58,2001.44,2001.7,731008.0
1742746740,2001.7,2003.17,2001.7,2002.01,567254.0
1742746800,2002.01,2002.7,2001.79,2001.79,425858.0
1742746860,2001.79,2001.99,2001.27,2001.98,661742.0
1742746920,2001.94,2002.62,2001.27,2001.71,516770.0
1742746980,2001.75,2001.82,2001.26,2001.28,630522.0
1742747040,2001.28,2002.14,2001.26,2002.14,373736.0
1742747100,2002.15,2004.04,2001.83,2003.41,727338.0
1742747160,2003.41,2004.65,2003.41,2004.5,475394.0
1742747220,2004.51,2004.6,2004.5,2004.58,138578.0
1742747280,2004.54,2004.56,2003.76,2003.88,345764.0
1742747340,2003.84,2004.59,2003.76,2004.58,269032.0
1742747400,2004.67,2004.99,2003.77,2004.13,258654.0
1742747460,2004.14,2004.14,2003.76,2003.77,361832.0
1742747520,2003.78,2003.79,2001.92,2001.93,1632632.0
1742747580,2001.91,2001.91,2000.35,2000.35,248780.0
1742747640,2000.35,2000.46,1998.26,1998.57,5610632.0
1742747700,1998.58,1999.66,1998.58,1999.6,1194108.0
1742747760,1999.6,1999.85,1998.41,1998.73,1056796.0
1742747820,1998.72,1999.25,1995.58,1996.62,4080698.0
1742747880,1996.6,1998.04,1995.31,1997.39,2261676.0
1742747940,1997.46,1997.57,1995.86,1995.94,1533376.0
1742748000,1995.99,1996.93,1995.26,1996.55,1476586.0
1742748060,1996.63,1996.75,1995.76,1996.75,733488.0
1742748120,1996.74,1998.27,1996.74,1998.22,797356.0
1742748180,1998.22,1999.25,1998.01,1999.15,555176.0
1742748240,1999.15,1999.21,1998.76,1998.76,286802.0
1742748300,1998.76,1998.93,1997.76,1998.83,708466.0
1742748360,1998.83,2000.32,1998.83,2000.26,787564.0
1742748420,2000.31,2001.27,1999.87,2000.69,1627332.0
1742748480,2000.69,2001.69,1999.56,1999.62,830228.0
1742748540,1999.61,1999.62,1998.26,1998.45,638076.0
1742748600,1998.41,1999.2,1997.51,1998.66,708964.0
1742748660,1998.63,2000.0,1998.41,1999.96,384560.0
1742748720,1999.88,2000.28,1999.26,1999.42,268498.0
1742748780,1999.43,1999.48,1997.26,1997.38,513444.0
1742748840,1997.39,1997.78,1997.26,1997.26,418142.0
1742748900,1997.27,1997.45,1997.26,1997.3,367416.0
1742748960,1997.3,1997.81,1997.29,1997.57,610640.0
1742749020,1997.68,1997.89,1996.31,1997.59,502864.0
1742749080,1997.59,1997.85,1996.66,1997.06,352760.0
1742749140,1997.11,1997.15,1996.26,1996.3,340674.0
1742749200,1996.27,1996.92,1996.11,1996.12,426014.0
1742749260,1996.11,1997.83,1995.95,1997.73,685346.0
1742749320,1997.64,1999.16,1997.61,1997.86,452192.0
1742749380,1997.86,1997.92,1996.27,1996.6,576740.0
1742749440,1996.6,1999.0,1996.54,1998.96,1034476.0
1742749500,1998.96,1998.99,1997.78,1997.78,507638.0
1742749560,1997.78,1998.63,1996.96,1998.62,272218.0
1742749620,1998.62,1999.08,1997.88,1997.88,320478.0
1742749680,1997.84,1998.33,1997.77,1998.26,243684.0
1742749740,1998.26,1998.32,1997.77,1998.09,226726.0
1742749800,1998.08,1998.09,1997.26,1997.27,333700.0
1742749860,1997.27,1997.27,1996.77,1996.97,268270.0
1742749920,1996.98,1997.62,1996.92,1997.25,401940.0
1742749980,1997.26,1997.95,1995.92,1996.19,1188604.0
1742750040,1996.2,1996.21,1995.45,1995.51,333010.0
1742750100,1995.76,1997.37,1995.03,1997.37,1167778.0
1742750160,1997.37,1998.55,1997.26,1998.49,288934.0
1742750220,1998.49,1998.99,1997.77,1998.98,813902.0
1742750280,1998.98,2000.52,1998.93,2000.14,2203078.0
1742750340,2000.14,2001.69,2000.14,2000.69,871192.0
1742750400,2000.69,2001.89,2000.68,2001.89,1107674.0
1742750460,2001.88,2001.88,2001.21,2001.22,814568.0
1742750520,2001.22,2001.28,2000.37,2000.89,507956.0
1742750580,2000.89,2001.0,2000.25,2000.66,368326.0
1742750640,2000.67,2001.42,2000.25,2000.26,247900.0
1742750700,2000.26,2000.39,1999.23,1999.33,502636.0
1742750760,1999.33,1999.34,1998.62,1998.76,508780.0
1742750820,1998.96,1999.76,1998.96,1998.99,582082.0
1742750880,1999.0,1999.0,1997.61,1997.62,412512.0
1742750940,1997.62,1998.29,1997.23,1997.38,774348.0
1742751000,1997.37,1997.43,1996.53,1996.58,1284642.0
1742751060,1996.58,1996.61,1995.29,1995.62,1582334.0
1742751120,1995.81,1997.23,1995.56,1996.03,2324462.0
1742751180,1996.02,1996.85,1995.32,1996.84,675532.0
1742751240,1996.85,1996.93,1995.45,1995.59,2261608.0
1742751300,1995.57,1995.95,1995.29,1995.3,597950.0
1742751360,1995.25,1995.36,1993.18,1994.13,3530096.0
1742751420,1994.15,1995.0,1993.7,1994.8,628996.0
1742751480,1994.8,1994.99,1994.11,1994.28,368122.0
1742751540,1994.44,1994.51,1992.05,1992.69,3047346.0
1742751600,1992.76,1993.79,1991.32,1991.6,2190744.0
1742751660,1991.6,1992.54,1990.86,1992.47,2814384.0
1742751720,1992.47,1993.24,1991.86,1992.47,593134.0
1742751780,1992.33,1992.33,1990.19,1990.2,1521622.0
1742751840,1990.2,1990.2,1986.51,1988.92,6828656.0
1742751900,1989.08,1990.99,1987.91,1990.51,1193260.0
1742751960,1990.51,1991.51,1990.5,1991.07,798518.0
1742752020,1991.06,1992.14,1989.91,1992.08,804684.0
1742752080,1992.01,1992.8,1990.3,1990.91,941558.0
1742752140,1990.97,1990.98,1988.28,1988.59,1387254.0
1742752200,1988.59,1989.3,1988.54,1989.24,957630.0
1742752260,1989.28,1990.0,1987.81,1987.81,712216.0
1742752320,1987.59,1989.59,1986.86,1989.11,2027664.0
1742752380,1989.39,1990.9,1989.39,1990.8,488432.0
1742752440,1990.8,1991.78,1990.41,1991.78,529552.0
1742752500,1991.77,1991.78,1990.86,1991.01,270102.0
1742752560,1990.96,1991.49,1990.6,1991.21,251524.0
1742752620,1991.19,1992.01,1991.19,1992.0,443078.0
1742752680,1992.0,1992.01,1991.79,1991.88,170284.0
1742752740,1991.88,1992.0,1990.66,1991.98,763616.0
1742752800,1991.96,1991.99,1990.77,1990.99,333126.0
1742752860,1990.96,1991.43,1990.4,1991.32,567240.0
1742752920,1991.12,1991.29,1990.42,1990.66,478260.0
1742752980,1990.66,1991.51,1990.47,1991.42,349230.0
1742753040,1991.4,1992.01,1990.82,1990.82,1136710.0
1742753100,1990.82,1990.99,1989.5,1990.94,460790.0
1742753160,1990.93,1990.93,1989.32,1989.98,327320.0
1742753220,1989.98,1991.51,1989.62,1991.5,729674.0
1742753280,1991.5,1992.51,1991.24,1992.48,402022.0
1742753340,1992.5,1993.51,1992.25,1993.3,541454.0
1742753400,1993.32,1993.32,1990.07,1990.24,552398.0
1742753460,1990.3,1990.79,1990.1,1990.3,354098.0
1742753520,1990.3,1991.01,1990.01,1990.59,163796.0
1742753580,1990.65,1990.98,1990.5,1990.76,184146.0
1742753640,1990.77,1991.59,1990.48,1991.53,290528.0
1742753700,1991.59,1992.33,1991.34,1991.83,902420.0
1742753760,1992.03,1993.5,1992.02,1993.23,723240.0
1742753820,1993.22,1993.39,1992.68,1992.68,186964.0
1742753880,1992.51,1992.75,1991.83,1992.68,222556.0
1742753940,1992.68,1993.1,1992.07,1992.33,329860.0
1742754000,1992.33,1992.33,1990.75,1991.0,278664.0
1742754060,1991.0,1991.01,1989.95,1991.01,661922.0
1742754120,1991.01,1992.01,1990.96,1991.96,236268.0
1742754180,1991.96,1992.51,1991.8,1992.51,251938.0
1742754240,1992.51,1992.51,1990.35,1990.79,529948.0
1742754300,1990.79,1992.04,1990.75,1991.43,168708.0
1742754360,1991.43,1992.03,1991.39,1991.97,191950.0
1742754420,1991.97,1992.93,1991.94,1992.65,194528.0
1742754480,1992.57,1992.57,1991.36,1991.99,258116.0
1742754540,1991.99,1992.01,1990.88,1991.66,238012.0
1742754600,1992.13,1993.01,1992.13,1992.64,655952.0
1742754660,1992.67,1993.45,1992.63,1992.8,668484.0
1742754720,1992.8,1993.01,1991.88,1993.01,300806.0
1742754780,1993.01,1993.46,1991.92,1991.94,467298.0
1742754840,1992.1,1993.01,1992.0,1992.27,264806.0
1742754900,1992.28,1994.19,1992.22,1994.17,653136.0
1742754960,1994.17,1994.18,1993.75,1993.93,366272.0
1742755020,1993.93,1994.93,1993.93,1994.67,488568.0
1742755080,1994.67,1995.24,1994.52,1994.8,779182.0
1742755140,1994.8,1995.12,1994.76,1995.11,236780.0
1742755200,1995.11,1995.11,1994.2,1994.2,402572.0
1742755260,1994.2,1994.21,1993.77,1994.18,404366.0
1742755320,1994.18,1994.9,1993.5,1994.9,452242.0
1742755380,1994.88,1995.51,1994.88,1995.47,326976.0
1742755440,1995.48,1995.48,1994.38,1995.06,171238.0
1742755500,1995.08,1995.92,1994.07,1995.89,417008.0
1742755560,1995.9,1998.01,1995.82,1997.83,1281424.0
1742755620,1997.84,1998.01,1997.17,1997.18,561284.0
1742755680,1997.18,1997.57,1997.01,1997.5,355972.0
1742755740,1997.5,1997.67,1996.97,1997.49,295492.0
1742755800,1997.56,1998.3,1997.09,1998.21,336780.0
1742755860,1997.87,1998.34,1997.19,1997.38,815618.0
1742755920,1997.44,1998.45,1997.37,1997.93,615448.0
1742755980,1997.93,1998.01,1997.83,1997.84,300714.0
1742756040,1997.85,1998.31,1997.25,1997.26,305406.0
1742756100,1997.26,1997.51,1997.25,1997.4,268284.0
1742756160,1997.41,1997.51,1996.94,1997.51,218804.0
1742756220,1997.94,1998.0,1996.89,1996.94,196424.0
1742756280,1996.9,1996.9,1995.74,1995.8,113678.0
1742756340,1995.8,1996.28,1995.75,1996.24,171882.0
1742756400,1996.25,1996.83,1995.62,1995.68,338012.0
1742756460,1995.68,1996.17,1995.24,1996.11,155582.0
1742756520,1996.12,1996.17,1995.46,1995.92,173930.0
1742756580,1995.85,1995.93,1994.6,1995.93,400290.0
1742756640,1995.88,1996.01,1995.68,1995.74,165486.0
1742756700,1995.73,1996.01,1995.68,1996.01,201710.0
1742756760,1996.0,1996.01,1994.18,1994.18,313860.0
1742756820,1994.18,1995.19,1994.13,1995.18,181688.0
1742756880,1995.18,1995.51,1995.02,1995.19,139916.0
1742756940,1995.13,1995.48,1994.86,1995.43,376960.0
1742757000,1995.43,1996.5,1995.39,1996.29,341226.0
1742757060,1996.28,1996.41,1995.12,1995.12,334158.0
1742757120,1995.13,1995.13,1994.02,1994.22,222190.0
1742757180,1994.22,1994.23,1993.76,1993.8,328814.0
1742757240,1993.8,1993.81,1993.62,1993.78,237310.0
1742757300,1994.01,1994.49,1993.56,1993.58,177032.0
1742757360,1993.56,1993.93,1993.56,1993.88,212478.0
1742757420,1993.88,1995.51,1993.88,1995.14,299968.0
1742757480,1995.14,1996.0,1993.85,1996.0,198950.0
1742757540,1996.0,1997.31,1996.0,1997.13,246630.0
1742757600,1997.14,1997.21,1996.71,1997.09,279206.0
1742757660,1997.09,1997.1,1996.9,1996.99,203854.0
1742757720,1996.99,1997.04,1996.23,1996.61,78782.0
1742757780,1996.61,1997.01,1996.6,1997.01,109452.0
1742757840,1997.01,1997.01,1995.52,1995.58,193706.0
1742757900,1995.56,1995.96,1995.52,1995.64,41314.0
1742757960,1995.68,1996.29,1994.95,1995.02,208960.0
1742758020,1995.01,1996.2,1994.62,1995.68,126218.0
1742758080,1995.68,1996.09,1994.6,1994.83,156902.0
1742758140,1994.85,1995.26,1994.77,1995.26,61154.0
1742758200,1995.26,1995.26,1993.91,1993.91,840808.0
1742758260,1993.91,1993.91,1992.51,1992.59,693694.0
1742758320,1992.59,1992.63,1991.56,1992.61,1105330.0
1742758380,1992.62,1993.96,1992.61,1993.7,343714.0
1742758440,1993.7,1994.36,1993.55,1994.24,206734.0
1742758500,1994.3,1994.36,1993.44,1993.5,165626.0
1742758560,1993.49,1993.76,1993.06,1993.76,88522.0
1742758620,1993.89,1994.31,1993.46,1994.28,85426.0
1742758680,1994.14,1994.57,1993.96,1994.18,164998.0
1742758740,1994.18,1994.76,1993.74,1994.75,164052.0
1742758800,1994.75,1994.84,1994.19,1994.84,94736.0
1742758860,1994.84,1995.18,1994.5,1995.18,95812.0
1742758920,1995.13,1995.26,1994.98,1995.01,132172.0
1742758980,1995.01,1996.7,1995.0,1996.7,321834.0
1742759040,1996.75,1997.16,1995.63,1995.63,827742.0
1742759100,1995.69,1996.31,1994.77,1994.77,1247966.0
1742759160,1994.67,1994.67,1994.28,1994.49,247116.0
1742759220,1994.49,1994.5,1994.28,1994.38,90604.0
1742759280,1994.33,1995.97,1994.28,1995.93,281374.0
1742759340,1995.94,1996.36,1995.93,1996.15,130366.0
1742759400,1996.15,1996.15,1995.66,1995.66,89056.0
1742759460,1995.67,1996.25,1995.52,1996.23,167180.0
1742759520,1996.25,1996.38,1996.23,1996.37,33944.0
1742759580,1996.37,1996.41,1995.96,1996.4,95256.0
1742759640,1996.41,1996.62,1996.33,1996.33,135852.0
1742759700,1996.33,1996.35,1995.78,1996.09,81446.0
1742759760,1996.08,1996.09,1995.84,1995.84,93026.0
1742759820,1995.85,1995.85,1995.02,1995.14,108776.0
1742759880,1995.2,1995.63,1995.2,1995.43,154308.0
1742759940,1995.43,1995.43,1995.0,1995.38,160282.0
1742760000,1995.38,1996.39,1994.84,1995.12,664778.0
1742760060,1995.1,1995.26,1993.84,1995.11,384848.0
1742760120,1995.11,1996.26,1995.11,1996.26,599214.0
1742760180,1996.25,1997.7,1996.18,1997.53,458540.0
1742760240,1997.53,1998.1,1997.53,1997.91,483962.0
1742760300,1997.92,1997.92,1996.35,1996.36,325178.0
1742760360,1996.36,1996.42,1995.87,1995.88,159918.0
1742760420,1995.88,1995.94,1995.6,1995.68,73672.0
1742760480,1995.69,1997.72,1995.67,1997.56,276960.0
1742760540,1997.63,1997.63,1997.06,1997.07,204446.0
1742760600,1997.07,1997.25,1995.96,1996.09,239922.0
1742760660,1996.09,1997.05,1996.08,1996.86,307932.0
1742760720,1996.85,1997.47,1996.85,1996.85,59842.0
1742760780,1996.86,1996.87,1995.42,1995.53,107500.0
1742760840,1995.54,1996.63,1995.54,1996.62,405760.0
1742760900,1996.62,1996.63,1996.31,1996.51,97842.0
1742760960,1996.56,1996.56,1995.83,1996.23,175562.0
1742761020,1996.23,1997.76,1996.04,1997.75,150346.0
1742761080,1997.75,1997.76,1997.31,1997.75,124854.0
1742761140,1997.75,1998.25,1997.43,1998.24,463848.0
1742761200,1998.24,1998.25,1997.19,1997.2,202314.0
1742761260,1997.56,1998.25,1997.31,1997.65,177670.0
1742761320,1997.6,1997.6,1997.07,1997.07,57780.0
1742761380,1997.07,1997.08,1996.35,1996.58,152612.0
1742761440,1996.6,1998.14,1996.58,1997.93,144724.0
1742761500,1997.91,1997.99,1997.66,1997.72,51004.0
1742761560,1997.73,1997.73,1996.36,1997.4,445852.0
1742761620,1997.4,1998.26,1997.1,1998.03,443650.0
1742761680,1998.03,1998.04,1997.58,1997.59,113512.0
1742761740,1997.59,1998.73,1997.5,1998.71,189964.0
1742761800,1998.73,1998.74,1998.19,1998.19,407004.0
1742761860,1998.21,1999.38,1998.04,1999.27,293630.0
1742761920,1999.27,1999.71,1998.97,1999.45,421676.0
1742761980,1999.45,1999.68,1998.06,1998.19,346174.0
1742762040,1998.17,1998.19,1997.3,1997.3,287416.0
1742762100,1997.31,1997.31,1996.36,1996.45,369344.0
1742762160,1996.45,1996.46,1996.33,1996.34,278058.0
1742762220,1996.34,1996.55,1995.75,1996.23,384120.0
1742762280,1996.21,1997.1,1996.03,1996.88,461930.0
1742762340,1996.98,1997.76,1996.89,1997.62,104208.0
1742762400,1997.61,1997.62,1996.71,1996.72,254232.0
1742762460,1996.72,1996.73,1996.29,1996.72,106756.0
1742762520,1996.72,1997.1,1996.43,1997.1,48104.0
1742762580,1997.35,1997.35,1996.79,1996.79,92946.0
1742762640,1996.8,1996.97,1996.17,1996.23,160106.0
1742762700,1996.22,1996.23,1995.7,1995.99,340770.0
1742762760,1996.03,1996.55,1995.55,1996.3,270442.0
1742762820,1996.33,1997.56,1996.28,1997.56,207018.0
1742762880,1997.55,1997.56,1996.18,1996.74,173484.0
1742762940,1996.98,1997.03,1996.19,1996.69,115294.0
1742763000,1996.69,1996.88,1996.22,1996.27,192238.0
1742763060,1996.27,1996.33,1995.0,1995.0,183426.0
1742763120,1995.0,1995.49,1995.0,1995.43,157260.0
1742763180,1995.43,1995.49,1994.81,1995.26,151966.0
1742763240,1995.26,1995.27,1994.9,1995.16,141768.0
1742763300,1995.16,1995.16,1994.38,1994.38,161814.0
1742763360,1994.38,1994.65,1993.66,1993.66,263358.0
1742763420,1993.66,1993.66,1991.36,1992.47,685954.0
1742763480,1992.47,1992.47,1991.92,1991.99,235784.0
1742763540,1991.99,1992.0,1991.11,1991.49,284996.0
1742763600,1991.5,1991.5,1989.95,1991.48,1006358.0
1742763660,1991.48,1991.68,1990.79,1990.8,293302.0
1742763720,1990.8,1991.76,1990.79,1991.76,282146.0
1742763780,1991.75,1992.26,1991.75,1991.83,218480.0
1742763840,1991.83,1992.26,1991.6,1992.26,209246.0
1742763900,1992.26,1992.26,1991.96,1991.96,195706.0
1742763960,1991.96,1992.26,1991.95,1991.95,132162.0
1742764020,1991.95,1992.26,1991.94,1992.07,161032.0
1742764080,1992.07,1992.09,1991.75,1992.03,112446.0
1742764140,1992.03,1992.26,1991.95,1991.95,137652.0
1742764200,1991.96,1991.96,1990.85,1991.39,413072.0
1742764260,1991.4,1992.08,1991.4,1992.07,262520.0
1742764320,1992.07,1992.07,1991.81,1991.89,134296.0
1742764380,1991.88,1991.89,1989.7,1989.91,680432.0
1742764440,1989.91,1989.91,1988.52,1988.81,1188822.0
1742764500,1988.8,1988.81,1986.01,1987.81,7041734.0
1742764560,1987.8,1987.98,1987.1,1987.39,487294.0
1742764620,1987.39,1987.39,1985.77,1987.27,1881594.0
1742764680,1987.29,1987.72,1986.83,1987.64,912852.0
1742764740,1987.92,1988.32,1987.92,1988.19,411104.0
1742764800,1988.21,1988.21,1987.69,1987.7,344052.0
1742764860,1987.7,1988.53,1987.7,1988.53,331244.0
1742764920,1988.47,1989.65,1988.47,1989.63,531174.0
1742764980,1989.63,1990.01,1989.33,1990.01,246456.0
1742765040,1990.09,1991.23,1990.08,1991.23,403108.0
1742765100,1991.27,1991.41,1990.64,1990.71,402126.0
1742765160,1990.71,1991.73,1990.7,1991.72,229488.0
1742765220,1991.72,1991.73,1989.21,1989.28,1560898.0
1742765280,1989.28,1989.29,1989.27,1989.28,38758.0
1742765340,1989.28,1989.81,1989.27,1989.81,237104.0
1742765400,1989.8,1991.23,1989.79,1991.23,140354.0
1742765460,1991.25,1991.7,1989.96,1989.96,380810.0
1742765520,1989.96,1991.06,1988.48,1990.8,226222.0
1742765580,1990.8,1990.86,1989.75,1990.49,423624.0
1742765640,1990.49,1991.17,1990.35,1990.96,128960.0
1742765700,1990.97,1990.98,1990.47,1990.64,162316.0
1742765760,1990.58,1990.84,1990.46,1990.47,312918.0
1742765820,1990.48,1990.99,1990.41,1990.99,48662.0
1742765880,1990.99,1991.76,1990.98,1991.74,221512.0
1742765940,1991.74,1991.74,1991.33,1991.48,227118.0
1742766000,1991.52,1992.03,1990.35,1990.96,210896.0
1742766060,1990.96,1991.23,1989.41,1990.07,447962.0
1742766120,1990.07,1990.12,1989.73,1990.05,172056.0
1742766180,1990.05,1990.06,1988.77,1988.97,237586.0
1742766240,1989.17,1989.17,1988.41,1988.53,370236.0
1742766300,1988.41,1988.5,1987.57,1988.5,317156.0
1742766360,1988.49,1989.52,1988.49,1989.16,169656.0
1742766420,1989.16,1989.25,1988.94,1988.95,90600.0
1742766480,1988.95,1990.67,1988.95,1990.65,574008.0
1742766540,1990.66,1991.26,1990.66,1991.09,129928.0
1742766600,1991.09,1991.26,1991.08,1991.25,120580.0
1742766660,1991.26,1992.75,1991.25,1992.69,331864.0
1742766720,1992.7,1993.08,1992.25,1992.26,486874.0
1742766780,1992.26,1992.84,1992.25,1992.43,328530.0
1742766840,1992.43,1994.52,1992.42,1993.14,443978.0
1742766900,1993.13,1994.18,1993.13,1993.46,163436.0
1742766960,1993.45,1993.52,1993.18,1993.18,111364.0
1742767020,1993.18,1995.24,1993.18,1995.11,922200.0
1742767080,1995.02,1995.02,1994.28,1994.99,531276.0
1742767140,1994.99,1995.21,1993.8,1993.94,349666.0
1742767200,1994.06,1997.26,1994.06,1996.18,2918596.0
1742767260,1996.48,1997.25,1995.97,1997.25,464218.0
1742767320,1997.25,1997.76,1995.45,1996.04,3588726.0
1742767380,1995.89,1996.26,1994.88,1994.88,1147846.0
1742767440,1994.88,1995.17,1993.91,1994.46,674882.0
1742767500,1994.45,1994.52,1992.9,1993.14,682046.0
1742767560,1993.14,1994.47,1992.91,1994.47,918492.0
1742767620,1994.47,1995.2,1994.31,1995.13,605056.0
1742767680,1995.13,1995.5,1994.58,1995.49,1202806.0
1742767740,1995.49,1996.0,1995.49,1995.78,531136.0
1742767800,1995.79,1995.79,1994.06,1994.34,477002.0
1742767860,1994.34,1994.69,1993.83,1994.06,1216696.0
1742767920,1994.06,1994.93,1993.96,1994.93,528048.0
1742767980,1994.93,1995.21,1993.74,1994.31,962962.0
1742768040,1994.07,1994.39,1992.65,1992.66,1768290.0
1742768100,1992.62,1994.01,1991.83,1993.21,2386414.0
1742768160,1993.16,1994.49,1992.68,1993.7,1391172.0
1742768220,1993.7,1993.71,1991.9,1992.11,2152318.0
1742768280,1991.92,1993.39,1991.83,1993.31,2809568.0
1742768340,1993.31,1995.59,1993.29,1995.27,2064548.0
1742768400,1995.52,1995.85,1993.3,1993.31,1362760.0
1742768460,1993.25,1993.25,1990.28,1990.28,1488932.0
1742768520,1990.27,1991.42,1990.01,1990.2,2864334.0
1742768580,1990.2,1990.2,1989.51,1990.04,880968.0
1742768640,1990.05,1990.31,1989.27,1989.35,857980.0
1742768700,1989.34,1989.35,1988.26,1988.31,1015078.0
1742768760,1988.3,1990.99,1988.3,1990.25,1000926.0
1742768820,1990.28,1991.54,1990.28,1991.14,906378.0
1742768880,1991.15,1991.42,1989.68,1989.8,459302.0
1742768940,1989.8,1990.69,1989.79,1990.68,322214.0
1742769000,1990.68,1990.73,1988.39,1988.4,485972.0
1742769060,1988.4,1990.46,1988.39,1990.46,734846.0
1742769120,1990.48,1994.71,1990.46,1994.71,720240.0
1742769180,1994.69,1994.76,1992.93,1993.19,558278.0
1742769240,1993.2,1993.49,1992.17,1993.19,258710.0
1742769300,1993.19,1993.67,1989.88,1989.89,486644.0
1742769360,1989.91,1990.13,1989.54,1990.1,781428.0
1742769420,1990.09,1990.37,1989.62,1989.8,209254.0
1742769480,1989.8,1990.34,1989.54,1990.01,204012.0
1742769540,1990.0,1990.22,1989.67,1989.67,157656.0
1742769600,1989.67,1989.68,1986.46,1986.53,1283024.0
1742769660,1986.53,1986.7,1985.88,1985.99,883828.0
1742769720,1985.91,1987.51,1985.77,1986.96,1078084.0
1742769780,1986.97,1987.17,1982.71,1984.09,7626640.0
1742769840,1984.09,1985.35,1984.09,1985.07,1072026.0
1742769900,1985.19,1985.75,1983.38,1984.99,2280796.0
1742769960,1984.99,1985.3,1981.85,1982.76,1730644.0
1742770020,1982.99,1983.52,1982.01,1982.06,908988.0
1742770080,1982.01,1982.06,1979.89,1980.93,3738664.0
1742770140,1980.86,1981.63,1980.46,1981.63,1002232.0
1742770200,1981.75,1981.76,1979.66,1981.32,3663444.0
1742770260,1981.38,1983.26,1981.38,1983.26,1479084.0
1742770320,1983.25,1984.05,1983.0,1983.01,554546.0
1742770380,1983.02,1984.26,1983.02,1984.25,822316.0
1742770440,1984.26,1985.25,1984.25,1985.18,713182.0
1742770500,1985.18,1986.2,1984.97,1986.04,937086.0
1742770560,1986.06,1986.76,1986.04,1986.38,407950.0
1742770620,1986.39,1987.18,1985.94,1986.68,561890.0
1742770680,1986.68,1986.93,1986.41,1986.68,309320.0
1742770740,1986.68,1986.71,1986.15,1986.55,434898.0
1742770800,1986.55,1987.75,1986.18,1987.43,1016884.0
1742770860,1987.44,1987.76,1987.23,1987.75,391828.0
1742770920,1987.76,1988.81,1987.27,1987.27,702766.0
1742770980,1987.27,1988.44,1986.67,1988.39,583812.0
1742771040,1988.39,1989.62,1988.32,1989.45,533072.0
1742771100,1989.46,1989.74,1989.1,1989.74,559528.0
1742771160,1989.75,1990.76,1989.4,1989.55,1045582.0
1742771220,1989.55,1989.6,1987.84,1987.93,637274.0
1742771280,1987.94,1989.76,1987.92,1989.76,215340.0
1742771340,1989.75,1990.17,1988.71,1988.94,520744.0
1742771400,1988.94,1988.94,1986.41,1986.55,677514.0
1742771460,1986.55,1987.31,1986.52,1987.1,358468.0
1742771520,1987.11,1987.39,1986.56,1986.63,251430.0
1742771580,1986.62,1987.43,1986.57,1987.42,174270.0
1742771640,1987.37,1989.26,1987.32,1989.13,910342.0
1742771700,1989.14,1989.15,1987.61,1988.3,609184.0
1742771760,1988.25,1990.24,1988.25,1990.19,562930.0
1742771820,1990.14,1992.17,1990.13,1991.85,1523176.0
1742771880,1991.84,1992.65,1991.84,1992.26,551480.0
1742771940,1992.25,1992.65,1991.6,1991.62,803062.0
1742772000,1991.61,1991.62,1990.5,1990.77,569504.0
1742772060,1990.94,1991.04,1989.68,1990.76,434426.0
1742772120,1990.75,1991.12,1990.23,1990.83,446334.0
1742772180,1990.83,1992.13,1990.63,1991.67,568666.0
1742772240,1991.66,1992.26,1991.5,1992.26,443736.0
1742772300,1992.25,1993.23,1991.66,1993.23,599280.0
1742772360,1993.13,1994.26,1992.98,1993.97,793148.0
1742772420,1993.86,1994.73,1993.5,1994.51,720992.0
1742772480,1994.51,1995.76,1994.51,1995.24,887342.0
1742772540,1995.25,1996.45,1995.24,1996.45,1163384.0
1742772600,1996.37,1997.25,1995.5,1996.94,1275532.0
1742772660,1996.81,1996.81,1995.24,1995.62,1085916.0
1742772720,1995.63,1996.24,1994.97,1996.0,1214606.0
1742772780,1996.06,1997.56,1996.06,1997.5,866192.0
1742772840,1997.5,1997.75,1996.27,1996.68,1307636.0
1742772900,1996.31,1996.38,1994.01,1994.01,798308.0
1742772960,1994.02,1995.2,1993.75,1994.99,481192.0
1742773020,1995.01,1995.37,1994.41,1995.07,380644.0
1742773080,1995.07,1995.73,1994.88,1994.88,235620.0
1742773140,1994.88,1994.88,1994.02,1994.15,546416.0
1742773200,1994.15,1994.26,1993.9,1994.26,655982.0
1742773260,1994.26,1994.26,1993.08,1993.08,374628.0
1742773320,1993.09,1993.21,1992.85,1993.19,226002.0
1742773380,1993.19,1995.24,1993.19,1995.2,374538.0
1742773440,1995.21,1996.26,1994.0,1995.21,607588.0
1742773500,1995.49,1995.76,1994.99,1995.76,194064.0
1742773560,1995.75,1996.76,1995.75,1996.75,352008.0
1742773620,1996.75,1996.76,1996.67,1996.75,664490.0
1742773680,1996.76,1996.76,1995.81,1996.64,689636.0
1742773740,1996.64,1997.23,1996.63,1997.05,488452.0
1742773800,1997.04,1997.26,1996.26,1997.25,606432.0
1742773860,1997.25,2000.22,1997.23,1999.86,7836844.0
1742773920,1999.86,2003.61,1999.86,2003.55,4415284.0
1742773980,2003.55,2003.55,2001.99,2002.07,805950.0
1742774040,2002.06,2002.24,2000.82,2002.04,1239868.0
1742774100,2002.04,2002.06,2000.0,2000.01,676868.0
1742774160,2000.01,2002.3,1999.38,2001.69,1547466.0
1742774220,2001.44,2004.61,2001.36,2004.36,1587448.0
1742774280,2004.23,2005.68,2003.45,2004.78,4001480.0
1742774340,2004.77,2005.0,2003.77,2005.0,800508.0
1742774400,2005.0,2005.0,2002.42,2003.07,2073604.0
1742774460,2003.07,2005.04,2001.3,2001.3,1539360.0
1742774520,2001.28,2002.92,2001.19,2001.32,1183556.0
1742774580,2001.31,2003.6,2000.76,2002.3,1062784.0
1742774640,2002.44,2003.95,2001.89,2001.92,707388.0
1742774700,2001.91,2001.92,1999.85,1999.85,1095702.0
1742774760,1999.88,2000.14,1999.26,1999.27,940750.0
1742774820,1999.27,1999.6,1997.78,1997.79,1113534.0
1742774880,1997.84,1997.84,1996.88,1996.89,1052982.0
1742774940,1996.89,1998.01,1996.76,1996.8,853706.0
1742775000,1996.81,1998.34,1996.76,1998.28,507960.0
1742775060,1998.28,1999.44,1998.28,1999.1,665224.0
1742775120,1998.87,2000.4,1998.79,2000.35,678532.0
1742775180,2000.25,2000.45,1999.02,2000.29,641498.0
1742775240,2000.27,2000.59,1998.8,1999.55,418922.0
1742775300,1999.48,1999.99,1998.49,1998.49,740856.0
1742775360,1998.53,2000.0,1998.35,1998.36,778600.0
1742775420,1998.36,2000.74,1997.51,2000.74,2574578.0
1742775480,2000.73,2002.14,2000.73,2001.3,516864.0
1742775540,2001.07,2003.31,2001.06,2003.31,822638.0
1742775600,2003.3,2004.06,2002.96,2003.99,1818420.0
1742775660,2003.99,2005.5,2003.98,2005.5,2300638.0
1742775720,2005.5,2005.51,2004.29,2004.84,1488910.0
1742775780,2004.84,2004.84,2003.45,2004.39,676716.0
1742775840,2004.39,2006.51,2004.39,2005.49,1709558.0
1742775900,2005.37,2005.62,2004.26,2004.3,755320.0
1742775960,2004.27,2008.26,2004.27,2007.26,2550168.0
1742776020,2006.77,2008.61,2006.76,2008.61,1156798.0
1742776080,2008.54,2009.95,2007.26,2008.94,1643348.0
1742776140,2009.42,2010.03,2007.26,2008.71,1615656.0
1742776200,2008.74,2010.76,2007.86,2008.58,2720120.0
1742776260,2008.39,2009.24,2007.26,2008.8,1730692.0
1742776320,2008.62,2012.8,2008.62,2012.47,2764000.0
1742776380,2012.47,2017.15,2011.88,2016.62,8128940.0
1742776440,2016.71,2020.65,2015.74,2017.49,10489674.0
1742776500,2017.49,2017.74,2015.01,2015.78,3382454.0
1742776560,2015.95,2016.22,2013.26,2013.26,1714102.0
1742776620,2013.27,2016.06,2011.34,2015.7,2336268.0
1742776680,2015.88,2016.99,2015.76,2015.82,1789832.0
1742776740,2015.96,2016.07,2014.77,2015.98,1247990.0
1742776800,2015.94,2016.14,2012.26,2013.08,1536444.0
1742776860,2013.08,2014.46,2010.86,2011.01,1429108.0
1742776920,2010.8,2011.16,2009.26,2009.65,1253540.0
1742776980,2009.65,2009.73,2007.42,2008.31,1218374.0
1742777040,2008.3,2008.31,2006.8,2006.99,1911084.0
1742777100,2006.91,2008.07,2005.76,2005.76,1200106.0
1742777160,2005.77,2007.39,2004.76,2005.98,2372000.0
1742777220,2005.89,2005.89,2002.44,2005.51,3395706.0
1742777280,2005.53,2005.59,2001.37,2001.38,3485126.0
1742777340,2001.43,2001.96,2000.0,2001.26,2588500.0
1742777400,2001.09,2001.72,1999.27,1999.55,2462454.0
1742777460,1999.55,1999.55,1997.66,1997.72,1940784.0
1742777520,1997.72,1999.44,1997.72,1999.07,1834904.0
1742777580,1998.91,2000.72,1998.91,2000.26,1658148.0
1742777640,2000.27,2001.62,2000.26,2001.44,1164940.0
1742777700,2001.49,2002.17,2001.31,2002.17,959634.0
1742777760,2001.92,2002.02,1999.26,1999.77,927886.0
1742777820,1999.77,1999.77,1997.65,1997.77,1213846.0
1742777880,1997.77,1997.77,1995.86,1997.09,1605320.0
1742777940,1997.09,1997.91,1996.96,1997.67,928744.0
1742778000,1997.66,1997.87,1994.01,1994.01,2486402.0
1742778060,1994.01,1994.02,1990.62,1994.01,3170884.0
1742778120,1994.01,1995.16,1989.83,1990.63,2330476.0
1742778180,1990.51,1992.02,1989.45,1992.02,3385690.0
1742778240,1992.03,1992.57,1989.42,1989.55,1769568.0
1742778300,1989.59,1991.7,1989.47,1991.48,979956.0
1742778360,1991.28,1991.49,1989.62,1989.69,1397230.0
1742778420,1989.79,1990.16,1988.46,1988.88,1286964.0
1742778480,1988.88,1988.88,1986.19,1987.26,2860508.0
1742778540,1987.25,1990.2,1987.25,1990.15,1875158.0
1742778600,1990.16,1990.26,1988.66,1990.01,1228604.0
1742778660,1989.97,1991.24,1988.51,1991.2,860674.0
1742778720,1991.21,1991.21,1989.27,1990.09,1140104.0
1742778780,1990.2,1990.3,1988.44,1989.25,644166.0
1742778840,1989.1,1989.98,1988.01,1989.61,645072.0
1742778900,1989.61,1991.25,1987.68,1991.25,544720.0
1742778960,1991.25,1991.26,1989.8,1991.19,998628.0
1742779020,1991.01,1991.09,1987.54,1988.0,1206374.0
1742779080,1988.29,1988.74,1986.96,1988.12,897180.0
1742779140,1987.98,1988.43,1987.18,1987.49,817126.0
1742779200,1987.49,1988.76,1987.27,1987.28,719620.0
1742779260,1987.28,1990.76,1987.28,1990.75,616554.0
1742779320,1990.75,1991.73,1989.91,1991.72,652102.0
1742779380,1991.73,1991.76,1990.77,1991.28,582562.0
1742779440,1991.28,1991.28,1989.56,1989.57,1209424.0
1742779500,1989.57,1990.26,1988.22,1988.57,679746.0
1742779560,1988.57,1990.23,1988.46,1989.76,340542.0
1742779620,1989.76,1989.8,1988.11,1988.51,733438.0
1742779680,1988.52,1988.55,1986.28,1986.86,979232.0
1742779740,1986.82,1987.1,1985.8,1986.29,2087068.0
1742779800,1986.4,1987.26,1985.34,1986.97,1610424.0
1742779860,1986.97,1987.98,1986.09,1987.98,975254.0
1742779920,1987.98,1989.66,1987.98,1988.0,1640284.0
1742779980,1988.13,1988.26,1987.0,1987.8,498752.0
1742780040,1987.7,1988.26,1986.87,1986.87,504952.0
1742780100,1986.87,1987.16,1984.76,1984.97,1529688.0
1742780160,1985.19,1985.52,1983.86,1984.79,1398478.0
1742780220,1984.79,1986.25,1983.43,1983.43,1422386.0
1742780280,1983.4,1983.4,1982.26,1983.25,2335632.0
1742780340,1983.25,1984.12,1983.0,1983.72,908504.0
1742780400,1983.71,1985.26,1983.64,1985.26,690082.0
1742780460,1985.25,1986.26,1984.59,1986.25,531006.0
1742780520,1986.25,1986.26,1984.95,1986.26,456188.0
1742780580,1986.26,1986.26,1984.35,1984.87,325058.0
1742780640,1984.91,1985.22,1982.7,1983.24,1287006.0
1742780700,1983.24,1983.49,1981.26,1982.39,2306844.0
1742780760,1982.55,1983.76,1982.29,1983.76,1119676.0
1742780820,1983.76,1984.76,1983.69,1984.46,1364002.0
1742780880,1984.46,1985.2,1983.88,1984.97,623592.0
1742780940,1985.03,1985.26,1983.89,1983.89,625312.0
1742781000,1983.9,1984.26,1983.26,1983.45,561222.0
1742781060,1983.46,1985.25,1983.3,1985.03,836676.0
1742781120,1985.03,1985.37,1984.53,1984.84,496608.0
1742781180,1984.84,1984.84,1983.72,1984.05,416168.0
1742781240,1984.05,1985.26,1983.07,1985.12,542162.0
1742781300,1985.11,1985.76,1984.13,1985.76,641000.0
1742781360,1985.76,1985.76,1980.0,1980.0,2872428.0
1742781420,1980.27,1980.27,1976.76,1977.99,8501796.0
1742781480,1977.95,1979.99,1976.76,1979.94,2789840.0
1742781540,1979.99,1979.99,1978.41,1979.59,1540290.0
1742781600,1979.59,1980.76,1977.58,1980.13,2071834.0
1742781660,1980.07,1981.09,1979.45,1980.56,691738.0
1742781720,1980.51,1982.76,1980.47,1981.86,1244910.0
1742781780,1981.89,1982.11,1980.72,1982.07,576418.0
1742781840,1982.11,1982.75,1982.0,1982.75,403592.0
1742781900,1982.75,1984.25,1982.75,1984.25,774166.0
1742781960,1984.25,1984.75,1983.54,1983.86,956324.0
1742782020,1983.86,1985.26,1983.82,1984.59,844506.0
1742782080,1984.59,1984.77,1983.61,1983.93,471348.0
1742782140,1983.93,1984.08,1983.26,1983.98,719276.0
1742782200,1983.99,1985.25,1982.7,1982.94,669838.0
1742782260,1982.95,1984.42,1982.72,1983.86,373464.0
1742782320,1983.86,1984.39,1983.55,1984.2,348198.0
1742782380,1984.2,1985.51,1983.98,1985.19,572532.0
1742782440,1985.19,1985.65,1985.0,1985.24,429178.0
1742782500,1985.24,1985.28,1984.06,1984.09,450342.0
1742782560,1984.15,1984.59,1982.01,1982.01,417086.0
1742782620,1982.01,1984.99,1982.01,1984.73,409784.0
1742782680,1984.71,1985.75,1984.71,1985.44,452490.0
1742782740,1985.45,1986.15,1985.29,1986.04,419100.0
1742782800,1986.04,1986.04,1984.14,1984.15,317422.0
1742782860,1984.14,1984.15,1983.06,1983.07,236600.0
1742782920,1983.07,1983.86,1982.01,1982.39,368760.0
1742782980,1982.43,1982.43,1981.29,1981.52,502224.0
1742783040,1981.53,1982.36,1981.53,1982.34,338308.0
1742783100,1982.37,1984.17,1982.37,1984.17,650696.0
1742783160,1984.13,1984.94,1984.13,1984.92,194662.0
1742783220,1984.93,1986.03,1984.79,1985.91,213404.0
1742783280,1985.91,1985.91,1984.51,1984.72,353956.0
1742783340,1984.72,1985.45,1984.6,1985.44,218988.0
1742783400,1985.45,1986.25,1985.2,1985.74,479226.0
1742783460,1985.69,1987.62,1985.63,1986.31,686836.0
1742783520,1986.3,1986.62,1985.34,1985.65,454740.0
1742783580,1985.65,1986.17,1985.22,1985.22,235812.0
1742783640,1985.22,1985.23,1983.96,1984.17,1405470.0
1742783700,1984.16,1984.99,1984.16,1984.3,349612.0
1742783760,1984.29,1984.79,1984.03,1984.03,266528.0
1742783820,1984.03,1984.3,1983.33,1984.08,445752.0
1742783880,1984.08,1985.3,1984.08,1984.84,262078.0
1742783940,1984.84,1985.71,1984.52,1985.28,199690.0
1742784000,1985.35,1986.54,1985.33,1986.47,246432.0
1742784060,1986.32,1986.53,1984.68,1984.98,376916.0
1742784120,1984.96,1986.05,1984.55,1984.55,502936.0
1742784180,1984.56,1984.56,1983.92,1983.95,202056.0
1742784240,1983.95,1984.36,1983.9,1983.9,236004.0
1742784300,1983.9,1985.98,1983.9,1985.98,449606.0
1742784360,1985.98,1986.81,1984.36,1985.22,735948.0
1742784420,1985.17,1986.16,1984.11,1986.16,477264.0
1742784480,1986.16,1987.41,1986.1,1987.09,882480.0
1742784540,1987.05,1988.25,1986.34,1987.54,1255014.0
1742784600,1987.53,1988.17,1986.51,1988.04,843960.0
1742784660,1988.03,1988.64,1987.51,1987.52,602352.0
1742784720,1987.51,1989.46,1987.51,1989.46,652478.0
1742784780,1989.45,1990.0,1988.79,1990.0,1586450.0
1742784840,1990.0,1991.76,1990.0,1991.75,2003704.0
1742784900,1991.75,1991.75,1990.5,1991.09,1313144.0
1742784960,1991.11,1991.76,1991.06,1991.57,561840.0
1742785020,1991.63,1992.45,1991.2,1992.43,1380126.0
1742785080,1992.43,1992.43,1991.01,1991.45,850304.0
1742785140,1991.54,1991.71,1991.01,1991.01,778832.0
1742785200,1991.01,1991.7,1989.29,1989.41,2030982.0
1742785260,1989.41,1990.0,1989.11,1989.2,520014.0
1742785320,1989.2,1990.71,1989.2,1989.74,807968.0
1742785380,1989.7,1992.22,1989.7,1992.22,943986.0
1742785440,1992.22,1993.25,1992.07,1993.24,1250844.0
1742785500,1993.25,1995.26,1993.21,1995.26,1673274.0
1742785560,1995.26,2005.32,1995.25,2001.25,13943448.0
1742785620,2001.29,2002.25,1999.1,1999.8,3778250.0
1742785680,1999.8,2000.5,1997.66,1997.76,2139308.0
1742785740,1997.92,2000.8,1997.84,2000.43,1071854.0
1742785800,2000.44,2002.0,1999.93,2002.0,1510452.0
1742785860,2002.0,2002.22,1999.45,1999.45,1511350.0
1742785920,1999.65,2001.69,1998.8,2001.69,2080684.0
1742785980,2001.68,2004.99,2001.68,2004.96,2097410.0
1742786040,2004.95,2006.51,2004.28,2006.24,2233210.0
1742786100,2006.24,2006.49,2003.0,2003.0,2842614.0
1742786160,2002.82,2006.26,2002.71,2005.99,1736906.0
1742786220,2006.15,2008.2,2006.15,2008.2,2259594.0
1742786280,2008.2,2008.75,2006.96,2008.65,1542070.0
1742786340,2008.65,2010.75,2008.57,2010.75,2670704.0
1742786400,2010.75,2011.87,2008.99,2011.87,2647112.0
1742786460,2012.11,2015.99,2012.11,2014.2,8154590.0
1742786520,2014.18,2016.3,2013.11,2014.34,4016760.0
1742786580,2014.38,2014.43,2010.15,2010.22,2718708.0
1742786640,2010.2,2014.82,2010.2,2012.7,2739510.0
1742786700,2012.97,2012.98,2010.28,2010.28,1578326.0
1742786760,2010.28,2011.05,2008.95,2010.94,2067366.0
1742786820,2011.05,2012.44,2011.05,2012.39,923170.0
1742786880,2012.43,2012.49,2010.18,2010.18,680890.0
1742786940,2010.2,2011.68,2009.55,2011.44,846768.0
1742787000,2011.44,2013.05,2011.36,2012.06,1519556.0
1742787060,2011.76,2011.78,2007.26,2007.4,2498162.0
1742787120,2007.35,2008.51,2006.56,2007.93,1346732.0
1742787180,2007.77,2008.78,2006.61,2006.62,946442.0
1742787240,2006.68,2007.81,2006.32,2007.81,803804.0
1742787300,2007.81,2011.76,2007.81,2011.16,2123430.0
1742787360,2010.99,2012.25,2010.01,2010.32,1530660.0
1742787420,2010.22,2010.49,2009.2,2009.78,637450.0
1742787480,2009.74,2010.22,2009.04,2009.63,578118.0
1742787540,2009.62,2009.62,2008.04,2008.47,756546.0
1742787600,2008.53,2009.77,2008.25,2009.76,634132.0
1742787660,2009.76,2009.77,2008.14,2008.95,660818.0
1742787720,2008.9,2009.53,2007.78,2009.48,491664.0
1742787780,2009.43,2009.99,2008.91,2009.89,1203084.0
1742787840,2009.94,2009.94,2007.84,2008.73,544004.0
1742787900,2008.75,2008.9,2007.99,2008.68,570676.0
1742787960,2008.67,2009.38,2008.36,2009.24,1467054.0
1742788020,2009.24,2009.24,2005.5,2005.74,2917940.0
1742788080,2005.75,2006.22,2005.19,2006.18,1377348.0
1742788140,2006.16,2006.24,2005.59,2006.23,528964.0
1742788200,2006.24,2007.76,2006.24,2007.76,584384.0
1742788260,2007.76,2008.57,2007.75,2008.15,378002.0
1742788320,2008.16,2010.25,2007.75,2010.25,658692.0
1742788380,2010.14,2012.1,2010.14,2012.1,2176806.0
1742788440,2012.1,2013.43,2012.09,2013.18,1056892.0
1742788500,2013.18,2013.18,2011.75,2012.22,672370.0
1742788560,2012.22,2013.76,2012.21,2013.76,470834.0
1742788620,2013.52,2013.52,2011.82,2012.49,2186642.0
1742788680,2012.49,2012.99,2011.82,2012.11,787402.0
1742788740,2012.17,2013.99,2012.11,2013.55,1154690.0
1742788800,2013.55,2016.8,2013.55,2014.88,3549196.0
1742788860,2014.27,2017.22,2013.8,2015.75,2785444.0
1742788920,2015.75,2017.26,2014.26,2014.27,2419740.0
1742788980,2014.27,2015.22,2014.27,2015.02,1923066.0
1742789040,2014.97,2016.43,2014.97,2016.19,2291012.0
1742789100,2016.19,2018.85,2016.19,2017.94,3929224.0
1742789160,2017.84,2019.76,2017.26,2017.51,3620748.0
1742789220,2017.51,2019.3,2017.4,2017.78,2104572.0
1742789280,2017.84,2018.99,2016.85,2018.24,1910634.0
1742789340,2018.24,2018.59,2015.11,2015.4,1710146.0
1742789400,2015.39,2015.95,2014.67,2015.95,1473644.0
1742789460,2015.95,2016.6,2015.3,2015.7,1036260.0
1742789520,2015.58,2016.45,2015.16,2015.31,1556322.0
1742789580,2015.27,2016.19,2014.01,2015.99,1360288.0
1742789640,2016.04,2016.84,2014.39,2016.84,1567338.0
1742789700,2016.84,2017.79,2015.7,2016.03,1403708.0
1742789760,2015.97,2016.03,2014.99,2015.14,818442.0
1742789820,2015.2,2015.56,2014.13,2014.25,1017100.0
1742789880,2014.25,2014.99,2013.84,2014.74,998418.0
1742789940,2014.73,2015.54,2014.21,2015.01,799258.0
1742790000,2015.1,2017.0,2015.1,2016.87,645276.0
1742790060,2016.88,2018.47,2016.37,2017.45,749530.0
1742790120,2017.45,2017.89,2016.02,2016.03,560926.0
1742790180,2016.04,2016.71,2014.92,2014.92,582922.0
1742790240,2014.93,2015.13,2014.17,2015.11,709508.0
1742790300,2015.11,2016.99,2015.11,2016.86,414388.0
1742790360,2016.93,2017.36,2016.7,2017.05,320010.0
1742790420,2017.02,2017.13,2015.77,2016.66,811708.0
1742790480,2016.66,2016.66,2015.52,2016.14,1063028.0
1742790540,2016.13,2016.15,2015.5,2015.75,487918.0
1742790600,2015.81,2016.42,2015.75,2015.76,845064.0
1742790660,2015.76,2016.69,2015.0,2015.05,1359032.0
1742790720,2015.05,2015.5,2014.32,2015.21,933028.0
1742790780,2015.49,2018.45,2015.49,2018.18,1788790.0
1742790840,2018.14,2018.2,2017.55,2018.11,1354312.0
1742790900,2018.08,2018.73,2017.5,2018.5,673210.0
1742790960,2018.48,2018.61,2017.7,2018.42,700410.0
1742791020,2018.43,2025.51,2017.54,2022.82,13535482.0
1742791080,2022.53,2024.1,2022.31,2023.2,2432798.0
1742791140,2023.15,2023.73,2022.86,2023.07,1746954.0
1742791200,2023.06,2024.32,2022.95,2023.25,1186082.0
1742791260,2023.23,2024.55,2023.23,2023.91,1049772.0
1742791320,2023.91,2026.99,2023.91,2026.99,5528718.0
1742791380,2026.87,2029.26,2026.8,2029.26,7444060.0
1742791440,2029.5,2031.01,2028.27,2028.78,3343336.0
1742791500,2028.78,2032.46,2028.78,2030.18,3451000.0
1742791560,2029.92,2030.59,2029.11,2029.57,1115348.0
1742791620,2029.46,2030.64,2028.72,2028.72,3948486.0
1742791680,2028.51,2032.0,2028.51,2032.0,2343482.0
1742791740,2032.0,2032.0,2030.51,2031.38,2297682.0
1742791800,2031.38,2032.0,2030.07,2032.0,4465604.0
1742791860,2032.0,2033.25,2031.8,2033.16,1897412.0
1742791920,2033.16,2038.65,2033.12,2036.67,10306242.0
1742791980,2036.68,2038.7,2036.2,2036.3,3718254.0
1742792040,2036.3,2036.3,2034.67,2035.57,1503038.0
1742792100,2035.57,2036.71,2034.68,2036.61,1458532.0
1742792160,2036.61,2037.64,2035.89,2035.99,1707772.0
1742792220,2035.99,2036.0,2035.6,2035.61,1225430.0
1742792280,2035.61,2038.51,2035.4,2037.97,2013994.0
1742792340,2037.95,2044.96,2037.41,2039.52,13811888.0
1742792400,2039.52,2040.12,2038.25,2038.41,2351072.0
1742792460,2038.41,2043.14,2038.32,2042.18,3226536.0
1742792520,2042.23,2046.85,2042.23,2046.01,8304064.0
1742792580,2046.01,2048.76,2044.98,2045.01,8440480.0
1742792640,2044.83,2047.0,2044.76,2046.99,1627470.0
1742792700,2046.62,2046.62,2043.94,2044.12,3293396.0
1742792760,2044.08,2044.09,2042.46,2042.99,1947556.0
1742792820,2043.29,2043.81,2040.99,2041.39,1795626.0
1742792880,2041.4,2041.4,2040.61,2040.83,2541920.0
1742792940,2040.82,2042.26,2040.11,2040.8,1893496.0
1742793000,2040.8,2042.04,2040.8,2042.03,1815826.0
1742793060,2042.03,2043.26,2042.01,2042.59,1598792.0
1742793120,2042.6,2045.11,2042.12,2045.11,1097052.0
1742793180,2045.11,2046.74,2045.11,2046.03,1868556.0
1742793240,2045.5,2045.5,2042.91,2043.48,1835970.0
1742793300,2043.49,2045.17,2043.08,2044.38,1418978.0
1742793360,2044.58,2045.7,2043.91,2045.3,959702.0
1742793420,2045.24,2045.7,2044.01,2045.14,1328196.0
1742793480,2045.14,2046.49,2045.0,2045.8,1179640.0
1742793540,2045.75,2045.8,2045.0,2045.63,659946.0
1742793600,2045.36,2046.95,2045.36,2046.85,1326216.0
1742793660,2046.86,2047.99,2045.7,2046.02,2946076.0
1742793720,2046.01,2046.07,2042.66,2042.82,2496112.0
1742793780,2042.82,2042.82,2042.01,2042.01,1391578.0
1742793840,2042.01,2042.15,2041.79,2042.14,1064744.0
1742793900,2042.13,2045.01,2042.13,2044.15,2487602.0
1742793960,2044.13,2045.0,2043.32,2044.59,1257244.0
1742794020,2044.59,2044.59,2042.16,2042.8,1684234.0
1742794080,2042.86,2043.54,2042.78,2042.78,974164.0
1742794140,2042.78,2043.54,2042.77,2043.54,479796.0
1742794200,2043.6,2045.12,2043.55,2044.84,1102414.0
1742794260,2044.84,2046.87,2044.84,2045.71,1268550.0
1742794320,2046.18,2046.52,2045.35,2045.76,768372.0
1742794380,2045.76,2045.77,2045.01,2045.02,371252.0
1742794440,2045.01,2045.02,2043.52,2043.54,673740.0
1742794500,2043.52,2045.81,2043.5,2045.8,1052692.0
1742794560,2045.8,2049.76,2045.8,2049.32,3344394.0
1742794620,2049.37,2049.69,2047.51,2048.24,2655350.0
1742794680,2048.24,2049.0,2047.65,2048.65,1228294.0
1742794740,2048.61,2049.39,2048.1,2048.12,2033910.0
1742794800,2048.12,2049.49,2048.1,2049.49,638746.0
1742794860,2049.49,2053.26,2049.48,2052.25,6290224.0
1742794920,2052.25,2052.46,2050.39,2051.52,1502816.0
1742794980,2051.73,2051.76,2050.01,2050.29,1654204.0
1742795040,2050.28,2051.27,2049.85,2051.27,1039690.0
1742795100,2051.35,2051.82,2049.2,2049.26,1400560.0
1742795160,2049.26,2049.85,2048.57,2049.61,901382.0
1742795220,2049.61,2049.8,2048.11,2048.11,673758.0
1742795280,2048.1,2049.0,2047.6,2049.0,1821700.0
1742795340,2048.98,2049.3,2048.64,2048.98,520072.0
1742795400,2048.7,2050.52,2048.6,2049.63,840456.0
1742795460,2049.1,2050.0,2048.01,2048.2,797006.0
1742795520,2048.19,2048.81,2048.11,2048.16,606354.0
1742795580,2048.16,2050.29,2048.16,2049.89,1074886.0
1742795640,2049.89,2050.27,2048.0,2048.11,1115466.0
1742795700,2048.11,2048.15,2043.94,2044.88,2196924.0
1742795760,2044.89,2046.52,2044.89,2046.46,1962022.0
1742795820,2046.46,2048.0,2046.46,2047.99,360174.0
1742795880,2048.0,2048.52,2047.68,2048.1,898262.0
1742795940,2048.11,2048.48,2047.65,2047.97,663422.0
1742796000,2047.97,2052.48,2047.96,2050.3,6328450.0
1742796060,2050.3,2051.18,2049.75,2050.11,1536932.0
1742796120,2050.14,2051.24,2049.0,2049.01,629824.0
1742796180,2049.01,2050.39,2048.8,2050.39,623480.0
1742796240,2050.39,2052.22,2050.2,2051.69,1109214.0
1742796300,2051.71,2052.09,2050.83,2050.98,911680.0
1742796360,2050.98,2051.99,2049.65,2049.73,554502.0
1742796420,2049.72,2055.01,2049.72,2055.0,1710078.0
1742796480,2055.25,2075.08,2054.64,2070.08,52359910.0
1742796540,2070.54,2074.15,2066.89,2067.01,12684138.0
1742796600,2066.74,2068.34,2065.01,2065.02,2875222.0
1742796660,2065.02,2066.95,2064.38,2065.56,2438780.0
1742796720,2065.66,2065.86,2060.4,2060.41,7401570.0
1742796780,2060.48,2063.84,2060.41,2063.24,4572408.0
1742796840,2063.25,2066.31,2063.24,2066.11,3214464.0
1742796900,2066.02,2068.95,2066.0,2068.4,3290706.0
1742796960,2068.35,2069.45,2067.17,2069.13,1578464.0
1742797020,2069.04,2070.15,2065.85,2065.85,2688844.0
1742797080,2065.68,2065.68,2063.11,2063.16,1326828.0
1742797140,2063.18,2064.18,2062.36,2062.62,1521000.0
1742797200,2062.69,2065.25,2062.69,2063.69,1702054.0
1742797260,2063.69,2064.14,2061.65,2061.7,923392.0
1742797320,2061.68,2063.93,2061.59,2063.77,2560648.0
1742797380,2063.68,2064.09,2062.85,2062.86,1001086.0
1742797440,2062.93,2064.02,2062.86,2063.0,1329426.0
1742797500,2062.74,2065.37,2062.74,2065.36,4229216.0
1742797560,2065.31,2065.57,2063.38,2063.39,1898386.0
1742797620,2063.39,2064.65,2063.1,2064.65,1115526.0
1742797680,2064.65,2066.98,2064.65,2066.98,1522896.0
1742797740,2066.98,2067.0,2065.95,2066.01,746362.0
1742797800,2066.33,2069.51,2066.33,2066.77,2106776.0
1742797860,2066.48,2068.83,2066.28,2068.0,1209126.0
1742797920,2067.95,2068.4,2066.28,2066.28,1131686.0
1742797980,2066.28,2066.29,2064.55,2065.74,891450.0
1742798040,2065.74,2065.74,2064.01,2064.61,883044.0
1742798100,2064.6,2067.78,2064.6,2067.53,1442898.0
1742798160,2067.71,2068.66,2067.71,2067.77,1151162.0
1742798220,2067.77,2067.77,2066.26,2066.52,470724.0
1742798280,2066.53,2067.09,2066.04,2066.05,1106068.0
1742798340,2066.06,2066.14,2064.35,2064.35,652100.0
1742798400,2064.39,2065.98,2064.33,2065.41,1024212.0
1742798460,2065.41,2065.41,2064.6,2064.6,896846.0
1742798520,2064.62,2064.62,2063.2,2064.17,1077062.0
1742798580,2064.18,2065.77,2064.18,2065.59,1338216.0
1742798640,2065.64,2066.0,2064.72,2064.73,518034.0
1742798700,2064.72,2066.7,2064.48,2064.63,1103816.0
1742798760,2064.63,2064.89,2063.78,2063.8,766372.0
1742798820,2063.8,2065.44,2063.8,2065.14,818804.0
1742798880,2065.14,2066.43,2065.14,2065.9,505110.0
1742798940,2065.9,2067.0,2065.64,2066.31,662584.0
1742799000,2065.84,2067.86,2065.72,2067.86,792574.0
1742799060,2067.86,2068.71,2066.94,2068.71,1873916.0
1742799120,2068.79,2069.41,2067.95,2068.24,1184620.0
1742799180,2068.33,2068.95,2067.65,2067.66,594528.0
1742799240,2067.65,2068.18,2067.52,2067.53,365844.0
1742799300,2067.54,2068.52,2067.53,2068.48,437032.0
1742799360,2068.49,2068.62,2067.64,2068.56,700824.0
1742799420,2068.55,2068.7,2068.01,2068.2,494192.0
1742799480,2068.16,2068.2,2065.76,2066.66,3769208.0
1742799540,2066.65,2066.66,2065.37,2065.62,545560.0
1742799600,2065.68,2067.23,2065.62,2067.23,927142.0
1742799660,2067.23,2067.9,2066.85,2067.45,918630.0
1742799720,2067.32,2068.21,2065.7,2068.2,602788.0
1742799780,2068.19,2068.4,2067.85,2068.34,518266.0
1742799840,2068.34,2068.52,2067.97,2068.25,691698.0
1742799900,2068.31,2069.8,2068.24,2069.8,728882.0
1742799960,2069.74,2071.69,2069.74,2070.28,3273722.0
1742800020,2070.53,2070.82,2068.2,2068.2,847686.0
1742800080,2068.2,2069.23,2066.68,2068.89,1463378.0
1742800140,2069.18,2070.81,2069.17,2070.09,679802.0
1742800200,2070.09,2070.58,2069.26,2069.68,679220.0
1742800260,2069.67,2070.48,2065.93,2066.86,1637690.0
1742800320,2066.86,2069.44,2066.22,2069.42,691412.0
1742800380,2069.42,2069.44,2068.4,2068.81,867984.0
1742800440,2068.81,2069.38,2068.01,2069.05,350884.0
1742800500,2069.05,2071.61,2068.64,2070.6,1658710.0
1742800560,2070.63,2071.88,2070.63,2071.57,1016604.0
1742800620,2071.62,2072.18,2070.51,2071.8,2344992.0
1742800680,2071.81,2072.9,2070.18,2070.69,750106.0
1742800740,2070.7,2070.91,2069.62,2069.77,733596.0
1742800800,2069.86,2071.27,2069.86,2071.1,1045532.0
1742800860,2071.2,2071.26,2068.77,2068.81,592746.0
1742800920,2068.77,2069.18,2067.89,2068.28,1623730.0
1742800980,2068.34,2070.21,2068.34,2070.21,728326.0
1742801040,2070.19,2071.0,2069.68,2071.0,913776.0
1742801100,2070.99,2072.7,2070.88,2072.7,1183470.0
1742801160,2072.84,2073.55,2071.53,2071.89,1848282.0
1742801220,2071.81,2071.81,2071.01,2071.09,648742.0
1742801280,2071.06,2073.15,2071.06,2071.76,1048860.0
1742801340,2071.76,2071.99,2070.18,2070.81,585740.0
1742801400,2070.87,2074.85,2070.81,2072.84,2548724.0
1742801460,2072.88,2078.95,2072.87,2074.86,6381816.0
1742801520,2074.91,2075.29,2072.97,2073.81,2568752.0
1742801580,2073.81,2073.81,2071.24,2071.51,1651006.0
1742801640,2071.48,2071.79,2069.6,2069.6,1447892.0
1742801700,2069.66,2071.06,2069.34,2070.6,1714146.0
1742801760,2070.49,2072.58,2069.81,2071.06,940584.0
1742801820,2070.96,2071.73,2070.78,2071.25,1175890.0
1742801880,2071.26,2071.35,2069.25,2069.3,1570198.0
1742801940,2069.3,2069.83,2068.44,2068.77,1144762.0
1742802000,2068.77,2070.38,2068.77,2069.99,1108756.0
1742802060,2070.0,2071.32,2069.99,2071.32,587402.0
1742802120,2071.32,2073.15,2071.31,2071.33,2450750.0
1742802180,2071.32,2071.66,2069.61,2069.99,861680.0
1742802240,2069.99,2071.19,2069.61,2070.97,1435286.0
1742802300,2070.98,2073.35,2070.47,2073.35,755004.0
1742802360,2073.61,2074.29,2073.35,2074.19,2391808.0
1742802420,2074.13,2075.75,2073.86,2074.32,1477034.0
1742802480,2074.32,2074.55,2073.51,2073.68,1032528.0
1742802540,2073.61,2073.99,2073.0,2073.5,597198.0
1742802600,2073.57,2073.57,2070.68,2070.68,1550080.0
1742802660,2070.75,2071.76,2070.67,2070.95,923112.0
1742802720,2070.99,2071.14,2069.68,2069.99,1146050.0
1742802780,2069.99,2070.0,2068.61,2069.4,1349134.0
1742802840,2069.39,2070.45,2068.3,2068.71,1751848.0
1742802900,2068.79,2069.46,2066.75,2067.15,1656056.0
1742802960,2067.14,2068.89,2067.14,2068.28,1804478.0
1742803020,2068.27,2068.73,2066.39,2067.45,1701314.0
1742803080,2067.4,2068.0,2065.19,2067.13,2467156.0
1742803140,2067.25,2069.23,2067.25,2067.9,1981112.0
1742803200,2068.07,2071.39,2068.06,2071.37,2671052.0
1742803260,2071.32,2073.99,2071.31,2073.99,1502682.0
1742803320,2074.1,2074.24,2072.37,2072.47,1980958.0
1742803380,2072.41,2073.79,2072.37,2073.15,770138.0
1742803440,2073.46,2074.24,2073.32,2074.09,1361702.0
1742803500,2074.09,2074.41,2072.11,2072.14,1251918.0
1742803560,2072.3,2073.86,2071.39,2071.82,545994.0
1742803620,2071.82,2072.81,2071.65,2072.38,385520.0
1742803680,2072.4,2073.98,2072.1,2072.91,444698.0
1742803740,2072.91,2074.65,2072.91,2074.42,732052.0
1742803800,2074.43,2075.49,2073.76,2075.32,3333792.0
1742803860,2075.31,2077.33,2075.31,2075.71,2875336.0
1742803920,2075.7,2077.64,2075.69,2076.58,2734228.0
1742803980,2076.47,2076.47,2075.21,2075.4,1460712.0
1742804040,2075.41,2076.69,2075.41,2076.2,834450.0
1742804100,2076.27,2076.57,2075.0,2075.02,731912.0
1742804160,2075.01,2076.0,2075.01,2075.36,716606.0
1742804220,2075.36,2075.93,2074.56,2075.88,1421762.0
1742804280,2075.83,2075.83,2074.07,2075.77,733286.0
1742804340,2075.73,2093.17,2075.71,2080.24,17675230.0
1742804400,2080.3,2081.17,2078.78,2079.92,3204150.0
1742804460,2079.98,2083.96,2079.12,2083.96,2384778.0
1742804520,2084.05,2084.51,2082.35,2082.4,2282064.0
1742804580,2082.4,2083.84,2080.75,2083.28,1609802.0
1742804640,2083.3,2084.78,2082.73,2083.14,2655158.0
1742804700,2083.14,2085.54,2083.01,2085.39,2465624.0
1742804760,2085.39,2085.5,2083.39,2084.26,3018416.0
1742804820,2084.23,2085.66,2083.78,2085.66,1940428.0
1742804880,2085.66,2087.26,2085.01,2085.01,2654204.0
1742804940,2085.02,2088.28,2085.01,2087.68,2641662.0
1742805000,2087.17,2087.78,2085.2,2085.21,1834432.0
1742805060,2085.2,2085.22,2083.35,2083.36,2484878.0
1742805120,2083.35,2083.4,2081.96,2082.16,1580878.0
1742805180,2082.16,2083.19,2081.15,2081.18,1250240.0
1742805240,2081.18,2081.32,2080.19,2080.73,1260102.0
1742805300,2080.84,2081.91,2080.84,2081.02,781732.0
1742805360,2081.05,2082.79,2081.05,2082.21,573170.0
1742805420,2082.24,2083.86,2082.17,2083.12,1120664.0
1742805480,2083.11,2084.1,2083.06,2083.43,925374.0
1742805540,2083.43,2084.87,2083.3,2084.15,744206.0
1742805600,2084.36,2087.02,2082.5,2082.51,2722914.0
1742805660,2082.5,2083.41,2081.43,2083.14,3345764.0
1742805720,2083.14,2083.15,2080.85,2081.06,1533496.0
1742805780,2081.38,2081.44,2080.51,2080.69,1225794.0
1742805840,2080.69,2082.31,2080.68,2082.3,828302.0
1742805900,2082.31,2083.72,2081.6,2082.18,1883056.0
1742805960,2082.18,2083.77,2081.89,2083.4,687526.0
1742806020,2083.4,2085.39,2083.2,2085.38,1303266.0
1742806080,2085.41,2086.64,2085.11,2086.31,1824398.0
1742806140,2086.31,2086.9,2085.44,2086.53,983924.0
1742806200,2086.53,2087.64,2085.39,2087.64,1434998.0
1742806260,2087.64,2091.04,2086.26,2088.97,6408804.0
1742806320,2088.86,2093.2,2087.95,2091.57,6790166.0
1742806380,2091.15,2093.13,2090.31,2092.05,2287026.0
1742806440,2092.04,2094.01,2091.01,2091.65,3886124.0
1742806500,2091.43,2092.94,2091.01,2092.89,2876900.0
1742806560,2092.94,2094.99,2090.89,2091.08,4134958.0
1742806620,2091.0,2091.07,2089.01,2089.24,2097766.0
1742806680,2089.25,2090.15,2088.97,2089.61,1679668.0
1742806740,2089.66,2090.69,2089.29,2089.52,2104724.0
1742806800,2089.5,2090.93,2089.19,2089.98,1162106.0
1742806860,2090.03,2090.36,2088.0,2088.0,1442492.0
1742806920,2088.0,2088.01,2086.68,2087.78,2270650.0
1742806980,2087.94,2087.98,2087.3,2087.65,1875364.0
1742807040,2087.66,2088.49,2087.01,2087.99,1477836.0
1742807100,2087.99,2089.82,2087.98,2089.01,1205828.0
1742807160,2089.01,2089.66,2088.01,2089.33,622944.0
1742807220,2089.32,2089.83,2088.99,2089.82,272638.0
1742807280,2089.82,2091.99,2089.81,2090.89,793714.0
1742807340,2090.89,2091.0,2089.22,2089.22,1005902.0
1742807400,2089.22,2089.52,2088.4,2089.14,552262.0
1742807460,2089.14,2089.89,2087.88,2088.35,825354.0
1742807520,2088.66,2089.2,2087.44,2089.2,767790.0
1742807580,2089.2,2089.3,2088.51,2088.52,432960.0
1742807640,2088.51,2089.8,2088.36,2089.69,509418.0
1742807700,2089.69,2090.64,2089.38,2090.12,2124876.0
1742807760,2090.12,2093.58,2090.12,2093.31,1569486.0
1742807820,2093.76,2093.76,2090.9,2091.81,913106.0
1742807880,2091.81,2091.86,2090.1,2090.2,595702.0
1742807940,2090.2,2091.78,2090.15,2090.15,1260140.0
1742808000,2090.26,2090.99,2089.2,2089.2,1184692.0
1742808060,2089.2,2089.68,2087.06,2087.61,1312996.0
1742808120,2087.55,2087.55,2086.43,2086.43,1620922.0
1742808180,2086.44,2086.49,2084.9,2085.51,3847048.0
1742808240,2085.62,2087.68,2085.24,2087.68,1957632.0
1742808300,2087.89,2089.0,2087.26,2087.44,1325014.0
1742808360,2087.32,2087.69,2084.55,2084.99,1578272.0
1742808420,2084.99,2085.79,2084.64,2085.77,890412.0
1742808480,2085.79,2087.36,2085.77,2087.28,872790.0
1742808540,2087.28,2088.87,2087.28,2087.66,842674.0
1742808600,2087.66,2090.2,2087.66,2089.22,2249644.0
1742808660,2089.23,2089.23,2088.45,2089.03,526036.0
1742808720,2089.03,2089.43,2086.85,2086.85,582934.0
1742808780,2086.85,2087.36,2086.12,2087.36,949460.0
1742808840,2087.44,2088.2,2085.81,2085.81,744578.0
1742808900,2085.81,2086.89,2085.81,2086.85,730374.0
1742808960,2086.79,2087.39,2086.07,2086.07,785028.0
1742809020,2085.6,2087.58,2085.58,2087.2,396642.0
1742809080,2087.21,2088.06,2086.65,2087.98,845564.0
1742809140,2087.99,2088.89,2087.23,2087.44,673810.0
1742809200,2087.44,2088.67,2087.44,2088.61,1010094.0
1742809260,2088.61,2089.12,2087.64,2088.3,937780.0
1742809320,2088.3,2088.62,2087.63,2087.97,462060.0
1742809380,2087.91,2087.99,2086.41,2086.46,840480.0
1742809440,2086.46,2086.92,2086.15,2086.84,441500.0
1742809500,2086.84,2088.97,2086.6,2088.94,580954.0
1742809560,2088.94,2089.42,2088.27,2088.3,486252.0
1742809620,2088.3,2088.89,2088.04,2088.35,467064.0
1742809680,2088.35,2088.35,2086.48,2086.84,557624.0
1742809740,2086.85,2086.86,2084.24,2084.99,1753422.0
1742809800,2084.99,2085.78,2084.94,2085.77,1240076.0
1742809860,2085.77,2086.45,2085.77,2086.27,598154.0
1742809920,2086.28,2087.16,2085.64,2087.06,1271304.0
1742809980,2087.07,2088.89,2087.03,2088.72,1124980.0
1742810040,2088.72,2092.61,2088.71,2091.76,3505928.0
1742810100,2091.59,2093.27,2090.8,2090.97,1233774.0
1742810160,2090.97,2092.19,2090.82,2091.95,739318.0
1742810220,2091.95,2093.09,2091.63,2092.38,1253624.0
1742810280,2092.44,2093.16,2091.4,2092.78,1072112.0
1742810340,2092.78,2094.43,2092.64,2093.41,2316496.0
1742810400,2093.4,2097.56,2092.7,2096.01,3501938.0
1742810460,2096.01,2096.29,2090.99,2091.62,3246374.0
1742810520,2091.31,2093.24,2090.34,2092.44,2470438.0
1742810580,2092.49,2094.55,2092.35,2094.55,3068626.0
1742810640,2094.55,2094.62,2093.06,2093.26,609074.0
1742810700,2093.26,2093.82,2092.42,2093.42,807214.0
1742810760,2093.42,2094.06,2093.06,2093.75,563984.0
1742810820,2093.76,2094.35,2093.05,2094.34,851054.0
1742810880,2094.32,2094.99,2093.27,2094.87,1147478.0
1742810940,2094.86,2094.99,2093.29,2093.29,817984.0
1742811000,2093.29,2094.34,2092.7,2092.71,677192.0
1742811060,2092.76,2092.76,2091.68,2092.03,631222.0
1742811120,2092.02,2092.43,2090.76,2091.33,770012.0
1742811180,2091.33,2092.6,2090.97,2090.98,491084.0
1742811240,2090.98,2091.27,2087.89,2087.89,8530408.0
1742811300,2088.05,2089.77,2087.88,2089.69,2396824.0
1742811360,2089.68,2089.85,2087.84,2087.87,1535196.0
1742811420,2087.86,2088.48,2087.17,2088.02,929380.0
1742811480,2087.97,2088.77,2087.83,2087.98,1221956.0
1742811540,2088.03,2088.24,2087.43,2087.43,1029422.0
1742811600,2087.43,2088.99,2087.43,2088.99,773106.0
1742811660,2088.99,2090.98,2088.99,2090.44,868456.0
1742811720,2090.39,2090.63,2089.45,2089.5,881658.0
1742811780,2089.63,2090.53,2089.29,2090.52,660130.0
1742811840,2090.52,2091.24,2089.89,2090.54,819950.0
1742811900,2090.54,2091.11,2090.06,2091.05,505772.0
1742811960,2091.06,2092.06,2091.05,2091.07,390856.0
1742812020,2091.06,2091.07,2090.35,2090.5,651314.0
1742812080,2090.5,2091.46,2090.06,2090.64,602122.0
1742812140,2090.64,2092.31,2090.63,2092.3,297874.0
1742812200,2092.31,2092.45,2090.77,2090.79,268916.0
1742812260,2090.78,2094.12,2090.78,2094.02,1049956.0
1742812320,2094.02,2094.73,2094.0,2094.49,1041270.0
1742812380,2094.48,2095.41,2093.77,2093.77,1185018.0
1742812440,2093.76,2093.89,2091.89,2092.11,523836.0
1742812500,2091.94,2095.35,2091.77,2094.57,1112076.0
1742812560,2094.51,2094.65,2093.69,2094.08,795412.0
1742812620,2094.14,2094.34,2092.95,2093.01,595094.0
1742812680,2093.01,2095.0,2092.76,2094.73,560968.0
1742812740,2094.52,2094.93,2093.36,2093.43,1886878.0
1742812800,2093.5,2094.78,2093.03,2094.02,1448570.0
1742812860,2094.02,2095.25,2094.01,2094.98,803108.0
1742812920,2094.92,2094.99,2092.79,2092.8,617664.0
1742812980,2092.85,2092.85,2091.84,2092.14,633506.0
1742813040,2092.13,2092.3,2091.83,2092.21,625480.0
1742813100,2092.21,2092.54,2090.82,2090.85,1450854.0
1742813160,2090.85,2091.91,2090.85,2090.97,474150.0
1742813220,2090.97,2092.87,2090.67,2092.62,592896.0
1742813280,2092.61,2092.68,2092.0,2092.68,405002.0
1742813340,2092.74,2094.51,2092.68,2094.37,1174568.0
1742813400,2094.35,2096.19,2094.35,2095.03,2286792.0
1742813460,2095.02,2096.01,2094.72,2095.64,757548.0
1742813520,2095.63,2096.32,2095.0,2095.4,700804.0
1742813580,2095.41,2096.73,2095.16,2096.6,1246590.0
1742813640,2096.6,2098.02,2096.01,2096.01,5985840.0
1742813700,2096.01,2097.04,2095.26,2095.66,1278656.0
1742813760,2095.66,2095.95,2095.0,2095.01,635324.0
1742813820,2095.0,2095.02,2093.98,2093.99,1317430.0
1742813880,2093.99,2094.48,2092.76,2092.77,2345164.0
1742813940,2092.76,2093.36,2092.43,2093.28,2000448.0
1742814000,2093.23,2094.13,2093.04,2093.28,644994.0
1742814060,2093.35,2093.86,2092.26,2092.43,644982.0
1742814120,2092.42,2092.71,2092.26,2092.61,777400.0
1742814180,2092.61,2093.12,2092.26,2092.98,503980.0
1742814240,2092.98,2093.09,2092.26,2092.27,459180.0
1742814300,2092.27,2092.27,2091.26,2091.6,1897692.0
1742814360,2091.6,2093.47,2091.57,2093.46,680008.0
1742814420,2093.46,2094.0,2093.22,2093.22,592656.0
1742814480,2093.23,2093.23,2091.63,2091.94,507646.0
1742814540,2091.93,2092.99,2091.93,2092.61,733842.0
1742814600,2092.55,2094.45,2092.55,2094.41,701320.0
1742814660,2094.4,2096.89,2094.4,2096.44,1529142.0
1742814720,2096.47,2097.53,2096.46,2097.3,1130728.0
1742814780,2097.3,2097.31,2095.91,2097.06,982726.0
1742814840,2097.06,2098.02,2096.99,2098.02,1279444.0
1742814900,2098.02,2098.02,2096.62,2096.68,1100146.0
1742814960,2096.68,2097.55,2096.62,2096.86,584298.0
1742815020,2096.88,2098.88,2096.84,2098.4,937550.0
1742815080,2098.39,2104.04,2097.77,2100.22,9300458.0
1742815140,2100.16,2100.34,2096.58,2096.94,4297906.0
1742815200,2096.99,2097.02,2092.07,2093.38,11650574.0
1742815260,2093.37,2095.19,2091.27,2092.16,6807162.0
1742815320,2092.13,2092.15,2088.26,2089.85,8090302.0
1742815380,2089.85,2090.08,2087.27,2088.41,2162034.0
1742815440,2088.41,2088.62,2086.66,2087.99,2905598.0
1742815500,2087.99,2090.2,2087.98,2090.07,1467762.0
1742815560,2089.96,2090.0,2087.65,2088.17,3043196.0
1742815620,2088.18,2088.5,2087.58,2088.46,1262942.0
1742815680,2088.46,2089.62,2088.46,2089.02,1042178.0
1742815740,2089.02,2090.0,2088.81,2089.05,739200.0
1742815800,2088.97,2089.12,2087.7,2087.7,894526.0
1742815860,2087.7,2090.06,2087.7,2089.11,1116690.0
1742815920,2089.11,2090.12,2088.91,2089.53,833886.0
1742815980,2089.54,2091.23,2089.52,2091.19,718906.0
1742816040,2091.19,2092.06,2089.93,2089.94,969846.0
1742816100,2089.93,2091.45,2089.74,2090.4,1466404.0
1742816160,2090.46,2092.3,2090.45,2091.98,1317724.0
1742816220,2091.81,2092.33,2091.0,2091.22,501668.0
1742816280,2091.36,2093.32,2091.36,2092.96,700266.0
1742816340,2092.96,2092.96,2092.09,2092.52,500242.0
1742816400,2092.52,2092.85,2091.43,2091.44,756124.0
1742816460,2091.43,2092.6,2091.43,2092.08,470808.0
1742816520,2092.08,2092.08,2090.26,2090.56,365548.0
1742816580,2090.82,2091.62,2090.31,2090.31,383374.0
1742816640,2090.31,2090.6,2089.52,2089.52,441294.0
1742816700,2089.96,2091.31,2089.94,2091.11,1361516.0
1742816760,2091.11,2092.73,2091.06,2092.66,1405072.0
1742816820,2092.83,2093.39,2092.68,2092.81,1366124.0
1742816880,2092.82,2094.66,2092.8,2094.62,1133856.0
1742816940,2094.54,2095.98,2094.49,2095.31,1344416.0
1742817000,2095.31,2095.97,2095.2,2095.35,606076.0
1742817060,2095.33,2095.35,2094.11,2094.99,684720.0
1742817120,2094.98,2095.19,2093.63,2094.53,789992.0
1742817180,2094.59,2095.25,2094.32,2094.87,437058.0
1742817240,2094.87,2094.9,2093.31,2093.32,1273562.0
1742817300,2093.02,2093.56,2092.46,2092.49,829482.0
1742817360,2092.49,2092.69,2089.57,2090.22,3502468.0
1742817420,2090.19,2090.81,2090.14,2090.43,402452.0
1742817480,2090.43,2091.28,2090.3,2090.89,471488.0
1742817540,2090.9,2091.68,2090.4,2091.68,425448.0
1742817600,2091.62,2093.43,2091.05,2091.85,1340020.0
1742817660,2091.97,2092.48,2087.0,2087.0,3377166.0
1742817720,2087.0,2088.75,2085.9,2087.46,3614510.0
1742817780,2087.77,2088.05,2085.27,2086.62,2896234.0
1742817840,2086.5,2086.5,2085.14,2086.5,1836936.0
1742817900,2086.55,2087.38,2085.82,2087.2,1820526.0
1742817960,2087.2,2087.43,2085.87,2085.87,989184.0
1742818020,2085.86,2088.58,2085.54,2088.49,1110764.0
1742818080,2088.3,2090.1,2088.19,2090.1,1049190.0
1742818140,2090.1,2091.8,2090.04,2091.01,1510486.0
1742818200,2091.01,2092.86,2090.91,2092.48,854490.0
1742818260,2092.47,2092.94,2091.65,2091.74,782002.0
1742818320,2091.74,2093.02,2089.76,2093.0,1566970.0
1742818380,2093.09,2093.95,2092.4,2092.92,1261166.0
1742818440,2092.92,2092.97,2090.36,2090.94,584290.0
1742818500,2090.93,2092.03,2090.93,2091.38,516590.0
1742818560,2091.39,2092.0,2089.01,2089.35,711046.0
1742818620,2089.33,2089.8,2088.31,2088.37,606102.0
1742818680,2088.31,2088.8,2088.0,2088.0,1879138.0
1742818740,2088.01,2088.22,2087.1,2087.49,1334824.0
1742818800,2087.49,2088.2,2086.72,2087.28,1240890.0
1742818860,2087.28,2088.0,2086.66,2087.22,1110544.0
1742818920,2087.16,2088.61,2086.27,2088.59,2048568.0
1742818980,2088.64,2088.74,2087.41,2088.11,586022.0
1742819040,2088.11,2089.39,2087.16,2087.16,818734.0
1742819100,2087.16,2087.65,2086.46,2086.47,1429316.0
1742819160,2086.47,2087.1,2083.09,2083.95,9104156.0
1742819220,2084.12,2084.13,2077.44,2080.0,16101394.0
1742819280,2079.8,2080.01,2078.22,2080.0,5284690.0
1742819340,2080.0,2080.0,2077.55,2077.98,3489482.0
1742819400,2077.98,2081.25,2077.94,2079.42,3438782.0
1742819460,2079.24,2079.99,2078.06,2079.77,1780620.0
1742819520,2079.94,2081.0,2079.89,2080.98,1023790.0
1742819580,2080.98,2081.9,2080.72,2081.78,1029668.0
1742819640,2081.85,2083.89,2081.84,2083.73,2232568.0
1742819700,2083.72,2084.3,2082.82,2083.73,1536464.0
1742819760,2083.72,2083.73,2081.18,2082.54,1622082.0
1742819820,2082.59,2084.39,2082.38,2082.69,869468.0
1742819880,2082.7,2083.13,2081.56,2081.95,627252.0
1742819940,2082.0,2083.31,2082.0,2082.82,489316.0
1742820000,2082.82,2084.08,2082.27,2082.28,784884.0
1742820060,2082.33,2082.54,2080.51,2080.51,1061522.0
1742820120,2080.51,2081.2,2080.0,2081.11,1108258.0
1742820180,2081.11,2082.41,2081.1,2082.32,646970.0
1742820240,2082.33,2082.48,2080.89,2080.9,663346.0
1742820300,2080.89,2083.36,2080.89,2083.36,537114.0
1742820360,2083.42,2083.48,2082.07,2082.84,898510.0
1742820420,2082.84,2083.0,2081.21,2081.22,415662.0
1742820480,2081.22,2081.22,2080.17,2080.39,641002.0
1742820540,2080.39,2081.19,2080.39,2080.55,540298.0
1742820600,2080.55,2082.68,2080.27,2082.47,693528.0
1742820660,2082.47,2082.48,2081.32,2081.32,575518.0
1742820720,2081.17,2082.31,2080.9,2082.31,606796.0
1742820780,2082.3,2082.65,2080.43,2081.24,729506.0
1742820840,2081.25,2082.57,2081.24,2081.86,605644.0
1742820900,2081.87,2081.87,2080.42,2081.22,578050.0
1742820960,2081.23,2081.86,2080.7,2080.72,390430.0
1742821020,2080.72,2080.87,2080.15,2080.86,331062.0
1742821080,2080.86,2081.41,2080.34,2081.4,432706.0
1742821140,2081.4,2082.83,2081.39,2082.66,607332.0
1742821200,2082.6,2083.68,2082.59,2083.19,830982.0
1742821260,2083.18,2083.56,2081.93,2081.94,519196.0
1742821320,2081.95,2082.39,2081.04,2081.05,729428.0
1742821380,2081.05,2081.06,2080.02,2080.1,814220.0
1742821440,2080.15,2080.43,2078.29,2078.91,1280492.0
1742821500,2079.29,2079.4,2077.92,2078.43,1362698.0
1742821560,2078.43,2078.43,2075.97,2075.97,3586286.0
1742821620,2076.35,2076.68,2074.53,2075.95,3474844.0
1742821680,2075.86,2076.55,2074.52,2075.45,1498608.0
1742821740,2075.44,2076.34,2075.32,2076.31,1166106.0
1742821800,2076.42,2078.46,2076.42,2078.17,1139530.0
1742821860,2078.16,2078.16,2075.8,2075.91,818010.0
1742821920,2075.91,2076.01,2074.81,2074.99,1669806.0
1742821980,2074.99,2074.99,2072.49,2073.26,3627766.0
1742822040,2073.25,2075.17,2072.4,2074.35,1809766.0
1742822100,2074.12,2074.68,2073.52,2074.68,1182970.0
1742822160,2074.68,2075.16,2074.06,2074.81,1241606.0
1742822220,2074.76,2075.95,2074.26,2075.86,1031262.0
1742822280,2075.91,2076.4,2074.2,2074.39,991906.0
1742822340,2074.34,2074.54,2072.64,2073.4,517228.0
1742822400,2073.4,2074.28,2073.22,2073.81,876386.0
1742822460,2073.81,2074.78,2073.66,2074.1,568570.0
1742822520,2074.09,2075.78,2074.09,2075.49,820702.0
1742822580,2075.44,2075.6,2074.69,2075.07,993680.0
1742822640,2075.04,2076.43,2074.86,2075.27,674874.0
1742822700,2075.27,2076.83,2074.77,2076.77,820564.0
1742822760,2076.7,2076.97,2076.0,2076.02,938020.0
1742822820,2075.96,2076.39,2074.93,2076.37,1066468.0
1742822880,2076.37,2077.23,2076.1,2076.48,939412.0
1742822940,2076.48,2076.81,2075.54,2076.44,721092.0
1742823000,2076.46,2079.3,2074.28,2079.1,2311706.0
1742823060,2078.88,2081.31,2078.34,2079.69,3015152.0
1742823120,2079.59,2082.35,2079.59,2081.55,4577564.0
1742823180,2081.49,2085.14,2081.49,2082.36,5889610.0
1742823240,2082.35,2082.4,2079.55,2079.65,1892100.0
1742823300,2079.66,2080.6,2078.54,2078.82,2219254.0
1742823360,2078.88,2080.35,2078.01,2080.15,1620258.0
1742823420,2080.34,2083.72,2080.13,2082.63,1776134.0
1742823480,2082.25,2087.05,2082.25,2085.85,2855420.0
1742823540,2085.84,2086.43,2083.69,2083.69,1854050.0
1742823600,2083.71,2084.68,2083.22,2084.47,1935328.0
1742823660,2084.15,2085.35,2083.39,2083.39,1255054.0
1742823720,2083.39,2083.39,2079.62,2079.78,1040142.0
1742823780,2079.8,2080.76,2079.49,2080.16,685580.0
1742823840,2080.23,2080.24,2078.05,2079.81,761126.0
1742823900,2079.77,2082.93,2074.59,2077.48,4760658.0
1742823960,2077.82,2080.02,2075.16,2080.01,1667470.0
1742824020,2079.97,2083.35,2079.5,2081.71,1798702.0
1742824080,2081.71,2082.57,2080.64,2080.64,751090.0
1742824140,2080.77,2081.05,2079.85,2080.33,524230.0
1742824200,2080.36,2080.94,2078.57,2079.51,1004870.0
1742824260,2079.71,2079.99,2078.01,2079.07,756704.0
1742824320,2079.24,2080.39,2077.47,2079.66,578778.0
1742824380,2079.66,2080.02,2078.11,2079.69,453124.0
1742824440,2079.58,2081.06,2078.72,2078.73,5596332.0
1742824500,2078.72,2079.89,2078.01,2079.24,760896.0
1742824560,2079.24,2080.11,2077.64,2080.04,781648.0
1742824620,2080.14,2081.88,2079.89,2081.86,613984.0
1742824680,2081.87,2081.99,2080.23,2081.19,922160.0
1742824740,2081.23,2081.66,2080.06,2081.06,3145954.0
1742824800,2081.11,2082.52,2080.88,2081.01,1705834.0
1742824860,2081.02,2083.05,2080.48,2082.99,1127942.0
1742824920,2083.46,2086.98,2083.46,2086.03,4232270.0
1742824980,2085.97,2085.97,2083.69,2085.77,2049350.0
1742825040,2085.55,2088.8,2085.12,2088.53,3629462.0
1742825100,2088.55,2089.05,2086.36,2087.32,4379050.0
1742825160,2087.27,2087.74,2085.02,2085.02,2031306.0
1742825220,2084.82,2087.74,2083.28,2087.73,2876238.0
1742825280,2087.29,2087.36,2085.02,2086.08,2387214.0
1742825340,2086.08,2091.56,2086.07,2091.11,3862980.0
1742825400,2091.02,2094.5,2090.93,2092.98,7226802.0
1742825460,2093.04,2093.53,2088.4,2089.63,4113658.0
1742825520,2089.76,2091.0,2088.15,2090.72,1275100.0
1742825580,2090.72,2092.03,2090.51,2090.72,1482138.0
1742825640,2091.04,2092.57,2091.01,2091.83,1655140.0
1742825700,2091.69,2093.32,2089.88,2089.88,2864514.0
1742825760,2089.84,2092.22,2088.87,2091.24,2857694.0
1742825820,2091.31,2096.56,2091.11,2095.74,4704230.0
1742825880,2095.82,2101.1,2095.7,2099.28,11398774.0
1742825940,2099.29,2099.29,2097.3,2097.3,2913878.0
1742826000,2097.3,2098.2,2095.07,2096.42,3914424.0
1742826060,2096.36,2097.55,2092.83,2092.9,5609758.0
1742826120,2092.51,2093.36,2088.89,2089.54,4661040.0
1742826180,2089.58,2090.02,2087.18,2089.71,2898732.0
1742826240,2089.64,2095.61,2089.64,2094.65,4395834.0
1742826300,2094.66,2094.66,2091.51,2091.51,2106682.0
1742826360,2091.47,2091.68,2089.61,2089.68,1886686.0
1742826420,2089.9,2090.2,2086.82,2087.42,7484050.0
1742826480,2087.42,2087.62,2085.31,2085.69,3350840.0
1742826540,2085.68,2086.34,2084.74,2085.91,5089580.0
1742826600,2085.91,2086.19,2083.68,2083.75,3221014.0
1742826660,2083.47,2083.9,2080.53,2081.92,3761444.0
1742826720,2081.92,2085.23,2081.82,2081.9,2248666.0
1742826780,2082.13,2082.37,2077.91,2078.88,4467322.0
1742826840,2078.91,2079.55,2076.28,2077.3,4621712.0
1742826900,2077.3,2079.8,2077.3,2079.59,2582006.0
1742826960,2079.62,2082.41,2078.7,2082.41,1461618.0
1742827020,2082.39,2082.63,2080.45,2081.43,1208794.0
1742827080,2081.43,2081.72,2077.61,2079.89,1148394.0
1742827140,2079.78,2081.27,2078.28,2081.2,1339244.0
1742827200,2081.3,2084.27,2080.32,2084.09,1670796.0
1742827260,2084.15,2085.65,2083.24,2083.94,2189070.0
1742827320,2084.0,2085.69,2083.32,2085.31,1162598.0
1742827380,2085.36,2087.65,2083.82,2087.65,1580918.0
1742827440,2087.65,2087.65,2085.67,2086.89,964726.0
1742827500,2086.81,2087.6,2084.55,2084.55,1031610.0
1742827560,2084.57,2085.5,2084.02,2084.11,2362600.0
1742827620,2084.01,2084.52,2082.98,2083.52,733268.0
1742827680,2084.35,2086.56,2084.28,2086.39,942518.0
1742827740,2086.39,2086.5,2085.39,2085.67,1164852.0
1742827800,2085.68,2086.3,2083.54,2083.54,488638.0
1742827860,2083.55,2083.93,2082.39,2082.39,1487040.0
1742827920,2082.46,2082.61,2081.26,2081.57,936830.0
1742827980,2081.57,2084.22,2081.57,2084.22,812904.0
1742828040,2084.23,2084.38,2082.0,2082.04,1200824.0
1742828100,2082.16,2082.16,2078.19,2079.25,875756.0
1742828160,2079.18,2079.49,2077.34,2078.08,1955046.0
1742828220,2078.06,2078.44,2076.7,2078.43,1537780.0
1742828280,2078.53,2079.6,2077.85,2078.44,955974.0
1742828340,2078.51,2079.99,2077.23,2079.99,828984.0
1742828400,2080.05,2080.19,2078.01,2078.47,2266240.0
1742828460,2078.58,2079.2,2075.86,2077.3,2938132.0
1742828520,2077.31,2078.35,2075.26,2076.26,2150138.0
1742828580,2075.99,2076.78,2074.4,2075.7,1991162.0
1742828640,2075.86,2078.29,2075.18,2077.99,2278262.0
1742828700,2077.99,2080.17,2077.82,2080.07,1082340.0
1742828760,2080.01,2081.97,2080.01,2081.44,1375764.0
1742828820,2081.44,2081.59,2079.32,2079.65,1455568.0
1742828880,2079.61,2080.03,2077.22,2077.82,1178866.0
1742828940,2077.87,2079.21,2077.11,2079.2,630242.0
1742829000,2079.2,2079.49,2078.33,2078.62,996414.0
1742829060,2078.92,2079.99,2077.38,2077.94,822894.0
1742829120,2077.95,2077.95,2077.11,2077.93,555164.0
1742829180,2077.93,2079.94,2076.69,2079.9,604804.0
1742829240,2079.88,2080.84,2079.18,2080.65,910136.0
1742829300,2080.68,2081.6,2080.19,2081.06,682672.0
1742829360,2081.11,2081.61,2080.6,2081.61,751278.0
1742829420,2081.61,2084.36,2081.56,2083.72,1265590.0
1742829480,2083.72,2084.73,2083.3,2083.95,1423478.0
1742829540,2083.96,2084.77,2083.72,2084.51,1935070.0
1742829600,2084.61,2085.22,2084.03,2084.99,1343010.0
1742829660,2084.99,2085.72,2082.39,2082.39,1392636.0
1742829720,2082.39,2083.36,2081.02,2083.19,1354812.0
1742829780,2083.2,2085.7,2083.19,2084.77,740606.0
1742829840,2084.77,2084.94,2083.05,2083.37,381030.0
1742829900,2083.36,2083.55,2081.74,2082.42,1345784.0
1742829960,2082.46,2083.26,2081.8,2083.19,703472.0
1742830020,2083.19,2083.52,2081.1,2081.59,498138.0
1742830080,2081.58,2081.69,2080.35,2081.47,550050.0
1742830140,2081.46,2082.49,2081.46,2082.35,337756.0
1742830200,2082.41,2083.09,2080.27,2082.06,597818.0
1742830260,2082.01,2082.6,2079.4,2079.41,1387364.0
1742830320,2079.4,2080.5,2079.4,2079.61,668700.0
1742830380,2079.61,2081.18,2079.6,2080.02,784468.0
1742830440,2080.01,2080.44,2079.01,2080.11,1384204.0
1742830500,2080.17,2082.92,2080.11,2082.88,1256924.0
1742830560,2082.87,2083.74,2081.81,2082.56,516822.0
1742830620,2082.62,2083.38,2082.3,2082.75,792822.0
1742830680,2082.81,2083.54,2081.53,2083.54,871036.0
1742830740,2083.54,2084.32,2083.31,2083.9,693842.0
1742830800,2083.88,2084.94,2083.77,2084.2,1256692.0
1742830860,2084.21,2085.47,2084.08,2085.24,575368.0
1742830920,2085.24,2085.97,2083.19,2083.89,1546464.0
1742830980,2083.89,2086.7,2083.27,2086.44,1697328.0
1742831040,2086.44,2087.0,2085.7,2085.78,1208202.0
1742831100,2085.77,2086.31,2084.69,2085.69,558786.0
1742831160,2085.77,2086.94,2084.46,2085.88,407548.0
1742831220,2086.04,2086.86,2085.55,2086.69,458054.0
1742831280,2086.75,2087.24,2085.35,2085.35,1148174.0
1742831340,2085.4,2085.51,2082.03,2082.27,1460250.0
1742831400,2082.27,2083.16,2081.59,2082.84,1016232.0
1742831460,2082.93,2085.24,2082.93,2085.23,781290.0
1742831520,2085.23,2088.76,2085.23,2088.06,2121804.0
1742831580,2088.06,2089.77,2087.89,2089.1,1386908.0
1742831640,2089.07,2089.1,2087.81,2087.9,1473674.0
1742831700,2088.18,2089.36,2087.94,2089.19,1709558.0
1742831760,2089.19,2089.43,2087.72,2089.01,1847582.0
1742831820,2089.01,2089.01,2087.9,2088.26,446768.0
1742831880,2088.3,2089.55,2088.3,2089.31,389732.0
1742831940,2089.32,2089.56,2088.36,2088.8,763672.0
1742832000,2088.8,2089.89,2087.64,2088.93,1672484.0
1742832060,2088.95,2089.75,2087.7,2088.11,1242120.0
1742832120,2088.1,2088.1,2086.02,2086.84,737526.0
1742832180,2086.89,2088.72,2086.34,2088.72,656142.0
1742832240,2088.72,2088.72,2087.2,2088.01,383320.0
1742832300,2088.2,2089.35,2087.85,2088.66,904826.0
1742832360,2088.65,2090.97,2088.63,2089.73,1438076.0
1742832420,2089.73,2091.25,2089.73,2090.57,1383546.0
1742832480,2090.6,2091.77,2089.73,2089.75,1333812.0
1742832540,2089.74,2089.77,2088.11,2088.99,931150.0
1742832600,2088.78,2088.78,2087.76,2088.07,916846.0
1742832660,2088.07,2088.07,2086.71,2087.39,696316.0
1742832720,2087.38,2087.43,2085.61,2085.65,399812.0
1742832780,2085.7,2087.21,2085.6,2085.61,387802.0
1742832840,2085.61,2085.99,2085.32,2085.4,375332.0
1742832900,2085.4,2085.4,2083.61,2083.84,1160268.0
1742832960,2083.78,2084.45,2082.16,2082.31,1100788.0
1742833020,2082.23,2083.28,2081.94,2082.1,694472.0
1742833080,2082.1,2082.28,2080.61,2081.53,1160376.0
1742833140,2081.48,2081.48,2079.01,2079.41,1500532.0
1742833200,2079.42,2079.42,2078.33,2078.49,2334028.0
1742833260,2078.49,2080.79,2078.49,2079.39,922110.0
1742833320,2079.44,2082.03,2079.32,2082.03,753674.0
1742833380,2081.92,2082.46,2080.73,2080.78,529212.0
1742833440,2080.76,2082.04,2080.76,2082.03,450090.0
1742833500,2082.03,2082.03,2078.85,2078.85,470346.0
1742833560,2078.26,2078.26,2074.53,2074.79,4231478.0
1742833620,2074.74,2076.56,2074.05,2075.77,2175240.0
1742833680,2075.77,2075.97,2070.97,2073.07,8034858.0
1742833740,2073.08,2073.34,2071.41,2072.31,3883696.0
1742833800,2072.31,2072.6,2069.68,2071.14,6713232.0
1742833860,2070.99,2071.73,2067.79,2068.65,5968734.0
1742833920,2068.65,2070.94,2066.65,2070.9,2899660.0
1742833980,2070.94,2070.94,2067.01,2067.9,1747268.0
1742834040,2067.91,2070.92,2067.81,2070.92,1741334.0
1742834100,2070.94,2072.29,2070.9,2072.27,2615980.0
1742834160,2072.25,2073.59,2071.98,2073.35,1643552.0
1742834220,2073.42,2074.47,2072.03,2072.13,1378998.0
1742834280,2072.27,2073.98,2072.21,2073.38,1615154.0
1742834340,2073.03,2075.36,2072.96,2075.31,1309736.0
1742834400,2074.99,2075.31,2073.28,2073.75,1358054.0
1742834460,2073.75,2073.81,2071.14,2071.21,1366284.0
1742834520,2071.21,2071.46,2069.46,2070.23,1891834.0
1742834580,2070.28,2072.85,2070.06,2072.16,590354.0
1742834640,2072.21,2073.72,2071.94,2073.26,386340.0
1742834700,2073.23,2075.45,2072.72,2075.01,1226454.0
1742834760,2075.01,2075.82,2074.94,2074.94,500200.0
1742834820,2074.86,2075.22,2073.69,2074.12,1315796.0
1742834880,2074.19,2075.18,2074.11,2074.85,648192.0
1742834940,2074.85,2074.94,2073.29,2074.84,946828.0
1742835000,2074.84,2075.65,2074.51,2075.36,414680.0
1742835060,2075.35,2075.5,2073.61,2073.65,734448.0
1742835120,2073.63,2073.65,2072.57,2072.67,1055118.0
1742835180,2072.64,2073.99,2072.57,2073.3,864732.0
1742835240,2073.37,2074.39,2072.88,2074.38,290152.0
1742835300,2074.44,2075.58,2074.39,2075.36,883174.0
1742835360,2075.27,2076.42,2073.6,2076.42,3819734.0
1742835420,2076.35,2076.61,2075.41,2075.41,1227950.0
1742835480,2075.41,2076.31,2075.41,2076.3,354856.0
1742835540,2076.29,2078.49,2076.24,2078.22,1840434.0
1742835600,2078.1,2080.48,2077.57,2080.06,3540606.0
1742835660,2080.07,2080.07,2078.01,2078.74,3858312.0
1742835720,2078.74,2078.74,2076.19,2076.56,794098.0
1742835780,2076.49,2078.77,2076.06,2078.49,1675598.0
1742835840,2078.49,2078.76,2077.7,2078.18,539312.0
1742835900,2078.18,2080.16,2078.18,2079.05,491098.0
1742835960,2079.2,2081.64,2079.2,2081.64,1987192.0
1742836020,2081.64,2082.63,2080.93,2081.42,1914804.0
1742836080,2081.42,2081.86,2080.71,2081.35,748782.0
1742836140,2081.39,2082.99,2081.39,2082.63,886676.0
1742836200,2082.61,2082.8,2081.94,2082.65,782002.0
1742836260,2082.66,2083.44,2081.85,2081.93,886964.0
1742836320,2081.91,2087.59,2081.7,2084.84,6173972.0
1742836380,2084.72,2084.72,2083.71,2084.11,530644.0
1742836440,2083.94,2085.5,2083.92,2084.48,688744.0
1742836500,2084.48,2085.3,2084.39,2084.52,724214.0
1742836560,2084.89,2086.6,2084.87,2085.42,1057364.0
1742836620,2085.43,2087.6,2085.03,2086.09,1222058.0
1742836680,2086.09,2088.66,2085.54,2088.41,1425390.0
1742836740,2088.46,2088.55,2086.93,2086.93,845538.0
1742836800,2086.93,2087.33,2085.56,2085.68,1168834.0
1742836860,2085.59,2086.55,2085.44,2085.78,464904.0
1742836920,2085.78,2087.79,2085.68,2087.65,511092.0
1742836980,2087.64,2088.8,2087.22,2088.26,861152.0
1742837040,2088.26,2088.49,2087.19,2087.2,597300.0
1742837100,2087.23,2087.95,2086.86,2087.91,200762.0
1742837160,2087.9,2088.93,2087.82,2088.86,777730.0
1742837220,2088.86,2088.86,2087.88,2088.45,525978.0
1742837280,2088.45,2089.29,2088.45,2089.28,687674.0
1742837340,2089.29,2091.61,2089.25,2091.11,2676162.0
1742837400,2091.1,2091.31,2089.42,2090.23,724858.0
1742837460,2090.42,2091.29,2088.88,2088.89,1072570.0
1742837520,2088.92,2090.82,2088.89,2090.6,489852.0
1742837580,2090.61,2090.74,2089.47,2090.68,391850.0
1742837640,2090.69,2090.69,2088.25,2088.5,600550.0
1742837700,2088.43,2088.55,2086.5,2086.98,1147440.0
1742837760,2087.18,2088.47,2087.18,2088.47,702822.0
1742837820,2088.39,2088.45,2087.14,2087.69,247420.0
1742837880,2087.62,2087.93,2087.06,2087.91,281792.0
1742837940,2087.92,2088.0,2087.7,2087.71,189228.0
1742838000,2087.7,2088.6,2087.11,2087.83,771168.0
1742838060,2087.78,2088.23,2086.0,2088.23,1380656.0
1742838120,2088.31,2089.35,2087.46,2087.54,1244404.0
1742838180,2087.6,2088.21,2086.87,2086.89,217604.0
1742838240,2086.89,2087.34,2086.52,2087.18,206548.0
1742838300,2087.2,2087.3,2086.21,2087.06,321160.0
1742838360,2087.02,2088.5,2086.68,2087.74,452576.0
1742838420,2087.69,2088.62,2087.69,2088.53,252592.0
1742838480,2088.53,2088.53,2086.49,2086.6,332158.0
1742838540,2086.84,2087.0,2085.1,2086.48,1482474.0
1742838600,2086.47,2088.98,2086.47,2088.98,1356980.0
1742838660,2089.03,2089.94,2088.94,2089.94,388258.0
1742838720,2089.94,2090.07,2089.15,2089.33,1153476.0
1742838780,2089.32,2089.36,2078.73,2085.79,19063822.0
1742838840,2085.78,2086.1,2084.51,2086.07,5423168.0
1742838900,2086.07,2087.24,2085.93,2086.83,613856.0
1742838960,2086.8,2086.8,2085.61,2086.52,458822.0
1742839020,2086.52,2087.3,2086.46,2087.3,251714.0
1742839080,2087.27,2088.04,2086.76,2086.76,978620.0
1742839140,2086.67,2088.25,2086.06,2087.46,926372.0
1742839200,2087.45,2088.02,2086.76,2087.14,596766.0
1742839260,2087.09,2087.33,2086.23,2086.23,464894.0
1742839320,2086.23,2086.24,2084.25,2086.2,2162204.0
1742839380,2086.2,2086.39,2085.01,2085.06,581742.0
1742839440,2085.06,2086.35,2084.98,2086.03,1314286.0
1742839500,2086.03,2086.76,2084.82,2085.77,1541080.0
1742839560,2085.77,2086.98,2085.46,2086.31,941960.0
1742839620,2086.31,2086.31,2084.61,2084.99,1757238.0
1742839680,2084.98,2085.56,2084.98,2085.01,3063424.0
1742839740,2085.01,2085.57,2084.96,2085.01,4566074.0
1742839800,2085.01,2085.58,2085.0,2085.0,1175502.0
1742839860,2085.01,2085.49,2083.18,2085.18,3967298.0
1742839920,2085.25,2086.8,2085.03,2086.54,1076156.0
1742839980,2087.04,2088.97,2086.59,2088.85,899758.0
1742840040,2088.84,2089.08,2088.56,2088.56,365792.0
1742840100,2088.57,2089.67,2088.49,2089.48,326196.0
1742840160,2089.49,2089.88,2089.15,2089.88,558290.0
1742840220,2089.82,2089.84,2089.22,2089.26,412422.0
1742840280,2089.21,2089.26,2088.38,2088.4,720550.0
1742840340,2088.01,2088.01,2087.4,2087.98,241014.0
1742840400,2087.98,2088.45,2086.93,2087.29,325202.0
1742840460,2087.28,2087.52,2085.51,2085.51,219678.0
1742840520,2085.51,2085.55,2084.95,2084.98,405750.0
1742840580,2084.99,2084.99,2081.57,2082.49,1294252.0
1742840640,2082.49,2083.16,2082.44,2082.98,331608.0
1742840700,2082.98,2082.98,2081.6,2081.62,1179314.0
1742840760,2082.16,2083.7,2082.16,2083.67,386386.0
1742840820,2083.67,2084.99,2083.65,2084.68,381422.0
1742840880,2084.67,2085.58,2084.67,2085.2,383774.0
1742840940,2085.19,2085.21,2083.95,2084.01,318252.0
1742841000,2084.02,2085.14,2083.22,2084.65,574626.0
1742841060,2084.8,2085.11,2083.93,2083.93,324746.0
1742841120,2083.94,2083.94,2082.27,2083.7,1177386.0
1742841180,2083.69,2083.69,2082.2,2083.3,452698.0
1742841240,2083.28,2083.36,2082.18,2082.19,420470.0
1742841300,2082.18,2082.48,2080.62,2082.46,1033556.0
1742841360,2082.48,2084.15,2082.45,2084.15,398200.0
1742841420,2084.15,2085.0,2084.09,2084.98,291880.0
1742841480,2084.99,2085.31,2084.8,2085.31,239828.0
1742841540,2085.31,2086.57,2083.64,2085.31,1412286.0
1742841600,2085.39,2091.78,2084.71,2091.77,8482176.0
1742841660,2091.65,2093.16,2089.6,2089.61,3833374.0
1742841720,2089.61,2089.78,2088.45,2088.67,425672.0
1742841780,2088.68,2092.14,2088.43,2091.81,708614.0
1742841840,2091.79,2092.2,2090.7,2091.14,520342.0
1742841900,2091.14,2092.74,2091.14,2092.3,609302.0
1742841960,2092.34,2094.35,2091.81,2093.61,5835548.0
1742842020,2093.61,2094.68,2091.72,2091.72,874332.0
1742842080,2091.72,2092.44,2091.0,2091.81,1322492.0
1742842140,2091.67,2093.13,2091.54,2092.86,598980.0
1742842200,2092.98,2101.96,2092.2,2098.44,19188786.0
1742842260,2098.89,2100.01,2097.39,2097.76,5376368.0
1742842320,2097.77,2099.57,2097.22,2097.22,1482122.0
1742842380,2097.22,2097.99,2096.56,2097.2,1617876.0
1742842440,2097.19,2097.74,2096.14,2097.73,636784.0
1742842500,2097.73,2098.61,2096.89,2096.89,644044.0
1742842560,2096.89,2097.8,2096.85,2097.61,1142768.0
1742842620,2097.61,2097.61,2096.06,2096.62,1246514.0
1742842680,2096.6,2097.59,2096.56,2096.94,502006.0
1742842740,2096.93,2096.94,2096.24,2096.24,607026.0
1742842800,2096.29,2096.93,2094.37,2094.37,927022.0
1742842860,2094.73,2094.79,2093.47,2093.47,1512954.0
1742842920,2093.48,2094.46,2092.4,2092.41,996364.0
1742842980,2092.41,2092.91,2091.41,2092.27,831446.0
1742843040,2092.27,2092.27,2089.57,2090.91,10394020.0
1742843100,2090.93,2092.22,2090.11,2091.77,9300206.0
1742843160,2091.77,2092.94,2091.26,2092.76,477668.0
1742843220,2092.72,2092.72,2091.04,2092.3,1602472.0
1742843280,2092.3,2092.51,2091.31,2091.31,1985336.0
1742843340,2091.28,2091.28,2090.0,2090.11,395918.0
1742843400,2090.11,2091.57,2089.81,2091.55,599712.0
1742843460,2091.55,2093.28,2091.55,2093.27,1659910.0
1742843520,2093.28,2093.62,2092.93,2093.47,563986.0
1742843580,2093.42,2093.47,2091.66,2091.74,1114482.0
1742843640,2091.74,2093.29,2091.23,2092.61,885026.0
1742843700,2092.6,2093.5,2092.36,2092.8,671248.0
1742843760,2093.04,2093.49,2092.76,2093.49,220150.0
1742843820,2093.43,2093.49,2092.38,2092.98,263218.0
1742843880,2092.99,2093.14,2091.57,2092.47,1437454.0
1742843940,2092.26,2092.77,2091.42,2091.43,101276.0
1742844000,2091.44,2092.19,2091.0,2092.19,405714.0
1742844060,2092.18,2093.28,2091.93,2093.27,296046.0
1742844120,2093.27,2093.28,2091.34,2091.44,242174.0
1742844180,2091.44,2091.44,2089.36,2089.54,717092.0
1742844240,2089.54,2090.86,2089.14,2090.74,382380.0
1742844300,2090.73,2091.58,2090.01,2090.45,204116.0
1742844360,2090.66,2090.9,2089.45,2090.27,752384.0
1742844420,2090.27,2091.32,2089.11,2091.27,3523046.0
1742844480,2091.27,2092.64,2091.22,2091.69,166300.0
1742844540,2091.68,2092.0,2091.27,2091.99,288964.0
1742844600,2091.98,2091.99,2090.11,2090.35,1151710.0
1742844660,2090.35,2090.84,2089.78,2090.41,1594264.0
1742844720,2090.4,2091.07,2090.33,2090.35,553328.0
1742844780,2090.34,2090.65,2090.0,2090.63,326912.0
1742844840,2090.64,2091.27,2090.36,2090.36,334368.0
1742844900,2090.36,2090.61,2087.5,2087.5,3066002.0
1742844960,2087.54,2088.01,2086.31,2087.93,1175792.0
1742845020,2087.94,2087.95,2086.07,2086.21,846694.0
1742845080,2086.2,2086.95,2085.07,2086.94,2452898.0
1742845140,2086.94,2087.19,2085.7,2087.19,476564.0
1742845200,2087.19,2087.47,2086.15,2086.39,763816.0
1742845260,2086.53,2087.61,2086.03,2086.03,323940.0
1742845320,2086.03,2086.03,2084.25,2084.78,972346.0
1742845380,2084.73,2086.12,2084.73,2085.16,1047716.0
1742845440,2085.16,2085.67,2084.75,2085.19,259764.0
1742845500,2085.23,2085.63,2084.68,2084.89,831398.0
1742845560,2084.78,2085.84,2084.22,2085.78,402256.0
1742845620,2085.78,2088.82,2085.78,2088.78,1324106.0
1742845680,2088.92,2089.16,2087.62,2087.62,367684.0
1742845740,2087.62,2088.18,2087.54,2087.69,253032.0
1742845800,2087.58,2087.58,2085.7,2087.37,651804.0
1742845860,2087.37,2087.43,2085.89,2085.9,176238.0
1742845920,2085.9,2086.2,2085.28,2085.66,200220.0
1742845980,2085.65,2087.44,2085.47,2087.35,364828.0
1742846040,2087.41,2090.22,2087.14,2089.76,1202502.0
1742846100,2090.09,2090.09,2088.28,2088.51,565108.0
1742846160,2088.55,2089.27,2088.45,2089.27,160328.0
1742846220,2089.34,2090.0,2089.34,2089.99,230628.0
1742846280,2090.3,2090.5,2089.98,2089.99,662238.0
1742846340,2089.99,2091.31,2087.72,2087.77,1033952.0
1742846400,2087.77,2089.1,2087.72,2089.09,622670.0
1742846460,2088.72,2089.6,2088.43,2088.81,390288.0
1742846520,2088.87,2088.9,2087.57,2088.61,951252.0
1742846580,2088.62,2088.62,2086.17,2086.18,422588.0
1742846640,2086.18,2086.6,2085.78,2086.39,250722.0
1742846700,2086.4,2087.37,2086.22,2087.37,293898.0
1742846760,2087.36,2090.58,2087.36,2090.58,377154.0
1742846820,2090.58,2090.97,2090.56,2090.77,339364.0
1742846880,2090.77,2090.78,2090.31,2090.33,347246.0
1742846940,2090.32,2092.1,2090.1,2092.05,399834.0
1742847000,2092.1,2092.58,2091.9,2092.11,619380.0
1742847060,2092.11,2092.98,2091.93,2092.98,292598.0
1742847120,2092.97,2093.05,2092.28,2092.9,391444.0
1742847180,2092.9,2094.1,2092.31,2093.77,852088.0
1742847240,2093.77,2094.21,2093.53,2094.17,383144.0
1742847300,2094.17,2094.43,2094.0,2094.0,494946.0
1742847360,2094.01,2094.01,2092.9,2092.92,668920.0
1742847420,2092.92,2093.19,2091.54,2091.78,386752.0
1742847480,2091.83,2091.9,2091.1,2091.31,307672.0
1742847540,2091.31,2091.79,2090.95,2091.39,217614.0
1742847600,2091.39,2091.52,2090.31,2090.32,192798.0
1742847660,2090.33,2090.69,2089.84,2090.09,162072.0
1742847720,2090.09,2090.56,2089.9,2089.94,106444.0
1742847780,2089.95,2091.65,2089.89,2090.89,149228.0
1742847840,2090.9,2091.7,2090.61,2091.69,344838.0
1742847900,2091.69,2093.16,2091.42,2093.16,147568.0
1742847960,2093.16,2093.39,2092.52,2092.95,586404.0
1742848020,2092.95,2092.99,2092.27,2092.27,319236.0
1742848080,2092.22,2092.37,2091.52,2092.25,562848.0
1742848140,2092.25,2092.86,2092.18,2092.19,145770.0
1742848200,2092.24,2092.24,2091.0,2091.01,341974.0
1742848260,2091.02,2091.05,2090.11,2090.35,418710.0
1742848320,2090.38,2091.15,2090.38,2090.69,282434.0
1742848380,2090.68,2091.39,2090.6,2091.03,448420.0
1742848440,2091.02,2091.62,2090.26,2090.35,160310.0
1742848500,2090.35,2090.35,2089.22,2089.22,263576.0
1742848560,2089.22,2091.0,2089.22,2090.32,193112.0
1742848620,2090.16,2090.94,2089.85,2089.85,659286.0
1742848680,2089.86,2090.31,2089.34,2089.43,279226.0
1742848740,2089.29,2089.33,2087.8,2088.4,482778.0
1742848800,2088.4,2088.4,2086.55,2086.56,279742.0
1742848860,2086.56,2087.29,2086.36,2087.2,910546.0
1742848920,2087.22,2088.15,2087.2,2087.28,522304.0
1742848980,2087.34,2087.35,2086.12,2086.12,406186.0
1742849040,2086.15,2086.27,2083.86,2084.55,1935150.0
1742849100,2084.55,2084.56,2082.28,2082.45,1128852.0
1742849160,2082.48,2082.93,2081.77,2082.3,703068.0
1742849220,2082.34,2084.72,2082.34,2084.49,1627622.0
1742849280,2084.48,2085.52,2084.46,2085.51,319334.0
1742849340,2085.51,2085.51,2083.64,2084.06,517638.0
1742849400,2084.06,2084.06,2083.27,2083.48,433030.0
1742849460,2083.47,2083.86,2082.61,2082.62,360396.0
1742849520,2082.53,2082.61,2081.81,2081.82,258916.0
1742849580,2081.86,2083.11,2081.8,2083.11,415656.0
1742849640,2083.14,2083.96,2082.86,2083.95,418926.0
1742849700,2083.96,2084.22,2083.35,2084.22,287392.0
1742849760,2084.3,2084.87,2084.3,2084.48,193800.0
1742849820,2084.48,2084.65,2083.2,2083.2,264662.0
1742849880,2083.41,2083.94,2083.12,2083.47,754382.0
1742849940,2083.47,2084.81,2083.35,2084.5,228876.0
1742850000,2084.5,2084.63,2081.07,2083.05,1265146.0
1742850060,2083.09,2083.72,2082.11,2082.8,405706.0
1742850120,2082.8,2083.5,2081.07,2081.49,270402.0
1742850180,2081.49,2081.73,2080.73,2081.66,422106.0
1742850240,2081.66,2081.98,2080.18,2081.29,472682.0
1742850300,2081.25,2083.05,2080.98,2081.93,724544.0
1742850360,2081.92,2081.94,2079.81,2080.11,850984.0
1742850420,2080.12,2080.85,2079.47,2080.83,463002.0
1742850480,2080.84,2083.23,2080.83,2082.91,302248.0
1742850540,2082.91,2082.91,2082.13,2082.14,170174.0
1742850600,2082.14,2082.28,2081.64,2081.84,301652.0
1742850660,2081.84,2082.16,2080.19,2080.19,225250.0
1742850720,2080.19,2081.03,2080.0,2081.03,225666.0
1742850780,2081.02,2081.14,2080.21,2081.14,360228.0
1742850840,2081.13,2081.64,2080.81,2081.64,253806.0
1742850900,2081.7,2083.72,2080.9,2083.72,560132.0
1742850960,2083.77,2084.91,2083.77,2084.85,659786.0
1742851020,2084.81,2084.81,2083.52,2083.98,233632.0
1742851080,2083.98,2084.5,2083.98,2084.35,374910.0
1742851140,2084.27,2084.88,2083.82,2084.66,204706.0
1742851200,2084.66,2084.87,2084.66,2084.86,124154.0
1742851260,2084.86,2085.62,2084.85,2085.45,344056.0
1742851320,2085.45,2087.59,2085.44,2087.59,466758.0
1742851380,2087.75,2088.14,2086.82,2087.64,820574.0
1742851440,2087.62,2088.11,2086.84,2086.84,325074.0
1742851500,2086.85,2088.86,2086.66,2087.72,806812.0
1742851560,2087.75,2088.29,2087.71,2088.22,244162.0
1742851620,2088.22,2089.7,2088.22,2088.81,395628.0
1742851680,2088.81,2088.82,2088.67,2088.8,119162.0
1742851740,2088.8,2089.87,2088.8,2089.3,417010.0
1742851800,2089.31,2090.89,2089.3,2090.88,704026.0
1742851860,2090.88,2091.49,2090.18,2090.18,662532.0
1742851920,2090.18,2090.18,2088.22,2088.22,598814.0
1742851980,2088.17,2088.17,2086.77,2086.77,416088.0
1742852040,2086.77,2087.33,2086.48,2087.33,514588.0
1742852100,2087.32,2087.33,2086.19,2086.26,187174.0
1742852160,2086.26,2086.58,2085.52,2086.09,556942.0
1742852220,2086.1,2086.11,2085.55,2085.88,211516.0
1742852280,2085.88,2085.88,2084.77,2084.78,199224.0
1742852340,2084.78,2085.65,2084.78,2085.11,342024.0
1742852400,2085.11,2086.26,2085.11,2085.85,331220.0
1742852460,2085.85,2087.0,2085.84,2086.94,200390.0
1742852520,2086.77,2086.77,2086.35,2086.36,134468.0
1742852580,2086.36,2086.37,2085.16,2085.99,276280.0
1742852640,2085.99,2086.62,2085.87,2086.6,162622.0
1742852700,2086.6,2086.6,2085.52,2085.69,145384.0
1742852760,2085.68,2085.9,2085.09,2085.18,297422.0
1742852820,2085.18,2085.77,2085.17,2085.76,126684.0
1742852880,2085.76,2085.77,2084.55,2084.56,156812.0
1742852940,2084.56,2084.95,2084.52,2084.7,207378.0
1742853000,2084.68,2084.7,2083.66,2083.66,297162.0
1742853060,2083.66,2084.24,2083.14,2084.23,349044.0
1742853120,2084.23,2085.12,2084.22,2084.3,160738.0
1742853180,2084.3,2084.53,2084.01,2084.28,204724.0
1742853240,2084.28,2084.4,2084.0,2084.24,179204.0
1742853300,2084.17,2084.17,2083.05,2083.07,241342.0
1742853360,2083.07,2083.07,2081.64,2082.19,500786.0
1742853420,2082.2,2082.95,2082.17,2082.7,244082.0
1742853480,2082.65,2082.7,2081.19,2082.1,338346.0
1742853540,2082.1,2084.04,2082.1,2082.19,603956.0
1742853600,2082.21,2083.94,2082.21,2083.77,552304.0
1742853660,2083.77,2083.77,2082.0,2082.68,520422.0
1742853720,2082.68,2084.97,2082.65,2084.78,984390.0
1742853780,2084.88,2086.27,2084.38,2085.61,380662.0
1742853840,2085.61,2086.06,2083.56,2083.57,206130.0
1742853900,2083.57,2083.66,2081.19,2081.31,690412.0
1742853960,2081.28,2081.99,2081.18,2081.74,418688.0
1742854020,2081.73,2081.84,2081.11,2081.11,190742.0
1742854080,2081.12,2081.12,2080.17,2080.58,373616.0
1742854140,2080.58,2080.65,2080.01,2080.39,199934.0
1742854200,2080.41,2080.68,2080.0,2080.68,327728.0
1742854260,2080.74,2080.74,2079.02,2079.22,1294810.0
1742854320,2079.23,2079.72,2078.03,2078.03,440086.0
1742854380,2078.04,2078.23,2077.48,2077.76,542232.0
1742854440,2077.76,2077.76,2076.66,2077.07,396220.0
1742854500,2077.13,2077.26,2076.8,2077.01,489224.0
1742854560,2077.01,2077.62,2076.48,2077.36,751106.0
1742854620,2077.31,2077.36,2075.5,2075.53,978992.0
1742854680,2075.53,2076.26,2075.48,2075.77,447708.0
1742854740,2075.83,2076.76,2075.0,2076.75,1216282.0
1742854800,2076.75,2078.14,2075.85,2078.14,885464.0
1742854860,2078.14,2078.18,2077.79,2077.95,207810.0
1742854920,2077.93,2077.95,2075.83,2077.25,387994.0
1742854980,2077.22,2077.25,2075.73,2076.25,287448.0
1742855040,2076.25,2076.76,2076.25,2076.52,266138.0
1742855100,2076.51,2077.7,2076.0,2077.7,251838.0
1742855160,2077.43,2077.76,2077.26,2077.76,250102.0
1742855220,2077.75,2079.25,2077.75,2078.8,1253050.0
1742855280,2078.81,2080.43,2078.81,2080.36,482082.0
1742855340,2080.36,2080.43,2078.95,2078.95,480274.0
1742855400,2078.95,2081.25,2078.95,2081.01,758100.0
1742855460,2081.01,2081.01,2078.5,2078.5,266024.0
1742855520,2078.51,2079.01,2078.25,2078.27,348918.0
1742855580,2078.25,2078.51,2078.15,2078.51,352074.0
1742855640,2078.51,2079.01,2078.23,2078.51,269516.0
1742855700,2078.51,2079.76,2078.49,2079.72,212212.0
1742855760,2079.72,2080.32,2079.71,2080.1,289164.0
1742855820,2079.92,2080.51,2079.51,2080.48,378096.0
1742855880,2080.49,2081.12,2079.94,2081.11,316300.0
1742855940,2081.11,2081.11,2080.82,2081.01,198208.0
1742856000,2081.01,2081.59,2081.0,2081.59,188174.0
1742856060,2081.58,2081.6,2081.17,2081.25,140828.0
1742856120,2081.25,2081.26,2080.39,2080.73,231016.0
1742856180,2080.73,2080.87,2080.51,2080.57,318496.0
1742856240,2080.62,2080.62,2079.95,2080.37,675234.0
1742856300,2080.13,2080.13,2079.1,2079.35,157756.0
1742856360,2079.34,2079.34,2076.95,2077.02,1297730.0
1742856420,2076.96,2078.01,2076.96,2078.0,838230.0
1742856480,2078.01,2078.01,2077.02,2077.58,260872.0
1742856540,2077.58,2077.58,2077.22,2077.49,216758.0
1742856600,2077.49,2077.49,2076.2,2076.44,465272.0
1742856660,2076.41,2076.76,2076.2,2076.52,222088.0
1742856720,2076.52,2076.52,2075.46,2076.0,236968.0
1742856780,2076.0,2076.51,2075.98,2076.5,275630.0
1742856840,2076.5,2077.22,2076.5,2076.85,416180.0
1742856900,2076.9,2077.26,2076.84,2076.94,261582.0
1742856960,2076.94,2077.18,2075.6,2075.62,466314.0
1742857020,2075.61,2076.01,2075.6,2076.0,196226.0
1742857080,2076.01,2076.01,2074.72,2075.58,574854.0
1742857140,2075.58,2076.26,2075.34,2076.25,217432.0
1742857200,2076.25,2077.0,2076.18,2077.0,352218.0
1742857260,2077.0,2079.01,2077.0,2078.74,612728.0
1742857320,2078.74,2078.78,2076.42,2076.42,297108.0
1742857380,2076.43,2076.43,2073.24,2073.31,1688828.0
1742857440,2073.3,2074.25,2073.3,2074.1,1787080.0
1742857500,2074.11,2074.74,2073.5,2073.5,462288.0
1742857560,2073.19,2073.19,2071.95,2072.45,880906.0
1742857620,2072.45,2072.68,2070.82,2071.0,3356156.0
1742857680,2071.0,2072.68,2071.0,2072.57,1473976.0
1742857740,2072.51,2072.51,2071.36,2072.26,265262.0
1742857800,2072.26,2073.26,2071.89,2073.25,997478.0
1742857860,2073.26,2073.26,2072.14,2072.15,579442.0
1742857920,2072.15,2073.51,2072.01,2073.5,370406.0
1742857980,2073.51,2073.76,2072.71,2072.71,808948.0
1742858040,2072.71,2072.81,2071.88,2071.88,405446.0
1742858100,2071.73,2071.73,2068.96,2069.03,3755540.0
1742858160,2069.06,2069.43,2068.24,2069.28,982912.0
1742858220,2069.29,2069.85,2069.14,2069.18,290804.0
1742858280,2069.18,2070.16,2069.18,2070.15,281282.0
1742858340,2070.03,2070.72,2069.73,2070.54,526546.0
1742858400,2070.6,2071.1,2070.09,2070.81,389074.0
1742858460,2070.76,2071.76,2068.88,2070.3,1244054.0
1742858520,2070.31,2070.74,2069.71,2070.0,311456.0
1742858580,2069.99,2070.0,2067.26,2067.97,1886150.0
1742858640,2068.19,2069.24,2068.05,2068.88,804728.0
1742858700,2068.89,2069.61,2068.51,2068.86,765710.0
1742858760,2068.9,2070.41,2068.41,2070.36,929710.0
1742858820,2070.37,2070.75,2069.8,2070.37,381164.0
1742858880,2070.27,2070.76,2069.36,2070.75,604960.0
1742858940,2070.76,2071.01,2070.61,2071.01,338420.0
1742859000,2071.01,2073.26,2071.01,2073.15,1219208.0
1742859060,2073.16,2074.18,2072.63,2073.92,789250.0
1742859120,2073.8,2073.8,2072.49,2072.49,595216.0
1742859180,2072.34,2072.43,2070.39,2070.4,627996.0
1742859240,2070.4,2071.4,2070.4,2071.39,285356.0
1742859300,2071.39,2071.44,2070.45,2070.89,187226.0
1742859360,2070.89,2071.28,2069.46,2069.51,231050.0
1742859420,2069.51,2070.77,2069.51,2070.6,206854.0
1742859480,2070.6,2070.6,2070.0,2070.05,188518.0
1742859540,2070.05,2070.71,2070.04,2070.63,191038.0
1742859600,2070.63,2071.01,2069.93,2069.94,312314.0
1742859660,2069.93,2071.29,2069.92,2070.62,814882.0
1742859720,2070.77,2070.81,2069.49,2069.51,207132.0
1742859780,2069.51,2070.57,2069.46,2070.55,190618.0
1742859840,2070.55,2071.5,2070.54,2071.48,326358.0
1742859900,2071.46,2071.76,2071.09,2071.76,271606.0
1742859960,2071.74,2072.51,2071.73,2072.47,332064.0
1742860020,2072.47,2072.47,2070.63,2070.93,551274.0
1742860080,2070.92,2070.93,2069.77,2070.24,1901238.0
1742860140,2070.25,2071.25,2070.23,2071.18,217310.0
1742860200,2071.18,2072.99,2071.13,2072.92,213272.0
1742860260,2072.92,2072.92,2071.66,2072.43,635036.0
1742860320,2072.43,2072.5,2071.29,2071.63,602604.0
1742860380,2071.69,2075.19,2071.58,2074.09,1892328.0
1742860440,2074.09,2074.66,2073.63,2074.35,645750.0
1742860500,2074.35,2075.55,2074.29,2075.34,1651512.0
1742860560,2075.34,2076.0,2075.16,2075.28,908486.0
1742860620,2075.32,2075.69,2075.16,2075.16,523136.0
1742860680,2075.16,2079.51,2074.78,2079.51,1924102.0
1742860740,2079.5,2082.26,2077.01,2080.41,17923016.0
1742860800,2080.4,2080.46,2078.88,2078.88,2684036.0
1742860860,2078.89,2079.59,2078.3,2079.51,1191868.0
1742860920,2079.52,2079.89,2077.84,2078.1,1119838.0
1742860980,2078.04,2078.15,2077.25,2077.27,800954.0
1742861040,2077.28,2077.62,2076.85,2076.85,393438.0
1742861100,2076.55,2077.73,2076.39,2077.18,710758.0
1742861160,2077.12,2078.02,2077.09,2077.72,443286.0
1742861220,2077.67,2083.15,2077.41,2082.9,5316836.0
1742861280,2082.8,2088.38,2082.14,2086.49,9892214.0
1742861340,2086.43,2086.45,2084.85,2084.85,1580326.0
1742861400,2084.86,2085.65,2083.2,2083.2,1653648.0
1742861460,2083.19,2083.98,2083.1,2083.98,970198.0
1742861520,2083.96,2085.2,2083.75,2085.07,574632.0
1742861580,2085.07,2085.07,2084.23,2084.73,597462.0
1742861640,2084.73,2085.2,2084.0,2084.09,1151478.0
1742861700,2084.09,2085.1,2083.35,2083.43,530458.0
1742861760,2083.43,2084.26,2082.57,2082.9,1216230.0
1742861820,2082.97,2085.06,2082.31,2085.06,670328.0
1742861880,2084.94,2089.39,2084.94,2088.55,2251796.0
1742861940,2088.56,2091.31,2088.55,2091.31,4749506.0
1742862000,2091.3,2092.48,2090.91,2091.41,2354430.0
1742862060,2091.41,2094.18,2090.85,2093.31,3838068.0
1742862120,2092.32,2092.99,2091.01,2092.99,1671912.0
1742862180,2093.0,2097.0,2092.9,2094.16,4784712.0
1742862240,2094.16,2095.11,2092.96,2093.34,2110798.0
1742862300,2093.34,2093.99,2091.69,2093.42,2002706.0
1742862360,2093.17,2093.17,2091.25,2091.25,1053254.0
1742862420,2091.2,2091.86,2088.58,2088.61,1584176.0
1742862480,2088.62,2088.62,2087.18,2087.66,1243780.0
1742862540,2087.66,2087.99,2086.07,2086.21,983188.0
1742862600,2086.22,2086.52,2084.6,2084.74,1076538.0
1742862660,2084.73,2086.53,2084.6,2086.4,671984.0
1742862720,2086.28,2086.28,2085.01,2085.31,511342.0
1742862780,2085.23,2086.49,2084.87,2086.05,791072.0
1742862840,2086.05,2088.72,2086.05,2088.23,893966.0
1742862900,2088.23,2089.13,2087.06,2089.13,641390.0
1742862960,2089.12,2089.78,2088.75,2088.76,712736.0
1742863020,2088.76,2088.88,2087.87,2087.99,485046.0
1742863080,2087.98,2088.18,2086.85,2087.98,545116.0
1742863140,2087.73,2089.49,2087.73,2089.49,612198.0
1742863200,2089.49,2090.24,2088.62,2090.14,358546.0
1742863260,2090.14,2091.76,2090.05,2091.7,1423534.0
1742863320,2091.69,2091.7,2089.09,2089.22,758186.0
1742863380,2089.22,2089.4,2088.18,2088.55,842078.0
1742863440,2088.65,2089.15,2087.29,2087.3,379902.0
1742863500,2087.3,2087.43,2085.85,2086.02,817870.0
1742863560,2086.02,2088.06,2086.02,2087.78,534210.0
1742863620,2088.09,2088.13,2086.85,2087.07,468326.0
1742863680,2087.02,2089.15,2086.89,2089.15,421114.0
1742863740,2089.33,2089.53,2088.5,2089.53,728754.0
1742863800,2089.53,2089.85,2088.69,2088.7,711528.0
1742863860,2088.71,2090.39,2088.51,2089.89,415744.0
1742863920,2090.18,2090.3,2089.1,2089.17,497910.0
1742863980,2089.1,2089.1,2088.0,2088.3,580962.0
1742864040,2088.21,2088.25,2087.23,2087.48,567380.0
1742864100,2087.48,2088.5,2086.95,2087.01,266764.0
1742864160,2087.14,2087.14,2085.44,2085.49,580246.0
1742864220,2085.49,2085.79,2085.18,2085.19,541424.0
1742864280,2085.19,2085.54,2084.46,2085.54,677594.0
1742864340,2085.52,2085.86,2085.27,2085.29,391034.0
1742864400,2085.29,2085.33,2084.23,2084.47,685824.0
1742864460,2084.47,2084.47,2082.86,2082.86,1599128.0
1742864520,2082.62,2082.98,2081.98,2082.31,712696.0
1742864580,2082.3,2082.34,2081.67,2081.77,525916.0
1742864640,2081.78,2082.96,2081.08,2082.81,856688.0
1742864700,2082.78,2083.0,2079.39,2079.74,2038876.0
1742864760,2079.71,2080.58,2079.27,2080.54,1164036.0
1742864820,2080.53,2081.33,2080.53,2081.33,491970.0
1742864880,2081.33,2081.33,2080.21,2080.22,457886.0
1742864940,2080.21,2080.23,2078.71,2079.47,758416.0
1742865000,2079.67,2080.99,2079.2,2080.99,773718.0
1742865060,2081.22,2081.35,2079.77,2079.87,603436.0
1742865120,2079.83,2080.96,2079.77,2080.95,243336.0
1742865180,2080.96,2082.17,2080.91,2081.01,405820.0
1742865240,2081.01,2081.18,2080.44,2080.45,439498.0
1742865300,2080.46,2080.5,2080.1,2080.5,348050.0
1742865360,2080.49,2081.99,2080.27,2080.27,409616.0
1742865420,2080.27,2080.27,2078.55,2078.57,474458.0
1742865480,2078.57,2078.57,2077.08,2077.81,1000782.0
1742865540,2077.81,2077.95,2076.36,2076.53,775076.0
1742865600,2076.53,2076.53,2075.0,2075.28,1424554.0
1742865660,2075.28,2076.99,2074.97,2076.99,810850.0
1742865720,2076.9,2077.23,2075.35,2075.5,718620.0
1742865780,2075.54,2075.99,2075.09,2075.32,479162.0
1742865840,2075.32,2075.33,2073.55,2074.75,1268602.0
1742865900,2074.76,2074.76,2073.11,2073.85,847350.0
1742865960,2073.81,2073.81,2072.0,2072.6,1079414.0
1742866020,2072.54,2073.31,2070.26,2070.38,1265524.0
1742866080,2070.46,2070.54,2068.01,2069.22,5320328.0
1742866140,2069.22,2069.23,2068.01,2068.87,1620212.0
1742866200,2068.85,2068.85,2058.16,2062.28,21003002.0
1742866260,2062.23,2063.01,2057.75,2058.11,7574742.0
1742866320,2058.11,2058.51,2055.56,2058.36,8243692.0
1742866380,2058.36,2062.19,2058.36,2062.19,4735396.0
1742866440,2061.99,2062.58,2061.05,2062.16,2331012.0
1742866500,2062.16,2062.25,2056.78,2056.93,3313948.0
1742866560,2056.8,2059.62,2056.8,2059.62,2608050.0
1742866620,2059.62,2061.25,2059.2,2060.73,1642252.0
1742866680,2060.74,2062.23,2060.74,2061.78,1051782.0
1742866740,2061.78,2063.61,2061.78,2063.6,2405862.0
1742866800,2063.49,2064.73,2063.01,2064.73,1241792.0
1742866860,2064.8,2066.05,2064.8,2065.18,1361614.0
1742866920,2065.15,2065.23,2063.01,2063.01,1240572.0
1742866980,2063.34,2064.75,2062.7,2064.57,2332778.0
1742867040,2064.57,2064.99,2063.69,2064.99,481964.0
1742867100,2065.15,2065.18,2062.13,2062.14,1067256.0
1742867160,2062.15,2062.49,2061.7,2062.03,906584.0
1742867220,2062.03,2062.03,2060.61,2061.54,826240.0
1742867280,2061.53,2062.87,2061.39,2061.97,584554.0
1742867340,2061.97,2064.18,2061.76,2063.64,1110364.0
1742867400,2063.63,2066.57,2063.62,2065.25,1830234.0
1742867460,2065.19,2066.71,2065.09,2066.58,1388994.0
1742867520,2066.62,2067.01,2065.53,2066.09,1485276.0
1742867580,2066.09,2066.24,2064.31,2064.51,483340.0
1742867640,2064.51,2064.51,2062.06,2062.06,967390.0
1742867700,2062.06,2062.06,2060.22,2060.63,1376376.0
1742867760,2060.63,2062.0,2060.4,2061.68,841580.0
1742867820,2061.69,2061.99,2061.18,2061.55,336306.0
1742867880,2061.63,2062.43,2060.85,2062.43,863464.0
1742867940,2062.43,2064.21,2062.01,2063.62,4024276.0
1742868000,2064.31,2064.99,2063.01,2064.61,2926798.0
1742868060,2064.61,2065.61,2063.81,2065.39,591872.0
1742868120,2065.39,2066.32,2064.55,2065.86,670642.0
1742868180,2065.86,2065.99,2064.31,2064.55,842734.0
1742868240,2064.56,2064.57,2064.01,2064.19,429716.0
1742868300,2064.19,2064.26,2062.13,2062.15,879062.0
1742868360,2062.07,2062.97,2061.64,2061.96,949070.0
1742868420,2061.92,2062.41,2061.64,2062.27,606348.0
1742868480,2062.27,2063.1,2062.26,2062.81,461932.0
1742868540,2062.81,2066.07,2061.03,2063.61,3936772.0
1742868600,2063.61,2063.62,2061.65,2062.5,816768.0
1742868660,2062.56,2065.27,2061.43,2062.83,1634798.0
1742868720,2062.83,2063.49,2062.83,2063.38,354804.0
1742868780,2063.17,2063.52,2062.9,2063.14,319146.0
1742868840,2063.15,2063.26,2062.0,2063.26,486304.0
1742868900,2063.38,2063.48,2062.65,2063.43,312898.0
1742868960,2063.43,2064.85,2063.3,2064.81,480570.0
1742869020,2064.81,2064.81,2063.4,2064.59,537252.0
1742869080,2064.59,2065.0,2064.37,2065.0,398690.0
1742869140,2065.04,2066.15,2065.04,2065.39,967294.0
1742869200,2065.4,2065.58,2064.78,2065.45,625070.0
1742869260,2065.46,2065.99,2065.01,2065.86,477496.0
1742869320,2065.73,2068.07,2065.22,2067.29,3901104.0
1742869380,2067.3,2068.0,2067.01,2067.15,1192658.0
1742869440,2067.15,2067.31,2065.36,2065.76,2251144.0
1742869500,2065.7,2068.28,2065.5,2067.49,1613222.0
1742869560,2067.49,2068.64,2066.56,2068.57,420592.0
1742869620,2068.57,2068.9,2068.02,2068.25,594052.0
1742869680,2068.14,2069.29,2067.75,2069.27,497284.0
1742869740,2069.29,2069.29,2068.02,2068.72,390166.0
1742869800,2068.72,2068.72,2065.0,2065.44,2772832.0
1742869860,2065.44,2065.81,2064.07,2064.24,488874.0
1742869920,2064.24,2064.7,2063.62,2063.84,484050.0
1742869980,2063.84,2065.53,2063.84,2065.52,144506.0
1742870040,2065.53,2067.64,2065.52,2067.36,314218.0
1742870100,2067.32,2067.32,2065.01,2066.41,737096.0
1742870160,2066.41,2066.86,2065.42,2066.46,420268.0
1742870220,2066.42,2066.42,2064.57,2065.3,276776.0
1742870280,2065.3,2065.31,2063.87,2064.39,374528.0
1742870340,2064.34,2064.96,2063.93,2064.83,646042.0
1742870400,2064.83,2064.85,2063.69,2064.25,541356.0
1742870460,2064.23,2064.61,2063.23,2063.99,523356.0
1742870520,2063.96,2064.65,2063.96,2064.63,390270.0
1742870580,2064.64,2066.22,2064.64,2065.39,298816.0
1742870640,2065.37,2065.43,2063.18,2063.18,553086.0
1742870700,2063.07,2064.61,2063.0,2064.61,1288442.0
1742870760,2064.61,2065.68,2063.68,2065.31,937184.0
1742870820,2065.31,2066.18,2064.23,2064.38,751376.0
1742870880,2064.44,2065.15,2064.38,2065.15,132734.0
1742870940,2065.15,2066.15,2064.72,2066.05,266926.0
1742871000,2066.05,2066.05,2063.8,2064.79,551038.0
1742871060,2064.93,2064.99,2064.11,2064.32,300434.0
1742871120,2064.32,2064.49,2063.26,2063.31,371078.0
1742871180,2063.07,2063.07,2061.43,2061.6,1058346.0
1742871240,2061.6,2062.23,2061.51,2062.02,527116.0
1742871300,2062.02,2062.65,2061.25,2061.49,623020.0
1742871360,2061.48,2063.07,2061.28,2062.84,451900.0
1742871420,2062.84,2062.85,2061.79,2061.83,280044.0
1742871480,2061.87,2062.28,2061.52,2061.66,269908.0
1742871540,2061.65,2062.2,2061.51,2062.07,392806.0
1742871600,2062.13,2062.65,2060.57,2062.64,1632918.0
1742871660,2062.61,2063.36,2062.22,2062.22,616466.0
1742871720,2062.17,2062.17,2060.51,2060.8,719822.0
1742871780,2060.8,2061.0,2058.33,2058.35,3660426.0
1742871840,2058.33,2059.34,2057.13,2059.3,3364056.0
1742871900,2059.3,2059.38,2058.12,2059.18,751664.0
1742871960,2059.19,2060.6,2058.11,2060.6,1163982.0
1742872020,2060.59,2061.49,2060.59,2061.39,479732.0
1742872080,2061.34,2062.5,2061.34,2062.45,1052898.0
1742872140,2062.45,2063.16,2062.4,2063.11,639128.0
1742872200,2063.07,2063.9,2062.0,2063.61,1037494.0
1742872260,2063.66,2064.49,2063.42,2064.02,653156.0
1742872320,2064.04,2064.43,2061.68,2061.68,818990.0
1742872380,2061.74,2061.97,2060.64,2060.79,553276.0
1742872440,2060.57,2060.57,2059.6,2059.6,308876.0
1742872500,2059.6,2059.6,2057.68,2058.78,1311838.0
1742872560,2058.78,2058.78,2055.89,2056.3,2119256.0
1742872620,2056.36,2056.61,2052.64,2053.11,7511786.0
1742872680,2053.18,2053.57,2051.39,2052.97,4192716.0
1742872740,2052.97,2053.23,2051.05,2052.88,1524494.0
1742872800,2052.82,2053.97,2052.0,2052.71,1463080.0
1742872860,2052.73,2052.77,2046.98,2049.24,9504662.0
1742872920,2049.25,2051.22,2048.69,2049.56,3598700.0
1742872980,2049.5,2050.71,2048.76,2050.71,1118808.0
1742873040,2050.72,2052.33,2050.72,2052.33,1228154.0
1742873100,2052.31,2054.34,2051.51,2054.3,1175188.0
1742873160,2054.26,2054.26,2053.12,2053.61,2076312.0
1742873220,2053.57,2053.57,2052.26,2052.27,507936.0
1742873280,2052.28,2054.77,2051.69,2053.31,1541220.0
1742873340,2053.34,2053.4,2052.06,2052.24,271134.0
1742873400,2052.21,2053.73,2051.47,2053.33,1047288.0
1742873460,2053.46,2054.1,2053.46,2054.09,496614.0
1742873520,2054.08,2054.11,2053.19,2054.1,433092.0
1742873580,2054.1,2054.17,2052.67,2053.88,599466.0
1742873640,2053.78,2053.78,2048.42,2048.42,2420506.0
1742873700,2048.15,2048.74,2045.39,2048.2,10820720.0
1742873760,2048.2,2049.28,2047.24,2049.12,1533852.0
1742873820,2049.04,2049.39,2047.22,2047.38,697340.0
1742873880,2047.38,2047.59,2045.11,2045.75,2254370.0
1742873940,2045.89,2047.3,2043.91,2044.93,6076140.0
1742874000,2044.93,2045.09,2042.57,2042.57,3335284.0
1742874060,2042.57,2044.77,2042.43,2044.51,1307250.0
1742874120,2044.6,2045.45,2043.84,2044.24,2133396.0
1742874180,2044.25,2045.61,2044.2,2045.34,1153666.0
1742874240,2045.4,2045.4,2043.77,2044.81,1084500.0
1742874300,2044.72,2047.78,2044.31,2047.28,1258164.0
1742874360,2047.23,2047.23,2044.96,2045.02,790810.0
1742874420,2044.97,2045.93,2043.31,2044.7,1880234.0
1742874480,2044.71,2046.36,2044.71,2045.0,953300.0
1742874540,2044.84,2044.84,2042.58,2043.27,2516414.0
1742874600,2043.29,2044.64,2041.76,2044.57,3419914.0
1742874660,2044.62,2046.07,2044.26,2046.05,1425670.0
1742874720,2046.05,2047.21,2044.61,2047.2,2557680.0
1742874780,2047.15,2047.15,2044.81,2045.0,1150074.0
1742874840,2045.2,2045.42,2044.12,2044.12,1013574.0
1742874900,2044.12,2044.2,2041.2,2041.57,2581140.0
1742874960,2041.56,2041.57,2040.61,2040.61,2492206.0
1742875020,2040.66,2042.8,2040.56,2042.58,1654530.0
1742875080,2042.58,2043.45,2042.26,2043.39,1108754.0
1742875140,2043.44,2043.7,2042.19,2042.25,1037658.0
1742875200,2042.26,2042.26,2040.45,2041.18,1262092.0
1742875260,2041.14,2042.49,2040.0,2040.01,2588608.0
1742875320,2040.0,2040.16,2036.65,2037.6,5330542.0
1742875380,2037.6,2039.09,2036.16,2039.09,2852276.0
1742875440,2039.14,2042.37,2038.93,2041.72,1796546.0
1742875500,2041.58,2042.41,2040.0,2040.11,1332944.0
1742875560,2040.11,2043.47,2039.74,2043.12,1320890.0
1742875620,2043.17,2044.51,2043.12,2043.95,4661800.0
1742875680,2044.01,2046.2,2043.95,2045.76,4037578.0
1742875740,2045.64,2046.28,2045.39,2045.99,751054.0
1742875800,2045.99,2046.0,2044.19,2044.21,905308.0
1742875860,2044.2,2046.31,2044.07,2046.3,1084518.0
1742875920,2046.3,2046.71,2045.77,2046.01,1023908.0
1742875980,2046.04,2047.28,2046.04,2046.72,2063364.0
1742876040,2046.72,2046.72,2045.33,2045.8,847004.0
1742876100,2045.8,2045.8,2041.85,2041.85,1035590.0
1742876160,2041.86,2041.86,2040.08,2041.09,1479924.0
1742876220,2041.48,2042.84,2041.19,2042.35,829982.0
1742876280,2042.36,2043.66,2042.32,2043.53,719686.0
1742876340,2043.63,2043.87,2042.18,2043.39,416348.0
1742876400,2043.42,2043.47,2041.93,2042.02,460996.0
1742876460,2042.02,2043.67,2041.51,2043.66,598938.0
1742876520,2043.65,2049.56,2043.57,2046.11,5589206.0
1742876580,2046.11,2046.72,2045.82,2046.16,649586.0
1742876640,2046.56,2047.39,2046.16,2047.1,710638.0
1742876700,2047.07,2047.07,2045.64,2045.64,442708.0
1742876760,2045.68,2045.7,2044.24,2044.26,575628.0
1742876820,2044.3,2045.4,2044.3,2045.39,246832.0
1742876880,2045.39,2045.49,2044.69,2044.69,163548.0
1742876940,2044.69,2044.73,2042.5,2042.51,583326.0
1742877000,2042.51,2042.69,2041.84,2041.84,641522.0
1742877060,2041.84,2041.84,2040.84,2041.04,643038.0
1742877120,2041.02,2042.66,2040.76,2042.56,555666.0
1742877180,2042.31,2044.59,2042.01,2044.41,332264.0
1742877240,2044.46,2045.05,2044.31,2044.89,413920.0
1742877300,2044.89,2045.23,2043.45,2045.01,336642.0
1742877360,2045.01,2045.71,2044.0,2044.45,634174.0
1742877420,2043.92,2045.98,2043.65,2045.7,334864.0
1742877480,2045.7,2045.99,2044.01,2044.03,627728.0
1742877540,2044.03,2044.48,2043.67,2044.26,367202.0
1742877600,2044.25,2044.28,2042.66,2043.1,830054.0
1742877660,2043.09,2044.01,2042.92,2043.69,283900.0
1742877720,2043.7,2045.7,2043.62,2045.66,320866.0
1742877780,2045.66,2045.87,2045.0,2045.04,296606.0
1742877840,2045.06,2045.6,2044.76,2045.6,342988.0
1742877900,2045.6,2045.89,2044.5,2045.89,579410.0
1742877960,2045.88,2045.99,2044.6,2045.09,324678.0
1742878020,2044.77,2044.77,2043.56,2043.57,196656.0
1742878080,2043.57,2044.33,2043.57,2044.11,238272.0
1742878140,2044.12,2044.74,2042.95,2044.51,142176.0
1742878200,2044.5,2044.52,2042.52,2042.72,1001630.0
1742878260,2042.68,2043.86,2042.6,2043.76,326888.0
1742878320,2043.76,2045.59,2043.12,2045.41,401940.0
1742878380,2045.42,2046.01,2044.08,2044.08,1569098.0
1742878440,2044.08,2044.09,2042.61,2042.86,853518.0
1742878500,2042.85,2042.86,2041.66,2042.34,1330990.0
1742878560,2042.34,2042.39,2041.42,2042.2,658608.0
1742878620,2042.23,2043.99,2042.23,2043.95,777712.0
1742878680,2043.97,2045.41,2043.97,2045.12,816882.0
1742878740,2045.12,2045.7,2045.0,2045.01,433018.0
1742878800,2045.01,2045.12,2043.86,2044.86,425902.0
1742878860,2044.86,2045.09,2044.06,2044.43,303096.0
1742878920,2044.42,2045.08,2042.87,2042.88,398296.0
1742878980,2042.87,2043.28,2042.6,2043.13,238904.0
1742879040,2043.14,2044.56,2042.66,2044.48,604444.0
1742879100,2044.48,2045.22,2042.86,2042.97,465096.0
1742879160,2042.91,2044.01,2042.54,2043.99,363244.0
1742879220,2043.99,2045.64,2043.88,2045.33,339246.0
1742879280,2045.14,2045.48,2044.24,2044.51,398786.0
1742879340,2044.56,2045.31,2042.51,2042.76,542350.0
1742879400,2043.01,2043.7,2041.96,2042.3,374934.0
1742879460,2042.31,2042.68,2041.79,2041.81,494966.0
1742879520,2041.8,2042.93,2041.56,2041.65,566786.0
1742879580,2041.6,2041.77,2041.56,2041.58,369428.0
1742879640,2041.57,2041.57,2040.65,2040.67,589846.0
1742879700,2040.66,2041.0,2039.88,2039.88,690610.0
1742879760,2039.95,2042.09,2039.94,2041.95,795886.0
1742879820,2041.95,2042.88,2041.2,2042.41,332978.0
1742879880,2042.45,2044.0,2042.45,2044.0,294278.0
1742879940,2044.05,2044.81,2042.67,2042.67,627558.0
1742880000,2042.67,2043.49,2041.91,2043.26,929412.0
1742880060,2043.26,2044.22,2043.26,2044.1,888346.0
1742880120,2044.1,2044.75,2043.78,2044.01,533588.0
1742880180,2044.0,2044.89,2043.43,2044.54,440658.0
1742880240,2044.57,2045.36,2044.4,2044.41,493096.0
1742880300,2044.41,2045.55,2044.41,2045.55,465784.0
1742880360,2045.55,2045.89,2044.61,2045.3,828702.0
1742880420,2045.3,2045.78,2044.63,2044.86,503358.0
1742880480,2044.87,2045.58,2044.19,2045.58,369964.0
1742880540,2045.57,2046.57,2045.56,2046.18,778042.0
1742880600,2046.25,2046.39,2045.44,2046.34,1240876.0
1742880660,2046.34,2048.26,2046.34,2047.59,2218790.0
1742880720,2047.48,2048.74,2047.47,2048.71,1145110.0
1742880780,2048.6,2048.86,2047.72,2048.15,1179786.0
1742880840,2048.15,2050.12,2047.82,2049.27,3037618.0
1742880900,2049.12,2049.51,2047.0,2047.01,1247422.0
1742880960,2047.01,2047.94,2047.0,2047.69,1322652.0
1742881020,2047.69,2048.62,2047.08,2047.26,1304008.0
1742881080,2047.32,2047.42,2046.08,2046.11,1127416.0
1742881140,2046.1,2046.12,2045.0,2045.01,1057220.0
1742881200,2045.0,2045.02,2042.14,2042.77,2214742.0
1742881260,2042.77,2042.78,2042.01,2042.61,1180756.0
1742881320,2042.62,2044.95,2042.6,2044.95,722174.0
1742881380,2044.94,2046.93,2044.94,2046.2,891142.0
1742881440,2046.2,2047.07,2046.15,2046.55,871928.0
1742881500,2046.55,2047.0,2046.4,2047.0,404798.0
1742881560,2046.98,2047.99,2046.53,2047.47,572974.0
1742881620,2047.47,2047.47,2046.42,2046.8,346664.0
1742881680,2046.8,2047.89,2046.79,2047.84,453466.0
1742881740,2047.89,2048.92,2047.84,2048.92,769846.0
1742881800,2048.98,2049.35,2048.0,2049.33,950380.0
1742881860,2049.06,2049.12,2048.46,2048.85,545294.0
1742881920,2048.86,2049.9,2048.48,2049.86,644950.0
1742881980,2049.87,2049.92,2049.1,2049.51,520088.0
1742882040,2049.5,2049.51,2048.36,2048.67,440982.0
1742882100,2048.47,2048.62,2046.45,2046.68,639824.0
1742882160,2046.69,2048.36,2046.67,2048.22,302814.0
1742882220,2048.49,2048.55,2048.0,2048.01,336780.0
1742882280,2048.06,2048.06,2046.91,2047.46,300974.0
1742882340,2047.48,2047.55,2046.94,2047.4,206414.0
1742882400,2047.4,2047.75,2045.99,2046.22,863806.0
1742882460,2046.22,2048.31,2046.01,2048.29,592874.0
1742882520,2048.31,2048.99,2048.1,2048.71,282116.0
1742882580,2048.71,2048.73,2047.5,2047.51,837812.0
1742882640,2047.51,2049.0,2047.25,2048.88,306312.0
1742882700,2048.88,2050.16,2048.67,2050.13,1667698.0
1742882760,2050.15,2051.68,2049.81,2051.4,1298634.0
1742882820,2051.4,2051.81,2049.82,2050.02,988664.0
1742882880,2050.02,2051.48,2050.01,2051.12,811730.0
1742882940,2051.08,2051.99,2050.59,2051.45,1059868.0
1742883000,2051.44,2051.9,2051.11,2051.22,794868.0
1742883060,2051.06,2051.28,2050.19,2050.2,505116.0
1742883120,2050.2,2051.94,2050.19,2051.94,520394.0
1742883180,2052.06,2053.04,2052.06,2052.19,1631416.0
1742883240,2052.13,2052.77,2051.5,2051.57,752688.0
1742883300,2051.57,2051.62,2050.55,2050.55,792196.0
1742883360,2050.55,2052.0,2050.23,2052.0,469824.0
1742883420,2051.98,2053.78,2051.72,2053.6,1496406.0
1742883480,2053.6,2053.7,2052.89,2053.69,854170.0
1742883540,2053.69,2054.04,2053.39,2053.98,578198.0
1742883600,2053.98,2054.13,2053.34,2053.81,1096868.0
1742883660,2053.86,2053.89,2053.28,2053.88,488770.0
1742883720,2053.88,2053.95,2051.96,2051.97,621760.0
1742883780,2051.97,2053.47,2051.96,2053.37,266136.0
1742883840,2053.39,2053.39,2052.31,2052.32,188056.0
1742883900,2052.33,2053.13,2052.2,2052.71,626048.0
1742883960,2052.71,2052.71,2051.8,2052.6,451518.0
1742884020,2052.6,2053.53,2052.5,2053.52,375268.0
1742884080,2053.51,2055.94,2053.51,2055.92,2708806.0
1742884140,2055.93,2055.93,2055.06,2055.11,1233904.0
1742884200,2055.12,2055.13,2054.23,2054.61,462810.0
1742884260,2054.61,2055.99,2054.43,2055.78,431008.0
1742884320,2055.74,2057.9,2055.68,2057.82,2293910.0
1742884380,2058.54,2058.54,2057.02,2057.03,3041348.0
1742884440,2057.03,2058.2,2056.63,2058.12,650310.0
1742884500,2058.22,2059.03,2057.31,2057.32,1871568.0
1742884560,2057.33,2057.33,2056.36,2056.43,606690.0
1742884620,2056.51,2057.71,2056.35,2057.6,450244.0
1742884680,2057.6,2057.8,2056.57,2057.53,1846570.0
1742884740,2057.52,2057.99,2056.51,2056.6,1091912.0
1742884800,2056.66,2057.53,2056.21,2057.53,707606.0
1742884860,2057.53,2057.53,2055.62,2055.62,708914.0
1742884920,2055.62,2056.46,2055.62,2055.81,342770.0
1742884980,2055.76,2055.77,2053.95,2054.14,3051690.0
1742885040,2054.36,2054.45,2052.68,2052.68,840364.0
1742885100,2052.68,2052.7,2050.68,2051.03,2212302.0
1742885160,2051.09,2052.45,2050.68,2052.44,1321146.0
1742885220,2052.44,2053.85,2052.34,2053.8,393936.0
1742885280,2053.8,2053.84,2052.26,2052.27,591860.0
1742885340,2052.27,2052.27,2051.26,2051.26,538988.0
1742885400,2051.26,2051.99,2051.02,2051.44,1857992.0
1742885460,2051.45,2052.36,2051.44,2052.36,379924.0
1742885520,2052.43,2052.9,2051.76,2052.23,310034.0
1742885580,2052.41,2053.88,2051.88,2053.87,1657232.0
1742885640,2053.87,2054.76,2053.51,2054.08,1160028.0
1742885700,2054.48,2054.82,2054.2,2054.7,336816.0
1742885760,2054.77,2055.3,2054.5,2054.51,232936.0
1742885820,2054.16,2054.62,2053.96,2054.6,140944.0
1742885880,2054.6,2055.25,2054.6,2055.15,197084.0
1742885940,2055.15,2055.16,2054.06,2054.07,259732.0
1742886000,2054.92,2055.7,2054.54,2055.69,487332.0
1742886060,2055.69,2057.43,2055.55,2057.4,599446.0
1742886120,2057.4,2059.16,2057.39,2059.15,1438042.0
1742886180,2059.21,2063.1,2058.44,2063.01,4729558.0
1742886240,2063.0,2066.93,2062.13,2065.01,7437788.0
1742886300,2065.01,2065.02,2061.07,2061.19,3595002.0
1742886360,2061.19,2061.64,2060.58,2061.51,588994.0
1742886420,2061.31,2062.09,2061.15,2061.57,703942.0
1742886480,2061.56,2061.63,2060.07,2060.12,554914.0
1742886540,2060.08,2060.43,2059.96,2060.27,415342.0
1742886600,2060.25,2060.99,2059.34,2059.34,449724.0
1742886660,2059.34,2059.34,2058.07,2058.72,1666148.0
1742886720,2058.72,2059.15,2058.05,2058.2,318510.0
1742886780,2058.2,2059.99,2057.77,2059.77,1606772.0
1742886840,2059.77,2061.64,2059.7,2061.44,520000.0
1742886900,2061.44,2061.44,2060.4,2060.4,770342.0
1742886960,2060.4,2060.84,2059.9,2060.83,718070.0
1742887020,2060.83,2062.04,2060.83,2062.04,563136.0
1742887080,2062.04,2062.99,2062.04,2062.77,563874.0
1742887140,2062.76,2062.96,2061.42,2061.95,481876.0
1742887200,2061.94,2062.05,2061.01,2061.01,310130.0
1742887260,2061.07,2061.16,2059.88,2060.32,370360.0
1742887320,2060.49,2060.81,2057.95,2057.99,1037900.0
1742887380,2057.99,2058.58,2057.9,2058.52,335112.0
1742887440,2058.33,2058.53,2057.29,2057.39,513096.0
1742887500,2057.38,2057.78,2054.47,2056.23,7163770.0
1742887560,2056.27,2058.19,2056.17,2058.14,1203004.0
1742887620,2058.14,2058.36,2057.8,2058.09,200708.0
1742887680,2058.1,2058.33,2056.92,2056.93,146598.0
1742887740,2056.93,2058.6,2056.93,2058.6,678826.0
1742887800,2058.89,2058.95,2058.0,2058.01,180726.0
1742887860,2058.01,2058.02,2055.51,2055.57,810760.0
1742887920,2055.57,2055.89,2055.01,2055.88,603186.0
1742887980,2055.88,2055.89,2054.14,2054.22,708394.0
1742888040,2054.24,2054.24,2052.99,2053.15,3630302.0
1742888100,2053.13,2053.49,2052.15,2052.16,1036456.0
1742888160,2052.15,2053.48,2052.15,2053.48,674556.0
1742888220,2053.48,2053.6,2051.85,2051.87,879256.0
1742888280,2051.91,2051.91,2051.26,2051.27,1174478.0
1742888340,2051.26,2051.27,2050.05,2050.51,1367830.0
1742888400,2050.45,2052.14,2050.45,2051.03,786550.0
1742888460,2051.02,2052.84,2051.02,2052.84,393908.0
1742888520,2052.84,2052.84,2050.03,2050.03,505764.0
1742888580,2050.03,2050.19,2049.64,2049.99,1461700.0
1742888640,2049.99,2050.41,2049.93,2050.32,575622.0
1742888700,2050.33,2050.33,2049.97,2050.18,621668.0
1742888760,2050.18,2051.0,2050.1,2050.99,1658724.0
1742888820,2050.99,2051.64,2050.28,2051.47,1156336.0
1742888880,2051.47,2052.93,2051.03,2052.86,680386.0
1742888940,2052.9,2053.61,2052.45,2052.56,682906.0
1742889000,2052.56,2053.98,2052.56,2053.8,430582.0
1742889060,2053.81,2053.81,2052.34,2053.4,497448.0
1742889120,2053.0,2053.49,2051.41,2052.79,897958.0
1742889180,2052.95,2053.6,2052.93,2053.22,322854.0
1742889240,2053.22,2054.66,2053.22,2054.43,765062.0
1742889300,2054.34,2054.46,2054.0,2054.18,297990.0
1742889360,2054.18,2055.18,2054.14,2054.82,485284.0
1742889420,2054.82,2055.27,2054.01,2054.01,858132.0
1742889480,2054.01,2054.02,2053.57,2053.57,118098.0
1742889540,2053.57,2054.86,2053.56,2054.81,352472.0
1742889600,2054.8,2055.7,2054.49,2055.26,510702.0
1742889660,2055.3,2056.61,2055.3,2055.81,636010.0
1742889720,2055.81,2058.11,2055.81,2057.19,665700.0
1742889780,2057.19,2059.0,2057.19,2058.7,665828.0
1742889840,2058.7,2058.71,2057.8,2058.18,479066.0
1742889900,2058.18,2058.18,2056.63,2056.86,605506.0
1742889960,2056.85,2059.3,2056.85,2058.15,1057772.0
1742890020,2058.15,2058.65,2056.78,2058.22,887146.0
1742890080,2058.33,2058.66,2057.65,2057.76,1120406.0
1742890140,2057.77,2059.0,2057.76,2058.99,823586.0
1742890200,2058.98,2058.99,2058.51,2058.51,293226.0
1742890260,2058.51,2058.51,2056.47,2056.48,566748.0
1742890320,2056.48,2057.0,2056.33,2056.99,265344.0
1742890380,2056.99,2058.39,2056.98,2058.15,872722.0
1742890440,2058.15,2058.4,2057.18,2058.35,351818.0
1742890500,2058.35,2059.05,2055.86,2057.66,682244.0
1742890560,2057.84,2058.04,2056.53,2056.53,267754.0
1742890620,2056.53,2056.53,2054.85,2054.85,594320.0
1742890680,2054.86,2054.95,2053.34,2053.39,401388.0
1742890740,2053.33,2053.39,2052.6,2052.98,975090.0
1742890800,2052.99,2054.5,2052.99,2053.94,815962.0
1742890860,2053.94,2056.18,2053.94,2055.53,417122.0
1742890920,2055.53,2056.71,2055.18,2055.87,328938.0
1742890980,2055.86,2058.4,2055.86,2058.27,668892.0
1742891040,2058.15,2058.55,2057.91,2058.3,486482.0
1742891100,2058.3,2058.6,2057.55,2057.56,455090.0
1742891160,2057.3,2059.11,2056.89,2059.04,556952.0
1742891220,2059.04,2060.79,2058.98,2060.56,1116812.0
1742891280,2060.48,2060.49,2057.69,2057.7,916894.0
1742891340,2057.7,2058.01,2056.75,2056.75,228066.0
1742891400,2056.74,2057.81,2056.19,2057.8,475590.0
1742891460,2057.81,2060.4,2057.31,2060.4,569742.0
1742891520,2060.15,2060.69,2059.7,2060.22,917330.0
1742891580,2060.29,2061.49,2059.95,2061.49,618076.0
1742891640,2061.49,2061.65,2060.36,2060.63,440002.0
1742891700,2060.63,2061.98,2060.63,2061.98,490122.0
1742891760,2062.04,2062.44,2061.27,2061.47,1081732.0
1742891820,2061.43,2061.61,2060.12,2061.6,779108.0
1742891880,2061.56,2061.74,2060.85,2061.57,304972.0
1742891940,2061.82,2062.62,2061.44,2061.98,674592.0
1742892000,2061.97,2062.07,2060.38,2060.74,418338.0
1742892060,2060.66,2061.38,2060.49,2061.38,436094.0
1742892120,2061.39,2062.59,2061.39,2062.48,344592.0
1742892180,2062.5,2062.55,2061.03,2061.03,298534.0
1742892240,2061.03,2061.03,2060.53,2060.89,247482.0
1742892300,2060.93,2061.39,2060.12,2060.88,550860.0
1742892360,2060.89,2060.89,2058.82,2059.06,447928.0
1742892420,2059.07,2060.78,2059.06,2060.78,356908.0
1742892480,2060.78,2061.74,2060.42,2061.29,242036.0
1742892540,2061.17,2061.53,2060.0,2060.02,778572.0
1742892600,2060.01,2060.37,2059.85,2060.24,264600.0
1742892660,2060.23,2061.09,2060.23,2061.03,188272.0
1742892720,2061.03,2061.06,2059.69,2059.7,271690.0
1742892780,2059.7,2060.72,2059.38,2059.4,360360.0
1742892840,2059.4,2059.85,2059.38,2059.72,276666.0
1742892900,2059.72,2060.0,2059.66,2059.97,206036.0
1742892960,2059.95,2061.51,2059.59,2061.51,574452.0
1742893020,2061.5,2061.51,2060.92,2060.98,210534.0
1742893080,2060.98,2060.98,2059.66,2059.66,455946.0
1742893140,2059.67,2060.99,2059.47,2060.06,252374.0
1742893200,2060.08,2060.32,2058.47,2058.47,618084.0
1742893260,2058.47,2058.81,2058.07,2058.5,556428.0
1742893320,2058.49,2059.8,2058.01,2059.8,473740.0
1742893380,2059.8,2060.64,2058.69,2058.69,381130.0
1742893440,2058.54,2059.99,2058.46,2059.99,495540.0
1742893500,2059.99,2060.25,2058.43,2058.92,375374.0
1742893560,2058.92,2060.3,2058.92,2059.84,158964.0
1742893620,2059.84,2059.84,2058.16,2058.36,185478.0
1742893680,2058.36,2058.36,2056.72,2056.74,731286.0
1742893740,2056.74,2056.81,2056.09,2056.79,455172.0
1742893800,2056.8,2058.42,2056.79,2057.9,231678.0
1742893860,2057.89,2058.32,2057.07,2058.31,137522.0
1742893920,2058.32,2058.64,2058.0,2058.53,108280.0
1742893980,2058.53,2058.63,2058.07,2058.22,53106.0
1742894040,2058.16,2058.56,2057.06,2057.11,286796.0
1742894100,2057.1,2058.64,2057.1,2058.63,936532.0
1742894160,2058.63,2060.19,2058.63,2059.14,774792.0
1742894220,2059.33,2060.3,2059.32,2060.3,191052.0
1742894280,2060.27,2061.77,2060.27,2061.56,354946.0
1742894340,2061.6,2061.65,2061.09,2061.43,420906.0
1742894400,2061.43,2062.89,2061.42,2062.46,549250.0
1742894460,2062.29,2063.69,2061.99,2063.52,1083300.0
1742894520,2063.51,2063.64,2061.71,2061.74,568576.0
1742894580,2061.7,2062.04,2061.42,2061.64,265152.0
1742894640,2061.65,2063.4,2061.64,2062.51,1387754.0
1742894700,2062.5,2062.5,2061.18,2062.02,292086.0
1742894760,2061.91,2062.7,2061.29,2062.69,221372.0
1742894820,2062.7,2063.99,2062.58,2063.99,489950.0
1742894880,2063.99,2064.31,2063.01,2063.02,541960.0
1742894940,2063.02,2063.98,2063.0,2063.97,413468.0
1742895000,2063.98,2064.11,2063.11,2064.1,616210.0
1742895060,2064.09,2065.3,2063.12,2064.07,1344394.0
1742895120,2064.07,2064.6,2063.0,2064.0,1081938.0
1742895180,2064.01,2064.4,2062.76,2062.76,625498.0
1742895240,2062.93,2063.76,2062.76,2062.81,172890.0
1742895300,2062.81,2066.88,2062.8,2066.88,2054532.0
1742895360,2066.57,2072.96,2066.55,2068.01,7124082.0
1742895420,2068.15,2069.61,2066.24,2066.24,2688442.0
1742895480,2066.2,2067.26,2065.73,2065.98,1332246.0
1742895540,2065.97,2067.12,2065.97,2066.41,899392.0
1742895600,2066.41,2066.41,2063.99,2064.0,1691124.0
1742895660,2064.04,2064.95,2063.38,2064.55,762706.0
1742895720,2064.66,2065.5,2064.14,2065.5,652708.0
1742895780,2065.56,2066.77,2065.41,2066.76,551814.0
1742895840,2066.76,2066.97,2065.88,2065.88,718890.0
1742895900,2065.88,2067.82,2065.88,2067.07,4003452.0
1742895960,2066.73,2069.45,2066.57,2068.57,969952.0
1742896020,2068.55,2069.39,2068.51,2069.09,1517876.0
1742896080,2069.1,2071.22,2066.77,2071.21,2786516.0
1742896140,2071.21,2073.31,2071.01,2071.01,4101456.0
1742896200,2070.98,2071.03,2069.81,2069.99,1452992.0
1742896260,2069.99,2071.8,2069.84,2071.63,1330804.0
1742896320,2071.63,2072.19,2071.18,2071.9,409934.0
1742896380,2071.9,2071.9,2070.34,2070.65,1066104.0
1742896440,2070.61,2073.0,2070.61,2071.51,964404.0
1742896500,2071.56,2072.05,2070.84,2070.85,560924.0
1742896560,2070.83,2071.74,2070.15,2070.4,910742.0
1742896620,2070.26,2070.98,2070.15,2070.18,628844.0
1742896680,2070.21,2071.3,2070.21,2070.98,636094.0
1742896740,2070.98,2071.46,2069.11,2069.11,1072930.0
1742896800,2069.11,2070.0,2069.0,2069.22,964164.0
1742896860,2069.22,2069.23,2067.61,2067.71,998404.0
1742896920,2067.73,2068.3,2067.41,2067.57,619730.0
1742896980,2067.62,2069.44,2067.45,2068.69,738872.0
1742897040,2068.63,2069.0,2068.26,2068.26,368432.0
1742897100,2068.17,2068.75,2067.85,2068.48,567702.0
1742897160,2068.48,2068.66,2066.63,2066.72,1025240.0
1742897220,2066.71,2066.73,2065.52,2065.64,1346628.0
1742897280,2065.64,2065.86,2065.53,2065.85,996608.0
1742897340,2065.84,2066.5,2065.59,2066.49,812354.0
1742897400,2066.49,2066.5,2065.01,2065.01,939572.0
1742897460,2065.01,2065.45,2064.09,2064.39,970512.0
1742897520,2064.33,2064.33,2063.04,2063.09,602250.0
1742897580,2063.09,2064.85,2063.09,2064.85,341568.0
1742897640,2064.85,2065.29,2064.71,2065.28,358826.0
1742897700,2065.28,2067.17,2065.27,2065.77,686472.0
1742897760,2065.78,2066.09,2065.55,2065.6,319592.0
1742897820,2065.6,2065.65,2063.32,2063.45,505606.0
1742897880,2063.5,2063.99,2061.93,2061.93,3723318.0
1742897940,2061.93,2062.73,2061.57,2062.72,699518.0
1742898000,2062.72,2063.98,2062.72,2063.97,861450.0
1742898060,2063.98,2063.99,2063.05,2063.49,526442.0
1742898120,2063.49,2063.99,2063.09,2063.19,218924.0
1742898180,2063.19,2063.24,2062.3,2062.36,323272.0
1742898240,2062.38,2064.81,2062.38,2064.8,866202.0
1742898300,2064.81,2064.81,2063.41,2063.73,214184.0
1742898360,2063.73,2066.03,2063.68,2065.86,418828.0
1742898420,2065.87,2067.53,2065.74,2067.53,977166.0
1742898480,2067.53,2069.15,2067.53,2069.07,946076.0
1742898540,2069.07,2069.07,2067.92,2067.94,559368.0
1742898600,2067.93,2068.24,2067.7,2068.05,595726.0
1742898660,2068.05,2069.97,2068.05,2068.95,800064.0
1742898720,2068.82,2069.14,2068.01,2068.03,667970.0
1742898780,2068.03,2068.04,2067.69,2067.71,294554.0
1742898840,2067.7,2069.5,2067.7,2068.36,415324.0
1742898900,2068.36,2069.43,2068.19,2068.34,584046.0
1742898960,2068.34,2068.89,2067.77,2068.49,647856.0
1742899020,2068.4,2069.48,2067.89,2069.14,360786.0
1742899080,2069.13,2069.66,2068.82,2068.82,254168.0
1742899140,2068.87,2069.66,2068.87,2069.27,190032.0
1742899200,2069.26,2070.84,2069.22,2070.83,1343024.0
1742899260,2070.84,2072.07,2070.53,2072.05,2087878.0
1742899320,2071.99,2074.81,2071.99,2073.14,2156584.0
1742899380,2073.14,2074.25,2072.82,2073.12,2108292.0
1742899440,2073.36,2074.11,2073.36,2074.01,1234876.0
1742899500,2074.0,2074.02,2072.52,2072.7,1249202.0
1742899560,2072.69,2073.11,2071.76,2071.77,481544.0
1742899620,2071.77,2072.39,2071.3,2072.04,323726.0
1742899680,2071.81,2072.85,2071.42,2071.6,1441488.0
1742899740,2071.57,2071.92,2071.3,2071.32,295880.0
1742899800,2071.3,2071.32,2070.8,2070.8,551484.0
1742899860,2070.8,2071.46,2070.5,2070.76,429920.0
1742899920,2070.81,2072.52,2070.81,2071.12,3750018.0
1742899980,2071.1,2071.13,2070.19,2070.19,343864.0
1742900040,2070.19,2071.11,2070.19,2070.31,290372.0
1742900100,2070.31,2070.32,2070.0,2070.0,494188.0
1742900160,2070.01,2070.21,2069.64,2069.65,431482.0
1742900220,2069.65,2069.65,2068.39,2068.83,507976.0
1742900280,2068.82,2069.49,2068.72,2069.13,309744.0
1742900340,2069.24,2069.86,2069.19,2069.57,228676.0
1742900400,2069.62,2070.92,2069.62,2070.91,409258.0
1742900460,2070.92,2071.75,2070.63,2071.24,402660.0
1742900520,2071.09,2072.64,2070.89,2072.64,487044.0
1742900580,2072.6,2072.64,2069.48,2069.49,1685362.0
1742900640,2069.26,2069.26,2067.33,2067.4,1096670.0
1742900700,2067.46,2067.99,2067.01,2067.98,545782.0
1742900760,2067.98,2068.48,2065.8,2065.99,2084310.0
1742900820,2065.94,2066.31,2065.21,2066.05,2064654.0
1742900880,2066.09,2066.09,2064.64,2065.26,686968.0
1742900940,2065.2,2065.9,2064.84,2064.84,584976.0
1742901000,2064.88,2066.41,2064.88,2066.4,717556.0
1742901060,2066.66,2066.73,2066.1,2066.2,235820.0
1742901120,2066.2,2067.39,2065.65,2067.32,301596.0
1742901180,2067.32,2067.39,2066.81,2067.29,386194.0
1742901240,2067.32,2067.61,2066.5,2066.56,384474.0
1742901300,2066.56,2066.84,2065.5,2066.11,1176594.0
1742901360,2066.05,2067.56,2064.86,2067.56,924718.0
1742901420,2067.69,2068.99,2067.69,2068.78,666294.0
1742901480,2068.85,2069.0,2068.01,2068.99,978922.0
1742901540,2068.99,2070.15,2068.99,2069.42,587260.0
1742901600,2069.44,2069.67,2068.97,2069.09,464128.0
1742901660,2069.09,2069.99,2068.51,2069.97,488648.0
1742901720,2069.97,2070.03,2069.29,2069.94,187794.0
1742901780,2069.95,2070.97,2069.6,2069.88,355744.0
1742901840,2069.89,2070.34,2069.88,2069.93,203796.0
1742901900,2069.94,2070.29,2068.8,2068.81,441668.0
1742901960,2068.81,2070.01,2068.81,2069.94,159880.0
1742902020,2069.94,2070.82,2069.34,2069.35,568054.0
1742902080,2069.35,2069.36,2068.61,2068.63,266326.0
1742902140,2068.62,2069.18,2068.59,2069.17,438504.0
1742902200,2069.18,2070.27,2069.18,2070.27,300150.0
1742902260,2070.27,2071.0,2070.27,2070.33,337544.0
1742902320,2070.32,2070.99,2069.52,2070.21,576968.0
1742902380,2070.2,2071.18,2070.2,2071.17,343762.0
1742902440,2071.17,2072.0,2070.26,2070.26,691206.0
1742902500,2070.26,2070.81,2069.16,2070.5,627138.0
1742902560,2070.49,2072.1,2070.49,2070.66,421428.0
1742902620,2070.76,2070.76,2068.35,2068.8,1034930.0
1742902680,2068.84,2068.96,2066.79,2067.99,1037252.0
1742902740,2067.99,2069.49,2067.98,2069.32,412894.0
1742902800,2069.32,2070.39,2069.24,2069.84,420688.0
1742902860,2069.84,2070.66,2069.35,2070.52,292018.0
1742902920,2070.53,2071.0,2070.11,2070.24,223644.0
1742902980,2070.24,2070.91,2070.01,2070.91,436004.0
1742903040,2070.91,2071.0,2070.39,2070.8,283336.0
1742903100,2070.79,2070.93,2069.81,2070.39,275604.0
1742903160,2070.38,2070.89,2069.31,2069.31,268224.0
1742903220,2069.35,2071.34,2069.35,2070.84,390800.0
1742903280,2070.9,2071.02,2070.16,2070.16,235862.0
1742903340,2070.55,2070.69,2069.27,2069.27,625624.0
1742903400,2069.27,2069.69,2068.46,2069.24,832246.0
1742903460,2069.23,2070.03,2069.11,2069.3,534462.0
1742903520,2069.3,2069.36,2068.1,2068.11,175114.0
1742903580,2068.11,2069.61,2068.11,2069.59,518204.0
1742903640,2069.55,2069.83,2069.42,2069.81,428118.0
1742903700,2069.81,2069.98,2069.23,2069.25,326462.0
1742903760,2069.25,2069.55,2068.6,2068.61,393730.0
1742903820,2068.6,2068.77,2068.02,2068.12,1989632.0
1742903880,2068.12,2068.14,2067.51,2067.7,353354.0
1742903940,2067.7,2067.87,2067.23,2067.36,440264.0
1742904000,2067.36,2068.87,2067.36,2068.66,807482.0
1742904060,2068.65,2069.01,2066.13,2066.34,500634.0
1742904120,2066.3,2066.34,2065.4,2065.5,923030.0
1742904180,2065.5,2066.41,2065.42,2065.96,542764.0
1742904240,2065.87,2066.2,2064.46,2064.61,3562902.0
1742904300,2064.61,2065.49,2063.46,2063.94,1887368.0
1742904360,2063.95,2064.31,2055.66,2059.68,16234110.0
1742904420,2059.85,2062.24,2059.85,2062.07,2551712.0
1742904480,2062.07,2064.24,2062.07,2063.26,1382912.0
1742904540,2063.22,2064.28,2062.76,2063.91,1181526.0
1742904600,2063.8,2063.8,2063.0,2063.0,871872.0
1742904660,2063.0,2064.68,2063.0,2064.32,1188140.0
1742904720,2064.34,2064.66,2064.21,2064.28,444096.0
1742904780,2064.29,2065.8,2064.27,2065.27,986604.0
1742904840,2065.27,2066.7,2065.26,2066.21,1812542.0
1742904900,2066.19,2066.51,2065.72,2065.72,490402.0
1742904960,2065.72,2065.78,2064.53,2064.73,463156.0
1742905020,2064.2,2064.67,2061.65,2062.03,4001824.0
1742905080,2062.03,2062.72,2061.84,2062.69,979910.0
1742905140,2062.67,2063.32,2062.65,2063.32,332130.0
1742905200,2063.32,2063.32,2061.76,2062.49,806602.0
1742905260,2062.49,2063.61,2062.48,2062.99,536778.0
1742905320,2062.99,2063.23,2061.59,2061.76,466168.0
1742905380,2061.76,2062.55,2061.51,2062.14,352022.0
1742905440,2062.15,2062.96,2062.05,2062.9,447506.0
1742905500,2062.89,2063.29,2062.1,2062.56,323806.0
1742905560,2062.75,2063.96,2062.75,2063.74,267848.0
1742905620,2063.74,2064.49,2063.68,2064.4,327390.0
1742905680,2064.41,2064.41,2063.18,2063.19,289842.0
1742905740,2063.19,2063.3,2062.69,2063.28,395994.0
1742905800,2063.29,2065.15,2063.28,2064.19,1376748.0
1742905860,2064.2,2064.39,2062.82,2063.87,859958.0
1742905920,2063.99,2063.99,2062.85,2062.99,645008.0
1742905980,2062.99,2062.99,2061.47,2061.47,152450.0
1742906040,2061.47,2062.36,2060.12,2060.2,1245990.0
1742906100,2060.21,2060.87,2059.23,2060.63,1388390.0
1742906160,2060.63,2061.4,2060.63,2061.36,500012.0
1742906220,2061.36,2061.36,2059.81,2059.96,509198.0
1742906280,2059.88,2059.88,2058.68,2059.39,840288.0
1742906340,2059.39,2060.0,2057.97,2057.97,3977626.0
1742906400,2057.98,2058.14,2055.97,2057.05,5211866.0
1742906460,2057.04,2059.32,2057.04,2059.31,1022278.0
1742906520,2059.32,2059.56,2059.14,2059.51,567944.0
1742906580,2059.51,2059.54,2057.81,2059.54,1188666.0
1742906640,2059.54,2061.42,2059.54,2060.76,849024.0
1742906700,2060.76,2060.79,2059.44,2060.16,571014.0
1742906760,2060.16,2060.73,2060.15,2060.3,413626.0
1742906820,2060.3,2060.49,2059.68,2059.93,559318.0
1742906880,2059.93,2059.93,2058.69,2058.7,428438.0
1742906940,2058.69,2059.44,2058.15,2059.43,392018.0
1742907000,2059.44,2060.46,2059.42,2060.43,467412.0
1742907060,2060.43,2060.49,2059.81,2060.32,389802.0
1742907120,2060.31,2061.12,2059.46,2059.46,333432.0
1742907180,2059.46,2059.46,2057.89,2058.11,507422.0
1742907240,2058.06,2058.61,2057.7,2058.25,548654.0
1742907300,2058.26,2058.26,2057.3,2058.11,327086.0
1742907360,2058.11,2058.11,2056.72,2057.26,624620.0
1742907420,2057.27,2058.11,2057.1,2057.44,356760.0
1742907480,2057.44,2058.31,2057.44,2058.3,366680.0
1742907540,2058.3,2058.67,2057.89,2058.66,325180.0
1742907600,2058.67,2059.31,2057.6,2059.31,1116102.0
1742907660,2059.31,2059.91,2058.35,2059.0,363004.0
1742907720,2059.01,2060.91,2058.36,2060.91,813376.0
1742907780,2060.91,2062.2,2060.9,2061.45,1128986.0
1742907840,2061.51,2062.09,2061.37,2061.8,477840.0
1742907900,2061.83,2062.88,2061.07,2062.68,746284.0
1742907960,2062.62,2062.68,2061.6,2062.41,453738.0
1742908020,2062.27,2063.0,2061.85,2063.0,909856.0
1742908080,2063.0,2063.0,2061.35,2061.35,555924.0
1742908140,2061.36,2062.45,2061.27,2062.25,326112.0
1742908200,2062.25,2063.13,2062.03,2062.71,699516.0
1742908260,2062.72,2063.91,2062.71,2063.91,1200312.0
1742908320,2063.9,2064.99,2063.86,2064.93,1235194.0
1742908380,2064.87,2065.0,2064.46,2064.64,780872.0
1742908440,2064.63,2065.39,2064.57,2064.81,655290.0
1742908500,2064.81,2068.89,2064.81,2068.01,3037710.0
1742908560,2067.97,2068.67,2067.41,2068.11,2603448.0
1742908620,2068.11,2068.68,2067.47,2067.97,1021932.0
1742908680,2067.99,2070.3,2067.98,2069.94,2500572.0
1742908740,2069.83,2070.61,2069.82,2069.92,1247300.0
1742908800,2069.95,2071.19,2068.74,2070.61,1312272.0
1742908860,2070.79,2071.43,2070.18,2070.67,1071624.0
1742908920,2070.87,2071.91,2070.04,2070.06,1269602.0
1742908980,2070.06,2070.06,2068.36,2069.06,1629800.0
1742909040,2069.07,2069.48,2067.68,2067.68,1388826.0
1742909100,2067.67,2069.55,2067.67,2067.84,874542.0
1742909160,2067.84,2068.03,2066.82,2067.11,708184.0
1742909220,2067.12,2069.18,2067.11,2068.89,546478.0
1742909280,2068.56,2069.14,2067.66,2067.66,555426.0
1742909340,2067.65,2071.5,2067.56,2071.27,901090.0
1742909400,2071.04,2075.26,2070.71,2073.99,6259914.0
1742909460,2074.06,2075.31,2072.93,2072.93,3924074.0
1742909520,2073.16,2078.93,2073.13,2076.31,6846868.0
1742909580,2076.26,2077.1,2075.21,2076.56,2421772.0
1742909640,2076.89,2077.64,2073.73,2073.73,2365540.0
1742909700,2073.73,2073.91,2066.16,2066.28,4425468.0
1742909760,2066.62,2067.61,2063.81,2066.13,5666396.0
1742909820,2065.94,2069.22,2064.61,2066.88,2999926.0
1742909880,2066.87,2067.78,2066.01,2066.26,1173970.0
1742909940,2066.45,2067.62,2066.45,2066.88,717210.0
1742910000,2066.83,2068.33,2065.35,2065.41,852802.0
1742910060,2065.46,2065.56,2063.77,2065.4,1744950.0
1742910120,2065.45,2066.32,2063.51,2064.28,1193800.0
1742910180,2064.38,2064.38,2058.53,2059.49,3762080.0
1742910240,2059.15,2061.47,2058.56,2059.48,2345934.0
1742910300,2059.85,2060.01,2057.81,2059.99,2727450.0
1742910360,2059.93,2062.56,2059.66,2062.56,2718612.0
1742910420,2062.59,2064.56,2062.54,2062.54,2371564.0
1742910480,2062.61,2062.82,2058.01,2058.01,1672228.0
1742910540,2058.11,2058.4,2052.64,2054.35,9551718.0
1742910600,2054.36,2054.68,2051.0,2054.47,3479332.0
1742910660,2054.63,2057.38,2054.3,2056.77,2137522.0
1742910720,2057.21,2058.82,2056.45,2058.66,1763300.0
1742910780,2058.65,2060.4,2058.03,2060.33,1015350.0
1742910840,2060.33,2061.94,2060.24,2061.01,1045156.0
1742910900,2061.01,2063.49,2060.93,2063.49,1083236.0
1742910960,2063.48,2063.72,2061.43,2062.19,1204146.0
1742911020,2062.34,2063.27,2061.86,2062.61,753756.0
1742911080,2062.56,2062.56,2060.25,2060.65,984370.0
1742911140,2060.66,2061.99,2059.96,2060.48,948010.0
1742911200,2060.85,2061.33,2057.56,2060.25,1320940.0
1742911260,2059.73,2059.85,2055.55,2055.98,1819474.0
1742911320,2055.84,2057.26,2054.65,2055.29,2230194.0
1742911380,2055.12,2055.8,2053.57,2055.75,1771722.0
1742911440,2055.75,2058.28,2055.32,2057.92,1365144.0
1742911500,2058.63,2059.99,2058.37,2059.75,866790.0
1742911560,2059.81,2061.59,2059.34,2061.27,1138636.0
1742911620,2061.15,2061.71,2059.43,2059.62,665058.0
1742911680,2059.62,2060.94,2055.66,2055.66,681286.0
1742911740,2055.37,2055.59,2053.01,2055.22,1856012.0
1742911800,2055.22,2058.38,2054.78,2057.9,831382.0
1742911860,2057.9,2060.17,2057.89,2058.55,1422512.0
1742911920,2058.41,2059.95,2057.03,2059.89,762362.0
1742911980,2059.82,2060.38,2059.36,2060.27,686082.0
1742912040,2060.0,2063.13,2059.68,2063.04,1095320.0
1742912100,2063.03,2064.99,2063.03,2064.93,2299556.0
1742912160,2064.93,2066.73,2064.31,2064.31,2699380.0
1742912220,2064.3,2064.98,2062.22,2062.22,1359252.0
1742912280,2062.39,2062.39,2060.0,2060.89,1917246.0
1742912340,2060.62,2062.05,2059.93,2059.94,490722.0
1742912400,2060.22,2062.14,2059.64,2060.38,833538.0
1742912460,2060.38,2062.94,2059.3,2062.82,539882.0
1742912520,2062.83,2063.61,2062.22,2063.26,552160.0
1742912580,2063.26,2065.27,2063.0,2064.6,899602.0
1742912640,2064.46,2065.64,2063.93,2064.49,862576.0
1742912700,2064.42,2065.8,2064.08,2065.31,1243108.0
1742912760,2065.3,2065.39,2062.85,2063.77,788402.0
1742912820,2063.57,2064.39,2060.78,2061.36,508222.0
1742912880,2061.36,2064.86,2061.31,2064.38,335756.0
1742912940,2064.07,2067.39,2063.87,2067.07,2261280.0
1742913000,2067.24,2070.92,2066.78,2070.91,5475002.0
1742913060,2071.02,2074.71,2070.74,2070.74,9764826.0
1742913120,2070.75,2073.18,2069.01,2072.63,4133352.0
1742913180,2072.55,2073.56,2071.41,2071.55,1100592.0
1742913240,2071.74,2073.38,2071.74,2072.99,1201138.0
1742913300,2073.0,2075.91,2072.34,2075.85,2606010.0
1742913360,2075.85,2077.33,2074.72,2075.05,3475626.0
1742913420,2075.06,2075.06,2072.61,2073.09,2016316.0
1742913480,2073.06,2075.79,2072.36,2075.79,798656.0
1742913540,2075.94,2076.02,2075.18,2075.65,1032954.0
1742913600,2075.88,2076.73,2074.84,2074.9,1934748.0
1742913660,2075.03,2078.31,2075.03,2077.18,2425934.0
1742913720,2077.42,2078.94,2076.59,2076.59,2432062.0
1742913780,2076.65,2077.18,2075.46,2075.68,1892278.0
1742913840,2075.74,2076.76,2074.74,2076.76,1461422.0
1742913900,2076.94,2077.65,2074.86,2075.39,1029732.0
1742913960,2075.3,2075.45,2074.33,2074.64,1646506.0
1742914020,2074.63,2076.78,2074.53,2076.28,863232.0
1742914080,2076.15,2078.11,2076.15,2078.11,602340.0
1742914140,2078.16,2078.94,2076.75,2077.27,1608870.0
1742914200,2077.26,2078.49,2076.02,2076.02,1046350.0
1742914260,2076.03,2078.56,2075.19,2077.35,762832.0
1742914320,2077.34,2077.83,2075.73,2075.73,434428.0
1742914380,2075.73,2076.11,2074.2,2074.48,999160.0
1742914440,2074.51,2076.4,2074.48,2075.36,485844.0
1742914500,2075.36,2076.35,2074.47,2074.73,1221790.0
1742914560,2074.73,2075.23,2074.25,2074.54,731420.0
1742914620,2074.55,2074.56,2070.93,2070.99,2493706.0
1742914680,2071.04,2073.44,2070.12,2073.44,1908090.0
1742914740,2073.43,2075.59,2072.89,2075.28,702430.0
1742914800,2075.16,2076.89,2075.16,2076.16,1035068.0
1742914860,2076.28,2077.79,2076.05,2077.79,1048264.0
1742914920,2077.79,2078.26,2076.86,2077.89,1276372.0
1742914980,2077.89,2078.6,2075.61,2075.61,1737934.0
1742915040,2075.63,2075.63,2074.0,2074.01,550372.0
1742915100,2074.0,2074.86,2073.62,2073.68,890628.0
1742915160,2073.69,2074.95,2072.54,2074.67,2408302.0
1742915220,2074.57,2076.07,2074.46,2075.07,1226948.0
1742915280,2075.08,2075.9,2074.56,2075.76,451022.0
1742915340,2075.96,2077.49,2075.2,2077.01,738698.0
1742915400,2077.01,2078.45,2076.9,2077.27,1370158.0
1742915460,2077.27,2077.51,2076.02,2076.65,752304.0
1742915520,2076.65,2076.71,2072.8,2072.81,1347032.0
1742915580,2072.76,2072.8,2071.68,2072.8,1675606.0
1742915640,2072.8,2074.5,2072.8,2074.4,711568.0
1742915700,2074.4,2075.15,2074.01,2074.01,903990.0
1742915760,2074.02,2074.03,2071.9,2071.9,1168744.0
1742915820,2071.94,2073.36,2069.95,2073.36,2144448.0
1742915880,2073.33,2074.11,2072.6,2072.81,952952.0
1742915940,2072.8,2074.22,2072.8,2073.99,554042.0
1742916000,2073.95,2074.82,2072.98,2073.32,712326.0
1742916060,2073.32,2074.5,2071.81,2073.89,604922.0
1742916120,2073.9,2074.32,2073.32,2074.14,427976.0
1742916180,2074.14,2074.49,2073.6,2073.79,762870.0
1742916240,2073.79,2074.48,2072.1,2074.26,474024.0
1742916300,2074.27,2076.93,2074.26,2076.9,1040056.0
1742916360,2076.94,2077.26,2075.57,2075.76,1097222.0
1742916420,2075.75,2076.87,2075.21,2075.41,603838.0
1742916480,2075.41,2075.69,2074.61,2074.7,315570.0
1742916540,2074.74,2074.83,2073.55,2073.98,432902.0
1742916600,2073.96,2074.9,2073.47,2073.61,1087412.0
1742916660,2074.24,2075.1,2073.53,2073.54,1271576.0
1742916720,2073.52,2073.77,2070.89,2071.15,1238252.0
1742916780,2071.05,2071.3,2069.17,2069.8,3022916.0
1742916840,2069.8,2070.0,2068.36,2069.95,2883540.0
1742916900,2069.95,2070.06,2067.29,2068.0,1420496.0
1742916960,2068.0,2068.98,2067.36,2068.98,1034884.0
1742917020,2068.78,2068.81,2066.47,2066.48,2788786.0
1742917080,2066.71,2068.68,2066.49,2068.37,1153096.0
1742917140,2068.77,2070.15,2068.76,2070.14,430760.0
1742917200,2070.14,2071.36,2070.14,2070.63,496350.0
1742917260,2070.65,2070.65,2068.7,2069.44,3420332.0
1742917320,2069.44,2070.81,2069.44,2070.81,547540.0
1742917380,2071.29,2072.47,2071.29,2072.07,729588.0
1742917440,2072.07,2072.9,2071.57,2072.46,776362.0
1742917500,2072.47,2073.6,2072.21,2072.22,840302.0
1742917560,2072.14,2072.14,2070.71,2071.34,667372.0
1742917620,2071.36,2071.99,2070.13,2070.16,588488.0
1742917680,2070.16,2070.53,2067.67,2067.68,496684.0
1742917740,2067.68,2068.4,2066.18,2068.39,900048.0
1742917800,2068.24,2068.69,2067.77,2067.82,351328.0
1742917860,2067.77,2068.76,2066.18,2066.18,549086.0
1742917920,2066.18,2066.7,2065.6,2065.76,682188.0
1742917980,2065.66,2066.34,2065.43,2065.99,1010588.0
1742918040,2065.99,2066.64,2065.47,2065.83,931004.0
1742918100,2065.76,2066.6,2064.62,2064.68,1246856.0
1742918160,2064.67,2064.99,2063.77,2064.78,1231782.0
1742918220,2064.78,2066.63,2064.0,2066.63,536808.0
1742918280,2066.63,2067.95,2066.62,2067.61,1305284.0
1742918340,2067.37,2067.47,2065.93,2066.49,1225072.0
1742918400,2066.49,2068.78,2066.3,2068.74,1292200.0
1742918460,2068.78,2070.11,2068.05,2068.57,904220.0
1742918520,2068.57,2068.57,2064.66,2064.88,2975572.0
1742918580,2064.89,2067.82,2064.73,2067.82,541064.0
1742918640,2067.82,2070.35,2067.24,2068.22,4833594.0
1742918700,2068.29,2068.29,2066.56,2066.68,410408.0
1742918760,2066.68,2067.89,2066.03,2067.6,327074.0
1742918820,2067.68,2068.46,2067.55,2068.46,704354.0
1742918880,2068.46,2069.82,2067.92,2069.82,299680.0
1742918940,2069.82,2071.82,2069.82,2071.81,456710.0
1742919000,2071.81,2073.57,2071.73,2073.56,1001614.0
1742919060,2073.51,2074.29,2073.2,2073.9,1089084.0
1742919120,2073.9,2074.31,2072.31,2072.33,607130.0
1742919180,2072.32,2072.6,2071.61,2071.86,756546.0
1742919240,2071.86,2072.35,2071.18,2072.21,463746.0
1742919300,2072.0,2072.02,2069.17,2069.31,286098.0
1742919360,2069.31,2071.97,2069.01,2071.28,868448.0
1742919420,2071.42,2071.59,2068.09,2068.51,582742.0
1742919480,2068.47,2069.36,2067.74,2067.74,709066.0
1742919540,2067.72,2068.7,2067.39,2067.75,580654.0
1742919600,2068.0,2069.36,2068.0,2068.56,690100.0
1742919660,2068.56,2068.6,2067.03,2068.6,3016624.0
1742919720,2068.59,2069.69,2068.23,2069.68,471628.0
1742919780,2069.65,2071.36,2069.64,2071.35,3399030.0
1742919840,2071.4,2071.99,2070.46,2071.03,639666.0
1742919900,2071.03,2071.19,2070.01,2070.11,409988.0
1742919960,2070.11,2070.71,2068.11,2068.58,485414.0
1742920020,2068.37,2068.61,2067.46,2068.03,290520.0
1742920080,2068.07,2070.08,2067.69,2070.02,288716.0
1742920140,2069.77,2069.77,2067.19,2067.2,313954.0
1742920200,2067.26,2067.77,2066.22,2066.22,692452.0
1742920260,2066.22,2066.22,2064.06,2064.4,1207024.0
1742920320,2064.46,2065.39,2061.97,2062.35,1930564.0
1742920380,2062.37,2062.77,2060.28,2060.65,1781950.0
1742920440,2060.65,2061.56,2059.47,2060.2,2428210.0
1742920500,2060.19,2063.25,2060.19,2061.62,5479938.0
1742920560,2061.62,2062.0,2060.81,2061.34,609942.0
1742920620,2061.26,2062.76,2060.81,2060.9,675040.0
1742920680,2060.88,2062.02,2060.86,2061.01,762730.0
1742920740,2061.0,2062.92,2059.32,2059.4,1301854.0
1742920800,2059.63,2061.52,2058.98,2059.0,639316.0
1742920860,2058.95,2061.15,2058.65,2059.49,1012742.0
1742920920,2059.44,2061.6,2058.77,2061.31,887296.0
1742920980,2061.31,2061.69,2060.5,2061.6,745210.0
1742921040,2061.61,2063.56,2061.42,2063.5,396740.0
1742921100,2063.5,2063.89,2060.87,2060.87,1016476.0
1742921160,2060.81,2062.65,2059.9,2062.4,847704.0
1742921220,2062.47,2063.89,2062.07,2063.88,545994.0
1742921280,2063.89,2065.32,2063.76,2065.07,593848.0
1742921340,2065.07,2067.18,2065.07,2065.33,4263290.0
1742921400,2065.33,2066.59,2064.3,2066.28,635572.0
1742921460,2066.34,2066.99,2066.18,2066.18,333224.0
1742921520,2066.24,2067.36,2066.19,2066.61,580070.0
1742921580,2066.71,2067.55,2066.03,2066.17,539220.0
1742921640,2066.15,2068.2,2065.89,2068.19,1326700.0
1742921700,2068.15,2068.73,2067.84,2068.19,526286.0
1742921760,2068.19,2068.49,2066.91,2067.09,287634.0
1742921820,2067.09,2067.51,2066.21,2067.3,427970.0
1742921880,2067.33,2067.65,2066.82,2067.56,283470.0
1742921940,2067.56,2067.7,2067.1,2067.53,319078.0
1742922000,2067.54,2069.46,2067.54,2069.39,664612.0
1742922060,2069.39,2071.33,2069.38,2071.27,1684276.0
1742922120,2071.28,2074.72,2071.22,2072.83,4784138.0
1742922180,2072.67,2073.0,2072.01,2072.99,568648.0
1742922240,2072.93,2073.78,2072.51,2073.28,628016.0
1742922300,2073.28,2073.69,2072.39,2072.4,950992.0
1742922360,2072.4,2074.0,2072.4,2073.98,699776.0
1742922420,2074.0,2075.13,2073.71,2074.78,1422572.0
1742922480,2074.92,2076.44,2074.92,2075.61,1225972.0
1742922540,2075.87,2076.39,2075.48,2076.28,962556.0
1742922600,2076.28,2078.73,2073.91,2078.73,2756238.0
1742922660,2078.74,2078.74,2075.71,2075.78,1697760.0
1742922720,2075.93,2076.04,2074.57,2074.82,1271554.0
1742922780,2074.82,2074.99,2074.21,2074.99,424832.0
1742922840,2074.99,2075.42,2074.15,2075.42,959086.0
1742922900,2075.56,2076.99,2075.0,2076.11,1299380.0
1742922960,2076.16,2076.19,2075.12,2075.46,687452.0
1742923020,2075.39,2075.46,2073.1,2074.15,1110346.0
1742923080,2074.14,2074.62,2072.85,2073.36,405798.0
1742923140,2073.36,2073.65,2072.86,2073.04,301570.0
1742923200,2072.93,2074.12,2072.85,2073.45,608486.0
1742923260,2073.45,2074.15,2073.3,2073.85,466784.0
1742923320,2073.81,2074.74,2073.77,2074.04,189144.0
1742923380,2074.03,2075.47,2074.03,2075.11,351088.0
1742923440,2074.96,2075.0,2074.46,2074.52,386132.0
1742923500,2074.52,2074.52,2072.97,2073.22,388786.0
1742923560,2073.22,2073.22,2071.41,2071.99,829382.0
1742923620,2072.0,2072.34,2070.89,2072.09,438570.0
1742923680,2072.09,2072.09,2070.51,2072.02,608718.0
1742923740,2072.02,2072.56,2070.7,2071.51,436040.0
1742923800,2071.39,2074.32,2071.05,2073.73,672096.0
1742923860,2073.72,2074.02,2072.31,2072.74,265784.0
1742923920,2072.73,2074.27,2072.54,2073.93,333138.0
1742923980,2074.0,2074.99,2073.93,2074.47,271730.0
1742924040,2074.42,2075.0,2073.51,2074.99,1092462.0
1742924100,2074.99,2076.53,2074.99,2075.95,656604.0
1742924160,2075.9,2077.14,2073.61,2073.61,1009944.0
1742924220,2073.61,2074.79,2073.22,2074.78,831482.0
1742924280,2074.79,2076.19,2074.79,2076.19,213642.0
1742924340,2076.19,2076.19,2075.08,2075.1,348658.0
1742924400,2075.1,2076.68,2075.05,2076.68,347220.0
1742924460,2076.68,2076.98,2076.15,2076.36,459700.0
1742924520,2076.42,2077.1,2076.11,2076.69,301854.0
1742924580,2076.68,2077.15,2075.56,2075.61,311664.0
1742924640,2075.61,2077.5,2075.44,2077.46,235722.0
1742924700,2077.46,2078.98,2076.8,2078.89,1223490.0
1742924760,2078.83,2078.83,2075.88,2075.88,722256.0
1742924820,2075.51,2077.35,2075.28,2077.35,531906.0
1742924880,2077.53,2082.86,2077.52,2082.57,5546278.0
1742924940,2082.47,2082.66,2069.3,2073.53,12430348.0
1742925000,2073.38,2074.12,2072.05,2073.21,1189752.0
1742925060,2073.22,2075.15,2071.95,2075.08,1636824.0
1742925120,2075.07,2076.2,2074.29,2074.97,860360.0
1742925180,2074.96,2076.41,2074.68,2076.27,576590.0
1742925240,2076.19,2077.63,2075.9,2077.62,472762.0
1742925300,2077.62,2077.68,2076.32,2077.03,599742.0
1742925360,2077.03,2078.23,2077.03,2077.23,497356.0
1742925420,2077.09,2077.98,2077.09,2077.65,278060.0
1742925480,2077.75,2078.51,2075.61,2075.69,285020.0
1742925540,2075.69,2075.89,2075.36,2075.55,260472.0
1742925600,2075.55,2075.84,2074.28,2075.49,554066.0
1742925660,2075.49,2075.69,2073.94,2075.69,399430.0
1742925720,2075.34,2075.55,2071.01,2071.54,801922.0
1742925780,2071.54,2072.58,2070.51,2072.27,1081488.0
1742925840,2072.27,2075.21,2072.27,2075.21,559110.0
1742925900,2075.2,2075.3,2073.42,2073.73,299492.0
1742925960,2073.69,2073.7,2071.26,2072.43,354270.0
1742926020,2072.22,2073.51,2071.82,2073.5,348916.0
1742926080,2073.46,2074.86,2073.07,2073.82,362594.0
1742926140,2073.67,2074.19,2073.34,2074.19,300952.0
1742926200,2074.34,2075.85,2073.81,2073.92,437218.0
1742926260,2074.09,2074.57,2073.5,2073.5,125670.0
1742926320,2073.51,2073.72,2072.0,2072.32,329290.0
1742926380,2072.32,2072.7,2071.63,2072.1,155458.0
1742926440,2072.1,2072.1,2070.68,2071.1,818624.0
1742926500,2071.15,2071.78,2068.62,2068.68,1323378.0
1742926560,2068.91,2071.19,2068.45,2070.99,759422.0
1742926620,2070.98,2071.53,2070.0,2070.02,288204.0
1742926680,2070.0,2071.57,2069.64,2071.57,665222.0
1742926740,2071.39,2071.62,2070.63,2071.13,256192.0
1742926800,2071.1,2072.5,2071.1,2071.81,257220.0
1742926860,2071.82,2071.82,2069.92,2069.97,187666.0
1742926920,2069.97,2070.67,2068.2,2068.4,320184.0
1742926980,2068.4,2068.66,2068.1,2068.35,331900.0
1742927040,2068.37,2068.82,2066.39,2066.4,1147084.0
1742927100,2066.4,2066.5,2064.58,2064.58,1099808.0
1742927160,2064.47,2065.05,2064.15,2064.18,1291712.0
1742927220,2064.0,2065.2,2063.8,2065.0,1881134.0
1742927280,2065.01,2066.48,2064.22,2066.32,381834.0
1742927340,2066.32,2066.32,2065.45,2065.64,346904.0
1742927400,2065.74,2066.39,2064.77,2065.18,546410.0
1742927460,2065.24,2065.65,2063.47,2063.47,480138.0
1742927520,2063.47,2064.03,2062.95,2063.1,689386.0
1742927580,2063.1,2065.99,2063.1,2065.99,701052.0
1742927640,2066.04,2066.94,2065.39,2065.41,382718.0
1742927700,2065.4,2065.78,2063.6,2063.61,511422.0
1742927760,2063.61,2066.19,2063.6,2065.53,273420.0
1742927820,2065.54,2066.43,2064.81,2064.82,145680.0
1742927880,2064.82,2064.82,2063.01,2063.02,385336.0
1742927940,2063.01,2063.03,2060.3,2060.97,3662596.0
1742928000,2060.96,2062.24,2060.96,2062.24,842488.0
1742928060,2062.22,2062.24,2060.11,2060.11,651452.0
1742928120,2060.11,2060.18,2058.61,2059.23,2585258.0
1742928180,2059.39,2060.34,2059.39,2060.29,611054.0
1742928240,2060.27,2060.27,2055.53,2056.82,4166174.0
1742928300,2056.63,2058.04,2055.89,2058.04,1913360.0
1742928360,2058.09,2058.1,2056.05,2056.16,972864.0
1742928420,2056.16,2058.69,2056.16,2058.47,741466.0
1742928480,2058.47,2059.6,2058.08,2058.78,941026.0
1742928540,2058.73,2059.84,2058.19,2059.36,473600.0
1742928600,2059.35,2060.29,2058.89,2059.85,453112.0
1742928660,2059.85,2061.39,2059.85,2060.44,476226.0
1742928720,2060.44,2060.48,2058.55,2058.57,591850.0
1742928780,2058.6,2059.86,2058.6,2059.86,328466.0
1742928840,2059.86,2060.99,2059.43,2060.97,277254.0
1742928900,2060.97,2062.16,2060.26,2062.16,420104.0
1742928960,2062.15,2063.42,2061.72,2063.14,810694.0
1742929020,2063.11,2063.11,2061.85,2062.43,378078.0
1742929080,2062.69,2062.93,2061.92,2062.31,347364.0
1742929140,2062.32,2062.32,2061.4,2061.4,165528.0
1742929200,2061.4,2063.89,2061.36,2063.19,505916.0
1742929260,2063.2,2064.55,2063.11,2064.55,686114.0
1742929320,2064.63,2065.08,2064.47,2064.86,507562.0
1742929380,2064.85,2064.86,2063.85,2064.11,344542.0
1742929440,2064.17,2064.55,2063.85,2064.02,229802.0
1742929500,2064.02,2064.8,2064.02,2064.12,606738.0
1742929560,2064.16,2065.81,2064.16,2065.57,207336.0
1742929620,2065.79,2067.36,2065.78,2066.47,1004062.0
1742929680,2066.47,2067.27,2065.84,2065.94,570248.0
1742929740,2065.94,2067.57,2065.45,2067.49,252372.0
1742929800,2067.49,2069.14,2066.63,2066.7,762918.0
1742929860,2066.69,2066.7,2065.0,2065.06,389808.0
1742929920,2065.12,2065.2,2064.26,2064.57,323678.0
1742929980,2064.57,2065.7,2064.18,2065.6,265916.0
1742930040,2065.6,2065.95,2064.98,2065.44,160512.0
1742930100,2065.45,2066.39,2065.15,2065.74,342326.0
1742930160,2065.65,2066.03,2064.12,2064.12,321636.0
1742930220,2064.02,2065.4,2063.68,2063.94,394310.0
1742930280,2063.93,2064.89,2063.76,2064.41,201674.0
1742930340,2064.66,2065.83,2064.42,2065.82,126798.0
1742930400,2065.82,2066.39,2065.01,2065.01,320804.0
1742930460,2065.06,2065.47,2063.01,2063.01,216304.0
1742930520,2063.01,2064.33,2063.01,2064.12,200812.0
1742930580,2064.11,2065.08,2063.89,2064.53,275070.0
1742930640,2064.53,2068.88,2064.52,2068.88,1491216.0
1742930700,2068.91,2068.91,2067.89,2068.45,410316.0
1742930760,2068.45,2070.94,2068.42,2070.47,993482.0
1742930820,2070.45,2070.97,2069.76,2070.28,1134392.0
1742930880,2070.28,2070.95,2068.85,2068.86,331624.0
1742930940,2068.87,2068.87,2066.9,2066.96,679858.0
1742931000,2066.97,2068.11,2066.96,2068.11,179664.0
1742931060,2068.11,2068.67,2066.91,2068.66,327176.0
1742931120,2068.67,2069.79,2068.42,2069.78,147400.0
1742931180,2069.78,2069.85,2069.18,2069.33,245054.0
1742931240,2069.32,2071.33,2069.17,2070.98,624450.0
1742931300,2070.96,2071.25,2068.7,2069.94,752408.0
1742931360,2070.06,2072.62,2069.76,2071.72,1281424.0
1742931420,2071.69,2073.53,2071.56,2073.53,731754.0
1742931480,2073.53,2074.07,2073.14,2073.63,775958.0
1742931540,2073.63,2073.67,2071.42,2071.69,684548.0
1742931600,2071.69,2072.0,2071.11,2071.37,423498.0
1742931660,2071.36,2072.89,2071.28,2072.16,1338298.0
1742931720,2072.16,2073.43,2071.98,2073.43,1387334.0
1742931780,2073.42,2073.42,2072.51,2073.34,1297554.0
1742931840,2073.34,2074.06,2073.34,2073.64,930120.0
1742931900,2073.65,2073.86,2072.35,2072.91,278420.0
1742931960,2072.91,2073.93,2072.91,2073.86,500708.0
1742932020,2073.86,2076.7,2073.85,2076.58,2151842.0
1742932080,2076.57,2077.86,2076.47,2077.71,2547096.0
1742932140,2077.72,2077.89,2076.56,2076.78,542102.0
1742932200,2076.78,2076.78,2074.67,2076.66,1539754.0
1742932260,2076.66,2077.73,2076.53,2076.56,1030322.0
1742932320,2076.56,2077.72,2076.55,2076.61,343400.0
1742932380,2076.49,2077.77,2075.7,2075.7,528780.0
1742932440,2075.7,2076.74,2075.34,2075.34,383070.0
1742932500,2076.44,2076.52,2075.42,2076.06,428690.0
1742932560,2076.08,2077.14,2076.06,2076.56,358410.0
1742932620,2076.44,2077.96,2076.44,2077.06,468822.0
1742932680,2077.11,2077.24,2075.89,2075.89,301662.0
1742932740,2075.83,2075.83,2073.82,2074.9,1417322.0
1742932800,2074.72,2075.94,2074.4,2075.18,442512.0
1742932860,2075.24,2075.4,2072.66,2073.8,351856.0
1742932920,2073.94,2073.94,2071.6,2071.99,1002906.0
1742932980,2071.95,2071.98,2070.91,2071.48,722938.0
1742933040,2071.47,2075.16,2071.16,2074.79,2052772.0
1742933100,2074.78,2075.53,2073.43,2075.2,544266.0
1742933160,2075.2,2082.32,2073.57,2076.73,6645300.0
1742933220,2076.68,2078.82,2075.84,2077.57,1484890.0
1742933280,2077.63,2077.64,2075.58,2076.69,942042.0
1742933340,2076.82,2078.83,2076.82,2077.41,780186.0
1742933400,2077.41,2079.39,2077.4,2078.95,786178.0
1742933460,2078.95,2080.54,2078.62,2080.03,907896.0
1742933520,2080.02,2080.03,2077.28,2077.28,544806.0
1742933580,2077.28,2077.28,2074.6,2076.1,858994.0
1742933640,2076.02,2076.02,2074.05,2075.82,485778.0
1742933700,2075.92,2076.9,2074.85,2076.9,447818.0
1742933760,2076.9,2077.34,2076.01,2076.01,553316.0
1742933820,2076.01,2076.12,2074.98,2075.14,248990.0
1742933880,2075.21,2077.39,2075.14,2075.57,1769904.0
1742933940,2075.09,2075.95,2074.82,2075.63,637500.0
1742934000,2075.57,2075.99,2074.97,2075.99,312336.0
1742934060,2075.99,2076.74,2075.68,2075.84,122426.0
1742934120,2075.83,2078.49,2075.83,2078.47,298666.0
1742934180,2078.48,2078.72,2077.6,2077.61,270016.0
1742934240,2077.61,2078.73,2077.18,2078.33,196988.0
1742934300,2078.32,2078.7,2077.95,2078.7,296030.0
1742934360,2078.64,2079.3,2076.65,2076.67,1247774.0
1742934420,2076.66,2077.14,2076.09,2076.09,205456.0
1742934480,2076.09,2076.27,2075.01,2075.01,529368.0
1742934540,2075.01,2075.53,2074.87,2074.88,265616.0
1742934600,2074.89,2075.45,2074.09,2074.09,273650.0
1742934660,2074.09,2074.09,2071.53,2071.53,933520.0
1742934720,2071.51,2072.0,2071.01,2071.72,627478.0
1742934780,2071.72,2072.71,2071.39,2071.89,453738.0
1742934840,2071.89,2072.97,2071.83,2072.53,755708.0
1742934900,2072.53,2072.94,2071.47,2071.9,306884.0
1742934960,2071.92,2071.92,2070.97,2071.49,373892.0
1742935020,2071.5,2071.5,2070.86,2070.87,304418.0
1742935080,2070.86,2071.78,2070.86,2071.06,181274.0
1742935140,2071.1,2072.0,2071.08,2071.66,325152.0
1742935200,2071.66,2072.53,2071.41,2072.46,556444.0
1742935260,2072.33,2072.46,2070.06,2070.06,992904.0
1742935320,2070.06,2071.0,2069.64,2071.0,761294.0
1742935380,2071.0,2072.04,2070.89,2072.04,210388.0
1742935440,2072.02,2072.12,2071.52,2071.9,146476.0
1742935500,2071.9,2073.61,2071.79,2073.49,267432.0
1742935560,2073.48,2073.5,2070.95,2071.09,406910.0
1742935620,2071.03,2071.5,2070.79,2071.01,405972.0
1742935680,2071.02,2071.7,2070.86,2071.35,140656.0
1742935740,2071.36,2071.73,2070.75,2070.75,325834.0
1742935800,2070.65,2070.73,2067.37,2067.78,4101566.0
1742935860,2067.77,2068.53,2065.93,2066.44,1519892.0
1742935920,2066.39,2067.12,2064.87,2066.34,2029548.0
1742935980,2066.4,2066.55,2065.04,2065.04,395516.0
1742936040,2065.06,2065.06,2062.77,2062.77,3021338.0
1742936100,2062.73,2064.48,2062.34,2062.61,1444068.0
1742936160,2062.68,2063.49,2062.61,2062.86,733150.0
1742936220,2062.87,2063.7,2062.79,2063.07,689750.0
1742936280,2063.07,2063.31,2062.29,2062.86,727342.0
1742936340,2062.87,2063.81,2062.85,2063.8,429962.0
1742936400,2063.79,2066.31,2063.39,2065.81,1284494.0
1742936460,2065.79,2067.02,2065.79,2066.09,1670836.0
1742936520,2066.09,2066.77,2065.53,2066.22,436094.0
1742936580,2066.22,2067.63,2066.21,2067.32,292872.0
1742936640,2067.32,2069.09,2067.08,2067.82,636416.0
1742936700,2067.82,2069.14,2067.76,2068.15,390418.0
1742936760,2068.15,2069.61,2068.08,2068.43,428762.0
1742936820,2068.43,2070.0,2068.43,2069.65,350630.0
1742936880,2069.65,2070.42,2069.16,2070.02,348726.0
1742936940,2070.02,2070.58,2070.0,2070.56,281852.0
1742937000,2070.56,2070.58,2069.05,2069.05,903844.0
1742937060,2069.05,2069.93,2068.8,2069.92,376148.0
1742937120,2069.92,2070.64,2068.77,2068.86,661950.0
1742937180,2068.86,2070.29,2068.86,2070.0,319920.0
1742937240,2070.05,2070.68,2068.74,2068.74,658758.0
1742937300,2068.7,2069.81,2068.05,2069.42,501588.0
1742937360,2069.41,2069.95,2068.78,2069.95,168648.0
1742937420,2069.95,2070.64,2069.3,2069.3,647210.0
1742937480,2069.3,2069.58,2068.81,2069.58,178094.0
1742937540,2069.58,2071.56,2069.58,2071.55,218624.0
1742937600,2071.55,2071.56,2070.97,2071.01,199942.0
1742937660,2071.01,2073.57,2070.63,2073.47,320912.0
1742937720,2073.52,2074.62,2073.52,2074.61,2378838.0
1742937780,2074.61,2075.99,2074.61,2075.17,936680.0
1742937840,2075.17,2075.17,2074.25,2074.47,986940.0
1742937900,2074.43,2074.43,2072.8,2072.85,233862.0
1742937960,2072.85,2072.85,2070.76,2070.78,257812.0
1742938020,2070.99,2071.57,2070.98,2071.49,125194.0
1742938080,2071.48,2072.0,2071.44,2071.99,100982.0
1742938140,2071.99,2071.99,2071.2,2071.91,332754.0
1742938200,2071.92,2073.0,2071.67,2073.0,393790.0
1742938260,2072.98,2073.03,2072.97,2073.02,261080.0
1742938320,2073.02,2073.03,2071.9,2071.9,210794.0
1742938380,2071.8,2071.8,2070.01,2070.01,234502.0
1742938440,2069.67,2070.06,2067.12,2067.18,1167750.0
1742938500,2067.18,2067.18,2065.37,2065.38,579628.0
1742938560,2065.37,2065.38,2063.2,2064.23,694880.0
1742938620,2064.23,2064.94,2064.22,2064.66,506090.0
1742938680,2064.67,2064.67,2061.66,2062.81,1493644.0
1742938740,2062.81,2064.31,2062.81,2064.3,1262046.0
1742938800,2064.35,2064.35,2063.0,2063.56,495414.0
1742938860,2063.58,2066.39,2063.58,2064.07,639640.0
1742938920,2064.07,2064.37,2064.06,2064.35,180784.0
1742938980,2064.36,2064.37,2063.59,2063.59,347786.0
1742939040,2063.59,2063.7,2063.17,2063.64,324218.0
1742939100,2063.64,2064.59,2063.64,2064.44,447364.0
1742939160,2064.43,2065.2,2064.43,2065.16,126304.0
1742939220,2065.16,2067.4,2065.16,2066.62,530550.0
1742939280,2066.62,2067.69,2066.61,2067.64,234014.0
1742939340,2067.58,2067.76,2066.92,2066.92,377826.0
1742939400,2066.93,2066.94,2066.61,2066.62,82864.0
1742939460,2066.61,2066.62,2065.81,2066.26,166354.0
1742939520,2066.26,2066.26,2065.07,2065.07,134398.0
1742939580,2065.07,2066.65,2064.46,2066.14,325934.0
1742939640,2066.2,2066.2,2065.16,2065.71,161590.0
1742939700,2065.73,2065.73,2064.27,2064.27,152432.0
1742939760,2064.25,2064.25,2063.13,2063.8,516904.0
1742939820,2063.89,2064.13,2062.79,2063.23,184038.0
1742939880,2063.22,2063.29,2062.36,2062.36,225228.0
1742939940,2062.36,2062.9,2061.61,2062.55,607404.0
1742940000,2062.5,2063.62,2061.51,2063.34,440506.0
1742940060,2063.34,2064.96,2063.34,2063.94,471250.0
1742940120,2063.76,2064.49,2062.3,2063.4,1034322.0
1742940180,2063.33,2063.45,2059.74,2061.3,1232864.0
1742940240,2061.3,2062.98,2060.84,2062.39,388460.0
1742940300,2062.35,2062.35,2060.32,2061.14,486046.0
1742940360,2061.2,2062.99,2061.2,2062.98,288676.0
1742940420,2062.99,2064.73,2062.94,2064.72,214048.0
1742940480,2064.72,2065.34,2064.28,2064.99,433678.0
1742940540,2064.99,2065.76,2064.87,2065.76,509682.0
1742940600,2065.75,2066.39,2065.75,2065.83,317362.0
1742940660,2065.82,2066.15,2065.3,2065.32,224004.0
1742940720,2065.31,2066.16,2065.31,2066.15,222234.0
1742940780,2066.16,2066.5,2065.84,2066.5,140068.0
1742940840,2066.38,2066.57,2065.52,2066.11,545544.0
1742940900,2065.93,2066.31,2064.35,2064.35,171184.0
1742940960,2064.19,2064.36,2059.85,2060.18,7964980.0
1742941020,2060.18,2060.39,2059.52,2060.05,1150322.0
1742941080,2059.9,2060.2,2058.91,2059.15,667432.0
1742941140,2059.14,2059.56,2058.81,2058.97,663786.0
1742941200,2058.97,2059.53,2058.61,2058.62,707500.0
1742941260,2058.61,2058.97,2057.71,2057.99,1463494.0
1742941320,2057.99,2059.42,2057.99,2059.4,728194.0
1742941380,2059.52,2059.53,2058.76,2059.07,517140.0
1742941440,2059.07,2060.4,2059.02,2059.8,427754.0
1742941500,2059.81,2060.09,2059.06,2060.04,323746.0
1742941560,2060.04,2060.24,2059.25,2060.23,779480.0
1742941620,2060.23,2060.31,2058.94,2059.44,271554.0
1742941680,2059.6,2059.66,2056.61,2057.11,2501986.0
1742941740,2057.11,2057.64,2056.67,2057.64,771046.0
1742941800,2057.53,2057.53,2053.0,2054.19,5551352.0
1742941860,2054.21,2055.86,2052.96,2055.81,1385504.0
1742941920,2055.86,2057.93,2055.64,2057.93,1380856.0
1742941980,2057.93,2057.95,2056.6,2056.62,768486.0
1742942040,2057.18,2057.86,2056.72,2057.85,303900.0
1742942100,2057.86,2058.52,2057.55,2058.34,446806.0
1742942160,2058.34,2058.82,2057.87,2058.44,601152.0
1742942220,2058.5,2060.04,2058.36,2059.99,503684.0
1742942280,2059.99,2060.25,2059.6,2059.91,252828.0
1742942340,2059.91,2060.78,2059.9,2060.77,234448.0
1742942400,2060.78,2061.4,2060.64,2060.86,1022480.0
1742942460,2060.86,2060.86,2060.32,2060.4,447182.0
1742942520,2060.4,2060.62,2060.16,2060.61,214566.0
1742942580,2060.56,2062.04,2060.56,2061.51,774274.0
1742942640,2061.51,2061.97,2061.27,2061.97,169792.0
1742942700,2061.97,2061.98,2060.49,2060.62,204160.0
1742942760,2060.46,2060.46,2059.71,2059.72,100374.0
1742942820,2059.73,2060.44,2059.19,2060.19,287524.0
1742942880,2060.19,2060.61,2059.39,2059.41,168462.0
1742942940,2059.4,2061.48,2059.39,2061.16,791884.0
1742943000,2061.17,2061.2,2060.75,2060.98,179150.0
1742943060,2060.98,2062.07,2060.97,2061.71,326796.0
1742943120,2061.69,2064.28,2061.69,2064.11,695922.0
1742943180,2064.11,2066.07,2064.11,2065.97,1905896.0
1742943240,2065.97,2066.76,2065.64,2066.62,443670.0
1742943300,2066.61,2066.76,2065.11,2065.25,1024178.0
1742943360,2065.26,2065.27,2062.71,2062.71,712160.0
1742943420,2062.71,2062.76,2062.13,2062.41,666536.0
1742943480,2062.41,2062.43,2061.8,2062.19,167024.0
1742943540,2062.19,2062.2,2061.46,2061.48,182512.0
1742943600,2061.46,2061.99,2061.46,2061.7,129968.0
1742943660,2061.7,2062.69,2061.64,2061.64,281572.0
1742943720,2061.64,2061.64,2059.72,2059.72,413116.0
1742943780,2059.78,2060.13,2058.06,2058.18,766304.0
1742943840,2058.26,2058.65,2057.36,2057.71,1092754.0
1742943900,2057.7,2058.31,2057.32,2057.72,880756.0
1742943960,2057.72,2058.48,2057.71,2058.39,588942.0
1742944020,2058.39,2058.4,2057.72,2058.3,296246.0
1742944080,2058.31,2059.0,2058.07,2058.98,302400.0
1742944140,2058.98,2059.16,2057.64,2058.73,478860.0
1742944200,2058.75,2058.97,2056.21,2056.69,916710.0
1742944260,2056.58,2058.8,2056.19,2057.62,279046.0
1742944320,2057.62,2058.39,2056.93,2057.19,261322.0
1742944380,2057.19,2058.1,2057.01,2057.85,409296.0
1742944440,2057.85,2059.27,2057.78,2059.01,538648.0
1742944500,2059.01,2059.94,2058.34,2059.94,314812.0
1742944560,2059.88,2060.17,2059.68,2059.72,307390.0
1742944620,2059.72,2061.23,2059.31,2061.23,318648.0
1742944680,2061.33,2061.89,2060.47,2061.31,304624.0
1742944740,2061.27,2061.94,2060.8,2060.89,188072.0
1742944800,2060.89,2061.39,2060.01,2060.91,299278.0
1742944860,2060.9,2062.14,2060.56,2061.65,283804.0
1742944920,2061.65,2062.04,2061.11,2061.68,229214.0
1742944980,2061.79,2062.78,2061.79,2062.61,227264.0
1742945040,2062.61,2062.94,2062.4,2062.92,126146.0
1742945100,2062.92,2062.94,2061.83,2061.89,354846.0
1742945160,2061.94,2062.96,2061.89,2062.89,243172.0
1742945220,2062.88,2063.61,2062.77,2062.79,584298.0
1742945280,2062.96,2063.11,2061.47,2061.68,109158.0
1742945340,2061.67,2063.24,2061.67,2063.23,309784.0
1742945400,2063.23,2063.46,2061.4,2062.55,781216.0
1742945460,2062.55,2062.91,2061.17,2061.18,238278.0
1742945520,2061.18,2061.18,2059.81,2059.81,335532.0
1742945580,2059.83,2060.73,2059.45,2060.35,268632.0
1742945640,2060.42,2060.61,2059.89,2060.52,185068.0
1742945700,2060.52,2061.08,2059.74,2060.4,339808.0
1742945760,2060.34,2061.29,2059.94,2061.22,89986.0
1742945820,2061.22,2062.28,2060.96,2061.94,139476.0
1742945880,2061.99,2062.86,2061.71,2061.93,161240.0
1742945940,2061.89,2062.69,2061.71,2062.52,178376.0
1742946000,2062.56,2062.71,2061.65,2061.66,235942.0
1742946060,2061.66,2063.14,2061.65,2063.14,78860.0
1742946120,2063.14,2064.96,2063.13,2064.8,796304.0
1742946180,2064.8,2064.81,2062.97,2063.24,218192.0
1742946240,2063.19,2063.69,2062.88,2063.69,172958.0
1742946300,2063.68,2063.8,2062.56,2062.57,191050.0
1742946360,2062.57,2062.77,2062.11,2062.7,208334.0
1742946420,2062.75,2064.22,2062.75,2063.93,326328.0
1742946480,2063.99,2065.43,2063.86,2065.38,446786.0
1742946540,2065.38,2065.73,2065.1,2065.73,536706.0
1742946600,2065.73,2066.57,2065.72,2066.48,709726.0
1742946660,2066.54,2067.97,2066.42,2067.02,1160636.0
1742946720,2067.02,2067.85,2067.01,2067.85,394804.0
1742946780,2067.85,2068.96,2067.62,2068.94,981534.0
1742946840,2068.84,2068.84,2066.91,2067.36,1064736.0
1742946900,2067.35,2067.41,2066.5,2067.14,242284.0
1742946960,2067.14,2067.14,2066.4,2066.84,132068.0
1742947020,2066.85,2067.48,2066.4,2067.14,426430.0
1742947080,2067.15,2067.15,2065.0,2065.64,733730.0
1742947140,2065.64,2065.71,2065.13,2065.22,133798.0
1742947200,2065.23,2066.1,2064.15,2064.17,682734.0
1742947260,2064.17,2064.17,2062.67,2062.81,574748.0
1742947320,2062.74,2063.68,2062.67,2063.2,410482.0
1742947380,2063.2,2063.8,2062.68,2063.79,367464.0
1742947440,2063.79,2064.19,2062.86,2062.9,521822.0
1742947500,2062.86,2062.9,2061.46,2061.76,537494.0
1742947560,2061.76,2061.76,2061.07,2061.28,339146.0
1742947620,2061.28,2061.36,2060.15,2061.3,742530.0
1742947680,2061.3,2061.41,2060.67,2061.31,239516.0
1742947740,2061.35,2063.05,2061.35,2063.05,336590.0
1742947800,2063.23,2063.98,2063.23,2063.98,360686.0
1742947860,2063.99,2065.03,2063.97,2064.56,300282.0
1742947920,2064.55,2064.67,2063.8,2064.66,245822.0
1742947980,2064.62,2064.9,2063.01,2063.01,264336.0
1742948040,2063.01,2063.9,2063.01,2063.23,178136.0
1742948100,2063.23,2063.52,2061.57,2062.55,646710.0
1742948160,2062.55,2063.84,2062.54,2063.77,302680.0
1742948220,2063.78,2065.0,2063.78,2065.0,314236.0
1742948280,2064.99,2066.38,2064.98,2066.38,307916.0
1742948340,2066.36,2066.61,2065.73,2065.81,268600.0
1742948400,2065.81,2066.4,2065.73,2065.73,434486.0
1742948460,2065.73,2066.06,2065.55,2065.93,142744.0
1742948520,2065.93,2066.15,2064.86,2064.86,466274.0
1742948580,2064.78,2065.48,2063.81,2065.48,449136.0
1742948640,2065.48,2067.05,2065.47,2066.19,474186.0
1742948700,2066.18,2066.8,2065.07,2066.64,305580.0
1742948760,2066.64,2068.93,2066.63,2068.86,956064.0
1742948820,2068.86,2071.11,2068.59,2070.4,2174032.0
1742948880,2070.4,2070.61,2069.9,2070.15,725790.0
1742948940,2070.12,2070.12,2069.08,2069.94,503120.0
1742949000,2069.99,2070.3,2067.76,2068.89,1097106.0
1742949060,2068.89,2069.82,2068.25,2069.53,357018.0
1742949120,2069.54,2069.54,2067.83,2068.15,411112.0
1742949180,2068.15,2068.41,2065.61,2066.97,1055214.0
1742949240,2067.04,2068.35,2067.04,2068.34,261584.0
1742949300,2068.31,2069.58,2067.87,2068.75,406846.0
1742949360,2068.73,2071.16,2068.55,2071.1,1326988.0
1742949420,2071.12,2072.01,2070.19,2071.32,1543156.0
1742949480,2071.3,2072.44,2071.0,2072.43,564888.0
1742949540,2072.43,2072.44,2070.83,2070.84,655394.0
1742949600,2070.85,2073.8,2070.85,2073.39,1320860.0
1742949660,2073.34,2074.76,2073.21,2074.51,751280.0
1742949720,2074.49,2075.91,2074.42,2075.03,2893896.0
1742949780,2075.09,2075.09,2072.6,2072.93,2271952.0
1742949840,2072.97,2074.9,2072.83,2074.7,1388452.0
1742949900,2074.37,2075.0,2073.42,2073.98,1194040.0
1742949960,2073.99,2074.1,2072.89,2073.11,387074.0
1742950020,2073.13,2074.55,2072.76,2074.55,366650.0
1742950080,2074.55,2074.69,2072.92,2072.94,541172.0
1742950140,2072.92,2073.65,2072.88,2073.07,403452.0
1742950200,2073.07,2074.0,2072.81,2073.22,252748.0
1742950260,2073.22,2074.36,2072.67,2074.13,443340.0
1742950320,2074.14,2074.2,2073.21,2073.22,263618.0
1742950380,2073.22,2073.65,2072.05,2072.06,632722.0
1742950440,2072.11,2072.11,2070.0,2070.0,690778.0
1742950500,2070.01,2070.02,2069.61,2069.94,1560664.0
1742950560,2069.94,2070.35,2068.8,2069.08,517642.0
1742950620,2069.12,2069.23,2068.69,2068.77,297864.0
1742950680,2068.81,2069.13,2068.81,2069.01,129962.0
1742950740,2068.97,2070.83,2068.97,2070.82,438874.0
1742950800,2070.82,2070.82,2068.43,2068.68,546840.0
1742950860,2068.74,2069.5,2068.57,2069.41,356100.0
1742950920,2069.41,2069.44,2068.52,2068.85,337790.0
1742950980,2068.86,2068.86,2068.1,2068.12,282298.0
1742951040,2068.12,2068.48,2067.67,2068.41,356010.0
1742951100,2068.41,2068.46,2066.48,2066.5,1178126.0
1742951160,2066.5,2066.54,2065.61,2066.49,330796.0
1742951220,2066.49,2066.5,2065.67,2065.68,774724.0
1742951280,2065.69,2066.61,2065.67,2066.23,389784.0
1742951340,2066.23,2066.28,2065.68,2066.06,243764.0
1742951400,2065.99,2067.68,2065.53,2067.28,837840.0
1742951460,2067.28,2067.28,2066.69,2066.81,157474.0
1742951520,2066.81,2068.41,2066.23,2068.41,283274.0
1742951580,2068.54,2069.42,2068.53,2069.34,893802.0
1742951640,2069.36,2069.46,2068.6,2068.6,223444.0
1742951700,2068.6,2069.02,2067.27,2067.99,392338.0
1742951760,2067.99,2069.15,2067.43,2069.15,599174.0
1742951820,2069.14,2069.99,2068.75,2069.99,556352.0
1742951880,2069.99,2070.0,2068.5,2068.5,192880.0
1742951940,2068.51,2068.86,2068.1,2068.8,141244.0
1742952000,2068.8,2073.77,2068.79,2073.77,524192.0
1742952060,2073.87,2074.99,2073.46,2073.99,1907908.0
1742952120,2074.01,2074.01,2072.26,2072.5,350704.0
1742952180,2072.5,2072.61,2072.26,2072.27,198530.0
1742952240,2072.43,2073.48,2071.76,2073.47,441324.0
1742952300,2073.47,2074.0,2072.28,2072.36,688692.0
1742952360,2072.37,2072.85,2071.76,2072.8,389734.0
1742952420,2072.8,2075.36,2072.74,2074.96,686210.0
1742952480,2074.98,2075.03,2073.45,2074.2,1535936.0
1742952540,2074.2,2075.26,2074.2,2074.94,1179678.0
1742952600,2074.95,2076.05,2074.65,2076.05,1675454.0
1742952660,2076.16,2076.99,2075.58,2076.99,2230152.0
1742952720,2076.99,2077.56,2076.02,2077.35,876358.0
1742952780,2077.32,2077.45,2073.0,2075.44,5241204.0
1742952840,2075.44,2076.18,2074.8,2076.12,595706.0
1742952900,2076.11,2076.89,2075.19,2075.54,579498.0
1742952960,2075.53,2076.47,2074.79,2074.86,577968.0
1742953020,2074.86,2075.99,2074.72,2075.98,544368.0
1742953080,2075.98,2077.22,2075.77,2076.86,579266.0
1742953140,2076.86,2076.86,2075.73,2075.89,411020.0
1742953200,2075.89,2077.15,2075.5,2075.5,275588.0
1742953260,2075.51,2075.64,2074.78,2075.61,382464.0
1742953320,2075.61,2075.61,2074.39,2075.01,199058.0
1742953380,2075.02,2077.17,2074.98,2077.01,1511040.0
1742953440,2076.94,2077.05,2074.85,2075.28,472386.0
1742953500,2075.23,2077.18,2075.23,2076.5,1199292.0
1742953560,2076.44,2076.44,2075.07,2075.22,360380.0
1742953620,2075.22,2075.8,2075.06,2075.07,184472.0
1742953680,2075.06,2075.39,2074.38,2074.4,212326.0
1742953740,2074.38,2074.84,2074.23,2074.34,343622.0
1742953800,2074.45,2074.66,2073.37,2073.38,907820.0
1742953860,2073.38,2073.9,2073.26,2073.56,197754.0
1742953920,2073.62,2073.81,2073.26,2073.64,306800.0
1742953980,2073.62,2074.03,2073.51,2073.88,162424.0
1742954040,2073.94,2074.52,2073.86,2073.97,203168.0
1742954100,2074.0,2074.19,2072.8,2072.85,134706.0
1742954160,2072.85,2073.0,2072.76,2072.77,205766.0
1742954220,2072.77,2073.44,2072.24,2073.44,155022.0
1742954280,2073.43,2073.71,2072.82,2073.15,65138.0
1742954340,2073.15,2073.2,2072.6,2073.2,188244.0
1742954400,2073.2,2073.47,2072.17,2072.18,344112.0
1742954460,2072.21,2073.46,2072.01,2073.45,2978176.0
1742954520,2073.45,2073.84,2071.26,2071.26,473560.0
1742954580,2071.27,2071.27,2067.91,2067.93,1803916.0
1742954640,2067.93,2068.16,2067.65,2067.65,479372.0
1742954700,2067.85,2067.86,2063.97,2064.39,4377510.0
1742954760,2064.39,2065.11,2063.02,2063.21,1626038.0
1742954820,2063.21,2063.21,2060.01,2060.83,3360786.0
1742954880,2060.83,2062.14,2060.01,2060.76,2136464.0
1742954940,2060.76,2062.63,2060.76,2062.44,934190.0
1742955000,2062.44,2062.44,2061.0,2061.48,1090682.0
1742955060,2061.49,2062.93,2061.48,2062.2,1183114.0
1742955120,2062.31,2062.67,2062.14,2062.32,294362.0
1742955180,2062.32,2062.32,2060.28,2060.38,1563422.0
1742955240,2060.38,2060.38,2056.61,2057.6,6169988.0
1742955300,2057.6,2058.18,2056.51,2057.39,2089332.0
1742955360,2057.41,2057.41,2055.61,2055.81,1654870.0
1742955420,2055.86,2056.81,2055.03,2056.81,2271354.0
1742955480,2056.75,2059.03,2056.34,2058.97,2822912.0
1742955540,2058.97,2059.01,2057.15,2058.76,1147230.0
1742955600,2058.77,2059.19,2057.15,2059.19,800932.0
1742955660,2059.15,2059.48,2057.83,2059.07,1188922.0
1742955720,2059.16,2059.9,2059.06,2059.61,593518.0
1742955780,2059.6,2060.2,2058.8,2058.82,469090.0
1742955840,2058.82,2059.44,2058.1,2059.39,640594.0
1742955900,2059.39,2060.14,2058.51,2058.51,755646.0
1742955960,2058.51,2059.92,2058.02,2059.84,1388334.0
1742956020,2059.86,2060.64,2059.08,2060.64,445936.0
1742956080,2060.64,2060.9,2059.98,2060.86,644868.0
1742956140,2060.81,2060.86,2060.02,2060.47,493502.0
1742956200,2060.43,2061.59,2059.6,2060.9,796308.0
1742956260,2060.91,2061.99,2060.89,2061.1,561142.0
1742956320,2061.1,2061.44,2058.71,2059.09,510260.0
1742956380,2059.13,2059.86,2058.62,2058.81,1120652.0
1742956440,2058.8,2059.16,2058.08,2058.79,503124.0
1742956500,2058.71,2058.71,2057.51,2057.81,969600.0
1742956560,2057.81,2058.03,2056.98,2056.99,1100058.0
1742956620,2056.98,2057.64,2056.35,2057.07,1075556.0
1742956680,2056.97,2059.37,2056.96,2059.36,1915204.0
1742956740,2059.36,2059.48,2058.69,2058.76,286098.0
1742956800,2058.69,2058.76,2057.57,2057.9,486644.0
1742956860,2057.9,2058.88,2056.35,2056.36,732550.0
1742956920,2056.36,2057.02,2056.01,2056.01,412144.0
1742956980,2055.92,2056.02,2055.18,2055.28,925960.0
1742957040,2055.28,2055.68,2055.09,2055.41,675400.0
1742957100,2055.78,2055.94,2054.02,2054.85,2654016.0
1742957160,2054.86,2055.41,2054.0,2055.41,1093540.0
1742957220,2055.37,2055.38,2052.73,2054.72,3402282.0
1742957280,2054.81,2055.32,2053.97,2054.44,879552.0
1742957340,2054.44,2054.55,2052.81,2053.32,984972.0
1742957400,2053.56,2053.85,2052.12,2052.19,1262278.0
1742957460,2052.19,2053.22,2051.51,2052.05,1853040.0
1742957520,2052.05,2053.29,2052.05,2053.26,845944.0
1742957580,2053.26,2053.27,2050.42,2051.37,2398018.0
1742957640,2051.36,2052.01,2050.6,2050.89,1325852.0
1742957700,2050.94,2051.3,2050.63,2050.64,864654.0
1742957760,2050.64,2050.64,2049.51,2049.89,6156246.0
1742957820,2049.89,2049.89,2045.68,2048.38,5824216.0
1742957880,2048.43,2048.85,2046.93,2047.36,1228032.0
1742957940,2047.41,2047.86,2047.07,2047.68,1096728.0
1742958000,2047.69,2049.18,2045.99,2048.83,1551894.0
1742958060,2048.9,2049.6,2048.47,2049.41,1265498.0
1742958120,2049.41,2049.99,2049.26,2049.88,961742.0
1742958180,2049.89,2049.89,2048.6,2048.61,800796.0
1742958240,2048.62,2049.0,2048.17,2048.76,805910.0
1742958300,2048.78,2050.0,2048.73,2050.0,1631400.0
1742958360,2050.0,2050.92,2049.99,2050.84,2029950.0
1742958420,2050.77,2051.35,2050.61,2050.85,906584.0
1742958480,2050.84,2051.87,2050.84,2051.53,802988.0
1742958540,2051.58,2051.89,2051.31,2051.51,467640.0
1742958600,2051.52,2052.18,2049.28,2049.28,1862296.0
1742958660,2049.28,2049.9,2048.92,2049.89,533676.0
1742958720,2049.9,2051.29,2049.68,2051.15,899880.0
1742958780,2051.2,2052.73,2051.1,2052.67,370216.0
1742958840,2052.67,2052.67,2050.5,2050.51,378292.0
1742958900,2050.55,2051.95,2050.55,2051.09,995932.0
1742958960,2050.98,2050.98,2049.36,2049.39,596882.0
1742959020,2049.39,2052.69,2049.39,2052.69,514290.0
1742959080,2052.68,2054.18,2052.68,2054.18,713738.0
1742959140,2054.18,2054.19,2053.0,2053.27,501770.0
1742959200,2053.27,2053.48,2052.38,2052.79,678130.0
1742959260,2052.72,2054.02,2052.47,2053.87,411148.0
1742959320,2053.82,2054.13,2053.25,2053.82,574778.0
1742959380,2053.82,2053.82,2052.61,2052.95,471092.0
1742959440,2053.01,2053.43,2052.4,2052.93,1199842.0
1742959500,2052.92,2053.19,2052.65,2053.11,356054.0
1742959560,2053.31,2054.02,2053.07,2053.07,271726.0
1742959620,2052.8,2053.67,2052.4,2053.67,375824.0
1742959680,2053.66,2053.79,2053.42,2053.57,400168.0
1742959740,2053.57,2053.9,2053.5,2053.6,182934.0
1742959800,2053.61,2053.61,2052.43,2052.45,203650.0
1742959860,2052.43,2052.49,2049.19,2049.19,1302514.0
1742959920,2049.15,2050.22,2049.09,2050.01,1190268.0
1742959980,2050.01,2050.4,2049.66,2050.22,484370.0
1742960040,2050.21,2050.89,2049.66,2050.86,203952.0
1742960100,2050.86,2050.87,2049.51,2049.53,276966.0
1742960160,2049.52,2049.52,2045.8,2045.87,4765706.0
1742960220,2045.8,2046.77,2045.45,2046.69,2224840.0
1742960280,2046.68,2047.0,2045.46,2046.99,645908.0
1742960340,2046.99,2046.99,2045.6,2045.9,552394.0
1742960400,2045.9,2046.54,2045.5,2045.97,484316.0
1742960460,2045.97,2046.02,2044.29,2045.88,3158074.0
1742960520,2045.9,2046.0,2044.91,2046.0,579360.0
1742960580,2045.98,2046.0,2042.91,2043.7,2073748.0
1742960640,2043.7,2044.04,2042.67,2043.3,1374566.0
1742960700,2043.47,2044.84,2041.35,2042.28,2424822.0
1742960760,2042.27,2043.57,2041.41,2043.34,2262928.0
1742960820,2043.3,2044.39,2042.74,2044.06,820134.0
1742960880,2044.05,2045.42,2044.05,2045.34,637180.0
1742960940,2045.34,2045.93,2044.61,2045.51,632906.0
1742961000,2045.51,2045.88,2044.91,2045.12,1048560.0
1742961060,2045.28,2045.28,2043.8,2044.0,581964.0
1742961120,2044.0,2045.0,2043.98,2044.63,360580.0
1742961180,2044.62,2045.95,2043.87,2045.74,1427240.0
1742961240,2045.74,2045.99,2045.73,2045.89,363780.0
1742961300,2045.89,2046.33,2045.45,2045.45,297152.0
1742961360,2045.45,2050.66,2044.85,2049.23,6640308.0
1742961420,2049.07,2049.49,2047.73,2048.0,666494.0
1742961480,2047.99,2048.56,2047.86,2048.21,487602.0
1742961540,2048.21,2048.43,2047.56,2048.02,422838.0
1742961600,2048.02,2048.1,2046.66,2047.49,607824.0
1742961660,2047.49,2049.87,2047.49,2048.27,970514.0
1742961720,2048.26,2048.32,2047.75,2048.09,421904.0
1742961780,2048.04,2049.79,2047.79,2049.56,458688.0
1742961840,2049.56,2049.85,2049.39,2049.71,471928.0
1742961900,2049.72,2050.55,2049.46,2049.69,1591804.0
1742961960,2049.69,2050.61,2049.58,2050.3,588568.0
1742962020,2050.82,2051.62,2050.73,2051.61,1832192.0
1742962080,2051.48,2051.84,2051.18,2051.65,750132.0
1742962140,2051.64,2052.03,2051.42,2051.9,967536.0
1742962200,2051.9,2052.18,2051.27,2052.18,437534.0
1742962260,2052.18,2052.19,2051.77,2052.17,342610.0
1742962320,2052.17,2052.86,2052.08,2052.86,370110.0
1742962380,2052.84,2052.86,2052.51,2052.81,408838.0
1742962440,2052.81,2052.94,2052.22,2052.22,372152.0
1742962500,2051.61,2051.61,2049.64,2050.16,3801034.0
1742962560,2050.15,2050.16,2049.9,2050.03,370840.0
1742962620,2050.04,2050.04,2049.01,2049.79,797024.0
1742962680,2049.79,2050.36,2048.89,2048.89,348092.0
1742962740,2048.91,2049.31,2048.35,2048.36,429880.0
1742962800,2048.36,2048.83,2047.75,2047.8,565152.0
1742962860,2047.8,2047.81,2047.27,2047.69,272456.0
1742962920,2047.69,2049.1,2047.69,2048.25,618724.0
1742962980,2048.25,2049.04,2048.23,2049.03,253018.0
1742963040,2049.02,2050.0,2049.02,2049.99,615852.0
1742963100,2049.99,2050.84,2049.01,2050.8,520112.0
1742963160,2050.76,2051.18,2050.66,2051.17,189076.0
1742963220,2051.18,2051.99,2050.66,2051.95,1193066.0
1742963280,2051.95,2052.28,2051.85,2051.9,472676.0
1742963340,2051.9,2052.12,2051.47,2051.47,320834.0
1742963400,2051.52,2052.44,2051.4,2052.39,337462.0
1742963460,2052.38,2053.0,2052.18,2052.89,489780.0
1742963520,2052.86,2053.36,2052.35,2053.3,533452.0
1742963580,2053.29,2054.36,2053.29,2054.22,1269480.0
1742963640,2054.22,2054.25,2053.39,2053.85,466464.0
1742963700,2053.85,2053.86,2052.64,2052.94,840456.0
1742963760,2052.89,2053.98,2052.79,2053.35,279640.0
1742963820,2053.37,2053.99,2053.36,2053.36,226728.0
1742963880,2053.29,2054.3,2053.21,2054.3,250038.0
1742963940,2054.3,2055.36,2054.3,2055.28,806390.0
1742964000,2055.31,2055.61,2054.41,2054.78,1016382.0
1742964060,2054.83,2055.48,2053.99,2055.17,376330.0
1742964120,2055.17,2055.86,2054.25,2054.26,695324.0
1742964180,2054.26,2054.64,2054.06,2054.27,275378.0
1742964240,2054.27,2054.33,2054.1,2054.31,169464.0
1742964300,2054.31,2054.74,2053.01,2053.05,486802.0
1742964360,2053.05,2053.43,2052.0,2052.02,1589418.0
1742964420,2051.9,2052.29,2051.21,2051.47,2670082.0
1742964480,2051.48,2051.68,2050.47,2050.47,529162.0
1742964540,2050.47,2050.99,2049.89,2050.47,971700.0
1742964600,2050.69,2050.74,2049.85,2050.22,442820.0
1742964660,2050.22,2051.61,2050.22,2051.46,300244.0
1742964720,2051.4,2051.64,2050.86,2051.15,259570.0
1742964780,2051.15,2051.69,2050.55,2051.69,335236.0
1742964840,2051.69,2052.22,2051.69,2052.11,316610.0
1742964900,2052.11,2052.31,2051.92,2052.28,255292.0
1742964960,2052.28,2052.41,2052.01,2052.02,149200.0
1742965020,2052.02,2052.02,2051.2,2051.33,585600.0
1742965080,2051.34,2052.08,2051.33,2051.64,155960.0
1742965140,2051.64,2051.99,2051.49,2051.65,153552.0
1742965200,2051.66,2051.67,2050.46,2050.49,321310.0
1742965260,2050.48,2050.49,2049.39,2049.6,657892.0
1742965320,2049.59,2049.87,2049.44,2049.86,597320.0
1742965380,2049.86,2050.31,2049.8,2050.05,263872.0
1742965440,2050.05,2050.21,2049.1,2049.31,268928.0
1742965500,2049.31,2049.53,2049.11,2049.52,522306.0
1742965560,2049.51,2049.53,2049.17,2049.4,314446.0
1742965620,2049.4,2050.17,2049.18,2049.7,493922.0
1742965680,2049.71,2050.61,2049.69,2050.59,366754.0
1742965740,2050.6,2050.6,2050.0,2050.43,149942.0
1742965800,2050.43,2051.42,2050.3,2051.32,330928.0
1742965860,2051.32,2052.13,2051.01,2051.7,441904.0
1742965920,2051.71,2052.13,2051.68,2051.68,486954.0
1742965980,2051.68,2051.88,2051.26,2051.56,316114.0
1742966040,2051.56,2051.57,2050.88,2051.1,132204.0
1742966100,2051.1,2051.56,2050.44,2050.52,125918.0
1742966160,2050.52,2050.52,2050.11,2050.11,225216.0
1742966220,2050.11,2051.39,2050.11,2051.22,324520.0
1742966280,2051.06,2051.64,2051.02,2051.27,151438.0
1742966340,2051.26,2052.0,2051.26,2051.62,144390.0
1742966400,2051.63,2051.63,2050.26,2050.51,391622.0
1742966460,2050.51,2051.24,2050.1,2051.24,201980.0
1742966520,2051.24,2051.25,2050.24,2050.39,184736.0
1742966580,2050.39,2050.45,2049.02,2049.03,896714.0
1742966640,2049.02,2049.03,2048.56,2048.94,351456.0
1742966700,2048.94,2049.99,2048.82,2049.99,216170.0
1742966760,2050.0,2050.07,2049.47,2049.86,102096.0
1742966820,2049.87,2050.11,2049.81,2050.11,122904.0
1742966880,2050.1,2051.89,2050.1,2051.17,417466.0
1742966940,2051.17,2051.17,2051.02,2051.15,147732.0
1742967000,2051.2,2052.13,2051.04,2052.13,328486.0
1742967060,2052.13,2053.13,2052.08,2053.12,434924.0
1742967120,2053.12,2054.73,2053.11,2054.73,512216.0
1742967180,2054.73,2056.55,2054.73,2056.35,1000166.0
1742967240,2056.4,2056.45,2056.0,2056.4,962128.0
1742967300,2056.38,2056.4,2054.63,2055.6,594316.0
1742967360,2055.59,2055.6,2054.71,2054.86,384520.0
1742967420,2054.86,2055.61,2054.64,2055.49,855332.0
1742967480,2055.49,2055.5,2054.6,2055.44,585140.0
1742967540,2055.45,2056.43,2054.4,2056.27,1529160.0
1742967600,2056.27,2056.27,2055.31,2055.36,232696.0
1742967660,2055.36,2056.55,2055.2,2056.26,376432.0
1742967720,2056.26,2067.98,2055.72,2061.07,17776020.0
1742967780,2061.04,2062.05,2060.05,2061.98,1446018.0
1742967840,2061.72,2064.05,2061.72,2063.09,2951744.0
1742967900,2063.09,2063.48,2061.28,2061.28,1713262.0
1742967960,2061.25,2061.29,2060.11,2060.19,1455514.0
1742968020,2060.2,2060.32,2059.02,2059.68,944444.0
1742968080,2059.68,2060.25,2059.31,2059.9,388364.0
1742968140,2059.9,2060.03,2059.38,2059.7,389170.0
1742968200,2059.65,2060.39,2059.36,2059.7,567838.0
1742968260,2059.69,2060.99,2059.63,2060.99,421534.0
1742968320,2060.99,2061.19,2059.98,2059.99,444786.0
1742968380,2060.0,2060.32,2059.0,2060.14,595756.0
1742968440,2060.08,2060.74,2059.86,2059.97,312404.0
1742968500,2059.97,2060.79,2059.56,2060.78,365978.0
1742968560,2060.78,2060.81,2060.19,2060.53,228670.0
1742968620,2060.53,2060.61,2059.12,2059.8,412006.0
1742968680,2059.67,2059.67,2057.88,2057.89,755992.0
1742968740,2057.84,2058.11,2057.51,2058.11,447258.0
1742968800,2058.13,2058.35,2057.65,2058.0,365274.0
1742968860,2058.04,2058.21,2056.35,2056.36,1712316.0
1742968920,2056.36,2057.0,2056.36,2056.99,436234.0
1742968980,2056.99,2057.36,2055.76,2056.1,2802754.0
1742969040,2056.1,2056.25,2055.71,2055.99,436572.0
1742969100,2055.99,2057.07,2055.79,2056.87,642688.0
1742969160,2056.86,2057.29,2056.85,2057.28,213798.0
1742969220,2057.28,2058.32,2057.27,2058.31,172758.0
1742969280,2058.31,2059.79,2058.24,2059.79,1002670.0
1742969340,2059.77,2060.0,2059.72,2059.99,525506.0
1742969400,2059.98,2061.07,2059.98,2060.35,729982.0
1742969460,2060.34,2061.32,2060.15,2060.95,325080.0
1742969520,2061.0,2061.0,2060.22,2060.23,408368.0
1742969580,2060.13,2060.13,2059.25,2059.26,237400.0
1742969640,2059.26,2059.76,2059.1,2059.52,183940.0
1742969700,2059.47,2059.47,2059.0,2059.0,217254.0
1742969760,2059.01,2059.01,2058.07,2058.07,231438.0
1742969820,2058.06,2058.86,2057.88,2058.38,497172.0
1742969880,2058.38,2058.78,2058.37,2058.6,217622.0
1742969940,2058.61,2059.44,2058.59,2059.43,341732.0
1742970000,2059.43,2060.4,2059.42,2060.38,371568.0
1742970060,2060.38,2060.75,2059.77,2059.98,215654.0
1742970120,2059.98,2060.86,2059.98,2060.84,78834.0
1742970180,2060.84,2060.9,2060.02,2060.38,165840.0
1742970240,2060.44,2060.61,2060.21,2060.26,409134.0
1742970300,2060.32,2060.32,2059.71,2059.77,126976.0
1742970360,2059.79,2061.51,2059.77,2061.47,329542.0
1742970420,2061.45,2061.47,2060.22,2060.68,569902.0
1742970480,2060.74,2061.09,2058.27,2058.27,1431032.0
1742970540,2058.27,2059.11,2058.15,2058.16,1403982.0
1742970600,2058.21,2058.83,2058.21,2058.81,258640.0
1742970660,2058.83,2058.83,2057.51,2058.58,320442.0
1742970720,2058.59,2059.91,2058.59,2059.9,253698.0
1742970780,2059.9,2060.04,2059.54,2060.03,348184.0
1742970840,2060.02,2060.81,2060.02,2060.63,185024.0
1742970900,2060.62,2062.36,2060.33,2061.7,678068.0
1742970960,2061.7,2061.71,2060.81,2060.82,328200.0
1742971020,2060.82,2060.83,2060.44,2060.44,146652.0
1742971080,2060.44,2061.64,2060.44,2061.39,216324.0
1742971140,2061.39,2061.41,2059.64,2060.1,475018.0
1742971200,2060.09,2061.54,2060.09,2061.4,206466.0
1742971260,2061.39,2063.19,2061.39,2063.18,744110.0
1742971320,2063.18,2063.56,2062.61,2063.17,833590.0
1742971380,2063.17,2063.24,2062.68,2062.7,339400.0
1742971440,2062.7,2063.47,2062.7,2063.1,369510.0
1742971500,2063.09,2063.4,2062.1,2062.36,319914.0
1742971560,2062.36,2063.58,2062.34,2062.39,527334.0
1742971620,2062.39,2063.35,2062.34,2063.33,377968.0
1742971680,2063.34,2063.91,2063.33,2063.9,401120.0
1742971740,2063.9,2063.95,2062.94,2063.32,498572.0
1742971800,2063.32,2063.99,2062.91,2063.11,598100.0
1742971860,2063.11,2064.58,2062.54,2064.58,438518.0
1742971920,2064.5,2064.61,2064.22,2064.31,272766.0
1742971980,2064.24,2064.33,2063.74,2064.05,526870.0
1742972040,2064.07,2065.2,2064.0,2065.02,608264.0
1742972100,2065.02,2065.23,2063.86,2063.86,651130.0
1742972160,2063.86,2066.66,2063.86,2066.58,4254282.0
1742972220,2066.59,2067.92,2066.29,2067.92,2260848.0
1742972280,2067.92,2068.27,2066.12,2066.38,2025832.0
1742972340,2066.38,2067.31,2066.05,2066.05,896608.0
1742972400,2066.05,2066.51,2065.18,2065.32,934202.0
1742972460,2065.3,2065.33,2064.7,2064.82,938470.0
1742972520,2064.81,2065.37,2064.1,2065.36,616646.0
1742972580,2065.39,2066.39,2064.95,2065.74,1133846.0
1742972640,2065.73,2065.74,2065.35,2065.55,264426.0
1742972700,2065.54,2065.56,2063.8,2063.82,552960.0
1742972760,2063.82,2064.21,2063.16,2063.82,2470902.0
1742972820,2063.81,2063.92,2062.2,2063.37,1881480.0
1742972880,2063.35,2063.95,2063.22,2063.29,373538.0
1742972940,2063.29,2063.32,2062.73,2063.26,483308.0
1742973000,2063.26,2063.45,2062.38,2063.21,478144.0
1742973060,2063.26,2063.61,2062.55,2063.6,258266.0
1742973120,2063.6,2064.0,2063.01,2064.0,196660.0
1742973180,2064.0,2065.04,2063.98,2064.99,254418.0
1742973240,2064.99,2065.0,2064.56,2064.65,247736.0
1742973300,2064.65,2065.9,2064.65,2065.89,398378.0
1742973360,2065.95,2066.55,2065.02,2066.49,489532.0
1742973420,2066.5,2067.33,2066.48,2067.33,709902.0
1742973480,2067.31,2067.49,2065.96,2066.18,610592.0
1742973540,2066.18,2066.19,2064.97,2065.32,877336.0
1742973600,2065.32,2065.81,2065.02,2065.23,385620.0
1742973660,2065.23,2065.52,2064.0,2064.11,416158.0
1742973720,2064.11,2064.32,2062.81,2062.81,419088.0
1742973780,2062.87,2062.87,2062.55,2062.55,812966.0
1742973840,2062.55,2063.28,2062.55,2063.28,608668.0
1742973900,2063.28,2064.59,2063.22,2064.59,481708.0
1742973960,2064.59,2066.27,2064.59,2065.93,851440.0
1742974020,2065.93,2066.19,2065.84,2065.85,377672.0
1742974080,2065.85,2066.81,2065.84,2066.81,232516.0
1742974140,2066.81,2068.68,2066.8,2068.2,1493208.0
1742974200,2068.27,2069.66,2067.99,2068.62,1452838.0
1742974260,2068.61,2070.7,2068.61,2069.87,2805486.0
1742974320,2069.53,2069.71,2067.77,2069.55,2938574.0
1742974380,2069.6,2069.7,2066.95,2068.21,1983018.0
1742974440,2068.15,2068.53,2066.95,2067.77,1286362.0
1742974500,2067.77,2069.3,2067.74,2067.88,821774.0
1742974560,2067.9,2068.48,2067.46,2067.93,681512.0
1742974620,2067.94,2068.42,2067.59,2067.9,664484.0
1742974680,2067.9,2069.0,2067.51,2068.98,789838.0
1742974740,2068.99,2069.44,2068.98,2069.23,628420.0
1742974800,2069.23,2070.47,2069.23,2070.47,820628.0
1742974860,2070.47,2070.62,2069.72,2069.83,739480.0
1742974920,2069.83,2069.91,2068.39,2068.41,700386.0
1742974980,2068.41,2068.41,2067.51,2067.8,563382.0
1742975040,2067.58,2068.32,2067.51,2068.06,682928.0
1742975100,2068.07,2069.23,2066.98,2067.35,808376.0
1742975160,2067.33,2069.89,2067.1,2069.52,586662.0
1742975220,2069.52,2070.45,2068.45,2069.99,819416.0
1742975280,2069.39,2070.17,2068.51,2068.72,930766.0
1742975340,2068.72,2069.01,2068.28,2068.84,399660.0
1742975400,2068.84,2069.16,2068.26,2068.77,793904.0
1742975460,2068.77,2070.3,2068.31,2068.47,929480.0
1742975520,2068.47,2068.66,2067.36,2067.36,690606.0
1742975580,2067.56,2067.89,2066.81,2067.11,1274788.0
1742975640,2067.11,2067.88,2067.01,2067.6,836816.0
1742975700,2067.6,2068.47,2067.56,2068.33,629650.0
1742975760,2068.35,2069.42,2068.34,2069.29,379118.0
1742975820,2069.29,2069.87,2068.81,2069.18,663284.0
1742975880,2069.17,2069.56,2068.88,2068.88,385034.0
1742975940,2068.88,2069.39,2068.34,2068.34,231776.0
1742976000,2068.34,2068.95,2068.1,2068.11,873374.0
1742976060,2068.11,2071.44,2068.11,2071.43,1875198.0
1742976120,2071.43,2071.5,2070.55,2070.58,1822870.0
1742976180,2070.61,2070.9,2068.9,2068.99,1101512.0
1742976240,2068.99,2069.0,2067.67,2067.99,877308.0
1742976300,2067.99,2068.0,2066.51,2066.67,1076636.0
1742976360,2066.66,2066.98,2066.39,2066.65,561672.0
1742976420,2066.64,2066.89,2066.44,2066.88,526892.0
1742976480,2066.89,2068.94,2066.88,2068.19,1289270.0
1742976540,2068.19,2068.19,2066.5,2066.51,815742.0
1742976600,2066.51,2066.7,2065.02,2065.04,1076646.0
1742976660,2065.03,2065.36,2064.15,2065.34,1469294.0
1742976720,2065.34,2065.37,2063.69,2064.29,1440116.0
1742976780,2064.18,2065.31,2063.69,2065.31,827044.0
1742976840,2065.23,2065.39,2064.61,2064.94,376304.0
1742976900,2064.94,2066.47,2064.93,2066.47,530486.0
1742976960,2066.49,2067.48,2066.49,2066.82,902864.0
1742977020,2066.81,2066.82,2064.56,2064.72,414326.0
1742977080,2064.95,2064.96,2064.02,2064.4,572894.0
1742977140,2064.39,2064.58,2063.8,2063.81,793814.0
1742977200,2063.81,2064.1,2063.8,2063.99,920732.0
1742977260,2063.99,2064.37,2063.99,2064.01,402962.0
1742977320,2064.0,2064.02,2063.2,2063.66,520944.0
1742977380,2063.57,2065.14,2063.51,2064.53,432016.0
1742977440,2064.48,2066.3,2064.48,2066.24,901860.0
1742977500,2066.23,2068.23,2066.23,2068.22,652532.0
1742977560,2068.23,2068.78,2068.22,2068.6,630842.0
1742977620,2068.59,2068.6,2066.95,2067.11,748056.0
1742977680,2067.17,2067.3,2066.57,2066.77,402022.0
1742977740,2066.76,2067.5,2066.75,2067.5,242796.0
1742977800,2067.5,2068.35,2067.49,2068.34,765042.0
1742977860,2068.34,2069.14,2067.78,2069.14,1037720.0
1742977920,2069.08,2069.9,2068.81,2069.86,511180.0
1742977980,2069.87,2069.9,2068.52,2068.53,974702.0
1742978040,2068.53,2068.53,2067.55,2067.78,720588.0
1742978100,2067.79,2068.5,2067.77,2068.22,279584.0
1742978160,2068.22,2068.23,2067.09,2067.09,336274.0
1742978220,2067.09,2067.39,2066.86,2066.99,326008.0
1742978280,2066.99,2068.23,2066.98,2068.22,287638.0
1742978340,2068.21,2068.5,2068.14,2068.23,346334.0
1742978400,2068.23,2068.99,2068.13,2068.98,502064.0
1742978460,2068.98,2069.29,2068.51,2069.27,403004.0
1742978520,2069.28,2069.56,2067.19,2067.2,463640.0
1742978580,2067.2,2067.33,2067.19,2067.32,152664.0
1742978640,2067.32,2067.32,2066.68,2066.93,493768.0
1742978700,2066.93,2066.93,2065.06,2065.07,640264.0
1742978760,2065.04,2065.04,2064.0,2064.22,1177588.0
1742978820,2064.21,2064.23,2062.89,2063.11,849240.0
1742978880,2063.17,2063.17,2061.06,2061.69,1745708.0
1742978940,2061.69,2062.76,2061.6,2062.69,967556.0
1742979000,2062.69,2063.22,2062.13,2062.97,617032.0
1742979060,2062.97,2062.98,2062.51,2062.64,434256.0
1742979120,2062.79,2063.5,2061.44,2061.87,1400930.0
1742979180,2061.87,2062.36,2061.17,2061.39,1474590.0
1742979240,2061.4,2062.02,2061.0,2062.02,441546.0
1742979300,2062.02,2062.61,2062.02,2062.51,410452.0
1742979360,2062.5,2062.9,2061.63,2062.89,1995042.0
1742979420,2062.89,2063.86,2062.89,2063.81,987740.0
1742979480,2063.81,2063.81,2063.34,2063.66,529056.0
1742979540,2063.6,2063.87,2062.69,2062.7,348914.0
1742979600,2062.7,2064.08,2062.7,2064.08,1106742.0
1742979660,2064.08,2064.69,2063.1,2063.1,1508670.0
1742979720,2063.1,2063.39,2062.3,2062.35,1042836.0
1742979780,2062.37,2062.81,2062.0,2062.02,464464.0
1742979840,2062.01,2062.02,2061.16,2061.27,1448652.0
1742979900,2061.21,2061.28,2060.05,2060.06,859788.0
1742979960,2060.06,2062.15,2060.06,2061.93,515526.0
1742980020,2061.93,2063.0,2061.05,2062.99,369786.0
1742980080,2062.98,2062.99,2061.97,2062.18,186712.0
1742980140,2062.18,2062.45,2061.27,2061.62,269402.0
1742980200,2061.67,2063.62,2061.66,2063.47,313504.0
1742980260,2063.48,2064.08,2063.47,2063.57,290070.0
1742980320,2063.57,2063.57,2062.59,2063.06,276602.0
1742980380,2063.06,2063.49,2062.7,2063.19,378766.0
1742980440,2063.19,2063.23,2062.21,2062.24,317770.0
1742980500,2062.31,2063.49,2062.07,2063.2,267214.0
1742980560,2063.2,2063.35,2062.0,2062.24,227428.0
1742980620,2062.25,2062.49,2061.27,2061.39,260574.0
1742980680,2061.39,2061.6,2060.46,2060.46,421430.0
1742980740,2060.47,2060.5,2060.25,2060.33,470364.0
1742980800,2060.34,2060.35,2057.57,2058.03,3906934.0
1742980860,2058.0,2059.28,2057.4,2058.01,1674158.0
1742980920,2058.0,2058.68,2057.34,2058.14,903942.0
1742980980,2058.09,2058.23,2056.92,2057.63,1295868.0
1742981040,2057.68,2058.6,2057.3,2058.57,322008.0
1742981100,2058.63,2059.25,2058.63,2058.97,401358.0
1742981160,2058.98,2060.32,2058.96,2060.32,623284.0
1742981220,2060.43,2060.58,2059.66,2060.52,442258.0
1742981280,2060.53,2061.08,2060.42,2060.43,589174.0
1742981340,2060.42,2060.44,2058.5,2058.62,415396.0
1742981400,2058.62,2058.92,2058.04,2058.53,568782.0
1742981460,2058.48,2058.74,2057.81,2057.86,663826.0
1742981520,2057.87,2059.05,2057.82,2059.03,310134.0
1742981580,2059.03,2060.01,2058.74,2059.82,532050.0
1742981640,2059.82,2060.25,2059.6,2059.79,387002.0
1742981700,2059.78,2060.21,2059.39,2060.21,326540.0
1742981760,2060.21,2061.43,2059.39,2061.43,610154.0
1742981820,2061.44,2063.28,2061.1,2063.27,1175776.0
1742981880,2063.21,2064.03,2062.86,2062.93,967918.0
1742981940,2062.92,2063.52,2062.13,2062.35,385532.0
1742982000,2062.35,2063.41,2062.19,2063.41,278614.0
1742982060,2063.41,2063.44,2062.3,2062.57,302484.0
1742982120,2062.57,2062.57,2060.72,2061.34,500908.0
1742982180,2061.34,2061.7,2061.1,2061.1,154322.0
1742982240,2061.11,2061.65,2061.1,2061.64,209044.0
1742982300,2061.67,2061.8,2061.01,2061.02,204560.0
1742982360,2060.71,2061.16,2060.21,2060.35,475594.0
1742982420,2060.29,2060.89,2060.0,2060.89,327406.0
1742982480,2060.88,2060.91,2060.35,2060.48,269240.0
1742982540,2060.48,2061.4,2060.36,2061.37,337390.0
1742982600,2061.4,2061.4,2060.4,2060.69,250120.0
1742982660,2060.69,2061.57,2060.35,2060.93,372692.0
1742982720,2060.89,2060.89,2060.0,2060.86,478068.0
1742982780,2060.86,2060.99,2060.54,2060.79,136364.0
1742982840,2060.79,2060.79,2059.38,2059.58,375416.0
1742982900,2059.67,2060.01,2059.2,2059.9,713264.0
1742982960,2059.91,2059.95,2059.29,2059.41,584884.0
1742983020,2059.48,2059.9,2059.3,2059.89,444238.0
1742983080,2059.89,2061.1,2059.85,2060.89,365878.0
1742983140,2060.89,2061.94,2060.88,2061.93,318332.0
1742983200,2061.93,2063.65,2061.56,2063.65,430856.0
1742983260,2063.65,2064.25,2063.6,2064.1,1063200.0
1742983320,2064.1,2065.16,2063.68,2065.15,735660.0
1742983380,2065.07,2065.09,2064.0,2064.36,661808.0
1742983440,2064.32,2064.68,2064.11,2064.41,308344.0
1742983500,2064.41,2064.42,2063.34,2064.2,518926.0
1742983560,2064.2,2064.61,2063.06,2063.74,239872.0
1742983620,2063.97,2065.45,2063.73,2065.44,368318.0
1742983680,2065.44,2065.68,2064.45,2064.88,403326.0
1742983740,2064.89,2065.11,2064.34,2064.34,353110.0
1742983800,2064.34,2064.34,2063.15,2064.11,353336.0
1742983860,2064.11,2065.2,2064.11,2064.89,418902.0
1742983920,2064.88,2066.1,2064.59,2065.97,1598922.0
1742983980,2065.72,2066.0,2065.51,2066.0,310626.0
1742984040,2066.0,2066.01,2065.0,2065.03,349270.0
1742984100,2065.04,2066.9,2065.04,2066.9,384436.0
1742984160,2066.88,2068.19,2066.88,2067.53,1039688.0
1742984220,2067.53,2068.0,2067.4,2067.98,423288.0
1742984280,2068.04,2068.71,2067.69,2068.32,901016.0
1742984340,2068.32,2068.94,2068.1,2068.94,513182.0
1742984400,2068.95,2069.73,2068.73,2069.6,957900.0
1742984460,2069.59,2069.66,2066.42,2066.43,2366024.0
1742984520,2066.43,2066.95,2066.03,2066.24,600156.0
1742984580,2066.24,2067.94,2066.23,2067.93,1371328.0
1742984640,2067.94,2068.35,2067.84,2067.84,423514.0
1742984700,2067.84,2069.0,2067.83,2068.82,333332.0
1742984760,2068.82,2068.98,2067.76,2067.78,596272.0
1742984820,2067.76,2067.86,2066.68,2066.69,402828.0
1742984880,2066.69,2067.88,2066.69,2067.39,319534.0
1742984940,2067.39,2067.74,2067.3,2067.51,405466.0
1742985000,2067.52,2068.9,2067.51,2068.8,953826.0
1742985060,2068.79,2069.01,2068.45,2068.85,372450.0
1742985120,2068.85,2069.88,2068.26,2068.32,599872.0
1742985180,2068.36,2068.4,2067.01,2068.21,563894.0
1742985240,2068.21,2069.0,2067.97,2068.99,588222.0
1742985300,2068.99,2069.19,2068.81,2068.88,444918.0
1742985360,2068.94,2069.64,2068.71,2069.57,564682.0
1742985420,2069.58,2069.78,2068.58,2068.61,1392002.0
1742985480,2068.61,2069.5,2068.6,2069.48,148828.0
1742985540,2069.48,2069.73,2068.99,2069.67,1193744.0
1742985600,2069.35,2069.35,2067.79,2067.8,547636.0
1742985660,2067.8,2068.58,2067.8,2068.23,277294.0
1742985720,2068.23,2069.0,2068.22,2068.76,271464.0
1742985780,2068.76,2068.86,2067.78,2067.85,399724.0
1742985840,2067.84,2067.84,2067.2,2067.39,1228920.0
1742985900,2067.38,2068.65,2067.14,2068.65,1412226.0
1742985960,2068.64,2070.22,2068.63,2069.56,358028.0
1742986020,2069.56,2069.65,2069.06,2069.63,330014.0
1742986080,2069.64,2072.09,2069.63,2071.9,2841294.0
1742986140,2071.9,2074.77,2071.9,2074.25,7527714.0
1742986200,2074.25,2074.4,2073.01,2073.44,1576972.0
1742986260,2073.4,2074.19,2071.9,2072.68,3215298.0
1742986320,2072.68,2072.68,2071.5,2071.79,807208.0
1742986380,2071.58,2071.68,2069.51,2070.37,1656908.0
1742986440,2070.31,2071.5,2070.31,2071.48,700458.0
1742986500,2071.48,2072.67,2071.48,2072.1,858712.0
1742986560,2072.1,2072.43,2071.89,2072.39,616914.0
1742986620,2072.38,2072.9,2071.57,2072.85,677114.0
1742986680,2072.85,2072.99,2071.94,2072.21,442906.0
1742986740,2072.31,2072.37,2072.01,2072.22,182806.0
1742986800,2072.2,2073.6,2072.19,2073.6,632418.0
1742986860,2073.6,2073.6,2072.39,2072.69,890072.0
1742986920,2072.85,2073.07,2072.0,2072.01,441508.0
1742986980,2072.01,2072.01,2070.87,2071.92,1394748.0
1742987040,2071.97,2072.64,2071.65,2072.35,303090.0
1742987100,2072.35,2072.69,2072.21,2072.6,276080.0
1742987160,2072.6,2073.34,2072.59,2073.34,223054.0
1742987220,2073.53,2073.54,2072.95,2073.24,779108.0
1742987280,2073.24,2073.54,2072.79,2072.93,526692.0
1742987340,2072.94,2074.04,2071.95,2072.68,1631086.0
1742987400,2072.68,2073.8,2069.19,2070.9,4185902.0
1742987460,2070.9,2072.36,2070.81,2072.12,561964.0
1742987520,2072.12,2073.14,2072.12,2073.14,332142.0
1742987580,2073.14,2073.69,2073.0,2073.69,314612.0
1742987640,2073.69,2073.7,2073.13,2073.69,277108.0
1742987700,2073.68,2074.1,2073.47,2073.86,756866.0
1742987760,2073.85,2074.06,2073.64,2073.85,641240.0
1742987820,2073.9,2074.15,2072.76,2072.76,432934.0
1742987880,2072.76,2072.93,2070.01,2070.16,1473980.0
1742987940,2070.16,2071.09,2069.77,2070.96,1102566.0
1742988000,2070.95,2071.48,2070.75,2071.48,310790.0
1742988060,2071.46,2072.19,2070.9,2071.45,184144.0
1742988120,2071.33,2072.04,2071.22,2071.88,465030.0
1742988180,2071.81,2072.5,2071.66,2072.27,491402.0
1742988240,2072.27,2072.44,2071.69,2072.06,359904.0
1742988300,2072.06,2072.16,2071.8,2072.14,173628.0
1742988360,2072.14,2072.53,2071.72,2072.53,145014.0
1742988420,2072.53,2072.81,2071.88,2071.93,320210.0
1742988480,2071.95,2073.0,2071.95,2072.99,324304.0
1742988540,2072.99,2073.33,2072.98,2073.18,439222.0
1742988600,2073.18,2073.54,2072.2,2072.2,427278.0
1742988660,2072.39,2073.02,2071.29,2071.29,660604.0
1742988720,2071.15,2071.77,2070.94,2071.01,423880.0
1742988780,2071.01,2071.55,2070.85,2070.96,352318.0
1742988840,2070.96,2071.31,2070.31,2070.4,721698.0
1742988900,2070.4,2071.47,2069.81,2070.39,309400.0
1742988960,2070.39,2070.65,2069.82,2070.6,301204.0
1742989020,2070.6,2071.12,2069.94,2071.1,213342.0
1742989080,2071.06,2071.57,2071.06,2071.57,101806.0
1742989140,2071.55,2071.57,2069.07,2069.3,467580.0
1742989200,2069.29,2069.35,2068.35,2068.39,2249774.0
1742989260,2068.37,2068.54,2066.98,2067.39,1403874.0
1742989320,2067.31,2067.6,2066.38,2066.38,572920.0
1742989380,2066.38,2066.38,2065.61,2066.05,885070.0
1742989440,2066.0,2066.79,2065.93,2066.43,530086.0
1742989500,2066.43,2067.5,2066.19,2067.49,652018.0
1742989560,2067.46,2068.58,2067.4,2067.99,606920.0
1742989620,2068.04,2068.52,2067.99,2068.48,2304190.0
1742989680,2068.47,2068.94,2067.36,2067.38,664354.0
1742989740,2067.37,2069.02,2067.37,2069.02,180092.0
1742989800,2069.0,2069.6,2068.98,2069.6,647796.0
1742989860,2069.6,2069.76,2068.46,2068.96,339774.0
1742989920,2068.96,2069.78,2068.96,2069.76,244110.0
1742989980,2069.78,2070.14,2068.3,2068.3,391448.0
1742990040,2068.35,2068.35,2067.52,2067.52,400694.0
1742990100,2067.57,2067.95,2067.11,2067.62,346056.0
1742990160,2067.84,2067.9,2067.37,2067.86,121628.0
1742990220,2067.84,2068.29,2067.84,2068.29,314970.0
1742990280,2068.29,2068.6,2068.14,2068.14,288384.0
1742990340,2068.14,2068.16,2067.11,2067.43,355310.0
1742990400,2067.49,2067.69,2066.85,2067.52,430890.0
1742990460,2067.53,2068.25,2067.15,2068.23,201632.0
1742990520,2068.23,2068.76,2067.57,2068.76,292406.0
1742990580,2068.79,2069.51,2068.12,2068.12,650584.0
1742990640,2068.12,2068.38,2067.69,2067.93,217496.0
1742990700,2067.79,2067.95,2067.03,2067.1,440076.0
1742990760,2067.09,2067.09,2065.88,2065.94,967328.0
1742990820,2065.91,2066.0,2065.61,2065.99,438920.0
1742990880,2065.99,2066.7,2065.61,2065.83,972746.0
1742990940,2066.03,2066.21,2064.52,2064.72,2194406.0
1742991000,2064.72,2064.72,2063.61,2063.83,2095008.0
1742991060,2063.83,2064.94,2063.57,2064.93,808894.0
1742991120,2064.87,2065.0,2064.77,2065.0,423850.0
1742991180,2064.98,2065.99,2064.84,2065.99,146722.0
1742991240,2066.06,2066.12,2065.38,2065.68,326804.0
1742991300,2065.68,2066.31,2063.81,2063.83,582804.0
1742991360,2063.81,2063.81,2062.1,2062.6,1602534.0
1742991420,2062.59,2062.6,2060.31,2060.33,2328150.0
1742991480,2060.4,2061.53,2059.96,2061.36,1326652.0
1742991540,2061.42,2061.42,2059.81,2060.82,2113682.0
1742991600,2060.82,2061.92,2060.51,2061.49,681984.0
1742991660,2061.6,2061.94,2058.56,2058.56,1508064.0
1742991720,2058.51,2059.19,2058.01,2059.1,2675088.0
1742991780,2059.1,2059.35,2057.65,2058.64,1054076.0
1742991840,2058.63,2058.87,2057.84,2058.04,842730.0
1742991900,2058.06,2060.83,2058.06,2060.73,2915136.0
1742991960,2060.72,2061.98,2060.72,2061.81,621190.0
1742992020,2061.85,2061.9,2060.64,2060.7,564670.0
1742992080,2060.79,2061.08,2060.66,2060.77,411254.0
1742992140,2060.78,2061.51,2060.46,2061.51,338582.0
1742992200,2061.47,2062.44,2061.17,2061.61,719848.0
1742992260,2061.61,2061.61,2058.96,2059.82,1353250.0
1742992320,2059.82,2059.82,2058.33,2058.51,868496.0
1742992380,2058.51,2059.02,2058.2,2058.81,850374.0
1742992440,2058.8,2060.06,2058.69,2059.6,568720.0
1742992500,2059.6,2060.33,2059.42,2060.33,648914.0
1742992560,2060.22,2061.48,2060.16,2060.31,790212.0
1742992620,2060.31,2060.44,2059.0,2060.44,537278.0
1742992680,2060.4,2060.78,2059.0,2060.57,856778.0
1742992740,2060.24,2061.48,2059.71,2061.38,812016.0
1742992800,2061.38,2063.03,2061.38,2062.6,1162506.0
1742992860,2062.59,2062.6,2061.91,2061.91,708328.0
1742992920,2061.91,2062.82,2061.91,2062.81,288492.0
1742992980,2062.81,2063.93,2062.69,2063.62,385758.0
1742993040,2063.71,2063.87,2061.99,2062.06,2152250.0
1742993100,2062.07,2062.19,2061.31,2061.71,634592.0
1742993160,2061.74,2061.74,2060.51,2060.51,420988.0
1742993220,2060.51,2062.44,2060.02,2062.42,459544.0
1742993280,2062.43,2064.4,2062.42,2064.4,1107218.0
1742993340,2064.4,2064.94,2064.07,2064.24,1404022.0
1742993400,2064.24,2064.47,2063.81,2063.86,573318.0
1742993460,2063.86,2064.16,2063.42,2063.81,483736.0
1742993520,2063.8,2063.99,2063.45,2063.99,219810.0
1742993580,2063.94,2064.83,2063.94,2064.72,404922.0
1742993640,2064.72,2065.19,2064.37,2064.39,1205088.0
1742993700,2064.38,2064.54,2063.81,2063.82,313706.0
1742993760,2063.82,2064.28,2063.35,2063.56,454636.0
1742993820,2063.55,2064.08,2062.55,2062.97,590982.0
1742993880,2062.97,2062.98,2062.57,2062.57,246404.0
1742993940,2062.43,2063.54,2062.22,2063.52,408624.0
1742994000,2063.54,2063.54,2061.45,2061.61,802170.0
1742994060,2061.67,2061.67,2059.27,2059.27,1188586.0
1742994120,2059.27,2060.9,2058.56,2060.9,1124340.0
1742994180,2060.89,2060.9,2059.0,2059.0,584006.0
1742994240,2059.0,2059.57,2058.5,2059.03,913950.0
1742994300,2059.01,2059.19,2058.41,2058.46,1130516.0
1742994360,2058.44,2058.67,2057.81,2057.94,1559044.0
1742994420,2057.87,2058.64,2056.78,2058.64,1515202.0
1742994480,2058.6,2059.19,2058.48,2059.19,584912.0
1742994540,2059.31,2059.37,2057.62,2057.62,347568.0
1742994600,2057.84,2057.91,2056.9,2057.62,856164.0
1742994660,2057.68,2057.95,2056.9,2057.35,1257742.0
1742994720,2057.35,2057.64,2056.31,2057.55,612818.0
1742994780,2057.77,2057.77,2056.49,2056.53,1276916.0
1742994840,2056.53,2056.53,2055.42,2056.0,1493438.0
1742994900,2055.98,2056.0,2054.54,2054.55,2576544.0
1742994960,2054.54,2054.99,2053.39,2053.58,2022870.0
1742995020,2053.59,2055.32,2053.53,2055.32,1813200.0
1742995080,2055.26,2056.65,2055.06,2055.8,3032612.0
1742995140,2055.81,2055.98,2055.01,2055.84,878538.0
1742995200,2055.85,2056.19,2054.44,2055.53,808792.0
1742995260,2055.64,2056.11,2054.01,2054.01,1014168.0
1742995320,2054.01,2055.06,2054.0,2054.9,1009060.0
1742995380,2054.89,2054.89,2052.36,2053.39,1239922.0
1742995440,2053.4,2053.4,2051.6,2051.8,2123722.0
1742995500,2051.84,2051.93,2050.91,2051.35,2909824.0
1742995560,2051.39,2051.85,2050.42,2051.78,1566734.0
1742995620,2051.78,2052.24,2050.5,2050.51,977368.0
1742995680,2050.47,2052.0,2050.26,2051.98,1355008.0
1742995740,2051.98,2052.91,2051.98,2052.91,1703046.0
1742995800,2053.58,2054.32,2052.04,2053.53,3157336.0
1742995860,2053.5,2054.36,2051.39,2051.4,2776786.0
1742995920,2051.37,2053.7,2051.0,2053.51,957288.0
1742995980,2053.5,2053.5,2048.8,2049.18,3934752.0
1742996040,2049.19,2049.94,2047.72,2048.26,4086738.0
1742996100,2048.26,2049.93,2048.26,2049.76,1750546.0
1742996160,2049.77,2052.82,2049.68,2052.0,3998130.0
1742996220,2052.11,2054.89,2052.11,2054.89,3683428.0
1742996280,2054.92,2056.47,2054.07,2054.07,2743112.0
1742996340,2053.84,2054.16,2051.81,2053.16,2863452.0
1742996400,2053.15,2056.1,2053.15,2054.14,1745164.0
1742996460,2053.84,2054.25,2052.19,2052.83,916236.0
1742996520,2052.88,2054.62,2052.56,2053.38,799066.0
1742996580,2053.36,2053.36,2050.0,2050.65,1482400.0
1742996640,2050.65,2053.27,2050.65,2053.27,829474.0
1742996700,2053.31,2055.12,2053.27,2054.03,1293930.0
1742996760,2053.87,2053.87,2049.49,2049.56,1730552.0
1742996820,2049.49,2050.24,2048.3,2050.11,1990870.0
1742996880,2050.21,2050.52,2048.53,2048.91,1547464.0
1742996940,2049.06,2049.36,2048.28,2048.93,1132634.0
1742997000,2048.95,2048.95,2042.3,2044.05,12037108.0
1742997060,2044.23,2045.34,2040.13,2040.78,8871104.0
1742997120,2040.46,2041.78,2037.3,2040.29,11514482.0
1742997180,2040.1,2040.47,2032.73,2037.53,16923782.0
1742997240,2037.47,2039.24,2036.34,2038.55,4790356.0
1742997300,2038.12,2038.36,2032.22,2032.91,7310766.0
1742997360,2032.68,2033.4,2030.41,2032.01,11592488.0
1742997420,2032.07,2032.21,2026.13,2028.11,16473660.0
1742997480,2027.86,2029.32,2025.76,2028.76,7453908.0
1742997540,2028.85,2030.06,2027.1,2027.33,5854108.0
1742997600,2026.74,2030.39,2024.57,2030.11,7132848.0
1742997660,2030.0,2031.8,2028.61,2031.74,5302408.0
1742997720,2031.74,2034.1,2029.51,2032.94,6233244.0
1742997780,2032.83,2036.27,2032.66,2034.36,5142486.0
1742997840,2034.34,2034.61,2031.51,2033.43,2365912.0
1742997900,2033.55,2035.61,2031.58,2034.09,2840408.0
1742997960,2034.12,2036.12,2033.16,2034.7,2691058.0
1742998020,2034.64,2036.63,2033.46,2034.74,3298114.0
1742998080,2034.57,2034.57,2032.46,2033.1,1386156.0
1742998140,2033.05,2033.05,2030.78,2031.51,2414330.0
1742998200,2031.4,2033.3,2031.38,2033.09,1515880.0
1742998260,2033.16,2033.16,2029.55,2029.55,1071334.0
1742998320,2029.83,2030.06,2028.78,2029.94,2751076.0
1742998380,2030.24,2032.06,2028.42,2029.46,1537194.0
1742998440,2029.46,2031.07,2028.9,2029.22,1185740.0
1742998500,2029.27,2030.86,2029.27,2029.66,1501768.0
1742998560,2029.65,2030.99,2027.78,2028.09,1724308.0
1742998620,2027.91,2030.2,2027.66,2030.07,2345130.0
1742998680,2030.08,2031.82,2030.07,2030.98,1579584.0
1742998740,2030.93,2030.93,2022.0,2022.38,12679260.0
1742998800,2022.4,2023.2,2015.73,2017.18,19382358.0
1742998860,2017.25,2017.25,2012.37,2016.72,16477230.0
1742998920,2016.47,2016.47,2007.68,2008.89,14800762.0
1742998980,2009.6,2011.9,2007.58,2011.8,6626918.0
1742999040,2011.8,2013.76,2009.54,2009.54,6186758.0
1742999100,2009.53,2010.56,2005.91,2010.15,10236796.0
1742999160,2010.17,2014.72,2009.11,2012.22,6489016.0
1742999220,2012.25,2014.46,2011.8,2011.8,3102996.0
1742999280,2011.89,2014.2,2011.32,2012.61,2565114.0
1742999340,2012.42,2014.44,2011.92,2014.44,2473056.0
1742999400,2014.55,2016.78,2011.72,2012.23,8107064.0
1742999460,2012.32,2014.66,2011.2,2013.79,3094882.0
1742999520,2013.79,2015.45,2013.17,2014.87,2522850.0
1742999580,2014.86,2015.31,2011.93,2012.43,1850310.0
1742999640,2012.5,2012.7,2011.1,2012.65,4402710.0
1742999700,2012.6,2012.8,2009.4,2010.68,4776974.0
1742999760,2010.46,2013.25,2009.95,2011.0,1910666.0
1742999820,2011.05,2013.45,2011.05,2013.2,1179812.0
1742999880,2013.17,2014.44,2013.05,2013.66,1505392.0
1742999940,2013.72,2015.49,2012.48,2015.43,2808194.0
1743000000,2015.38,2015.77,2014.03,2015.72,1698248.0
1743000060,2015.59,2015.71,2013.59,2014.44,1152700.0
1743000120,2014.44,2014.61,2010.82,2011.34,1786246.0
1743000180,2011.07,2011.89,2010.26,2010.84,2274086.0
1743000240,2010.85,2011.62,2009.61,2009.98,1493584.0
1743000300,2010.15,2010.15,2006.93,2007.5,3976934.0
1743000360,2007.52,2011.37,2007.5,2010.55,2155664.0
1743000420,2010.64,2012.29,2010.19,2011.69,2097106.0
1743000480,2011.7,2012.59,2011.22,2012.11,1835630.0
1743000540,2012.07,2012.41,2010.62,2010.62,1606986.0
1743000600,2010.89,2014.78,2010.85,2014.25,1717592.0
1743000660,2014.23,2014.99,2013.82,2014.99,1304212.0
1743000720,2014.74,2017.86,2014.03,2017.2,3517348.0
1743000780,2017.16,2021.59,2017.15,2020.99,7164464.0
1743000840,2020.98,2021.17,2019.75,2020.99,2604906.0
1743000900,2020.99,2021.33,2018.8,2019.28,1987590.0
1743000960,2019.28,2020.2,2016.56,2016.91,2290844.0
1743001020,2016.95,2017.57,2015.88,2015.88,1180980.0
1743001080,2015.88,2018.71,2015.41,2018.23,2395986.0
1743001140,2018.38,2018.38,2016.41,2016.96,7355410.0
1743001200,2017.22,2018.46,2015.98,2018.14,1653498.0
1743001260,2018.08,2019.0,2016.82,2017.55,4039518.0
1743001320,2017.55,2018.49,2016.13,2017.36,1471450.0
1743001380,2017.4,2019.39,2017.05,2019.39,1638622.0
1743001440,2019.37,2019.37,2017.95,2018.01,2582690.0
1743001500,2018.07,2018.07,2014.98,2015.22,2593612.0
1743001560,2015.22,2018.35,2014.53,2017.65,1245952.0
1743001620,2017.6,2017.65,2015.87,2016.22,633766.0
1743001680,2016.27,2018.0,2016.18,2018.0,871128.0
1743001740,2018.0,2019.2,2017.47,2018.16,1565024.0
1743001800,2017.97,2017.97,2015.3,2015.92,883226.0
1743001860,2015.91,2016.11,2014.11,2015.41,1052856.0
1743001920,2015.41,2015.82,2013.64,2014.77,795112.0
1743001980,2014.7,2016.49,2014.11,2015.07,636834.0
1743002040,2015.07,2015.07,2013.55,2014.4,801614.0
1743002100,2014.58,2014.68,2011.07,2012.83,2435916.0
1743002160,2012.75,2012.77,2009.8,2010.26,1994572.0
1743002220,2010.39,2012.39,2009.64,2012.11,2014442.0
1743002280,2011.89,2012.87,2011.82,2012.51,1087434.0
1743002340,2012.51,2014.2,2012.15,2013.76,803738.0
1743002400,2013.76,2014.01,2012.47,2012.93,672388.0
1743002460,2012.93,2013.41,2010.13,2013.2,1183676.0
1743002520,2013.38,2013.97,2012.13,2013.46,847406.0
1743002580,2012.99,2014.53,2012.51,2013.47,632324.0
1743002640,2013.54,2014.8,2013.36,2014.03,450674.0
1743002700,2013.97,2013.99,2010.06,2011.43,1457784.0
1743002760,2011.43,2011.43,2010.17,2011.43,1252330.0
1743002820,2011.43,2011.43,2009.05,2010.23,1973336.0
1743002880,2010.28,2012.54,2009.69,2011.41,1793642.0
1743002940,2011.17,2013.96,2010.75,2012.91,2837016.0
1743003000,2012.91,2013.85,2012.4,2013.55,572420.0
1743003060,2013.56,2014.61,2012.24,2012.51,938072.0
1743003120,2012.32,2014.51,2011.55,2014.45,710754.0
1743003180,2014.51,2015.91,2014.51,2015.57,1339558.0
1743003240,2015.11,2015.97,2013.8,2014.35,624780.0
1743003300,2014.36,2017.04,2014.35,2017.04,806060.0
1743003360,2017.04,2018.83,2016.94,2017.75,4581388.0
1743003420,2017.75,2018.68,2017.41,2018.21,935436.0
1743003480,2018.2,2018.21,2016.44,2016.44,706466.0
1743003540,2016.45,2016.45,2015.77,2016.38,578678.0
1743003600,2016.39,2016.84,2015.26,2015.82,578644.0
1743003660,2015.57,2015.99,2014.56,2015.76,622994.0
1743003720,2015.32,2017.55,2014.95,2017.08,575474.0
1743003780,2016.91,2018.39,2016.66,2017.95,1171266.0
1743003840,2017.69,2018.16,2017.15,2017.78,775226.0
1743003900,2017.59,2018.49,2016.86,2016.89,598410.0
1743003960,2016.88,2018.83,2016.72,2018.83,1193386.0
1743004020,2018.83,2020.31,2018.66,2020.11,1543614.0
1743004080,2020.2,2020.2,2018.86,2018.96,1303930.0
1743004140,2018.96,2019.01,2017.39,2017.39,866744.0
1743004200,2017.45,2017.74,2016.56,2016.66,779566.0
1743004260,2016.62,2018.2,2016.35,2016.39,450238.0
1743004320,2016.39,2016.82,2014.32,2014.93,1345562.0
1743004380,2014.92,2014.92,2012.91,2013.36,1193642.0
1743004440,2013.31,2014.43,2013.29,2013.93,430540.0
1743004500,2013.93,2014.41,2010.96,2011.2,4378576.0
1743004560,2011.26,2011.59,2007.95,2008.66,7349566.0
1743004620,2008.38,2010.77,2007.89,2010.56,1397648.0
1743004680,2010.56,2012.21,2010.56,2011.34,657694.0
1743004740,2011.46,2011.97,2010.69,2011.39,800024.0
1743004800,2011.3,2011.3,2008.44,2010.01,2684322.0
1743004860,2010.01,2010.66,2008.41,2008.41,1511430.0
1743004920,2008.29,2009.39,2006.61,2009.2,4048830.0
1743004980,2009.35,2009.35,2006.67,2007.47,1069828.0
1743005040,2007.43,2008.57,2007.35,2007.75,1299942.0
1743005100,2007.74,2010.84,2007.35,2010.81,2464552.0
1743005160,2010.78,2011.26,2010.26,2010.54,1391964.0
1743005220,2010.38,2010.84,2009.0,2010.84,835132.0
1743005280,2011.0,2014.98,2010.86,2014.7,3119590.0
1743005340,2014.94,2014.95,2013.42,2013.43,1198828.0
1743005400,2013.43,2014.85,2013.0,2014.7,474092.0
1743005460,2014.76,2016.7,2014.69,2016.07,1748916.0
1743005520,2016.08,2016.13,2013.26,2013.8,664128.0
1743005580,2013.8,2013.89,2013.03,2013.08,292758.0
1743005640,2013.08,2013.92,2012.01,2013.85,1357766.0
1743005700,2013.8,2015.06,2011.35,2011.98,531914.0
1743005760,2011.9,2011.9,2010.3,2010.99,961154.0
1743005820,2010.99,2012.72,2010.68,2012.45,547672.0
1743005880,2012.4,2012.54,2011.01,2011.46,1063678.0
1743005940,2011.43,2012.74,2011.03,2012.01,559674.0
1743006000,2011.95,2012.19,2010.57,2010.95,819596.0
1743006060,2010.95,2013.95,2010.51,2013.69,500976.0
1743006120,2013.68,2014.59,2013.3,2013.3,787748.0
1743006180,2013.28,2014.59,2012.72,2014.58,1204728.0
1743006240,2014.59,2015.57,2014.38,2015.0,1450390.0
1743006300,2015.18,2016.78,2014.98,2016.68,789660.0
1743006360,2016.68,2018.18,2016.64,2017.34,2419550.0
1743006420,2017.34,2017.72,2016.53,2016.54,499482.0
1743006480,2016.54,2016.92,2016.41,2016.78,301850.0
1743006540,2016.78,2017.98,2016.78,2017.86,730426.0
1743006600,2017.86,2018.71,2016.82,2018.71,1380426.0
1743006660,2018.7,2021.0,2018.7,2019.53,3960474.0
1743006720,2019.53,2019.53,2017.24,2017.24,1539000.0
1743006780,2017.24,2017.24,2015.03,2015.22,1524216.0
1743006840,2015.21,2016.34,2015.0,2015.23,593660.0
1743006900,2015.28,2016.83,2015.11,2016.8,494074.0
1743006960,2016.8,2016.8,2015.55,2015.87,392820.0
1743007020,2015.86,2015.87,2013.39,2013.4,1286500.0
1743007080,2013.36,2013.36,2011.37,2013.1,2462980.0
1743007140,2013.1,2013.1,2012.3,2012.37,497812.0
1743007200,2012.3,2013.66,2012.16,2013.23,348612.0
1743007260,2013.19,2013.54,2012.0,2012.56,462438.0
1743007320,2012.5,2012.54,2011.5,2011.57,1060108.0
1743007380,2011.56,2012.26,2011.25,2012.25,886600.0
1743007440,2012.24,2012.95,2011.53,2012.95,617778.0
1743007500,2012.89,2015.14,2012.82,2015.13,1372260.0
1743007560,2015.13,2015.21,2012.01,2012.1,824610.0
1743007620,2012.1,2012.81,2011.82,2012.8,735338.0
1743007680,2012.8,2015.58,2012.8,2015.56,1191546.0
1743007740,2015.63,2017.25,2015.63,2016.4,2956668.0
1743007800,2016.37,2016.53,2014.97,2015.48,462208.0
1743007860,2015.23,2015.87,2014.66,2015.6,305930.0
1743007920,2015.6,2016.58,2014.61,2014.62,1283422.0
1743007980,2014.61,2015.3,2013.8,2013.89,449000.0
1743008040,2013.85,2014.9,2013.45,2014.9,428418.0
1743008100,2014.88,2015.89,2013.45,2015.77,977292.0
1743008160,2015.77,2015.99,2012.59,2012.73,648134.0
1743008220,2012.8,2012.86,2011.66,2012.49,1460934.0
1743008280,2012.49,2013.67,2012.17,2013.66,667146.0
1743008340,2013.67,2013.76,2012.21,2013.26,889962.0
1743008400,2013.17,2015.59,2012.43,2015.44,870820.0
1743008460,2015.55,2015.59,2013.7,2014.54,3917870.0
1743008520,2014.47,2015.69,2012.49,2015.6,2138736.0
1743008580,2015.59,2015.59,2013.38,2013.9,589022.0
1743008640,2013.57,2015.05,2012.72,2014.02,855512.0
1743008700,2014.05,2015.02,2013.57,2014.72,941762.0
1743008760,2014.6,2014.6,2012.49,2012.75,1561830.0
1743008820,2013.2,2013.49,2011.76,2013.42,1171104.0
1743008880,2013.42,2014.27,2013.0,2013.0,254318.0
1743008940,2012.88,2013.19,2011.91,2012.18,411166.0
1743009000,2012.19,2013.54,2011.85,2013.54,762622.0
1743009060,2013.53,2015.24,2013.48,2014.79,1141366.0
1743009120,2014.74,2014.87,2013.25,2014.0,641616.0
1743009180,2013.98,2015.94,2013.88,2015.21,926908.0
1743009240,2015.11,2015.48,2014.4,2014.9,930412.0
1743009300,2014.9,2015.22,2013.39,2013.73,408806.0
1743009360,2013.74,2014.19,2012.44,2013.39,1039670.0
1743009420,2013.39,2013.39,2008.75,2010.03,5253016.0
1743009480,2009.99,2010.03,2008.38,2008.59,2075912.0
1743009540,2008.59,2010.49,2008.58,2009.78,731820.0
1743009600,2009.49,2011.7,2009.09,2009.25,1843654.0
1743009660,2009.43,2009.5,2008.05,2008.9,905956.0
1743009720,2008.89,2009.9,2008.79,2009.45,722582.0
1743009780,2009.44,2009.91,2007.72,2008.2,1878226.0
1743009840,2008.21,2009.56,2008.2,2008.99,782512.0
1743009900,2008.94,2009.0,2001.54,2005.71,9895214.0
1743009960,2005.66,2008.76,2005.21,2008.76,1942324.0
1743010020,2008.76,2009.46,2007.32,2009.45,1528996.0
1743010080,2009.4,2009.4,2007.01,2007.21,1142316.0
1743010140,2007.2,2008.76,2007.17,2008.7,627092.0
1743010200,2008.72,2009.55,2008.3,2009.51,2223334.0
1743010260,2009.51,2009.51,2006.08,2006.99,3441056.0
1743010320,2006.99,2007.8,2004.51,2005.83,2723846.0
1743010380,2005.44,2006.38,2002.19,2002.26,4915298.0
1743010440,2002.26,2004.82,2002.26,2004.12,4572584.0
1743010500,2004.12,2005.53,2003.16,2005.41,4517740.0
1743010560,2005.17,2009.45,2004.8,2009.45,2964716.0
1743010620,2008.99,2009.11,2006.05,2006.51,1397952.0
1743010680,2006.51,2007.11,2006.01,2006.71,767984.0
1743010740,2006.7,2008.11,2005.89,2008.11,762336.0
1743010800,2008.11,2008.7,2007.82,2007.82,845868.0
1743010860,2007.82,2010.28,2007.75,2009.26,3979420.0
1743010920,2009.22,2010.81,2009.12,2010.27,1630426.0
1743010980,2010.29,2010.3,2008.64,2009.19,754894.0
1743011040,2009.21,2009.26,2007.61,2008.8,1021282.0
1743011100,2008.87,2010.8,2008.3,2010.51,1094120.0
1743011160,2010.52,2010.53,2006.3,2006.35,1077774.0
1743011220,2006.28,2006.66,2003.97,2004.11,1749348.0
1743011280,2004.11,2004.59,2003.57,2004.45,635816.0
1743011340,2004.41,2004.59,2002.95,2004.59,1224268.0
1743011400,2004.54,2005.68,2004.54,2004.71,1615018.0
1743011460,2004.72,2006.0,2002.95,2005.93,805458.0
1743011520,2005.81,2006.55,2004.25,2004.25,684446.0
1743011580,2004.26,2006.05,2004.01,2005.43,1059638.0
1743011640,2005.43,2006.98,2005.43,2006.8,602072.0
1743011700,2006.81,2006.81,2005.6,2006.07,768054.0
1743011760,2006.01,2007.5,2005.4,2006.01,1756968.0
1743011820,2006.08,2007.71,2006.06,2006.8,279074.0
1743011880,2006.8,2006.8,2004.38,2005.08,575276.0
1743011940,2005.08,2006.0,2004.74,2005.55,915426.0
1743012000,2005.55,2005.55,2001.49,2005.3,8278170.0
1743012060,2005.3,2005.49,2004.18,2004.65,998606.0
1743012120,2004.64,2004.65,2002.3,2002.65,512274.0
1743012180,2002.64,2005.04,2001.36,2005.04,841646.0
1743012240,2005.24,2006.3,2005.19,2005.41,811408.0
1743012300,2005.4,2005.7,2003.38,2003.76,422522.0
1743012360,2003.77,2003.79,2002.2,2003.5,755692.0
1743012420,2003.5,2004.2,2003.06,2003.32,449758.0
1743012480,2003.31,2004.49,2002.59,2004.49,592548.0
1743012540,2004.44,2006.2,2004.02,2004.65,1579056.0
1743012600,2004.6,2006.9,2004.59,2006.89,836448.0
1743012660,2006.71,2008.0,2006.16,2007.69,903894.0
1743012720,2007.69,2008.28,2007.22,2007.88,1840696.0
1743012780,2007.75,2008.85,2007.2,2007.78,1047808.0
1743012840,2007.73,2008.0,2006.47,2006.49,486518.0
1743012900,2006.49,2009.0,2006.16,2008.85,892348.0
1743012960,2008.68,2009.2,2007.5,2007.51,863402.0
1743013020,2007.51,2008.75,2006.41,2006.41,709190.0
1743013080,2006.41,2008.49,2006.41,2008.49,753826.0
1743013140,2008.57,2009.49,2008.45,2009.45,1156260.0
1743013200,2008.82,2008.95,2007.4,2007.46,748336.0
1743013260,2007.35,2008.24,2006.92,2007.13,668554.0
1743013320,2007.13,2009.22,2006.85,2007.48,330002.0
1743013380,2007.46,2009.31,2007.25,2008.76,292858.0
1743013440,2008.72,2009.44,2008.38,2009.41,319038.0
1743013500,2009.38,2009.64,2008.81,2008.99,808488.0
1743013560,2008.83,2010.28,2008.82,2010.06,993000.0
1743013620,2010.05,2010.89,2008.06,2008.06,637058.0
1743013680,2008.13,2010.41,2008.13,2010.36,473242.0
1743013740,2010.36,2010.36,2008.82,2010.13,214446.0
1743013800,2010.13,2011.35,2009.26,2011.34,869714.0
1743013860,2011.34,2012.84,2011.02,2012.41,883512.0
1743013920,2012.41,2012.47,2011.24,2011.3,741096.0
1743013980,2011.3,2011.3,2010.11,2010.13,255886.0
1743014040,2010.07,2010.07,2007.61,2007.61,1577170.0
1743014100,2007.67,2007.67,2006.52,2006.82,423682.0
1743014160,2006.82,2007.06,2005.64,2007.06,456420.0
1743014220,2007.13,2007.51,2006.68,2006.89,602004.0
1743014280,2007.18,2007.41,2006.6,2007.41,140850.0
1743014340,2007.41,2007.46,2006.51,2006.69,229664.0
1743014400,2006.7,2007.49,2006.3,2006.74,223388.0
1743014460,2006.75,2007.34,2004.78,2005.01,487462.0
1743014520,2005.0,2006.5,2004.82,2006.06,944444.0
1743014580,2006.01,2006.48,2004.88,2005.13,410926.0
1743014640,2005.14,2005.14,2004.0,2004.47,915192.0
1743014700,2004.47,2006.12,2004.47,2006.12,341356.0
1743014760,2006.11,2006.34,2004.71,2006.02,355078.0
1743014820,2005.87,2005.87,2003.23,2003.24,703328.0
1743014880,2003.2,2004.89,2002.2,2002.32,1010784.0
1743014940,2002.32,2003.3,2001.76,2003.04,1585416.0
1743015000,2003.04,2004.12,2002.34,2002.41,746164.0
1743015060,2002.41,2004.8,2002.34,2003.98,891292.0
1743015120,2003.97,2004.8,2003.61,2004.76,309772.0
1743015180,2004.77,2004.77,2002.8,2002.85,261766.0
1743015240,2002.93,2003.01,2001.28,2001.76,1262162.0
1743015300,2001.76,2002.18,1995.77,1998.41,12140166.0
1743015360,1998.82,1999.27,1990.69,1994.71,19875072.0
1743015420,1994.45,1995.0,1991.61,1993.53,4692826.0
1743015480,1993.69,1993.69,1990.94,1993.41,6827220.0
1743015540,1993.52,1994.06,1992.92,1993.89,1685532.0
1743015600,1993.95,1995.5,1992.92,1995.49,2902236.0
1743015660,1995.48,1995.73,1992.78,1995.72,1444526.0
1743015720,1995.34,1997.49,1995.32,1996.26,1893206.0
1743015780,1996.26,1996.26,1994.49,1994.59,1623400.0
1743015840,1994.54,1995.52,1992.29,1992.8,1495318.0
1743015900,1992.75,1993.39,1988.94,1990.95,6388822.0
1743015960,1990.92,1991.34,1985.3,1985.43,11143232.0
1743016020,1985.65,1987.49,1983.35,1985.57,5411016.0
1743016080,1985.57,1988.9,1985.36,1988.39,4275412.0
1743016140,1988.07,1989.7,1988.07,1988.43,2135414.0
1743016200,1988.38,1988.49,1986.63,1987.09,1328772.0
1743016260,1987.08,1987.56,1986.45,1987.55,1413820.0
1743016320,1987.55,1987.78,1982.85,1982.85,3027386.0
1743016380,1982.34,1984.36,1981.25,1982.27,6302094.0
1743016440,1982.36,1984.53,1981.95,1983.8,1653606.0
1743016500,1983.86,1984.04,1980.59,1981.65,3289232.0
1743016560,1981.73,1985.93,1981.33,1985.93,3495780.0
1743016620,1985.94,1987.32,1985.94,1986.96,2495090.0
1743016680,1986.96,1986.96,1985.01,1985.2,1454378.0
1743016740,1985.44,1988.95,1985.44,1988.93,1276036.0
1743016800,1988.84,1990.24,1988.0,1990.24,1270998.0
1743016860,1990.24,1992.14,1989.8,1992.14,2539390.0
1743016920,1992.12,1993.68,1991.92,1993.07,1994078.0
1743016980,1993.07,1993.48,1991.86,1992.3,2749038.0
1743017040,1992.27,1992.52,1990.7,1990.7,757668.0
1743017100,1990.91,1991.2,1988.26,1989.34,1451622.0
1743017160,1989.35,1990.7,1989.33,1990.45,1377088.0
1743017220,1990.44,1992.13,1989.85,1990.5,2552388.0
1743017280,1990.52,1990.62,1988.81,1988.95,3411770.0
1743017340,1988.96,1989.5,1988.95,1989.25,482728.0
1743017400,1989.25,1990.84,1989.25,1990.36,1540648.0
1743017460,1990.36,1992.39,1990.09,1992.24,2550842.0
1743017520,1992.24,1994.48,1992.24,1994.42,1175848.0
1743017580,1994.42,1995.03,1993.31,1993.95,1798532.0
1743017640,1993.95,1996.12,1993.77,1996.06,1199850.0
1743017700,1996.06,1996.5,1994.85,1996.24,1067078.0
1743017760,1996.45,1996.55,1994.72,1996.4,1923264.0
1743017820,1996.39,1997.61,1996.22,1996.41,1148644.0
1743017880,1996.46,1996.97,1995.8,1996.52,1090314.0
1743017940,1996.51,1997.31,1995.36,1995.36,840884.0
1743018000,1995.36,1995.9,1994.66,1995.41,1226808.0
1743018060,1995.46,1998.0,1995.46,1997.78,584922.0
1743018120,1997.78,1997.89,1996.84,1997.57,1792956.0
1743018180,1997.57,1998.89,1997.57,1998.56,1332144.0
1743018240,1998.55,1999.0,1998.1,1998.36,1554954.0
1743018300,1998.36,2000.59,1998.36,1999.24,2481838.0
1743018360,1999.23,2000.69,1999.07,2000.3,1775622.0
1743018420,2000.37,2003.52,2000.03,2003.07,5397722.0
1743018480,2003.06,2004.39,2002.76,2003.95,2434596.0
1743018540,2003.87,2004.19,2003.11,2003.64,2366148.0
1743018600,2003.64,2003.68,2001.34,2002.86,5533948.0
1743018660,2002.47,2002.8,2000.5,2000.75,1810560.0
1743018720,2000.87,2000.87,1998.99,2000.24,1145426.0
1743018780,2000.23,2000.39,1999.12,1999.15,637826.0
1743018840,1999.15,2000.72,1998.42,2000.45,1530690.0
1743018900,2000.42,2001.67,1999.83,2001.66,1038738.0
1743018960,2001.67,2001.67,2000.05,2001.1,912932.0
1743019020,2001.22,2003.65,2000.96,2003.45,1182900.0
1743019080,2003.45,2003.89,2002.96,2003.2,840126.0
1743019140,2003.28,2003.36,1998.04,1998.91,2221532.0
1743019200,1998.75,2000.49,1998.31,2000.49,1262006.0
1743019260,2000.75,2003.06,2000.74,2003.06,845562.0
1743019320,2003.03,2004.14,2002.03,2004.1,1257296.0
1743019380,2004.01,2004.39,2003.39,2004.03,1058078.0
1743019440,2003.82,2003.82,2002.01,2003.72,1168048.0
1743019500,2003.72,2007.45,2002.96,2005.42,5294688.0
1743019560,2005.41,2008.18,2005.41,2008.18,3094894.0
1743019620,2008.06,2009.76,2007.24,2008.74,2483492.0
1743019680,2008.38,2010.9,2008.19,2009.7,2711744.0
1743019740,2009.69,2009.69,2007.65,2007.65,1103450.0
1743019800,2007.67,2009.46,2006.8,2008.99,1378962.0
1743019860,2008.99,2009.2,2007.78,2007.89,1385862.0
1743019920,2007.89,2007.95,2006.49,2006.49,678044.0
1743019980,2006.49,2006.81,2005.89,2005.95,573468.0
1743020040,2005.94,2005.95,2004.6,2005.38,715788.0
1743020100,2005.38,2005.4,2004.01,2004.88,949382.0
1743020160,2004.89,2006.21,2004.87,2006.2,628710.0
1743020220,2006.2,2006.27,2004.49,2004.89,707146.0
1743020280,2004.88,2004.89,2004.6,2004.69,542274.0
1743020340,2004.69,2006.12,2004.4,2006.12,1199742.0
1743020400,2006.12,2008.2,2005.61,2007.58,701622.0
1743020460,2007.57,2009.34,2007.36,2009.18,1136958.0
1743020520,2009.15,2009.15,2007.32,2007.68,871188.0
1743020580,2007.68,2008.14,2007.26,2007.48,507212.0
1743020640,2007.48,2008.05,2007.29,2008.04,410782.0
1743020700,2008.01,2008.41,2006.85,2008.41,494298.0
1743020760,2008.36,2009.15,2008.34,2008.91,557040.0
1743020820,2008.91,2009.81,2008.4,2008.4,1350460.0
1743020880,2008.41,2008.57,2007.25,2007.26,723830.0
1743020940,2007.26,2008.1,2007.25,2007.74,438822.0
1743021000,2007.74,2008.5,2007.32,2007.75,568756.0
1743021060,2007.79,2009.99,2007.79,2009.99,376910.0
1743021120,2009.99,2011.45,2009.57,2011.36,1019388.0
1743021180,2011.52,2012.78,2010.93,2012.41,4052492.0
1743021240,2012.47,2016.53,2012.16,2016.4,4398298.0
1743021300,2016.37,2016.37,2013.5,2014.49,5504220.0
1743021360,2014.39,2014.77,2012.88,2013.13,1003560.0
1743021420,2013.14,2014.33,2013.13,2013.55,558024.0
1743021480,2013.59,2014.13,2013.28,2013.43,446498.0
1743021540,2013.43,2015.88,2013.43,2015.37,887368.0
1743021600,2015.37,2015.47,2013.04,2013.06,1240388.0
1743021660,2013.05,2013.12,2012.34,2012.72,630994.0
1743021720,2012.72,2012.82,2011.55,2012.14,651134.0
1743021780,2012.07,2013.56,2012.07,2012.62,276310.0
1743021840,2012.56,2012.56,2011.77,2011.77,506608.0
1743021900,2011.77,2013.15,2011.65,2011.89,353302.0
1743021960,2011.89,2011.9,2010.85,2010.86,488608.0
1743022020,2010.86,2011.8,2010.85,2011.45,689226.0
1743022080,2011.44,2012.1,2011.32,2011.61,481060.0
1743022140,2011.61,2013.35,2010.86,2013.34,697666.0
1743022200,2013.34,2013.52,2012.4,2013.52,331916.0
1743022260,2013.47,2014.09,2013.1,2014.09,438668.0
1743022320,2014.08,2014.19,2012.58,2012.58,396522.0
1743022380,2012.58,2012.61,2011.75,2011.76,875086.0
1743022440,2011.76,2011.76,2010.06,2010.06,488018.0
1743022500,2010.08,2010.08,2009.01,2009.8,761390.0
1743022560,2009.8,2010.25,2008.92,2008.93,576376.0
1743022620,2008.93,2008.93,2008.07,2008.69,541690.0
1743022680,2008.69,2009.39,2008.03,2008.55,1012354.0
1743022740,2008.69,2009.9,2008.69,2009.73,448626.0
1743022800,2009.84,2010.01,2009.5,2009.52,685066.0
1743022860,2009.52,2009.73,2009.01,2009.09,536804.0
1743022920,2009.09,2009.6,2009.08,2009.33,438812.0
1743022980,2009.26,2010.52,2009.15,2010.49,491650.0
1743023040,2010.31,2010.32,2009.65,2009.65,215426.0
1743023100,2009.65,2009.67,2009.0,2009.32,493636.0
1743023160,2009.32,2009.33,2007.11,2007.19,4679492.0
1743023220,2007.21,2007.21,2005.92,2006.27,1087636.0
1743023280,2006.27,2006.4,2005.14,2005.39,1351544.0
1743023340,2005.67,2006.21,2004.67,2006.2,838126.0
1743023400,2006.2,2006.65,2006.19,2006.64,218944.0
1743023460,2006.64,2007.86,2006.64,2007.32,1200586.0
1743023520,2007.32,2007.78,2006.82,2007.78,263854.0
1743023580,2007.78,2008.27,2007.47,2008.26,383768.0
1743023640,2008.26,2009.76,2008.26,2009.18,532054.0
1743023700,2009.18,2009.99,2009.03,2009.99,389582.0
1743023760,2009.99,2010.15,2009.11,2009.12,358370.0
1743023820,2009.12,2009.71,2008.45,2008.45,348074.0
1743023880,2008.52,2008.71,2007.72,2008.01,781470.0
1743023940,2008.01,2008.37,2007.43,2008.36,704132.0
1743024000,2008.35,2008.36,2005.32,2005.39,771694.0
1743024060,2005.39,2006.99,2005.11,2006.99,553170.0
1743024120,2006.95,2008.06,2006.95,2007.63,418036.0
1743024180,2007.64,2008.26,2006.54,2008.2,456628.0
1743024240,2008.19,2008.21,2006.87,2007.09,201822.0
1743024300,2007.09,2007.09,2006.19,2006.33,378190.0
1743024360,2006.33,2006.39,2006.31,2006.32,88224.0
1743024420,2006.32,2006.33,2003.65,2003.84,840788.0
1743024480,2003.85,2004.31,2003.79,2004.3,441820.0
1743024540,2004.3,2006.15,2004.3,2006.14,854374.0
1743024600,2006.14,2006.15,2003.88,2004.29,738370.0
1743024660,2004.31,2004.52,2004.29,2004.51,119062.0
1743024720,2004.51,2004.54,2001.68,2003.57,2305848.0
1743024780,2003.57,2003.71,2003.0,2003.0,770866.0
1743024840,2003.0,2003.14,2002.4,2002.41,600306.0
1743024900,2002.06,2002.06,2001.0,2001.0,2589918.0
1743024960,2000.52,2000.52,1998.78,1999.74,2997372.0
1743025020,1999.73,1999.78,1996.18,1996.18,2178186.0
1743025080,1996.17,1998.94,1990.39,1998.94,6529382.0
1743025140,1998.9,1999.34,1995.45,1998.99,1269876.0
1743025200,1998.8,2001.8,1998.54,2001.77,1548266.0
1743025260,2001.77,2002.32,2000.35,2001.06,844638.0
1743025320,2001.28,2002.2,2000.67,2001.61,404046.0
1743025380,2001.61,2003.16,2001.6,2003.16,492780.0
1743025440,2003.16,2003.21,2001.61,2001.61,933486.0
1743025500,2001.65,2004.65,2000.11,2004.34,1613926.0
1743025560,2004.05,2004.06,2003.3,2003.3,568104.0
1743025620,2003.36,2003.98,2003.08,2003.35,288600.0
1743025680,2003.35,2004.5,2003.35,2004.48,224378.0
1743025740,2004.48,2008.46,2004.48,2007.21,4642030.0
1743025800,2007.21,2008.4,2006.58,2008.09,737306.0
1743025860,2008.09,2009.16,2007.87,2009.12,719324.0
1743025920,2009.16,2009.98,2008.6,2009.51,413396.0
1743025980,2009.45,2010.83,2009.33,2010.33,966062.0
1743026040,2010.33,2010.33,2009.8,2009.98,759950.0
1743026100,2009.98,2010.0,2009.51,2009.55,353352.0
1743026160,2009.56,2010.0,2009.49,2009.99,212716.0
1743026220,2009.99,2010.25,2009.16,2009.16,274328.0
1743026280,2009.16,2009.16,2007.69,2007.7,1127050.0
1743026340,2007.7,2008.91,2007.28,2007.28,323698.0
1743026400,2007.28,2007.4,2004.01,2004.59,3988806.0
1743026460,2004.59,2006.57,2004.53,2006.39,636356.0
1743026520,2006.47,2007.03,2005.42,2006.21,472776.0
1743026580,2006.35,2008.41,2005.97,2006.47,812270.0
1743026640,2006.47,2006.47,2004.14,2004.24,610968.0
1743026700,2004.2,2004.36,2002.2,2002.28,672028.0
1743026760,2002.28,2005.24,2002.28,2004.69,609662.0
1743026820,2004.68,2006.95,2004.63,2005.32,361686.0
1743026880,2005.12,2005.12,2002.8,2003.72,379418.0
1743026940,2003.72,2003.73,2002.19,2002.86,811684.0
1743027000,2002.86,2002.86,2001.05,2002.64,594792.0
1743027060,2002.64,2002.64,1997.47,1997.81,3275198.0
1743027120,1998.03,2000.2,1998.03,1999.32,602200.0
1743027180,1999.38,2000.81,1999.38,2000.36,306612.0
1743027240,2000.47,2001.06,2000.17,2000.18,365898.0
1743027300,2000.22,2001.7,1999.74,2001.19,406410.0
1743027360,2001.27,2004.64,1999.99,2003.2,2471194.0
1743027420,2003.15,2003.15,2001.8,2001.81,603374.0
1743027480,2001.81,2002.69,2001.4,2002.06,268614.0
1743027540,2001.84,2001.85,1998.42,1998.42,503576.0
1743027600,1998.43,1999.43,1998.24,1998.25,723400.0
1743027660,1998.25,1998.27,1996.33,1997.1,855384.0
1743027720,1997.09,1998.12,1996.74,1997.23,653194.0
1743027780,1997.23,1997.29,1995.33,1996.2,2117336.0
1743027840,1996.2,1997.26,1996.07,1997.13,473572.0
1743027900,1997.12,1998.08,1996.87,1997.57,506786.0
1743027960,1997.56,1998.09,1995.12,1995.59,1732780.0
1743028020,1995.63,1995.89,1994.78,1995.09,677266.0
1743028080,1995.14,1995.14,1994.01,1995.07,697986.0
1743028140,1995.07,1997.35,1994.72,1997.35,580492.0
1743028200,1997.36,1998.96,1997.25,1998.11,1494908.0
1743028260,1998.11,1998.35,1997.21,1998.18,256056.0
1743028320,1998.19,1998.53,1997.18,1998.12,205382.0
1743028380,1998.11,1999.89,1998.11,1999.78,781068.0
1743028440,1999.79,2000.28,1998.63,1999.94,497736.0
1743028500,1999.95,2000.45,1999.55,2000.18,372212.0
1743028560,2000.17,2000.61,1999.59,2000.24,304848.0
1743028620,2000.23,2001.64,2000.19,2000.64,528924.0
1743028680,2000.64,2000.65,2000.01,2000.49,493112.0
1743028740,2000.49,2001.9,2000.49,2001.21,286188.0
1743028800,2001.22,2001.55,2000.0,2000.29,427810.0
1743028860,2000.3,2000.99,1999.52,1999.59,322254.0
1743028920,1999.58,1999.75,1998.92,1999.24,764434.0
1743028980,1999.24,1999.94,1998.96,1999.78,241314.0
1743029040,1999.78,2000.6,1999.78,2000.34,290350.0
1743029100,2000.34,2000.73,2000.02,2000.47,148270.0
1743029160,2000.47,2001.15,2000.19,2000.51,218496.0
1743029220,2000.51,2001.68,2000.27,2001.68,397498.0
1743029280,2001.68,2002.07,2001.01,2001.98,199644.0
1743029340,2002.0,2003.78,2001.75,2003.7,504934.0
1743029400,2003.7,2003.86,2002.5,2002.5,493720.0
1743029460,2002.5,2003.78,2002.5,2003.78,215186.0
1743029520,2003.79,2004.68,2003.36,2004.68,423842.0
1743029580,2004.49,2004.6,2002.69,2002.69,528580.0
1743029640,2002.66,2002.69,2000.9,2000.91,408704.0
1743029700,2000.89,2000.89,1999.79,1999.79,362232.0
1743029760,1999.79,2000.21,1999.29,2000.16,552290.0
1743029820,2000.12,2000.59,1999.48,1999.88,188222.0
1743029880,1999.88,1999.88,1999.12,1999.53,205812.0
1743029940,1999.52,1999.53,1998.72,1998.99,220992.0
1743030000,1998.99,1999.92,1998.81,1999.91,409406.0
1743030060,1999.91,2000.18,1999.0,1999.22,419302.0
1743030120,1999.23,2001.07,1999.0,2001.07,163252.0
1743030180,2001.01,2002.43,2001.01,2001.91,400454.0
1743030240,2001.91,2002.3,1999.95,2000.01,483312.0
1743030300,2000.06,2000.16,1999.03,2000.01,444506.0
1743030360,2000.11,2000.22,1998.5,1998.59,360104.0
1743030420,1998.65,1998.65,1997.33,1997.59,608246.0
1743030480,1997.59,1998.0,1996.41,1996.91,684088.0
1743030540,1996.9,1997.95,1996.9,1997.45,503176.0
1743030600,1997.45,1998.89,1997.03,1998.89,424680.0
1743030660,1998.89,2000.0,1998.4,1999.89,250176.0
1743030720,1999.89,2000.79,1999.77,1999.77,234418.0
1743030780,1999.78,2000.15,1998.9,1998.91,223534.0
1743030840,1998.89,1999.69,1998.81,1999.69,174026.0
1743030900,1999.68,2000.91,1999.29,2000.91,188018.0
1743030960,2000.91,2001.3,2000.4,2001.01,521656.0
1743031020,2001.01,2001.65,2000.75,2000.77,234558.0
1743031080,2000.64,2001.09,1999.01,1999.01,1018050.0
1743031140,1999.05,1999.07,1996.46,1996.54,888960.0
1743031200,1996.54,1996.99,1995.72,1996.99,1241648.0
1743031260,1996.99,1997.44,1995.76,1995.81,379370.0
1743031320,1996.04,1996.47,1995.91,1995.93,704940.0
1743031380,1995.94,1996.98,1995.93,1996.62,320202.0
1743031440,1996.69,1997.89,1996.28,1997.78,325180.0
1743031500,1997.78,1999.29,1997.78,1999.28,464034.0
1743031560,1999.29,2000.17,1999.28,2000.11,236486.0
1743031620,2000.11,2000.93,2000.05,2000.48,219756.0
1743031680,2000.57,2000.95,2000.29,2000.95,235550.0
1743031740,2000.96,2001.09,2000.69,2001.09,277926.0
1743031800,2001.04,2002.79,2001.04,2002.79,568840.0
1743031860,2002.79,2003.7,2002.09,2003.62,451292.0
1743031920,2003.62,2004.71,2003.6,2004.66,1014316.0
1743031980,2004.61,2004.66,2003.0,2003.39,385948.0
1743032040,2003.39,2004.4,2003.28,2004.16,624790.0
1743032100,2004.15,2004.16,2002.69,2003.55,641716.0
1743032160,2003.55,2004.09,2003.54,2004.08,254294.0
1743032220,2004.08,2004.09,2002.16,2003.2,386230.0
1743032280,2003.2,2003.62,2002.07,2003.0,516728.0
1743032340,2002.99,2003.72,2002.58,2003.66,392106.0
1743032400,2003.67,2005.26,2003.65,2004.63,749358.0
1743032460,2004.62,2005.74,2004.2,2005.33,765062.0
1743032520,2005.38,2005.39,2004.32,2004.88,481324.0
1743032580,2004.88,2005.81,2004.11,2004.46,567166.0
1743032640,2004.44,2005.3,2004.1,2004.26,237908.0
1743032700,2004.49,2004.93,2003.18,2004.93,315498.0
1743032760,2004.93,2005.64,2004.88,2005.56,305952.0
1743032820,2005.66,2006.0,2005.32,2005.42,419478.0
1743032880,2005.41,2005.42,2004.4,2004.78,808792.0
1743032940,2004.74,2006.04,2004.74,2005.52,371028.0
1743033000,2005.51,2005.79,2004.87,2005.79,248720.0
1743033060,2005.83,2008.66,2005.83,2008.43,6835862.0
1743033120,2008.42,2008.78,2007.14,2008.78,1142858.0
1743033180,2008.75,2008.85,2008.27,2008.5,494786.0
1743033240,2008.49,2009.38,2008.29,2009.38,705640.0
1743033300,2009.38,2009.42,2008.57,2008.57,1067472.0
1743033360,2008.58,2008.58,2007.72,2007.76,907494.0
1743033420,2007.76,2007.76,2006.69,2007.25,682902.0
1743033480,2007.25,2008.47,2007.24,2008.11,446448.0
1743033540,2008.11,2008.76,2008.05,2008.69,180568.0
1743033600,2008.69,2009.75,2007.66,2009.75,2634434.0
1743033660,2009.46,2009.46,2008.07,2008.07,791060.0
1743033720,2008.07,2009.75,2007.79,2007.79,679182.0
1743033780,2007.77,2009.85,2007.72,2009.59,982482.0
1743033840,2009.59,2010.8,2009.56,2009.57,899862.0
1743033900,2009.53,2009.6,2007.97,2008.34,668040.0
1743033960,2008.79,2011.44,2008.34,2011.34,765334.0
1743034020,2011.32,2011.33,2009.69,2009.7,362766.0
1743034080,2009.65,2010.04,2008.78,2008.86,436880.0
1743034140,2008.91,2010.87,2008.85,2010.62,831764.0
1743034200,2010.62,2010.87,2010.23,2010.47,225568.0
1743034260,2010.47,2012.13,2010.47,2010.89,577580.0
1743034320,2010.89,2010.89,2008.7,2008.7,551568.0
1743034380,2008.71,2009.27,2008.4,2008.4,298588.0
1743034440,2008.17,2009.06,2007.8,2009.06,507490.0
1743034500,2009.06,2009.06,2007.13,2007.34,1763258.0
1743034560,2007.34,2008.46,2007.3,2008.46,453332.0
1743034620,2008.44,2009.07,2008.06,2009.01,347202.0
1743034680,2009.01,2009.01,2008.03,2008.44,344846.0
1743034740,2008.44,2009.0,2007.76,2008.28,325414.0
1743034800,2008.83,2009.26,2007.69,2008.13,396338.0
1743034860,2008.42,2009.69,2007.54,2007.75,386226.0
1743034920,2007.69,2007.69,2006.27,2006.28,812010.0
1743034980,2006.28,2006.86,2006.06,2006.06,406836.0
1743035040,2006.06,2007.05,2006.06,2006.74,802712.0
1743035100,2006.74,2008.0,2006.47,2008.0,360884.0
1743035160,2007.98,2008.75,2007.61,2008.75,274632.0
1743035220,2008.92,2011.82,2008.92,2011.82,432616.0
1743035280,2011.82,2013.48,2011.66,2013.48,938246.0
1743035340,2013.53,2014.92,2013.51,2014.79,1087440.0
1743035400,2014.79,2014.82,2013.58,2014.4,1371056.0
1743035460,2014.41,2015.45,2012.86,2013.0,834102.0
1743035520,2012.92,2013.45,2012.38,2013.45,602050.0
1743035580,2013.45,2014.8,2013.45,2014.14,465842.0
1743035640,2014.14,2015.26,2013.79,2015.01,390512.0
1743035700,2015.01,2017.26,2015.01,2016.89,2457120.0
1743035760,2016.91,2017.3,2015.01,2015.02,1828572.0
1743035820,2015.01,2016.67,2015.01,2015.67,1259634.0
1743035880,2015.65,2015.92,2015.18,2015.18,657800.0
1743035940,2015.18,2015.67,2014.88,2015.38,578880.0
1743036000,2015.38,2015.49,2013.56,2013.79,719334.0
1743036060,2013.83,2014.24,2013.13,2013.13,410142.0
1743036120,2013.17,2015.09,2013.17,2013.77,564430.0
1743036180,2013.74,2013.74,2012.51,2012.72,561052.0
1743036240,2012.71,2012.83,2012.25,2012.25,267146.0
1743036300,2012.25,2012.69,2011.8,2012.22,665398.0
1743036360,2012.21,2013.3,2012.19,2013.3,574186.0
1743036420,2013.29,2014.75,2013.29,2014.73,289146.0
1743036480,2014.7,2014.7,2013.01,2014.31,428342.0
1743036540,2014.3,2015.21,2013.57,2014.22,521114.0
1743036600,2014.25,2015.34,2014.11,2014.61,327414.0
1743036660,2014.61,2016.61,2014.61,2016.2,305902.0
1743036720,2016.21,2016.83,2015.61,2015.62,699352.0
1743036780,2015.58,2016.24,2015.13,2015.14,325328.0
1743036840,2015.14,2015.14,2014.25,2014.25,580262.0
1743036900,2014.25,2014.26,2013.06,2013.57,454658.0
1743036960,2013.51,2014.36,2012.72,2014.35,401638.0
1743037020,2014.35,2015.39,2014.35,2015.24,245670.0
1743037080,2015.22,2016.35,2015.01,2016.14,582020.0
1743037140,2016.14,2017.24,2015.82,2016.99,535362.0
1743037200,2016.99,2018.0,2016.49,2017.79,1282392.0
1743037260,2017.79,2018.21,2017.11,2018.2,724734.0
1743037320,2018.2,2020.93,2018.05,2020.93,5338186.0
1743037380,2020.93,2024.41,2020.76,2024.12,4092068.0
1743037440,2023.89,2023.89,2020.92,2021.2,1239392.0
1743037500,2021.14,2022.89,2020.94,2021.42,1251574.0
1743037560,2021.43,2022.91,2021.43,2022.31,442346.0
1743037620,2022.2,2024.34,2022.16,2023.82,1118524.0
1743037680,2023.82,2024.66,2023.82,2023.88,1504760.0
1743037740,2023.92,2024.24,2022.86,2022.96,695930.0
1743037800,2022.94,2022.94,2019.75,2021.03,3264846.0
1743037860,2021.03,2022.97,2021.03,2022.97,681468.0
1743037920,2022.97,2023.25,2019.93,2021.68,2755934.0
1743037980,2021.75,2021.75,2019.68,2019.91,1149190.0
1743038040,2019.96,2021.65,2019.96,2021.49,857262.0
1743038100,2021.51,2021.9,2018.93,2020.99,2373778.0
1743038160,2020.93,2021.49,2020.24,2020.25,741854.0
1743038220,2020.25,2020.49,2018.88,2018.98,2409748.0
1743038280,2018.87,2019.0,2018.49,2018.7,898500.0
1743038340,2018.7,2019.48,2018.7,2018.99,714970.0
1743038400,2018.99,2019.29,2018.01,2019.28,1166606.0
1743038460,2019.29,2019.82,2018.1,2018.21,636730.0
1743038520,2018.2,2018.99,2018.01,2018.6,313110.0
1743038580,2018.59,2018.9,2017.02,2017.4,3167252.0
1743038640,2017.47,2018.94,2017.47,2018.32,276010.0
1743038700,2018.32,2020.85,2018.32,2020.84,389590.0
1743038760,2020.84,2021.09,2020.69,2020.69,254458.0
1743038820,2020.71,2023.16,2020.65,2023.03,740176.0
1743038880,2023.04,2024.24,2022.51,2022.51,905018.0
1743038940,2022.51,2023.07,2020.7,2022.19,2055328.0
1743039000,2022.18,2022.73,2021.45,2022.7,321472.0
1743039060,2022.7,2023.0,2021.16,2021.73,470724.0
1743039120,2021.74,2021.74,2019.76,2019.89,598722.0
1743039180,2019.88,2020.47,2019.05,2019.88,336486.0
1743039240,2019.89,2020.0,2018.51,2018.51,262384.0
1743039300,2018.57,2018.79,2018.2,2018.26,595500.0
1743039360,2018.31,2018.32,2016.52,2017.8,2311184.0
1743039420,2017.8,2018.73,2017.8,2018.6,302236.0
1743039480,2018.6,2018.6,2016.42,2017.28,542824.0
1743039540,2017.23,2017.95,2017.21,2017.9,252294.0
1743039600,2017.95,2019.0,2017.9,2018.99,275060.0
1743039660,2018.99,2019.71,2018.99,2019.51,516188.0
1743039720,2019.5,2019.66,2018.01,2018.11,348080.0
1743039780,2018.11,2019.39,2018.11,2019.39,305730.0
1743039840,2019.38,2020.74,2019.22,2019.94,427422.0
1743039900,2019.94,2020.94,2019.16,2020.21,236642.0
1743039960,2020.26,2020.26,2017.58,2017.59,821544.0
1743040020,2017.59,2018.0,2017.55,2017.98,289218.0
1743040080,2017.97,2019.28,2017.85,2019.22,180844.0
1743040140,2019.22,2022.32,2019.16,2022.32,594754.0
1743040200,2022.32,2023.62,2020.75,2021.49,2719858.0
1743040260,2021.49,2022.61,2019.97,2021.01,1743420.0
1743040320,2021.01,2022.81,2018.85,2020.95,2843732.0
1743040380,2020.95,2022.2,2020.58,2021.65,534552.0
1743040440,2021.65,2022.45,2020.16,2020.27,749682.0
1743040500,2020.26,2020.75,2019.9,2020.21,238234.0
1743040560,2020.22,2020.74,2020.01,2020.58,563778.0
1743040620,2020.58,2020.91,2019.44,2019.73,403066.0
1743040680,2019.71,2019.74,2018.5,2018.64,331970.0
1743040740,2018.64,2019.6,2018.5,2019.24,214210.0
1743040800,2019.24,2019.7,2018.51,2019.31,370292.0
1743040860,2019.11,2021.43,2018.94,2021.41,704580.0
1743040920,2021.44,2022.0,2021.23,2021.7,490818.0
1743040980,2021.7,2023.61,2021.7,2023.12,547306.0
1743041040,2023.07,2023.07,2021.09,2021.45,2017718.0
1743041100,2021.45,2022.31,2021.44,2021.89,481270.0
1743041160,2021.9,2023.66,2021.9,2022.74,910656.0
1743041220,2022.74,2023.91,2022.74,2023.54,946016.0
1743041280,2023.53,2024.4,2022.93,2023.0,1997686.0
1743041340,2023.06,2024.54,2023.06,2024.2,648486.0
1743041400,2024.19,2024.31,2022.55,2022.62,997342.0
1743041460,2023.04,2024.11,2023.04,2023.8,418902.0
1743041520,2023.53,2023.6,2022.55,2023.6,374508.0
1743041580,2023.6,2023.65,2022.62,2023.13,299364.0
1743041640,2023.21,2024.24,2022.58,2022.59,1109056.0
1743041700,2022.54,2023.31,2021.98,2023.3,859874.0
1743041760,2023.25,2023.25,2022.41,2022.95,363408.0
1743041820,2022.76,2024.15,2022.69,2023.62,779566.0
1743041880,2023.64,2024.87,2023.64,2024.69,631758.0
1743041940,2024.69,2025.1,2023.1,2023.25,1079470.0
1743042000,2023.25,2024.06,2021.19,2021.38,1847966.0
1743042060,2021.4,2022.67,2021.4,2022.66,629228.0
1743042120,2022.62,2022.72,2021.6,2021.62,417044.0
1743042180,2021.61,2021.62,2020.37,2020.59,701934.0
1743042240,2020.59,2020.6,2020.06,2020.06,456344.0
1743042300,2020.07,2020.07,2018.92,2018.97,974568.0
1743042360,2018.97,2019.57,2018.8,2019.57,294844.0
1743042420,2019.57,2019.76,2019.01,2019.28,310620.0
1743042480,2019.28,2021.59,2019.24,2021.58,1136390.0
1743042540,2021.58,2022.6,2021.58,2022.55,258338.0
1743042600,2022.4,2023.03,2022.01,2022.36,307526.0
1743042660,2022.36,2022.37,2020.9,2021.09,462684.0
1743042720,2021.09,2022.98,2020.45,2022.66,715578.0
1743042780,2022.69,2023.48,2021.88,2023.2,557600.0
1743042840,2023.2,2023.9,2022.95,2023.7,256760.0
1743042900,2023.7,2024.6,2023.7,2024.2,577356.0
1743042960,2024.21,2024.57,2023.41,2023.47,419470.0
1743043020,2023.37,2023.39,2022.43,2022.67,224198.0
1743043080,2022.67,2024.05,2022.67,2024.05,312168.0
1743043140,2024.05,2024.08,2023.4,2023.52,158278.0
1743043200,2023.52,2024.2,2023.42,2024.2,190134.0
1743043260,2024.2,2025.0,2023.98,2024.99,349294.0
1743043320,2024.99,2025.36,2024.72,2025.36,700052.0
1743043380,2025.36,2025.67,2023.76,2024.04,821674.0
1743043440,2024.03,2025.38,2023.97,2025.38,843990.0
1743043500,2025.38,2025.39,2024.41,2025.24,406328.0
1743043560,2025.25,2025.72,2024.59,2025.55,1244382.0
1743043620,2025.23,2026.36,2024.91,2025.97,1464998.0
1743043680,2025.99,2029.32,2025.97,2028.87,3683018.0
1743043740,2028.96,2037.55,2028.71,2032.3,5934346.0
1743043800,2032.28,2035.38,2032.09,2035.34,14533964.0
1743043860,2035.34,2036.47,2033.41,2033.68,2989682.0
1743043920,2033.74,2033.8,2032.59,2032.59,1048866.0
1743043980,2032.46,2032.93,2031.89,2032.68,1640718.0
1743044040,2032.68,2033.7,2031.3,2031.39,1326242.0
1743044100,2031.38,2031.64,2030.6,2031.1,817764.0
1743044160,2031.09,2031.1,2030.39,2030.99,420258.0
1743044220,2030.99,2031.08,2030.0,2030.02,555268.0
1743044280,2030.0,2030.71,2028.14,2029.94,2607110.0
1743044340,2029.95,2030.69,2029.54,2029.59,676620.0
1743044400,2029.56,2030.8,2028.85,2030.6,2018358.0
1743044460,2030.65,2031.98,2030.22,2030.23,1205404.0
1743044520,2030.23,2030.39,2029.59,2030.39,862902.0
1743044580,2030.35,2030.41,2028.15,2028.15,1756456.0
1743044640,2028.19,2029.73,2028.19,2029.65,502762.0
1743044700,2029.87,2030.26,2029.05,2029.05,438740.0
1743044760,2029.11,2029.5,2027.83,2027.83,413628.0
1743044820,2027.82,2028.73,2027.7,2028.72,753186.0
1743044880,2028.72,2029.8,2028.72,2029.19,257708.0
1743044940,2029.19,2029.95,2028.17,2029.95,1267446.0
1743045000,2029.95,2030.57,2027.99,2028.97,7736956.0
1743045060,2028.97,2031.63,2028.95,2031.6,1075628.0
1743045120,2031.51,2031.54,2030.45,2030.97,525764.0
1743045180,2030.97,2031.94,2030.97,2031.81,729070.0
1743045240,2031.8,2032.83,2031.8,2032.82,427442.0
1743045300,2032.82,2032.82,2030.98,2030.99,758556.0
1743045360,2030.99,2031.0,2029.54,2029.55,313686.0
1743045420,2029.55,2029.62,2028.75,2028.82,332246.0
1743045480,2028.8,2028.82,2027.81,2027.81,936432.0
1743045540,2027.82,2028.17,2027.81,2027.91,308574.0
1743045600,2028.07,2029.12,2027.97,2027.98,564630.0
1743045660,2028.01,2028.01,2027.28,2027.28,477584.0
1743045720,2027.46,2029.42,2027.27,2029.23,957978.0
1743045780,2029.35,2029.72,2028.5,2029.57,415430.0
1743045840,2029.57,2029.62,2028.39,2028.6,348376.0
1743045900,2028.59,2028.94,2027.38,2027.83,552112.0
1743045960,2027.83,2028.13,2027.3,2027.82,459254.0
1743046020,2028.1,2028.68,2027.84,2028.67,414508.0
1743046080,2028.68,2029.85,2028.5,2029.64,873766.0
1743046140,2029.7,2030.52,2029.66,2030.51,370172.0
1743046200,2030.51,2032.95,2030.4,2032.89,2764934.0
1743046260,2032.89,2034.39,2032.89,2034.16,2529494.0
1743046320,2034.16,2034.84,2034.06,2034.06,561092.0
1743046380,2034.06,2034.66,2033.46,2034.06,596398.0
1743046440,2034.07,2034.43,2033.67,2033.97,693854.0
1743046500,2033.96,2035.0,2033.96,2034.61,585850.0
1743046560,2034.67,2036.01,2034.67,2035.97,772634.0
1743046620,2035.97,2035.97,2034.65,2034.66,333534.0
1743046680,2034.66,2035.58,2032.8,2032.89,546898.0
1743046740,2032.89,2033.62,2032.89,2033.25,260228.0
1743046800,2033.26,2033.34,2032.26,2032.26,215906.0
1743046860,2032.3,2032.66,2031.51,2031.57,439720.0
1743046920,2031.57,2031.59,2031.42,2031.59,229330.0
1743046980,2031.58,2031.66,2031.35,2031.43,339100.0
1743047040,2031.49,2031.97,2029.58,2029.6,5180708.0
1743047100,2029.59,2030.3,2029.24,2029.97,2300342.0
1743047160,2029.97,2031.3,2029.97,2031.3,391610.0
1743047220,2031.3,2032.14,2031.14,2031.8,664426.0
1743047280,2031.79,2031.81,2031.14,2031.42,179868.0
1743047340,2031.42,2031.44,2030.24,2030.41,492300.0
1743047400,2030.42,2030.51,2029.65,2030.04,373770.0
1743047460,2030.05,2030.3,2029.49,2029.55,302040.0
1743047520,2029.55,2029.61,2028.96,2029.2,256742.0
1743047580,2029.2,2029.81,2029.16,2029.58,283756.0
1743047640,2029.59,2030.0,2029.42,2029.44,194744.0
1743047700,2029.4,2029.49,2029.15,2029.16,256030.0
1743047760,2029.16,2029.23,2028.92,2029.14,404144.0
1743047820,2029.14,2029.71,2029.02,2029.61,270988.0
1743047880,2029.61,2030.46,2029.53,2030.2,440080.0
1743047940,2030.2,2030.44,2030.0,2030.44,514684.0
1743048000,2030.44,2032.0,2030.44,2031.22,704144.0
1743048060,2031.21,2031.21,2028.97,2028.97,624720.0
1743048120,2028.94,2028.94,2027.61,2028.3,532698.0
1743048180,2028.3,2028.31,2027.72,2027.92,459218.0
1743048240,2027.99,2028.48,2027.29,2027.39,577554.0
1743048300,2027.39,2028.19,2027.38,2028.15,760516.0
1743048360,2028.17,2028.17,2026.59,2026.59,396694.0
1743048420,2026.66,2026.99,2025.07,2025.07,1656440.0
1743048480,2025.07,2025.29,2024.15,2024.31,3472764.0
1743048540,2024.31,2026.31,2024.31,2025.75,1597328.0
1743048600,2025.74,2027.06,2025.73,2025.81,1403490.0
1743048660,2025.77,2025.77,2025.02,2025.54,462316.0
1743048720,2025.68,2025.77,2024.51,2025.64,645268.0
1743048780,2025.64,2027.09,2025.63,2027.06,268506.0
1743048840,2026.77,2027.52,2026.77,2027.52,377686.0
1743048900,2027.51,2029.31,2027.51,2029.3,952620.0
1743048960,2029.31,2029.41,2027.41,2027.41,548612.0
1743049020,2027.41,2027.44,2026.05,2026.62,406796.0
1743049080,2026.57,2027.01,2026.2,2027.01,624114.0
1743049140,2027.01,2027.5,2026.99,2027.14,314178.0
1743049200,2027.14,2027.5,2026.49,2026.6,412848.0
1743049260,2026.62,2027.04,2025.56,2026.32,308160.0
1743049320,2026.32,2027.15,2026.32,2026.95,229264.0
1743049380,2026.95,2027.94,2026.95,2027.76,110076.0
1743049440,2027.76,2028.12,2027.67,2028.1,267760.0
1743049500,2028.11,2028.92,2028.1,2028.91,250358.0
1743049560,2028.92,2030.06,2028.91,2029.99,457462.0
1743049620,2029.99,2030.27,2029.92,2030.19,757008.0
1743049680,2030.19,2030.21,2028.68,2028.7,519794.0
1743049740,2028.71,2029.07,2028.69,2029.0,119830.0
1743049800,2029.0,2030.15,2028.99,2030.15,299426.0
1743049860,2030.15,2030.63,2029.45,2029.61,310552.0
1743049920,2029.61,2029.65,2028.0,2028.36,151414.0
1743049980,2028.52,2028.62,2027.85,2028.34,271670.0
1743050040,2028.34,2029.7,2028.34,2029.29,192326.0
1743050100,2029.29,2030.13,2029.29,2030.08,297616.0
1743050160,2029.57,2030.21,2029.51,2029.85,322882.0
1743050220,2029.78,2029.85,2027.56,2027.87,201246.0
1743050280,2027.87,2027.87,2026.92,2027.83,387416.0
1743050340,2027.83,2028.0,2027.6,2027.62,133600.0
1743050400,2027.63,2027.89,2027.34,2027.87,443020.0
1743050460,2027.86,2027.87,2027.42,2027.82,179730.0
1743050520,2027.81,2028.26,2027.75,2027.86,246788.0
1743050580,2027.86,2027.86,2026.55,2026.98,345402.0
1743050640,2026.98,2028.0,2026.98,2028.0,169058.0
1743050700,2028.0,2028.26,2027.98,2028.24,305832.0
1743050760,2028.24,2030.0,2028.23,2029.43,620294.0
1743050820,2029.5,2029.84,2028.03,2028.32,390032.0
1743050880,2028.32,2029.13,2027.23,2027.23,284990.0
1743050940,2027.17,2028.93,2027.06,2028.93,152726.0
1743051000,2028.93,2029.83,2028.53,2028.94,294692.0
1743051060,2028.96,2030.18,2028.92,2030.18,195500.0
1743051120,2030.15,2030.31,2028.75,2028.76,507870.0
1743051180,2028.75,2029.32,2028.75,2029.31,275604.0
1743051240,2029.31,2029.86,2029.31,2029.8,118428.0
1743051300,2029.8,2030.49,2029.41,2029.41,290912.0
1743051360,2029.37,2030.0,2029.23,2029.83,357912.0
1743051420,2029.85,2029.86,2028.96,2029.36,163558.0
1743051480,2029.35,2029.6,2028.79,2029.59,243750.0
1743051540,2029.6,2030.37,2029.59,2029.97,1058592.0
1743051600,2029.97,2029.97,2028.84,2029.05,656034.0
1743051660,2029.07,2029.52,2028.76,2028.77,201644.0
1743051720,2028.77,2028.93,2028.69,2028.9,169352.0
1743051780,2028.9,2028.94,2027.84,2027.85,806198.0
1743051840,2027.86,2027.88,2027.04,2027.05,335422.0
1743051900,2027.05,2027.83,2026.9,2027.8,195754.0
1743051960,2027.67,2027.84,2027.1,2027.78,129746.0
1743052020,2027.78,2027.79,2026.24,2027.31,333766.0
1743052080,2027.32,2028.27,2026.8,2028.24,218622.0
1743052140,2028.26,2028.38,2027.94,2028.13,198198.0
1743052200,2028.13,2028.14,2027.71,2027.71,83690.0
1743052260,2027.35,2027.35,2026.74,2026.81,568458.0
1743052320,2026.78,2027.5,2026.75,2027.11,177184.0
1743052380,2027.11,2027.39,2026.67,2026.67,140068.0
1743052440,2026.67,2028.27,2026.67,2028.26,206636.0
1743052500,2028.25,2028.67,2028.21,2028.42,169128.0
1743052560,2028.43,2029.53,2028.11,2028.11,774306.0
1743052620,2027.96,2027.96,2026.5,2026.51,404124.0
1743052680,2026.52,2026.72,2026.0,2026.01,906524.0
1743052740,2026.01,2026.02,2024.47,2025.18,1670476.0
1743052800,2025.2,2025.6,2024.54,2025.6,392634.0
1743052860,2025.72,2025.84,2024.65,2025.1,716260.0
1743052920,2025.1,2025.13,2023.42,2024.63,1030766.0
1743052980,2024.42,2026.1,2024.42,2026.09,295922.0
1743053040,2026.08,2026.1,2025.6,2026.09,241166.0
1743053100,2026.09,2026.19,2024.26,2025.82,875714.0
1743053160,2025.94,2026.35,2025.51,2025.53,210262.0
1743053220,2025.54,2025.6,2024.38,2024.98,231488.0
1743053280,2024.99,2025.38,2024.98,2025.38,123584.0
1743053340,2025.38,2025.44,2025.0,2025.44,179936.0
1743053400,2025.44,2025.44,2023.81,2023.93,617672.0
1743053460,2023.93,2024.0,2021.95,2021.99,1003754.0
1743053520,2022.02,2022.1,2021.84,2022.1,668524.0
1743053580,2022.04,2023.29,2022.04,2022.51,608898.0
1743053640,2022.51,2023.2,2021.44,2021.8,528816.0
1743053700,2021.9,2023.0,2021.9,2022.99,314146.0
1743053760,2022.99,2024.09,2022.98,2023.7,304872.0
1743053820,2023.57,2023.57,2022.79,2023.5,530022.0
1743053880,2023.5,2023.5,2021.95,2022.86,504854.0
1743053940,2022.86,2024.1,2022.85,2023.41,356228.0
1743054000,2023.41,2024.94,2023.4,2024.92,321864.0
1743054060,2024.92,2026.29,2024.92,2026.28,426740.0
1743054120,2026.27,2026.54,2025.75,2026.27,644452.0
1743054180,2026.27,2026.45,2024.7,2024.86,404504.0
1743054240,2024.86,2024.87,2024.69,2024.76,295746.0
1743054300,2024.76,2025.25,2024.63,2024.65,218890.0
1743054360,2024.65,2025.4,2024.64,2025.11,296074.0
1743054420,2025.11,2025.12,2023.41,2023.94,336286.0
1743054480,2023.95,2024.59,2022.91,2023.5,383750.0
1743054540,2023.52,2024.36,2023.5,2024.19,234288.0
1743054600,2024.16,2024.16,2023.41,2023.98,206898.0
1743054660,2023.97,2024.66,2023.97,2024.18,497174.0
1743054720,2024.18,2024.18,2022.38,2022.4,809194.0
1743054780,2022.4,2022.55,2021.59,2021.81,586530.0
1743054840,2021.8,2022.09,2020.61,2020.73,1004048.0
1743054900,2020.73,2020.95,2020.22,2020.75,1158678.0
1743054960,2020.75,2021.67,2020.74,2021.62,364922.0
1743055020,2021.62,2021.67,2021.2,2021.33,428022.0
1743055080,2021.33,2021.81,2021.31,2021.8,297940.0
1743055140,2021.8,2022.0,2021.8,2021.95,355244.0
1743055200,2021.95,2022.5,2021.95,2022.27,1156886.0
1743055260,2022.28,2022.79,2022.28,2022.57,682530.0
1743055320,2022.57,2022.77,2022.46,2022.71,245642.0
1743055380,2022.71,2022.71,2021.41,2021.41,494614.0
1743055440,2021.41,2021.77,2021.4,2021.76,358398.0
1743055500,2021.77,2022.39,2021.44,2021.5,484622.0
1743055560,2021.51,2022.36,2021.5,2022.32,216636.0
1743055620,2022.31,2022.33,2021.95,2021.96,197548.0
1743055680,2021.96,2022.95,2021.79,2022.95,172492.0
1743055740,2022.89,2024.18,2022.89,2024.18,742248.0
1743055800,2024.18,2024.99,2023.86,2024.99,335574.0
1743055860,2024.93,2025.0,2024.57,2024.87,319474.0
1743055920,2024.87,2024.96,2024.6,2024.89,176402.0
1743055980,2024.9,2025.43,2024.84,2025.43,291564.0
1743056040,2025.43,2025.97,2025.22,2025.97,387142.0
1743056100,2025.97,2027.78,2025.97,2027.68,939236.0
1743056160,2027.67,2028.94,2027.67,2028.93,1419660.0
1743056220,2028.94,2029.21,2028.08,2028.1,694404.0
1743056280,2028.1,2029.21,2027.5,2027.51,658386.0
1743056340,2027.51,2028.45,2027.5,2028.45,250176.0
1743056400,2028.45,2028.48,2026.17,2026.2,757800.0
1743056460,2026.16,2026.78,2026.0,2026.77,300700.0
1743056520,2026.78,2027.17,2026.77,2027.14,327940.0
1743056580,2027.18,2029.21,2027.18,2029.2,375060.0
1743056640,2029.2,2029.39,2027.93,2027.94,574762.0
1743056700,2027.94,2028.44,2027.87,2027.88,354996.0
1743056760,2027.88,2028.62,2027.87,2028.62,218360.0
1743056820,2028.57,2028.79,2028.44,2028.45,269488.0
1743056880,2028.35,2028.63,2028.27,2028.31,113312.0
1743056940,2028.33,2028.92,2028.0,2028.01,157644.0
1743057000,2028.01,2029.3,2027.11,2027.12,677168.0
1743057060,2027.11,2027.48,2027.03,2027.34,362570.0
1743057120,2027.34,2028.31,2027.1,2027.7,517202.0
1743057180,2027.69,2027.69,2025.86,2025.86,133046.0
1743057240,2025.82,2025.82,2025.01,2025.01,1019196.0
1743057300,2025.01,2026.32,2024.8,2026.32,979376.0
1743057360,2026.32,2026.81,2026.17,2026.79,215958.0
1743057420,2026.81,2027.0,2026.43,2026.98,170548.0
1743057480,2027.0,2027.73,2026.69,2026.7,254856.0
1743057540,2026.37,2026.81,2025.81,2026.8,298786.0
1743057600,2026.79,2026.85,2025.83,2025.99,170738.0
1743057660,2026.0,2026.72,2025.75,2025.88,166904.0
1743057720,2025.88,2025.95,2024.98,2025.2,167368.0
1743057780,2025.2,2025.21,2024.53,2024.59,621422.0
1743057840,2024.59,2025.15,2024.4,2024.94,285020.0
1743057900,2024.94,2025.64,2024.44,2024.46,440580.0
1743057960,2024.45,2025.2,2024.11,2024.8,398886.0
1743058020,2024.79,2025.31,2024.49,2025.2,182610.0
1743058080,2025.2,2025.42,2024.7,2025.42,75198.0
1743058140,2025.42,2025.44,2023.36,2023.5,364306.0
1743058200,2023.5,2023.71,2023.21,2023.27,349218.0
1743058260,2023.26,2023.29,2022.4,2022.41,419750.0
1743058320,2022.4,2022.41,2021.6,2021.62,463056.0
1743058380,2021.62,2021.77,2021.26,2021.26,852264.0
1743058440,2021.27,2022.54,2021.26,2022.53,459166.0
1743058500,2022.65,2023.0,2022.65,2022.98,244804.0
1743058560,2022.98,2023.0,2022.06,2022.22,213996.0
1743058620,2022.22,2022.81,2022.06,2022.08,199050.0
1743058680,2022.07,2022.77,2022.07,2022.56,280562.0
1743058740,2022.55,2023.71,2022.55,2023.69,252958.0
1743058800,2023.69,2024.14,2023.21,2024.14,508868.0
1743058860,2024.14,2024.55,2023.21,2023.28,486210.0
1743058920,2023.28,2023.28,2021.68,2021.75,471128.0
1743058980,2021.73,2021.84,2021.2,2021.52,527694.0
1743059040,2021.53,2022.29,2021.37,2022.29,232448.0
1743059100,2022.28,2022.72,2021.28,2021.4,306586.0
1743059160,2021.37,2022.89,2021.35,2022.66,328826.0
1743059220,2022.66,2023.99,2022.61,2023.99,352210.0
1743059280,2024.05,2024.31,2023.98,2024.2,407376.0
1743059340,2024.2,2025.64,2024.19,2025.64,392464.0
1743059400,2025.64,2026.81,2025.59,2026.81,334300.0
1743059460,2026.81,2026.97,2026.65,2026.79,463848.0
1743059520,2026.78,2026.99,2026.12,2026.13,243608.0
1743059580,2026.14,2026.14,2025.04,2025.04,273926.0
1743059640,2025.06,2026.54,2025.0,2026.54,177708.0
1743059700,2026.55,2026.87,2026.11,2026.86,275528.0
1743059760,2026.85,2027.68,2026.85,2027.68,341918.0
1743059820,2027.64,2027.64,2025.83,2025.84,226810.0
1743059880,2025.84,2025.85,2024.19,2024.2,223128.0
1743059940,2024.2,2024.5,2023.91,2024.47,560028.0
1743060000,2024.47,2024.9,2024.19,2024.2,201150.0
1743060060,2024.2,2024.2,2023.43,2023.62,150122.0
1743060120,2023.62,2023.69,2023.16,2023.16,81358.0
1743060180,2023.16,2023.17,2022.35,2022.58,255474.0
1743060240,2022.59,2023.57,2022.58,2023.45,303114.0
1743060300,2023.45,2024.04,2023.44,2023.59,222668.0
1743060360,2023.59,2024.14,2023.26,2023.27,175682.0
1743060420,2023.27,2023.27,2022.69,2022.7,222590.0
1743060480,2022.7,2024.19,2022.7,2023.77,226676.0
1743060540,2023.76,2024.95,2023.5,2024.84,373244.0
1743060600,2024.8,2024.9,2024.63,2024.65,142726.0
1743060660,2024.64,2024.65,2023.5,2024.59,649534.0
1743060720,2024.6,2025.22,2024.03,2024.74,351808.0
1743060780,2024.67,2026.34,2024.38,2026.34,248740.0
1743060840,2026.33,2027.47,2026.33,2027.07,295368.0
1743060900,2027.01,2027.28,2026.31,2027.21,408042.0
1743060960,2027.19,2027.2,2024.51,2024.57,485492.0
1743061020,2024.51,2024.57,2023.02,2023.21,355404.0
1743061080,2023.2,2023.3,2022.95,2023.25,219498.0
1743061140,2023.27,2023.69,2023.17,2023.66,381442.0
1743061200,2023.66,2024.31,2023.24,2023.34,265478.0
1743061260,2023.31,2024.35,2023.31,2024.35,201798.0
1743061320,2024.35,2025.18,2024.33,2024.98,247292.0
1743061380,2024.96,2025.34,2024.26,2024.37,439872.0
1743061440,2024.52,2024.69,2023.51,2023.52,218222.0
1743061500,2023.49,2023.7,2022.86,2023.55,351904.0
1743061560,2023.51,2024.2,2023.03,2023.83,383800.0
1743061620,2023.85,2024.81,2023.61,2023.91,247866.0
1743061680,2023.9,2025.11,2023.9,2024.99,112480.0
1743061740,2024.98,2025.4,2024.79,2025.21,365746.0
1743061800,2025.21,2025.43,2024.94,2025.42,202230.0
1743061860,2025.42,2026.15,2024.21,2024.86,269602.0
1743061920,2024.86,2026.62,2024.86,2025.84,392552.0
1743061980,2025.84,2026.34,2025.63,2026.08,140088.0
1743062040,2026.07,2026.08,2025.49,2025.96,179802.0
1743062100,2025.93,2026.74,2025.83,2026.48,334720.0
1743062160,2026.5,2027.03,2026.48,2026.56,396664.0
1743062220,2026.55,2026.56,2025.33,2025.68,204152.0
1743062280,2025.68,2026.09,2025.35,2025.35,105916.0
1743062340,2025.35,2025.81,2025.35,2025.44,203152.0
1743062400,2025.43,2026.71,2025.04,2026.04,618650.0
1743062460,2026.03,2027.19,2025.75,2027.18,1171324.0
1743062520,2027.17,2028.5,2027.17,2027.67,847852.0
1743062580,2027.67,2027.67,2025.0,2025.07,455194.0
1743062640,2025.07,2025.08,2024.3,2024.94,457330.0
1743062700,2024.94,2024.99,2023.3,2023.32,320372.0
1743062760,2023.32,2023.33,2022.6,2022.72,616862.0
1743062820,2022.71,2023.14,2021.63,2022.0,1037626.0
1743062880,2021.85,2021.95,2020.84,2020.91,1220930.0
1743062940,2021.0,2021.15,2017.31,2017.74,7955574.0
1743063000,2017.68,2018.61,2017.29,2018.46,2019634.0
1743063060,2018.48,2019.63,2018.46,2019.18,1046870.0
1743063120,2019.14,2019.15,2018.25,2018.3,1097646.0
1743063180,2018.3,2019.25,2017.61,2019.25,726794.0
1743063240,2019.24,2020.64,2019.24,2020.41,887684.0
1743063300,2020.54,2021.11,2019.49,2020.26,700282.0
1743063360,2020.42,2021.99,2020.42,2021.99,517028.0
1743063420,2021.99,2023.09,2020.41,2020.54,738142.0
1743063480,2020.72,2023.16,2020.72,2023.16,248774.0
1743063540,2023.15,2024.27,2022.77,2024.26,484088.0
1743063600,2024.26,2024.77,2024.25,2024.51,580796.0
1743063660,2024.51,2026.26,2024.5,2026.02,1896158.0
1743063720,2026.0,2026.56,2025.76,2026.33,453366.0
1743063780,2026.38,2026.38,2025.35,2025.36,729454.0
1743063840,2025.37,2025.37,2024.55,2025.37,371716.0
1743063900,2025.36,2026.12,2024.21,2024.21,570856.0
1743063960,2024.2,2024.93,2023.3,2023.52,355796.0
1743064020,2023.54,2024.96,2023.4,2024.64,441620.0
1743064080,2024.64,2025.75,2024.52,2025.44,421358.0
1743064140,2025.39,2025.9,2025.38,2025.49,241084.0
1743064200,2025.49,2026.7,2025.49,2026.43,362664.0
1743064260,2026.38,2026.73,2025.38,2025.51,426820.0
1743064320,2025.65,2026.75,2025.65,2026.67,298066.0
1743064380,2026.68,2026.68,2025.44,2025.82,542220.0
1743064440,2025.82,2026.86,2025.5,2026.0,206978.0
1743064500,2026.01,2026.78,2025.36,2026.43,466770.0
1743064560,2026.43,2027.9,2026.43,2027.78,689162.0
1743064620,2027.78,2028.5,2027.24,2027.4,1916568.0
1743064680,2027.39,2028.42,2027.3,2027.6,1205778.0
1743064740,2027.6,2027.6,2027.14,2027.49,568064.0
1743064800,2027.49,2027.5,2025.86,2026.01,438080.0
1743064860,2026.13,2027.19,2025.4,2025.42,2049618.0
1743064920,2025.42,2026.56,2024.43,2024.49,1164116.0
1743064980,2024.55,2024.96,2024.5,2024.92,209132.0
1743065040,2024.91,2025.15,2024.13,2024.69,586142.0
1743065100,2024.69,2024.7,2023.78,2024.55,582804.0
1743065160,2024.42,2024.42,2022.13,2022.14,530710.0
1743065220,2022.14,2023.83,2022.13,2023.57,434288.0
1743065280,2023.57,2024.89,2023.47,2024.67,324250.0
1743065340,2024.67,2024.69,2023.37,2024.39,295174.0
1743065400,2024.37,2024.56,2022.96,2023.0,572802.0
1743065460,2022.75,2022.75,2021.09,2021.09,1145140.0
1743065520,2021.06,2021.33,2020.0,2021.33,1403168.0
1743065580,2021.26,2023.04,2021.21,2023.02,512420.0
1743065640,2023.03,2023.49,2023.02,2023.19,247176.0
1743065700,2023.2,2024.04,2023.1,2024.04,159002.0
1743065760,2024.05,2024.73,2024.05,2024.35,185612.0
1743065820,2024.36,2025.99,2024.32,2025.93,1062606.0
1743065880,2025.93,2026.15,2025.04,2025.06,382434.0
1743065940,2025.05,2025.06,2024.65,2024.74,234504.0
1743066000,2024.74,2024.81,2023.21,2024.14,348974.0
1743066060,2024.29,2025.0,2023.49,2024.69,523276.0
1743066120,2024.62,2025.0,2023.7,2024.72,700110.0
1743066180,2024.72,2025.94,2024.69,2025.94,489374.0
1743066240,2026.05,2026.37,2023.13,2023.34,2010518.0
1743066300,2023.34,2023.37,2022.27,2022.39,422458.0
1743066360,2023.03,2023.99,2022.95,2023.98,381192.0
1743066420,2023.98,2024.46,2023.35,2023.48,331842.0
1743066480,2023.48,2023.48,2021.29,2021.47,537742.0
1743066540,2021.47,2022.62,2021.07,2021.21,924256.0
1743066600,2021.2,2022.08,2021.2,2021.38,295192.0
1743066660,2021.38,2021.99,2021.11,2021.5,377724.0
1743066720,2021.48,2021.5,2019.19,2019.2,983414.0
1743066780,2019.2,2023.53,2019.2,2023.53,859690.0
1743066840,2023.53,2024.1,2023.5,2023.51,470938.0
1743066900,2023.52,2024.28,2023.34,2023.99,329356.0
1743066960,2023.98,2024.48,2023.11,2024.48,443396.0
1743067020,2024.47,2024.99,2023.2,2023.99,915494.0
1743067080,2023.99,2023.99,2022.5,2022.53,528930.0
1743067140,2022.52,2024.72,2022.52,2024.72,601078.0
1743067200,2024.71,2024.79,2023.8,2023.8,359186.0
1743067260,2023.7,2024.53,2023.17,2023.59,351054.0
1743067320,2023.63,2024.3,2023.01,2023.64,497926.0
1743067380,2023.64,2024.0,2022.57,2022.57,269940.0
1743067440,2022.56,2024.5,2022.24,2024.33,461044.0
1743067500,2024.31,2024.33,2023.43,2023.45,352080.0
1743067560,2023.44,2024.3,2023.15,2023.15,148116.0
1743067620,2023.16,2024.82,2023.15,2024.09,807110.0
1743067680,2024.1,2024.64,2023.87,2024.31,292052.0
1743067740,2024.3,2024.48,2023.42,2023.42,173374.0
1743067800,2023.42,2023.81,2023.19,2023.55,360744.0
1743067860,2023.49,2024.0,2023.07,2023.46,387502.0
1743067920,2023.38,2026.15,2023.38,2026.14,513118.0
1743067980,2026.14,2028.39,2025.73,2028.38,7698324.0
1743068040,2028.34,2028.34,2026.61,2026.74,1504698.0
1743068100,2026.69,2028.15,2026.64,2027.92,474438.0
1743068160,2027.92,2028.99,2027.49,2028.19,2328668.0
1743068220,2028.19,2028.34,2027.03,2027.03,505682.0
1743068280,2026.95,2027.09,2026.25,2026.27,317142.0
1743068340,2026.27,2027.25,2026.06,2027.25,270258.0
1743068400,2027.26,2027.33,2025.5,2025.88,341140.0
1743068460,2025.88,2027.42,2025.88,2027.41,502724.0
1743068520,2027.44,2027.99,2026.25,2026.49,363760.0
1743068580,2026.48,2027.21,2026.25,2027.2,205182.0
1743068640,2027.2,2027.26,2026.5,2026.52,207544.0
1743068700,2026.51,2027.27,2026.5,2026.52,313892.0
1743068760,2026.5,2027.22,2026.5,2027.2,276982.0
1743068820,2027.19,2028.04,2026.66,2026.97,513296.0
1743068880,2026.93,2027.85,2026.6,2027.34,334446.0
1743068940,2027.33,2028.71,2027.27,2027.29,521948.0
1743069000,2027.28,2028.34,2027.21,2027.34,434848.0
1743069060,2027.36,2029.18,2027.33,2029.14,638872.0
1743069120,2029.14,2031.3,2029.09,2030.24,5666314.0
1743069180,2030.24,2030.29,2029.31,2029.93,748444.0
1743069240,2029.93,2030.56,2029.21,2029.32,666352.0
1743069300,2029.31,2029.45,2028.38,2028.39,804466.0
1743069360,2028.39,2028.93,2028.1,2028.15,336976.0
1743069420,2028.15,2028.84,2028.02,2028.02,242580.0
1743069480,2028.05,2028.05,2027.29,2027.29,422552.0
1743069540,2027.3,2027.71,2026.15,2027.7,1453824.0
1743069600,2027.91,2029.25,2027.44,2028.0,1034888.0
1743069660,2028.02,2029.34,2028.0,2029.34,339092.0
1743069720,2029.45,2029.94,2029.3,2029.89,376768.0
1743069780,2029.88,2032.46,2029.88,2031.66,5093018.0
1743069840,2031.93,2032.62,2031.54,2032.62,547358.0
1743069900,2032.61,2033.09,2031.82,2032.94,1278766.0
1743069960,2032.93,2034.95,2032.93,2034.95,1807832.0
1743070020,2034.95,2034.95,2033.36,2034.13,1147478.0
1743070080,2034.02,2034.9,2033.94,2034.9,1480438.0
1743070140,2034.89,2035.0,2033.07,2033.07,1671622.0
1743070200,2033.07,2033.08,2031.67,2031.68,739278.0
1743070260,2031.67,2033.05,2031.64,2031.65,610718.0
1743070320,2031.64,2033.0,2031.62,2032.05,687804.0
1743070380,2032.06,2032.06,2031.45,2032.0,249032.0
1743070440,2031.99,2032.74,2031.79,2032.74,297784.0
1743070500,2032.74,2032.75,2030.88,2031.36,520040.0
1743070560,2031.36,2033.33,2031.35,2033.07,636636.0
1743070620,2033.06,2033.25,2031.69,2031.69,657010.0
1743070680,2031.69,2033.07,2031.65,2031.67,1306340.0
1743070740,2031.66,2032.01,2030.9,2031.13,475338.0
1743070800,2031.11,2031.71,2031.11,2031.69,333158.0
1743070860,2032.05,2033.0,2031.82,2032.35,971784.0
1743070920,2032.35,2032.82,2030.72,2030.84,232778.0
1743070980,2030.92,2033.05,2030.84,2032.8,1336808.0
1743071040,2032.8,2033.35,2032.79,2033.16,338056.0
1743071100,2033.16,2033.21,2032.25,2032.71,412616.0
1743071160,2032.71,2033.56,2032.71,2033.49,459258.0
1743071220,2033.49,2033.6,2032.76,2032.8,587358.0
1743071280,2032.79,2033.12,2032.16,2032.16,140338.0
1743071340,2032.07,2032.07,2031.42,2031.43,202826.0
1743071400,2031.44,2031.9,2031.42,2031.88,264976.0
1743071460,2031.88,2032.11,2031.5,2031.82,219384.0
1743071520,2031.77,2032.56,2031.76,2031.83,240106.0
1743071580,2031.83,2031.83,2030.01,2030.02,663494.0
1743071640,2030.02,2030.61,2029.45,2030.03,1134838.0
1743071700,2030.03,2030.96,2029.95,2030.52,346916.0
1743071760,2030.51,2031.36,2030.11,2030.34,432572.0
1743071820,2030.33,2030.44,2029.2,2029.44,378948.0
1743071880,2029.45,2029.54,2028.11,2028.11,707556.0
1743071940,2028.23,2028.26,2026.2,2026.38,4623404.0
1743072000,2026.39,2027.4,2026.11,2027.4,645830.0
1743072060,2027.39,2027.62,2026.12,2026.16,309720.0
1743072120,2026.16,2027.0,2026.16,2026.23,287714.0
1743072180,2026.23,2026.84,2025.94,2026.78,343752.0
1743072240,2026.78,2026.79,2025.78,2025.78,253558.0
1743072300,2025.77,2026.13,2025.39,2025.86,575286.0
1743072360,2025.9,2026.66,2023.05,2023.41,4317240.0
1743072420,2023.41,2023.49,2020.44,2021.6,3328028.0
1743072480,2021.67,2023.59,2020.51,2023.57,1540068.0
1743072540,2023.57,2023.8,2022.16,2023.05,832622.0
1743072600,2023.05,2024.43,2022.79,2024.18,785948.0
1743072660,2024.18,2024.88,2023.15,2023.3,790684.0
1743072720,2023.31,2025.22,2023.2,2024.89,712864.0
1743072780,2024.89,2025.15,2024.27,2024.28,438692.0
1743072840,2024.28,2024.76,2023.61,2023.61,519258.0
1743072900,2023.61,2024.72,2023.61,2023.86,1221424.0
1743072960,2023.86,2024.56,2023.06,2024.02,771984.0
1743073020,2024.02,2024.71,2023.9,2023.91,521594.0
1743073080,2023.91,2024.49,2023.59,2024.39,200560.0
1743073140,2024.39,2024.9,2023.85,2023.96,357526.0
1743073200,2023.97,2024.8,2023.11,2024.75,366320.0
1743073260,2024.73,2026.58,2024.73,2026.42,554156.0
1743073320,2026.44,2026.64,2025.38,2025.77,799320.0
1743073380,2025.77,2026.5,2024.94,2025.9,460120.0
1743073440,2025.91,2027.79,2025.91,2027.57,2539042.0
1743073500,2027.57,2028.39,2027.56,2028.38,720238.0
1743073560,2028.38,2029.4,2028.38,2029.14,962094.0
1743073620,2029.14,2029.35,2028.88,2029.0,391576.0
1743073680,2029.02,2029.19,2028.58,2028.6,513758.0
1743073740,2028.61,2028.61,2027.94,2028.39,354526.0
1743073800,2028.38,2028.55,2026.8,2026.8,546724.0
1743073860,2026.8,2027.9,2026.79,2027.88,349474.0
1743073920,2027.9,2027.96,2026.13,2026.55,469396.0
1743073980,2026.64,2026.7,2024.63,2024.65,510326.0
1743074040,2024.64,2025.38,2024.5,2024.66,354596.0
1743074100,2024.57,2025.31,2024.5,2025.02,168374.0
1743074160,2025.02,2027.31,2025.0,2025.71,515714.0
1743074220,2025.71,2025.71,2023.6,2023.69,935410.0
1743074280,2023.77,2024.81,2023.7,2024.21,400120.0
1743074340,2024.1,2024.18,2023.19,2023.5,575558.0
1743074400,2023.57,2024.46,2023.3,2023.43,692780.0
1743074460,2023.57,2024.21,2023.0,2023.29,840692.0
1743074520,2023.31,2023.48,2021.72,2021.79,4726758.0
1743074580,2021.73,2023.1,2021.72,2022.43,572786.0
1743074640,2022.44,2024.46,2022.44,2024.06,712464.0
1743074700,2024.06,2024.09,2023.11,2023.12,466210.0
1743074760,2023.11,2023.12,2021.47,2022.18,1013926.0
1743074820,2022.18,2022.18,2021.11,2021.19,929754.0
1743074880,2021.19,2021.21,2016.71,2017.11,7381874.0
1743074940,2017.11,2018.8,2012.72,2016.52,12527646.0
1743075000,2016.58,2018.09,2016.32,2016.44,1792200.0
1743075060,2016.12,2018.88,2016.12,2018.61,1147334.0
1743075120,2018.56,2019.82,2018.43,2019.27,1050390.0
1743075180,2019.29,2019.29,2017.61,2019.22,833366.0
1743075240,2019.22,2019.22,2018.01,2018.65,706402.0
1743075300,2018.65,2020.07,2018.65,2019.76,856642.0
1743075360,2019.8,2020.36,2019.28,2019.94,618136.0
1743075420,2019.9,2019.93,2018.24,2018.95,514466.0
1743075480,2018.95,2019.59,2018.74,2018.89,300492.0
1743075540,2018.9,2020.16,2018.63,2018.98,1484854.0
1743075600,2018.97,2019.01,2017.5,2017.52,947812.0
1743075660,2017.52,2018.42,2015.89,2016.82,1182582.0
1743075720,2016.87,2017.3,2016.14,2016.25,1376446.0
1743075780,2016.25,2017.6,2016.17,2017.0,686540.0
1743075840,2017.0,2017.02,2015.34,2015.41,753908.0
1743075900,2015.48,2016.43,2012.58,2016.15,5429120.0
1743075960,2016.17,2016.17,2013.99,2014.88,1196834.0
1743076020,2014.59,2014.65,2012.54,2012.82,3153238.0
1743076080,2012.89,2012.9,2011.55,2012.03,4147116.0
1743076140,2012.14,2013.29,2012.01,2013.28,1162962.0
1743076200,2013.29,2014.92,2013.28,2014.91,725288.0
1743076260,2014.91,2014.92,2013.06,2013.93,745476.0
1743076320,2013.93,2014.7,2013.17,2013.17,725700.0
1743076380,2012.93,2013.6,2011.2,2011.8,1690582.0
1743076440,2011.86,2012.3,2011.48,2011.71,1020504.0
1743076500,2011.86,2013.21,2011.85,2013.02,513396.0
1743076560,2013.14,2014.23,2013.11,2014.09,790172.0
1743076620,2014.34,2014.69,2013.88,2014.25,728606.0
1743076680,2014.26,2015.89,2013.91,2015.89,1142102.0
1743076740,2015.74,2016.23,2015.07,2015.31,1661552.0
1743076800,2015.26,2015.26,2013.31,2013.71,1206668.0
1743076860,2013.95,2015.15,2013.23,2015.14,835490.0
1743076920,2015.14,2015.53,2013.14,2013.75,821048.0
1743076980,2013.75,2015.4,2013.34,2015.28,1054548.0
1743077040,2015.37,2015.49,2013.85,2013.86,488796.0
1743077100,2013.81,2015.14,2013.12,2013.52,669166.0
1743077160,2013.51,2014.51,2012.57,2014.05,962374.0
1743077220,2014.01,2015.01,2013.41,2013.7,1268536.0
1743077280,2013.7,2014.65,2013.69,2014.35,690786.0
1743077340,2014.36,2016.97,2014.35,2016.97,714908.0
1743077400,2016.98,2018.2,2016.97,2018.2,1433050.0
1743077460,2018.2,2018.2,2016.36,2016.72,810524.0
1743077520,2016.72,2018.2,2016.71,2018.2,701420.0
1743077580,2018.0,2018.31,2017.35,2017.51,1433646.0
1743077640,2017.61,2018.45,2017.5,2017.5,882644.0
1743077700,2017.45,2018.86,2016.71,2018.86,483782.0
1743077760,2018.73,2018.74,2017.01,2017.01,2687274.0
1743077820,2017.04,2018.56,2017.04,2018.55,796340.0
1743077880,2018.5,2019.39,2017.58,2018.99,1143744.0
1743077940,2018.93,2018.94,2017.01,2017.73,522694.0
1743078000,2017.73,2017.91,2016.33,2016.33,678614.0
1743078060,2016.34,2016.54,2015.29,2015.84,642436.0
1743078120,2015.84,2015.9,2013.88,2014.01,582720.0
1743078180,2014.07,2016.57,2013.7,2016.49,409882.0
1743078240,2016.49,2018.33,2016.48,2018.33,425258.0
1743078300,2018.14,2018.41,2017.57,2018.05,649450.0
1743078360,2018.06,2018.86,2017.9,2018.01,693966.0
1743078420,2018.01,2018.01,2017.17,2017.73,190860.0
1743078480,2017.72,2018.84,2017.72,2018.79,224792.0
1743078540,2018.84,2018.89,2017.63,2018.54,694358.0
1743078600,2018.53,2022.8,2017.97,2022.8,5968632.0
1743078660,2022.95,2023.76,2021.66,2023.33,4243946.0
1743078720,2023.33,2023.33,2020.9,2020.9,973946.0
1743078780,2021.13,2021.2,2017.62,2017.62,2650088.0
1743078840,2017.53,2017.53,2016.54,2016.94,854440.0
1743078900,2016.93,2019.8,2016.93,2019.8,897982.0
1743078960,2019.76,2022.66,2019.56,2022.21,1544942.0
1743079020,2022.2,2023.36,2022.06,2023.18,945550.0
1743079080,2023.16,2023.45,2022.51,2023.33,940064.0
1743079140,2023.33,2023.33,2022.33,2023.14,808358.0
1743079200,2023.14,2023.26,2022.36,2022.36,633664.0
1743079260,2022.36,2022.48,2020.52,2020.52,475512.0
1743079320,2020.63,2021.58,2020.52,2020.8,668276.0
1743079380,2020.8,2021.37,2019.6,2019.66,455880.0
1743079440,2019.67,2019.99,2019.19,2019.85,359674.0
1743079500,2019.86,2020.25,2018.92,2019.76,791374.0
1743079560,2019.76,2019.76,2017.36,2018.36,1443176.0
1743079620,2018.3,2018.74,2017.49,2018.14,862946.0
1743079680,2018.14,2018.99,2017.36,2017.36,332498.0
1743079740,2017.36,2017.96,2017.0,2017.95,375324.0
1743079800,2017.95,2018.74,2017.37,2018.34,326622.0
1743079860,2018.34,2018.34,2016.16,2016.42,543420.0
1743079920,2016.42,2016.6,2015.22,2015.39,1159892.0
1743079980,2015.34,2016.99,2015.21,2016.91,896744.0
1743080040,2016.9,2017.91,2016.9,2017.16,395660.0
1743080100,2017.16,2017.4,2016.93,2017.19,292124.0
1743080160,2017.18,2017.29,2015.95,2015.95,433924.0
1743080220,2015.95,2016.7,2015.61,2016.59,584056.0
1743080280,2016.59,2017.38,2016.59,2017.3,625712.0
1743080340,2017.3,2017.89,2017.03,2017.11,447228.0
1743080400,2017.07,2017.7,2016.45,2017.7,606100.0
1743080460,2017.7,2019.74,2017.7,2019.7,1936768.0
1743080520,2019.56,2019.56,2018.31,2018.95,621682.0
1743080580,2019.12,2020.15,2018.88,2018.89,420202.0
1743080640,2018.89,2019.84,2018.44,2019.84,371296.0
1743080700,2019.84,2020.32,2019.06,2020.26,468542.0
1743080760,2020.27,2020.62,2019.66,2020.56,441974.0
1743080820,2020.56,2021.14,2020.05,2020.18,456026.0
1743080880,2020.18,2020.18,2018.57,2018.6,490164.0
1743080940,2018.6,2018.61,2017.8,2017.94,646258.0
1743081000,2017.93,2018.1,2016.85,2016.85,352252.0
1743081060,2016.67,2016.67,2015.08,2015.92,1751700.0
1743081120,2015.92,2016.85,2015.62,2016.1,663104.0
1743081180,2016.09,2016.1,2015.0,2015.11,1070296.0
1743081240,2015.14,2015.14,2014.09,2014.22,1008242.0
1743081300,2014.22,2014.89,2013.47,2014.3,873474.0
1743081360,2014.35,2016.08,2014.35,2016.04,383330.0
1743081420,2016.09,2016.15,2015.09,2015.11,724068.0
1743081480,2015.11,2015.56,2013.08,2013.08,816248.0
1743081540,2012.95,2013.56,2011.41,2013.39,3425702.0
1743081600,2013.42,2014.2,2012.1,2014.15,1316942.0
1743081660,2014.14,2014.2,2008.69,2009.43,5255800.0
1743081720,2009.64,2010.72,2008.17,2010.4,2909980.0
1743081780,2010.4,2010.4,2006.31,2006.98,5322326.0
1743081840,2006.98,2008.47,2004.47,2004.57,3163786.0
1743081900,2004.6,2005.18,2001.0,2002.35,8151868.0
1743081960,2002.36,2004.0,2001.4,2002.97,3578092.0
1743082020,2003.01,2005.64,2002.97,2005.37,3969338.0
1743082080,2005.4,2007.82,2005.39,2007.64,1682970.0
1743082140,2007.97,2008.43,2006.26,2006.71,3032510.0
1743082200,2007.03,2007.99,2004.42,2007.93,1674338.0
1743082260,2007.94,2008.91,2006.07,2006.55,2245060.0
1743082320,2006.55,2006.8,1997.55,1997.86,13735486.0
1743082380,1997.86,1997.99,1990.33,1995.14,15126672.0
1743082440,1994.97,1997.16,1993.91,1995.06,3991960.0
1743082500,1995.08,1996.69,1992.92,1995.25,4529614.0
1743082560,1994.82,1995.25,1991.93,1993.61,3752380.0
1743082620,1993.61,1994.06,1987.59,1989.34,11207410.0
1743082680,1989.45,1993.75,1988.05,1989.64,4507498.0
1743082740,1989.52,1989.8,1985.79,1987.14,4000738.0
1743082800,1987.14,1991.65,1986.28,1991.61,3943472.0
1743082860,1991.55,1991.55,1987.59,1989.99,4054688.0
1743082920,1989.98,1992.14,1988.47,1989.31,2023262.0
1743082980,1988.79,1991.2,1987.71,1991.2,3013618.0
1743083040,1991.26,1991.27,1989.31,1990.28,2674972.0
1743083100,1990.36,1991.66,1990.09,1991.48,1985150.0
1743083160,1991.47,1994.32,1990.16,1990.66,4606868.0
1743083220,1990.59,1992.09,1988.76,1990.47,3028338.0
1743083280,1990.44,1990.47,1987.56,1989.91,2110176.0
1743083340,1989.89,1994.09,1989.79,1994.09,2319352.0
1743083400,1994.15,1996.56,1993.86,1996.24,3136180.0
1743083460,1996.21,1997.89,1994.71,1996.57,10252918.0
1743083520,1996.57,1996.57,1995.01,1995.39,2307258.0
1743083580,1995.29,1996.19,1994.38,1995.47,1333982.0
1743083640,1995.5,1999.63,1995.11,1999.44,6344122.0
1743083700,1999.54,2001.63,1999.2,2000.78,7668476.0
1743083760,2000.99,2003.61,1999.3,2002.77,6387010.0
1743083820,2002.88,2004.09,2002.13,2003.73,3057842.0
1743083880,2003.91,2005.41,2001.99,2002.49,4139230.0
1743083940,2002.49,2003.26,2001.72,2002.13,1934230.0
1743084000,2002.03,2007.38,2002.03,2007.05,6403316.0
1743084060,2007.02,2009.91,2006.4,2009.39,7558674.0
1743084120,2009.03,2009.93,2006.29,2008.96,4161624.0
1743084180,2008.95,2009.38,2006.43,2006.43,2627002.0
1743084240,2006.04,2007.2,2005.74,2005.74,3509610.0
1743084300,2006.02,2006.27,2004.63,2005.74,2480462.0
1743084360,2005.74,2007.25,2002.88,2007.25,2953984.0
1743084420,2007.06,2007.13,2001.69,2002.02,2014188.0
1743084480,2002.02,2002.02,1998.7,1998.79,3961350.0
1743084540,1998.79,2000.03,1998.22,1999.33,2338912.0
1743084600,1999.38,1999.66,1995.16,1995.18,3589498.0
1743084660,1995.16,2001.0,1995.16,2000.61,7530444.0
1743084720,2000.61,2000.89,1998.21,2000.8,1488766.0
1743084780,2000.69,2003.79,2000.69,2003.39,1676284.0
1743084840,2003.46,2004.57,2003.01,2003.01,1784858.0
1743084900,2003.01,2004.8,2002.32,2002.35,1567704.0
1743084960,2002.34,2004.5,2002.11,2003.0,1247646.0
1743085020,2003.01,2004.42,2001.01,2004.42,1779414.0
1743085080,2004.5,2005.0,2004.41,2004.46,955500.0
1743085140,2004.41,2007.59,2003.82,2007.19,2349322.0
1743085200,2007.19,2007.58,2003.07,2003.07,1637250.0
1743085260,2003.08,2003.84,2002.43,2003.01,1594844.0
1743085320,2003.03,2004.0,2002.46,2002.54,819272.0
1743085380,2002.55,2002.55,2001.01,2001.01,896812.0
1743085440,2001.07,2003.12,2000.66,2003.12,898182.0
1743085500,2003.11,2004.64,2002.72,2003.81,669334.0
1743085560,2003.98,2004.72,2002.9,2004.54,838864.0
1743085620,2004.28,2005.57,2003.81,2004.33,1109374.0
1743085680,2004.33,2005.36,2002.76,2002.77,2111996.0
1743085740,2002.09,2004.96,2001.07,2004.96,5585460.0
1743085800,2004.95,2008.91,2004.95,2007.4,4679174.0
1743085860,2007.4,2008.27,2005.8,2005.8,1281556.0
1743085920,2005.86,2007.61,2004.74,2007.61,1325188.0
1743085980,2007.55,2007.61,2006.01,2006.02,974132.0
1743086040,2006.07,2007.32,2005.61,2006.96,742450.0
1743086100,2006.97,2007.38,2005.61,2006.15,804236.0
1743086160,2006.18,2007.77,2005.86,2006.95,1003462.0
1743086220,2007.0,2009.36,2006.78,2009.36,991648.0
1743086280,2009.37,2015.3,2009.07,2014.95,15200144.0
1743086340,2014.95,2021.99,2014.57,2019.56,14004924.0
1743086400,2019.5,2020.18,2017.21,2017.95,7802438.0
1743086460,2017.86,2020.0,2017.51,2020.0,3193420.0
1743086520,2020.0,2022.99,2019.99,2022.99,5975186.0
1743086580,2022.98,2025.17,2021.87,2021.88,3916080.0
1743086640,2021.88,2023.21,2020.34,2020.41,2877912.0
1743086700,2020.4,2020.49,2016.45,2016.45,7138338.0
1743086760,2016.57,2018.69,2015.47,2018.28,6848894.0
1743086820,2018.5,2018.5,2016.3,2016.34,1648002.0
1743086880,2016.33,2016.91,2015.09,2016.91,1681780.0
1743086940,2016.91,2018.43,2016.91,2018.02,981108.0
1743087000,2018.02,2019.16,2015.91,2015.91,1575046.0
1743087060,2015.91,2018.07,2015.1,2017.91,1227626.0
1743087120,2017.9,2018.81,2017.55,2018.8,978162.0
1743087180,2018.76,2020.71,2018.61,2020.7,1448736.0
1743087240,2020.7,2021.56,2020.25,2020.26,1103788.0
1743087300,2020.26,2021.43,2019.96,2021.14,1579924.0
1743087360,2021.2,2022.15,2018.51,2018.75,1699476.0
1743087420,2018.73,2020.74,2018.73,2020.26,1873156.0
1743087480,2020.26,2024.97,2019.75,2024.51,9941348.0
1743087540,2024.51,2024.92,2023.85,2024.76,3209268.0
1743087600,2024.76,2024.78,2023.32,2023.68,2107870.0
1743087660,2023.68,2024.72,2022.39,2022.4,1552224.0
1743087720,2022.4,2023.08,2021.49,2022.44,3603524.0
1743087780,2022.47,2025.28,2022.37,2024.99,3032290.0
1743087840,2025.03,2025.15,2024.02,2024.36,1032256.0
1743087900,2024.36,2025.0,2021.27,2021.27,1634278.0
1743087960,2021.28,2022.24,2021.27,2021.89,753580.0
1743088020,2021.89,2021.89,2020.58,2021.66,965280.0
1743088080,2021.66,2021.67,2018.94,2019.51,1955350.0
1743088140,2019.53,2020.28,2019.21,2019.48,655402.0
1743088200,2019.48,2022.39,2019.48,2022.39,1168096.0
1743088260,2022.38,2023.94,2020.95,2023.11,983906.0
1743088320,2023.11,2023.68,2022.77,2022.77,642844.0
1743088380,2022.77,2023.5,2022.55,2022.96,543132.0
1743088440,2022.96,2024.57,2022.96,2024.56,697200.0
1743088500,2024.56,2024.78,2022.14,2022.9,680970.0
1743088560,2022.91,2023.53,2022.05,2022.06,870886.0
1743088620,2022.06,2023.49,2021.76,2023.39,1249424.0
1743088680,2023.39,2023.81,2022.98,2023.38,6459932.0
1743088740,2023.27,2023.49,2021.38,2021.38,1808648.0
1743088800,2021.41,2021.76,2020.09,2021.11,952180.0
1743088860,2020.99,2021.99,2019.96,2020.64,754248.0
1743088920,2020.64,2020.78,2019.66,2020.71,981012.0
1743088980,2020.71,2022.12,2020.7,2021.89,1431452.0
1743089040,2021.89,2022.49,2021.69,2021.7,449552.0
1743089100,2021.7,2022.88,2021.49,2022.56,919196.0
1743089160,2022.55,2022.61,2021.0,2021.07,313834.0
1743089220,2021.07,2022.37,2021.07,2021.51,313488.0
1743089280,2021.51,2022.0,2019.78,2019.78,572866.0
1743089340,2019.79,2020.47,2018.61,2018.8,837216.0
1743089400,2018.94,2020.23,2015.82,2016.29,13302176.0
1743089460,2016.21,2017.77,2016.08,2016.47,1351268.0
1743089520,2016.47,2016.8,2014.39,2015.12,2921660.0
1743089580,2015.25,2015.62,2012.36,2014.26,2685744.0
1743089640,2014.25,2015.24,2014.02,2014.67,1587534.0
1743089700,2014.68,2015.83,2014.36,2015.17,883240.0
1743089760,2015.2,2015.49,2013.98,2014.29,782330.0
1743089820,2014.3,2015.02,2012.12,2012.18,2215524.0
1743089880,2012.18,2012.18,2008.8,2008.85,5643784.0
1743089940,2008.81,2009.94,2007.66,2009.77,2402362.0
1743090000,2009.78,2010.49,2007.48,2007.64,2003886.0
1743090060,2007.64,2007.64,2005.73,2006.5,2721472.0
1743090120,2006.51,2008.62,2006.04,2008.22,1801944.0
1743090180,2008.22,2008.5,2005.04,2005.14,3875942.0
1743090240,2005.09,2005.16,2002.33,2002.6,5890988.0
1743090300,2002.6,2003.82,2002.6,2003.01,3210168.0
1743090360,2003.01,2003.01,1999.57,2000.54,3834246.0
1743090420,2000.56,2001.22,1999.0,2001.03,4857440.0
1743090480,2001.11,2002.31,2000.57,2002.23,2586522.0
1743090540,2002.14,2005.81,2001.14,2004.3,7903860.0
1743090600,2004.01,2006.8,2004.01,2006.78,1438448.0
1743090660,2006.79,2007.19,2005.69,2006.77,1966476.0
1743090720,2006.77,2007.16,2004.79,2005.01,1392068.0
1743090780,2005.0,2006.41,2005.0,2006.26,821622.0
1743090840,2006.26,2007.03,2005.42,2007.03,1024742.0
1743090900,2006.99,2007.45,2006.44,2006.66,1375674.0
1743090960,2006.66,2006.66,2004.88,2005.61,895314.0
1743091020,2005.61,2006.34,2005.32,2005.97,671790.0
1743091080,2005.97,2005.99,2003.93,2004.61,1182432.0
1743091140,2004.6,2005.13,2004.0,2004.65,651466.0
1743091200,2004.64,2004.8,2003.45,2004.65,1616764.0
1743091260,2004.53,2006.03,2003.3,2004.79,2596442.0
1743091320,2004.76,2006.81,2004.74,2006.8,960876.0
1743091380,2006.81,2007.79,2005.42,2005.82,1811128.0
1743091440,2005.81,2007.95,2005.81,2007.16,778930.0
1743091500,2007.15,2007.83,2004.16,2004.97,1496394.0
1743091560,2004.97,2008.18,2004.68,2008.13,924454.0
1743091620,2008.13,2010.18,2007.91,2009.68,1723560.0
1743091680,2009.68,2010.03,2009.08,2010.02,746404.0
1743091740,2010.03,2011.24,2009.71,2010.7,1865550.0
1743091800,2010.71,2010.76,2008.61,2009.05,900176.0
1743091860,2009.05,2009.3,2008.15,2008.15,578336.0
1743091920,2008.15,2008.94,2007.78,2008.25,704326.0
1743091980,2008.25,2008.88,2005.91,2007.1,1327678.0
1743092040,2007.11,2007.99,2006.82,2007.5,679692.0
1743092100,2007.5,2009.32,2007.08,2009.32,605706.0
1743092160,2009.32,2010.55,2009.32,2009.98,649308.0
1743092220,2009.92,2011.74,2009.92,2011.7,888002.0
1743092280,2011.7,2012.41,2011.68,2012.01,1617410.0
1743092340,2012.01,2012.45,2011.47,2011.99,512328.0
1743092400,2011.99,2014.2,2011.99,2013.34,2246768.0
1743092460,2013.38,2013.41,2011.0,2011.09,825554.0
1743092520,2011.24,2012.81,2011.01,2012.07,311978.0
1743092580,2012.07,2012.07,2010.87,2010.89,331684.0
1743092640,2010.89,2012.24,2010.82,2010.94,485086.0
1743092700,2010.95,2010.95,2007.41,2007.41,2188088.0
1743092760,2007.25,2008.05,2006.29,2008.04,1093792.0
1743092820,2008.05,2008.49,2007.26,2008.27,516706.0
1743092880,2007.99,2009.1,2007.53,2007.53,1140584.0
1743092940,2007.55,2007.86,2006.89,2007.05,296518.0
1743093000,2007.03,2008.29,2005.97,2008.27,624730.0
1743093060,2008.27,2009.83,2007.51,2007.76,893136.0
1743093120,2007.76,2009.55,2007.5,2009.55,689864.0
1743093180,2009.55,2010.24,2009.11,2009.64,375644.0
1743093240,2009.65,2009.65,2006.66,2007.03,221180.0
1743093300,2007.1,2007.53,2006.22,2006.4,666018.0
1743093360,2006.4,2007.38,2006.3,2006.79,583356.0
1743093420,2006.52,2008.12,2005.93,2006.2,640210.0
1743093480,2006.21,2006.32,2005.24,2006.09,884572.0
1743093540,2006.03,2008.3,2005.92,2008.01,1339116.0
1743093600,2007.96,2009.62,2007.65,2009.58,546282.0
1743093660,2009.58,2010.01,2008.7,2009.02,427760.0
1743093720,2009.03,2009.79,2008.04,2008.05,314710.0
1743093780,2008.0,2010.69,2008.0,2010.69,523316.0
1743093840,2010.69,2011.82,2010.67,2011.14,2368834.0
1743093900,2011.14,2011.82,2010.5,2010.69,809472.0
1743093960,2010.71,2010.71,2009.05,2009.05,398540.0
1743094020,2009.07,2009.07,2006.81,2006.83,597020.0
1743094080,2006.82,2006.83,2006.15,2006.69,723862.0
1743094140,2006.67,2006.67,2005.58,2005.58,586010.0
1743094200,2005.38,2005.67,2002.32,2002.5,1762844.0
1743094260,2002.51,2003.43,2001.83,2003.19,1113476.0
1743094320,2003.18,2003.52,2001.01,2001.78,2166624.0
1743094380,2001.78,2003.06,2001.39,2002.21,902594.0
1743094440,2002.2,2002.57,2001.47,2002.57,919494.0
1743094500,2002.57,2002.57,2001.39,2001.61,851776.0
1743094560,2001.65,2002.6,2000.6,2001.59,1146414.0
1743094620,2001.7,2001.7,2000.2,2000.76,992538.0
1743094680,2000.75,2001.0,1999.43,2000.11,1458228.0
1743094740,2000.17,2000.28,1999.48,2000.07,1185850.0
1743094800,1999.96,2001.82,1999.84,2000.71,970428.0
1743094860,2000.51,2001.84,2000.15,2001.04,1080496.0
1743094920,2001.04,2003.41,2000.09,2000.37,1285060.0
1743094980,2000.33,2002.59,2000.2,2002.08,733996.0
1743095040,2002.1,2002.77,2001.28,2002.72,1125462.0
1743095100,2002.32,2002.32,1999.84,2000.39,1902536.0
1743095160,2000.39,2002.76,2000.03,2002.72,1167950.0
1743095220,2002.72,2003.0,2001.93,2002.46,444086.0
1743095280,2002.47,2002.99,2000.88,2001.47,609562.0
1743095340,2001.46,2002.77,2001.41,2001.49,474440.0
1743095400,2001.49,2001.73,2000.64,2001.67,496004.0
1743095460,2001.57,2002.28,2000.8,2002.08,402526.0
1743095520,2001.96,2003.35,2001.62,2001.62,1257332.0
1743095580,2001.62,2002.9,2001.4,2001.62,503912.0
1743095640,2001.62,2003.71,2001.6,2003.71,397360.0
1743095700,2003.71,2004.45,2003.07,2004.44,811686.0
1743095760,2004.44,2005.55,2003.6,2003.6,1168780.0
1743095820,2003.59,2003.67,2002.03,2003.31,1349254.0
1743095880,2003.31,2004.84,2003.25,2003.55,756848.0
1743095940,2003.63,2004.23,2001.32,2001.57,625472.0
1743096000,2001.57,2001.89,2000.18,2001.62,680278.0
1743096060,2001.5,2004.61,2000.51,2002.86,3038630.0
1743096120,2002.91,2003.2,2000.75,2001.54,753312.0
1743096180,2001.55,2001.75,2000.75,2001.33,289746.0
1743096240,2001.35,2005.78,2000.93,2005.77,1172994.0
1743096300,2005.72,2006.52,2004.82,2004.83,533268.0
1743096360,2004.83,2006.96,2004.83,2006.5,539952.0
1743096420,2006.5,2007.56,2005.08,2005.08,445420.0
1743096480,2004.87,2004.87,2003.52,2003.91,406142.0
1743096540,2003.91,2003.91,2001.86,2002.16,726980.0
1743096600,2002.12,2002.95,2001.83,2002.33,736162.0
1743096660,2002.34,2002.34,2001.06,2002.3,1150858.0
1743096720,2002.31,2002.48,2000.85,2000.86,616546.0
1743096780,2000.86,2002.29,2000.86,2001.94,478318.0
1743096840,2002.06,2002.06,2000.75,2001.59,416194.0
1743096900,2001.59,2003.59,2001.41,2003.59,687002.0
1743096960,2003.59,2003.59,2000.35,2000.37,524438.0
1743097020,2000.33,2000.33,1992.76,1995.88,9085974.0
1743097080,1996.18,1996.57,1994.86,1995.28,3849162.0
1743097140,1995.28,1998.54,1994.89,1998.53,1867316.0
1743097200,1998.54,1998.72,1997.51,1997.68,2088338.0
1743097260,1997.68,2000.53,1997.28,2000.18,716528.0
1743097320,2000.47,2000.55,1999.52,1999.53,801604.0
1743097380,1999.49,1999.95,1998.65,1999.66,786928.0
1743097440,1999.66,2000.8,1999.56,2000.41,1447258.0
1743097500,2000.41,2002.11,2000.41,2001.98,908936.0
1743097560,2001.98,2005.07,2001.91,2005.07,1045416.0
1743097620,2005.01,2007.03,2004.38,2005.78,5624684.0
1743097680,2005.78,2005.78,2002.22,2002.22,1099262.0
1743097740,2002.62,2003.91,2001.98,2003.0,1257024.0
1743097800,2003.01,2004.7,2003.0,2004.68,856706.0
1743097860,2004.68,2005.55,2003.54,2003.55,1301676.0
1743097920,2003.61,2004.67,2002.78,2002.94,643194.0
1743097980,2002.9,2002.94,2001.0,2001.0,440410.0
1743098040,2001.0,2001.01,1999.0,1999.0,812750.0
1743098100,1999.01,1999.33,1998.28,1998.75,1349204.0
1743098160,1998.76,1999.33,1998.51,1998.61,938374.0
1743098220,1998.6,1999.85,1998.11,1998.87,511822.0
1743098280,1999.03,1999.95,1998.41,1999.89,389162.0
1743098340,1999.9,2000.1,1999.1,1999.27,322224.0
1743098400,1999.26,2000.78,1998.45,2000.68,591112.0
1743098460,2000.74,2001.84,1999.72,2001.25,655672.0
1743098520,2001.15,2002.5,2001.15,2001.95,603324.0
1743098580,2001.8,2002.59,2000.9,2000.92,323776.0
1743098640,2000.94,2002.14,1999.8,2002.14,857126.0
1743098700,2002.13,2004.49,2002.13,2004.04,657160.0
1743098760,2004.04,2005.24,2003.55,2004.71,709608.0
1743098820,2004.71,2006.39,2004.71,2006.0,1917032.0
1743098880,2006.0,2006.0,2004.13,2004.39,975736.0
1743098940,2004.4,2005.31,2003.75,2003.99,496284.0
1743099000,2003.99,2005.0,2003.78,2004.97,291886.0
1743099060,2004.98,2005.69,2003.96,2004.03,914882.0
1743099120,2004.01,2005.1,2004.01,2004.7,362468.0
1743099180,2004.55,2005.29,2004.15,2005.28,249760.0
1743099240,2005.28,2005.28,2002.62,2005.2,2766784.0
1743099300,2005.19,2005.69,2004.27,2005.68,813338.0
1743099360,2005.68,2006.2,2005.15,2005.41,445724.0
1743099420,2005.35,2005.84,2004.52,2004.53,454336.0
1743099480,2004.53,2004.53,2002.01,2002.34,565222.0
1743099540,2002.34,2003.29,2002.34,2003.03,245970.0
1743099600,2003.16,2003.59,2002.75,2003.09,379342.0
1743099660,2003.09,2004.66,2002.91,2004.64,266250.0
1743099720,2004.64,2004.96,2003.29,2003.69,262528.0
1743099780,2003.95,2004.93,2002.95,2004.93,398432.0
1743099840,2004.88,2004.94,2000.47,2000.59,689676.0
1743099900,2000.55,2000.63,1998.97,2000.62,1155166.0
1743099960,2000.62,2001.15,1999.72,2000.81,708178.0
1743100020,2000.8,2002.96,2000.8,2001.72,853016.0
1743100080,2001.72,2002.21,2001.04,2002.2,198816.0
1743100140,2002.19,2002.72,2001.57,2001.89,277616.0
1743100200,2001.89,2004.4,2001.48,2004.39,318778.0
1743100260,2004.4,2004.8,2003.35,2004.23,486592.0
1743100320,2004.5,2004.7,2003.12,2004.1,313432.0
1743100380,2004.09,2006.61,2003.91,2006.61,2272088.0
1743100440,2006.61,2007.34,2006.29,2007.32,1395364.0
1743100500,2007.32,2008.49,2006.68,2008.18,1446410.0
1743100560,2008.14,2009.43,2007.68,2008.02,1070150.0
1743100620,2008.01,2008.44,2007.2,2007.6,878202.0
1743100680,2007.61,2008.0,2006.3,2006.86,451306.0
1743100740,2007.17,2007.87,2007.17,2007.21,347504.0
1743100800,2007.2,2007.79,2006.49,2007.79,476020.0
1743100860,2007.78,2009.0,2007.2,2009.0,752678.0
1743100920,2009.0,2012.39,2008.99,2011.72,2853528.0
1743100980,2011.72,2012.14,2010.41,2010.41,793190.0
1743101040,2010.41,2012.17,2010.41,2011.3,760104.0
1743101100,2011.35,2012.12,2010.64,2010.65,537676.0
1743101160,2010.64,2012.41,2010.64,2012.2,706644.0
1743101220,2012.2,2012.65,2011.17,2011.64,437564.0
1743101280,2011.71,2013.32,2011.7,2011.78,1213024.0
1743101340,2011.78,2012.51,2011.75,2012.27,322314.0
1743101400,2012.27,2012.37,2011.35,2011.89,683564.0
1743101460,2011.88,2013.5,2011.54,2013.06,822678.0
1743101520,2013.07,2013.92,2012.07,2012.07,367272.0
1743101580,2012.07,2012.1,2010.28,2010.28,697550.0
1743101640,2010.16,2011.74,2009.96,2011.64,1179600.0
1743101700,2011.64,2011.64,2010.26,2010.26,190328.0
1743101760,2010.25,2011.48,2010.2,2011.03,169928.0
1743101820,2011.04,2011.64,2009.72,2009.77,395450.0
1743101880,2009.86,2009.96,2009.1,2009.18,468070.0
1743101940,2009.25,2009.25,2008.4,2008.4,495116.0
1743102000,2008.42,2009.55,2008.1,2009.55,543010.0
1743102060,2009.55,2009.55,2008.39,2009.35,416412.0
1743102120,2009.43,2009.79,2008.58,2008.89,484132.0
1743102180,2008.9,2009.19,2007.47,2007.55,484674.0
1743102240,2007.55,2007.84,2006.68,2007.66,700764.0
1743102300,2007.66,2007.67,2005.63,2005.83,1688822.0
1743102360,2005.82,2006.65,2005.11,2005.72,587638.0
1743102420,2005.73,2006.75,2005.73,2006.63,534080.0
1743102480,2006.63,2006.94,2005.16,2005.39,333264.0
1743102540,2005.38,2006.56,2004.66,2006.07,629460.0
1743102600,2006.13,2006.33,2005.89,2006.32,234452.0
1743102660,2006.32,2007.18,2006.32,2007.17,493946.0
1743102720,2007.17,2007.56,2005.74,2005.85,427826.0
1743102780,2005.87,2008.1,2005.6,2008.1,494618.0
1743102840,2008.09,2008.65,2007.78,2008.64,283994.0
1743102900,2008.65,2010.64,2008.24,2010.2,718902.0
1743102960,2010.2,2010.21,2009.08,2009.08,496398.0
1743103020,2009.09,2010.39,2008.97,2009.71,405476.0
1743103080,2009.97,2010.14,2007.8,2009.87,376350.0
1743103140,2009.94,2011.29,2009.9,2010.62,516336.0
1743103200,2010.62,2011.25,2010.01,2011.25,594750.0
1743103260,2011.33,2012.92,2011.33,2012.72,608626.0
1743103320,2012.72,2013.57,2012.35,2012.37,728668.0
1743103380,2012.36,2012.75,2012.0,2012.75,212098.0
1743103440,2012.85,2013.44,2012.27,2012.66,571184.0
1743103500,2012.63,2012.63,2011.24,2012.05,336746.0
1743103560,2011.94,2012.67,2011.08,2012.44,333760.0
1743103620,2012.44,2012.44,2010.92,2010.93,281042.0
1743103680,2010.89,2011.4,2010.01,2011.39,423928.0
1743103740,2011.42,2011.65,2011.05,2011.63,171784.0
1743103800,2011.63,2011.66,2009.51,2009.93,595976.0
1743103860,2009.93,2009.93,2008.1,2008.2,410528.0
1743103920,2008.2,2009.37,2008.2,2009.37,359672.0
1743103980,2009.62,2010.32,2009.37,2009.37,615102.0
1743104040,2009.38,2010.71,2009.09,2010.7,384778.0
1743104100,2010.75,2011.1,2009.72,2009.73,487122.0
1743104160,2009.72,2011.93,2009.72,2011.93,390762.0
1743104220,2012.04,2012.6,2010.88,2012.15,332462.0
1743104280,2012.15,2012.15,2010.47,2011.26,257738.0
1743104340,2011.26,2011.26,2009.5,2009.84,309330.0
1743104400,2009.84,2011.47,2009.51,2010.96,324540.0
1743104460,2011.29,2011.85,2009.43,2009.44,278802.0
1743104520,2009.44,2009.79,2008.49,2008.89,123262.0
1743104580,2008.89,2009.39,2008.61,2008.61,562634.0
1743104640,2008.61,2009.96,2008.61,2009.61,647784.0
1743104700,2009.61,2009.93,2008.91,2009.93,440172.0
1743104760,2009.93,2010.15,2008.87,2008.97,307486.0
1743104820,2008.97,2008.97,2007.45,2008.33,998402.0
1743104880,2008.42,2009.08,2007.98,2009.07,175766.0
1743104940,2009.06,2009.08,2007.82,2008.78,197804.0
1743105000,2008.37,2008.78,2006.48,2006.6,1423368.0
1743105060,2006.6,2006.6,2005.41,2005.82,1034344.0
1743105120,2005.81,2005.81,2004.4,2005.25,902000.0
1743105180,2005.25,2005.25,2003.05,2003.5,481648.0
1743105240,2003.5,2005.97,2003.5,2005.85,1087932.0
1743105300,2006.21,2006.88,2004.6,2004.6,698140.0
1743105360,2004.73,2005.35,2004.45,2005.01,294362.0
1743105420,2005.01,2005.1,2004.29,2005.09,332108.0
1743105480,2005.14,2005.89,2004.7,2004.93,479800.0
1743105540,2004.93,2004.93,2002.02,2003.05,1801010.0
1743105600,2003.04,2003.8,2003.04,2003.14,1040248.0
1743105660,2003.14,2003.14,2001.47,2001.47,598032.0
1743105720,2001.33,2002.29,2000.99,2002.29,808690.0
1743105780,2002.28,2003.11,2002.28,2002.35,665172.0
1743105840,2002.37,2002.45,2001.45,2001.66,509704.0
1743105900,2001.66,2002.5,2001.6,2001.96,442616.0
1743105960,2001.96,2002.15,2000.52,2000.77,486882.0
1743106020,2000.4,2000.4,1999.61,2000.2,2014282.0
1743106080,2000.2,2001.31,2000.17,2001.16,551244.0
1743106140,2001.16,2001.79,2000.77,2000.77,373782.0
1743106200,2000.71,2001.87,2000.71,2001.65,295178.0
1743106260,2001.74,2001.79,1999.61,1999.63,463104.0
1743106320,1999.62,2000.9,1999.62,2000.9,219528.0
1743106380,2000.89,2001.01,2000.42,2000.68,374610.0
1743106440,2000.68,2002.25,2000.53,2002.24,465646.0
1743106500,2002.25,2002.25,2000.64,2000.65,466890.0
1743106560,2000.65,2001.9,2000.64,2001.89,490462.0
1743106620,2001.89,2002.82,2001.4,2002.82,243360.0
1743106680,2002.82,2004.83,2002.82,2004.82,1003832.0
1743106740,2004.82,2005.93,2004.8,2005.41,1110168.0
1743106800,2005.41,2005.47,2004.93,2004.94,453390.0
1743106860,2004.94,2006.65,2004.94,2006.47,606882.0
1743106920,2006.47,2008.25,2006.4,2007.82,731088.0
1743106980,2007.82,2008.86,2007.75,2008.61,531426.0
1743107040,2008.61,2008.61,2005.83,2005.84,462454.0
1743107100,2005.84,2006.8,2005.84,2006.71,354580.0
1743107160,2006.72,2007.71,2006.72,2007.3,352760.0
1743107220,2007.3,2008.84,2007.25,2008.74,472468.0
1743107280,2008.75,2008.75,2007.85,2008.66,284876.0
1743107340,2008.66,2008.67,2006.81,2007.18,491934.0
1743107400,2007.14,2008.5,2006.68,2008.41,648648.0
1743107460,2008.41,2009.76,2008.13,2009.64,829236.0
1743107520,2009.64,2010.54,2009.13,2009.14,717410.0
1743107580,2009.14,2009.6,2008.35,2008.35,223626.0
1743107640,2008.36,2008.36,2007.67,2007.88,252550.0
1743107700,2007.9,2009.07,2007.63,2009.06,302834.0
1743107760,2009.07,2009.98,2007.85,2008.02,389454.0
1743107820,2008.03,2009.14,2007.86,2007.86,221126.0
1743107880,2007.91,2008.91,2007.69,2008.9,251130.0
1743107940,2008.91,2009.46,2008.85,2009.36,510052.0
1743108000,2009.35,2010.25,2009.18,2010.24,413798.0
1743108060,2010.25,2010.25,2009.29,2010.1,337888.0
1743108120,2010.09,2010.33,2010.03,2010.32,269972.0
1743108180,2010.32,2010.36,2009.54,2009.55,308566.0
1743108240,2009.55,2009.55,2008.83,2009.26,323462.0
1743108300,2009.26,2009.39,2008.61,2009.33,507710.0
1743108360,2009.34,2009.34,2008.72,2009.11,441108.0
1743108420,2009.11,2009.12,2007.6,2008.14,343750.0
1743108480,2008.1,2008.1,2006.19,2006.19,592084.0
1743108540,2006.19,2006.9,2005.6,2006.87,608022.0
1743108600,2006.52,2007.81,2006.45,2007.81,309272.0
1743108660,2007.81,2007.81,2006.44,2006.46,211098.0
1743108720,2006.45,2006.47,2005.62,2005.62,247626.0
1743108780,2005.62,2005.63,2005.13,2005.14,316760.0
1743108840,2005.14,2005.3,2005.0,2005.24,288720.0
1743108900,2005.24,2006.21,2005.23,2006.15,377246.0
1743108960,2006.14,2006.15,2005.26,2005.28,471672.0
1743109020,2005.28,2006.05,2005.22,2005.61,589242.0
1743109080,2005.62,2006.65,2005.6,2006.44,597820.0
1743109140,2006.45,2006.82,2006.33,2006.55,147108.0
1743109200,2006.55,2007.11,2006.3,2007.1,357578.0
1743109260,2007.11,2007.12,2005.96,2005.97,250616.0
1743109320,2005.97,2006.85,2005.96,2006.38,260458.0
1743109380,2006.31,2007.29,2006.17,2007.28,240576.0
1743109440,2007.28,2007.69,2006.73,2007.3,284934.0
1743109500,2007.3,2007.51,2006.96,2007.48,338094.0
1743109560,2007.49,2007.5,2006.06,2006.06,286444.0
1743109620,2006.07,2006.07,2003.55,2003.55,649388.0
1743109680,2003.55,2004.18,2003.19,2004.17,605750.0
1743109740,2004.17,2004.17,2003.69,2003.71,407360.0
1743109800,2003.71,2003.87,2003.23,2003.25,288550.0
1743109860,2003.25,2003.85,2003.23,2003.81,176208.0
1743109920,2003.81,2004.0,2003.48,2003.54,376336.0
1743109980,2003.54,2003.91,2003.06,2003.9,494554.0
1743110040,2003.86,2003.86,2002.25,2002.26,687378.0
1743110100,2002.26,2004.63,2002.25,2004.57,572460.0
1743110160,2004.58,2004.74,2002.79,2002.8,431976.0
1743110220,2002.8,2004.04,2002.8,2004.04,492732.0
1743110280,2004.14,2004.97,2004.14,2004.9,575090.0
1743110340,2004.89,2005.75,2004.88,2005.73,167664.0
1743110400,2005.75,2006.26,2005.67,2006.26,263706.0
1743110460,2006.25,2007.17,2006.25,2007.15,332926.0
1743110520,2007.15,2007.26,2007.14,2007.25,190194.0
1743110580,2007.26,2009.05,2007.25,2009.05,249646.0
1743110640,2009.09,2009.09,2007.95,2008.09,634628.0
1743110700,2008.08,2010.75,2008.08,2010.75,2088028.0
1743110760,2010.75,2011.26,2010.35,2011.26,1221238.0
1743110820,2011.3,2011.95,2011.3,2011.4,406300.0
1743110880,2011.4,2011.4,2009.97,2009.97,565436.0
1743110940,2009.93,2009.93,2008.99,2008.99,538296.0
1743111000,2008.99,2009.0,2007.59,2007.59,177862.0
1743111060,2007.6,2011.89,2007.56,2011.89,749422.0
1743111120,2011.94,2013.06,2011.66,2013.05,1231894.0
1743111180,2013.06,2020.56,2013.04,2017.41,9831908.0
1743111240,2017.42,2017.47,2014.31,2014.31,1289752.0
1743111300,2014.31,2014.72,2012.77,2013.25,756374.0
1743111360,2013.2,2013.98,2012.87,2013.97,415902.0
1743111420,2013.98,2015.77,2013.83,2014.59,1452304.0
1743111480,2014.59,2014.92,2013.86,2013.86,371592.0
1743111540,2013.47,2015.88,2013.15,2015.87,1003698.0
1743111600,2015.87,2016.47,2015.16,2015.16,621560.0
1743111660,2015.16,2016.94,2015.0,2016.89,581924.0
1743111720,2016.81,2017.05,2015.59,2016.55,956640.0
1743111780,2016.61,2017.2,2015.19,2015.65,624342.0
1743111840,2015.65,2017.44,2015.65,2017.39,1263208.0
1743111900,2017.35,2018.06,2017.03,2017.68,757678.0
1743111960,2017.68,2017.9,2017.32,2017.32,261414.0
1743112020,2017.37,2017.37,2015.5,2015.5,612786.0
1743112080,2015.34,2015.37,2014.4,2014.41,475874.0
1743112140,2014.41,2015.52,2013.55,2014.34,380162.0
1743112200,2014.19,2015.52,2014.11,2015.5,392576.0
1743112260,2015.51,2015.79,2015.08,2015.74,227988.0
1743112320,2015.48,2016.38,2014.8,2015.4,2511480.0
1743112380,2015.41,2017.24,2015.26,2016.88,1416458.0
1743112440,2016.89,2018.32,2016.82,2018.31,1589602.0
1743112500,2018.31,2018.38,2016.61,2016.61,432168.0
1743112560,2016.61,2016.61,2015.49,2015.61,694894.0
1743112620,2015.6,2016.31,2014.58,2016.3,1387320.0
1743112680,2016.31,2016.74,2015.5,2016.53,496742.0
1743112740,2016.49,2017.31,2015.76,2017.31,393786.0
1743112800,2017.35,2017.96,2017.24,2017.25,359986.0
1743112860,2017.31,2018.04,2016.21,2018.04,426940.0
1743112920,2018.03,2018.09,2016.45,2017.04,922992.0
1743112980,2017.03,2017.5,2015.35,2015.35,301356.0
1743113040,2015.35,2015.37,2014.15,2015.36,310484.0
1743113100,2015.37,2015.37,2013.8,2014.11,394714.0
1743113160,2014.11,2014.71,2014.0,2014.03,227594.0
1743113220,2014.03,2014.31,2013.65,2014.31,177946.0
1743113280,2014.31,2015.26,2013.81,2014.99,521842.0
1743113340,2014.99,2015.0,2013.5,2013.5,250760.0
1743113400,2013.5,2014.29,2013.46,2013.99,482186.0
1743113460,2013.99,2015.56,2013.99,2015.3,550936.0
1743113520,2015.3,2015.34,2014.25,2014.26,287002.0
1743113580,2014.26,2014.67,2013.74,2013.79,209598.0
1743113640,2013.79,2014.12,2013.0,2013.02,382364.0
1743113700,2013.02,2013.19,2012.83,2012.99,198056.0
1743113760,2012.99,2013.42,2012.79,2013.4,220710.0
1743113820,2013.41,2014.39,2012.99,2014.38,670958.0
1743113880,2014.39,2014.63,2014.05,2014.43,167548.0
1743113940,2014.43,2014.72,2013.47,2013.48,138320.0
1743114000,2013.47,2013.47,2012.77,2012.97,212342.0
1743114060,2012.97,2013.65,2012.76,2013.26,393914.0
1743114120,2013.27,2013.59,2012.88,2013.02,134014.0
1743114180,2013.03,2013.04,2011.96,2012.14,183768.0
1743114240,2012.14,2012.48,2012.11,2012.22,165520.0
1743114300,2012.22,2012.22,2011.27,2011.42,262544.0
1743114360,2011.42,2011.43,2011.0,2011.05,185764.0
1743114420,2011.06,2011.06,2010.53,2010.7,299410.0
1743114480,2010.71,2011.1,2010.43,2010.49,273576.0
1743114540,2010.41,2010.97,2010.25,2010.97,202078.0
1743114600,2010.97,2011.98,2010.97,2011.97,495800.0
1743114660,2011.98,2011.98,2010.61,2010.61,348966.0
1743114720,2010.61,2010.61,2009.94,2010.01,341266.0
1743114780,2010.0,2010.02,2009.23,2009.58,528108.0
1743114840,2009.58,2009.63,2009.01,2009.01,214342.0
1743114900,2009.01,2009.3,2008.46,2009.3,421772.0
1743114960,2009.29,2010.19,2008.91,2009.78,436454.0
1743115020,2009.78,2009.79,2009.49,2009.72,513072.0
1743115080,2009.71,2009.73,2009.15,2009.16,458862.0
1743115140,2009.17,2009.78,2009.16,2009.27,209598.0
1743115200,2009.28,2009.29,2007.87,2008.28,1123730.0
1743115260,2008.32,2008.4,2007.75,2008.02,204166.0
1743115320,2008.01,2008.37,2007.79,2008.04,464586.0
1743115380,2008.04,2008.04,2007.4,2007.4,164776.0
1743115440,2007.27,2007.28,2007.19,2007.2,313782.0
1743115500,2007.2,2007.39,2006.62,2006.73,517412.0
1743115560,2006.72,2006.83,2005.79,2005.79,507832.0
1743115620,2005.79,2006.96,2005.79,2006.94,529288.0
1743115680,2006.92,2006.94,2006.1,2006.93,463488.0
1743115740,2006.94,2007.31,2006.92,2007.2,239212.0
1743115800,2007.2,2008.13,2007.19,2008.02,334762.0
1743115860,2008.01,2008.55,2007.47,2008.55,553100.0
1743115920,2008.55,2008.55,2008.05,2008.22,289914.0
1743115980,2008.23,2008.46,2008.04,2008.05,179742.0
1743116040,2008.05,2009.34,2008.05,2008.9,310770.0
1743116100,2008.9,2008.98,2008.65,2008.94,324024.0
1743116160,2008.94,2009.67,2008.64,2008.64,431136.0
1743116220,2008.64,2008.83,2008.48,2008.61,205810.0
1743116280,2008.61,2008.62,2007.01,2007.01,238788.0
1743116340,2007.02,2007.08,2006.72,2006.93,332048.0
1743116400,2006.92,2007.07,2006.29,2006.3,450872.0
1743116460,2006.29,2006.3,2004.1,2004.1,1486216.0
1743116520,2004.1,2004.14,2003.06,2003.8,826718.0
1743116580,2003.8,2004.39,2003.01,2003.01,946912.0
1743116640,2003.01,2003.08,2002.35,2002.86,2051748.0
1743116700,2002.86,2002.86,2001.57,2001.81,579648.0
1743116760,2001.95,2003.44,2001.82,2003.04,1407886.0
1743116820,2003.03,2003.04,2001.9,2001.93,277864.0
1743116880,2002.18,2003.65,2002.18,2003.65,815718.0
1743116940,2003.65,2003.65,2003.19,2003.2,234254.0
1743117000,2003.2,2003.85,2003.19,2003.3,369162.0
1743117060,2003.3,2003.41,2000.32,2000.54,1661844.0
1743117120,2000.54,2000.6,1998.29,1998.78,2166750.0
1743117180,1998.84,1999.93,1998.75,1999.93,1428104.0
1743117240,1999.93,2000.47,1999.54,1999.88,814458.0
1743117300,1999.88,2000.54,1999.65,2000.54,525284.0
1743117360,2000.54,2000.99,2000.44,2000.62,778962.0
1743117420,2000.61,2002.63,2000.61,2002.62,626090.0
1743117480,2002.61,2003.93,2002.61,2003.19,827280.0
1743117540,2003.6,2003.78,2003.11,2003.33,894310.0
1743117600,2003.27,2003.27,2002.66,2003.17,454346.0
1743117660,2003.16,2003.26,2002.6,2002.6,198166.0
1743117720,2002.49,2003.19,2001.92,2002.1,700580.0
1743117780,2002.1,2003.26,2002.1,2003.26,382092.0
1743117840,2003.26,2003.47,2002.9,2003.13,328586.0
1743117900,2003.13,2004.4,2003.13,2003.57,1001066.0
1743117960,2003.57,2005.14,2003.56,2004.88,559958.0
1743118020,2004.88,2005.48,2004.79,2004.95,1030892.0
1743118080,2005.02,2005.33,2004.94,2005.29,191624.0
1743118140,2005.3,2005.78,2005.27,2005.66,227498.0
1743118200,2005.66,2005.77,2005.31,2005.66,349274.0
1743118260,2005.66,2006.5,2005.65,2006.11,398516.0
1743118320,2006.11,2006.52,2005.91,2005.91,522784.0
1743118380,2005.91,2006.94,2005.81,2006.93,154512.0
1743118440,2006.93,2006.93,2005.98,2005.99,163242.0
1743118500,2005.99,2006.59,2005.2,2006.59,633046.0
1743118560,2006.56,2007.8,2006.1,2006.11,1071502.0
1743118620,2006.11,2006.11,2004.58,2004.6,789608.0
1743118680,2004.6,2004.6,2003.44,2003.44,729302.0
1743118740,2003.44,2003.44,2002.44,2002.44,492154.0
1743118800,2002.46,2002.46,2002.0,2002.01,461438.0
1743118860,2002.01,2002.34,2001.86,2002.05,474868.0
1743118920,2002.05,2002.44,2002.0,2002.34,356008.0
1743118980,2002.34,2002.41,2000.69,2000.73,815848.0
1743119040,2000.7,2001.18,2000.64,2000.69,271890.0
1743119100,2000.69,2000.71,2000.52,2000.7,521494.0
1743119160,2000.7,2000.72,1999.91,2000.31,478356.0
1743119220,2000.32,2001.39,2000.32,2001.18,339846.0
1743119280,2001.19,2001.19,2000.25,2000.3,320854.0
1743119340,2000.3,2001.89,2000.3,2001.69,335804.0
1743119400,2001.7,2001.71,2000.84,2000.98,335134.0
1743119460,2000.96,2001.93,2000.84,2001.93,465686.0
1743119520,2001.94,2003.0,2001.94,2003.0,744998.0
1743119580,2003.0,2003.36,2002.04,2002.05,599708.0
1743119640,2002.04,2003.27,2002.02,2003.27,573436.0
1743119700,2003.27,2003.31,2002.52,2002.52,436730.0
1743119760,2002.52,2002.53,2002.0,2002.01,171790.0
1743119820,2002.02,2002.02,2001.0,2001.2,470040.0
1743119880,2001.2,2002.06,2001.1,2002.06,116248.0
1743119940,2002.06,2003.2,2002.04,2002.8,157206.0
1743120000,2002.8,2003.05,2002.32,2002.61,485816.0
1743120060,2002.61,2002.64,2001.18,2001.18,685830.0
1743120120,2001.18,2001.18,2000.35,2000.62,912410.0
1743120180,2000.62,2001.13,2000.08,2001.13,816008.0
1743120240,2001.13,2001.13,1999.5,1999.93,1224338.0
1743120300,1999.8,1999.92,1996.65,1996.93,3848572.0
1743120360,1996.93,1998.4,1996.38,1997.63,1733004.0
1743120420,1997.63,1999.4,1996.66,1999.0,791714.0
1743120480,1999.0,2000.47,1998.58,2000.07,543300.0
1743120540,2000.1,2000.1,1996.66,1996.7,1677318.0
1743120600,1996.67,1998.15,1996.67,1998.15,1268754.0
1743120660,1998.14,1998.9,1998.0,1998.67,802518.0
1743120720,1998.72,1998.72,1996.89,1997.19,383516.0
1743120780,1997.19,1997.58,1997.01,1997.04,328828.0
1743120840,1997.01,1998.15,1997.0,1997.28,750224.0
1743120900,1997.28,1997.82,1997.1,1997.72,491572.0
1743120960,1997.72,1998.44,1997.72,1998.05,416376.0
1743121020,1998.05,1999.1,1998.05,1999.09,387202.0
1743121080,1999.1,1999.68,1998.46,1999.41,420848.0
1743121140,1999.41,1999.93,1999.28,1999.62,426214.0
1743121200,1999.62,1999.86,1998.54,1998.54,317264.0
1743121260,1998.55,1998.98,1997.64,1997.89,491250.0
1743121320,1997.89,1998.57,1997.69,1997.7,822350.0
1743121380,1997.58,1997.7,1997.0,1997.43,415848.0
1743121440,1997.44,1997.44,1996.83,1997.01,350422.0
1743121500,1997.01,1998.78,1996.82,1997.86,416422.0
1743121560,1997.86,1997.86,1996.6,1996.61,1826726.0
1743121620,1996.61,1996.61,1994.19,1994.24,3925730.0
1743121680,1994.24,1995.63,1994.17,1995.25,1182726.0
1743121740,1995.3,1995.34,1994.11,1994.51,703798.0
1743121800,1994.51,1994.64,1993.51,1994.59,1550812.0
1743121860,1994.71,1996.71,1994.71,1996.17,840870.0
1743121920,1996.18,1996.5,1995.38,1995.66,697822.0
1743121980,1995.66,1997.11,1995.65,1996.26,1022440.0
1743122040,1996.28,1996.28,1992.32,1992.33,3123120.0
1743122100,1992.12,1993.54,1991.3,1993.03,3966846.0
1743122160,1992.96,1998.07,1992.87,1997.68,1234210.0
1743122220,1997.68,1997.68,1996.18,1996.6,767374.0
1743122280,1996.6,1998.18,1996.06,1997.72,539732.0
1743122340,1997.72,1998.82,1997.72,1998.69,526124.0
1743122400,1998.68,1999.07,1998.1,1998.74,650738.0
1743122460,1998.74,2000.82,1998.74,2000.43,687226.0
1743122520,2000.43,2000.79,2000.19,2000.71,877378.0
1743122580,2000.71,2001.41,2000.28,2001.32,570794.0
1743122640,2001.35,2002.99,2001.23,2002.17,1226110.0
1743122700,2002.12,2002.16,2000.65,2000.7,549060.0
1743122760,2000.69,2000.7,1998.36,1998.41,742144.0
1743122820,1998.41,2000.06,1998.41,1999.66,652208.0
1743122880,1999.66,2001.31,1999.53,2001.14,648446.0
1743122940,2001.15,2003.91,2001.13,2003.41,727322.0
1743123000,2003.31,2006.07,2003.31,2005.81,2383588.0
1743123060,2005.81,2005.81,2004.37,2004.77,794600.0
1743123120,2004.65,2006.16,2004.65,2005.87,804346.0
1743123180,2005.87,2006.4,2005.48,2005.71,464566.0
1743123240,2005.65,2005.68,2004.6,2004.6,989844.0
1743123300,2004.6,2004.88,2003.69,2003.72,426206.0
1743123360,2003.77,2004.31,2003.55,2004.08,233672.0
1743123420,2004.09,2005.94,2004.09,2004.53,258632.0
1743123480,2004.58,2004.58,2003.63,2003.87,274100.0
1743123540,2003.86,2004.23,2003.81,2004.18,270854.0
1743123600,2004.17,2004.94,2002.8,2002.8,526624.0
1743123660,2002.8,2003.35,2001.97,2002.44,1084972.0
1743123720,2002.45,2003.16,2001.5,2001.99,605568.0
1743123780,2001.99,2002.78,2001.64,2001.69,567658.0
1743123840,2001.58,2001.81,2001.13,2001.2,1021044.0
1743123900,2001.19,2001.23,1999.55,1999.55,360476.0
1743123960,1999.55,1999.61,1998.12,1998.12,2657106.0
1743124020,1998.13,1998.71,1997.84,1997.84,1235672.0
1743124080,1997.84,1998.35,1997.45,1998.25,973944.0
1743124140,1998.24,1998.35,1997.39,1997.39,560690.0
1743124200,1997.39,1997.78,1995.54,1995.54,925260.0
1743124260,1995.54,1996.86,1995.54,1996.76,917956.0
1743124320,1996.77,1996.83,1995.67,1995.68,850902.0
1743124380,1995.68,1996.11,1995.0,1995.35,506124.0
1743124440,1995.35,1996.3,1995.0,1996.05,692382.0
1743124500,1996.05,1996.05,1993.9,1994.31,934946.0
1743124560,1994.32,1996.56,1994.29,1996.43,796644.0
1743124620,1996.39,1996.57,1995.0,1995.01,484242.0
1743124680,1995.02,1995.77,1994.26,1995.77,608298.0
1743124740,1995.76,1996.5,1995.75,1995.81,687940.0
1743124800,1995.95,1996.99,1995.54,1996.73,720414.0
1743124860,1996.73,1998.47,1996.46,1997.95,745816.0
1743124920,1998.11,1999.0,1997.71,1998.99,273202.0
1743124980,1999.04,1999.84,1998.73,1999.18,610458.0
1743125040,1999.18,2000.06,1999.05,2000.0,590862.0
1743125100,1999.99,2000.06,1999.17,1999.99,227896.0
1743125160,1999.99,2000.08,1998.73,2000.08,263646.0
1743125220,2000.07,2000.33,1999.59,2000.31,203030.0
1743125280,2000.31,2000.84,1999.83,1999.84,194610.0
1743125340,1999.89,2000.95,1999.89,2000.59,201998.0
1743125400,2000.58,2001.18,1999.86,2000.95,334278.0
1743125460,2000.95,2000.95,1999.76,2000.56,314704.0
1743125520,2000.51,2004.01,2000.51,2004.0,1502916.0
1743125580,2004.0,2009.79,2003.97,2008.77,7059974.0
1743125640,2008.95,2012.05,2008.91,2010.57,7965204.0
1743125700,2010.52,2013.8,2010.52,2013.72,6065574.0
1743125760,2013.64,2013.72,2011.59,2012.36,2127682.0
1743125820,2012.23,2012.36,2010.7,2011.06,1507514.0
1743125880,2011.06,2012.67,2010.86,2012.3,967374.0
1743125940,2012.3,2012.87,2011.61,2012.87,712460.0
1743126000,2012.87,2013.89,2012.21,2012.21,715996.0
1743126060,2012.21,2012.22,2010.36,2011.27,553022.0
1743126120,2011.27,2012.92,2011.02,2012.18,723820.0
1743126180,2012.17,2014.05,2012.02,2013.99,2198122.0
1743126240,2013.99,2014.4,2012.82,2014.37,833182.0
1743126300,2014.37,2014.64,2011.87,2011.98,1086012.0
1743126360,2011.99,2012.4,2010.9,2011.21,487172.0
1743126420,2011.2,2014.23,2010.93,2013.0,475026.0
1743126480,2012.96,2013.02,2011.01,2011.18,699848.0
1743126540,2011.45,2012.11,2010.82,2012.1,559638.0
1743126600,2012.11,2012.11,2010.26,2010.61,1026324.0
1743126660,2010.61,2010.62,2009.22,2009.52,1819838.0
1743126720,2009.51,2009.52,2008.07,2008.16,466476.0
1743126780,2008.21,2008.97,2008.14,2008.97,530002.0
1743126840,2008.97,2009.68,2008.27,2008.28,371062.0
1743126900,2008.28,2008.3,2005.86,2006.09,1754438.0
1743126960,2006.08,2008.4,2006.08,2008.32,704168.0
1743127020,2008.36,2009.01,2007.86,2008.69,725234.0
1743127080,2008.7,2009.44,2008.69,2009.04,281290.0
1743127140,2009.03,2009.15,2007.66,2008.24,267524.0
1743127200,2008.25,2009.06,2007.99,2008.72,392020.0
1743127260,2008.91,2010.3,2008.91,2009.55,1534138.0
1743127320,2009.55,2010.7,2009.13,2009.3,558912.0
1743127380,2009.3,2009.31,2006.1,2006.1,1250050.0
1743127440,2006.09,2006.09,2005.26,2005.66,1122160.0
1743127500,2005.66,2006.4,2005.42,2006.4,452028.0
1743127560,2006.34,2007.29,2006.28,2007.15,304942.0
1743127620,2007.16,2007.24,2006.31,2006.7,331000.0
1743127680,2006.65,2009.08,2006.59,2009.08,336204.0
1743127740,2009.07,2009.59,2008.66,2008.72,630858.0
1743127800,2008.72,2009.38,2008.31,2009.36,148352.0
1743127860,2009.36,2009.73,2009.17,2009.73,217902.0
1743127920,2009.73,2009.73,2008.53,2008.57,216678.0
1743127980,2008.57,2009.73,2008.53,2009.72,319676.0
1743128040,2009.72,2010.15,2009.35,2009.59,327914.0
1743128100,2009.59,2009.99,2009.24,2009.41,259968.0
1743128160,2009.42,2010.21,2009.26,2010.05,212124.0
1743128220,2010.07,2011.7,2009.92,2011.7,611410.0
1743128280,2011.7,2015.02,2011.7,2014.54,2519776.0
1743128340,2014.55,2014.8,2013.83,2014.15,887896.0
1743128400,2014.15,2014.54,2014.0,2014.04,633344.0
1743128460,2014.05,2015.15,2013.47,2014.05,824770.0
1743128520,2014.08,2014.84,2014.08,2014.38,389960.0
1743128580,2014.38,2014.38,2012.15,2012.37,2756360.0
1743128640,2012.37,2012.69,2012.23,2012.24,212462.0
1743128700,2012.39,2013.41,2011.61,2013.28,387860.0
1743128760,2013.27,2013.28,2012.52,2013.26,483308.0
1743128820,2013.25,2013.97,2013.03,2013.09,240238.0
1743128880,2013.03,2013.56,2011.38,2011.66,373382.0
1743128940,2011.65,2011.92,2011.1,2011.49,382252.0
1743129000,2011.49,2011.88,2010.01,2010.04,606664.0
1743129060,2010.01,2010.04,2007.51,2007.7,1069300.0
1743129120,2007.7,2008.43,2006.77,2008.43,765984.0
1743129180,2008.44,2009.0,2008.16,2008.83,362094.0
1743129240,2008.81,2008.98,2007.74,2008.22,341560.0
1743129300,2008.27,2008.27,2006.82,2006.82,461570.0
1743129360,2006.83,2006.83,2004.88,2005.02,969468.0
1743129420,2005.0,2006.97,2004.16,2006.97,2272058.0
1743129480,2006.97,2009.42,2006.88,2009.38,446306.0
1743129540,2009.49,2011.31,2009.49,2009.84,661418.0
1743129600,2009.83,2009.83,2008.0,2008.43,343284.0
1743129660,2008.53,2009.71,2008.35,2008.35,614144.0
1743129720,2008.36,2008.36,2007.13,2007.55,270748.0
1743129780,2007.56,2008.12,2007.5,2008.01,396518.0
1743129840,2008.01,2008.01,2006.57,2007.86,299066.0
1743129900,2007.87,2008.19,2006.83,2006.89,217744.0
1743129960,2006.84,2006.84,2005.21,2005.31,471720.0
1743130020,2005.59,2008.49,2005.59,2008.45,896436.0
1743130080,2008.44,2009.57,2008.3,2009.29,509368.0
1743130140,2009.3,2009.75,2008.91,2009.73,320076.0
1743130200,2009.75,2010.26,2009.7,2010.12,628892.0
1743130260,2010.12,2010.22,2008.59,2009.0,221298.0
1743130320,2009.0,2009.51,2008.68,2009.5,192864.0
1743130380,2009.5,2009.5,2008.0,2008.26,157202.0
1743130440,2008.33,2008.93,2007.6,2007.62,381164.0
1743130500,2007.49,2007.59,2007.25,2007.26,281538.0
1743130560,2007.26,2007.48,2006.29,2006.89,358620.0
1743130620,2006.89,2007.13,2005.8,2005.91,294828.0
1743130680,2005.89,2006.0,2005.48,2005.85,282542.0
1743130740,2005.89,2007.2,2005.79,2007.2,395466.0
1743130800,2007.14,2007.2,2006.12,2006.73,299924.0
1743130860,2006.74,2007.2,2005.64,2006.01,560128.0
1743130920,2006.01,2007.13,2006.01,2007.06,208100.0
1743130980,2007.06,2007.06,2005.74,2006.87,1238900.0
1743131040,2006.86,2008.29,2006.78,2007.46,414376.0
1743131100,2007.46,2007.46,2005.38,2005.57,349734.0
1743131160,2005.57,2005.57,2002.56,2002.69,2960606.0
1743131220,2002.69,2004.26,2001.22,2001.22,710966.0
1743131280,2001.16,2002.34,2000.8,2002.34,4027656.0
1743131340,2002.26,2002.26,2000.82,2001.09,880514.0
1743131400,2001.09,2001.31,2000.33,2000.34,802968.0
1743131460,2000.34,2000.68,1997.52,1997.52,3564878.0
1743131520,1997.43,1997.95,1996.25,1997.0,3433392.0
1743131580,1997.35,1999.08,1996.26,1999.07,3841306.0
1743131640,1999.07,2000.29,1998.66,2000.13,712380.0
1743131700,2000.15,2000.15,1997.72,1998.6,1432150.0
1743131760,1998.6,1998.85,1997.66,1997.72,986570.0
1743131820,1997.71,1998.43,1995.55,1998.43,2254456.0
1743131880,1998.44,2000.79,1998.44,1999.71,831186.0
1743131940,1999.7,1999.7,1997.86,1998.22,564548.0
1743132000,1998.16,1999.19,1998.15,1999.18,681334.0
1743132060,1999.19,1999.19,1997.0,1997.34,731084.0
1743132120,1997.34,1997.41,1995.85,1996.59,684276.0
1743132180,1996.59,1997.41,1995.25,1995.29,663818.0
1743132240,1995.45,1996.38,1995.45,1995.57,719144.0
1743132300,1995.4,1996.45,1994.64,1996.42,2395484.0
1743132360,1996.42,1996.77,1994.94,1994.94,624330.0
1743132420,1994.75,1995.94,1994.51,1995.89,808912.0
1743132480,1995.89,1995.9,1994.91,1995.88,389416.0
1743132540,1996.01,1996.03,1994.83,1994.83,562894.0
1743132600,1994.83,1997.26,1994.82,1997.26,745358.0
1743132660,1997.22,1998.06,1996.81,1998.06,863256.0
1743132720,1998.06,1998.06,1996.6,1996.63,482636.0
1743132780,1996.64,1998.3,1996.44,1998.2,447070.0
1743132840,1998.19,1998.96,1997.23,1998.96,1066226.0
1743132900,1998.96,1999.42,1997.6,1997.72,686128.0
1743132960,1997.71,1999.11,1997.71,1998.01,489148.0
1743133020,1998.01,1998.01,1996.31,1996.31,410316.0
1743133080,1996.23,1996.64,1994.93,1994.93,718620.0
1743133140,1994.93,1996.89,1994.85,1996.78,270262.0
1743133200,1996.79,1996.79,1995.01,1995.07,566420.0
1743133260,1995.07,1996.77,1994.91,1995.97,445410.0
1743133320,1996.21,1996.21,1994.67,1995.05,374538.0
1743133380,1995.02,1997.09,1994.8,1997.09,158578.0
1743133440,1997.09,1998.02,1997.04,1997.99,287816.0
1743133500,1997.98,1998.98,1997.98,1998.83,582742.0
1743133560,1998.66,1998.72,1996.48,1996.48,364548.0
1743133620,1996.48,1997.46,1995.95,1997.45,321062.0
1743133680,1997.45,1997.77,1996.7,1996.71,191816.0
1743133740,1996.7,1997.89,1996.01,1997.89,227286.0
1743133800,1997.89,1997.92,1996.67,1997.2,263990.0
1743133860,1997.21,1998.0,1996.91,1997.91,259736.0
1743133920,1997.9,1997.9,1997.45,1997.66,160150.0
1743133980,1997.72,1998.65,1997.72,1998.55,250854.0
1743134040,1998.56,1999.52,1998.48,1999.27,342562.0
1743134100,1999.25,1999.44,1998.22,1999.44,615668.0
1743134160,1999.44,2000.99,1999.35,2000.74,820066.0
1743134220,2000.74,2001.0,2000.31,2000.32,277716.0
1743134280,2000.31,2000.32,1999.42,1999.42,217144.0
1743134340,1999.42,2000.0,1998.92,1999.02,259020.0
1743134400,1999.03,1999.34,1998.4,1999.31,256188.0
1743134460,1999.31,2000.72,1999.0,2000.55,320576.0
1743134520,2000.55,2000.79,1999.58,2000.05,639106.0
1743134580,2000.01,2001.56,1999.81,2001.49,360726.0
1743134640,2001.49,2001.49,2000.65,2001.39,281292.0
1743134700,2001.39,2001.49,2000.18,2000.19,300338.0
1743134760,2000.19,2001.53,1999.83,2001.53,201030.0
1743134820,2001.61,2002.5,2001.61,2002.09,633942.0
1743134880,2002.09,2002.54,2001.8,2001.8,551772.0
1743134940,2001.8,2002.59,2001.8,2002.5,746876.0
1743135000,2002.49,2003.6,2002.49,2003.21,771618.0
1743135060,2003.2,2003.38,2002.46,2002.91,774060.0
1743135120,2002.91,2003.88,2002.91,2003.7,439552.0
1743135180,2003.7,2003.77,2002.92,2003.7,441606.0
1743135240,2003.7,2003.87,2003.0,2003.32,282980.0
1743135300,2003.32,2003.32,2000.75,2000.8,936512.0
1743135360,2000.8,2001.92,1999.97,2000.23,704102.0
1743135420,2000.25,2000.25,1998.22,1998.27,703328.0
1743135480,1998.26,2000.27,1998.26,2000.27,468484.0
1743135540,2000.27,2000.81,1999.62,2000.81,559762.0
1743135600,2000.87,2000.99,1999.9,2000.06,986664.0
1743135660,1999.84,1999.84,1996.56,1996.62,1073306.0
1743135720,1996.6,1998.66,1996.6,1998.51,834886.0
1743135780,1998.51,1999.86,1998.5,1999.86,461232.0
1743135840,1999.86,1999.87,1998.83,1999.59,276162.0
1743135900,1999.59,1999.81,1998.62,1999.7,290996.0
1743135960,1999.63,2000.26,1998.57,1999.81,244452.0
1743136020,1999.79,2000.95,1999.66,2000.69,240004.0
1743136080,2000.69,2000.9,1998.8,1998.92,205970.0
1743136140,1998.87,1998.87,1997.51,1997.59,746896.0
1743136200,1997.56,1997.56,1995.7,1996.22,1081332.0
1743136260,1996.16,1996.43,1994.5,1994.51,1057600.0
1743136320,1994.55,1994.55,1981.86,1987.71,35823302.0
1743136380,1987.72,1988.7,1984.33,1987.74,7890410.0
1743136440,1987.74,1989.31,1986.61,1989.3,2090942.0
1743136500,1989.21,1989.21,1986.97,1988.82,2953598.0
1743136560,1988.67,1988.98,1985.41,1985.66,2157684.0
1743136620,1985.65,1987.18,1985.65,1986.08,1068040.0
1743136680,1986.04,1986.05,1983.28,1984.16,3489494.0
1743136740,1983.7,1984.57,1966.94,1977.13,30253474.0
1743136800,1976.73,1978.26,1933.1,1945.35,69054000.0
1743136860,1944.88,1944.88,1893.89,1935.99,81564652.0
1743136920,1938.22,1942.11,1929.54,1936.51,26794172.0
1743136980,1937.11,1942.68,1937.11,1940.57,15130060.0
1743137040,1940.54,1940.95,1937.15,1937.15,9667902.0
1743137100,1937.16,1937.17,1927.47,1932.05,17006668.0
1743137160,1931.95,1931.95,1922.69,1929.72,12004822.0
1743137220,1929.87,1937.84,1929.87,1935.34,9166718.0
1743137280,1935.2,1935.64,1929.96,1929.96,6565486.0
1743137340,1930.36,1933.49,1930.32,1932.04,4793522.0
1743137400,1931.53,1933.12,1928.03,1930.96,7854540.0
1743137460,1931.02,1931.89,1929.19,1929.19,3478306.0
1743137520,1929.28,1931.3,1929.01,1931.18,4039726.0
1743137580,1931.07,1931.07,1928.39,1928.52,4839444.0
1743137640,1928.42,1929.56,1926.26,1928.51,3710870.0
1743137700,1928.51,1930.26,1925.87,1928.89,3729464.0
1743137760,1929.25,1934.13,1923.84,1927.28,9056218.0
1743137820,1927.35,1933.15,1926.51,1932.59,6607300.0
1743137880,1932.59,1935.8,1931.99,1935.19,5706354.0
1743137940,1935.18,1938.43,1935.18,1936.37,4548546.0
1743138000,1936.32,1936.32,1929.29,1930.89,13060090.0
1743138060,1930.94,1933.24,1929.01,1930.65,3097784.0
1743138120,1930.59,1930.59,1927.75,1929.63,3502788.0
1743138180,1929.98,1931.42,1928.38,1928.86,1838720.0
1743138240,1928.85,1928.85,1925.86,1925.9,2494972.0
1743138300,1925.9,1927.77,1924.98,1925.78,3585646.0
1743138360,1925.78,1929.46,1925.01,1929.46,2352320.0
1743138420,1929.55,1930.31,1927.91,1927.91,2267604.0
1743138480,1927.91,1928.06,1926.16,1926.16,1718944.0
1743138540,1926.16,1926.16,1920.54,1923.25,8874130.0
1743138600,1923.07,1925.94,1922.18,1925.92,2562686.0
1743138660,1925.77,1927.75,1924.74,1926.27,1972524.0
1743138720,1926.19,1926.8,1924.82,1925.87,1765072.0
1743138780,1925.85,1926.17,1924.15,1924.35,1204934.0
1743138840,1924.26,1925.06,1923.6,1924.45,1569150.0
1743138900,1924.61,1926.09,1922.82,1924.97,1654868.0
1743138960,1924.97,1924.97,1921.15,1922.25,3376474.0
1743139020,1922.18,1923.62,1921.39,1923.12,2297872.0
1743139080,1923.13,1923.13,1917.26,1920.31,7220322.0
1743139140,1920.3,1922.12,1919.28,1920.57,2581452.0
1743139200,1920.95,1923.4,1920.95,1923.36,1588710.0
1743139260,1923.59,1927.95,1923.55,1927.63,3046404.0
1743139320,1927.66,1928.8,1926.72,1927.02,3942276.0
1743139380,1927.02,1927.14,1922.57,1922.62,2346726.0
1743139440,1922.36,1922.38,1920.28,1920.57,2614510.0
1743139500,1920.57,1920.71,1918.59,1920.71,1938046.0
1743139560,1920.7,1920.9,1918.74,1919.64,1173716.0
1743139620,1919.5,1920.31,1917.62,1920.22,3479778.0
1743139680,1920.09,1920.35,1917.67,1917.96,1840226.0
1743139740,1917.98,1917.98,1910.0,1913.65,19631456.0
1743139800,1914.74,1918.73,1914.06,1918.65,13491694.0
1743139860,1918.76,1920.05,1915.43,1919.99,15943058.0
1743139920,1919.99,1920.68,1916.5,1916.51,7762854.0
1743139980,1916.57,1917.91,1915.55,1916.17,2725712.0
1743140040,1916.58,1917.55,1915.75,1917.41,947268.0
1743140100,1917.47,1918.01,1916.79,1917.39,2169220.0
1743140160,1917.35,1919.06,1916.8,1918.7,2098478.0
1743140220,1918.7,1919.11,1917.74,1918.23,1345954.0
1743140280,1918.27,1918.29,1914.99,1915.73,1648746.0
1743140340,1915.74,1917.59,1915.48,1917.44,1198744.0
1743140400,1917.07,1917.72,1916.01,1917.34,1113764.0
1743140460,1917.35,1917.57,1915.55,1916.3,1452974.0
1743140520,1916.36,1916.82,1913.49,1913.49,1687892.0
1743140580,1913.47,1915.53,1911.7,1915.11,4042376.0
1743140640,1915.08,1915.8,1914.7,1915.41,1970292.0
1743140700,1915.4,1915.97,1914.3,1915.34,1474434.0
1743140760,1915.39,1915.39,1913.17,1913.48,1082948.0
1743140820,1913.52,1914.06,1909.51,1910.87,3127966.0
1743140880,1911.04,1913.84,1910.01,1913.8,2321772.0
1743140940,1913.8,1916.99,1912.72,1916.99,1760464.0
1743141000,1916.8,1916.8,1914.32,1914.76,1771514.0
1743141060,1914.76,1916.95,1913.12,1915.91,2057906.0
1743141120,1915.9,1918.82,1915.17,1918.64,2022974.0
1743141180,1918.59,1919.8,1918.49,1919.36,2464120.0
1743141240,1919.42,1920.95,1918.95,1920.56,2863074.0
1743141300,1920.66,1920.91,1918.01,1918.51,2313168.0
1743141360,1918.5,1920.01,1917.53,1917.53,1528164.0
1743141420,1917.49,1921.53,1917.24,1917.95,5064060.0
1743141480,1917.96,1918.15,1915.42,1915.47,1127390.0
1743141540,1915.51,1916.72,1914.3,1914.37,1682816.0
1743141600,1914.07,1914.07,1910.82,1912.53,3534440.0
1743141660,1913.41,1916.64,1913.38,1916.64,3855104.0
1743141720,1916.72,1918.24,1916.38,1918.01,1537134.0
1743141780,1918.07,1919.09,1917.65,1918.77,1141334.0
1743141840,1918.77,1921.66,1918.76,1921.58,1686594.0
1743141900,1921.6,1922.18,1920.97,1921.2,1694110.0
1743141960,1921.19,1922.32,1921.11,1921.64,1022146.0
1743142020,1921.58,1924.42,1921.58,1923.25,2255526.0
1743142080,1923.26,1924.31,1923.01,1923.2,2346250.0
1743142140,1923.2,1925.73,1923.01,1925.73,2432188.0
1743142200,1925.73,1926.96,1925.7,1925.7,4576144.0
1743142260,1925.7,1925.7,1923.3,1924.17,2517952.0
1743142320,1924.09,1924.99,1923.6,1923.99,1277784.0
1743142380,1923.99,1925.15,1923.79,1924.92,747656.0
1743142440,1924.82,1926.78,1924.3,1926.72,1134626.0
1743142500,1926.7,1926.7,1924.98,1925.47,921426.0
1743142560,1925.46,1925.47,1922.62,1922.75,1565852.0
1743142620,1922.7,1923.32,1921.51,1922.03,1191348.0
1743142680,1922.03,1923.05,1922.03,1923.03,1028524.0
1743142740,1923.03,1923.7,1922.07,1923.24,749368.0
1743142800,1923.18,1925.26,1922.96,1925.23,963134.0
1743142860,1925.22,1926.74,1924.78,1925.11,2189776.0
1743142920,1925.11,1926.0,1924.75,1925.16,575018.0
1743142980,1925.16,1925.8,1923.85,1924.55,1147646.0
1743143040,1924.56,1924.56,1923.6,1923.85,2007146.0
1743143100,1923.77,1924.19,1923.0,1923.31,663266.0
1743143160,1923.32,1923.43,1921.63,1921.93,1006022.0
1743143220,1921.93,1922.38,1921.27,1922.03,1421966.0
1743143280,1922.08,1923.99,1922.08,1923.98,1025122.0
1743143340,1923.95,1924.5,1922.8,1924.49,807054.0
1743143400,1924.49,1924.87,1923.45,1924.17,468118.0
1743143460,1924.2,1924.2,1920.95,1923.1,777516.0
1743143520,1923.06,1923.8,1922.2,1923.64,589040.0
1743143580,1923.65,1924.16,1922.1,1922.97,559804.0
1743143640,1922.87,1924.34,1922.18,1924.34,368632.0
1743143700,1924.34,1924.34,1922.91,1923.27,558586.0
1743143760,1923.38,1923.39,1921.01,1921.01,986500.0
1743143820,1920.69,1920.69,1918.59,1919.51,1995752.0
1743143880,1919.53,1919.53,1917.84,1919.09,1444832.0
1743143940,1918.86,1919.51,1917.95,1919.32,726398.0
1743144000,1919.3,1919.72,1918.72,1918.98,439596.0
1743144060,1919.03,1919.41,1916.75,1916.83,1644466.0
1743144120,1916.82,1918.14,1916.69,1917.04,758122.0
1743144180,1917.04,1917.4,1916.3,1917.29,1139712.0
1743144240,1917.3,1917.3,1914.87,1915.83,2818698.0
1743144300,1915.8,1917.12,1915.08,1916.84,829830.0
1743144360,1916.86,1916.86,1913.03,1915.55,4034396.0
1743144420,1915.51,1916.04,1914.41,1915.81,1021732.0
1743144480,1915.89,1916.05,1914.12,1914.89,1144908.0
1743144540,1914.83,1917.38,1914.76,1917.34,644924.0
1743144600,1917.29,1919.84,1917.06,1918.29,1889122.0
1743144660,1918.29,1918.61,1915.26,1915.74,1597882.0
1743144720,1915.69,1915.74,1912.83,1913.09,1485718.0
1743144780,1913.3,1913.36,1911.12,1911.55,7174002.0
1743144840,1911.75,1914.62,1911.47,1914.61,2111248.0
1743144900,1914.6,1915.89,1914.18,1915.62,939238.0
1743144960,1915.58,1915.58,1914.1,1914.34,641882.0
1743145020,1914.34,1915.61,1913.96,1914.86,775332.0
1743145080,1915.04,1915.57,1914.07,1914.07,653814.0
1743145140,1914.06,1914.99,1913.07,1914.37,2644838.0
1743145200,1914.45,1917.29,1914.36,1917.28,2717588.0
1743145260,1917.45,1917.68,1915.38,1915.44,1086498.0
1743145320,1915.59,1916.8,1913.42,1916.22,1300698.0
1743145380,1916.24,1918.24,1916.19,1917.78,1543516.0
1743145440,1917.78,1918.01,1916.73,1917.01,660576.0
1743145500,1917.01,1917.89,1915.59,1917.89,1265544.0
1743145560,1917.93,1919.75,1917.93,1918.74,1765908.0
1743145620,1918.74,1919.16,1917.8,1918.59,790846.0
1743145680,1918.56,1919.39,1918.33,1918.95,404788.0
1743145740,1918.9,1919.23,1917.83,1917.83,1520468.0
1743145800,1917.82,1917.83,1914.35,1915.42,2150856.0
1743145860,1915.42,1915.42,1913.66,1913.99,1352220.0
1743145920,1913.95,1914.77,1913.77,1913.77,680324.0
1743145980,1913.76,1913.77,1911.4,1911.4,1112872.0
1743146040,1911.41,1913.33,1911.38,1913.28,2497996.0
1743146100,1913.51,1915.11,1913.28,1913.39,1268696.0
1743146160,1913.55,1916.33,1913.52,1915.82,902020.0
1743146220,1915.82,1916.74,1915.71,1916.4,459060.0
1743146280,1916.42,1917.14,1915.03,1915.03,740886.0
1743146340,1915.03,1915.2,1913.0,1914.75,781814.0
1743146400,1914.84,1915.27,1913.01,1915.27,1358154.0
1743146460,1915.32,1915.86,1914.78,1915.34,487760.0
1743146520,1915.44,1916.22,1914.98,1916.18,273924.0
1743146580,1916.19,1916.19,1913.15,1913.32,935058.0
1743146640,1913.32,1913.32,1911.58,1911.81,1346802.0
1743146700,1911.81,1913.56,1910.66,1913.41,1742684.0
1743146760,1913.37,1913.41,1911.77,1913.27,1001494.0
1743146820,1913.27,1914.83,1912.76,1914.83,906182.0
1743146880,1914.77,1916.99,1914.58,1916.58,1656456.0
1743146940,1916.62,1917.11,1916.11,1916.72,983264.0
1743147000,1916.72,1917.72,1916.11,1917.39,1377696.0
1743147060,1917.39,1917.39,1915.66,1916.49,2020276.0
1743147120,1916.54,1916.58,1914.62,1914.71,1598176.0
1743147180,1914.81,1915.18,1912.26,1913.17,1498622.0
1743147240,1913.17,1914.51,1910.57,1914.51,3220796.0
1743147300,1914.51,1915.07,1913.54,1915.07,955700.0
1743147360,1915.06,1916.55,1914.72,1915.24,2133946.0
1743147420,1915.27,1915.99,1913.59,1913.69,1831618.0
1743147480,1913.73,1914.29,1912.7,1913.03,1314026.0
1743147540,1913.02,1913.8,1912.83,1913.15,1557058.0
1743147600,1912.5,1912.58,1910.01,1911.24,3287580.0
1743147660,1911.46,1911.58,1906.23,1908.01,8682208.0
1743147720,1907.91,1908.25,1906.24,1907.51,6262086.0
1743147780,1907.6,1908.41,1905.77,1905.77,4070006.0
1743147840,1905.77,1907.92,1905.42,1905.8,4287036.0
1743147900,1905.99,1906.71,1903.17,1906.7,7151548.0
1743147960,1906.79,1909.26,1905.73,1905.74,5309496.0
1743148020,1905.93,1906.46,1904.28,1905.39,4751770.0
1743148080,1905.45,1908.25,1905.39,1908.25,1964958.0
1743148140,1908.24,1910.95,1908.05,1909.27,4559370.0
1743148200,1909.47,1909.54,1907.51,1907.61,1914254.0
1743148260,1907.66,1909.03,1907.56,1907.59,2034394.0
1743148320,1907.73,1908.36,1905.65,1905.97,2531364.0
1743148380,1906.01,1907.83,1906.01,1907.82,2116748.0
1743148440,1907.86,1908.93,1906.91,1906.91,2314456.0
1743148500,1906.96,1907.97,1906.26,1906.59,1137924.0
1743148560,1906.71,1909.25,1906.7,1909.2,1966860.0
1743148620,1909.22,1910.61,1909.0,1909.51,1362794.0
1743148680,1909.47,1910.21,1907.41,1908.04,1919930.0
1743148740,1908.23,1909.64,1908.23,1909.05,1662026.0
1743148800,1909.11,1910.13,1908.2,1909.72,2769400.0
1743148860,1909.72,1911.36,1908.62,1908.83,2425456.0
1743148920,1908.79,1911.48,1908.48,1911.16,2423854.0
1743148980,1911.23,1913.09,1910.53,1911.2,6547460.0
1743149040,1911.25,1914.51,1911.25,1914.43,4438252.0
1743149100,1914.31,1915.24,1913.57,1915.2,4489778.0
1743149160,1915.2,1916.07,1914.79,1915.57,4012074.0
1743149220,1915.55,1916.03,1913.93,1915.8,4557398.0
1743149280,1915.7,1916.74,1913.24,1914.74,3523400.0
1743149340,1914.66,1915.01,1913.57,1914.92,1705414.0
1743149400,1914.93,1915.27,1913.84,1913.91,1682074.0
1743149460,1913.91,1916.07,1913.45,1915.96,967228.0
1743149520,1915.93,1915.93,1913.61,1915.05,755908.0
1743149580,1915.05,1915.36,1913.04,1913.17,889354.0
1743149640,1913.17,1913.66,1912.8,1912.81,908958.0
1743149700,1912.87,1916.16,1912.53,1916.16,1151512.0
1743149760,1916.23,1916.74,1913.34,1914.32,1187782.0
1743149820,1914.32,1915.99,1914.0,1915.65,747704.0
1743149880,1915.62,1915.69,1913.35,1914.14,612502.0
1743149940,1914.14,1915.57,1913.41,1914.94,670010.0
1743150000,1914.94,1915.4,1913.57,1913.8,846198.0
1743150060,1913.8,1914.3,1912.35,1912.36,1200976.0
1743150120,1912.29,1914.43,1911.86,1914.0,1157734.0
1743150180,1914.02,1914.02,1912.28,1912.28,1249042.0
1743150240,1912.28,1912.53,1911.16,1911.9,1145548.0
1743150300,1911.85,1912.09,1909.66,1910.07,1271552.0
1743150360,1910.12,1911.39,1909.66,1909.79,1454486.0
1743150420,1909.79,1910.49,1909.59,1910.46,1180814.0
1743150480,1910.45,1910.89,1909.22,1910.18,1178312.0
1743150540,1910.22,1910.58,1906.7,1906.82,1789786.0
1743150600,1906.82,1907.9,1906.58,1906.58,1021434.0
1743150660,1906.26,1908.99,1906.07,1908.99,1110578.0
1743150720,1909.04,1909.14,1906.86,1906.95,1109280.0
1743150780,1907.02,1907.02,1903.72,1904.23,2763226.0
1743150840,1904.22,1906.57,1904.22,1905.65,3140340.0
1743150900,1905.92,1906.48,1904.41,1904.62,4160676.0
1743150960,1904.62,1906.34,1904.21,1904.74,1938578.0
1743151020,1904.84,1907.12,1904.84,1907.05,991684.0
1743151080,1907.04,1907.55,1906.41,1907.47,958130.0
1743151140,1907.34,1907.4,1906.19,1906.26,501068.0
1743151200,1906.42,1906.68,1905.71,1905.99,636928.0
1743151260,1905.99,1907.07,1905.53,1905.89,708390.0
1743151320,1905.88,1906.31,1905.07,1905.07,1906854.0
1743151380,1905.36,1906.07,1904.8,1905.56,1592748.0
1743151440,1905.57,1906.32,1905.57,1905.61,1104970.0
1743151500,1905.6,1905.95,1905.01,1905.95,616014.0
1743151560,1905.95,1907.82,1905.37,1907.82,2117306.0
1743151620,1907.81,1910.88,1907.81,1910.02,2902604.0
1743151680,1909.84,1910.43,1908.23,1910.26,2433874.0
1743151740,1910.32,1911.62,1910.26,1911.62,1768544.0
1743151800,1911.61,1912.86,1911.51,1912.2,4592450.0
1743151860,1912.2,1912.2,1910.43,1910.68,856352.0
1743151920,1910.68,1911.43,1910.0,1910.01,613474.0
1743151980,1910.01,1910.01,1908.2,1908.2,690782.0
1743152040,1908.27,1908.82,1908.19,1908.7,731958.0
1743152100,1908.7,1909.24,1908.61,1909.24,773666.0
1743152160,1909.24,1909.25,1907.8,1907.8,752668.0
1743152220,1907.81,1907.81,1906.44,1907.06,1542840.0
1743152280,1907.06,1907.45,1906.47,1907.09,743336.0
1743152340,1907.09,1907.1,1906.29,1906.47,307878.0
1743152400,1906.48,1906.62,1905.18,1905.54,1223304.0
1743152460,1905.55,1907.2,1905.28,1906.68,714374.0
1743152520,1906.68,1907.43,1906.14,1906.36,546500.0
1743152580,1906.36,1907.12,1905.72,1905.72,1007430.0
1743152640,1905.72,1906.06,1904.97,1904.97,691634.0
1743152700,1904.98,1905.8,1904.03,1904.49,1005828.0
1743152760,1904.48,1905.6,1904.48,1904.88,491816.0
1743152820,1904.89,1906.6,1904.88,1906.27,719874.0
1743152880,1906.24,1908.46,1905.93,1908.11,785400.0
1743152940,1908.11,1908.15,1906.91,1908.14,816588.0
1743153000,1908.15,1908.2,1907.47,1907.74,600752.0
1743153060,1907.74,1908.57,1906.76,1906.82,1146566.0
1743153120,1906.82,1907.95,1906.74,1907.35,516808.0
1743153180,1907.33,1907.99,1906.27,1906.81,710276.0
1743153240,1906.81,1907.16,1904.89,1904.89,415586.0
1743153300,1904.89,1907.11,1904.89,1907.11,984338.0
1743153360,1907.1,1907.23,1906.01,1906.01,575526.0
1743153420,1906.01,1906.01,1903.82,1903.82,1035604.0
1743153480,1903.92,1904.53,1902.75,1903.11,4056536.0
1743153540,1903.11,1906.01,1901.76,1905.87,4804136.0
1743153600,1905.91,1909.23,1905.55,1909.15,2968632.0
1743153660,1909.49,1910.41,1908.63,1909.11,2928936.0
1743153720,1909.07,1909.07,1907.76,1908.17,683708.0
1743153780,1907.94,1908.67,1907.51,1908.5,510876.0
1743153840,1908.36,1909.17,1908.12,1908.67,391822.0
1743153900,1908.82,1909.91,1908.25,1909.91,706032.0
1743153960,1909.96,1909.96,1908.03,1909.75,1176326.0
1743154020,1909.75,1911.89,1909.69,1911.48,1621270.0
1743154080,1911.41,1911.59,1910.17,1910.46,948060.0
1743154140,1910.47,1911.32,1910.46,1911.06,1381070.0
1743154200,1911.07,1911.26,1910.46,1910.63,552236.0
1743154260,1910.63,1912.21,1910.63,1912.12,657954.0
1743154320,1912.12,1913.0,1911.75,1912.99,1042402.0
1743154380,1912.98,1914.16,1912.98,1914.16,1567662.0
1743154440,1914.16,1914.76,1913.82,1914.76,1200412.0
1743154500,1914.76,1914.97,1913.73,1914.43,1888856.0
1743154560,1914.42,1914.42,1911.59,1912.49,2996874.0
1743154620,1912.49,1912.99,1911.52,1911.81,686726.0
1743154680,1911.81,1911.83,1910.86,1911.49,639940.0
1743154740,1911.4,1911.4,1910.03,1910.29,1058062.0
1743154800,1910.29,1910.29,1909.13,1909.56,696504.0
1743154860,1909.56,1910.89,1909.07,1910.89,679396.0
1743154920,1910.85,1912.37,1910.73,1912.16,660050.0
1743154980,1912.12,1912.26,1910.6,1910.72,640752.0
1743155040,1910.72,1911.07,1910.31,1910.31,602464.0
1743155100,1910.5,1910.75,1908.32,1908.82,992150.0
1743155160,1908.82,1909.07,1907.24,1907.81,1132234.0
1743155220,1907.81,1908.71,1907.36,1908.32,430718.0
1743155280,1908.35,1908.68,1907.47,1908.3,359866.0
1743155340,1908.3,1909.16,1907.85,1908.88,305032.0
1743155400,1909.07,1909.15,1907.81,1907.99,391626.0
1743155460,1907.99,1908.3,1907.34,1908.14,844076.0
1743155520,1908.14,1908.35,1906.36,1907.8,628664.0
1743155580,1907.92,1909.05,1907.51,1909.01,1238990.0
1743155640,1909.04,1909.91,1909.0,1909.91,382650.0
1743155700,1909.91,1909.91,1908.51,1908.58,513696.0
1743155760,1908.6,1908.6,1907.83,1907.83,317960.0
1743155820,1907.83,1908.77,1907.66,1908.04,2604728.0
1743155880,1908.04,1908.36,1907.5,1907.95,273234.0
1743155940,1907.96,1908.56,1907.5,1908.01,410214.0
1743156000,1908.0,1908.99,1907.09,1908.55,1338886.0
1743156060,1908.55,1908.59,1905.74,1906.28,882108.0
1743156120,1906.29,1907.14,1905.65,1906.01,681266.0
1743156180,1906.01,1906.49,1905.55,1906.02,735134.0
1743156240,1906.02,1906.02,1904.75,1905.9,2015730.0
1743156300,1905.9,1907.5,1905.9,1906.75,839158.0
1743156360,1906.74,1907.28,1906.11,1907.28,951186.0
1743156420,1907.28,1910.09,1907.23,1910.09,746748.0
1743156480,1910.09,1911.21,1910.09,1911.14,822194.0
1743156540,1911.15,1912.1,1910.76,1912.1,1138176.0
1743156600,1912.05,1912.47,1911.42,1912.35,792486.0
1743156660,1912.36,1912.52,1911.69,1912.45,1267908.0
1743156720,1912.49,1913.37,1912.03,1912.99,669924.0
1743156780,1912.99,1913.02,1910.32,1910.32,748538.0
1743156840,1910.29,1910.74,1910.17,1910.17,836480.0
1743156900,1910.24,1910.24,1908.19,1908.65,578278.0
1743156960,1908.64,1908.85,1908.39,1908.39,277958.0
1743157020,1908.39,1909.3,1908.32,1909.19,850156.0
1743157080,1909.24,1909.45,1908.25,1909.32,488604.0
1743157140,1909.33,1909.34,1908.44,1909.01,261932.0
1743157200,1908.9,1909.39,1908.68,1908.99,591576.0
1743157260,1909.22,1910.3,1908.47,1910.2,472046.0
1743157320,1910.27,1911.59,1910.08,1911.41,710784.0
1743157380,1911.5,1912.6,1911.5,1912.59,737414.0
1743157440,1912.57,1913.03,1912.49,1912.75,891884.0
1743157500,1912.88,1913.28,1912.37,1913.11,811856.0
1743157560,1913.06,1913.24,1912.12,1912.35,659208.0
1743157620,1912.35,1912.9,1912.14,1912.22,327798.0
1743157680,1912.19,1913.29,1911.55,1913.29,977648.0
1743157740,1913.28,1914.23,1913.07,1914.09,708428.0
1743157800,1914.09,1914.14,1912.61,1913.41,764510.0
1743157860,1913.47,1914.7,1913.4,1914.7,675740.0
1743157920,1914.7,1914.75,1913.96,1914.08,593932.0
1743157980,1914.07,1914.09,1913.0,1913.07,569496.0
1743158040,1913.07,1913.54,1912.27,1912.49,405624.0
1743158100,1912.49,1912.61,1911.46,1911.77,409076.0
1743158160,1911.78,1912.54,1910.55,1910.93,761498.0
1743158220,1910.93,1911.99,1910.93,1911.4,327620.0
1743158280,1911.39,1912.5,1911.35,1911.35,408682.0
1743158340,1911.35,1912.91,1911.35,1912.72,1391038.0
1743158400,1912.72,1912.72,1911.18,1911.24,650388.0
1743158460,1911.23,1911.24,1910.0,1910.13,634092.0
1743158520,1910.34,1910.59,1910.01,1910.49,543684.0
1743158580,1910.5,1911.42,1910.5,1911.06,336254.0
1743158640,1911.06,1911.7,1910.79,1911.39,166218.0
1743158700,1911.39,1911.47,1910.17,1910.17,319676.0
1743158760,1910.07,1911.01,1910.0,1910.8,641950.0
1743158820,1910.86,1910.9,1909.14,1909.54,2633604.0
1743158880,1909.55,1909.75,1908.34,1908.74,2300966.0
1743158940,1908.81,1908.99,1908.6,1908.81,485080.0
1743159000,1908.8,1909.56,1908.79,1909.44,285162.0
1743159060,1909.4,1910.92,1909.23,1910.91,438354.0
1743159120,1910.92,1910.93,1910.82,1910.86,489294.0
1743159180,1910.86,1910.87,1910.12,1910.13,430228.0
1743159240,1910.12,1910.13,1907.33,1907.34,1116120.0
1743159300,1907.34,1907.34,1906.3,1906.77,1562046.0
1743159360,1906.9,1907.71,1906.41,1906.55,746470.0
1743159420,1906.64,1907.67,1906.59,1907.37,1007628.0
1743159480,1907.69,1908.07,1906.7,1906.98,687594.0
1743159540,1907.0,1908.81,1906.98,1908.81,685312.0
1743159600,1908.76,1909.69,1907.61,1909.69,901794.0
1743159660,1909.69,1909.69,1907.76,1908.52,898530.0
1743159720,1908.76,1909.51,1907.1,1907.11,445548.0
1743159780,1907.08,1907.08,1905.74,1905.97,1745684.0
1743159840,1905.97,1905.97,1905.38,1905.76,859972.0
1743159900,1905.88,1907.7,1905.88,1907.38,635218.0
1743159960,1907.4,1907.4,1904.7,1906.45,1716968.0
1743160020,1906.38,1906.88,1905.76,1906.01,962176.0
1743160080,1906.07,1906.69,1905.53,1906.68,748250.0
1743160140,1906.69,1909.31,1906.51,1909.23,2235962.0
1743160200,1909.32,1909.75,1908.54,1908.55,916714.0
1743160260,1908.55,1909.05,1907.8,1908.33,424204.0
1743160320,1908.17,1908.4,1907.86,1908.3,516864.0
1743160380,1908.3,1908.3,1906.59,1906.64,1375730.0
1743160440,1906.63,1907.39,1906.63,1906.8,475842.0
1743160500,1906.8,1908.26,1906.66,1907.86,847290.0
1743160560,1907.86,1910.0,1907.8,1909.99,901578.0
1743160620,1909.99,1911.19,1909.95,1910.72,1184632.0
1743160680,1910.62,1911.16,1910.23,1911.09,757416.0
1743160740,1911.08,1912.31,1910.82,1911.7,2222976.0
1743160800,1911.7,1912.62,1911.7,1911.88,1476692.0
1743160860,1911.89,1917.11,1911.88,1917.11,9603478.0
1743160920,1917.07,1922.61,1917.01,1919.77,12924356.0
1743160980,1919.33,1920.7,1918.35,1920.09,2572488.0
1743161040,1920.09,1920.09,1907.29,1907.29,15775342.0
1743161100,1907.07,1907.52,1859.57,1883.2,111050956.0
1743161160,1883.2,1895.98,1881.76,1891.52,35600842.0
1743161220,1891.37,1896.4,1891.37,1895.03,8344600.0
1743161280,1895.04,1895.19,1892.05,1892.96,3916092.0
1743161340,1892.98,1897.55,1892.63,1897.55,3790630.0
1743161400,1897.52,1902.31,1896.86,1902.31,7262640.0
1743161460,1902.35,1903.79,1899.76,1900.41,5222402.0
1743161520,1899.99,1899.99,1895.28,1895.81,4789754.0
1743161580,1895.9,1898.04,1894.88,1895.13,4650036.0
1743161640,1895.8,1897.66,1894.45,1897.63,3374276.0
1743161700,1897.66,1898.34,1893.91,1894.12,3271692.0
1743161760,1894.18,1894.18,1890.78,1890.97,4966890.0
1743161820,1890.33,1890.61,1885.89,1889.9,8455796.0
1743161880,1890.05,1895.57,1890.05,1894.44,7488004.0
1743161940,1894.53,1896.14,1894.3,1896.14,3557676.0
1743162000,1895.88,1896.26,1894.18,1896.26,1754840.0
1743162060,1896.26,1896.26,1893.95,1895.14,1398138.0
1743162120,1895.14,1896.03,1894.01,1894.14,1162806.0
1743162180,1894.13,1896.8,1894.01,1895.62,2670208.0
1743162240,1895.66,1898.27,1895.26,1896.43,2002020.0
1743162300,1896.46,1897.86,1896.24,1897.01,2288780.0
1743162360,1896.97,1897.64,1895.79,1895.79,1708426.0
1743162420,1895.79,1896.04,1895.19,1895.22,1754534.0
1743162480,1895.2,1897.84,1895.2,1897.82,1239588.0
1743162540,1897.88,1901.32,1897.82,1901.21,2370700.0
1743162600,1901.36,1901.36,1899.25,1899.74,2472110.0
1743162660,1899.44,1900.41,1899.39,1900.14,2540738.0
1743162720,1900.13,1901.34,1898.57,1899.57,1441500.0
1743162780,1899.35,1900.45,1898.48,1899.34,2557606.0
1743162840,1899.41,1900.95,1899.11,1899.2,2434600.0
1743162900,1899.19,1899.2,1895.61,1897.3,2289060.0
1743162960,1897.37,1898.4,1897.17,1898.09,1861208.0
1743163020,1898.06,1898.51,1897.17,1898.09,1688856.0
1743163080,1898.09,1898.24,1897.35,1898.18,1179302.0
1743163140,1898.18,1900.02,1897.12,1899.47,1978764.0
1743163200,1899.46,1901.12,1898.14,1899.1,3460104.0
1743163260,1899.11,1900.42,1898.14,1898.18,1521950.0
1743163320,1898.18,1898.21,1895.59,1896.59,3528248.0
1743163380,1896.61,1896.78,1895.41,1896.12,1305380.0
1743163440,1896.07,1898.01,1893.85,1893.85,1943310.0
1743163500,1893.84,1894.72,1893.0,1893.56,2795392.0
1743163560,1893.56,1893.69,1892.11,1893.68,2883662.0
1743163620,1893.63,1894.79,1892.26,1894.7,2073270.0
1743163680,1894.76,1894.78,1891.92,1892.01,1691070.0
1743163740,1891.97,1892.9,1891.35,1892.9,1286090.0
1743163800,1892.89,1893.6,1891.66,1891.71,1381842.0
1743163860,1891.78,1892.84,1890.7,1892.84,1171100.0
1743163920,1892.74,1894.2,1892.41,1893.25,1611514.0
1743163980,1893.24,1893.36,1891.95,1892.55,884488.0
1743164040,1892.55,1893.12,1892.34,1892.97,748376.0
1743164100,1892.98,1893.68,1891.21,1891.21,1230466.0
1743164160,1891.21,1892.25,1890.65,1890.65,1032594.0
1743164220,1890.65,1892.47,1885.64,1888.7,9239382.0
1743164280,1888.79,1889.92,1888.15,1888.18,1493584.0
1743164340,1888.19,1888.89,1885.24,1886.28,4392186.0
1743164400,1886.28,1888.79,1886.28,1887.67,4108434.0
1743164460,1887.67,1888.6,1886.27,1888.18,2726464.0
1743164520,1887.9,1889.99,1887.83,1889.69,3164518.0
1743164580,1889.7,1889.7,1887.82,1888.83,1557896.0
1743164640,1888.86,1891.64,1888.85,1891.29,1455064.0
1743164700,1891.15,1891.3,1890.42,1891.07,1268416.0
1743164760,1891.01,1892.96,1890.14,1892.96,704010.0
1743164820,1893.23,1895.39,1893.21,1895.11,2490024.0
1743164880,1895.08,1895.14,1893.77,1895.14,2504402.0
1743164940,1895.08,1895.89,1894.29,1895.57,3561868.0
1743165000,1895.24,1902.64,1888.43,1888.49,22971776.0
1743165060,1888.72,1891.36,1881.05,1884.07,14276098.0
1743165120,1884.37,1890.89,1884.36,1890.89,4109764.0
1743165180,1890.13,1890.21,1883.3,1883.37,5021112.0
1743165240,1883.33,1885.41,1879.46,1884.36,4774382.0
1743165300,1884.32,1884.32,1880.58,1882.89,2940372.0
1743165360,1883.1,1885.08,1883.1,1883.47,3995204.0
1743165420,1883.36,1885.71,1880.94,1881.3,3068560.0
1743165480,1881.53,1885.66,1881.53,1884.68,3587752.0
1743165540,1884.49,1885.17,1883.37,1883.61,1310652.0
1743165600,1883.82,1884.7,1882.14,1883.98,1433322.0
1743165660,1884.01,1884.72,1881.55,1884.3,1796594.0
1743165720,1884.3,1886.6,1884.07,1885.07,1523216.0
1743165780,1884.96,1887.03,1884.64,1887.03,1648920.0
1743165840,1886.99,1889.89,1886.95,1889.57,4191190.0
1743165900,1889.43,1889.71,1887.74,1887.92,1606716.0
1743165960,1888.23,1888.99,1885.95,1886.5,2166664.0
1743166020,1886.81,1888.28,1886.47,1887.64,1335186.0
1743166080,1887.64,1888.99,1887.62,1888.86,1220358.0
1743166140,1888.86,1890.8,1888.86,1890.55,1243898.0
1743166200,1890.49,1890.87,1889.29,1890.08,1595224.0
1743166260,1890.1,1890.45,1888.65,1889.3,1004184.0
1743166320,1889.3,1889.84,1887.11,1887.3,949438.0
1743166380,1887.17,1887.18,1885.74,1886.72,1183672.0
1743166440,1886.95,1890.26,1886.95,1890.25,595584.0
1743166500,1890.25,1890.68,1889.37,1889.49,1470842.0
1743166560,1889.49,1890.55,1884.83,1886.03,5483704.0
1743166620,1886.03,1886.99,1885.78,1886.85,1176854.0
1743166680,1886.57,1886.57,1883.97,1883.97,2151172.0
1743166740,1883.93,1884.21,1882.55,1883.21,1494426.0
1743166800,1883.11,1883.67,1882.28,1882.85,2027432.0
1743166860,1882.85,1885.07,1882.61,1883.79,1489142.0
1743166920,1883.58,1884.66,1881.85,1884.53,1112586.0
1743166980,1884.65,1886.52,1884.65,1886.52,1062290.0
1743167040,1886.51,1886.52,1884.72,1885.21,1310224.0
1743167100,1885.22,1886.22,1884.47,1884.96,674928.0
1743167160,1884.87,1887.24,1884.62,1886.16,548814.0
1743167220,1886.06,1886.95,1879.32,1882.04,7551174.0
1743167280,1882.03,1890.24,1882.03,1888.7,7202428.0
1743167340,1888.77,1891.77,1888.77,1890.32,2264012.0
1743167400,1890.33,1891.79,1890.01,1891.55,1592738.0
1743167460,1891.55,1894.32,1890.81,1894.32,2100678.0
1743167520,1894.14,1894.94,1893.45,1894.23,3447724.0
1743167580,1894.24,1895.24,1893.46,1894.88,1717202.0
1743167640,1894.93,1897.78,1894.38,1897.78,3044276.0
1743167700,1897.67,1897.93,1894.73,1894.85,3156730.0
1743167760,1894.85,1896.59,1894.34,1895.95,1757458.0
1743167820,1895.91,1898.88,1895.24,1898.75,3281608.0
1743167880,1898.8,1899.44,1897.79,1898.55,2180504.0
1743167940,1898.55,1898.7,1897.83,1898.01,1145006.0
1743168000,1898.01,1898.91,1895.99,1896.05,1640308.0
1743168060,1896.05,1897.38,1895.28,1897.37,1121584.0
1743168120,1897.37,1899.26,1897.11,1898.65,1278778.0
1743168180,1898.77,1899.62,1897.09,1897.18,1666712.0
1743168240,1897.19,1897.21,1895.11,1895.25,963368.0
1743168300,1895.22,1895.8,1893.76,1895.65,1889150.0
1743168360,1895.64,1895.76,1893.43,1893.95,750118.0
1743168420,1893.84,1894.59,1893.24,1893.64,776514.0
1743168480,1893.64,1894.43,1892.97,1893.71,709546.0
1743168540,1893.72,1895.76,1893.71,1895.04,518356.0
1743168600,1895.15,1895.66,1893.01,1893.26,877022.0
1743168660,1893.21,1893.21,1889.16,1890.08,4563976.0
1743168720,1889.89,1892.66,1889.7,1891.54,1362224.0
1743168780,1891.59,1892.59,1889.11,1889.35,1210950.0
1743168840,1889.32,1892.43,1889.11,1890.75,1204734.0
1743168900,1890.71,1893.2,1890.43,1891.8,2538268.0
1743168960,1891.79,1895.79,1891.79,1894.7,1396752.0
1743169020,1894.75,1898.72,1894.75,1898.09,1898560.0
1743169080,1898.54,1899.99,1896.82,1899.71,2085174.0
1743169140,1899.71,1901.2,1897.89,1898.03,3129850.0
1743169200,1898.09,1898.78,1896.22,1896.49,1074576.0
1743169260,1896.64,1897.26,1895.39,1895.91,1093090.0
1743169320,1895.91,1898.0,1893.11,1897.99,3956906.0
1743169380,1898.03,1899.36,1896.22,1896.61,3473368.0
1743169440,1896.61,1896.85,1895.01,1895.23,730586.0
1743169500,1895.23,1895.93,1893.43,1894.21,816878.0
1743169560,1894.2,1895.44,1893.43,1894.07,943214.0
1743169620,1894.08,1895.82,1893.11,1895.27,656034.0
1743169680,1895.27,1896.26,1894.3,1895.66,1711576.0
1743169740,1895.85,1895.85,1893.44,1893.61,364888.0
1743169800,1893.61,1893.61,1891.6,1892.61,1137050.0
1743169860,1892.63,1894.1,1890.57,1890.72,1062378.0
1743169920,1890.72,1891.2,1887.78,1888.55,2769260.0
1743169980,1888.42,1888.42,1886.01,1887.19,3166342.0
1743170040,1887.24,1888.93,1886.48,1886.49,1382112.0
1743170100,1886.55,1887.0,1884.51,1885.29,3662396.0
1743170160,1885.3,1887.7,1885.29,1885.8,978206.0
1743170220,1885.74,1888.22,1885.52,1888.05,1266698.0
1743170280,1888.05,1888.8,1886.36,1886.36,1381396.0
1743170340,1886.24,1886.85,1885.45,1885.77,1029890.0
1743170400,1885.74,1888.95,1884.32,1886.84,3871248.0
1743170460,1886.77,1887.32,1884.61,1887.22,1049982.0
1743170520,1887.32,1889.19,1885.84,1889.19,1188212.0
1743170580,1889.16,1889.67,1885.01,1885.19,1826172.0
1743170640,1884.87,1886.82,1884.73,1886.78,1816466.0
1743170700,1886.77,1889.21,1885.98,1889.2,3619276.0
1743170760,1889.16,1890.89,1887.01,1887.55,4269698.0
1743170820,1887.11,1887.17,1884.31,1884.92,5628846.0
1743170880,1884.94,1885.24,1876.5,1878.32,12970872.0
1743170940,1878.72,1881.2,1875.45,1880.12,7534314.0
1743171000,1879.46,1881.56,1878.47,1879.75,4629796.0
1743171060,1879.83,1882.47,1878.76,1882.0,2372152.0
1743171120,1882.13,1882.13,1877.22,1877.22,3100084.0
1743171180,1876.92,1878.67,1876.92,1878.67,5866962.0
1743171240,1878.6,1880.36,1877.24,1880.12,6808252.0
1743171300,1880.19,1881.75,1879.07,1881.12,5609048.0
1743171360,1881.17,1882.2,1878.76,1879.75,2479154.0
1743171420,1879.82,1881.64,1878.77,1881.24,4340148.0
1743171480,1881.24,1881.24,1878.84,1878.89,1328726.0
1743171540,1878.75,1880.7,1878.45,1880.59,1276826.0
1743171600,1880.85,1884.92,1880.85,1884.51,3574092.0
1743171660,1884.52,1887.8,1883.14,1887.34,5032028.0
1743171720,1887.36,1889.99,1886.89,1888.18,5144460.0
1743171780,1888.07,1890.0,1886.49,1889.4,3213796.0
1743171840,1889.59,1889.7,1887.1,1888.82,1375540.0
1743171900,1888.83,1889.93,1887.01,1889.76,1747178.0
1743171960,1889.75,1889.8,1887.07,1887.18,1526034.0
1743172020,1887.19,1888.88,1886.41,1886.7,1573278.0
1743172080,1886.7,1888.3,1885.21,1887.91,1707052.0
1743172140,1888.1,1888.88,1887.47,1887.78,1302250.0
1743172200,1887.91,1889.5,1887.26,1889.16,1039184.0
1743172260,1889.11,1889.4,1884.07,1885.3,1961624.0
1743172320,1885.32,1885.55,1883.7,1883.8,1676002.0
1743172380,1883.86,1885.32,1882.75,1884.55,1505276.0
1743172440,1884.55,1886.84,1883.55,1886.84,1693000.0
1743172500,1886.66,1889.2,1886.66,1887.8,1445874.0
1743172560,1887.73,1887.8,1884.62,1884.8,758070.0
1743172620,1884.74,1885.22,1883.62,1885.22,1463192.0
1743172680,1885.29,1888.94,1884.62,1888.94,717088.0
1743172740,1888.89,1890.9,1888.89,1890.88,2440952.0
1743172800,1891.04,1893.06,1890.68,1890.68,4848940.0
1743172860,1890.68,1890.68,1887.59,1888.35,1178602.0
1743172920,1888.35,1892.43,1888.3,1892.43,2182472.0
1743172980,1892.46,1892.85,1891.65,1892.53,1419052.0
1743173040,1892.51,1893.12,1891.19,1892.26,971640.0
1743173100,1892.23,1892.8,1891.04,1892.8,713862.0
1743173160,1892.77,1893.06,1888.76,1889.44,3183888.0
1743173220,1889.39,1890.0,1888.3,1890.0,1037490.0
1743173280,1889.99,1890.43,1888.89,1889.64,670952.0
1743173340,1889.59,1891.31,1889.4,1890.71,885460.0
1743173400,1890.71,1890.99,1889.01,1890.99,591278.0
1743173460,1890.99,1892.96,1890.4,1890.41,1553918.0
1743173520,1890.63,1891.75,1890.17,1890.89,436638.0
1743173580,1890.8,1892.5,1890.8,1892.08,541382.0
1743173640,1892.07,1893.71,1891.79,1893.25,2125388.0
1743173700,1893.25,1893.25,1889.29,1889.4,1322626.0
1743173760,1889.4,1889.4,1886.01,1886.24,1409186.0
1743173820,1886.25,1886.59,1885.51,1886.08,690506.0
1743173880,1886.06,1887.46,1885.53,1887.14,1879266.0
1743173940,1887.14,1887.53,1886.34,1886.9,617786.0
1743174000,1886.92,1887.39,1884.97,1885.87,1329874.0
1743174060,1885.87,1885.87,1884.0,1884.23,1652568.0
1743174120,1884.07,1884.07,1882.0,1882.91,1980770.0
1743174180,1882.86,1884.46,1882.44,1882.89,1902490.0
1743174240,1882.87,1883.83,1881.79,1883.83,1689622.0
1743174300,1883.76,1884.53,1881.76,1882.7,1407832.0
1743174360,1882.65,1882.65,1879.59,1882.56,2461012.0
1743174420,1882.51,1883.43,1880.49,1881.08,1323254.0
1743174480,1881.03,1881.49,1880.29,1880.86,1038232.0
1743174540,1880.93,1881.78,1879.74,1880.45,1084820.0
1743174600,1880.45,1886.96,1880.26,1884.59,3737076.0
1743174660,1884.57,1886.25,1883.84,1884.49,1839878.0
1743174720,1884.44,1884.58,1881.4,1882.36,2013608.0
1743174780,1882.17,1887.39,1882.16,1887.38,6762266.0
1743174840,1887.39,1888.25,1885.7,1885.85,1169032.0
1743174900,1885.84,1886.84,1884.89,1884.89,1258116.0
1743174960,1884.89,1886.03,1883.18,1885.99,1379922.0
1743175020,1885.9,1887.49,1885.83,1886.62,1160596.0
1743175080,1886.66,1887.86,1885.8,1885.8,722886.0
1743175140,1885.75,1885.89,1883.78,1884.05,890618.0
1743175200,1884.34,1884.85,1881.2,1881.54,2076848.0
1743175260,1881.59,1882.34,1881.1,1881.31,1112042.0
1743175320,1881.29,1881.29,1880.36,1881.04,1280894.0
1743175380,1881.04,1881.12,1879.73,1879.74,1238736.0
1743175440,1879.73,1880.45,1877.34,1877.96,4111034.0
1743175500,1877.95,1879.82,1877.36,1877.36,1572878.0
1743175560,1877.37,1879.91,1877.37,1879.82,1958106.0
1743175620,1879.82,1882.39,1879.81,1881.92,1980830.0
1743175680,1881.9,1881.95,1880.51,1880.65,904134.0
1743175740,1880.64,1882.05,1880.39,1880.64,1111546.0
1743175800,1880.64,1881.91,1880.22,1881.91,922942.0
1743175860,1881.62,1884.84,1881.62,1883.3,1935462.0
1743175920,1883.36,1884.49,1882.99,1884.24,803510.0
1743175980,1884.25,1884.38,1881.96,1883.75,819434.0
1743176040,1883.74,1883.75,1881.59,1881.59,867974.0
1743176100,1881.48,1883.43,1881.2,1883.3,951946.0
1743176160,1883.3,1884.32,1882.96,1883.91,784214.0
1743176220,1883.76,1884.62,1883.28,1884.59,858832.0
1743176280,1884.61,1885.0,1884.11,1884.46,538532.0
1743176340,1884.34,1885.68,1884.34,1885.26,1382302.0
1743176400,1885.32,1886.03,1883.8,1884.22,2112558.0
1743176460,1884.22,1885.03,1883.36,1883.36,1288088.0
1743176520,1883.36,1883.36,1881.53,1881.58,1371432.0
1743176580,1881.59,1881.59,1878.64,1879.51,2356848.0
1743176640,1879.56,1879.99,1878.73,1878.74,776144.0
1743176700,1878.74,1879.69,1878.19,1879.69,1134158.0
1743176760,1879.69,1880.73,1879.27,1880.73,831032.0
1743176820,1880.71,1881.55,1880.41,1880.41,1430510.0
1743176880,1880.32,1881.82,1880.32,1881.82,1274840.0
1743176940,1881.83,1883.3,1881.7,1882.01,1335226.0
1743177000,1882.07,1882.07,1878.71,1879.59,5515382.0
1743177060,1879.55,1882.18,1879.55,1880.89,4752724.0
1743177120,1880.92,1881.28,1878.28,1878.62,571080.0
1743177180,1878.63,1878.88,1877.76,1878.15,1577622.0
1743177240,1878.16,1878.51,1872.05,1873.36,10193504.0
1743177300,1873.41,1875.26,1873.36,1874.35,3616810.0
1743177360,1874.35,1875.93,1874.35,1875.47,1558908.0
1743177420,1875.4,1875.41,1871.49,1871.98,1961200.0
1743177480,1871.97,1873.79,1870.66,1873.54,4581556.0
1743177540,1873.85,1875.29,1871.28,1871.45,3456240.0
1743177600,1871.45,1873.76,1871.45,1873.46,2794000.0
1743177660,1873.41,1873.46,1869.91,1872.55,5730178.0
1743177720,1872.76,1873.56,1871.59,1873.02,1712720.0
1743177780,1873.02,1876.31,1872.41,1874.99,1604556.0
1743177840,1874.99,1876.61,1874.36,1875.81,1297548.0
1743177900,1875.76,1875.99,1874.78,1875.84,1369370.0
1743177960,1875.86,1877.13,1875.67,1875.84,1348914.0
1743178020,1875.84,1877.21,1874.91,1877.2,1327480.0
1743178080,1877.24,1877.99,1876.01,1876.53,2553156.0
1743178140,1876.53,1876.53,1872.87,1873.41,1874948.0
1743178200,1873.42,1873.92,1872.8,1873.92,1197256.0
1743178260,1873.88,1874.8,1873.8,1874.41,582056.0
1743178320,1874.41,1874.62,1869.79,1869.79,1715232.0
1743178380,1869.8,1870.53,1868.86,1869.61,3269754.0
1743178440,1869.49,1869.49,1865.87,1867.3,9730266.0
1743178500,1867.29,1870.7,1867.14,1869.37,4613260.0
1743178560,1869.37,1870.16,1865.78,1865.91,6853556.0
1743178620,1865.91,1866.61,1861.35,1864.34,12253902.0
1743178680,1864.64,1867.14,1864.37,1866.52,2897616.0
1743178740,1866.52,1867.77,1866.01,1866.88,1884820.0
1743178800,1866.88,1869.9,1866.88,1869.76,1612770.0
1743178860,1869.86,1872.42,1869.56,1871.22,1856070.0
1743178920,1871.22,1872.45,1870.23,1871.18,1229886.0
1743178980,1871.24,1872.61,1869.12,1872.61,933026.0
1743179040,1872.8,1874.1,1872.64,1873.91,1500262.0
1743179100,1874.03,1874.99,1872.64,1874.8,1430254.0
1743179160,1874.94,1875.36,1873.88,1875.36,1253528.0
1743179220,1875.32,1875.7,1874.01,1874.84,4121332.0
1743179280,1874.84,1875.12,1872.72,1873.11,1155652.0
1743179340,1873.12,1873.18,1871.24,1871.76,1082102.0
1743179400,1871.75,1874.12,1871.33,1874.11,907802.0
1743179460,1874.11,1874.11,1871.89,1872.02,894180.0
1743179520,1872.03,1874.99,1871.99,1874.69,617628.0
1743179580,1874.7,1876.06,1873.17,1874.81,2109622.0
1743179640,1874.74,1874.82,1873.09,1874.35,624254.0
1743179700,1874.38,1875.86,1873.21,1875.86,963518.0
1743179760,1876.41,1877.85,1875.41,1877.85,2017956.0
1743179820,1877.84,1877.84,1876.22,1876.22,1958462.0
1743179880,1876.22,1876.22,1872.91,1873.54,1204346.0
1743179940,1873.31,1873.49,1872.35,1873.36,631806.0
1743180000,1873.42,1875.99,1872.93,1875.98,769966.0
1743180060,1875.99,1876.12,1874.66,1874.7,949368.0
1743180120,1874.69,1877.59,1874.22,1874.57,1166372.0
1743180180,1874.38,1875.24,1873.08,1873.85,510362.0
1743180240,1873.91,1873.92,1872.85,1873.66,487038.0
1743180300,1873.35,1873.82,1871.44,1871.51,789680.0
1743180360,1871.51,1872.64,1871.02,1872.59,1144388.0
1743180420,1872.7,1873.28,1870.22,1870.61,643064.0
1743180480,1870.55,1871.16,1869.18,1869.18,1425068.0
1743180540,1869.19,1869.19,1865.8,1865.8,2994542.0
1743180600,1865.87,1867.42,1865.73,1866.25,1260878.0
1743180660,1866.27,1866.27,1862.6,1865.3,4478646.0
1743180720,1865.22,1868.37,1865.1,1868.36,2925204.0
1743180780,1868.36,1868.8,1867.03,1868.0,1949636.0
1743180840,1867.89,1871.89,1867.89,1871.59,2546226.0
1743180900,1871.59,1872.73,1871.24,1871.59,2237082.0
1743180960,1871.66,1871.83,1869.6,1869.99,1639976.0
1743181020,1869.99,1870.07,1868.82,1869.19,771512.0
1743181080,1869.19,1869.42,1868.62,1868.99,687022.0
1743181140,1868.98,1869.36,1868.14,1869.09,1007572.0
1743181200,1869.08,1869.89,1868.4,1869.47,967846.0
1743181260,1869.68,1869.68,1868.0,1868.01,709606.0
1743181320,1868.38,1870.6,1868.04,1870.59,845110.0
1743181380,1870.65,1871.69,1869.04,1870.03,1258840.0
1743181440,1870.03,1870.72,1868.73,1869.25,518652.0
1743181500,1869.22,1869.95,1867.3,1867.41,918346.0
1743181560,1867.46,1868.3,1867.07,1867.8,653928.0
1743181620,1867.94,1868.18,1865.95,1867.39,1697796.0
1743181680,1867.4,1867.55,1865.8,1866.45,657514.0
1743181740,1866.76,1867.26,1866.63,1867.07,558326.0
1743181800,1867.14,1868.32,1866.57,1868.03,564264.0
1743181860,1868.03,1869.2,1865.06,1865.4,1007742.0
1743181920,1865.45,1868.54,1865.4,1868.28,1940494.0
1743181980,1868.22,1869.55,1866.59,1869.55,1686480.0
1743182040,1869.35,1869.72,1868.91,1869.72,605436.0
1743182100,1869.72,1870.51,1868.76,1868.78,2876968.0
1743182160,1869.46,1871.0,1868.61,1870.99,2671484.0
1743182220,1870.95,1875.59,1870.85,1875.59,3549922.0
1743182280,1874.92,1875.72,1873.63,1875.72,3359870.0
1743182340,1875.72,1876.74,1875.22,1875.44,4648446.0
1743182400,1875.44,1878.1,1874.91,1877.66,3094766.0
1743182460,1877.68,1878.25,1876.8,1878.09,2351994.0
1743182520,1878.14,1878.15,1876.36,1876.61,1478822.0
1743182580,1876.6,1877.24,1875.69,1877.24,976692.0
1743182640,1877.24,1878.34,1875.43,1875.43,1479622.0
1743182700,1875.52,1876.1,1871.73,1873.47,4502072.0
1743182760,1873.43,1873.59,1872.08,1872.58,1114490.0
1743182820,1872.59,1873.22,1872.01,1872.26,734308.0
1743182880,1872.26,1872.26,1870.61,1870.61,1408426.0
1743182940,1870.58,1872.11,1870.43,1872.01,618710.0
1743183000,1872.01,1872.69,1869.72,1870.1,1048488.0
1743183060,1870.1,1873.3,1869.75,1873.04,689982.0
1743183120,1873.35,1875.45,1873.35,1874.7,1242194.0
1743183180,1874.45,1874.99,1871.7,1871.7,748616.0
1743183240,1871.76,1873.52,1871.76,1873.41,258786.0
1743183300,1873.54,1875.17,1872.28,1874.77,1001358.0
1743183360,1874.82,1875.19,1873.39,1874.17,1780366.0
1743183420,1874.17,1876.05,1873.95,1875.62,1377064.0
1743183480,1875.26,1878.6,1875.05,1877.19,2863988.0
1743183540,1877.2,1878.88,1877.18,1877.88,883596.0
1743183600,1878.09,1878.56,1875.38,1875.43,3181364.0
1743183660,1875.39,1876.74,1875.04,1875.26,1021570.0
1743183720,1875.11,1876.57,1875.06,1876.57,522912.0
1743183780,1876.57,1876.84,1874.68,1876.19,549638.0
1743183840,1876.18,1876.3,1874.31,1874.56,559914.0
1743183900,1874.27,1874.56,1873.28,1873.81,759310.0
1743183960,1873.85,1875.81,1873.66,1875.51,925480.0
1743184020,1875.79,1877.63,1875.78,1877.63,364224.0
1743184080,1877.63,1879.32,1877.45,1879.09,3539400.0
1743184140,1879.08,1879.36,1877.81,1878.01,807012.0
1743184200,1877.97,1878.2,1876.83,1878.09,873292.0
1743184260,1877.98,1878.87,1877.58,1878.46,487172.0
1743184320,1878.46,1879.18,1878.06,1879.02,562984.0
1743184380,1879.01,1882.92,1878.86,1882.46,4716094.0
1743184440,1882.46,1882.8,1880.34,1880.7,1552214.0
1743184500,1880.7,1882.46,1880.45,1882.01,1446290.0
1743184560,1882.0,1883.05,1881.8,1882.83,735068.0
1743184620,1882.83,1883.92,1882.83,1883.61,1548096.0
1743184680,1883.61,1883.61,1881.65,1881.66,589914.0
1743184740,1881.65,1883.19,1881.65,1883.18,1406190.0
1743184800,1883.17,1884.72,1882.57,1884.72,1496370.0
1743184860,1884.58,1884.78,1883.41,1883.42,1892954.0
1743184920,1883.24,1885.64,1882.57,1885.42,1849234.0
1743184980,1885.42,1886.52,1884.93,1885.75,2714292.0
1743185040,1885.76,1885.76,1882.29,1882.3,1238172.0
1743185100,1882.29,1883.73,1882.29,1883.73,1251784.0
1743185160,1883.95,1885.0,1881.2,1881.53,1454188.0
1743185220,1881.48,1882.24,1880.49,1880.83,940260.0
1743185280,1880.78,1880.97,1879.16,1879.86,1026634.0
1743185340,1879.9,1881.25,1879.69,1881.25,1008406.0
1743185400,1881.25,1881.26,1880.12,1880.94,770300.0
1743185460,1880.98,1882.93,1880.61,1881.67,1532138.0
1743185520,1881.97,1883.35,1881.6,1882.47,821010.0
1743185580,1882.47,1882.7,1881.38,1881.39,359432.0
1743185640,1881.39,1881.39,1879.35,1879.95,610594.0
1743185700,1880.0,1881.46,1879.44,1879.44,641786.0
1743185760,1879.16,1879.39,1878.68,1878.7,1401578.0
1743185820,1878.69,1879.07,1877.01,1878.99,2054428.0
1743185880,1879.07,1879.07,1877.34,1877.35,881846.0
1743185940,1877.19,1878.31,1876.59,1878.25,717634.0
1743186000,1878.24,1878.9,1877.75,1878.88,349454.0
1743186060,1878.89,1878.89,1876.0,1876.43,856056.0
1743186120,1876.43,1877.59,1876.42,1876.89,426688.0
1743186180,1876.89,1876.89,1873.87,1874.05,1767664.0
1743186240,1874.02,1874.51,1872.92,1872.92,1455106.0
1743186300,1872.92,1873.53,1872.57,1873.16,1068904.0
1743186360,1873.16,1874.49,1872.97,1874.49,482846.0
1743186420,1874.44,1875.0,1873.68,1873.68,545090.0
1743186480,1873.69,1874.96,1873.5,1874.95,608800.0
1743186540,1874.87,1875.0,1872.95,1873.3,387066.0
1743186600,1873.3,1874.3,1873.02,1873.87,541684.0
1743186660,1874.04,1875.8,1873.95,1874.91,1142288.0
1743186720,1874.91,1878.01,1874.91,1877.61,968362.0
1743186780,1877.57,1877.59,1876.2,1876.61,557002.0
1743186840,1875.8,1877.06,1875.67,1876.99,353036.0
1743186900,1876.99,1877.43,1876.17,1876.3,362400.0
1743186960,1876.24,1876.62,1875.59,1875.7,530418.0
1743187020,1875.7,1875.83,1875.32,1875.57,328762.0
1743187080,1875.57,1876.54,1874.43,1876.53,351090.0
1743187140,1876.53,1876.72,1874.32,1874.47,437796.0
1743187200,1874.48,1875.21,1874.48,1874.84,243318.0
1743187260,1874.84,1875.03,1872.91,1873.01,480850.0
1743187320,1873.01,1875.37,1873.01,1875.37,1198530.0
1743187380,1875.36,1875.98,1875.08,1875.36,387656.0
1743187440,1875.11,1875.51,1874.01,1874.82,308122.0
1743187500,1874.82,1875.74,1874.45,1875.07,561890.0
1743187560,1875.07,1875.07,1872.96,1873.02,295278.0
1743187620,1873.02,1873.99,1872.55,1873.94,520518.0
1743187680,1873.83,1875.24,1873.69,1874.36,228310.0
1743187740,1874.41,1874.72,1873.26,1873.65,396388.0
1743187800,1873.61,1873.98,1873.14,1873.84,247894.0
1743187860,1873.84,1874.9,1872.63,1872.69,241706.0
1743187920,1872.49,1874.84,1872.05,1874.17,616306.0
1743187980,1874.17,1874.48,1873.25,1874.39,237048.0
1743188040,1874.4,1875.8,1874.1,1875.65,416922.0
1743188100,1875.66,1878.36,1875.65,1877.79,803894.0
1743188160,1877.81,1878.12,1876.79,1876.8,568982.0
1743188220,1876.78,1878.59,1876.74,1877.31,451136.0
1743188280,1877.31,1878.19,1876.98,1878.12,396826.0
1743188340,1878.12,1879.0,1878.12,1878.49,376808.0
1743188400,1878.39,1879.45,1878.19,1879.08,538948.0
1743188460,1879.3,1879.39,1878.0,1878.5,392356.0
1743188520,1878.45,1878.45,1877.02,1877.05,303926.0
1743188580,1877.05,1878.46,1876.63,1878.39,373972.0
1743188640,1878.4,1878.51,1876.91,1876.91,153542.0
1743188700,1876.91,1878.06,1876.56,1877.3,410148.0
1743188760,1877.3,1878.75,1876.63,1878.12,217156.0
1743188820,1878.11,1880.94,1877.9,1880.92,771368.0
1743188880,1880.94,1882.51,1880.94,1881.98,1873024.0
1743188940,1881.98,1883.07,1881.98,1882.23,1310558.0
1743189000,1882.28,1882.33,1881.05,1881.07,581572.0
1743189060,1881.11,1881.16,1879.74,1880.72,518102.0
1743189120,1880.72,1881.8,1880.41,1881.8,371364.0
1743189180,1881.79,1881.8,1880.34,1880.95,295724.0
1743189240,1880.93,1880.93,1879.62,1880.76,1116604.0
1743189300,1880.77,1881.15,1880.12,1880.62,409704.0
1743189360,1880.59,1880.59,1877.91,1878.84,1054232.0
1743189420,1878.8,1878.86,1877.09,1877.09,325868.0
1743189480,1876.92,1879.08,1876.8,1878.75,1434972.0
1743189540,1878.73,1879.57,1878.73,1879.43,225044.0
1743189600,1879.39,1880.12,1877.97,1878.68,968438.0
1743189660,1878.74,1878.84,1877.72,1878.79,283270.0
1743189720,1878.77,1879.7,1878.36,1879.7,1744612.0
1743189780,1879.7,1880.44,1879.34,1880.43,364988.0
1743189840,1880.4,1880.82,1879.5,1880.24,242318.0
1743189900,1880.25,1880.76,1879.7,1880.14,274016.0
1743189960,1880.14,1880.43,1879.53,1880.31,349442.0
1743190020,1880.59,1881.16,1880.41,1880.41,299980.0
1743190080,1880.41,1881.75,1880.41,1881.54,372682.0
1743190140,1881.61,1882.54,1881.61,1882.53,426682.0
1743190200,1882.48,1882.48,1880.82,1881.4,515782.0
1743190260,1881.39,1881.4,1880.01,1880.49,410076.0
1743190320,1880.49,1880.56,1879.36,1879.61,304190.0
1743190380,1879.61,1879.75,1878.77,1878.79,324538.0
1743190440,1878.81,1878.82,1878.05,1878.06,335210.0
1743190500,1877.68,1877.84,1876.23,1877.84,1149964.0
1743190560,1877.95,1878.17,1877.1,1877.1,342938.0
1743190620,1877.1,1878.28,1876.96,1877.75,364384.0
1743190680,1877.75,1878.39,1876.77,1876.78,219146.0
1743190740,1876.77,1876.78,1875.73,1875.74,661288.0
1743190800,1875.86,1876.16,1874.55,1875.19,1067306.0
1743190860,1875.21,1875.82,1874.51,1874.89,412464.0
1743190920,1874.95,1875.13,1874.15,1874.37,234266.0
1743190980,1874.33,1874.54,1873.87,1874.54,321254.0
1743191040,1874.54,1874.59,1873.59,1874.05,487202.0
1743191100,1874.05,1876.13,1874.05,1875.73,520668.0
1743191160,1875.67,1875.82,1874.67,1875.4,906126.0
1743191220,1875.34,1875.41,1874.77,1875.31,498810.0
1743191280,1875.28,1875.31,1873.34,1874.55,427720.0
1743191340,1874.49,1875.79,1874.49,1874.82,286530.0
1743191400,1875.2,1875.27,1870.57,1871.28,1924252.0
1743191460,1870.87,1871.62,1869.45,1871.61,2977714.0
1743191520,1871.61,1871.72,1870.21,1871.47,760604.0
1743191580,1871.47,1873.54,1871.45,1872.57,1793552.0
1743191640,1872.57,1875.48,1872.57,1875.48,1232746.0
1743191700,1875.48,1875.89,1874.54,1875.87,548144.0
1743191760,1875.89,1875.89,1873.73,1874.45,294232.0
1743191820,1874.44,1874.81,1873.83,1873.87,723840.0
1743191880,1873.87,1876.06,1873.07,1875.37,1217706.0
1743191940,1875.27,1875.27,1871.89,1873.34,1867412.0
1743192000,1873.38,1875.78,1872.91,1875.78,453232.0
1743192060,1875.84,1876.25,1875.38,1876.17,527910.0
1743192120,1876.18,1877.14,1875.81,1876.88,1709642.0
1743192180,1876.73,1877.15,1876.39,1876.97,1020522.0
1743192240,1876.97,1880.0,1876.97,1879.99,950886.0
1743192300,1879.99,1880.31,1879.35,1879.75,1689890.0
1743192360,1879.75,1882.55,1879.75,1882.55,2311866.0
1743192420,1882.78,1884.64,1882.75,1884.26,1878918.0
1743192480,1884.33,1884.6,1881.93,1881.99,1628610.0
1743192540,1881.99,1881.99,1878.8,1878.87,584124.0
1743192600,1879.04,1879.32,1878.27,1879.05,666898.0
1743192660,1879.05,1880.75,1878.69,1880.75,628304.0
1743192720,1880.75,1881.7,1880.01,1881.7,371676.0
1743192780,1881.7,1883.45,1881.7,1882.09,516344.0
1743192840,1882.09,1882.09,1881.23,1881.59,336126.0
1743192900,1881.63,1883.1,1881.58,1882.04,415844.0
1743192960,1882.04,1882.4,1881.92,1882.17,217784.0
1743193020,1882.17,1882.18,1881.19,1881.46,213172.0
1743193080,1881.46,1881.89,1879.72,1880.91,1355056.0
1743193140,1880.91,1884.16,1880.17,1883.82,3197778.0
1743193200,1883.8,1884.14,1882.8,1884.05,582374.0
1743193260,1884.05,1885.64,1883.78,1885.34,2302586.0
1743193320,1885.35,1885.61,1884.72,1885.03,873038.0
1743193380,1885.03,1885.04,1883.85,1883.86,463446.0
1743193440,1883.89,1884.28,1883.82,1883.83,289732.0
1743193500,1883.82,1884.1,1883.04,1883.05,268364.0
1743193560,1883.06,1883.6,1883.04,1883.11,184768.0
1743193620,1883.11,1883.91,1883.04,1883.78,245738.0
1743193680,1883.77,1884.07,1883.4,1883.41,233790.0
1743193740,1883.41,1883.41,1882.58,1882.59,154040.0
1743193800,1882.58,1883.16,1882.58,1883.11,231324.0
1743193860,1883.15,1884.37,1882.61,1884.37,277466.0
1743193920,1884.46,1885.4,1883.48,1883.51,713560.0
1743193980,1883.51,1883.9,1882.23,1882.5,413546.0
1743194040,1882.46,1882.5,1882.01,1882.06,433724.0
1743194100,1882.06,1882.25,1881.27,1881.27,407234.0
1743194160,1881.26,1881.26,1880.02,1880.45,315848.0
1743194220,1880.4,1881.0,1880.14,1880.46,288184.0
1743194280,1880.46,1890.22,1880.19,1885.68,9973972.0
1743194340,1886.09,1886.14,1884.22,1885.26,1351116.0
1743194400,1885.33,1886.31,1885.0,1886.06,410260.0
1743194460,1886.06,1886.16,1884.65,1884.65,252518.0
1743194520,1884.64,1884.64,1884.01,1884.48,498886.0
1743194580,1884.48,1888.64,1884.48,1887.46,1705606.0
1743194640,1887.47,1888.18,1887.47,1887.64,527894.0
1743194700,1887.64,1888.39,1886.94,1886.94,761942.0
1743194760,1886.82,1886.82,1885.66,1885.67,422868.0
1743194820,1885.67,1886.23,1885.66,1885.94,278182.0
1743194880,1885.99,1886.0,1884.06,1884.07,476906.0
1743194940,1884.06,1884.11,1883.0,1883.01,391886.0
1743195000,1883.06,1883.06,1880.92,1880.92,914896.0
1743195060,1880.92,1880.98,1880.0,1880.08,1207148.0
1743195120,1880.08,1880.45,1879.38,1879.52,516670.0
1743195180,1879.57,1880.01,1879.57,1879.99,305604.0
1743195240,1879.99,1880.0,1878.81,1878.81,227986.0
1743195300,1878.76,1878.77,1875.26,1875.8,1884230.0
1743195360,1875.79,1876.41,1875.05,1875.38,979702.0
1743195420,1875.4,1875.84,1873.8,1875.37,1824464.0
1743195480,1875.44,1877.73,1875.41,1877.7,1575708.0
1743195540,1877.7,1877.89,1876.29,1876.3,490708.0
1743195600,1876.3,1876.54,1875.4,1875.81,730702.0
1743195660,1875.8,1876.13,1873.28,1873.64,1885818.0
1743195720,1873.69,1873.96,1872.74,1873.59,925376.0
1743195780,1873.59,1875.84,1873.59,1875.75,1074106.0
1743195840,1875.75,1877.34,1875.73,1876.89,769568.0
1743195900,1876.89,1877.27,1875.75,1875.77,704132.0
1743195960,1875.77,1878.81,1875.76,1878.57,502500.0
1743196020,1878.52,1881.14,1878.52,1881.14,912714.0
1743196080,1881.14,1881.62,1881.01,1881.46,497496.0
1743196140,1881.45,1882.6,1881.26,1882.59,453682.0
1743196200,1882.58,1884.49,1881.95,1884.13,1336416.0
1743196260,1884.12,1885.99,1883.85,1885.01,1328168.0
1743196320,1885.01,1886.32,1885.0,1885.81,437326.0
1743196380,1885.81,1886.35,1884.97,1886.01,612988.0
1743196440,1886.06,1886.17,1883.45,1883.8,2032270.0
1743196500,1883.8,1883.97,1882.94,1883.27,486490.0
1743196560,1883.38,1883.4,1882.5,1882.75,282176.0
1743196620,1882.62,1884.47,1882.51,1883.32,870884.0
1743196680,1883.32,1883.49,1882.33,1882.33,392320.0
1743196740,1882.33,1882.33,1879.17,1880.76,919596.0
1743196800,1880.83,1880.9,1878.79,1880.23,655044.0
1743196860,1880.23,1880.98,1880.23,1880.97,340400.0
1743196920,1880.97,1882.21,1880.97,1881.89,293256.0
1743196980,1881.84,1883.33,1881.84,1882.73,207764.0
1743197040,1882.72,1884.85,1882.63,1884.84,256894.0
1743197100,1884.88,1884.99,1884.37,1884.46,287222.0
1743197160,1884.45,1885.87,1884.45,1885.86,226738.0
1743197220,1885.87,1886.71,1885.68,1886.71,653832.0
1743197280,1886.71,1887.04,1884.5,1885.21,693228.0
1743197340,1885.21,1885.89,1885.21,1885.86,417308.0
1743197400,1885.85,1886.38,1885.83,1886.3,1339296.0
1743197460,1886.31,1886.38,1885.83,1885.86,372326.0
1743197520,1885.86,1886.71,1885.86,1886.7,270672.0
1743197580,1886.69,1887.0,1886.69,1886.99,231732.0
1743197640,1887.0,1887.97,1886.98,1887.97,505008.0
1743197700,1887.96,1888.0,1886.93,1886.93,560142.0
1743197760,1886.93,1886.93,1884.79,1884.79,356558.0
1743197820,1884.69,1885.01,1883.41,1884.16,401962.0
1743197880,1884.17,1884.33,1883.67,1883.68,205974.0
1743197940,1883.68,1884.81,1883.67,1884.8,285472.0
1743198000,1884.85,1885.18,1884.23,1884.24,414846.0
1743198060,1884.24,1885.69,1884.23,1885.21,305850.0
1743198120,1885.2,1885.33,1884.68,1885.18,196908.0
1743198180,1885.18,1885.78,1884.92,1884.93,196114.0
1743198240,1884.93,1885.61,1884.06,1885.61,279424.0
1743198300,1885.61,1885.61,1884.07,1884.07,549816.0
1743198360,1884.07,1884.24,1883.7,1884.17,131994.0
1743198420,1884.18,1885.17,1884.12,1884.78,155774.0
1743198480,1884.78,1884.94,1884.51,1884.86,101302.0
1743198540,1884.86,1884.86,1880.87,1882.6,1069582.0
1743198600,1882.59,1882.6,1880.84,1880.84,471024.0
1743198660,1880.84,1882.58,1880.42,1882.57,493264.0
1743198720,1882.57,1882.65,1882.32,1882.57,129340.0
1743198780,1882.57,1883.33,1882.56,1883.33,164312.0
1743198840,1883.32,1883.33,1883.13,1883.14,81420.0
1743198900,1883.12,1883.44,1883.11,1883.43,110450.0
1743198960,1883.42,1883.45,1883.29,1883.4,142398.0
1743199020,1883.38,1883.95,1883.38,1883.9,128074.0
1743199080,1883.88,1884.71,1883.5,1884.71,301800.0
1743199140,1884.7,1886.28,1884.7,1884.98,742190.0
1743199200,1884.98,1887.45,1884.57,1887.45,441082.0
1743199260,1887.51,1887.75,1886.61,1886.82,668234.0
1743199320,1886.82,1887.59,1886.49,1887.59,761112.0
1743199380,1887.59,1888.37,1887.47,1888.37,655864.0
1743199440,1888.45,1890.65,1888.39,1889.92,2296590.0
1743199500,1889.93,1889.99,1888.25,1888.3,1119148.0
1743199560,1888.24,1889.8,1887.94,1889.79,1000108.0
1743199620,1889.79,1889.96,1889.79,1889.95,241022.0
1743199680,1889.95,1892.11,1889.95,1891.58,1122638.0
1743199740,1891.6,1891.6,1891.29,1891.31,378500.0
1743199800,1891.3,1891.98,1890.3,1890.86,1093284.0
1743199860,1890.85,1890.92,1890.24,1890.24,441204.0
1743199920,1890.3,1892.18,1890.23,1892.18,689370.0
1743199980,1892.18,1892.88,1891.54,1891.55,859986.0
1743200040,1891.55,1891.56,1890.93,1890.96,210478.0
1743200100,1890.8,1890.8,1888.82,1889.22,1084548.0
1743200160,1889.22,1890.0,1889.16,1889.9,241700.0
1743200220,1889.9,1890.3,1889.21,1889.22,438912.0
1743200280,1889.22,1891.4,1889.19,1891.39,376594.0
1743200340,1891.39,1891.39,1890.43,1890.47,264404.0
1743200400,1890.47,1890.48,1887.64,1888.14,409686.0
1743200460,1888.14,1888.14,1886.33,1886.49,1056120.0
1743200520,1886.49,1888.3,1886.49,1888.17,480068.0
1743200580,1888.05,1889.6,1888.05,1889.48,671250.0
1743200640,1889.49,1890.44,1888.86,1888.91,473176.0
1743200700,1888.97,1890.99,1888.9,1890.01,781348.0
1743200760,1890.01,1890.46,1889.95,1889.95,210116.0
1743200820,1889.95,1889.97,1889.04,1889.44,344688.0
1743200880,1889.45,1892.27,1889.44,1892.26,482116.0
1743200940,1892.27,1892.81,1891.54,1892.17,884816.0
1743201000,1892.18,1892.55,1891.84,1891.84,338520.0
1743201060,1891.89,1892.31,1891.43,1892.16,314762.0
1743201120,1892.16,1892.92,1891.27,1891.28,553020.0
1743201180,1891.27,1892.32,1891.27,1892.26,217560.0
1743201240,1892.32,1892.32,1891.15,1891.45,239854.0
1743201300,1891.46,1891.46,1890.61,1891.36,440680.0
1743201360,1891.36,1892.03,1891.35,1891.77,542284.0
1743201420,1891.82,1892.45,1891.69,1892.18,513150.0
1743201480,1892.14,1892.56,1891.78,1891.98,604964.0
1743201540,1891.99,1892.0,1891.17,1891.19,681476.0
1743201600,1891.19,1891.19,1890.92,1890.93,171254.0
1743201660,1890.93,1891.08,1890.17,1891.07,497600.0
1743201720,1891.07,1891.97,1891.07,1891.79,128692.0
1743201780,1891.79,1891.99,1891.49,1891.49,108100.0
1743201840,1891.49,1891.86,1891.48,1891.51,249296.0
1743201900,1891.51,1891.97,1891.51,1891.78,121788.0
1743201960,1891.78,1893.7,1891.73,1893.15,511906.0
1743202020,1893.2,1893.99,1893.19,1893.87,647766.0
1743202080,1893.85,1893.87,1893.32,1893.32,468228.0
1743202140,1893.32,1894.0,1893.05,1893.86,232800.0
1743202200,1893.86,1894.6,1893.5,1894.6,382894.0
1743202260,1894.59,1894.6,1892.9,1892.9,346230.0
1743202320,1892.9,1893.98,1892.9,1893.9,136846.0
1743202380,1893.9,1894.86,1893.88,1894.74,466726.0
1743202440,1894.74,1897.59,1894.74,1896.95,3536644.0
1743202500,1896.99,1899.87,1896.94,1897.79,3868574.0
1743202560,1897.8,1900.61,1897.53,1900.61,2019044.0
1743202620,1900.61,1900.66,1899.07,1899.12,5178340.0
1743202680,1899.12,1900.39,1899.1,1900.19,770998.0
1743202740,1900.19,1900.51,1899.44,1900.43,740564.0
1743202800,1900.43,1900.43,1898.11,1898.47,897304.0
1743202860,1898.42,1899.54,1897.69,1898.2,3808204.0
1743202920,1898.2,1898.2,1897.53,1898.16,380474.0
1743202980,1898.14,1900.0,1898.14,1899.85,389656.0
1743203040,1899.85,1900.52,1899.54,1900.51,620190.0
1743203100,1900.52,1900.99,1899.95,1900.09,699068.0
1743203160,1900.08,1901.0,1897.29,1898.61,1982160.0
1743203220,1898.61,1898.89,1897.72,1897.77,1069464.0
1743203280,1897.77,1897.77,1894.94,1895.26,1341270.0
1743203340,1895.26,1897.03,1895.25,1897.02,573374.0
1743203400,1897.02,1897.86,1897.02,1897.61,262508.0
1743203460,1897.6,1897.62,1895.86,1897.09,485320.0
1743203520,1897.04,1897.16,1896.15,1897.16,281334.0
1743203580,1897.16,1897.49,1895.82,1895.89,361988.0
1743203640,1895.89,1896.63,1895.51,1895.89,193800.0
1743203700,1895.89,1896.32,1895.42,1895.43,601982.0
1743203760,1895.43,1896.03,1894.51,1895.82,1716498.0
1743203820,1895.88,1897.4,1895.88,1897.39,187578.0
1743203880,1897.39,1897.62,1897.04,1897.04,181124.0
1743203940,1897.06,1897.26,1896.35,1896.36,299724.0
1743204000,1896.37,1896.52,1894.42,1894.43,502968.0
1743204060,1894.43,1894.56,1893.45,1893.88,640268.0
1743204120,1893.9,1894.46,1893.85,1894.06,282198.0
1743204180,1894.25,1895.0,1894.05,1894.05,377330.0
1743204240,1894.05,1894.24,1892.67,1892.84,1443608.0
1743204300,1892.8,1893.23,1891.57,1892.99,3073290.0
1743204360,1893.0,1893.85,1892.56,1893.6,401970.0
1743204420,1893.5,1893.85,1893.08,1893.09,191598.0
1743204480,1893.09,1893.35,1892.61,1892.94,252528.0
1743204540,1893.0,1894.85,1893.0,1894.76,253266.0
1743204600,1894.76,1894.99,1893.62,1893.62,194522.0
1743204660,1893.43,1893.6,1893.22,1893.36,373814.0
1743204720,1893.84,1895.08,1893.84,1894.34,429984.0
1743204780,1894.33,1895.0,1894.33,1894.52,349690.0
1743204840,1894.51,1896.64,1894.5,1896.64,563606.0
1743204900,1896.64,1897.42,1896.64,1897.12,397248.0
1743204960,1897.12,1897.57,1896.38,1896.39,439476.0
1743205020,1896.44,1896.56,1894.9,1895.28,1380502.0
1743205080,1895.27,1896.0,1895.27,1895.99,128478.0
1743205140,1895.99,1896.29,1895.92,1896.09,263906.0
1743205200,1896.09,1896.73,1896.08,1896.45,267372.0
1743205260,1896.45,1897.78,1896.45,1897.32,353006.0
1743205320,1897.33,1897.39,1896.82,1897.36,196952.0
1743205380,1897.36,1897.91,1896.9,1897.13,188258.0
1743205440,1897.15,1897.35,1896.33,1896.88,135146.0
1743205500,1896.77,1897.92,1896.72,1897.28,422550.0
1743205560,1897.17,1897.17,1896.38,1896.87,195996.0
1743205620,1896.88,1896.89,1895.71,1895.9,204786.0
1743205680,1895.9,1896.73,1895.74,1895.74,130776.0
1743205740,1895.75,1896.73,1895.72,1896.61,156884.0
1743205800,1896.64,1896.65,1895.72,1896.2,352966.0
1743205860,1896.2,1896.67,1896.0,1896.62,172162.0
1743205920,1896.61,1897.14,1896.34,1896.34,212820.0
1743205980,1896.35,1896.43,1896.0,1896.34,373768.0
1743206040,1896.34,1896.4,1896.17,1896.39,175230.0
1743206100,1896.39,1896.39,1895.44,1895.67,350270.0
1743206160,1895.67,1895.74,1895.11,1895.2,192224.0
1743206220,1895.21,1895.4,1894.81,1894.82,259090.0
1743206280,1894.82,1895.37,1894.81,1895.36,94900.0
1743206340,1895.36,1896.04,1895.35,1896.03,341508.0
1743206400,1896.03,1896.24,1895.01,1895.63,1320790.0
1743206460,1895.64,1895.65,1894.35,1894.35,506836.0
1743206520,1894.21,1896.54,1893.43,1896.54,670858.0
1743206580,1896.54,1898.78,1896.54,1898.36,1405838.0
1743206640,1898.35,1898.72,1898.35,1898.65,317992.0
1743206700,1898.63,1899.29,1898.05,1898.97,694030.0
1743206760,1898.97,1900.0,1898.96,1899.56,578236.0
1743206820,1899.5,1899.94,1899.0,1899.01,589298.0
1743206880,1899.0,1899.51,1898.5,1899.45,411530.0
1743206940,1899.45,1900.37,1899.44,1900.03,731908.0
1743207000,1900.03,1900.99,1900.01,1900.99,643632.0
1743207060,1900.99,1901.54,1900.37,1901.36,712752.0
1743207120,1901.29,1901.29,1900.5,1900.5,565892.0
1743207180,1900.4,1902.59,1900.34,1902.12,1898104.0
1743207240,1902.16,1902.59,1902.1,1902.47,513146.0
1743207300,1902.47,1902.49,1900.41,1900.68,2591164.0
1743207360,1900.68,1902.36,1900.63,1902.36,924806.0
1743207420,1902.34,1904.14,1902.34,1904.14,1341722.0
1743207480,1904.14,1905.72,1904.13,1905.5,2871434.0
1743207540,1905.52,1905.52,1904.2,1904.64,1249576.0
1743207600,1904.64,1904.7,1903.75,1903.76,516794.0
1743207660,1903.76,1903.76,1902.85,1902.91,552992.0
1743207720,1902.91,1903.9,1902.9,1903.89,275408.0
1743207780,1903.89,1904.43,1903.39,1903.39,478968.0
1743207840,1903.4,1903.78,1902.91,1903.72,339808.0
1743207900,1903.73,1903.76,1902.61,1903.58,332834.0
1743207960,1903.59,1903.74,1903.34,1903.35,591200.0
1743208020,1903.34,1904.52,1903.01,1904.52,468372.0
1743208080,1904.67,1906.41,1904.67,1905.81,813280.0
1743208140,1905.81,1906.21,1905.01,1905.06,520098.0
1743208200,1905.06,1905.06,1904.01,1904.4,1020158.0
1743208260,1904.4,1904.42,1903.29,1904.05,436244.0
1743208320,1904.05,1906.95,1904.05,1906.89,724634.0
1743208380,1906.61,1907.75,1906.28,1907.4,1874608.0
1743208440,1907.4,1908.45,1907.25,1908.45,1727276.0
1743208500,1908.45,1908.45,1907.34,1907.7,520194.0
1743208560,1907.7,1911.38,1907.7,1911.0,2953602.0
1743208620,1911.35,1911.8,1910.26,1910.26,1518876.0
1743208680,1910.33,1910.34,1909.47,1909.84,714216.0
1743208740,1909.83,1910.47,1909.61,1909.62,417808.0
1743208800,1909.61,1911.31,1909.21,1910.9,2064296.0
1743208860,1910.88,1911.75,1910.58,1911.26,691306.0
1743208920,1911.26,1911.27,1910.21,1910.22,339576.0
1743208980,1910.22,1910.69,1910.0,1910.0,294652.0
1743209040,1910.0,1910.02,1908.79,1908.79,297586.0
1743209100,1908.8,1908.8,1907.38,1907.39,676574.0
1743209160,1907.39,1907.86,1906.74,1906.78,1140888.0
1743209220,1906.78,1907.41,1906.35,1906.37,1495676.0
1743209280,1906.42,1906.6,1906.33,1906.59,337910.0
1743209340,1906.59,1907.35,1906.49,1906.72,560266.0
1743209400,1906.73,1906.74,1905.01,1905.01,1372984.0
1743209460,1905.01,1905.01,1904.06,1904.34,2851646.0
1743209520,1904.34,1905.34,1901.23,1903.39,3984200.0
1743209580,1903.39,1905.2,1903.39,1904.75,349260.0
1743209640,1904.79,1904.84,1904.44,1904.46,312158.0
1743209700,1904.45,1904.99,1903.58,1903.58,349256.0
1743209760,1903.55,1903.56,1902.3,1902.5,857192.0
1743209820,1902.48,1902.59,1901.44,1901.7,708262.0
1743209880,1901.76,1901.83,1901.1,1901.14,914878.0
1743209940,1901.1,1902.49,1900.6,1902.46,1604164.0
1743210000,1902.48,1902.49,1900.64,1900.65,941788.0
1743210060,1900.66,1902.16,1900.63,1902.15,728254.0
1743210120,1902.15,1904.12,1902.15,1904.12,454594.0
1743210180,1904.11,1906.17,1904.11,1906.17,802936.0
1743210240,1906.14,1906.17,1904.42,1904.59,936180.0
1743210300,1904.8,1905.81,1904.8,1905.76,1036326.0
1743210360,1905.7,1906.31,1905.33,1906.18,319300.0
1743210420,1906.18,1906.48,1904.61,1904.61,398792.0
1743210480,1904.61,1905.74,1904.54,1905.48,305312.0
1743210540,1905.49,1907.48,1905.48,1907.3,199392.0
1743210600,1907.26,1907.99,1906.3,1906.3,316534.0
1743210660,1906.31,1906.83,1906.11,1906.59,729716.0
1743210720,1906.66,1907.17,1906.55,1907.11,422882.0
1743210780,1907.1,1909.04,1907.04,1908.08,1659186.0
1743210840,1908.05,1908.05,1906.42,1906.77,395804.0
1743210900,1906.75,1906.77,1905.95,1905.95,841838.0
1743210960,1905.95,1905.96,1903.69,1903.7,950348.0
1743211020,1903.7,1903.99,1903.3,1903.99,409246.0
1743211080,1903.99,1903.99,1902.5,1902.78,729044.0
1743211140,1902.83,1903.5,1902.83,1903.49,542936.0
1743211200,1903.5,1904.54,1903.48,1903.93,541704.0
1743211260,1903.83,1904.3,1902.61,1902.61,247372.0
1743211320,1902.63,1903.67,1902.45,1903.63,447624.0
1743211380,1903.5,1903.5,1902.18,1902.22,619942.0
1743211440,1902.28,1902.84,1901.95,1902.69,979546.0
1743211500,1902.71,1903.69,1902.71,1903.24,586604.0
1743211560,1903.02,1903.35,1900.96,1900.97,1171900.0
1743211620,1900.97,1902.15,1900.85,1901.44,431322.0
1743211680,1901.44,1902.73,1901.44,1902.73,397648.0
1743211740,1902.73,1902.85,1901.85,1901.86,590966.0
1743211800,1901.85,1909.77,1901.85,1907.77,5983140.0
1743211860,1907.96,1908.8,1907.15,1908.12,1154312.0
1743211920,1908.14,1908.81,1907.27,1908.57,509534.0
1743211980,1908.56,1908.56,1906.22,1906.23,540490.0
1743212040,1906.22,1907.47,1906.22,1906.64,322746.0
1743212100,1906.63,1909.26,1906.63,1909.26,703152.0
1743212160,1909.08,1910.47,1908.97,1910.25,1328942.0
1743212220,1910.46,1912.47,1909.59,1909.65,2403774.0
1743212280,1909.87,1909.95,1908.8,1908.8,854524.0
1743212340,1908.8,1910.81,1908.57,1910.7,646820.0
1743212400,1910.71,1910.75,1908.72,1908.88,1684208.0
1743212460,1908.83,1909.36,1908.06,1909.35,546544.0
1743212520,1909.35,1910.39,1908.78,1908.78,473318.0
1743212580,1908.78,1908.78,1907.25,1907.3,1252066.0
1743212640,1907.29,1907.5,1906.81,1907.5,621760.0
1743212700,1907.5,1908.23,1907.2,1908.02,942902.0
1743212760,1908.02,1908.86,1907.43,1908.62,561888.0
1743212820,1908.62,1909.28,1908.61,1909.09,170490.0
1743212880,1909.09,1909.79,1908.97,1909.03,667136.0
1743212940,1909.07,1909.07,1907.72,1907.72,281808.0
1743213000,1907.72,1907.73,1906.19,1906.66,746220.0
1743213060,1906.66,1907.6,1905.7,1905.7,1128314.0
1743213120,1905.7,1906.38,1905.69,1906.38,455948.0
1743213180,1906.38,1906.83,1905.79,1906.13,303598.0
1743213240,1906.14,1906.55,1905.32,1906.04,489224.0
1743213300,1906.03,1907.64,1906.03,1907.64,210992.0
1743213360,1907.64,1907.99,1907.05,1907.98,361638.0
1743213420,1907.98,1910.35,1907.78,1910.03,673906.0
1743213480,1910.09,1910.14,1908.96,1909.39,559064.0
1743213540,1909.39,1909.56,1909.03,1909.03,291320.0
1743213600,1909.07,1910.43,1909.07,1909.91,611534.0
1743213660,1909.91,1910.0,1909.0,1909.47,640986.0
1743213720,1909.47,1909.5,1907.83,1907.84,290362.0
1743213780,1907.85,1909.04,1907.84,1908.24,344622.0
1743213840,1908.24,1909.27,1908.23,1909.25,208264.0
1743213900,1909.25,1909.33,1908.91,1909.33,252626.0
1743213960,1909.32,1909.5,1908.21,1908.68,421704.0
1743214020,1908.72,1910.64,1907.99,1910.51,798204.0
1743214080,1910.51,1911.29,1909.53,1910.64,855590.0
1743214140,1910.64,1911.66,1910.6,1911.51,393168.0
1743214200,1911.58,1912.0,1910.72,1910.72,807274.0
1743214260,1910.72,1910.72,1910.25,1910.55,732994.0
1743214320,1910.55,1910.72,1909.76,1909.83,201362.0
1743214380,1909.87,1911.26,1909.87,1910.57,339404.0
1743214440,1910.57,1910.58,1909.83,1910.57,169344.0
1743214500,1910.57,1911.3,1909.01,1909.01,981984.0
1743214560,1909.02,1909.46,1907.98,1907.98,1348484.0
1743214620,1908.01,1909.1,1907.92,1909.1,658478.0
1743214680,1909.1,1910.02,1909.1,1909.69,1073220.0
1743214740,1909.7,1910.45,1909.56,1910.07,454038.0
1743214800,1910.07,1910.08,1908.04,1908.08,340324.0
1743214860,1907.91,1907.91,1907.0,1907.27,638884.0
1743214920,1907.28,1908.0,1907.01,1907.21,296742.0
1743214980,1907.21,1907.21,1906.73,1906.99,734550.0
1743215040,1906.91,1906.92,1904.94,1904.97,989314.0
1743215100,1904.99,1905.06,1903.74,1904.28,1519808.0
1743215160,1904.28,1904.59,1902.61,1904.54,793504.0
1743215220,1904.53,1905.3,1904.51,1904.52,559618.0
1743215280,1904.53,1905.0,1903.75,1903.76,437898.0
1743215340,1903.77,1905.99,1903.76,1905.61,823834.0
1743215400,1905.61,1905.61,1904.35,1904.69,350866.0
1743215460,1904.7,1906.13,1904.36,1905.82,560110.0
1743215520,1905.82,1907.79,1905.82,1907.01,628144.0
1743215580,1907.01,1907.06,1906.01,1906.01,580898.0
1743215640,1906.02,1908.08,1906.0,1908.06,442830.0
1743215700,1908.11,1908.25,1907.48,1907.8,317346.0
1743215760,1907.8,1908.4,1907.17,1908.34,625742.0
1743215820,1908.34,1908.34,1907.66,1908.07,132420.0
1743215880,1908.07,1908.07,1905.72,1905.72,355582.0
1743215940,1905.72,1905.72,1905.01,1905.14,368720.0
1743216000,1905.2,1905.2,1903.68,1903.68,646886.0
1743216060,1903.69,1904.19,1902.91,1903.13,703708.0
1743216120,1903.53,1903.72,1902.53,1902.92,874024.0
1743216180,1903.08,1903.15,1902.11,1902.11,703502.0
1743216240,1902.11,1902.11,1899.1,1899.86,3231198.0
1743216300,1899.86,1901.0,1899.63,1900.98,1829302.0
1743216360,1901.0,1901.64,1900.32,1900.92,801194.0
1743216420,1900.91,1901.99,1900.16,1901.77,1079210.0
1743216480,1901.67,1903.08,1900.88,1902.88,1042734.0
1743216540,1902.73,1902.97,1901.01,1901.47,1335316.0
1743216600,1901.92,1903.46,1901.86,1902.45,737114.0
1743216660,1902.46,1902.52,1900.16,1901.51,1271902.0
1743216720,1901.51,1901.51,1900.02,1901.0,562378.0
1743216780,1901.0,1901.69,1900.61,1901.55,424956.0
1743216840,1901.42,1901.82,1900.77,1900.78,376312.0
1743216900,1900.66,1900.66,1897.68,1897.96,879956.0
1743216960,1897.99,1898.31,1896.41,1896.41,2669844.0
1743217020,1896.46,1896.8,1893.08,1895.11,7136182.0
1743217080,1895.1,1895.55,1893.72,1895.44,2554606.0
1743217140,1895.13,1895.68,1894.29,1894.6,1731546.0
1743217200,1894.36,1896.45,1893.99,1896.1,2720134.0
1743217260,1896.11,1896.41,1894.43,1895.59,2026408.0
1743217320,1895.54,1895.63,1890.66,1891.39,3763920.0
1743217380,1891.39,1894.39,1890.66,1893.14,2328656.0
1743217440,1893.09,1895.62,1892.71,1894.32,1813520.0
1743217500,1894.33,1896.86,1894.3,1896.3,1559446.0
1743217560,1896.3,1896.78,1894.9,1894.9,1127504.0
1743217620,1894.91,1896.73,1894.8,1895.27,750354.0
1743217680,1895.26,1895.39,1890.5,1890.9,1319244.0
1743217740,1890.5,1891.02,1887.49,1889.84,6411972.0
1743217800,1889.92,1890.58,1887.7,1887.7,1860998.0
1743217860,1887.72,1887.99,1885.32,1887.07,4383642.0
1743217920,1887.1,1889.55,1886.47,1888.48,2782028.0
1743217980,1888.36,1889.65,1887.16,1889.24,4723886.0
1743218040,1889.27,1890.73,1888.95,1890.73,830794.0
1743218100,1890.67,1893.43,1890.64,1892.05,2732662.0
1743218160,1892.34,1894.11,1892.34,1894.05,1345868.0
1743218220,1894.05,1895.77,1894.05,1895.27,943872.0
1743218280,1895.26,1895.52,1894.01,1894.22,974486.0
1743218340,1894.27,1895.28,1894.01,1894.24,514486.0
1743218400,1894.25,1897.04,1894.24,1895.8,1127964.0
1743218460,1896.36,1897.55,1896.01,1897.42,1691436.0
1743218520,1897.2,1897.71,1896.32,1896.55,3449074.0
1743218580,1896.55,1897.36,1895.76,1896.96,936680.0
1743218640,1896.96,1897.74,1896.32,1896.55,635036.0
1743218700,1896.54,1898.3,1896.54,1897.56,949672.0
1743218760,1897.47,1898.63,1897.4,1897.89,608962.0
1743218820,1897.89,1898.01,1894.85,1894.87,1417812.0
1743218880,1894.87,1895.35,1893.72,1894.14,1049572.0
1743218940,1894.13,1896.05,1893.87,1896.05,880526.0
1743219000,1896.14,1899.73,1896.14,1899.72,1410030.0
1743219060,1899.77,1900.73,1899.67,1899.67,2101182.0
1743219120,1899.68,1901.51,1899.03,1901.42,1723388.0
1743219180,1901.42,1901.49,1900.34,1900.74,968008.0
1743219240,1900.73,1901.85,1900.63,1901.23,620134.0
1743219300,1901.23,1901.95,1900.92,1901.95,631012.0
1743219360,1901.95,1902.39,1900.41,1900.42,877042.0
1743219420,1900.42,1901.24,1899.44,1899.46,745510.0
1743219480,1899.45,1900.99,1899.45,1900.45,405090.0
1743219540,1900.44,1902.46,1900.44,1902.38,484892.0
1743219600,1902.38,1902.67,1901.74,1901.82,1336112.0
1743219660,1901.82,1903.39,1901.81,1902.76,752304.0
1743219720,1902.76,1903.34,1902.0,1903.24,611696.0
1743219780,1903.24,1903.48,1902.76,1903.26,456188.0
1743219840,1903.26,1903.39,1902.55,1903.07,381684.0
1743219900,1903.07,1903.08,1901.47,1901.82,382316.0
1743219960,1901.78,1903.06,1901.52,1901.53,386672.0
1743220020,1901.53,1902.71,1901.53,1902.69,310216.0
1743220080,1902.71,1904.99,1902.69,1904.99,1399616.0
1743220140,1904.99,1905.05,1901.02,1902.3,3872364.0
1743220200,1902.24,1902.62,1900.7,1900.71,511470.0
1743220260,1900.7,1900.71,1899.43,1899.6,766144.0
1743220320,1899.61,1900.15,1899.17,1899.55,547082.0
1743220380,1899.56,1900.39,1899.01,1900.38,749590.0
1743220440,1900.49,1901.63,1900.34,1901.49,234574.0
1743220500,1901.49,1901.49,1899.64,1900.33,469106.0
1743220560,1900.22,1900.82,1899.69,1900.78,160274.0
1743220620,1900.78,1900.79,1899.44,1899.44,186236.0
1743220680,1899.45,1899.88,1898.4,1898.97,1117128.0
1743220740,1898.97,1899.33,1898.61,1898.94,433788.0
1743220800,1898.94,1899.87,1898.49,1899.83,339664.0
1743220860,1899.82,1899.83,1898.51,1898.74,743738.0
1743220920,1898.98,1899.18,1897.41,1897.73,656994.0
1743220980,1897.73,1899.78,1897.37,1899.78,677040.0
1743221040,1899.78,1901.23,1899.61,1901.21,429036.0
1743221100,1901.21,1903.57,1901.21,1903.32,1420908.0
1743221160,1903.32,1904.29,1902.58,1902.59,1649686.0
1743221220,1902.59,1902.6,1900.88,1901.31,324722.0
1743221280,1901.3,1901.6,1900.76,1900.76,162528.0
1743221340,1900.76,1900.76,1899.31,1899.94,732056.0
1743221400,1899.93,1899.94,1898.65,1898.66,509864.0
1743221460,1898.67,1900.14,1898.65,1900.07,315072.0
1743221520,1900.07,1900.34,1899.0,1899.0,178210.0
1743221580,1899.0,1899.2,1898.41,1898.63,804408.0
1743221640,1898.64,1898.89,1898.63,1898.72,322240.0
1743221700,1898.64,1898.64,1898.03,1898.03,251510.0
1743221760,1898.03,1898.6,1896.01,1896.01,865616.0
1743221820,1895.89,1897.04,1895.61,1896.97,1057340.0
1743221880,1896.96,1897.41,1896.01,1896.01,927984.0
1743221940,1896.02,1896.02,1895.07,1895.36,455626.0
1743222000,1895.36,1895.36,1894.19,1894.95,1149148.0
1743222060,1894.9,1895.09,1894.23,1894.23,386632.0
1743222120,1894.23,1894.3,1892.27,1892.27,935616.0
1743222180,1892.15,1893.98,1892.0,1893.97,706332.0
1743222240,1893.97,1894.86,1893.13,1894.86,509436.0
1743222300,1894.87,1895.65,1894.87,1895.48,288088.0
1743222360,1895.08,1895.54,1894.03,1895.13,530280.0
1743222420,1895.13,1895.15,1894.37,1894.96,170268.0
1743222480,1894.95,1896.29,1894.94,1895.61,400744.0
1743222540,1895.6,1895.97,1895.21,1895.23,235746.0
1743222600,1895.22,1896.31,1893.56,1893.89,439060.0
1743222660,1893.88,1894.46,1892.6,1892.6,538810.0
1743222720,1892.47,1893.16,1892.14,1892.78,685794.0
1743222780,1892.89,1893.46,1892.49,1892.49,263228.0
1743222840,1892.41,1893.34,1891.93,1893.14,620892.0
1743222900,1893.34,1896.24,1893.34,1896.14,1872570.0
1743222960,1896.14,1896.38,1895.65,1895.93,325738.0
1743223020,1895.94,1896.02,1895.28,1895.99,348586.0
1743223080,1895.99,1895.99,1894.71,1894.73,304160.0
1743223140,1894.81,1895.35,1894.17,1895.13,319990.0
1743223200,1895.11,1895.42,1895.0,1895.3,348158.0
1743223260,1895.62,1896.18,1895.0,1895.01,395224.0
1743223320,1895.01,1895.01,1892.73,1893.07,527502.0
1743223380,1892.93,1893.55,1892.07,1893.12,360276.0
1743223440,1893.1,1893.26,1892.75,1892.76,314902.0
1743223500,1892.73,1893.59,1892.41,1893.41,512082.0
1743223560,1893.42,1894.05,1893.36,1894.04,183034.0
1743223620,1894.05,1894.05,1892.98,1892.98,315972.0
1743223680,1892.82,1892.82,1891.24,1891.43,366272.0
1743223740,1891.43,1891.5,1890.47,1891.5,1061034.0
1743223800,1891.5,1891.86,1890.63,1890.63,1126734.0
1743223860,1890.63,1891.29,1890.04,1891.02,984320.0
1743223920,1891.41,1892.98,1891.41,1892.9,1150132.0
1743223980,1892.92,1893.23,1892.0,1893.22,1962752.0
1743224040,1893.22,1893.22,1891.32,1891.32,1835854.0
1743224100,1891.32,1893.33,1891.31,1893.2,505992.0
1743224160,1893.2,1893.21,1892.03,1892.66,1486504.0
1743224220,1892.66,1893.32,1891.84,1893.32,1787626.0
1743224280,1893.32,1894.73,1892.93,1894.72,1641628.0
1743224340,1894.71,1894.73,1893.9,1893.92,222514.0
1743224400,1893.86,1895.06,1893.25,1894.64,1414828.0
1743224460,1894.68,1894.68,1892.88,1892.89,1457892.0
1743224520,1892.85,1892.92,1891.38,1891.38,1018500.0
1743224580,1891.26,1891.66,1890.65,1891.08,939064.0
1743224640,1891.08,1891.1,1890.01,1890.22,480492.0
1743224700,1890.22,1890.91,1889.89,1890.82,547544.0
1743224760,1890.82,1890.82,1889.98,1890.41,366528.0
1743224820,1890.41,1893.07,1890.41,1893.07,957134.0
1743224880,1893.07,1893.28,1891.07,1891.07,594182.0
1743224940,1891.07,1891.5,1890.58,1891.4,290166.0
1743225000,1891.41,1892.7,1891.35,1892.37,416936.0
1743225060,1892.63,1892.71,1892.14,1892.34,224468.0
1743225120,1892.34,1892.81,1891.83,1892.8,156500.0
1743225180,1892.81,1892.9,1892.5,1892.71,248090.0
1743225240,1892.73,1893.21,1892.51,1892.51,198106.0
1743225300,1892.51,1893.1,1891.88,1891.89,187108.0
1743225360,1891.89,1891.89,1890.85,1890.86,131394.0
1743225420,1890.57,1890.57,1887.57,1888.89,4341572.0
1743225480,1888.89,1889.15,1888.68,1888.68,222820.0
1743225540,1888.74,1889.51,1888.44,1889.5,574450.0
1743225600,1889.51,1889.54,1886.68,1887.17,1337652.0
1743225660,1887.17,1887.3,1886.08,1886.2,1558506.0
1743225720,1886.21,1887.59,1886.2,1886.32,3015776.0
1743225780,1886.26,1887.31,1886.26,1887.26,724520.0
1743225840,1887.25,1887.47,1886.8,1886.8,299860.0
1743225900,1886.52,1886.84,1885.72,1885.99,528278.0
1743225960,1885.99,1886.51,1885.75,1886.0,370378.0
1743226020,1885.99,1886.44,1885.54,1885.83,352174.0
1743226080,1885.83,1886.65,1885.71,1886.57,299068.0
1743226140,1886.57,1887.14,1886.04,1886.32,395460.0
1743226200,1886.18,1887.18,1885.86,1886.97,398844.0
1743226260,1886.91,1888.15,1886.89,1887.01,472932.0
1743226320,1887.06,1887.06,1885.49,1886.15,805234.0
1743226380,1886.15,1886.84,1883.58,1883.58,1428740.0
1743226440,1883.19,1884.53,1883.19,1883.52,1650640.0
1743226500,1883.52,1884.5,1883.2,1884.01,824030.0
1743226560,1884.01,1885.08,1883.52,1885.08,577866.0
1743226620,1885.07,1887.06,1884.89,1886.8,507326.0
1743226680,1886.8,1887.05,1886.52,1886.64,292458.0
1743226740,1886.64,1887.81,1886.64,1887.8,463434.0
1743226800,1887.81,1888.5,1887.8,1888.5,360836.0
1743226860,1888.49,1889.18,1888.38,1888.38,239458.0
1743226920,1888.43,1888.43,1887.3,1887.47,310192.0
1743226980,1887.47,1887.6,1887.0,1887.34,273454.0
1743227040,1887.34,1888.25,1887.34,1887.65,277490.0
1743227100,1887.65,1888.33,1887.6,1887.97,316602.0
1743227160,1887.97,1888.94,1887.97,1888.93,219282.0
1743227220,1888.86,1889.1,1886.13,1886.14,774920.0
1743227280,1886.12,1886.15,1885.77,1885.78,223032.0
1743227340,1885.78,1886.79,1885.77,1886.43,171816.0
1743227400,1886.43,1886.9,1885.81,1886.9,350022.0
1743227460,1886.88,1887.7,1886.88,1887.0,432328.0
1743227520,1887.01,1887.01,1886.25,1886.35,412698.0
1743227580,1886.35,1886.35,1885.19,1885.86,395758.0
1743227640,1885.85,1886.49,1885.36,1886.49,257062.0
1743227700,1886.49,1886.49,1885.76,1885.84,266056.0
1743227760,1885.84,1886.47,1885.84,1886.22,159112.0
1743227820,1886.23,1886.75,1885.78,1886.68,621640.0
1743227880,1886.69,1888.82,1886.68,1888.82,792878.0
1743227940,1888.82,1888.98,1887.47,1887.47,538472.0
1743228000,1887.47,1887.72,1887.0,1887.06,258370.0
1743228060,1887.42,1887.5,1885.27,1885.83,671782.0
1743228120,1885.88,1885.96,1884.51,1884.51,560210.0
1743228180,1884.57,1884.7,1881.88,1882.65,2008190.0
1743228240,1882.71,1883.2,1882.41,1882.85,757366.0
1743228300,1882.86,1883.36,1882.79,1883.24,356508.0
1743228360,1883.24,1883.96,1883.05,1883.06,473804.0
1743228420,1883.05,1883.06,1881.04,1881.22,811944.0
1743228480,1881.27,1881.49,1880.18,1881.23,1410004.0
1743228540,1881.24,1881.28,1878.27,1878.38,3675058.0
1743228600,1878.64,1881.24,1878.38,1881.24,2298542.0
1743228660,1881.32,1881.6,1879.69,1880.03,1317200.0
1743228720,1880.16,1881.09,1880.0,1880.13,1038654.0
1743228780,1880.13,1880.39,1877.73,1878.64,2330760.0
1743228840,1878.69,1879.58,1877.65,1878.76,1043522.0
1743228900,1878.76,1880.62,1878.44,1880.53,565550.0
1743228960,1880.52,1880.99,1879.52,1879.52,546756.0
1743229020,1879.52,1879.52,1876.72,1877.12,1734448.0
1743229080,1877.13,1877.13,1875.76,1876.34,1464638.0
1743229140,1876.07,1876.69,1875.68,1876.49,1859722.0
1743229200,1876.55,1878.94,1876.49,1878.7,2213534.0
1743229260,1878.7,1880.65,1878.7,1879.36,1298018.0
1743229320,1879.36,1880.03,1878.83,1879.99,460518.0
1743229380,1879.99,1880.49,1879.46,1879.47,382134.0
1743229440,1879.46,1881.61,1879.27,1881.56,1178402.0
1743229500,1881.56,1883.3,1881.41,1881.61,1067772.0
1743229560,1881.61,1881.81,1880.69,1881.79,531890.0
1743229620,1881.79,1882.0,1880.64,1882.0,467948.0
1743229680,1881.99,1882.66,1879.8,1880.02,694100.0
1743229740,1879.96,1880.9,1879.47,1880.7,761928.0
1743229800,1880.66,1881.57,1880.2,1881.45,305046.0
1743229860,1881.51,1883.89,1881.44,1883.28,1605878.0
1743229920,1883.18,1883.55,1882.8,1883.01,1042776.0
1743229980,1883.01,1883.35,1882.47,1882.87,353812.0
1743230040,1882.93,1884.0,1882.93,1883.78,846038.0
1743230100,1883.78,1884.33,1883.49,1884.14,690644.0
1743230160,1884.11,1884.69,1883.73,1883.73,322050.0
1743230220,1883.75,1883.75,1882.44,1883.11,403646.0
1743230280,1883.1,1884.76,1883.1,1883.77,547616.0
1743230340,1883.79,1884.25,1882.72,1884.05,639842.0
1743230400,1884.05,1885.08,1884.04,1885.08,570640.0
1743230460,1885.08,1885.08,1883.65,1883.66,346156.0
1743230520,1883.83,1883.96,1883.4,1883.96,471086.0
1743230580,1883.96,1885.37,1883.95,1885.37,435686.0
1743230640,1885.24,1885.55,1884.68,1884.72,384984.0
1743230700,1884.73,1885.07,1883.97,1884.22,255174.0
1743230760,1884.22,1884.36,1882.57,1882.57,332068.0
1743230820,1882.57,1882.57,1881.15,1881.2,788774.0
1743230880,1881.26,1883.03,1881.25,1882.64,434974.0
1743230940,1882.64,1883.18,1882.19,1882.21,430664.0
1743231000,1882.19,1883.2,1881.86,1882.95,878522.0
1743231060,1882.83,1883.85,1882.83,1883.22,338930.0
1743231120,1883.22,1883.27,1882.02,1882.65,281542.0
1743231180,1882.64,1882.88,1881.92,1881.93,245812.0
1743231240,1881.93,1881.93,1879.44,1879.86,866494.0
1743231300,1879.86,1881.8,1879.73,1881.49,741106.0
1743231360,1881.61,1882.63,1881.55,1881.68,459140.0
1743231420,1881.69,1881.9,1881.05,1881.66,326786.0
1743231480,1881.61,1881.9,1881.1,1881.9,299712.0
1743231540,1881.76,1881.92,1881.31,1881.78,213588.0
1743231600,1881.78,1882.02,1881.56,1881.79,452682.0
1743231660,1881.73,1882.27,1881.01,1881.83,558640.0
1743231720,1881.83,1882.34,1881.74,1882.06,211890.0
1743231780,1882.06,1882.06,1881.0,1881.01,251146.0
1743231840,1881.01,1884.39,1881.0,1883.76,718180.0
1743231900,1883.76,1883.98,1881.86,1881.9,359444.0
1743231960,1881.9,1882.34,1880.29,1880.8,1316056.0
1743232020,1880.73,1881.0,1878.67,1878.92,501336.0
1743232080,1878.91,1879.39,1878.9,1879.27,180238.0
1743232140,1879.27,1879.27,1876.7,1876.7,2569038.0
1743232200,1876.61,1878.41,1876.61,1878.05,1280586.0
1743232260,1878.05,1878.16,1876.39,1876.51,671482.0
1743232320,1876.51,1877.75,1876.51,1877.56,770382.0
1743232380,1877.55,1878.04,1877.06,1877.79,563646.0
1743232440,1877.85,1879.99,1877.83,1879.98,912460.0
1743232500,1879.94,1880.38,1879.84,1880.18,409484.0
1743232560,1880.18,1880.38,1879.0,1879.88,908374.0
1743232620,1880.01,1880.03,1879.36,1879.72,924824.0
1743232680,1879.72,1879.97,1876.64,1876.86,1089132.0
1743232740,1876.86,1878.25,1876.7,1878.24,511900.0
1743232800,1878.33,1878.76,1878.05,1878.2,434950.0
1743232860,1878.2,1880.16,1878.17,1880.03,432406.0
1743232920,1880.03,1880.41,1879.47,1879.73,562048.0
1743232980,1879.84,1881.29,1879.84,1881.29,538836.0
1743233040,1881.29,1881.48,1880.49,1881.17,1100226.0
1743233100,1881.17,1882.5,1881.13,1882.5,519596.0
1743233160,1882.49,1882.62,1881.85,1881.86,333680.0
1743233220,1881.86,1882.75,1881.8,1882.6,193804.0
1743233280,1882.69,1883.59,1882.69,1883.27,446816.0
1743233340,1883.29,1883.39,1882.08,1882.09,552754.0
1743233400,1882.58,1882.65,1881.37,1882.19,458650.0
1743233460,1882.19,1883.19,1882.19,1882.63,765024.0
1743233520,1882.63,1883.95,1882.11,1883.71,701540.0
1743233580,1883.78,1884.36,1883.05,1883.05,520952.0
1743233640,1883.01,1883.01,1880.54,1880.56,629582.0
1743233700,1880.55,1880.78,1879.55,1880.14,699862.0
1743233760,1880.2,1881.19,1879.95,1879.96,1041224.0
1743233820,1880.01,1880.25,1877.68,1878.12,1258662.0
1743233880,1878.11,1879.32,1878.11,1879.24,501376.0
1743233940,1879.24,1881.35,1879.24,1881.34,352534.0
1743234000,1881.34,1881.71,1880.52,1881.69,669290.0
1743234060,1881.69,1881.74,1880.38,1881.0,235730.0
1743234120,1880.99,1881.15,1880.27,1881.01,201292.0
1743234180,1881.02,1882.24,1881.01,1882.23,305366.0
1743234240,1882.12,1882.23,1881.31,1881.65,250394.0
1743234300,1881.67,1883.2,1881.65,1882.92,336146.0
1743234360,1882.86,1882.87,1881.77,1882.2,435550.0
1743234420,1882.19,1882.46,1878.41,1878.41,478232.0
1743234480,1878.44,1879.35,1876.28,1877.41,2161628.0
1743234540,1877.58,1878.34,1877.41,1877.46,589690.0
1743234600,1877.46,1877.86,1875.73,1876.07,1197810.0
1743234660,1876.04,1876.29,1873.87,1876.29,2368222.0
1743234720,1876.29,1877.99,1876.29,1877.98,810874.0
1743234780,1877.98,1878.61,1877.38,1878.26,663122.0
1743234840,1878.26,1878.38,1877.38,1877.99,458526.0
1743234900,1877.99,1880.52,1877.99,1879.12,1990846.0
1743234960,1878.9,1879.91,1878.64,1879.84,346124.0
1743235020,1879.8,1880.77,1879.47,1879.53,564422.0
1743235080,1879.53,1880.53,1879.35,1880.47,331214.0
1743235140,1880.26,1880.26,1879.37,1879.37,420544.0
1743235200,1879.44,1879.55,1878.26,1878.73,624272.0
1743235260,1878.68,1881.7,1878.42,1881.59,1010106.0
1743235320,1881.59,1881.62,1880.37,1880.37,622954.0
1743235380,1880.39,1880.39,1876.67,1876.99,1502040.0
1743235440,1876.99,1879.31,1876.72,1878.76,743836.0
1743235500,1878.94,1880.14,1878.88,1879.12,501902.0
1743235560,1879.17,1879.22,1878.07,1878.46,277904.0
1743235620,1878.58,1881.15,1878.58,1881.15,627928.0
1743235680,1881.14,1881.43,1880.09,1880.72,798688.0
1743235740,1880.67,1880.75,1879.36,1880.75,658088.0
1743235800,1880.74,1882.06,1880.74,1882.04,1096828.0
1743235860,1882.04,1882.86,1881.54,1882.04,935996.0
1743235920,1881.87,1882.3,1881.36,1882.13,432826.0
1743235980,1882.14,1882.14,1881.84,1881.85,304784.0
1743236040,1881.84,1881.85,1880.57,1881.13,1518732.0
1743236100,1881.13,1882.09,1880.03,1882.09,1614676.0
1743236160,1882.1,1883.58,1882.06,1883.4,1110772.0
1743236220,1883.4,1883.77,1883.01,1883.49,1396672.0
1743236280,1883.56,1883.77,1882.63,1882.65,881544.0
1743236340,1882.63,1883.26,1882.15,1882.17,566434.0
1743236400,1882.08,1882.09,1880.69,1881.71,467014.0
1743236460,1881.71,1882.26,1880.98,1881.04,340498.0
1743236520,1881.03,1881.96,1879.65,1879.66,542384.0
1743236580,1879.65,1880.09,1878.0,1878.09,635160.0
1743236640,1878.17,1879.03,1878.07,1878.76,656586.0
1743236700,1878.83,1878.83,1877.98,1878.4,307868.0
1743236760,1878.4,1879.39,1878.2,1879.39,178742.0
1743236820,1879.39,1880.92,1879.34,1880.3,715382.0
1743236880,1880.3,1880.73,1880.05,1880.56,194368.0
1743236940,1880.56,1881.28,1880.31,1880.73,1210714.0
1743237000,1880.73,1881.42,1880.57,1880.57,244610.0
1743237060,1880.57,1882.72,1880.55,1882.72,620710.0
1743237120,1882.78,1883.19,1881.99,1881.99,756544.0
1743237180,1882.05,1882.78,1881.69,1882.3,200964.0
1743237240,1882.3,1883.22,1882.29,1882.9,347912.0
1743237300,1882.91,1883.28,1881.76,1882.01,426844.0
1743237360,1881.97,1883.7,1881.69,1883.63,426202.0
1743237420,1883.6,1884.64,1882.64,1884.03,2041574.0
1743237480,1884.03,1884.45,1883.7,1884.3,758380.0
1743237540,1884.3,1885.01,1883.63,1883.63,1060238.0
1743237600,1883.52,1883.52,1882.63,1882.91,509066.0
1743237660,1882.91,1884.48,1882.86,1884.01,340402.0
1743237720,1884.0,1884.01,1882.69,1883.19,519196.0
1743237780,1883.2,1883.6,1882.9,1883.24,166332.0
1743237840,1883.18,1883.93,1882.95,1883.13,333748.0
1743237900,1883.14,1884.35,1883.14,1884.34,233846.0
1743237960,1884.34,1884.59,1883.48,1884.41,296298.0
1743238020,1884.41,1884.41,1883.61,1884.09,358816.0
1743238080,1884.09,1885.13,1884.09,1884.42,534302.0
1743238140,1884.42,1884.42,1883.3,1883.3,226584.0
1743238200,1883.3,1883.34,1882.54,1883.24,336046.0
1743238260,1883.21,1883.21,1881.57,1881.58,503528.0
1743238320,1881.57,1882.13,1881.29,1881.64,360930.0
1743238380,1881.7,1883.37,1881.5,1883.36,221170.0
1743238440,1883.36,1883.36,1882.49,1882.64,233448.0
1743238500,1882.64,1884.08,1882.64,1884.06,278928.0
1743238560,1884.1,1884.15,1883.67,1884.03,348514.0
1743238620,1884.03,1884.45,1883.69,1884.09,269116.0
1743238680,1883.8,1884.05,1883.25,1883.34,173630.0
1743238740,1883.34,1884.17,1883.34,1883.82,373346.0
1743238800,1883.79,1884.2,1883.27,1883.6,689338.0
1743238860,1883.6,1883.71,1882.69,1883.26,215952.0
1743238920,1883.26,1883.27,1881.97,1882.82,277368.0
1743238980,1882.88,1883.99,1882.88,1883.01,485320.0
1743239040,1883.08,1883.75,1882.38,1882.7,303502.0
1743239100,1882.7,1884.92,1882.3,1884.91,871382.0
1743239160,1884.91,1886.54,1884.9,1886.24,1132818.0
1743239220,1886.24,1886.24,1883.53,1883.53,950704.0
1743239280,1883.6,1883.91,1883.26,1883.26,268164.0
1743239340,1883.23,1883.23,1882.11,1882.11,350862.0
1743239400,1882.11,1882.96,1882.06,1882.1,339986.0
1743239460,1882.11,1882.27,1881.66,1881.66,201940.0
1743239520,1881.63,1882.32,1881.31,1882.22,361376.0
1743239580,1882.22,1883.51,1882.08,1883.39,415604.0
1743239640,1883.38,1883.38,1881.6,1881.6,227486.0
1743239700,1881.58,1882.54,1881.25,1881.36,346784.0
1743239760,1881.37,1881.78,1879.34,1879.59,1136056.0
1743239820,1879.6,1880.68,1879.6,1880.18,568426.0
1743239880,1880.23,1880.71,1880.1,1880.7,215636.0
1743239940,1880.61,1880.61,1879.06,1879.42,592498.0
1743240000,1879.42,1880.12,1879.28,1879.35,581938.0
1743240060,1879.33,1880.94,1879.29,1880.94,1740742.0
1743240120,1880.94,1881.12,1880.67,1880.86,320798.0
1743240180,1880.86,1881.24,1880.85,1881.14,190560.0
1743240240,1881.15,1881.25,1880.17,1880.18,469714.0
1743240300,1880.19,1881.18,1880.09,1881.02,406238.0
1743240360,1881.01,1881.19,1880.0,1880.14,663826.0
1743240420,1880.14,1881.06,1879.11,1879.21,859956.0
1743240480,1879.17,1879.17,1878.67,1878.68,381872.0
1743240540,1878.67,1878.68,1878.0,1878.05,679502.0
1743240600,1878.11,1879.2,1878.05,1878.85,363418.0
1743240660,1878.85,1879.99,1878.81,1879.47,674528.0
1743240720,1879.44,1879.66,1878.7,1878.7,519064.0
1743240780,1878.7,1878.7,1877.42,1878.09,681934.0
1743240840,1878.14,1878.71,1876.74,1876.78,1050510.0
1743240900,1876.78,1877.41,1875.43,1876.05,1904408.0
1743240960,1876.05,1876.05,1873.88,1874.84,3997984.0
1743241020,1874.83,1876.69,1874.8,1876.53,3136864.0
1743241080,1876.57,1877.92,1874.78,1875.06,2771446.0
1743241140,1875.07,1875.39,1874.03,1874.54,675612.0
1743241200,1874.54,1874.69,1871.3,1872.27,4204900.0
1743241260,1872.23,1873.3,1871.61,1872.09,1394078.0
1743241320,1872.09,1872.32,1870.34,1870.34,1048454.0
1743241380,1870.34,1871.24,1869.36,1869.48,5311286.0
1743241440,1869.94,1871.41,1860.0,1866.45,25425670.0
1743241500,1866.0,1866.99,1861.23,1866.8,12336478.0
1743241560,1866.47,1872.09,1866.47,1870.53,8896314.0
1743241620,1870.76,1872.63,1870.76,1872.63,2908820.0
1743241680,1872.62,1873.74,1870.56,1872.3,3853498.0
1743241740,1872.3,1872.99,1869.61,1869.66,1364936.0
1743241800,1869.64,1873.29,1869.45,1873.28,6266180.0
1743241860,1873.29,1874.86,1873.26,1873.88,3516762.0
1743241920,1873.88,1874.37,1872.94,1873.39,1037376.0
1743241980,1873.06,1873.43,1871.8,1872.35,1645984.0
1743242040,1872.41,1873.15,1871.49,1873.15,673212.0
1743242100,1873.15,1874.39,1872.92,1873.7,1490558.0
1743242160,1873.7,1874.6,1873.68,1873.87,1046392.0
1743242220,1873.85,1875.05,1873.11,1875.05,855996.0
1743242280,1874.95,1876.58,1874.95,1876.56,1873122.0
1743242340,1876.58,1877.94,1875.8,1876.31,1786868.0
1743242400,1876.31,1877.28,1875.77,1876.99,1139134.0
1743242460,1876.99,1877.26,1874.95,1875.37,826386.0
1743242520,1875.38,1875.99,1874.72,1875.27,1196262.0
1743242580,1875.29,1875.3,1873.51,1873.74,1014034.0
1743242640,1873.74,1874.1,1872.54,1873.35,831332.0
1743242700,1873.43,1873.43,1871.43,1872.39,892778.0
1743242760,1872.4,1872.62,1871.34,1871.49,638884.0
1743242820,1871.49,1871.49,1869.36,1870.21,1239878.0
1743242880,1870.2,1870.21,1868.79,1869.73,1345304.0
1743242940,1869.72,1871.99,1868.03,1871.86,2186926.0
1743243000,1871.86,1873.16,1871.86,1872.95,1088432.0
1743243060,1872.95,1873.39,1872.6,1872.61,569548.0
1743243120,1872.61,1873.72,1872.49,1873.72,339130.0
1743243180,1873.65,1874.75,1873.65,1874.74,1180036.0
1743243240,1874.73,1875.7,1874.64,1875.52,765566.0
1743243300,1875.52,1879.16,1875.32,1878.9,2545480.0
1743243360,1878.8,1879.21,1876.77,1877.11,1241444.0
1743243420,1877.11,1878.46,1877.11,1878.19,679892.0
1743243480,1878.21,1878.6,1877.75,1878.53,768634.0
1743243540,1878.53,1879.45,1878.48,1879.34,634210.0
1743243600,1879.34,1879.48,1877.65,1878.77,1062708.0
1743243660,1878.94,1879.0,1876.99,1876.99,726800.0
1743243720,1876.99,1877.07,1875.35,1876.16,1179276.0
1743243780,1876.15,1876.23,1875.42,1875.95,394878.0
1743243840,1875.95,1877.44,1875.94,1876.4,271306.0
1743243900,1876.39,1876.51,1874.37,1874.66,731514.0
1743243960,1874.72,1875.94,1874.66,1875.94,332474.0
1743244020,1875.93,1877.19,1875.93,1876.83,239246.0
1743244080,1876.83,1877.13,1876.11,1877.12,463720.0
1743244140,1877.11,1877.12,1876.25,1877.11,337040.0
1743244200,1877.15,1877.22,1874.48,1875.08,1073216.0
1743244260,1875.07,1876.75,1874.86,1875.84,416020.0
1743244320,1875.84,1875.84,1872.88,1873.53,992036.0
1743244380,1873.53,1875.49,1872.45,1875.49,789440.0
1743244440,1875.49,1875.91,1873.86,1874.94,513584.0
1743244500,1874.77,1875.5,1874.31,1874.91,1212922.0
1743244560,1874.86,1876.23,1874.66,1874.66,660826.0
1743244620,1874.68,1874.68,1871.3,1872.02,697252.0
1743244680,1872.03,1873.78,1872.03,1873.51,629488.0
1743244740,1873.51,1875.46,1873.51,1874.81,762172.0
1743244800,1874.81,1875.79,1874.81,1875.27,535268.0
1743244860,1875.27,1876.12,1874.87,1875.57,521220.0
1743244920,1875.63,1875.75,1874.11,1874.85,1153272.0
1743244980,1874.69,1875.81,1874.13,1875.81,308720.0
1743245040,1876.11,1876.27,1874.83,1874.84,440498.0
1743245100,1874.84,1876.76,1874.84,1875.45,901000.0
1743245160,1875.45,1875.45,1872.07,1872.25,792396.0
1743245220,1872.25,1872.25,1869.96,1869.96,1644360.0
1743245280,1869.95,1871.47,1869.78,1871.38,1030168.0
1743245340,1871.58,1873.45,1871.58,1873.45,564170.0
1743245400,1873.45,1873.45,1872.69,1873.4,355358.0
1743245460,1873.4,1873.4,1870.57,1870.8,558750.0
1743245520,1870.61,1870.72,1869.36,1869.68,1308726.0
1743245580,1869.53,1870.89,1868.07,1868.12,2760324.0
1743245640,1868.18,1869.74,1868.18,1869.27,927208.0
1743245700,1869.24,1869.34,1865.99,1866.07,2306884.0
1743245760,1866.03,1866.03,1862.86,1863.59,5578852.0
1743245820,1863.73,1866.35,1863.73,1865.41,3046228.0
1743245880,1865.44,1866.09,1864.01,1865.42,2456080.0
1743245940,1865.64,1868.24,1865.64,1867.87,1417746.0
1743246000,1867.87,1868.18,1865.9,1866.74,1294918.0
1743246060,1866.88,1870.32,1866.88,1869.91,1648540.0
1743246120,1869.91,1871.0,1868.41,1870.99,1157954.0
1743246180,1870.99,1870.99,1868.37,1869.46,906208.0
1743246240,1869.46,1869.97,1868.26,1869.49,745486.0
1743246300,1869.48,1870.03,1867.34,1868.76,830940.0
1743246360,1868.77,1869.16,1868.01,1868.32,660744.0
1743246420,1868.32,1870.07,1868.32,1869.78,650746.0
1743246480,1869.78,1871.0,1869.78,1870.73,920798.0
1743246540,1870.73,1870.97,1869.35,1870.72,893832.0
1743246600,1870.72,1872.7,1870.72,1872.7,4241862.0
1743246660,1872.7,1872.92,1872.11,1872.24,895268.0
1743246720,1872.24,1872.25,1871.2,1871.91,451278.0
1743246780,1871.96,1872.69,1871.57,1872.69,1129790.0
1743246840,1872.69,1873.99,1872.41,1873.64,903476.0
1743246900,1873.64,1874.02,1872.34,1872.97,780258.0
1743246960,1872.96,1872.97,1870.5,1870.51,584810.0
1743247020,1870.5,1870.51,1868.76,1869.05,1044124.0
1743247080,1869.08,1870.0,1867.22,1867.68,835162.0
1743247140,1867.44,1869.22,1866.7,1867.36,1987372.0
1743247200,1867.68,1868.74,1864.28,1864.81,4224610.0
1743247260,1864.96,1867.2,1864.96,1866.95,1621770.0
1743247320,1866.95,1868.49,1865.61,1865.61,994866.0
1743247380,1865.62,1865.79,1831.97,1848.47,76790284.0
1743247440,1847.37,1850.43,1845.66,1846.82,17450856.0
1743247500,1846.96,1847.66,1843.46,1845.75,6473580.0
1743247560,1845.86,1849.88,1845.85,1848.91,5392136.0
1743247620,1848.47,1850.07,1848.22,1848.55,3610408.0
1743247680,1848.55,1850.61,1846.63,1850.24,5335710.0
1743247740,1850.61,1851.46,1849.45,1850.5,2621730.0
1743247800,1850.5,1850.5,1845.05,1847.46,8568412.0
1743247860,1847.44,1847.44,1841.51,1842.68,13179296.0
1743247920,1842.94,1845.09,1841.08,1843.55,5705126.0
1743247980,1843.78,1843.78,1838.47,1840.03,5069532.0
1743248040,1840.08,1844.93,1840.08,1843.89,3735082.0
1743248100,1844.19,1846.53,1844.19,1845.01,2618488.0
1743248160,1845.06,1845.06,1841.03,1841.67,3455162.0
1743248220,1841.61,1843.84,1839.46,1840.64,3422150.0
1743248280,1840.59,1840.89,1832.84,1836.13,11598400.0
1743248340,1836.63,1836.99,1835.18,1835.93,4261654.0
1743248400,1835.99,1839.88,1835.53,1839.88,4155656.0
1743248460,1839.88,1841.55,1839.46,1839.64,3209012.0
1743248520,1839.54,1839.8,1837.33,1838.61,2267360.0
1743248580,1838.58,1838.59,1836.57,1837.34,1292082.0
1743248640,1837.41,1837.96,1834.32,1834.64,3652822.0
1743248700,1834.7,1835.7,1832.64,1833.36,5428192.0
1743248760,1833.9,1837.43,1833.9,1835.51,3504200.0
1743248820,1835.6,1838.17,1835.6,1837.95,3275968.0
1743248880,1838.02,1838.1,1835.38,1836.94,1451546.0
1743248940,1836.75,1836.76,1833.72,1834.64,2509606.0
1743249000,1834.76,1837.34,1834.62,1836.8,2502462.0
1743249060,1836.8,1838.73,1836.01,1838.41,2465358.0
1743249120,1838.43,1838.89,1837.51,1837.84,2028034.0
1743249180,1837.87,1838.64,1837.01,1837.01,1493180.0
1743249240,1836.8,1838.21,1835.71,1838.19,4237232.0
1743249300,1838.35,1840.38,1837.67,1840.25,6433634.0
1743249360,1840.54,1842.35,1840.2,1841.3,4939256.0
1743249420,1840.39,1840.51,1839.09,1840.16,2950786.0
1743249480,1840.17,1842.49,1840.15,1842.16,1966316.0
1743249540,1842.12,1843.72,1841.32,1843.71,3528600.0
1743249600,1843.77,1844.2,1842.22,1842.94,2237812.0
1743249660,1842.88,1843.3,1841.14,1842.18,1996346.0
1743249720,1842.27,1845.95,1842.27,1844.79,3024380.0
1743249780,1844.8,1845.53,1842.6,1842.6,1161744.0
1743249840,1842.6,1842.95,1841.14,1841.79,1690002.0
1743249900,1841.74,1843.24,1841.2,1842.61,2346440.0
1743249960,1842.64,1845.0,1842.61,1844.68,977478.0
1743250020,1844.67,1846.17,1843.61,1846.15,1134488.0
1743250080,1846.15,1847.3,1845.68,1847.3,2189858.0
1743250140,1847.24,1847.7,1846.11,1846.16,1638488.0
1743250200,1846.01,1847.35,1845.81,1846.22,818400.0
1743250260,1845.85,1848.64,1845.73,1847.19,4306890.0
1743250320,1847.2,1850.8,1847.19,1849.98,4505546.0
1743250380,1850.14,1850.78,1849.5,1849.72,1769124.0
1743250440,1849.72,1850.2,1848.34,1848.64,1096588.0
1743250500,1848.64,1850.45,1848.57,1850.34,890070.0
1743250560,1850.39,1850.73,1849.41,1850.37,945812.0
1743250620,1850.05,1850.05,1848.51,1848.93,1921798.0
1743250680,1848.93,1850.19,1848.93,1850.17,525586.0
1743250740,1850.18,1853.05,1850.17,1852.28,4138532.0
1743250800,1852.28,1855.3,1851.77,1854.96,3846418.0
1743250860,1854.78,1855.71,1854.01,1855.43,1884694.0
1743250920,1855.43,1856.56,1854.67,1855.7,1966630.0
1743250980,1855.7,1855.7,1854.34,1854.57,2022610.0
1743251040,1854.73,1855.82,1853.38,1853.38,1888304.0
1743251100,1853.37,1854.42,1852.04,1852.52,1903884.0
1743251160,1852.51,1852.51,1850.41,1851.62,3824418.0
1743251220,1851.52,1852.48,1851.4,1852.12,667194.0
1743251280,1852.03,1852.66,1851.1,1851.94,2295038.0
1743251340,1851.94,1852.32,1851.93,1852.26,524572.0
1743251400,1852.21,1854.7,1852.13,1853.11,2797978.0
1743251460,1853.11,1853.75,1851.0,1851.02,2262002.0
1743251520,1851.02,1851.33,1850.25,1850.32,1893198.0
1743251580,1850.3,1851.63,1850.26,1851.19,676852.0
1743251640,1851.2,1851.47,1849.21,1849.42,1488718.0
1743251700,1849.15,1849.31,1847.99,1848.01,1858878.0
1743251760,1848.0,1850.24,1848.0,1850.24,1003772.0
1743251820,1850.27,1850.84,1849.26,1849.62,832738.0
1743251880,1849.55,1849.57,1848.6,1848.99,688990.0
1743251940,1848.96,1850.54,1848.25,1850.54,849942.0
1743252000,1850.54,1850.59,1849.35,1850.23,452532.0
1743252060,1850.22,1852.13,1850.22,1851.05,1575876.0
1743252120,1851.05,1851.47,1849.5,1849.96,695910.0
1743252180,1849.94,1850.98,1849.66,1850.78,456144.0
1743252240,1850.95,1852.0,1850.24,1850.44,1035046.0
1743252300,1850.45,1850.81,1849.69,1850.06,395482.0
1743252360,1850.09,1850.25,1848.37,1848.39,374896.0
1743252420,1848.39,1848.9,1847.5,1848.73,687408.0
1743252480,1848.73,1849.66,1848.73,1848.96,459452.0
1743252540,1849.0,1850.7,1849.0,1850.4,810870.0
1743252600,1850.4,1850.46,1848.1,1848.64,558078.0
1743252660,1848.44,1849.91,1848.37,1849.9,345224.0
1743252720,1850.02,1850.42,1849.26,1849.45,708674.0
1743252780,1849.44,1850.43,1849.26,1849.26,398160.0
1743252840,1849.27,1850.49,1849.04,1849.68,359248.0
1743252900,1849.68,1850.31,1849.6,1850.31,314998.0
1743252960,1850.3,1850.5,1849.35,1849.41,432392.0
1743253020,1849.41,1851.0,1849.07,1850.99,563248.0
1743253080,1850.99,1851.31,1850.24,1850.28,387184.0
1743253140,1850.27,1850.83,1850.21,1850.8,435176.0
1743253200,1850.8,1852.05,1850.61,1851.71,1122766.0
1743253260,1851.72,1853.83,1851.71,1853.64,1999320.0
1743253320,1853.59,1855.36,1853.59,1854.71,3594758.0
1743253380,1854.71,1857.61,1854.51,1857.21,3612606.0
1743253440,1857.32,1858.65,1857.32,1857.82,3027726.0
1743253500,1857.8,1857.82,1854.71,1855.66,2299900.0
1743253560,1855.62,1856.95,1855.55,1856.22,612854.0
1743253620,1856.08,1857.85,1856.0,1857.45,965838.0
1743253680,1857.54,1858.3,1856.01,1856.54,1396772.0
1743253740,1856.54,1857.68,1856.54,1856.79,445532.0
1743253800,1856.81,1857.34,1855.43,1856.25,1160804.0
1743253860,1856.35,1857.3,1856.35,1856.75,553240.0
1743253920,1857.09,1857.09,1855.95,1856.31,433714.0
1743253980,1856.3,1858.11,1856.11,1858.07,843618.0
1743254040,1857.94,1858.64,1857.38,1858.64,677246.0
1743254100,1858.66,1859.86,1858.56,1858.59,1699966.0
1743254160,1858.59,1859.2,1857.82,1857.88,709896.0
1743254220,1857.82,1858.0,1856.88,1857.73,1021896.0
1743254280,1857.94,1859.14,1857.93,1858.51,646858.0
1743254340,1858.51,1860.88,1858.29,1860.66,1770034.0
1743254400,1860.66,1862.41,1860.66,1860.8,4124640.0
1743254460,1860.8,1861.48,1859.26,1861.33,2325612.0
1743254520,1861.3,1861.3,1859.03,1859.03,2775624.0
1743254580,1858.97,1859.99,1858.97,1859.76,2039644.0
1743254640,1859.76,1861.12,1859.59,1859.84,2016482.0
1743254700,1859.8,1861.5,1859.58,1861.29,899352.0
1743254760,1861.28,1861.34,1859.88,1860.3,1393064.0
1743254820,1860.44,1860.49,1859.09,1859.38,642992.0
1743254880,1859.35,1859.35,1857.41,1857.41,1590946.0
1743254940,1857.41,1857.56,1856.48,1856.5,2808310.0
1743255000,1856.54,1856.73,1854.59,1854.61,2397170.0
1743255060,1854.61,1854.71,1853.84,1854.39,2147482.0
1743255120,1854.39,1856.18,1854.39,1855.71,2133300.0
1743255180,1855.72,1856.38,1854.7,1856.25,923386.0
1743255240,1856.2,1856.31,1855.0,1856.24,412818.0
1743255300,1856.24,1857.05,1856.19,1856.33,594034.0
1743255360,1856.35,1856.35,1854.0,1854.02,385172.0
1743255420,1854.0,1854.02,1852.1,1852.57,1891284.0
1743255480,1852.57,1854.16,1852.36,1854.16,1714828.0
1743255540,1854.16,1854.16,1853.17,1853.47,421570.0
1743255600,1853.42,1855.82,1853.3,1855.74,633410.0
1743255660,1855.78,1855.81,1854.47,1854.47,624570.0
1743255720,1854.36,1854.36,1852.79,1853.43,624682.0
1743255780,1853.42,1854.05,1853.16,1853.46,398336.0
1743255840,1853.47,1853.48,1852.15,1852.8,597230.0
1743255900,1852.8,1854.0,1852.31,1853.61,370302.0
1743255960,1853.61,1854.55,1853.28,1854.55,479464.0
1743256020,1854.55,1854.55,1853.6,1853.95,392184.0
1743256080,1854.07,1857.24,1854.07,1857.15,1432944.0
1743256140,1857.2,1857.33,1855.72,1856.94,847424.0
1743256200,1856.93,1857.3,1856.33,1856.38,698816.0
1743256260,1856.44,1857.68,1856.0,1857.68,204994.0
1743256320,1857.68,1858.41,1857.46,1857.83,871254.0
1743256380,1858.19,1858.41,1857.63,1858.41,495764.0
1743256440,1858.41,1858.41,1857.11,1857.16,1251302.0
1743256500,1857.2,1858.28,1857.0,1857.76,561074.0
1743256560,1857.87,1857.87,1856.01,1856.27,521604.0
1743256620,1856.27,1857.32,1856.19,1856.28,702600.0
1743256680,1856.34,1857.79,1856.33,1857.79,229114.0
1743256740,1857.79,1858.28,1857.21,1858.28,195648.0
1743256800,1858.28,1858.34,1856.24,1856.64,381306.0
1743256860,1856.61,1856.61,1855.61,1855.96,736254.0
1743256920,1855.87,1855.88,1854.25,1855.16,3623050.0
1743256980,1855.16,1858.61,1855.16,1858.41,725930.0
1743257040,1858.42,1858.42,1857.01,1857.38,622802.0
1743257100,1857.38,1857.44,1855.61,1855.93,627174.0
1743257160,1855.99,1856.67,1855.51,1855.51,599140.0
1743257220,1855.57,1855.57,1853.71,1854.3,3230360.0
1743257280,1854.3,1854.3,1853.6,1853.7,448532.0
1743257340,1853.69,1853.82,1853.09,1853.82,849696.0
1743257400,1853.76,1853.76,1852.55,1853.09,637080.0
1743257460,1853.09,1854.31,1852.61,1853.72,319048.0
1743257520,1853.72,1855.05,1853.71,1854.53,537872.0
1743257580,1854.52,1855.95,1854.52,1855.01,606676.0
1743257640,1855.01,1855.07,1853.53,1853.89,323846.0
1743257700,1853.89,1854.21,1852.45,1853.03,946988.0
1743257760,1853.03,1854.68,1852.5,1854.15,1954752.0
1743257820,1854.15,1854.71,1851.64,1852.2,573470.0
1743257880,1852.2,1853.27,1851.77,1853.26,922976.0
1743257940,1853.25,1853.64,1852.74,1852.81,268068.0
1743258000,1852.81,1853.61,1852.57,1853.61,522268.0
1743258060,1853.61,1854.99,1853.61,1853.84,454414.0
1743258120,1853.89,1854.13,1852.24,1852.24,811476.0
1743258180,1852.27,1852.27,1848.43,1849.01,3487880.0
1743258240,1848.74,1849.64,1847.21,1847.21,2110856.0
1743258300,1846.92,1847.64,1846.28,1847.54,2383578.0
1743258360,1847.53,1847.6,1845.21,1847.38,3098426.0
1743258420,1847.41,1849.99,1847.39,1849.98,967648.0
1743258480,1849.97,1850.0,1847.95,1848.27,1152030.0
1743258540,1848.23,1848.85,1847.73,1848.84,338712.0
1743258600,1848.85,1849.24,1848.2,1848.95,531068.0
1743258660,1848.91,1849.59,1847.76,1849.59,733610.0
1743258720,1849.59,1850.95,1849.59,1850.37,969860.0
1743258780,1850.38,1850.74,1849.51,1849.91,428482.0
1743258840,1849.91,1851.38,1849.9,1850.46,592660.0
1743258900,1850.45,1852.3,1849.8,1852.25,1573858.0
1743258960,1852.23,1852.24,1851.31,1851.53,348770.0
1743259020,1851.39,1851.55,1850.35,1850.37,656120.0
1743259080,1850.37,1851.3,1849.29,1850.11,426064.0
1743259140,1850.11,1851.76,1850.11,1851.75,289736.0
1743259200,1851.75,1852.51,1851.11,1851.34,1081036.0
1743259260,1851.35,1852.56,1851.33,1852.56,271576.0
1743259320,1852.56,1852.76,1851.65,1852.32,999128.0
1743259380,1852.32,1853.76,1852.03,1852.04,1194504.0
1743259440,1852.04,1852.06,1850.46,1850.47,688594.0
1743259500,1850.52,1851.0,1849.24,1849.29,513500.0
1743259560,1849.3,1849.34,1848.3,1849.19,814830.0
1743259620,1849.23,1849.29,1847.15,1847.16,642498.0
1743259680,1847.15,1847.53,1845.77,1846.24,1191460.0
1743259740,1846.24,1847.62,1846.24,1847.62,959954.0
1743259800,1847.6,1847.76,1847.16,1847.58,909072.0
1743259860,1847.59,1848.7,1847.16,1848.53,561832.0
1743259920,1848.53,1848.75,1847.71,1848.49,313436.0
1743259980,1848.62,1849.2,1848.43,1849.19,1315988.0
1743260040,1849.19,1849.21,1848.05,1848.05,166362.0
1743260100,1847.87,1848.77,1847.59,1848.51,328172.0
1743260160,1848.51,1848.51,1846.22,1846.22,575600.0
1743260220,1846.23,1847.06,1846.12,1846.65,541146.0
1743260280,1846.75,1846.76,1846.16,1846.67,374746.0
1743260340,1846.31,1846.31,1843.95,1844.5,3442442.0
1743260400,1844.5,1845.14,1844.01,1844.01,934424.0
1743260460,1844.04,1844.46,1843.14,1843.66,1018526.0
1743260520,1843.66,1844.76,1842.03,1842.85,6363914.0
1743260580,1843.07,1843.49,1842.51,1842.82,6889520.0
1743260640,1842.81,1845.76,1842.81,1845.07,1153382.0
1743260700,1845.05,1845.37,1843.37,1843.37,1474344.0
1743260760,1843.38,1844.93,1843.37,1844.06,1812626.0
1743260820,1844.06,1844.06,1842.03,1842.69,2679496.0
1743260880,1842.7,1844.25,1842.69,1844.19,1915774.0
1743260940,1844.18,1844.19,1842.83,1843.14,1042738.0
1743261000,1843.09,1845.0,1843.08,1845.0,557222.0
1743261060,1844.99,1845.69,1844.99,1845.46,831826.0
1743261120,1845.56,1845.68,1844.13,1844.26,656706.0
1743261180,1844.2,1844.26,1842.6,1844.26,580110.0
1743261240,1844.26,1844.56,1843.01,1843.01,272446.0
1743261300,1843.01,1843.76,1842.89,1843.12,456780.0
1743261360,1843.12,1844.07,1843.03,1843.39,557414.0
1743261420,1843.39,1845.62,1843.39,1845.62,485322.0
1743261480,1845.57,1846.26,1845.44,1845.45,846282.0
1743261540,1845.45,1848.26,1845.34,1847.54,1034454.0
1743261600,1847.56,1847.56,1846.61,1847.07,441516.0
1743261660,1847.04,1847.04,1845.67,1845.82,501386.0
1743261720,1845.82,1846.1,1844.71,1844.72,474058.0
1743261780,1844.79,1845.38,1844.66,1845.01,634802.0
1743261840,1845.06,1845.07,1842.59,1842.66,610034.0
1743261900,1842.66,1842.66,1840.01,1841.3,2749538.0
1743261960,1841.3,1841.97,1840.86,1841.55,849786.0
1743262020,1841.55,1842.38,1841.5,1842.12,325492.0
1743262080,1842.12,1842.49,1841.22,1841.22,771948.0
1743262140,1841.27,1841.31,1840.36,1840.75,1768978.0
1743262200,1840.76,1841.25,1839.3,1839.35,1920020.0
1743262260,1839.54,1839.54,1837.08,1837.95,3924068.0
1743262320,1837.95,1840.71,1836.94,1840.4,2118362.0
1743262380,1840.39,1840.76,1838.97,1838.97,1155362.0
1743262440,1838.82,1839.05,1837.84,1837.84,667084.0
1743262500,1837.84,1837.85,1835.3,1836.57,2543900.0
1743262560,1836.57,1836.66,1833.01,1833.69,4880024.0
1743262620,1833.75,1835.76,1833.69,1835.0,1888324.0
1743262680,1835.0,1836.88,1834.8,1836.79,1211922.0
1743262740,1836.79,1836.8,1835.32,1836.51,916934.0
1743262800,1836.63,1837.72,1836.27,1836.3,1067428.0
1743262860,1836.3,1837.09,1836.01,1836.41,590182.0
1743262920,1836.41,1837.96,1836.27,1837.37,913836.0
1743262980,1837.36,1837.75,1835.32,1835.46,1034170.0
1743263040,1835.07,1835.07,1833.18,1833.51,1439850.0
1743263100,1833.56,1835.52,1833.19,1835.23,3323684.0
1743263160,1835.18,1835.76,1834.85,1835.36,1138726.0
1743263220,1835.35,1837.52,1834.85,1836.87,1289742.0
1743263280,1837.13,1838.7,1836.99,1837.96,1377854.0
1743263340,1837.92,1838.08,1837.01,1837.87,809896.0
1743263400,1837.86,1838.15,1837.3,1838.14,662806.0
1743263460,1838.15,1838.26,1836.29,1836.29,706680.0
1743263520,1836.31,1838.09,1836.29,1837.13,399156.0
1743263580,1837.4,1838.26,1837.25,1838.25,1305412.0
1743263640,1838.25,1838.26,1837.7,1838.25,340184.0
1743263700,1838.26,1838.32,1836.56,1836.56,377884.0
1743263760,1836.56,1836.96,1835.81,1835.95,405384.0
1743263820,1835.95,1837.5,1835.95,1836.72,311742.0
1743263880,1836.72,1837.61,1836.39,1837.25,274718.0
1743263940,1837.25,1838.26,1837.13,1837.75,705546.0
1743264000,1838.76,1842.62,1838.42,1842.62,6683852.0
1743264060,1842.34,1842.54,1840.19,1840.47,1857172.0
1743264120,1840.47,1843.61,1840.09,1843.23,1846248.0
1743264180,1843.25,1845.76,1842.55,1844.87,3901716.0
1743264240,1844.88,1846.76,1844.7,1844.91,2106966.0
1743264300,1844.91,1844.93,1841.82,1841.82,1368416.0
1743264360,1841.88,1842.41,1841.63,1842.01,1472398.0
1743264420,1842.01,1842.01,1839.34,1839.64,1402698.0
1743264480,1839.64,1842.26,1839.64,1842.26,1710996.0
1743264540,1842.26,1843.26,1842.26,1843.1,808738.0
1743264600,1843.11,1844.76,1843.1,1844.66,883392.0
1743264660,1844.66,1845.72,1844.52,1845.66,591716.0
1743264720,1845.66,1845.76,1844.57,1844.99,679570.0
1743264780,1844.91,1846.52,1844.9,1845.99,1208686.0
1743264840,1845.85,1846.75,1845.53,1845.53,718556.0
1743264900,1845.53,1845.57,1844.13,1844.13,998138.0
1743264960,1844.13,1844.68,1843.13,1843.24,1131196.0
1743265020,1843.23,1844.35,1842.75,1843.8,949058.0
1743265080,1843.8,1845.67,1843.22,1844.98,454422.0
1743265140,1844.98,1844.98,1842.93,1842.93,691028.0
1743265200,1842.76,1842.8,1841.79,1842.7,671442.0
1743265260,1842.66,1843.26,1841.47,1841.61,561302.0
1743265320,1841.61,1842.66,1841.25,1841.73,672714.0
1743265380,1841.74,1842.69,1841.57,1842.14,433162.0
1743265440,1842.14,1842.19,1838.68,1838.68,2298142.0
1743265500,1838.73,1838.78,1837.46,1838.12,1745092.0
1743265560,1837.98,1838.11,1835.41,1836.11,2721846.0
1743265620,1836.17,1837.37,1836.05,1837.19,755918.0
1743265680,1837.19,1837.19,1836.15,1836.57,335064.0
1743265740,1836.57,1837.08,1835.91,1835.91,1136816.0
1743265800,1835.98,1836.8,1835.2,1836.8,1087658.0
1743265860,1836.75,1838.93,1836.61,1838.65,867570.0
1743265920,1838.76,1840.56,1838.76,1840.3,941942.0
1743265980,1840.3,1840.3,1839.02,1839.03,500160.0
1743266040,1839.09,1840.76,1838.7,1840.11,925036.0
1743266100,1840.11,1841.76,1840.11,1840.55,1322966.0
1743266160,1840.24,1841.45,1840.24,1840.86,362942.0
1743266220,1840.87,1841.6,1840.86,1841.22,325888.0
1743266280,1841.21,1841.76,1840.53,1840.6,462132.0
1743266340,1840.59,1840.74,1838.69,1838.76,533396.0
1743266400,1838.88,1839.24,1836.52,1836.52,739764.0
1743266460,1836.46,1837.81,1836.29,1837.57,468088.0
1743266520,1837.57,1838.17,1836.38,1837.01,1685546.0
1743266580,1837.02,1838.03,1836.57,1836.81,758530.0
1743266640,1836.81,1836.82,1835.26,1835.26,992312.0
1743266700,1835.27,1837.1,1835.26,1836.3,971774.0
1743266760,1836.31,1836.4,1810.48,1823.47,55239170.0
1743266820,1822.82,1830.15,1822.82,1826.68,21941954.0
1743266880,1826.77,1827.34,1822.74,1826.58,5071598.0
1743266940,1826.5,1826.85,1823.2,1824.78,3020962.0
1743267000,1824.78,1825.58,1820.48,1821.46,5377308.0
1743267060,1821.45,1823.26,1820.24,1823.25,4390626.0
1743267120,1823.25,1823.26,1821.53,1823.25,2354200.0
1743267180,1823.25,1823.67,1821.81,1823.55,2018238.0
1743267240,1823.61,1824.7,1822.19,1822.45,1818566.0
1743267300,1822.38,1823.01,1820.14,1820.95,2301206.0
1743267360,1820.97,1821.99,1820.44,1820.68,1274328.0
1743267420,1821.2,1821.41,1818.78,1819.2,2869656.0
1743267480,1819.26,1820.11,1818.01,1819.17,4056310.0
1743267540,1819.12,1821.26,1818.93,1821.1,1370064.0
1743267600,1820.99,1821.19,1819.09,1819.09,1452496.0
1743267660,1818.8,1823.96,1818.7,1822.59,3634072.0
1743267720,1822.67,1824.25,1820.62,1820.74,2211702.0
1743267780,1820.8,1823.2,1820.56,1822.26,1525028.0
1743267840,1822.26,1823.26,1822.19,1823.26,1078402.0
1743267900,1823.04,1825.4,1823.04,1824.36,2204844.0
1743267960,1824.36,1824.51,1822.56,1823.95,1149976.0
1743268020,1824.06,1825.2,1823.34,1825.04,695808.0
1743268080,1825.06,1825.25,1823.45,1823.55,890950.0
1743268140,1823.45,1824.21,1821.82,1824.2,1202032.0
1743268200,1824.2,1824.2,1821.01,1822.47,1686108.0
1743268260,1822.55,1822.66,1820.8,1820.8,902230.0
1743268320,1820.9,1821.32,1815.61,1816.86,5165956.0
1743268380,1816.92,1819.07,1816.88,1816.88,2804064.0
1743268440,1816.95,1817.08,1815.28,1816.22,3873012.0
1743268500,1816.23,1816.4,1800.28,1809.3,40450074.0
1743268560,1808.86,1808.94,1798.25,1805.31,11729980.0
1743268620,1805.3,1805.79,1796.39,1800.23,21533856.0
1743268680,1800.33,1804.26,1799.69,1802.45,7949038.0
1743268740,1802.36,1806.55,1802.36,1805.43,5085662.0
1743268800,1805.43,1806.4,1803.14,1804.36,3099462.0
1743268860,1804.36,1805.23,1799.28,1801.15,3284504.0
1743268920,1800.97,1804.2,1800.55,1804.19,4642140.0
1743268980,1804.2,1805.07,1802.12,1804.57,2919468.0
1743269040,1804.57,1804.96,1800.32,1801.38,3350122.0
1743269100,1801.32,1804.2,1800.16,1804.2,2421348.0
1743269160,1804.19,1811.26,1803.5,1810.59,8134090.0
1743269220,1810.83,1817.25,1810.83,1817.25,7091112.0
1743269280,1817.25,1817.25,1814.01,1815.88,5980172.0
1743269340,1815.82,1817.95,1815.35,1817.34,3292294.0
1743269400,1817.3,1826.75,1817.22,1823.57,9224276.0
1743269460,1823.26,1829.75,1823.26,1825.09,8219904.0
1743269520,1825.29,1829.58,1824.8,1829.11,4818302.0
1743269580,1829.0,1829.52,1825.06,1828.96,5333018.0
1743269640,1828.87,1830.26,1827.22,1827.85,5152296.0
1743269700,1827.94,1828.14,1823.35,1824.01,6733244.0
1743269760,1824.01,1825.41,1822.81,1822.86,3999188.0
1743269820,1822.86,1823.72,1820.69,1821.07,3432066.0
1743269880,1821.03,1821.44,1816.83,1818.6,7347452.0
1743269940,1818.7,1821.58,1816.74,1821.16,3206778.0
1743270000,1821.08,1821.08,1818.1,1819.11,1521550.0
1743270060,1819.11,1819.11,1815.96,1817.45,2919560.0
1743270120,1817.27,1817.27,1812.66,1813.2,3217308.0
1743270180,1813.18,1815.03,1812.72,1813.77,2479128.0
1743270240,1813.75,1813.75,1811.3,1811.48,2273138.0
1743270300,1811.53,1814.95,1811.01,1814.95,2358848.0
1743270360,1814.95,1819.3,1814.95,1817.11,2738192.0
1743270420,1817.0,1817.08,1813.26,1813.43,1797376.0
1743270480,1813.39,1818.88,1813.32,1817.47,1416654.0
1743270540,1817.62,1817.62,1814.55,1814.72,770874.0
1743270600,1814.07,1814.69,1812.84,1813.61,1426504.0
1743270660,1813.54,1813.61,1807.61,1810.03,5060334.0
1743270720,1809.66,1810.26,1805.31,1805.31,3468102.0
1743270780,1805.4,1810.2,1805.05,1810.14,6220792.0
1743270840,1810.2,1812.26,1810.2,1811.93,1657306.0
1743270900,1811.93,1814.17,1809.91,1813.3,2311856.0
1743270960,1813.27,1817.26,1813.27,1815.56,3595938.0
1743271020,1815.49,1816.89,1815.3,1815.64,899370.0
1743271080,1815.64,1817.64,1815.63,1817.39,892774.0
1743271140,1817.39,1817.75,1816.56,1816.93,1615038.0
1743271200,1816.93,1817.35,1815.01,1816.98,1439076.0
1743271260,1817.36,1818.97,1816.08,1817.08,2504638.0
1743271320,1817.09,1819.26,1817.04,1817.27,1780218.0
1743271380,1816.87,1819.76,1816.6,1819.76,1874254.0
1743271440,1819.93,1820.21,1813.78,1813.84,4646568.0
1743271500,1813.62,1813.62,1808.45,1808.69,3981584.0
1743271560,1808.99,1810.81,1807.75,1809.62,4308974.0
1743271620,1809.62,1813.38,1809.62,1813.32,2008764.0
1743271680,1813.33,1819.04,1813.33,1818.71,5435290.0
1743271740,1818.83,1819.24,1817.68,1817.68,2424606.0
1743271800,1817.94,1818.7,1816.53,1817.34,1647206.0
1743271860,1817.31,1817.39,1814.05,1815.03,1786834.0
1743271920,1815.03,1819.07,1814.82,1818.38,1049236.0
1743271980,1818.34,1819.06,1816.41,1816.6,607592.0
1743272040,1816.24,1817.95,1815.72,1816.7,435198.0
1743272100,1816.7,1817.76,1815.2,1817.21,555006.0
1743272160,1817.2,1817.2,1813.49,1813.49,982920.0
1743272220,1813.49,1816.21,1813.49,1816.18,774626.0
1743272280,1816.25,1816.76,1813.73,1813.84,534292.0
1743272340,1813.91,1817.09,1813.91,1816.96,662012.0
1743272400,1816.94,1816.94,1814.09,1815.31,861224.0
1743272460,1815.25,1816.75,1814.58,1815.45,864902.0
1743272520,1815.48,1817.13,1814.25,1816.56,983678.0
1743272580,1816.49,1818.41,1815.03,1815.08,1263002.0
1743272640,1815.14,1815.14,1813.3,1813.86,769002.0
1743272700,1813.92,1814.77,1812.27,1812.27,1274874.0
1743272760,1812.74,1814.35,1812.74,1814.14,1056852.0
1743272820,1814.2,1814.2,1812.79,1813.01,923832.0
1743272880,1813.14,1814.76,1813.14,1814.75,431618.0
1743272940,1814.76,1819.18,1814.75,1819.08,932972.0
1743273000,1819.07,1819.7,1817.38,1819.65,2412652.0
1743273060,1818.79,1821.25,1817.41,1820.62,3111872.0
1743273120,1820.62,1822.75,1820.62,1821.53,3486738.0
1743273180,1821.37,1823.74,1821.09,1823.34,3099330.0
1743273240,1823.34,1824.26,1820.96,1821.03,1724310.0
1743273300,1821.0,1823.14,1820.75,1822.58,789106.0
1743273360,1822.58,1825.97,1822.21,1824.91,3450268.0
1743273420,1824.98,1824.98,1822.44,1823.43,1962448.0
1743273480,1823.48,1826.09,1823.48,1824.71,1670726.0
1743273540,1824.66,1824.8,1823.67,1824.3,960832.0
1743273600,1824.25,1826.2,1824.16,1825.29,1359260.0
1743273660,1824.99,1825.1,1823.32,1823.75,1196666.0
1743273720,1823.75,1826.23,1823.75,1825.78,997460.0
1743273780,1826.1,1826.25,1824.95,1825.49,1272030.0
1743273840,1825.74,1825.91,1825.0,1825.0,514400.0
1743273900,1825.19,1825.57,1824.27,1824.69,1267822.0
1743273960,1824.51,1825.7,1822.47,1824.8,1730976.0
1743274020,1824.79,1825.76,1823.2,1825.7,1491976.0
1743274080,1825.7,1826.14,1824.3,1825.26,752612.0
1743274140,1825.69,1826.85,1824.36,1826.64,1302378.0
1743274200,1826.69,1828.38,1825.45,1826.66,2518152.0
1743274260,1826.52,1826.57,1825.22,1825.25,1068164.0
1743274320,1825.07,1825.07,1823.66,1823.91,1620686.0
1743274380,1823.91,1824.49,1821.52,1821.52,1727024.0
1743274440,1821.52,1821.52,1819.51,1820.24,2586756.0
1743274500,1820.24,1820.24,1818.07,1818.32,1346512.0
1743274560,1818.38,1819.12,1816.51,1816.85,1522750.0
1743274620,1816.94,1818.59,1816.72,1818.39,1299212.0
1743274680,1818.46,1818.76,1817.27,1817.27,962918.0
1743274740,1817.12,1817.67,1816.69,1817.26,361448.0
1743274800,1817.32,1818.1,1816.19,1818.1,1034636.0
1743274860,1818.25,1819.87,1818.09,1818.59,852192.0
1743274920,1818.59,1818.59,1814.51,1815.45,1724100.0
1743274980,1815.5,1817.1,1815.5,1816.95,1124872.0
1743275040,1817.0,1819.23,1817.0,1818.73,2683034.0
1743275100,1818.74,1822.11,1817.49,1821.29,2508918.0
1743275160,1821.3,1822.57,1820.67,1821.64,1725102.0
1743275220,1821.64,1822.47,1821.11,1821.13,426180.0
1743275280,1821.12,1821.94,1820.61,1820.61,366960.0
1743275340,1820.61,1820.67,1818.6,1818.61,604394.0
1743275400,1818.6,1818.61,1817.2,1817.2,541948.0
1743275460,1817.2,1817.26,1815.55,1815.55,938474.0
1743275520,1815.55,1817.24,1815.27,1817.02,562854.0
1743275580,1817.02,1817.64,1816.01,1816.01,340522.0
1743275640,1816.0,1817.76,1815.7,1817.22,352310.0
1743275700,1817.08,1817.29,1813.76,1813.97,1924466.0
1743275760,1813.77,1815.15,1813.01,1815.15,1105358.0
1743275820,1815.09,1817.25,1814.83,1815.49,891508.0
1743275880,1815.45,1816.25,1814.11,1815.95,618532.0
1743275940,1816.24,1817.62,1816.09,1816.25,1105618.0
1743276000,1816.24,1816.97,1815.23,1815.25,727710.0
1743276060,1815.25,1815.25,1811.27,1813.25,2753898.0
1743276120,1813.25,1814.21,1813.01,1813.9,768628.0
1743276180,1813.91,1814.26,1813.26,1814.0,720318.0
1743276240,1814.0,1814.26,1813.76,1813.82,323878.0
1743276300,1813.88,1815.25,1813.3,1813.8,534410.0
1743276360,1813.8,1815.26,1813.71,1814.14,803134.0
1743276420,1814.14,1814.31,1813.36,1814.06,838874.0
1743276480,1813.87,1815.64,1813.86,1815.34,636088.0
1743276540,1815.31,1815.76,1814.09,1815.29,360384.0
1743276600,1814.99,1816.23,1814.08,1814.09,441284.0
1743276660,1814.09,1815.34,1812.31,1812.56,472440.0
1743276720,1812.45,1814.26,1811.27,1814.15,747942.0
1743276780,1814.12,1815.22,1812.55,1813.27,813794.0
1743276840,1813.16,1815.21,1813.16,1815.04,417128.0
1743276900,1815.06,1815.26,1813.11,1813.45,657412.0
1743276960,1813.4,1815.76,1813.22,1815.76,484640.0
1743277020,1815.5,1815.51,1812.07,1812.4,811004.0
1743277080,1812.41,1812.9,1811.95,1812.72,936660.0
1743277140,1812.67,1814.26,1812.55,1813.93,1014534.0
1743277200,1813.93,1815.7,1813.92,1815.25,863198.0
1743277260,1815.25,1817.2,1815.0,1817.2,438212.0
1743277320,1817.25,1819.65,1817.07,1819.45,1216756.0
1743277380,1819.28,1819.51,1818.24,1818.6,610172.0
1743277440,1818.58,1818.72,1816.45,1816.52,1083984.0
1743277500,1816.52,1817.25,1815.69,1817.24,487646.0
1743277560,1817.24,1818.26,1817.19,1817.98,287740.0
1743277620,1817.99,1820.76,1817.98,1819.97,1339532.0
1743277680,1819.97,1819.97,1818.95,1819.16,307810.0
1743277740,1818.99,1819.23,1816.71,1816.95,1477162.0
1743277800,1816.95,1817.26,1816.0,1817.26,374588.0
1743277860,1817.26,1819.68,1817.26,1819.46,282120.0
1743277920,1819.56,1819.62,1818.32,1819.04,386462.0
1743277980,1819.05,1819.76,1818.83,1819.3,282780.0
1743278040,1819.3,1820.26,1818.49,1820.22,2043464.0
1743278100,1820.25,1820.74,1819.76,1820.74,330080.0
1743278160,1820.75,1821.76,1820.7,1821.76,777372.0
1743278220,1821.75,1823.08,1821.73,1822.8,1428258.0
1743278280,1822.61,1827.72,1822.61,1826.15,6033032.0
1743278340,1825.82,1827.01,1825.03,1826.76,1796436.0
1743278400,1826.76,1826.76,1823.59,1823.74,1618042.0
1743278460,1823.68,1825.29,1823.09,1825.2,854450.0
1743278520,1825.29,1827.35,1824.41,1825.04,2395636.0
1743278580,1825.05,1825.24,1821.15,1821.2,1415490.0
1743278640,1821.17,1821.17,1819.95,1820.01,1209978.0
1743278700,1820.0,1820.01,1818.26,1819.56,1112116.0
1743278760,1819.52,1819.53,1816.77,1817.34,1714806.0
1743278820,1817.45,1818.53,1815.14,1815.69,1544938.0
1743278880,1815.62,1818.99,1815.01,1818.95,1668490.0
1743278940,1818.88,1820.76,1818.45,1819.61,1567344.0
1743279000,1819.61,1819.61,1817.82,1818.2,1992456.0
1743279060,1818.2,1822.25,1818.15,1821.61,856046.0
1743279120,1821.68,1821.68,1818.2,1818.2,1268720.0
1743279180,1818.28,1819.52,1817.6,1817.61,1363850.0
1743279240,1817.6,1818.48,1815.88,1815.88,675676.0
1743279300,1816.0,1816.36,1815.51,1816.03,499142.0
1743279360,1815.8,1817.29,1815.8,1816.07,2612006.0
1743279420,1816.07,1816.58,1815.26,1815.32,647834.0
1743279480,1815.26,1819.03,1815.26,1818.51,1713834.0
1743279540,1818.51,1818.51,1815.53,1816.3,1079540.0
1743279600,1816.3,1817.81,1816.3,1817.8,823626.0
1743279660,1817.96,1819.08,1817.14,1817.97,393240.0
1743279720,1817.97,1819.9,1817.96,1819.9,387404.0
1743279780,1819.94,1822.09,1819.94,1821.65,597106.0
1743279840,1821.58,1821.58,1819.9,1819.91,424572.0
1743279900,1819.91,1820.03,1818.75,1818.94,291446.0
1743279960,1819.0,1820.66,1818.94,1820.62,254984.0
1743280020,1820.38,1821.78,1819.58,1821.67,995144.0
1743280080,1821.61,1821.67,1819.84,1820.02,1404966.0
1743280140,1820.02,1821.6,1820.01,1820.91,156626.0
1743280200,1820.89,1821.71,1819.91,1821.71,1440004.0
1743280260,1821.7,1823.24,1821.7,1823.24,654194.0
1743280320,1823.25,1823.69,1822.16,1822.65,397334.0
1743280380,1822.65,1823.43,1821.43,1822.84,278920.0
1743280440,1822.84,1824.01,1822.29,1823.68,1148600.0
1743280500,1823.68,1824.0,1822.24,1823.66,757662.0
1743280560,1823.66,1825.56,1823.66,1825.04,1148316.0
1743280620,1824.99,1825.06,1822.5,1822.51,729438.0
1743280680,1822.51,1822.85,1821.65,1822.64,501244.0
1743280740,1822.64,1822.7,1820.45,1821.16,1706928.0
1743280800,1821.04,1821.78,1819.86,1820.05,551138.0
1743280860,1820.44,1820.99,1819.63,1819.64,366518.0
1743280920,1819.78,1819.98,1818.84,1818.91,293324.0
1743280980,1818.84,1820.31,1818.84,1818.88,258106.0
1743281040,1818.89,1819.15,1816.51,1816.74,2994238.0
1743281100,1816.57,1817.96,1815.76,1817.96,2264746.0
1743281160,1817.95,1817.96,1816.13,1816.14,571698.0
1743281220,1816.13,1816.13,1813.78,1815.18,2087880.0
1743281280,1815.17,1816.2,1813.92,1813.92,740314.0
1743281340,1813.9,1814.56,1811.51,1813.15,1995948.0
1743281400,1813.16,1813.95,1812.43,1812.43,1413894.0
1743281460,1812.43,1812.75,1811.79,1812.51,1620466.0
1743281520,1812.56,1813.06,1812.28,1812.39,651362.0
1743281580,1812.4,1814.98,1812.39,1814.92,1005798.0
1743281640,1814.86,1815.47,1814.0,1815.39,921468.0
1743281700,1815.39,1815.39,1813.82,1814.72,553562.0
1743281760,1815.02,1815.4,1814.57,1814.79,429352.0
1743281820,1814.79,1817.03,1813.91,1817.03,899484.0
1743281880,1817.03,1817.26,1815.72,1815.72,501442.0
1743281940,1815.72,1816.98,1815.72,1816.97,268028.0
1743282000,1816.97,1823.26,1816.86,1818.76,3746184.0
1743282060,1818.9,1820.75,1818.9,1819.17,1118668.0
1743282120,1818.63,1819.36,1816.51,1817.5,1521062.0
1743282180,1817.5,1818.04,1814.51,1814.64,744734.0
1743282240,1814.68,1814.99,1813.11,1814.99,755990.0
1743282300,1814.7,1816.52,1813.2,1815.98,1182884.0
1743282360,1816.0,1816.74,1815.41,1816.22,967832.0
1743282420,1816.22,1819.3,1816.15,1819.25,742148.0
1743282480,1819.3,1820.2,1818.6,1819.8,1130326.0
1743282540,1819.8,1820.44,1819.55,1820.43,1225152.0
1743282600,1820.43,1821.66,1820.33,1821.08,1290482.0
1743282660,1821.09,1822.76,1820.31,1822.39,1250692.0
1743282720,1822.39,1823.76,1822.23,1823.38,2551642.0
1743282780,1822.84,1823.26,1822.4,1822.58,1256836.0
1743282840,1822.53,1823.26,1822.36,1822.8,707520.0
1743282900,1822.8,1822.89,1821.54,1821.89,903630.0
1743282960,1821.88,1822.41,1820.52,1820.96,475020.0
1743283020,1820.95,1821.76,1820.53,1821.56,302784.0
1743283080,1821.58,1821.58,1820.54,1821.16,182758.0
1743283140,1821.14,1821.76,1820.55,1821.76,473194.0
1743283200,1821.75,1823.2,1821.75,1822.86,618918.0
1743283260,1822.86,1823.75,1822.84,1823.57,438944.0
1743283320,1823.56,1824.26,1823.33,1823.8,764254.0
1743283380,1823.78,1823.8,1822.09,1822.39,311214.0
1743283440,1822.38,1822.7,1821.77,1822.7,234966.0
1743283500,1822.78,1822.9,1821.15,1821.69,333320.0
1743283560,1821.69,1821.69,1820.38,1820.44,356652.0
1743283620,1820.43,1820.43,1820.16,1820.17,303884.0
1743283680,1820.22,1820.23,1819.69,1819.69,228314.0
1743283740,1819.7,1821.2,1819.69,1819.72,218750.0
1743283800,1819.72,1819.73,1817.51,1818.01,715126.0
1743283860,1818.01,1818.01,1814.26,1814.27,1338514.0
1743283920,1814.27,1817.27,1814.27,1817.2,2480862.0
1743283980,1817.2,1817.26,1814.26,1814.26,1361034.0
1743284040,1814.26,1815.89,1813.27,1815.59,1356770.0
1743284100,1815.62,1816.38,1813.26,1816.38,1900674.0
1743284160,1816.33,1816.33,1813.92,1813.94,668762.0
1743284220,1813.94,1815.18,1813.82,1814.16,464348.0
1743284280,1814.16,1815.5,1814.12,1815.14,287656.0
1743284340,1815.02,1816.42,1814.11,1816.04,788994.0
1743284400,1816.45,1816.91,1815.0,1816.11,573998.0
1743284460,1816.11,1818.26,1816.1,1818.25,334694.0
1743284520,1818.26,1819.26,1817.94,1817.95,461170.0
1743284580,1818.0,1818.37,1816.93,1818.29,513110.0
1743284640,1818.33,1819.0,1818.0,1818.64,125040.0
1743284700,1818.64,1818.85,1818.03,1818.84,294018.0
1743284760,1818.84,1818.84,1816.2,1817.13,945230.0
1743284820,1817.15,1818.46,1817.13,1818.46,214660.0
1743284880,1818.55,1819.05,1818.55,1818.73,146768.0
1743284940,1818.74,1819.22,1818.69,1818.75,143228.0
1743285000,1818.76,1819.17,1817.9,1818.17,419766.0
1743285060,1818.18,1818.52,1817.49,1817.76,189248.0
1743285120,1817.66,1818.38,1817.0,1817.95,383546.0
1743285180,1817.94,1820.26,1817.6,1820.2,427044.0
1743285240,1820.2,1820.26,1818.81,1819.46,834456.0
1743285300,1819.46,1820.0,1819.46,1820.0,112174.0
1743285360,1819.98,1821.17,1819.98,1821.17,311620.0
1743285420,1821.25,1821.26,1820.51,1820.7,568364.0
1743285480,1820.71,1820.71,1817.33,1817.34,559962.0
1743285540,1817.33,1817.35,1816.07,1816.66,645894.0
1743285600,1816.66,1816.67,1814.45,1815.55,690730.0
1743285660,1815.55,1816.7,1815.0,1816.7,301596.0
1743285720,1816.7,1817.76,1815.55,1815.69,544118.0
1743285780,1815.95,1816.71,1815.14,1815.14,460582.0
1743285840,1815.14,1815.44,1814.71,1814.81,618588.0
1743285900,1814.81,1814.87,1814.33,1814.59,888958.0
1743285960,1814.58,1817.67,1814.51,1817.66,585968.0
1743286020,1817.66,1817.66,1815.99,1816.04,713876.0
1743286080,1816.04,1816.04,1814.63,1814.64,357780.0
1743286140,1814.64,1815.87,1814.63,1815.57,202042.0
1743286200,1815.57,1815.57,1814.26,1815.05,541986.0
1743286260,1815.05,1815.67,1814.83,1814.84,240568.0
1743286320,1814.84,1815.41,1814.58,1815.36,258954.0
1743286380,1815.35,1816.43,1815.3,1816.22,674312.0
1743286440,1816.23,1817.29,1816.22,1817.01,197020.0
1743286500,1816.81,1818.34,1816.81,1817.31,473328.0
1743286560,1817.3,1817.34,1815.75,1815.99,270042.0
1743286620,1815.99,1816.85,1815.98,1816.41,588694.0
1743286680,1816.35,1817.06,1816.35,1817.05,194342.0
1743286740,1817.04,1818.67,1817.04,1818.6,217426.0
1743286800,1818.6,1818.71,1817.79,1817.8,499974.0
1743286860,1817.79,1818.18,1817.41,1818.12,217908.0
1743286920,1818.11,1818.77,1818.03,1818.09,141982.0
1743286980,1818.06,1818.06,1816.4,1816.4,116894.0
1743287040,1816.4,1816.82,1816.4,1816.81,216854.0
1743287100,1816.82,1816.82,1815.71,1816.2,354890.0
1743287160,1816.14,1816.44,1815.82,1815.86,214588.0
1743287220,1815.89,1816.28,1815.69,1815.7,255908.0
1743287280,1815.7,1817.45,1815.7,1817.45,339658.0
1743287340,1817.45,1818.34,1817.16,1818.33,252862.0
1743287400,1818.34,1818.45,1818.07,1818.39,181636.0
1743287460,1818.34,1818.9,1818.22,1818.84,437974.0
1743287520,1818.84,1819.41,1818.74,1818.78,767800.0
1743287580,1818.78,1818.99,1816.94,1816.95,384928.0
1743287640,1816.95,1816.95,1815.49,1815.59,316346.0
1743287700,1815.59,1816.32,1815.54,1815.96,295014.0
1743287760,1815.96,1816.55,1815.96,1816.52,281786.0
1743287820,1816.53,1817.11,1816.3,1816.36,188904.0
1743287880,1816.39,1816.52,1815.16,1815.16,306482.0
1743287940,1814.95,1815.06,1814.19,1814.25,668542.0
1743288000,1814.14,1814.45,1813.02,1813.14,891216.0
1743288060,1813.29,1814.15,1812.76,1814.09,2572584.0
1743288120,1813.99,1814.8,1813.51,1814.21,295112.0
1743288180,1814.23,1815.13,1814.04,1815.13,207836.0
1743288240,1815.12,1815.13,1814.4,1814.89,190244.0
1743288300,1814.89,1815.27,1814.34,1814.46,277026.0
1743288360,1814.29,1814.29,1811.5,1812.51,3215420.0
1743288420,1812.5,1814.47,1811.89,1814.35,1013618.0
1743288480,1814.32,1814.32,1813.55,1813.55,454432.0
1743288540,1813.43,1813.43,1812.77,1812.77,296114.0
1743288600,1812.77,1813.49,1811.85,1813.49,440316.0
1743288660,1813.36,1813.78,1812.27,1812.27,770962.0
1743288720,1812.35,1813.95,1812.01,1813.95,607958.0
1743288780,1813.95,1814.87,1813.95,1814.83,377980.0
1743288840,1814.84,1815.94,1814.83,1815.84,530694.0
1743288900,1815.85,1817.26,1815.84,1817.25,1185294.0
1743288960,1817.26,1817.26,1816.52,1816.72,390632.0
1743289020,1816.71,1817.49,1816.3,1817.39,448078.0
1743289080,1817.39,1817.54,1817.04,1817.53,261502.0
1743289140,1817.47,1817.47,1816.4,1816.59,274502.0
1743289200,1816.59,1816.59,1815.51,1815.66,656888.0
1743289260,1815.67,1817.72,1815.49,1816.49,765838.0
1743289320,1816.49,1816.67,1815.97,1816.67,173164.0
1743289380,1816.65,1817.53,1815.56,1815.56,246034.0
1743289440,1815.57,1815.57,1813.47,1813.58,263058.0
1743289500,1813.56,1814.91,1813.4,1814.91,416746.0
1743289560,1814.93,1815.76,1814.93,1815.52,401832.0
1743289620,1815.53,1816.97,1815.1,1816.95,1694004.0
1743289680,1816.95,1818.81,1816.95,1818.81,685968.0
1743289740,1818.73,1818.86,1817.6,1817.6,576864.0
1743289800,1817.6,1818.79,1817.6,1818.42,667772.0
1743289860,1818.42,1819.9,1818.4,1819.39,763820.0
1743289920,1819.39,1819.39,1818.81,1818.97,288532.0
1743289980,1818.95,1819.4,1818.73,1819.39,217776.0
1743290040,1819.38,1819.39,1818.4,1818.67,385396.0
1743290100,1818.68,1819.82,1818.52,1819.79,686674.0
1743290160,1819.8,1820.68,1819.07,1820.33,1621262.0
1743290220,1820.34,1821.49,1819.84,1820.2,1292504.0
1743290280,1820.14,1820.6,1819.86,1820.19,296984.0
1743290340,1820.15,1820.6,1818.71,1818.76,496800.0
1743290400,1818.76,1819.0,1817.33,1817.34,522650.0
1743290460,1817.37,1817.66,1817.0,1817.4,368298.0
1743290520,1817.41,1818.5,1817.4,1818.18,277010.0
1743290580,1818.54,1820.61,1818.54,1820.59,242018.0
1743290640,1820.59,1821.04,1820.57,1820.94,336484.0
1743290700,1820.94,1821.56,1820.65,1821.54,513478.0
1743290760,1821.55,1821.63,1820.98,1821.07,397854.0
1743290820,1821.01,1821.33,1820.1,1820.33,944088.0
1743290880,1820.33,1821.52,1820.33,1821.5,681144.0
1743290940,1821.51,1821.95,1820.6,1820.64,456504.0
1743291000,1820.64,1820.9,1820.52,1820.53,281260.0
1743291060,1820.48,1820.77,1819.71,1819.84,325196.0
1743291120,1819.84,1819.89,1818.2,1818.59,444568.0
1743291180,1818.6,1819.43,1818.18,1818.7,316750.0
1743291240,1818.7,1819.67,1818.69,1819.43,119968.0
1743291300,1819.43,1820.08,1819.0,1820.07,163840.0
1743291360,1820.07,1820.39,1819.52,1820.34,190400.0
1743291420,1820.42,1822.23,1820.42,1822.22,743046.0
1743291480,1822.22,1822.23,1821.37,1821.73,260902.0
1743291540,1821.73,1822.42,1821.71,1822.08,679656.0
1743291600,1822.1,1823.06,1822.02,1822.26,1140836.0
1743291660,1822.31,1822.93,1822.21,1822.86,440042.0
1743291720,1822.86,1822.95,1821.8,1822.64,604032.0
1743291780,1822.62,1823.21,1822.62,1823.2,411002.0
1743291840,1823.15,1823.82,1822.91,1823.14,789200.0
1743291900,1823.13,1823.78,1822.9,1823.78,283290.0
1743291960,1823.79,1823.93,1822.41,1822.89,710408.0
1743292020,1822.89,1823.46,1822.53,1823.35,341496.0
1743292080,1823.34,1823.45,1822.72,1822.78,254476.0
1743292140,1822.78,1824.85,1822.72,1824.76,725496.0
1743292200,1824.77,1825.82,1824.54,1825.45,1206458.0
1743292260,1825.41,1826.88,1825.31,1826.84,1174936.0
1743292320,1826.84,1827.43,1826.4,1826.74,1240416.0
1743292380,1826.73,1829.38,1826.68,1829.38,1076648.0
1743292440,1829.19,1829.51,1828.64,1828.93,1630602.0
1743292500,1828.94,1829.02,1827.95,1828.89,1182666.0
1743292560,1828.56,1828.56,1827.46,1827.47,752896.0
1743292620,1827.47,1827.47,1826.58,1827.26,913604.0
1743292680,1827.27,1827.52,1825.98,1826.03,681178.0
1743292740,1826.24,1827.28,1826.24,1827.2,477766.0
1743292800,1827.26,1827.41,1826.5,1826.5,970904.0
1743292860,1826.5,1828.58,1826.13,1827.97,840716.0
1743292920,1827.88,1828.03,1827.35,1827.64,502276.0
1743292980,1827.52,1827.79,1826.24,1826.93,627424.0
1743293040,1826.93,1827.02,1825.54,1826.95,511192.0
1743293100,1826.89,1827.19,1825.51,1825.61,777298.0
1743293160,1825.61,1825.64,1824.19,1824.42,1872166.0
1743293220,1824.41,1824.47,1823.26,1823.84,728558.0
1743293280,1823.87,1826.42,1823.81,1826.27,423216.0
1743293340,1826.28,1829.84,1826.27,1827.36,3457806.0
1743293400,1827.36,1827.38,1825.01,1825.24,504696.0
1743293460,1825.24,1826.83,1825.24,1826.71,770424.0
1743293520,1826.7,1828.38,1826.7,1828.37,321732.0
1743293580,1828.39,1829.08,1827.6,1827.8,694744.0
1743293640,1827.77,1829.15,1827.67,1828.24,910686.0
1743293700,1828.25,1829.0,1826.94,1826.95,1226016.0
1743293760,1826.94,1827.83,1826.19,1826.2,506320.0
1743293820,1826.2,1826.84,1825.98,1826.01,443058.0
1743293880,1826.01,1826.68,1825.72,1826.13,403118.0
1743293940,1826.15,1826.67,1825.93,1826.3,194636.0
1743294000,1826.26,1829.0,1826.26,1827.87,634070.0
1743294060,1827.9,1827.9,1824.62,1824.68,391716.0
1743294120,1824.69,1826.78,1824.63,1826.01,673066.0
1743294180,1825.96,1827.17,1825.96,1826.68,270978.0
1743294240,1826.67,1826.82,1824.68,1824.68,222886.0
1743294300,1824.55,1825.85,1824.46,1824.52,354526.0
1743294360,1824.46,1824.88,1823.97,1824.04,967914.0
1743294420,1824.06,1824.06,1822.22,1822.36,2493898.0
1743294480,1822.31,1822.37,1821.0,1821.3,1647540.0
1743294540,1821.31,1822.23,1821.29,1821.59,1086000.0
1743294600,1821.58,1821.6,1820.16,1820.72,1176200.0
1743294660,1820.75,1821.28,1820.09,1820.74,1154240.0
1743294720,1820.73,1821.4,1820.6,1821.07,423208.0
1743294780,1821.07,1821.07,1816.45,1817.76,2794092.0
1743294840,1817.82,1819.47,1817.47,1818.04,2414078.0
1743294900,1818.34,1818.63,1814.72,1815.9,2004098.0
1743294960,1815.91,1816.06,1814.25,1814.3,1092322.0
1743295020,1814.3,1814.94,1812.88,1813.68,1706732.0
1743295080,1813.74,1815.18,1813.52,1813.76,1326090.0
1743295140,1813.88,1814.3,1811.5,1812.2,1791530.0
1743295200,1812.2,1814.87,1812.2,1814.85,1936294.0
1743295260,1814.86,1816.93,1814.11,1814.11,1652464.0
1743295320,1814.11,1815.24,1813.51,1813.51,750620.0
1743295380,1813.57,1815.44,1813.5,1815.01,587786.0
1743295440,1815.01,1816.54,1815.0,1816.46,531844.0
1743295500,1816.46,1822.33,1816.2,1820.2,5105816.0
1743295560,1820.2,1825.25,1820.2,1825.16,3112904.0
1743295620,1825.16,1826.84,1823.59,1826.55,1846334.0
1743295680,1826.68,1826.68,1824.78,1825.18,2785418.0
1743295740,1825.24,1827.54,1825.14,1827.54,985314.0
1743295800,1827.55,1829.25,1826.86,1829.25,1925482.0
1743295860,1829.25,1829.7,1827.37,1829.2,2105886.0
1743295920,1829.19,1829.7,1827.51,1827.51,1133664.0
1743295980,1827.58,1828.24,1826.3,1826.38,1191528.0
1743296040,1826.38,1827.76,1826.17,1827.23,792306.0
1743296100,1827.25,1828.26,1824.74,1824.74,990092.0
1743296160,1824.74,1824.74,1823.71,1823.83,1200652.0
1743296220,1823.94,1825.26,1823.43,1825.25,914036.0
1743296280,1825.26,1826.65,1825.25,1825.91,599504.0
1743296340,1825.87,1825.87,1824.7,1825.76,960324.0
1743296400,1825.55,1827.29,1824.47,1827.21,1039070.0
1743296460,1827.21,1829.49,1826.12,1828.3,1648408.0
1743296520,1828.3,1828.78,1827.07,1828.39,1776060.0
1743296580,1828.34,1834.44,1828.34,1834.44,3732080.0
1743296640,1834.36,1836.86,1833.14,1834.68,5513744.0
1743296700,1834.73,1837.43,1833.51,1836.94,4109452.0
1743296760,1837.17,1837.17,1834.32,1834.66,3606928.0
1743296820,1834.61,1836.09,1834.51,1835.7,801062.0
1743296880,1835.9,1835.9,1833.64,1833.64,1060186.0
1743296940,1833.64,1835.91,1833.64,1835.51,834500.0
1743297000,1835.52,1836.0,1834.47,1835.29,1561604.0
1743297060,1835.29,1835.67,1834.11,1835.56,656760.0
1743297120,1835.56,1836.8,1834.88,1835.13,738582.0
1743297180,1835.11,1835.75,1834.12,1835.75,354726.0
1743297240,1835.75,1837.6,1835.75,1837.29,1536580.0
1743297300,1837.3,1837.3,1835.26,1836.84,919402.0
1743297360,1836.25,1836.55,1833.89,1833.89,939790.0
1743297420,1833.84,1835.21,1833.2,1835.2,1870118.0
1743297480,1835.07,1836.38,1834.48,1835.86,1673810.0
1743297540,1835.65,1836.86,1834.49,1834.51,1549074.0
1743297600,1834.53,1835.16,1833.56,1833.57,881104.0
1743297660,1833.57,1834.6,1833.56,1834.28,577898.0
1743297720,1834.28,1835.84,1834.28,1835.78,527696.0
1743297780,1835.72,1835.72,1833.93,1834.07,292636.0
1743297840,1834.07,1835.9,1834.07,1834.37,378764.0
1743297900,1834.35,1834.68,1833.43,1833.55,377218.0
1743297960,1833.61,1834.21,1833.55,1833.88,286694.0
1743298020,1833.89,1836.06,1833.88,1835.85,561786.0
1743298080,1835.85,1836.4,1835.57,1836.39,415040.0
1743298140,1836.39,1836.95,1834.89,1835.36,528772.0
1743298200,1835.36,1835.65,1834.18,1835.63,604976.0
1743298260,1835.64,1836.06,1834.87,1835.64,594496.0
1743298320,1835.58,1840.36,1835.58,1838.57,4446620.0
1743298380,1838.55,1839.26,1837.69,1837.69,1294674.0
1743298440,1837.71,1839.52,1837.42,1839.5,568730.0
1743298500,1839.52,1841.2,1839.5,1839.75,2107564.0
1743298560,1839.8,1840.45,1839.28,1840.3,737216.0
1743298620,1840.4,1841.22,1839.44,1840.47,1995704.0
1743298680,1840.35,1841.76,1839.74,1839.74,1531528.0
1743298740,1839.74,1841.0,1839.03,1839.09,1102068.0
1743298800,1839.09,1839.52,1838.01,1838.02,781442.0
1743298860,1838.1,1838.42,1837.2,1837.2,672838.0
1743298920,1837.23,1837.9,1836.01,1836.14,615762.0
1743298980,1836.14,1836.14,1833.28,1833.39,1340186.0
1743299040,1833.48,1833.55,1832.47,1832.54,1188340.0
1743299100,1832.66,1835.0,1832.66,1834.5,1856820.0
1743299160,1834.72,1835.48,1834.72,1835.07,515590.0
1743299220,1835.3,1835.5,1832.93,1832.93,472924.0
1743299280,1832.93,1833.13,1832.33,1832.52,925132.0
1743299340,1832.51,1834.05,1832.31,1832.83,614856.0
1743299400,1832.81,1833.89,1832.37,1833.87,478804.0
1743299460,1833.88,1834.55,1833.66,1834.55,429574.0
1743299520,1834.5,1835.41,1834.32,1834.94,332840.0
1743299580,1834.93,1835.34,1833.7,1834.68,1051012.0
1743299640,1834.69,1834.9,1834.17,1834.47,366546.0
1743299700,1834.44,1834.44,1832.73,1833.11,668870.0
1743299760,1833.11,1833.7,1832.84,1833.64,475736.0
1743299820,1833.64,1834.9,1833.31,1834.71,580386.0
1743299880,1834.72,1835.03,1834.27,1834.71,371492.0
1743299940,1834.76,1834.95,1833.86,1833.94,304020.0
1743300000,1834.01,1834.61,1833.11,1834.53,609816.0
1743300060,1834.53,1835.57,1833.85,1834.84,2830978.0
1743300120,1835.12,1837.28,1835.11,1837.19,550988.0
1743300180,1836.87,1837.05,1836.0,1836.01,662816.0
1743300240,1836.01,1836.44,1835.01,1835.94,406144.0
1743300300,1836.05,1836.49,1834.36,1835.65,775626.0
1743300360,1835.74,1837.99,1835.73,1837.25,1136384.0
1743300420,1837.25,1839.74,1837.25,1839.74,698468.0
1743300480,1839.78,1840.19,1838.0,1838.01,1360594.0
1743300540,1837.95,1838.86,1837.72,1838.85,497652.0
1743300600,1838.86,1838.86,1837.72,1837.72,349596.0
1743300660,1837.72,1838.64,1837.08,1837.09,1128744.0
1743300720,1837.08,1838.64,1836.74,1836.74,733208.0
1743300780,1836.74,1837.64,1836.72,1836.72,359476.0
1743300840,1836.72,1836.72,1835.11,1835.18,352722.0
1743300900,1835.14,1836.17,1834.85,1836.16,527204.0
1743300960,1836.2,1837.34,1836.01,1836.01,347408.0
1743301020,1836.01,1837.81,1836.01,1837.57,369952.0
1743301080,1837.57,1837.57,1836.5,1836.99,352440.0
1743301140,1836.99,1838.41,1836.99,1838.09,1082606.0
1743301200,1838.09,1838.76,1838.01,1838.52,312188.0
1743301260,1838.53,1839.8,1838.22,1839.8,276572.0
1743301320,1839.79,1840.5,1839.55,1839.91,868344.0
1743301380,1839.84,1839.86,1838.73,1838.73,535996.0
1743301440,1838.58,1838.58,1837.21,1837.41,435872.0
1743301500,1837.23,1837.41,1837.01,1837.08,1006660.0
1743301560,1837.06,1837.58,1837.0,1837.01,161946.0
1743301620,1837.01,1837.36,1836.95,1837.07,325334.0
1743301680,1837.07,1837.37,1834.45,1835.48,1430602.0
1743301740,1835.49,1836.29,1835.45,1836.01,315440.0
1743301800,1836.0,1836.01,1833.22,1834.2,466486.0
1743301860,1834.2,1834.93,1834.09,1834.93,252990.0
1743301920,1834.93,1837.24,1834.7,1837.23,296692.0
1743301980,1837.24,1837.31,1836.84,1836.85,459184.0
1743302040,1836.84,1837.71,1836.63,1837.7,185154.0
1743302100,1837.7,1838.39,1836.65,1838.33,485644.0
1743302160,1838.42,1839.0,1838.26,1838.99,326112.0
1743302220,1839.0,1839.66,1838.61,1839.41,680412.0
1743302280,1839.44,1839.81,1838.68,1838.68,786834.0
1743302340,1838.68,1839.99,1838.57,1839.7,673136.0
1743302400,1839.7,1841.19,1839.45,1840.84,496522.0
1743302460,1840.79,1841.04,1839.52,1839.78,524810.0
1743302520,1839.78,1840.89,1839.71,1840.13,494158.0
1743302580,1840.18,1841.59,1840.18,1841.34,465688.0
1743302640,1841.32,1841.34,1838.86,1839.29,567952.0
1743302700,1839.53,1839.74,1838.01,1838.83,329726.0
1743302760,1838.87,1839.34,1837.89,1839.34,360484.0
1743302820,1839.34,1840.69,1838.96,1840.41,2073930.0
1743302880,1840.41,1840.9,1840.0,1840.88,754168.0
1743302940,1840.94,1841.32,1839.0,1839.01,1188928.0
1743303000,1839.01,1839.58,1838.53,1839.58,779762.0
1743303060,1839.55,1839.59,1838.8,1838.95,476992.0
1743303120,1838.96,1839.36,1838.2,1839.2,601802.0
1743303180,1839.2,1841.36,1839.2,1841.35,946266.0
1743303240,1841.36,1843.22,1839.09,1839.09,4500494.0
1743303300,1839.14,1839.15,1837.24,1837.92,2643058.0
1743303360,1837.91,1838.27,1837.47,1837.87,314878.0
1743303420,1837.9,1838.03,1836.87,1837.68,1021458.0
1743303480,1837.68,1838.49,1837.48,1837.57,498080.0
1743303540,1837.57,1838.29,1837.34,1837.59,385234.0
1743303600,1837.59,1839.32,1837.38,1839.03,573102.0
1743303660,1839.03,1839.43,1837.24,1837.47,862700.0
1743303720,1837.4,1838.64,1837.24,1838.63,307160.0
1743303780,1838.64,1839.75,1838.5,1839.28,364496.0
1743303840,1839.28,1839.68,1838.82,1839.68,334290.0
1743303900,1839.68,1841.26,1839.12,1840.8,450186.0
1743303960,1840.74,1841.16,1840.58,1841.0,475040.0
1743304020,1840.99,1842.0,1840.7,1841.99,576990.0
1743304080,1841.99,1842.0,1840.27,1840.92,1052768.0
1743304140,1840.97,1840.97,1840.0,1840.46,587630.0
1743304200,1840.0,1840.05,1839.06,1839.89,971414.0
1743304260,1839.89,1839.99,1837.95,1838.07,900882.0
1743304320,1838.08,1840.0,1838.07,1840.0,1064218.0
1743304380,1840.0,1841.0,1839.52,1841.0,1119618.0
1743304440,1841.08,1841.09,1839.7,1839.78,594302.0
1743304500,1839.78,1839.78,1838.01,1838.24,919832.0
1743304560,1838.2,1839.56,1838.13,1839.08,869468.0
1743304620,1839.15,1839.69,1838.76,1838.76,230906.0
1743304680,1838.82,1840.28,1838.76,1840.24,854162.0
1743304740,1840.24,1841.29,1840.23,1840.33,423998.0
1743304800,1840.31,1842.08,1840.18,1842.08,1022610.0
1743304860,1842.31,1842.36,1841.51,1842.06,503128.0
1743304920,1842.07,1843.1,1842.07,1842.97,656296.0
1743304980,1842.98,1843.61,1841.51,1842.0,1128252.0
1743305040,1842.01,1842.59,1839.42,1839.43,1253876.0
1743305100,1839.44,1840.72,1839.42,1840.72,420644.0
1743305160,1840.66,1841.21,1838.66,1839.3,673200.0
1743305220,1839.25,1840.48,1839.24,1840.3,308346.0
1743305280,1840.29,1840.6,1839.62,1839.86,522206.0
1743305340,1839.86,1839.89,1839.18,1839.49,223922.0
1743305400,1839.56,1840.1,1839.28,1839.52,407276.0
1743305460,1839.21,1839.57,1838.1,1838.1,739018.0
1743305520,1838.11,1840.06,1838.1,1839.93,718970.0
1743305580,1839.92,1840.1,1838.74,1838.94,980368.0
1743305640,1838.94,1839.47,1838.74,1838.97,371448.0
1743305700,1838.96,1839.59,1838.18,1839.45,653588.0
1743305760,1839.45,1839.69,1838.95,1839.42,393230.0
1743305820,1839.42,1839.58,1838.81,1839.58,645948.0
1743305880,1839.57,1840.86,1839.57,1840.77,594794.0
1743305940,1840.69,1840.73,1837.96,1837.98,685186.0
1743306000,1837.85,1838.46,1837.63,1837.94,858056.0
1743306060,1837.93,1837.94,1836.36,1837.06,786242.0
1743306120,1837.05,1837.95,1836.81,1837.42,444120.0
1743306180,1837.41,1837.42,1836.69,1837.37,286148.0
1743306240,1837.34,1837.34,1836.65,1836.94,249590.0
1743306300,1836.87,1837.42,1835.81,1836.22,696638.0
1743306360,1836.22,1836.7,1836.0,1836.68,457802.0
1743306420,1836.69,1837.34,1836.38,1836.89,454774.0
1743306480,1836.85,1838.1,1836.66,1838.1,215324.0
1743306540,1838.1,1838.25,1836.9,1837.11,520984.0
1743306600,1837.11,1838.17,1837.03,1838.16,396658.0
1743306660,1838.16,1839.49,1838.16,1838.31,468418.0
1743306720,1838.31,1838.7,1838.11,1838.26,266310.0
1743306780,1838.25,1838.92,1838.0,1838.01,203654.0
1743306840,1837.96,1837.96,1833.07,1833.07,5383254.0
1743306900,1832.82,1834.22,1832.61,1833.6,3726582.0
1743306960,1833.58,1833.87,1831.49,1832.39,2223192.0
1743307020,1832.41,1832.46,1831.82,1831.99,1117986.0
1743307080,1831.96,1833.0,1831.22,1832.98,892892.0
1743307140,1832.98,1834.08,1832.98,1833.41,483256.0
1743307200,1833.39,1835.49,1833.3,1835.35,1069640.0
1743307260,1835.36,1835.36,1834.21,1835.25,501798.0
1743307320,1835.27,1835.77,1834.9,1835.75,389430.0
1743307380,1835.75,1835.86,1833.8,1834.24,901144.0
1743307440,1834.23,1834.86,1834.23,1834.86,640044.0
1743307500,1834.87,1835.49,1834.57,1834.7,915198.0
1743307560,1834.7,1834.7,1833.0,1833.78,806880.0
1743307620,1833.78,1834.4,1833.47,1834.39,450610.0
1743307680,1834.43,1835.78,1834.43,1835.78,738302.0
1743307740,1835.83,1837.19,1835.83,1836.95,600992.0
1743307800,1836.96,1836.96,1836.33,1836.48,264450.0
1743307860,1836.48,1837.07,1836.48,1836.98,272170.0
1743307920,1836.96,1837.03,1836.33,1836.97,235534.0
1743307980,1836.97,1838.24,1836.8,1837.92,539340.0
1743308040,1837.71,1838.97,1837.63,1838.44,1180492.0
1743308100,1838.33,1839.35,1838.25,1838.91,719544.0
1743308160,1838.91,1838.91,1837.0,1838.27,1044364.0
1743308220,1838.26,1838.27,1837.15,1837.16,474328.0
1743308280,1837.16,1837.65,1837.0,1837.23,277418.0
1743308340,1837.22,1839.1,1837.22,1838.68,206874.0
1743308400,1838.71,1839.36,1838.52,1838.74,629068.0
1743308460,1838.81,1838.91,1836.37,1836.54,570478.0
1743308520,1836.74,1836.83,1835.55,1835.86,261152.0
1743308580,1835.92,1836.44,1835.86,1836.27,334556.0
1743308640,1836.26,1836.88,1835.42,1836.88,1052668.0
1743308700,1836.83,1837.6,1836.82,1837.6,196780.0
1743308760,1837.6,1837.6,1836.23,1836.4,234848.0
1743308820,1836.38,1836.46,1835.61,1836.28,209252.0
1743308880,1836.28,1837.0,1836.09,1836.42,408750.0
1743308940,1836.42,1837.58,1836.42,1837.39,419790.0
1743309000,1837.39,1839.08,1837.38,1838.6,608376.0
1743309060,1838.62,1838.62,1837.46,1838.0,453996.0
1743309120,1838.0,1839.15,1837.79,1839.15,1697180.0
1743309180,1839.14,1839.5,1838.72,1838.91,284818.0
1743309240,1838.53,1839.1,1838.3,1838.86,154158.0
1743309300,1838.86,1839.69,1838.85,1839.48,411762.0
1743309360,1839.52,1841.07,1839.44,1840.99,1471508.0
1743309420,1840.99,1841.7,1840.7,1841.28,1036770.0
1743309480,1841.25,1841.76,1841.1,1841.43,559994.0
1743309540,1841.43,1841.68,1840.54,1840.54,466210.0
1743309600,1840.56,1841.78,1840.4,1841.57,621436.0
1743309660,1841.57,1841.99,1839.63,1839.64,875148.0
1743309720,1839.64,1840.0,1839.22,1839.23,305864.0
1743309780,1839.24,1841.3,1839.23,1841.3,700002.0
1743309840,1841.25,1841.25,1840.5,1840.74,340818.0
1743309900,1840.74,1842.8,1840.16,1842.8,748394.0
1743309960,1842.94,1843.34,1842.6,1843.03,927548.0
1743310020,1843.02,1843.56,1842.61,1843.37,481052.0
1743310080,1843.38,1843.38,1842.98,1843.02,316214.0
1743310140,1843.02,1843.16,1842.29,1842.93,419706.0
1743310200,1842.92,1843.23,1842.52,1842.92,276220.0
1743310260,1842.93,1843.29,1842.71,1842.71,192832.0
1743310320,1842.71,1844.61,1842.67,1844.48,1811870.0
1743310380,1844.55,1845.74,1844.54,1845.11,2024794.0
1743310440,1845.11,1845.78,1844.55,1844.86,2058188.0
1743310500,1844.86,1844.86,1842.8,1843.17,425826.0
1743310560,1843.17,1843.37,1843.01,1843.01,192072.0
1743310620,1843.08,1843.29,1841.67,1841.8,648866.0
1743310680,1841.83,1841.89,1841.0,1841.01,808170.0
1743310740,1841.01,1842.0,1840.91,1841.72,428732.0
1743310800,1841.72,1841.99,1841.65,1841.95,342066.0
1743310860,1841.94,1842.0,1841.19,1841.68,582880.0
1743310920,1841.68,1841.69,1840.28,1840.38,483096.0
1743310980,1840.42,1841.24,1840.16,1840.95,1027986.0
1743311040,1840.95,1841.1,1840.13,1840.35,226700.0
1743311100,1840.36,1840.9,1839.66,1840.74,571912.0
1743311160,1840.74,1841.28,1839.61,1841.28,951532.0
1743311220,1841.28,1842.36,1840.88,1842.22,1086172.0
1743311280,1842.17,1842.17,1840.13,1840.14,383196.0
1743311340,1840.14,1841.55,1840.06,1841.55,614566.0
1743311400,1841.56,1841.56,1840.0,1840.44,235100.0
1743311460,1840.49,1840.75,1840.06,1840.74,160604.0
1743311520,1840.74,1841.0,1840.58,1840.98,122896.0
1743311580,1840.99,1842.99,1840.87,1842.99,369534.0
1743311640,1842.94,1843.15,1842.2,1842.29,580132.0
1743311700,1842.42,1842.93,1841.82,1841.82,269474.0
1743311760,1841.6,1841.6,1840.11,1840.32,420604.0
1743311820,1840.33,1840.96,1840.04,1840.47,206832.0
1743311880,1840.47,1841.0,1840.32,1840.98,127596.0
1743311940,1840.91,1842.43,1840.83,1841.83,529254.0
1743312000,1841.84,1842.49,1841.39,1841.72,670354.0
1743312060,1841.72,1843.23,1841.61,1843.21,444402.0
1743312120,1843.22,1843.28,1842.77,1843.14,172398.0
1743312180,1843.23,1844.2,1843.23,1843.61,506312.0
1743312240,1843.61,1843.71,1843.23,1843.25,312416.0
1743312300,1843.24,1843.71,1842.72,1842.91,233174.0
1743312360,1842.91,1843.75,1842.9,1843.4,242040.0
1743312420,1843.41,1844.17,1843.4,1843.7,286284.0
1743312480,1843.7,1843.87,1842.79,1842.8,307434.0
1743312540,1842.8,1843.36,1842.8,1842.95,117938.0
1743312600,1842.95,1843.6,1842.8,1843.35,242010.0
1743312660,1843.35,1843.43,1842.36,1843.32,455978.0
1743312720,1843.32,1844.0,1842.69,1842.69,174308.0
1743312780,1842.65,1843.15,1842.42,1843.14,198036.0
1743312840,1843.14,1843.14,1841.82,1841.93,268750.0
1743312900,1841.93,1841.94,1841.13,1841.2,235418.0
1743312960,1841.11,1841.34,1841.0,1841.23,241058.0
1743313020,1841.28,1841.9,1841.28,1841.54,124244.0
1743313080,1841.54,1841.54,1841.05,1841.52,205492.0
1743313140,1841.51,1842.0,1841.51,1841.75,177588.0
1743313200,1841.76,1841.92,1841.48,1841.72,198286.0
1743313260,1841.71,1842.0,1841.71,1841.99,83618.0
1743313320,1841.99,1842.46,1841.99,1842.3,179674.0
1743313380,1842.3,1842.46,1841.72,1842.21,295308.0
1743313440,1842.2,1842.21,1840.96,1841.12,170934.0
1743313500,1841.11,1841.12,1839.55,1839.55,361308.0
1743313560,1839.55,1839.91,1838.34,1838.64,1327716.0
1743313620,1838.64,1838.9,1836.74,1836.99,2559278.0
1743313680,1836.99,1837.16,1836.8,1837.16,538684.0
1743313740,1837.16,1837.87,1837.16,1837.24,651322.0
1743313800,1837.24,1837.82,1837.11,1837.57,554414.0
1743313860,1837.55,1838.0,1837.48,1837.87,269754.0
1743313920,1837.86,1837.87,1837.02,1837.34,323304.0
1743313980,1837.4,1837.46,1836.19,1836.61,377322.0
1743314040,1836.62,1836.83,1835.72,1836.3,805468.0
1743314100,1836.24,1836.59,1835.3,1835.7,1431662.0
1743314160,1835.7,1835.76,1834.17,1834.83,1787394.0
1743314220,1834.85,1835.22,1834.19,1834.94,707950.0
1743314280,1834.96,1837.69,1834.94,1837.37,2976118.0
1743314340,1837.38,1837.38,1836.98,1837.2,462120.0
1743314400,1837.2,1838.63,1837.2,1837.99,1073346.0
1743314460,1837.99,1838.29,1837.62,1838.07,296864.0
1743314520,1838.07,1838.07,1835.66,1836.14,1223176.0
1743314580,1835.97,1836.09,1835.07,1836.09,423572.0
1743314640,1836.05,1836.52,1835.96,1836.52,280004.0
1743314700,1836.52,1837.31,1836.51,1837.25,339418.0
1743314760,1837.27,1837.39,1837.25,1837.34,158244.0
1743314820,1837.34,1837.46,1836.91,1837.18,476038.0
1743314880,1837.28,1838.15,1837.28,1837.62,669476.0
1743314940,1837.61,1838.46,1837.61,1838.16,394774.0
1743315000,1838.15,1838.52,1838.0,1838.52,245466.0
1743315060,1838.47,1838.47,1836.94,1837.06,662004.0
1743315120,1837.06,1837.53,1836.15,1836.15,275046.0
1743315180,1836.17,1836.54,1836.15,1836.28,220814.0
1743315240,1836.27,1837.23,1836.15,1837.2,339896.0
1743315300,1837.19,1837.2,1836.18,1836.23,258082.0
1743315360,1836.24,1836.24,1835.0,1835.02,348768.0
1743315420,1835.02,1835.27,1832.16,1832.54,1619642.0
1743315480,1832.57,1833.46,1832.57,1833.14,2230294.0
1743315540,1833.14,1833.89,1832.99,1833.5,616638.0
1743315600,1833.5,1833.91,1832.68,1832.99,1304930.0
1743315660,1832.99,1835.08,1832.99,1835.01,521840.0
1743315720,1835.07,1835.07,1833.48,1834.3,486852.0
1743315780,1834.3,1834.4,1833.83,1833.84,434964.0
1743315840,1833.84,1833.93,1833.06,1833.07,394956.0
1743315900,1832.2,1833.23,1831.55,1833.09,1054142.0
1743315960,1833.09,1833.71,1832.75,1833.63,263426.0
1743316020,1833.62,1834.1,1833.0,1833.01,309672.0
1743316080,1832.92,1833.5,1832.85,1833.33,329982.0
1743316140,1833.34,1833.55,1832.53,1832.86,495100.0
1743316200,1832.87,1834.44,1832.79,1834.44,347216.0
1743316260,1834.44,1835.0,1834.09,1834.09,415744.0
1743316320,1834.09,1835.31,1834.0,1835.09,470894.0
1743316380,1835.09,1835.25,1834.68,1835.11,298860.0
1743316440,1835.11,1835.93,1835.06,1835.48,251406.0
1743316500,1835.47,1835.68,1834.36,1834.42,610156.0
1743316560,1834.41,1834.42,1833.25,1833.89,207668.0
1743316620,1833.89,1835.2,1833.82,1834.79,1137030.0
1743316680,1834.78,1836.91,1834.78,1836.91,454264.0
1743316740,1836.91,1837.86,1836.91,1837.63,680046.0
1743316800,1837.7,1837.99,1837.57,1837.99,265870.0
1743316860,1837.99,1838.59,1837.98,1838.43,409892.0
1743316920,1838.42,1839.0,1837.17,1837.3,705116.0
1743316980,1837.25,1837.98,1837.22,1837.97,372914.0
1743317040,1837.97,1839.64,1837.97,1839.33,339270.0
1743317100,1839.31,1839.81,1838.69,1839.8,493104.0
1743317160,1839.8,1842.39,1839.71,1842.39,1234152.0
1743317220,1842.39,1842.39,1840.61,1840.78,825270.0
1743317280,1840.77,1842.09,1840.51,1842.09,458074.0
1743317340,1842.09,1842.15,1840.69,1840.69,351002.0
1743317400,1840.7,1840.7,1838.39,1838.39,406990.0
1743317460,1838.26,1838.35,1837.62,1837.62,299726.0
1743317520,1837.67,1838.16,1837.34,1837.34,309170.0
1743317580,1837.35,1837.54,1836.45,1836.66,458892.0
1743317640,1836.67,1837.56,1836.44,1837.43,519970.0
1743317700,1837.43,1837.56,1837.15,1837.3,94478.0
1743317760,1837.3,1837.3,1836.5,1836.57,194372.0
1743317820,1836.56,1837.2,1836.38,1836.39,196932.0
1743317880,1836.38,1837.6,1836.38,1837.6,176964.0
1743317940,1837.6,1838.4,1837.47,1838.4,255010.0
1743318000,1838.42,1839.9,1838.42,1839.89,261620.0
1743318060,1839.88,1840.33,1839.41,1840.11,591534.0
1743318120,1840.12,1840.12,1838.86,1839.28,266222.0
1743318180,1839.32,1840.59,1839.27,1840.41,244714.0
1743318240,1840.42,1841.22,1839.92,1841.11,789750.0
1743318300,1841.1,1841.1,1840.71,1840.88,278916.0
1743318360,1840.85,1841.43,1840.43,1840.96,426238.0
1743318420,1840.97,1841.72,1840.91,1841.57,198386.0
1743318480,1841.54,1841.95,1840.95,1841.09,950804.0
1743318540,1841.08,1841.08,1840.15,1840.52,365838.0
1743318600,1840.52,1842.0,1840.52,1841.79,307234.0
1743318660,1841.79,1842.23,1840.7,1840.7,415920.0
1743318720,1840.75,1841.65,1840.44,1841.64,232164.0
1743318780,1841.66,1841.73,1841.57,1841.72,125024.0
1743318840,1841.71,1842.17,1841.35,1842.16,497802.0
1743318900,1842.08,1842.76,1841.5,1842.68,1615618.0
1743318960,1842.69,1843.58,1842.51,1842.62,1306064.0
1743319020,1842.64,1842.65,1841.0,1842.51,1194810.0
1743319080,1842.71,1843.0,1841.79,1842.08,436934.0
1743319140,1841.87,1842.32,1841.19,1841.81,279508.0
1743319200,1841.81,1841.81,1840.73,1840.73,202376.0
1743319260,1840.52,1841.31,1840.44,1841.09,250210.0
1743319320,1841.09,1841.37,1840.4,1840.41,134858.0
1743319380,1840.4,1840.77,1840.0,1840.77,339386.0
1743319440,1840.77,1840.9,1840.27,1840.9,193268.0
1743319500,1840.9,1841.9,1840.9,1841.11,246246.0
1743319560,1841.11,1841.94,1840.42,1840.43,240380.0
1743319620,1840.43,1841.22,1840.38,1841.22,154548.0
1743319680,1841.28,1841.28,1841.04,1841.1,145764.0
1743319740,1841.11,1841.57,1841.1,1841.12,135044.0
1743319800,1840.34,1840.34,1839.57,1839.57,289110.0
1743319860,1839.57,1839.57,1838.26,1838.61,733446.0
1743319920,1838.61,1839.7,1838.55,1839.63,309732.0
1743319980,1839.71,1840.9,1839.71,1840.8,288038.0
1743320040,1840.81,1840.81,1838.21,1839.8,915850.0
1743320100,1839.7,1840.0,1839.01,1839.01,596332.0
1743320160,1839.01,1839.35,1838.57,1838.66,332388.0
1743320220,1838.57,1840.08,1838.52,1839.99,527394.0
1743320280,1839.99,1840.76,1839.74,1839.95,381278.0
1743320340,1840.02,1840.45,1839.24,1839.25,194340.0
1743320400,1839.24,1839.25,1838.31,1838.32,125150.0
1743320460,1838.31,1838.5,1838.2,1838.39,558940.0
1743320520,1838.36,1838.39,1837.69,1837.74,240588.0
1743320580,1837.74,1837.99,1837.73,1837.84,262174.0
1743320640,1837.83,1837.84,1837.77,1837.78,148186.0
1743320700,1837.78,1838.7,1837.54,1838.07,395136.0
1743320760,1837.97,1838.05,1837.58,1837.58,251732.0
1743320820,1837.61,1837.61,1836.31,1836.78,930068.0
1743320880,1836.77,1838.04,1836.77,1837.36,457326.0
1743320940,1837.36,1837.5,1836.29,1836.29,816422.0
1743321000,1836.3,1837.42,1836.24,1837.26,481684.0
1743321060,1837.26,1837.62,1836.96,1837.11,348048.0
1743321120,1837.11,1837.11,1835.43,1836.01,1724162.0
1743321180,1836.01,1836.55,1835.94,1836.37,232512.0
1743321240,1836.36,1836.5,1836.0,1836.01,324938.0
1743321300,1836.0,1837.04,1836.0,1836.99,475612.0
1743321360,1836.98,1837.27,1836.69,1836.82,557016.0
1743321420,1836.82,1837.44,1836.82,1837.29,302278.0
1743321480,1837.29,1837.3,1835.63,1835.64,147726.0
1743321540,1835.64,1836.71,1835.63,1836.7,164236.0
1743321600,1836.69,1837.39,1836.54,1837.38,265156.0
1743321660,1837.38,1838.19,1837.27,1838.18,329252.0
1743321720,1838.19,1838.71,1837.99,1838.43,430702.0
1743321780,1838.43,1838.51,1837.79,1837.82,367294.0
1743321840,1837.82,1838.39,1837.35,1838.38,229966.0
1743321900,1838.42,1839.86,1838.42,1839.42,1506948.0
1743321960,1839.43,1839.69,1838.87,1839.19,350472.0
1743322020,1839.19,1839.33,1838.73,1838.74,302424.0
1743322080,1838.74,1839.77,1838.73,1839.71,289538.0
1743322140,1839.71,1841.0,1839.7,1840.37,511510.0
1743322200,1840.36,1840.42,1839.37,1839.37,272282.0
1743322260,1839.37,1839.78,1838.98,1839.66,297298.0
1743322320,1839.61,1840.7,1839.61,1840.33,265770.0
1743322380,1840.34,1840.94,1840.33,1840.65,190954.0
1743322440,1840.65,1841.37,1840.65,1841.37,630842.0
1743322500,1841.37,1841.75,1841.0,1841.43,317590.0
1743322560,1841.43,1841.66,1841.01,1841.01,324816.0
1743322620,1841.01,1841.08,1839.98,1840.62,448960.0
1743322680,1840.62,1841.28,1840.44,1840.79,140180.0
1743322740,1840.77,1841.67,1840.77,1841.61,198064.0
1743322800,1841.59,1842.22,1841.01,1841.06,708698.0
1743322860,1841.07,1841.97,1840.61,1840.62,174600.0
1743322920,1840.61,1840.8,1839.65,1839.72,137096.0
1743322980,1839.71,1840.72,1839.71,1840.66,145846.0
1743323040,1840.33,1841.49,1840.11,1841.2,409572.0
1743323100,1841.2,1841.35,1840.89,1841.11,276522.0
1743323160,1841.11,1841.6,1841.11,1841.29,170218.0
1743323220,1841.29,1841.59,1841.11,1841.59,168022.0
1743323280,1841.59,1841.6,1840.25,1840.41,1207164.0
1743323340,1840.5,1840.56,1840.2,1840.44,162690.0
1743323400,1840.34,1841.2,1840.27,1841.05,374494.0
1743323460,1841.05,1842.9,1841.05,1842.88,867800.0
1743323520,1842.86,1843.91,1842.71,1843.91,823524.0
1743323580,1843.87,1844.61,1843.55,1843.61,1951338.0
1743323640,1843.55,1844.2,1843.15,1843.89,442350.0
1743323700,1843.89,1845.24,1843.89,1845.04,979618.0
1743323760,1845.38,1845.6,1842.35,1843.13,1337346.0
1743323820,1843.13,1844.15,1843.06,1843.86,449118.0
1743323880,1843.86,1844.89,1843.86,1844.3,486672.0
1743323940,1844.23,1844.27,1843.38,1843.82,324456.0
1743324000,1843.82,1843.86,1842.94,1843.13,250580.0
1743324060,1843.13,1843.99,1842.92,1843.89,176196.0
1743324120,1843.89,1844.06,1843.46,1843.47,164828.0
1743324180,1843.48,1843.48,1842.12,1842.13,396930.0
1743324240,1842.12,1842.24,1841.69,1841.71,133934.0
1743324300,1841.69,1842.21,1841.66,1841.98,232380.0
1743324360,1841.99,1843.21,1841.98,1843.02,331608.0
1743324420,1843.02,1843.29,1842.43,1842.99,208972.0
1743324480,1842.99,1843.11,1842.72,1842.79,225894.0
1743324540,1842.8,1843.89,1842.79,1843.87,157190.0
1743324600,1843.88,1844.48,1843.64,1843.7,755682.0
1743324660,1843.71,1844.05,1843.29,1843.88,327094.0
1743324720,1843.89,1844.73,1843.85,1844.72,246010.0
1743324780,1844.72,1845.34,1844.58,1844.72,866858.0
1743324840,1844.71,1845.42,1844.51,1845.33,194958.0
1743324900,1845.33,1848.01,1845.29,1847.09,2760282.0
1743324960,1847.09,1847.55,1846.6,1846.6,1620586.0
1743325020,1846.6,1847.44,1846.52,1847.38,689774.0
1743325080,1847.38,1847.54,1845.18,1845.29,1055424.0
1743325140,1845.29,1846.08,1845.27,1846.04,685534.0
1743325200,1846.04,1846.49,1845.09,1846.24,331578.0
1743325260,1846.24,1846.38,1845.02,1845.07,294920.0
1743325320,1845.02,1845.11,1843.97,1844.23,656616.0
1743325380,1844.23,1845.48,1844.23,1845.16,488670.0
1743325440,1845.16,1845.16,1843.61,1843.62,478470.0
1743325500,1843.65,1843.75,1842.82,1843.06,563298.0
1743325560,1843.02,1843.49,1842.5,1843.18,785544.0
1743325620,1843.18,1843.75,1843.1,1843.75,317818.0
1743325680,1843.75,1844.45,1843.01,1844.45,260514.0
1743325740,1844.45,1844.84,1844.21,1844.22,234582.0
1743325800,1844.21,1844.22,1842.23,1842.46,219292.0
1743325860,1842.47,1842.81,1841.26,1841.51,883172.0
1743325920,1841.46,1842.28,1841.46,1841.88,224368.0
1743325980,1841.89,1842.65,1841.78,1842.42,147236.0
1743326040,1842.43,1842.66,1841.69,1842.5,207898.0
1743326100,1842.49,1843.17,1842.01,1842.07,317170.0
1743326160,1841.89,1842.69,1840.43,1841.12,2740202.0
1743326220,1841.12,1842.85,1841.09,1842.54,413808.0
1743326280,1842.59,1843.65,1842.59,1842.91,499394.0
1743326340,1842.91,1843.5,1842.84,1843.31,235780.0
1743326400,1843.31,1843.51,1842.91,1843.36,181352.0
1743326460,1843.36,1844.06,1843.36,1844.0,282462.0
1743326520,1844.0,1844.06,1843.55,1843.68,258304.0
1743326580,1843.68,1843.98,1843.4,1843.78,228240.0
1743326640,1843.88,1844.29,1843.88,1844.01,421556.0
1743326700,1843.94,1844.17,1843.64,1844.17,144126.0
1743326760,1844.16,1844.78,1844.13,1844.72,292032.0
1743326820,1844.71,1845.04,1844.48,1844.99,278808.0
1743326880,1844.99,1845.18,1844.54,1845.18,556692.0
1743326940,1845.03,1845.18,1844.02,1844.02,772340.0
1743327000,1844.02,1845.16,1844.02,1844.91,604154.0
1743327060,1844.91,1845.9,1844.91,1845.9,608824.0
1743327120,1845.89,1845.89,1845.02,1845.7,487952.0
1743327180,1845.71,1845.82,1845.29,1845.66,213920.0
1743327240,1845.66,1845.84,1845.29,1845.77,93056.0
1743327300,1845.48,1845.48,1844.56,1844.56,230670.0
1743327360,1844.54,1845.05,1844.02,1844.08,190890.0
1743327420,1844.12,1844.19,1843.57,1843.78,349330.0
1743327480,1843.78,1844.3,1843.65,1843.67,169270.0
1743327540,1843.65,1843.71,1843.12,1843.26,307110.0
1743327600,1843.25,1843.35,1841.84,1842.18,926938.0
1743327660,1842.19,1842.96,1842.17,1842.95,155974.0
1743327720,1842.96,1843.75,1842.9,1843.3,261152.0
1743327780,1843.3,1843.58,1842.79,1843.02,379264.0
1743327840,1843.03,1843.52,1842.98,1843.07,114946.0
1743327900,1843.09,1844.0,1843.09,1843.81,205652.0
1743327960,1843.94,1845.06,1843.94,1845.02,436660.0
1743328020,1845.03,1845.29,1844.43,1844.47,280822.0
1743328080,1844.26,1844.8,1843.85,1844.73,245304.0
1743328140,1844.74,1844.86,1843.67,1843.67,256474.0
1743328200,1843.68,1843.72,1842.08,1842.09,961336.0
1743328260,1842.08,1842.09,1841.28,1841.52,701508.0
1743328320,1841.52,1842.25,1841.5,1842.0,284924.0
1743328380,1841.98,1842.76,1841.98,1842.24,795496.0
1743328440,1842.24,1842.67,1841.9,1842.3,206930.0
1743328500,1842.3,1842.63,1842.2,1842.63,101542.0
1743328560,1842.94,1843.85,1842.94,1843.8,289760.0
1743328620,1843.8,1844.0,1841.93,1841.98,439660.0
1743328680,1842.14,1843.33,1842.14,1842.95,1815926.0
1743328740,1842.96,1843.46,1842.45,1842.5,367302.0
1743328800,1842.45,1842.94,1841.91,1841.92,1012348.0
1743328860,1841.92,1842.24,1840.64,1841.32,1101806.0
1743328920,1841.44,1842.6,1841.43,1842.59,422774.0
1743328980,1842.59,1842.6,1841.61,1842.49,622668.0
1743329040,1842.52,1843.25,1842.52,1843.19,212498.0
1743329100,1843.19,1843.29,1842.01,1842.79,738390.0
1743329160,1842.79,1843.56,1842.53,1842.61,507172.0
1743329220,1842.62,1843.18,1842.62,1843.12,309932.0
1743329280,1843.13,1844.35,1842.83,1844.32,493256.0
1743329340,1844.31,1844.49,1843.93,1844.42,398498.0
1743329400,1844.44,1844.86,1844.11,1844.35,314308.0
1743329460,1844.34,1844.67,1843.97,1844.05,156290.0
1743329520,1844.05,1844.81,1843.92,1844.81,394468.0
1743329580,1844.8,1845.01,1844.23,1844.55,340954.0
1743329640,1844.55,1844.55,1842.6,1842.7,533872.0
1743329700,1842.7,1842.95,1841.19,1841.19,287062.0
1743329760,1841.18,1841.39,1840.76,1841.09,599438.0
1743329820,1841.09,1841.98,1840.82,1840.82,1463746.0
1743329880,1840.99,1841.21,1840.18,1840.18,823206.0
1743329940,1840.18,1840.87,1839.73,1839.73,614800.0
1743330000,1839.57,1840.22,1838.45,1840.01,2485612.0
1743330060,1840.01,1840.01,1837.83,1838.47,1299116.0
1743330120,1838.47,1838.53,1837.03,1837.11,1736492.0
1743330180,1837.11,1837.11,1833.61,1833.99,6310754.0
1743330240,1834.02,1835.8,1834.02,1835.76,1847828.0
1743330300,1835.76,1835.76,1833.79,1834.07,1659108.0
1743330360,1834.06,1835.62,1834.06,1835.24,1688716.0
1743330420,1835.23,1835.74,1834.45,1834.52,806710.0
1743330480,1834.51,1834.85,1834.04,1834.16,826292.0
1743330540,1834.16,1835.04,1834.15,1835.04,404672.0
1743330600,1835.04,1835.04,1834.02,1834.61,559710.0
1743330660,1834.43,1834.44,1832.26,1833.05,1543020.0
1743330720,1833.05,1833.56,1832.24,1833.26,1920256.0
1743330780,1833.37,1833.5,1831.8,1831.98,1076438.0
1743330840,1831.98,1832.49,1831.3,1832.48,674302.0
1743330900,1832.48,1832.66,1826.0,1826.41,4696952.0
1743330960,1826.49,1829.89,1826.41,1829.89,7148900.0
1743331020,1829.88,1831.17,1829.85,1831.1,1441060.0
1743331080,1831.1,1831.59,1830.6,1831.25,851642.0
1743331140,1831.25,1831.25,1829.6,1831.0,1056020.0
1743331200,1830.98,1831.8,1830.98,1831.32,636608.0
1743331260,1831.32,1831.32,1829.69,1829.88,490270.0
1743331320,1829.9,1830.14,1829.55,1829.61,525006.0
1743331380,1829.63,1829.8,1828.95,1829.24,398824.0
1743331440,1829.24,1829.24,1827.38,1827.8,1120314.0
1743331500,1827.8,1828.86,1827.11,1827.81,1200402.0
1743331560,1827.8,1830.21,1827.8,1828.18,1622164.0
1743331620,1828.26,1829.65,1828.24,1829.27,1724312.0
1743331680,1829.23,1829.55,1828.5,1829.55,564220.0
1743331740,1829.55,1830.45,1828.61,1830.26,1584924.0
1743331800,1830.26,1830.4,1829.83,1829.99,594838.0
1743331860,1830.0,1830.0,1829.03,1829.49,482892.0
1743331920,1829.62,1831.15,1829.36,1831.05,783340.0
1743331980,1831.11,1831.29,1830.23,1831.09,1312276.0
1743332040,1831.08,1831.19,1830.79,1831.01,347424.0
1743332100,1831.0,1831.02,1829.11,1829.59,837826.0
1743332160,1829.59,1829.92,1829.25,1829.77,406382.0
1743332220,1829.77,1830.08,1829.07,1829.72,330628.0
1743332280,1829.72,1830.31,1828.75,1828.8,650082.0
1743332340,1828.8,1829.13,1828.58,1828.97,393600.0
1743332400,1828.97,1830.09,1828.57,1828.57,655792.0
1743332460,1828.57,1830.58,1828.52,1830.57,527240.0
1743332520,1830.57,1831.12,1830.39,1830.79,486262.0
1743332580,1830.81,1831.48,1830.31,1831.3,444086.0
1743332640,1831.3,1831.38,1829.19,1829.19,352086.0
1743332700,1829.2,1830.55,1828.99,1830.32,468252.0
1743332760,1830.32,1830.74,1829.82,1830.74,505884.0
1743332820,1830.74,1830.75,1830.0,1830.62,260088.0
1743332880,1830.62,1831.35,1830.46,1831.34,487368.0
1743332940,1831.35,1832.69,1831.11,1832.65,1005392.0
1743333000,1832.63,1833.24,1832.51,1833.24,492430.0
1743333060,1833.23,1834.59,1832.97,1834.15,2189672.0
1743333120,1834.09,1834.2,1833.6,1833.6,479384.0
1743333180,1833.6,1834.66,1833.6,1834.32,832016.0
1743333240,1834.37,1836.41,1834.31,1835.83,1283892.0
1743333300,1835.82,1838.8,1835.01,1838.49,1940452.0
1743333360,1838.49,1840.96,1838.4,1839.89,3867184.0
1743333420,1839.82,1840.31,1839.21,1839.99,766718.0
1743333480,1839.99,1840.31,1839.5,1839.51,866952.0
1743333540,1839.51,1839.52,1837.15,1837.16,1255812.0
1743333600,1837.16,1838.33,1836.87,1837.19,948492.0
1743333660,1837.2,1837.2,1835.8,1835.8,370736.0
1743333720,1835.8,1835.99,1834.64,1835.36,899770.0
1743333780,1835.37,1835.37,1834.13,1834.56,661700.0
1743333840,1834.56,1834.56,1833.19,1833.61,1568374.0
1743333900,1833.61,1833.61,1832.26,1832.32,1934554.0
1743333960,1832.32,1832.32,1831.32,1831.41,1370486.0
1743334020,1831.47,1831.47,1828.48,1828.92,1908670.0
1743334080,1828.63,1831.3,1828.57,1831.19,3324238.0
1743334140,1831.24,1834.31,1831.22,1833.75,2898216.0
1743334200,1833.74,1836.77,1833.71,1835.66,2865914.0
1743334260,1835.66,1837.05,1835.22,1836.84,1051250.0
1743334320,1836.92,1837.07,1835.01,1835.19,899880.0
1743334380,1835.31,1835.31,1833.01,1833.41,617928.0
1743334440,1833.41,1833.8,1830.51,1831.24,2418226.0
1743334500,1831.18,1832.99,1831.18,1832.78,1131612.0
1743334560,1832.78,1832.78,1830.53,1830.64,899746.0
1743334620,1830.64,1831.4,1830.28,1830.54,585262.0
1743334680,1830.54,1830.92,1829.36,1829.55,1287628.0
1743334740,1829.66,1830.37,1829.18,1830.35,528366.0
1743334800,1830.42,1831.01,1829.66,1829.88,480376.0
1743334860,1829.79,1830.51,1829.51,1830.2,478900.0
1743334920,1830.2,1831.64,1830.2,1831.4,369214.0
1743334980,1831.48,1831.94,1831.21,1831.94,353644.0
1743335040,1831.94,1832.12,1831.19,1832.12,181434.0
1743335100,1832.11,1832.57,1830.79,1830.84,514384.0
1743335160,1830.84,1831.88,1830.19,1830.19,429472.0
1743335220,1830.2,1831.75,1830.19,1831.73,270602.0
1743335280,1831.73,1833.33,1831.55,1833.32,568566.0
1743335340,1833.38,1833.73,1832.81,1833.3,378480.0
1743335400,1833.15,1833.48,1833.06,1833.42,150138.0
1743335460,1833.47,1834.3,1833.42,1833.76,648058.0
1743335520,1833.77,1833.9,1832.02,1832.03,343818.0
1743335580,1832.03,1832.95,1832.03,1832.59,199022.0
1743335640,1832.6,1833.12,1832.34,1833.11,356982.0
1743335700,1833.11,1833.19,1832.21,1833.17,174266.0
1743335760,1833.17,1833.52,1832.52,1832.53,184694.0
1743335820,1831.87,1832.13,1831.08,1832.0,1316504.0
1743335880,1832.01,1832.8,1832.0,1832.79,82726.0
1743335940,1832.8,1832.81,1832.05,1832.49,156794.0
1743336000,1832.49,1833.74,1832.32,1833.18,893316.0
1743336060,1833.17,1833.18,1831.1,1831.35,619320.0
1743336120,1831.37,1832.0,1830.45,1830.45,305032.0
1743336180,1830.45,1831.09,1830.11,1830.44,347124.0
1743336240,1830.44,1830.44,1829.43,1829.75,664878.0
1743336300,1829.73,1830.14,1829.47,1830.14,408758.0
1743336360,1830.14,1830.14,1828.64,1828.97,1063118.0
1743336420,1828.97,1829.82,1828.79,1829.82,452520.0
1743336480,1829.94,1830.5,1829.64,1829.91,368546.0
1743336540,1829.87,1830.21,1828.76,1830.0,317076.0
1743336600,1829.98,1830.79,1829.7,1830.61,335048.0
1743336660,1830.62,1831.0,1829.85,1830.38,500644.0
1743336720,1830.34,1830.35,1829.15,1829.34,254746.0
1743336780,1829.4,1830.98,1829.34,1830.87,237850.0
1743336840,1830.91,1831.3,1830.5,1831.18,473282.0
1743336900,1831.14,1832.03,1830.51,1832.03,424222.0
1743336960,1832.13,1832.51,1832.04,1832.05,303106.0
1743337020,1832.0,1832.33,1830.79,1832.3,243624.0
1743337080,1832.29,1832.6,1831.95,1832.59,321518.0
1743337140,1832.6,1833.14,1832.25,1832.94,253600.0
1743337200,1832.87,1832.92,1832.48,1832.68,203172.0
1743337260,1832.68,1832.69,1831.5,1831.57,213380.0
1743337320,1831.69,1832.78,1831.0,1831.74,1053328.0
1743337380,1831.73,1831.81,1831.19,1831.19,133362.0
1743337440,1831.19,1833.17,1831.1,1833.09,306134.0
1743337500,1833.09,1836.39,1833.09,1836.04,1890654.0
1743337560,1835.92,1837.7,1835.61,1837.7,2949074.0
1743337620,1837.7,1838.93,1836.62,1836.93,2228828.0
1743337680,1836.98,1837.9,1836.69,1837.14,468132.0
1743337740,1837.14,1837.25,1836.93,1837.24,162524.0
1743337800,1837.24,1838.51,1836.04,1836.45,571396.0
1743337860,1836.45,1837.9,1836.26,1837.21,607340.0
1743337920,1837.25,1838.64,1837.0,1837.74,804384.0
1743337980,1837.71,1837.71,1836.54,1837.36,594056.0
1743338040,1837.36,1837.41,1835.01,1835.01,299294.0
1743338100,1835.0,1835.01,1834.01,1834.55,598266.0
1743338160,1834.55,1834.55,1833.44,1834.49,755078.0
1743338220,1834.49,1835.35,1834.34,1835.11,266260.0
1743338280,1835.11,1835.46,1834.65,1834.65,240576.0
1743338340,1834.66,1835.47,1834.17,1834.55,205290.0
1743338400,1834.55,1835.49,1834.11,1834.49,426726.0
1743338460,1834.52,1835.44,1834.28,1834.91,366586.0
1743338520,1834.91,1835.14,1833.41,1833.59,397204.0
1743338580,1833.55,1834.42,1833.08,1833.11,283698.0
1743338640,1833.11,1833.63,1832.4,1832.53,735328.0
1743338700,1832.53,1832.53,1831.55,1831.65,1018896.0
1743338760,1830.6,1831.01,1830.48,1830.86,1460172.0
1743338820,1830.86,1833.07,1830.85,1833.07,1125960.0
1743338880,1833.07,1833.66,1833.07,1833.11,553120.0
1743338940,1833.07,1833.07,1831.6,1831.88,221020.0
1743339000,1831.94,1833.12,1831.65,1832.5,412390.0
1743339060,1832.5,1832.99,1831.6,1832.96,285110.0
1743339120,1832.86,1833.0,1831.67,1832.21,225968.0
1743339180,1832.22,1833.32,1832.17,1833.32,175536.0
1743339240,1833.32,1833.39,1831.69,1832.4,599074.0
1743339300,1832.39,1832.4,1831.79,1831.8,108114.0
1743339360,1831.87,1832.66,1831.87,1832.32,271224.0
1743339420,1832.11,1832.11,1831.5,1831.99,306038.0
1743339480,1831.95,1832.03,1831.5,1832.03,285282.0
1743339540,1832.03,1833.16,1832.02,1833.16,173498.0
1743339600,1833.11,1833.39,1832.25,1832.26,446528.0
1743339660,1832.23,1832.67,1831.75,1832.66,428222.0
1743339720,1832.66,1833.0,1831.15,1831.35,283350.0
1743339780,1831.36,1832.35,1830.82,1832.34,329174.0
1743339840,1832.35,1833.38,1832.33,1832.88,301980.0
1743339900,1832.89,1832.89,1830.58,1830.59,208020.0
1743339960,1830.59,1830.65,1828.93,1829.85,1359692.0
1743340020,1829.92,1830.9,1829.9,1830.34,302810.0
1743340080,1830.34,1830.61,1830.0,1830.61,361194.0
1743340140,1830.61,1831.21,1830.6,1831.21,224340.0
1743340200,1831.2,1831.79,1830.6,1831.22,1341064.0
1743340260,1831.21,1832.04,1830.94,1831.01,331612.0
1743340320,1831.0,1831.29,1830.82,1831.26,240110.0
1743340380,1831.29,1832.48,1831.21,1832.18,227420.0
1743340440,1832.18,1832.35,1832.09,1832.09,222688.0
1743340500,1832.09,1833.0,1832.01,1832.05,574666.0
1743340560,1832.05,1833.0,1832.01,1832.7,480982.0
1743340620,1832.7,1833.0,1832.22,1832.86,449980.0
1743340680,1832.75,1834.84,1832.67,1834.51,4114480.0
1743340740,1834.51,1834.83,1834.16,1834.68,549208.0
1743340800,1834.74,1834.74,1833.98,1833.99,440264.0
1743340860,1833.5,1833.59,1831.39,1831.39,1049638.0
1743340920,1831.32,1832.21,1831.25,1831.5,565502.0
1743340980,1831.48,1831.58,1830.01,1830.01,240802.0
1743341040,1830.02,1831.21,1830.0,1830.91,379594.0
1743341100,1830.91,1830.91,1830.16,1830.56,207284.0
1743341160,1830.56,1830.56,1829.5,1829.5,941020.0
1743341220,1829.5,1829.5,1827.54,1827.54,4495776.0
1743341280,1827.54,1828.1,1827.41,1827.72,1135020.0
1743341340,1827.54,1827.54,1826.15,1826.97,2257200.0
1743341400,1826.97,1827.89,1817.1,1819.96,19134826.0
1743341460,1819.84,1821.86,1818.89,1819.95,5681348.0
1743341520,1819.95,1820.3,1784.74,1805.17,67161000.0
1743341580,1805.78,1809.89,1805.78,1807.3,10158666.0
1743341640,1807.3,1809.57,1805.18,1809.52,4417170.0
1743341700,1809.49,1814.17,1808.72,1811.34,7764762.0
1743341760,1811.41,1812.59,1807.44,1808.2,3167576.0
1743341820,1808.06,1810.96,1807.49,1810.74,2068330.0
1743341880,1810.94,1811.43,1809.06,1810.67,2506130.0
1743341940,1810.54,1810.99,1809.01,1809.47,1837552.0
1743342000,1809.47,1810.18,1808.48,1810.07,1580282.0
1743342060,1810.07,1812.88,1809.47,1812.88,1442776.0
1743342120,1812.94,1815.18,1811.97,1814.87,4609884.0
1743342180,1814.93,1815.52,1813.82,1815.52,2617908.0
1743342240,1815.52,1815.52,1813.3,1814.49,3478796.0
1743342300,1814.49,1814.49,1810.55,1811.38,2739200.0
1743342360,1811.38,1813.76,1810.53,1813.52,1534388.0
1743342420,1813.49,1815.48,1813.22,1813.31,2387832.0
1743342480,1813.31,1813.49,1810.03,1811.24,1469148.0
1743342540,1811.2,1812.14,1809.11,1811.97,2307064.0
1743342600,1811.97,1811.97,1809.28,1809.89,2318112.0
1743342660,1810.04,1810.05,1807.66,1807.66,1609498.0
1743342720,1807.64,1807.64,1805.8,1807.51,3019664.0
1743342780,1807.45,1809.55,1807.01,1809.14,1377542.0
1743342840,1808.64,1808.64,1807.74,1808.44,1058034.0
1743342900,1808.07,1808.51,1806.95,1807.88,1168754.0
1743342960,1808.17,1808.3,1807.65,1808.3,739198.0
1743343020,1808.3,1808.43,1804.74,1805.98,2061052.0
1743343080,1805.88,1806.54,1805.11,1806.09,1627594.0
1743343140,1806.15,1806.64,1804.06,1805.65,1876538.0
1743343200,1805.17,1807.24,1804.37,1805.94,2247106.0
1743343260,1805.94,1807.32,1805.36,1807.01,1832660.0
1743343320,1807.07,1807.07,1802.76,1804.83,4132820.0
1743343380,1804.73,1804.95,1803.65,1804.28,1620264.0
1743343440,1804.28,1806.91,1804.28,1806.88,2009324.0
1743343500,1806.83,1809.02,1805.93,1808.95,2474650.0
1743343560,1808.95,1809.44,1807.76,1809.01,2249712.0
1743343620,1809.02,1809.02,1806.2,1807.08,1117938.0
1743343680,1807.05,1807.09,1805.17,1805.88,1101562.0
1743343740,1805.87,1805.88,1804.7,1805.02,1336148.0
1743343800,1804.89,1806.21,1804.2,1806.03,1452364.0
1743343860,1806.03,1806.36,1804.84,1806.01,799072.0
1743343920,1806.01,1806.23,1805.2,1805.29,1358146.0
1743343980,1805.31,1806.31,1805.31,1805.96,524480.0
1743344040,1805.96,1806.84,1805.72,1806.84,494634.0
1743344100,1806.06,1806.55,1804.34,1806.49,1271604.0
1743344160,1806.37,1811.22,1806.37,1810.0,3760360.0
1743344220,1810.0,1813.17,1809.99,1812.9,2511932.0
1743344280,1812.88,1815.45,1812.45,1813.74,6704074.0
1743344340,1813.44,1815.0,1812.65,1812.66,1755680.0
1743344400,1812.66,1817.17,1812.61,1816.07,4005060.0
1743344460,1816.07,1816.99,1814.96,1814.96,1821508.0
1743344520,1814.85,1814.86,1812.76,1814.47,2823024.0
1743344580,1814.47,1814.47,1812.79,1813.31,622006.0
1743344640,1813.32,1813.68,1812.61,1813.41,616920.0
1743344700,1813.4,1813.41,1812.09,1812.09,575494.0
1743344760,1812.09,1812.1,1809.57,1809.84,1874898.0
1743344820,1809.84,1810.83,1809.0,1810.81,949572.0
1743344880,1810.78,1812.08,1810.31,1811.46,994520.0
1743344940,1811.47,1812.7,1811.46,1812.38,495592.0
1743345000,1812.32,1812.61,1811.01,1812.61,671180.0
1743345060,1812.7,1815.51,1811.73,1815.01,1796824.0
1743345120,1814.97,1814.97,1813.62,1814.23,719256.0
1743345180,1814.42,1814.99,1812.32,1812.53,1024524.0
1743345240,1812.53,1812.69,1811.22,1811.8,420278.0
1743345300,1811.74,1812.93,1811.74,1812.69,662186.0
1743345360,1812.55,1813.15,1811.91,1813.15,398396.0
1743345420,1813.18,1814.63,1813.18,1813.51,749612.0
1743345480,1813.51,1813.51,1811.11,1811.47,644800.0
1743345540,1811.53,1812.67,1811.16,1812.01,422050.0
1743345600,1812.01,1812.93,1810.01,1811.82,876524.0
1743345660,1811.83,1813.0,1810.9,1813.0,330674.0
1743345720,1812.99,1813.99,1812.99,1813.82,506914.0
1743345780,1813.82,1814.8,1813.55,1814.69,655794.0
1743345840,1814.7,1815.36,1813.4,1813.49,1564628.0
1743345900,1813.55,1813.93,1812.51,1813.32,358592.0
1743345960,1813.32,1815.64,1813.32,1814.89,1856470.0
1743346020,1814.88,1814.96,1814.01,1814.64,414940.0
1743346080,1814.7,1816.94,1814.28,1816.94,624942.0
1743346140,1816.94,1818.71,1815.92,1817.64,3406882.0
1743346200,1817.56,1818.04,1816.74,1817.2,1222194.0
1743346260,1817.2,1817.69,1816.54,1816.7,515910.0
1743346320,1816.65,1817.49,1815.4,1815.81,968312.0
1743346380,1815.81,1816.37,1815.01,1815.47,579166.0
1743346440,1815.5,1817.41,1815.5,1816.76,725764.0
1743346500,1816.76,1818.14,1815.91,1818.09,1042726.0
1743346560,1818.14,1818.14,1814.7,1814.7,880854.0
1743346620,1814.7,1814.71,1812.66,1812.78,711712.0
1743346680,1812.78,1812.78,1811.24,1811.55,1604278.0
1743346740,1811.66,1813.41,1811.66,1812.71,1322804.0
1743346800,1812.76,1813.93,1812.18,1813.53,677762.0
1743346860,1813.53,1813.53,1811.61,1812.68,2004866.0
1743346920,1812.24,1813.14,1811.92,1813.11,530532.0
1743346980,1813.11,1815.0,1812.94,1814.99,846468.0
1743347040,1814.99,1814.99,1813.57,1814.03,489458.0
1743347100,1814.03,1815.72,1813.72,1815.48,1420424.0
1743347160,1815.48,1817.13,1814.93,1816.29,3866256.0
1743347220,1816.26,1816.33,1814.7,1814.7,562020.0
1743347280,1814.56,1815.24,1813.61,1815.07,792878.0
1743347340,1815.07,1815.25,1814.32,1814.78,295476.0
1743347400,1814.78,1815.55,1814.51,1815.42,328660.0
1743347460,1815.43,1815.47,1814.79,1815.4,241138.0
1743347520,1815.38,1815.47,1814.8,1815.19,387044.0
1743347580,1815.19,1816.1,1815.19,1815.97,314170.0
1743347640,1815.96,1817.26,1815.96,1817.17,760206.0
1743347700,1817.17,1818.13,1816.91,1818.11,1021374.0
1743347760,1818.24,1819.36,1817.51,1818.97,1461128.0
1743347820,1818.97,1823.45,1818.97,1820.98,6820554.0
1743347880,1821.21,1822.45,1820.77,1821.42,2716544.0
1743347940,1821.42,1822.2,1820.36,1821.99,1341488.0
1743348000,1821.94,1825.99,1820.07,1820.11,5805416.0
1743348060,1820.19,1820.39,1818.82,1819.51,2158614.0
1743348120,1819.51,1819.51,1818.01,1818.1,1499722.0
1743348180,1818.16,1818.46,1817.95,1818.1,361884.0
1743348240,1818.1,1819.11,1818.1,1819.02,626230.0
1743348300,1819.02,1819.02,1817.49,1817.5,431460.0
1743348360,1817.5,1817.68,1816.91,1816.96,2179204.0
1743348420,1816.95,1817.76,1816.95,1817.03,735460.0
1743348480,1817.08,1817.36,1815.81,1816.28,692830.0
1743348540,1816.27,1817.16,1816.01,1817.02,445248.0
1743348600,1817.02,1817.97,1815.53,1815.8,794630.0
1743348660,1815.81,1816.72,1815.14,1815.99,975178.0
1743348720,1816.0,1817.48,1816.0,1817.1,614728.0
1743348780,1817.5,1818.56,1817.2,1817.27,544354.0
1743348840,1817.22,1817.4,1816.61,1817.05,393208.0
1743348900,1817.05,1817.06,1813.51,1814.3,1520948.0
1743348960,1814.29,1814.49,1813.34,1814.24,938136.0
1743349020,1814.25,1816.18,1814.25,1815.58,797136.0
1743349080,1815.58,1815.61,1814.38,1814.57,463394.0
1743349140,1814.58,1814.58,1813.0,1813.14,679158.0
1743349200,1813.14,1813.97,1811.89,1812.94,1403902.0
1743349260,1812.94,1814.21,1812.94,1813.79,785068.0
1743349320,1813.76,1815.64,1813.76,1814.02,565490.0
1743349380,1814.01,1814.02,1812.81,1813.73,446486.0
1743349440,1813.74,1814.36,1813.28,1813.99,1086848.0
1743349500,1813.99,1814.39,1813.01,1814.05,593928.0
1743349560,1814.03,1815.3,1813.67,1814.39,606652.0
1743349620,1814.67,1815.92,1814.33,1815.06,595176.0
1743349680,1815.09,1817.17,1815.07,1816.61,454016.0
1743349740,1816.61,1817.3,1816.3,1816.68,230956.0
1743349800,1816.39,1817.38,1815.11,1815.67,457996.0
1743349860,1815.71,1816.21,1815.07,1815.09,257618.0
1743349920,1815.1,1815.62,1814.52,1814.66,217446.0
1743349980,1814.66,1814.94,1813.3,1813.3,217032.0
1743350040,1813.3,1813.85,1812.46,1813.25,1348748.0
1743350100,1813.22,1813.65,1812.81,1813.5,1007574.0
1743350160,1813.49,1813.84,1812.3,1812.31,459308.0
1743350220,1812.37,1813.3,1811.47,1813.12,1064100.0
1743350280,1813.11,1813.4,1811.41,1811.47,336138.0
1743350340,1811.48,1813.09,1811.26,1812.87,584754.0
1743350400,1812.82,1812.91,1811.85,1811.85,436082.0
1743350460,1811.47,1813.36,1811.28,1812.2,524634.0
1743350520,1812.21,1813.4,1811.81,1811.81,1051518.0
1743350580,1811.85,1812.98,1811.26,1812.06,1357522.0
1743350640,1812.06,1813.2,1811.64,1813.2,468878.0
1743350700,1813.2,1815.76,1813.17,1813.86,3931868.0
1743350760,1813.97,1815.71,1813.85,1815.52,827706.0
1743350820,1815.27,1815.33,1814.22,1814.41,1766004.0
1743350880,1814.4,1815.72,1814.27,1815.71,349588.0
1743350940,1815.72,1815.73,1815.1,1815.68,417190.0
1743351000,1815.64,1816.11,1815.2,1816.11,497444.0
1743351060,1816.29,1816.67,1815.86,1815.97,821462.0
1743351120,1815.97,1815.97,1813.34,1813.34,342992.0
1743351180,1813.21,1813.35,1812.41,1813.18,381744.0
1743351240,1813.19,1814.36,1812.28,1814.3,1085912.0
1743351300,1814.3,1815.72,1814.29,1815.07,322856.0
1743351360,1815.07,1815.86,1814.81,1815.71,479030.0
1743351420,1815.88,1815.99,1815.06,1815.51,478676.0
1743351480,1815.46,1816.11,1815.06,1815.31,572446.0
1743351540,1815.31,1815.31,1814.0,1814.0,266566.0
1743351600,1814.0,1814.34,1813.36,1813.41,323744.0
1743351660,1813.36,1815.59,1813.31,1814.76,932864.0
1743351720,1814.76,1814.78,1813.02,1813.11,324566.0
1743351780,1813.11,1814.12,1813.11,1814.12,620800.0
1743351840,1814.12,1815.03,1813.75,1815.0,847072.0
1743351900,1815.0,1815.25,1814.73,1814.82,181460.0
1743351960,1814.72,1815.78,1814.19,1815.45,251594.0
1743352020,1815.44,1816.54,1815.41,1816.3,636584.0
1743352080,1816.3,1816.3,1814.18,1814.25,464508.0
1743352140,1814.1,1814.1,1812.24,1812.84,1417950.0
1743352200,1812.84,1813.41,1812.21,1812.21,676468.0
1743352260,1812.16,1812.23,1808.05,1808.44,3560750.0
1743352320,1808.49,1808.69,1805.68,1806.76,6086734.0
1743352380,1806.55,1808.89,1804.38,1806.53,5845954.0
1743352440,1806.69,1808.51,1806.69,1807.1,1255210.0
1743352500,1807.08,1807.08,1804.85,1805.78,2835198.0
1743352560,1805.79,1806.58,1805.27,1806.01,1706986.0
1743352620,1805.87,1806.05,1799.22,1801.66,15508724.0
1743352680,1801.67,1802.86,1800.03,1802.86,3378958.0
1743352740,1802.82,1805.37,1802.81,1805.24,2208024.0
1743352800,1805.52,1807.02,1804.3,1804.43,2853662.0
1743352860,1804.43,1805.53,1803.68,1803.68,1060630.0
1743352920,1803.73,1805.28,1803.68,1804.84,747790.0
1743352980,1804.83,1805.53,1803.65,1805.12,1713622.0
1743353040,1805.12,1806.03,1803.84,1805.48,1245452.0
1743353100,1805.41,1806.59,1804.93,1806.16,658630.0
1743353160,1806.06,1806.11,1803.45,1803.45,899242.0
1743353220,1803.45,1804.15,1803.08,1803.08,1248896.0
1743353280,1802.95,1803.97,1802.77,1802.93,847234.0
1743353340,1802.93,1803.8,1800.45,1801.38,2114214.0
1743353400,1801.44,1801.46,1798.79,1798.79,2777340.0
1743353460,1798.79,1798.79,1794.36,1796.06,11863396.0
1743353520,1796.16,1796.23,1787.29,1793.55,10651374.0
1743353580,1793.61,1795.85,1792.99,1793.79,3051332.0
1743353640,1793.9,1794.59,1792.05,1793.9,2273686.0
1743353700,1793.89,1793.9,1790.83,1791.2,3875150.0
1743353760,1791.43,1791.44,1784.74,1790.61,14195316.0
1743353820,1789.65,1795.32,1789.37,1794.76,7375078.0
1743353880,1794.77,1796.31,1793.61,1795.68,3186686.0
1743353940,1795.68,1796.51,1793.93,1794.67,1523604.0
1743354000,1794.16,1795.6,1793.79,1794.95,2054716.0
1743354060,1794.98,1796.61,1793.01,1793.01,1866184.0
1743354120,1792.68,1794.99,1792.36,1794.51,1477640.0
1743354180,1794.54,1794.54,1792.6,1793.67,894004.0
1743354240,1793.67,1793.67,1790.0,1791.12,3106420.0
1743354300,1791.09,1791.86,1790.02,1790.79,2576160.0
1743354360,1790.74,1790.74,1786.31,1788.84,4854918.0
1743354420,1788.93,1790.93,1788.82,1790.38,2731764.0
1743354480,1790.52,1794.97,1790.49,1794.45,3886298.0
1743354540,1794.5,1794.95,1792.71,1794.94,1418482.0
1743354600,1794.94,1798.74,1794.74,1798.37,4692188.0
1743354660,1798.5,1799.89,1797.4,1798.22,4194762.0
1743354720,1797.87,1799.59,1796.55,1799.06,2012314.0
1743354780,1799.01,1799.24,1798.09,1798.09,738690.0
1743354840,1797.87,1799.77,1797.34,1799.59,1161776.0
1743354900,1799.33,1800.64,1799.32,1800.18,2028774.0
1743354960,1800.17,1802.53,1799.66,1801.51,2070726.0
1743355020,1801.51,1801.65,1798.05,1798.1,2505466.0
1743355080,1798.05,1798.7,1796.26,1798.7,2104378.0
1743355140,1798.7,1801.07,1798.7,1800.19,2266508.0
1743355200,1800.19,1802.3,1799.93,1801.98,956286.0
1743355260,1801.95,1802.44,1801.16,1801.63,2165436.0
1743355320,1801.63,1801.85,1800.16,1800.17,826630.0
1743355380,1800.1,1800.36,1798.7,1800.36,826684.0
1743355440,1800.36,1801.94,1798.83,1801.94,1072116.0
1743355500,1801.94,1802.8,1801.2,1801.89,1212904.0
1743355560,1801.88,1803.32,1801.88,1803.16,759104.0
1743355620,1803.16,1805.07,1802.34,1802.57,3293514.0
1743355680,1802.63,1803.48,1801.55,1802.05,1029766.0
1743355740,1802.05,1802.76,1801.07,1801.18,568324.0
1743355800,1801.37,1803.37,1801.37,1803.36,915444.0
1743355860,1803.36,1803.93,1802.47,1802.57,824378.0
1743355920,1802.57,1804.05,1802.52,1803.99,1002050.0
1743355980,1803.93,1804.04,1802.71,1803.3,733990.0
1743356040,1803.4,1803.52,1802.76,1803.32,424244.0
1743356100,1803.32,1804.2,1803.28,1804.14,589644.0
1743356160,1804.14,1806.11,1804.14,1805.82,1826970.0
1743356220,1806.44,1807.55,1805.56,1805.59,2566752.0
1743356280,1805.49,1805.5,1804.22,1805.43,1665372.0
1743356340,1805.43,1805.45,1804.01,1805.12,712912.0
1743356400,1805.13,1805.76,1804.99,1805.49,538124.0
1743356460,1805.49,1805.64,1804.22,1805.0,824908.0
1743356520,1805.01,1805.01,1801.59,1802.27,2827454.0
1743356580,1802.29,1802.73,1801.05,1801.05,695638.0
1743356640,1801.05,1801.51,1800.66,1800.66,1161730.0
1743356700,1800.66,1800.66,1798.61,1799.07,2921268.0
1743356760,1799.07,1799.59,1797.59,1799.55,1505684.0
1743356820,1799.55,1802.8,1799.55,1802.61,1150602.0
1743356880,1802.61,1802.74,1802.09,1802.23,435102.0
1743356940,1802.23,1802.23,1800.32,1800.32,593970.0
1743357000,1800.31,1801.11,1800.24,1801.08,291486.0
1743357060,1801.08,1801.27,1799.61,1801.18,736592.0
1743357120,1801.14,1802.48,1800.51,1802.05,412948.0
1743357180,1802.05,1803.17,1802.04,1802.58,274976.0
1743357240,1802.58,1803.0,1801.98,1802.99,319046.0
1743357300,1802.99,1803.73,1802.5,1803.72,229410.0
1743357360,1803.7,1804.37,1803.55,1803.59,838408.0
1743357420,1803.66,1804.14,1803.12,1803.25,305086.0
1743357480,1803.24,1803.51,1802.69,1803.13,329264.0
1743357540,1803.13,1804.16,1803.13,1804.16,192274.0
1743357600,1804.16,1807.31,1804.16,1805.92,4809366.0
1743357660,1805.91,1807.1,1805.38,1805.48,946992.0
1743357720,1805.47,1806.84,1805.13,1806.25,1314034.0
1743357780,1806.26,1807.11,1805.82,1806.6,778332.0
1743357840,1806.48,1806.86,1805.44,1806.86,1698250.0
1743357900,1806.84,1810.58,1806.8,1808.38,6578790.0
1743357960,1808.38,1810.58,1808.28,1810.54,1640482.0
1743358020,1810.53,1810.54,1809.22,1809.72,1246626.0
1743358080,1809.7,1812.19,1809.62,1812.19,4052766.0
1743358140,1812.19,1820.74,1812.19,1816.88,13959534.0
1743358200,1817.39,1818.39,1815.01,1815.66,4011066.0
1743358260,1815.65,1817.28,1815.12,1816.42,5012488.0
1743358320,1816.33,1817.35,1814.94,1815.0,1172454.0
1743358380,1814.9,1815.49,1814.34,1814.62,1948700.0
1743358440,1814.62,1815.28,1814.45,1815.04,747514.0
1743358500,1815.07,1817.14,1815.07,1816.08,2701254.0
1743358560,1816.1,1816.1,1814.58,1814.73,829214.0
1743358620,1814.73,1815.22,1813.86,1814.23,1156960.0
1743358680,1814.25,1817.89,1814.19,1817.06,1836208.0
1743358740,1817.08,1817.3,1815.96,1816.72,620810.0
1743358800,1816.72,1817.49,1816.49,1817.09,494196.0
1743358860,1816.94,1817.99,1815.0,1817.99,724256.0
1743358920,1817.95,1823.81,1817.95,1821.46,8991196.0
1743358980,1821.74,1823.81,1820.8,1822.84,5195772.0
1743359040,1822.79,1822.84,1820.01,1820.12,2466002.0
1743359100,1820.13,1820.77,1818.85,1819.91,1128470.0
1743359160,1819.91,1821.64,1819.78,1820.97,843198.0
1743359220,1820.97,1821.97,1820.29,1820.57,717612.0
1743359280,1820.48,1821.92,1820.16,1821.65,898366.0
1743359340,1821.64,1823.7,1821.49,1821.97,842876.0
1743359400,1821.99,1822.55,1818.63,1819.17,833364.0
1743359460,1819.3,1819.64,1817.74,1817.97,2756394.0
1743359520,1817.99,1818.99,1816.95,1818.99,1488252.0
1743359580,1819.0,1819.53,1817.84,1818.43,457720.0
1743359640,1818.48,1818.48,1816.82,1817.33,622832.0
1743359700,1817.26,1818.23,1817.02,1818.23,704508.0
1743359760,1818.22,1818.26,1817.22,1818.2,523222.0
1743359820,1818.2,1818.26,1816.93,1817.82,279938.0
1743359880,1817.87,1818.49,1817.31,1817.32,406906.0
1743359940,1817.33,1818.17,1817.14,1818.17,429454.0
1743360000,1818.36,1821.49,1818.36,1819.24,2780928.0
1743360060,1819.18,1820.1,1818.86,1819.69,232182.0
1743360120,1819.8,1819.86,1818.44,1818.99,338796.0
1743360180,1818.98,1819.25,1817.6,1817.82,291702.0
1743360240,1817.82,1819.21,1817.82,1818.92,460530.0
1743360300,1818.91,1820.93,1818.63,1820.24,659076.0
1743360360,1820.15,1822.63,1820.12,1821.99,1385236.0
1743360420,1821.99,1821.99,1820.91,1821.26,833604.0
1743360480,1821.31,1822.0,1820.53,1821.11,511632.0
1743360540,1821.14,1822.34,1820.64,1822.14,1694646.0
1743360600,1822.14,1822.49,1821.43,1822.44,496736.0
1743360660,1822.59,1823.65,1822.33,1822.86,858446.0
1743360720,1822.86,1823.43,1822.2,1822.2,739010.0
1743360780,1822.21,1823.05,1820.81,1821.36,1200690.0
1743360840,1821.36,1823.04,1821.36,1822.36,1102582.0
1743360900,1822.36,1824.61,1821.68,1824.22,863342.0
1743360960,1824.21,1824.36,1822.59,1822.59,1303650.0
1743361020,1822.59,1822.6,1821.77,1821.99,395568.0
1743361080,1821.94,1823.4,1821.94,1823.38,797328.0
1743361140,1823.4,1824.17,1822.9,1824.05,2937818.0
1743361200,1824.05,1828.47,1823.38,1827.95,4060622.0
1743361260,1827.95,1833.0,1825.68,1829.11,18251930.0
1743361320,1828.57,1829.04,1826.62,1828.01,6424798.0
1743361380,1828.01,1830.86,1827.24,1828.58,3836552.0
1743361440,1828.2,1832.61,1828.18,1832.55,2607872.0
1743361500,1832.49,1832.75,1825.73,1825.8,6255536.0
1743361560,1825.8,1827.34,1824.82,1827.07,3457106.0
1743361620,1827.07,1827.45,1826.03,1826.11,1924818.0
1743361680,1826.11,1826.11,1825.04,1825.48,1073034.0
1743361740,1825.48,1825.48,1823.77,1823.96,1376042.0
1743361800,1823.97,1824.69,1823.25,1823.6,957528.0
1743361860,1823.6,1823.66,1821.94,1822.05,1884110.0
1743361920,1822.06,1822.49,1820.99,1822.09,830662.0
1743361980,1822.07,1823.24,1821.73,1823.01,803228.0
1743362040,1823.14,1823.32,1822.09,1822.34,320940.0
1743362100,1822.34,1823.12,1820.5,1821.4,1372978.0
1743362160,1821.38,1821.71,1819.63,1820.11,5705012.0
1743362220,1820.12,1821.41,1820.11,1820.49,792200.0
1743362280,1820.23,1820.48,1819.38,1819.62,614840.0
1743362340,1819.6,1819.62,1817.68,1818.39,2509562.0
1743362400,1818.43,1818.95,1816.94,1816.99,4369498.0
1743362460,1816.99,1818.74,1816.57,1818.74,1832372.0
1743362520,1818.74,1819.43,1818.64,1819.17,595400.0
1743362580,1819.12,1819.12,1817.66,1818.54,3116598.0
1743362640,1818.55,1820.95,1817.94,1820.77,938236.0
1743362700,1820.76,1821.19,1819.8,1819.8,679730.0
1743362760,1819.72,1819.72,1818.34,1818.94,792294.0
1743362820,1818.92,1819.34,1817.78,1817.92,990382.0
1743362880,1817.93,1818.4,1817.82,1817.86,233720.0
1743362940,1817.86,1818.4,1817.55,1817.61,320512.0
1743363000,1817.61,1818.45,1817.16,1818.39,1210780.0
1743363060,1817.82,1819.81,1817.76,1818.49,2357454.0
1743363120,1818.49,1819.18,1817.36,1817.8,1090120.0
1743363180,1817.8,1819.16,1817.8,1819.16,152562.0
1743363240,1819.11,1819.16,1818.45,1818.87,410380.0
1743363300,1818.85,1820.59,1818.85,1819.28,1152556.0
1743363360,1819.43,1820.35,1819.35,1819.64,592534.0
1743363420,1819.64,1819.64,1817.36,1818.23,852562.0
1743363480,1818.22,1818.85,1817.57,1818.5,834810.0
1743363540,1818.51,1818.71,1817.48,1817.97,191342.0
1743363600,1817.97,1818.18,1817.26,1817.55,284130.0
1743363660,1817.56,1817.91,1817.51,1817.84,321706.0
1743363720,1817.84,1818.06,1817.05,1817.51,419874.0
1743363780,1817.52,1818.06,1817.39,1817.63,255890.0
1743363840,1817.63,1818.14,1817.1,1817.12,455218.0
1743363900,1817.11,1817.12,1814.47,1814.73,3820424.0
1743363960,1814.74,1815.12,1814.33,1814.72,599424.0
1743364020,1814.72,1815.53,1813.95,1815.53,876666.0
1743364080,1815.53,1815.94,1813.14,1813.49,891010.0
1743364140,1813.49,1814.24,1813.36,1814.24,683432.0
1743364200,1814.23,1814.57,1812.5,1812.71,960554.0
1743364260,1812.71,1814.15,1811.78,1814.13,886756.0
1743364320,1814.13,1814.36,1813.45,1814.11,239014.0
1743364380,1814.12,1815.73,1814.11,1815.02,592434.0
1743364440,1815.03,1815.03,1813.35,1814.09,363140.0
1743364500,1814.09,1814.6,1813.72,1814.17,271668.0
1743364560,1814.17,1815.0,1813.64,1814.45,303968.0
1743364620,1814.5,1814.5,1813.85,1814.05,272458.0
1743364680,1813.82,1814.22,1813.13,1813.38,315046.0
1743364740,1813.38,1813.69,1813.15,1813.38,298028.0
1743364800,1813.38,1813.9,1812.65,1813.45,560918.0
1743364860,1813.34,1814.11,1812.91,1813.5,303492.0
1743364920,1813.46,1814.99,1813.04,1813.05,593306.0
1743364980,1813.04,1813.61,1811.62,1812.39,503432.0
1743365040,1812.39,1812.96,1810.78,1810.78,282386.0
1743365100,1810.78,1810.79,1808.43,1809.84,3101602.0
1743365160,1809.84,1811.0,1809.58,1810.99,1099650.0
1743365220,1811.0,1812.45,1810.3,1811.93,920524.0
1743365280,1811.88,1812.56,1811.86,1812.09,330974.0
1743365340,1812.07,1812.81,1811.76,1812.65,432516.0
1743365400,1812.61,1812.66,1810.57,1811.26,710126.0
1743365460,1811.25,1811.76,1811.01,1811.27,178050.0
1743365520,1811.28,1814.52,1811.27,1814.41,1800372.0
1743365580,1814.41,1816.1,1814.41,1814.46,1187382.0
1743365640,1814.58,1815.11,1814.47,1814.48,330242.0
1743365700,1814.7,1816.72,1814.7,1816.55,2067438.0
1743365760,1816.6,1816.64,1815.82,1815.92,967668.0
1743365820,1815.92,1816.06,1815.07,1815.84,453972.0
1743365880,1815.68,1816.04,1815.18,1815.18,196388.0
1743365940,1815.18,1816.1,1815.0,1815.05,296546.0
1743366000,1815.05,1815.31,1814.11,1814.51,608194.0
1743366060,1814.51,1814.83,1813.8,1813.89,365458.0
1743366120,1813.89,1814.06,1813.34,1813.42,242960.0
1743366180,1813.42,1813.74,1812.89,1812.99,438260.0
1743366240,1812.99,1814.12,1812.99,1814.08,170752.0
1743366300,1814.1,1814.64,1813.69,1814.06,497512.0
1743366360,1814.06,1814.06,1811.69,1811.7,881476.0
1743366420,1811.95,1812.45,1811.69,1812.05,573836.0
1743366480,1812.05,1812.64,1811.77,1812.21,543102.0
1743366540,1812.22,1813.01,1812.13,1812.52,881952.0
1743366600,1812.52,1813.16,1812.25,1812.74,755182.0
1743366660,1812.97,1814.44,1812.26,1814.38,484084.0
1743366720,1814.38,1814.44,1813.16,1813.42,312692.0
1743366780,1813.41,1814.38,1813.11,1813.32,301026.0
1743366840,1813.33,1814.49,1813.2,1814.32,1201880.0
1743366900,1814.32,1815.57,1814.32,1815.2,1561648.0
1743366960,1815.2,1816.65,1814.79,1816.64,671590.0
1743367020,1816.65,1816.65,1815.3,1815.3,727412.0
1743367080,1815.3,1815.98,1815.29,1815.94,186028.0
1743367140,1815.94,1816.09,1815.23,1815.25,148134.0
1743367200,1815.25,1815.25,1814.28,1814.32,347314.0
1743367260,1814.36,1814.71,1813.42,1814.7,378468.0
1743367320,1814.7,1815.1,1814.17,1815.09,108732.0
1743367380,1815.09,1816.97,1815.08,1815.86,1207788.0
1743367440,1815.88,1816.33,1814.88,1814.89,341838.0
1743367500,1814.88,1814.89,1813.46,1813.79,685492.0
1743367560,1813.8,1813.84,1813.31,1813.51,226912.0
1743367620,1813.51,1814.04,1813.34,1813.74,158120.0
1743367680,1813.78,1815.68,1813.78,1815.36,816970.0
1743367740,1815.35,1815.6,1814.92,1814.93,143342.0
1743367800,1814.93,1815.4,1813.92,1815.01,778768.0
1743367860,1815.02,1815.68,1815.02,1815.66,135342.0
1743367920,1815.65,1816.75,1815.65,1816.17,656322.0
1743367980,1816.17,1816.18,1815.0,1815.01,348368.0
1743368040,1815.01,1815.21,1814.0,1814.25,421870.0
1743368100,1814.26,1814.81,1814.0,1814.7,215460.0
1743368160,1814.68,1814.7,1812.39,1812.81,981778.0
1743368220,1812.81,1812.81,1812.21,1812.7,452488.0
1743368280,1812.71,1814.21,1812.69,1814.2,782316.0
1743368340,1814.2,1814.2,1814.1,1814.11,108134.0
1743368400,1814.11,1819.95,1814.1,1815.9,3109542.0
1743368460,1815.91,1818.22,1815.9,1818.14,598108.0
1743368520,1818.14,1818.32,1817.17,1817.61,1269356.0
1743368580,1817.61,1820.36,1817.6,1818.27,2654090.0
1743368640,1818.27,1819.08,1818.08,1818.27,732768.0
1743368700,1818.24,1818.24,1816.72,1816.97,699026.0
1743368760,1816.97,1817.71,1816.9,1817.71,819160.0
1743368820,1817.64,1818.0,1817.37,1817.53,319412.0
1743368880,1817.6,1817.6,1816.32,1816.8,1044490.0
1743368940,1816.79,1816.81,1816.22,1816.6,326502.0
1743369000,1816.61,1818.0,1816.41,1817.72,668364.0
1743369060,1817.71,1819.6,1817.61,1819.49,455596.0
1743369120,1819.45,1819.45,1818.35,1818.4,393184.0
1743369180,1818.4,1820.08,1818.38,1820.08,1279228.0
1743369240,1819.92,1820.78,1819.85,1820.27,448590.0
1743369300,1820.28,1820.28,1817.54,1817.67,539796.0
1743369360,1817.68,1817.8,1817.13,1817.13,239422.0
1743369420,1817.14,1818.15,1816.9,1818.15,427326.0
1743369480,1818.15,1819.51,1818.15,1818.49,306138.0
1743369540,1818.49,1819.01,1818.29,1819.01,403752.0
1743369600,1819.0,1819.02,1817.81,1817.82,305234.0
1743369660,1817.82,1817.83,1817.35,1817.37,91576.0
1743369720,1817.37,1817.37,1816.96,1817.02,78444.0
1743369780,1817.02,1817.02,1816.15,1816.16,228642.0
1743369840,1816.17,1816.17,1814.71,1815.18,697560.0
1743369900,1815.23,1816.08,1815.23,1816.07,511268.0
1743369960,1816.07,1816.23,1815.72,1815.72,239952.0
1743370020,1815.72,1815.72,1815.08,1815.09,203710.0
1743370080,1815.09,1816.62,1815.08,1816.62,662290.0
1743370140,1816.6,1816.62,1816.31,1816.33,196984.0
1743370200,1816.33,1816.76,1816.1,1816.11,212744.0
1743370260,1816.11,1816.12,1814.5,1815.22,403732.0
1743370320,1815.22,1816.0,1815.05,1815.98,294004.0
1743370380,1816.0,1816.39,1815.11,1815.2,260192.0
1743370440,1815.21,1815.25,1814.02,1814.04,182236.0
1743370500,1814.04,1814.08,1813.07,1813.31,552700.0
1743370560,1813.32,1813.33,1810.57,1811.23,910064.0
1743370620,1811.24,1812.27,1811.23,1812.26,729328.0
1743370680,1812.26,1814.0,1812.26,1813.29,263022.0
1743370740,1813.29,1813.39,1812.4,1812.62,377674.0
1743370800,1812.79,1812.83,1807.59,1808.54,2301612.0
1743370860,1808.74,1811.67,1808.74,1810.51,1182264.0
1743370920,1810.52,1810.62,1810.2,1810.62,796234.0
1743370980,1810.61,1810.74,1809.31,1809.31,485992.0
1743371040,1809.36,1809.65,1809.01,1809.27,479124.0
1743371100,1809.26,1810.52,1809.13,1809.43,786692.0
1743371160,1809.43,1810.55,1809.2,1809.21,518892.0
1743371220,1809.2,1809.21,1805.6,1807.59,1605754.0
1743371280,1807.57,1807.68,1802.86,1805.68,2968254.0
1743371340,1806.02,1806.14,1803.72,1804.39,847146.0
1743371400,1804.39,1805.98,1804.38,1805.03,671770.0
1743371460,1805.03,1807.35,1805.02,1806.07,628814.0
1743371520,1806.13,1806.13,1803.45,1804.75,1482752.0
1743371580,1804.73,1805.05,1803.01,1803.66,1053404.0
1743371640,1803.66,1804.02,1803.29,1803.45,868618.0
1743371700,1803.4,1804.35,1803.4,1804.24,434942.0
1743371760,1804.24,1804.25,1802.0,1802.91,1490414.0
1743371820,1802.91,1802.92,1800.15,1800.41,1770914.0
1743371880,1800.41,1804.15,1800.41,1804.13,940612.0
1743371940,1804.15,1806.12,1804.14,1805.16,729554.0
1743372000,1805.12,1805.12,1796.81,1799.86,9510274.0
1743372060,1799.94,1800.92,1797.97,1798.24,2032902.0
1743372120,1797.97,1797.97,1792.85,1793.95,5654928.0
1743372180,1794.38,1794.6,1790.33,1792.61,4075834.0
1743372240,1792.74,1794.24,1792.3,1793.49,2408928.0
1743372300,1793.53,1794.24,1791.5,1793.04,3699666.0
1743372360,1792.92,1794.02,1790.03,1791.65,2380652.0
1743372420,1791.7,1791.7,1770.6,1777.22,40085510.0
1743372480,1777.11,1780.65,1766.82,1771.41,25269658.0
1743372540,1771.75,1775.49,1771.46,1775.01,7575158.0
1743372600,1775.24,1778.38,1774.36,1777.96,4239904.0
1743372660,1778.32,1780.88,1777.99,1780.11,5503110.0
1743372720,1780.29,1781.11,1778.61,1778.61,2382888.0
1743372780,1778.74,1785.13,1777.26,1784.97,9768596.0
1743372840,1785.15,1785.47,1783.53,1784.58,4237456.0
1743372900,1783.99,1785.4,1782.57,1785.17,3748686.0
1743372960,1785.23,1786.78,1783.27,1783.28,2069134.0
1743373020,1783.34,1783.57,1779.28,1780.92,3817308.0
1743373080,1780.9,1783.81,1780.56,1783.79,1872818.0
1743373140,1783.81,1783.81,1780.12,1780.9,1494324.0
1743373200,1781.19,1782.74,1780.38,1782.69,2966058.0
1743373260,1782.69,1782.74,1777.99,1778.78,3337940.0
1743373320,1778.78,1782.53,1778.73,1782.51,1151042.0
1743373380,1782.78,1789.43,1782.74,1788.22,3455896.0
1743373440,1788.14,1790.06,1786.51,1786.55,2381818.0
1743373500,1786.44,1789.02,1786.39,1787.83,2133004.0
1743373560,1787.83,1789.45,1787.39,1789.27,2400060.0
1743373620,1789.28,1791.15,1788.08,1790.85,2210984.0
1743373680,1790.85,1791.72,1790.42,1791.31,1180858.0
1743373740,1791.29,1792.4,1790.7,1790.83,1664018.0
1743373800,1790.87,1793.81,1789.7,1793.81,2124738.0
1743373860,1793.81,1795.53,1793.34,1794.31,4618038.0
1743373920,1794.34,1795.07,1791.67,1791.81,2442184.0
1743373980,1791.82,1793.91,1791.77,1793.65,711358.0
1743374040,1793.64,1796.56,1793.38,1796.12,1233530.0
1743374100,1795.83,1800.59,1795.83,1800.59,4709582.0
1743374160,1800.73,1812.35,1800.73,1810.82,11713410.0
1743374220,1810.26,1813.89,1807.84,1807.84,12603500.0
1743374280,1807.9,1814.81,1807.78,1814.16,4369052.0
1743374340,1814.36,1815.89,1811.09,1811.88,4017252.0
1743374400,1811.84,1812.05,1808.45,1809.86,3784928.0
1743374460,1809.52,1810.61,1807.8,1808.39,2503368.0
1743374520,1808.53,1811.19,1808.05,1811.1,2685150.0
1743374580,1811.06,1811.53,1808.97,1811.12,1584956.0
1743374640,1811.37,1811.37,1807.78,1807.78,1035650.0
1743374700,1807.78,1809.14,1807.02,1808.34,1422000.0
1743374760,1808.39,1811.99,1808.06,1811.99,1007040.0
1743374820,1812.05,1812.32,1809.62,1810.7,1732600.0
1743374880,1810.65,1811.7,1810.34,1811.12,1045496.0
1743374940,1811.13,1811.13,1806.8,1808.86,2963496.0
1743375000,1808.86,1810.05,1808.01,1808.68,1519090.0
1743375060,1808.74,1809.81,1807.01,1808.58,1314162.0
1743375120,1808.6,1809.36,1806.91,1807.61,536646.0
1743375180,1807.62,1808.22,1804.38,1804.77,1338824.0
1743375240,1804.96,1805.47,1804.39,1805.44,2999906.0
1743375300,1805.44,1805.47,1802.84,1803.89,2319946.0
1743375360,1804.53,1806.39,1803.57,1806.39,760742.0
1743375420,1806.35,1806.39,1802.8,1803.68,1067664.0
1743375480,1803.68,1803.68,1802.49,1803.21,974632.0
1743375540,1803.15,1804.26,1803.05,1804.08,600956.0
1743375600,1804.12,1805.27,1803.25,1804.32,1536406.0
1743375660,1804.6,1805.35,1803.07,1805.35,1379060.0
1743375720,1805.34,1805.35,1799.7,1800.01,2322832.0
1743375780,1800.07,1802.24,1800.07,1802.03,1564412.0
1743375840,1801.92,1802.17,1798.64,1799.47,1719604.0
1743375900,1799.47,1799.64,1797.33,1799.57,1947230.0
1743375960,1799.63,1801.26,1798.85,1799.16,1195750.0
1743376020,1799.13,1800.59,1797.87,1798.04,1686312.0
1743376080,1797.98,1798.95,1796.74,1798.9,1471980.0
1743376140,1798.89,1800.44,1798.09,1800.44,859936.0
1743376200,1801.1,1802.97,1800.63,1802.97,2785318.0
1743376260,1802.97,1806.48,1802.97,1805.73,2755532.0
1743376320,1805.66,1805.77,1803.82,1804.01,669960.0
1743376380,1804.04,1804.99,1803.75,1804.47,325576.0
1743376440,1804.55,1805.4,1801.68,1801.68,675400.0
1743376500,1801.7,1801.7,1800.3,1800.54,921802.0
1743376560,1800.59,1802.96,1800.59,1802.28,828372.0
1743376620,1802.28,1803.15,1801.09,1802.74,542194.0
1743376680,1802.74,1804.01,1800.2,1801.94,712706.0
1743376740,1801.8,1803.86,1801.26,1803.65,550636.0
1743376800,1803.66,1804.14,1798.47,1800.01,1012290.0
1743376860,1799.98,1800.59,1799.3,1799.76,1805906.0
1743376920,1799.76,1801.12,1799.41,1800.7,820452.0
1743376980,1800.69,1801.07,1795.22,1796.07,1149878.0
1743377040,1795.69,1796.63,1793.22,1794.8,2843162.0
1743377100,1794.86,1798.43,1794.8,1798.11,1650152.0
1743377160,1798.13,1800.99,1797.52,1800.74,1412030.0
1743377220,1800.67,1800.89,1799.27,1800.12,859682.0
1743377280,1800.09,1800.09,1796.8,1796.81,968712.0
1743377340,1797.05,1797.12,1793.11,1793.11,1959624.0
1743377400,1793.08,1795.99,1792.35,1794.69,2196620.0
1743377460,1794.75,1797.01,1793.05,1795.99,772484.0
1743377520,1796.05,1796.3,1793.3,1795.7,890646.0
1743377580,1795.7,1795.99,1793.43,1794.53,718092.0
1743377640,1794.51,1797.85,1794.45,1797.67,630514.0
1743377700,1797.67,1798.74,1795.94,1797.24,955880.0
1743377760,1797.11,1798.8,1796.61,1798.6,762794.0
1743377820,1798.62,1803.45,1798.45,1803.44,5135414.0
1743377880,1803.45,1803.91,1801.82,1801.82,3055844.0
1743377940,1801.82,1802.32,1800.97,1802.32,1082002.0
1743378000,1802.52,1803.9,1802.46,1803.9,1272686.0
1743378060,1803.95,1804.81,1803.58,1804.45,995772.0
1743378120,1804.56,1805.12,1803.03,1803.23,2108720.0
1743378180,1803.23,1805.31,1803.23,1804.99,618506.0
1743378240,1804.98,1805.91,1804.67,1805.0,497264.0
1743378300,1804.54,1805.96,1804.43,1804.75,867960.0
1743378360,1804.75,1805.45,1803.61,1803.62,743612.0
1743378420,1803.69,1803.91,1800.68,1800.68,763374.0
1743378480,1800.71,1803.0,1800.71,1802.0,843648.0
1743378540,1801.96,1803.23,1800.63,1802.57,455892.0
1743378600,1802.58,1803.43,1801.95,1801.95,1037134.0
1743378660,1801.9,1802.85,1801.53,1802.0,382532.0
1743378720,1802.0,1805.32,1801.11,1804.9,1132200.0
1743378780,1804.87,1804.87,1803.52,1804.74,1036640.0
1743378840,1804.71,1805.83,1804.3,1805.64,312304.0
1743378900,1805.71,1806.39,1805.49,1805.61,730894.0
1743378960,1805.51,1806.46,1805.51,1805.98,750050.0
1743379020,1805.99,1806.39,1804.35,1805.32,474448.0
1743379080,1805.32,1806.38,1805.07,1805.36,420524.0
1743379140,1805.35,1806.99,1805.09,1806.99,503356.0
1743379200,1806.95,1809.38,1806.12,1809.32,4102704.0
1743379260,1809.35,1809.35,1807.01,1807.24,2767106.0
1743379320,1807.16,1807.99,1805.64,1807.95,1391038.0
1743379380,1807.9,1807.9,1804.83,1804.95,5102804.0
1743379440,1805.17,1808.0,1803.91,1807.82,1750128.0
1743379500,1807.88,1807.88,1805.34,1805.86,888886.0
1743379560,1805.89,1807.96,1805.36,1807.5,1117028.0
1743379620,1807.66,1808.64,1803.8,1804.76,2161718.0
1743379680,1804.72,1806.99,1804.58,1806.65,648816.0
1743379740,1806.68,1807.36,1804.41,1806.15,970088.0
1743379800,1806.54,1809.55,1805.78,1809.45,1545582.0
1743379860,1809.51,1812.28,1809.46,1810.31,2901090.0
1743379920,1810.29,1812.37,1810.29,1811.37,1316136.0
1743379980,1811.44,1811.44,1807.34,1807.76,1665334.0
1743380040,1807.94,1809.22,1807.76,1807.83,428114.0
1743380100,1807.8,1810.04,1807.0,1807.58,895114.0
1743380160,1807.11,1807.11,1805.39,1806.4,1758710.0
1743380220,1806.43,1806.86,1804.76,1805.84,1007028.0
1743380280,1805.26,1810.15,1805.24,1810.15,1227810.0
1743380340,1810.16,1810.27,1806.01,1807.07,1439116.0
1743380400,1807.08,1807.72,1803.43,1804.03,1946820.0
1743380460,1804.03,1805.38,1803.68,1804.78,1383744.0
1743380520,1804.66,1805.84,1804.01,1805.44,1470360.0
1743380580,1805.45,1805.97,1802.0,1802.24,1528108.0
1743380640,1802.19,1802.43,1799.7,1801.61,1948946.0
1743380700,1801.61,1803.47,1801.5,1803.09,981100.0
1743380760,1802.86,1804.13,1801.4,1802.01,900934.0
1743380820,1802.16,1804.14,1802.0,1804.07,791420.0
1743380880,1804.12,1805.28,1803.95,1803.99,488618.0
1743380940,1804.46,1804.65,1801.97,1802.54,920694.0
1743381000,1802.66,1802.9,1800.34,1801.13,2243598.0
1743381060,1801.6,1801.62,1796.1,1797.24,3315754.0
1743381120,1797.23,1797.95,1796.45,1797.93,1652948.0
1743381180,1798.05,1798.32,1795.51,1796.47,1563964.0
1743381240,1795.72,1795.89,1793.61,1795.47,1799696.0
1743381300,1795.26,1795.44,1792.11,1793.62,2102762.0
1743381360,1793.77,1794.51,1791.07,1791.2,2674388.0
1743381420,1791.54,1791.6,1785.84,1786.69,8925728.0
1743381480,1786.86,1790.04,1786.74,1789.78,2610176.0
1743381540,1789.73,1789.83,1786.18,1786.61,2170376.0
1743381600,1786.66,1787.53,1782.97,1784.17,3538218.0
1743381660,1784.07,1784.07,1777.44,1781.72,9028394.0
1743381720,1781.45,1782.44,1780.7,1781.65,3248072.0
1743381780,1781.63,1783.47,1781.01,1782.94,1914710.0
1743381840,1782.94,1782.94,1779.65,1781.59,1594742.0
1743381900,1781.55,1781.55,1778.3,1779.03,2295592.0
1743381960,1779.24,1783.84,1778.8,1783.24,3352312.0
1743382020,1783.21,1784.71,1778.36,1778.36,3961812.0
1743382080,1778.24,1783.57,1775.54,1783.54,6678916.0
1743382140,1783.5,1785.17,1782.87,1784.01,3091506.0
1743382200,1784.01,1784.19,1781.57,1783.62,1710768.0
1743382260,1783.61,1783.95,1781.36,1783.86,1846028.0
1743382320,1783.92,1787.95,1783.28,1787.95,2993324.0
1743382380,1787.91,1788.02,1785.49,1785.98,1870564.0
1743382440,1786.04,1786.77,1784.53,1784.77,1452050.0
1743382500,1784.77,1786.97,1783.7,1786.94,1381974.0
1743382560,1786.92,1789.49,1786.78,1788.78,1615148.0
1743382620,1788.73,1788.95,1786.95,1788.0,1385888.0
1743382680,1788.0,1788.07,1786.22,1786.69,1381914.0
1743382740,1786.59,1786.59,1784.24,1785.43,1262604.0
1743382800,1785.74,1785.74,1782.59,1783.66,2313434.0
1743382860,1783.72,1791.11,1783.66,1790.15,2569738.0
1743382920,1790.2,1793.49,1790.14,1792.99,2832384.0
1743382980,1793.01,1803.96,1793.01,1802.61,7307006.0
1743383040,1802.63,1806.51,1798.75,1799.32,5485932.0
1743383100,1799.3,1802.45,1799.28,1802.44,3246522.0
1743383160,1802.56,1806.31,1800.89,1806.17,2998968.0
1743383220,1805.76,1809.77,1805.26,1807.3,4874996.0
1743383280,1807.21,1807.55,1806.16,1807.01,1268456.0
1743383340,1807.48,1807.48,1802.56,1803.12,2249840.0
1743383400,1803.11,1806.64,1803.11,1806.12,1074400.0
1743383460,1806.22,1807.26,1805.18,1805.79,2268134.0
1743383520,1805.79,1805.98,1803.29,1803.94,1240358.0
1743383580,1803.94,1804.57,1801.31,1803.0,1049448.0
1743383640,1803.05,1804.46,1802.47,1804.13,1407962.0
1743383700,1803.69,1806.43,1803.4,1805.9,1603752.0
1743383760,1806.49,1806.95,1805.16,1806.18,1176680.0
1743383820,1805.7,1805.7,1803.34,1804.32,767858.0
1743383880,1804.38,1804.53,1799.44,1799.69,1227456.0
1743383940,1799.75,1801.76,1799.51,1801.57,3092114.0
1743384000,1801.57,1802.64,1800.37,1802.12,1217460.0
1743384060,1802.12,1804.39,1801.32,1804.39,756090.0
1743384120,1804.43,1805.37,1802.19,1802.2,1236014.0
1743384180,1802.2,1805.33,1801.93,1805.32,969704.0
1743384240,1805.31,1809.77,1805.02,1809.61,8451274.0
1743384300,1809.65,1812.77,1809.11,1810.75,3441584.0
1743384360,1810.91,1819.82,1810.55,1817.53,12099510.0
1743384420,1817.54,1818.36,1814.61,1815.67,4743374.0
1743384480,1815.58,1816.03,1812.6,1813.66,2095092.0
1743384540,1813.62,1815.95,1813.61,1815.93,1296286.0
1743384600,1815.93,1816.36,1813.74,1814.6,1955930.0
1743384660,1814.68,1815.11,1810.51,1811.18,1727974.0
1743384720,1811.3,1813.93,1811.17,1813.28,912998.0
1743384780,1813.53,1814.61,1812.26,1812.53,999988.0
1743384840,1812.51,1813.68,1811.59,1811.81,767628.0
1743384900,1811.81,1812.8,1810.42,1811.18,1605900.0
1743384960,1811.15,1811.44,1808.64,1808.66,1947598.0
1743385020,1808.63,1809.54,1808.03,1809.1,1041344.0
1743385080,1809.09,1813.91,1809.05,1813.91,2025954.0
1743385140,1813.86,1815.43,1813.86,1814.68,3286668.0
1743385200,1814.7,1815.53,1812.59,1812.84,1502330.0
1743385260,1812.88,1814.78,1812.88,1813.81,1032572.0
1743385320,1813.81,1815.99,1813.81,1813.87,964206.0
1743385380,1813.77,1814.27,1812.43,1813.88,715590.0
1743385440,1813.82,1815.04,1813.82,1814.99,615712.0
1743385500,1814.96,1815.25,1812.72,1812.72,1390976.0
1743385560,1812.76,1816.97,1812.47,1816.23,2191544.0
1743385620,1816.21,1816.57,1812.96,1813.14,1300724.0
1743385680,1813.29,1814.67,1810.49,1811.55,1154146.0
1743385740,1811.55,1813.39,1810.95,1813.39,646362.0
1743385800,1813.39,1814.92,1812.41,1813.41,962120.0
1743385860,1813.47,1814.33,1811.85,1812.38,905230.0
1743385920,1812.22,1812.37,1808.47,1808.91,5877874.0
1743385980,1808.96,1809.59,1806.96,1809.53,5250260.0
1743386040,1809.52,1811.7,1808.82,1811.17,1075086.0
1743386100,1811.08,1811.28,1810.31,1810.41,395708.0
1743386160,1810.64,1811.59,1809.7,1809.93,614738.0
1743386220,1809.93,1812.33,1809.48,1812.19,2263724.0
1743386280,1812.13,1814.49,1811.46,1814.46,966394.0
1743386340,1814.45,1814.72,1813.04,1813.05,639214.0
1743386400,1813.1,1813.99,1812.62,1812.62,895818.0
1743386460,1812.62,1813.99,1811.49,1812.48,993636.0
1743386520,1812.49,1812.59,1809.16,1809.89,2124422.0
1743386580,1809.7,1810.11,1808.16,1809.19,736842.0
1743386640,1808.75,1809.28,1806.03,1808.18,1633948.0
1743386700,1808.22,1810.43,1808.05,1808.39,2150084.0
1743386760,1808.39,1808.49,1803.27,1804.39,2271438.0
1743386820,1804.28,1807.14,1804.28,1806.65,1937518.0
1743386880,1806.65,1809.1,1805.26,1809.04,1011250.0
1743386940,1809.03,1809.69,1807.59,1809.69,995990.0
1743387000,1809.69,1811.26,1809.69,1811.26,751222.0
1743387060,1811.26,1811.93,1810.51,1811.43,802738.0
1743387120,1811.43,1812.79,1811.34,1811.95,863420.0
1743387180,1811.95,1811.95,1808.23,1809.03,428556.0
1743387240,1809.02,1809.03,1807.47,1808.99,827574.0
1743387300,1808.95,1812.41,1808.74,1812.26,749922.0
1743387360,1812.32,1814.57,1812.31,1813.41,1970056.0
1743387420,1813.41,1813.42,1811.32,1812.34,710036.0
1743387480,1812.41,1813.23,1811.89,1812.49,785580.0
1743387540,1812.55,1813.72,1810.5,1810.81,740308.0
1743387600,1810.81,1811.99,1809.94,1811.94,659210.0
1743387660,1811.93,1812.32,1809.66,1810.05,758330.0
1743387720,1810.0,1810.01,1808.36,1808.64,506634.0
1743387780,1808.71,1809.41,1807.49,1807.75,718092.0
1743387840,1807.69,1807.69,1805.14,1807.09,1357246.0
1743387900,1807.09,1807.92,1806.15,1807.57,719466.0
1743387960,1807.59,1807.71,1806.11,1806.28,289380.0
1743388020,1806.14,1806.47,1805.12,1805.81,377428.0
1743388080,1806.06,1808.19,1805.79,1807.83,419144.0
1743388140,1807.9,1809.31,1807.51,1809.28,1172054.0
1743388200,1809.19,1810.32,1806.89,1806.9,687986.0
1743388260,1806.84,1810.33,1806.55,1810.27,819960.0
1743388320,1810.28,1810.78,1808.72,1809.32,1037056.0
1743388380,1809.26,1811.54,1808.4,1809.35,1261362.0
1743388440,1809.14,1811.64,1808.87,1809.75,1137074.0
1743388500,1809.75,1812.5,1809.75,1812.48,859506.0
1743388560,1812.82,1813.24,1810.81,1812.02,1124572.0
1743388620,1812.04,1812.67,1811.72,1811.99,638032.0
1743388680,1811.99,1812.87,1811.03,1811.03,364404.0
1743388740,1811.03,1811.03,1809.75,1810.34,308684.0
1743388800,1810.29,1811.36,1809.3,1810.82,529106.0
1743388860,1810.52,1811.28,1809.36,1810.98,484830.0
1743388920,1811.0,1812.18,1810.58,1811.65,271036.0
1743388980,1811.68,1814.68,1811.57,1814.64,1215106.0
1743389040,1814.64,1817.53,1814.64,1816.12,6065570.0
1743389100,1816.17,1819.12,1815.88,1817.82,2608224.0
1743389160,1817.77,1818.11,1816.85,1817.19,784010.0
1743389220,1817.19,1818.24,1816.01,1816.08,1138336.0
1743389280,1816.08,1818.63,1816.04,1817.47,1100788.0
1743389340,1817.52,1818.89,1817.26,1817.62,1715916.0
1743389400,1817.56,1823.34,1817.49,1821.11,11897694.0
1743389460,1821.12,1821.26,1815.0,1816.17,2457408.0
1743389520,1816.45,1818.09,1816.33,1817.64,1728460.0
1743389580,1817.74,1818.71,1814.71,1815.2,1325126.0
1743389640,1815.16,1815.18,1813.76,1813.95,1278162.0
1743389700,1813.99,1814.33,1812.9,1814.01,573610.0
1743389760,1814.0,1814.01,1810.01,1810.28,7719854.0
1743389820,1810.29,1810.47,1809.26,1810.47,820164.0
1743389880,1810.21,1812.04,1810.06,1811.99,1652448.0
1743389940,1811.99,1811.99,1810.68,1811.16,765418.0
1743390000,1811.16,1812.48,1811.16,1811.38,3440358.0
1743390060,1811.44,1812.91,1810.61,1812.88,886942.0
1743390120,1812.88,1814.12,1812.57,1812.57,794318.0
1743390180,1812.57,1815.32,1812.5,1814.95,689160.0
1743390240,1814.98,1816.79,1814.98,1816.79,772560.0
1743390300,1816.61,1816.67,1814.22,1814.22,692296.0
1743390360,1814.22,1815.86,1814.01,1814.82,561008.0
1743390420,1814.85,1814.96,1812.01,1812.51,1723660.0
1743390480,1812.51,1812.94,1810.72,1810.72,764016.0
1743390540,1810.79,1810.79,1809.12,1809.12,2094696.0
1743390600,1809.12,1809.35,1807.76,1807.77,1127836.0
1743390660,1807.76,1808.71,1806.86,1807.89,1767080.0
1743390720,1807.94,1808.96,1806.45,1806.45,1272370.0
1743390780,1806.49,1807.43,1805.83,1805.83,1220016.0
1743390840,1805.7,1806.41,1805.22,1806.03,1120160.0
1743390900,1806.08,1806.53,1804.1,1805.84,2545048.0
1743390960,1805.84,1807.38,1805.3,1805.3,1218182.0
1743391020,1805.3,1805.3,1802.21,1803.03,2260830.0
1743391080,1802.48,1804.55,1802.19,1803.88,1869522.0
1743391140,1803.82,1803.82,1801.33,1803.01,1381520.0
1743391200,1803.01,1803.47,1801.41,1801.9,1789080.0
1743391260,1801.87,1803.66,1801.87,1803.51,818282.0
1743391320,1803.57,1805.8,1803.57,1805.49,948938.0
1743391380,1805.47,1805.53,1803.35,1805.41,437304.0
1743391440,1805.41,1808.07,1805.17,1807.99,1221004.0
1743391500,1808.1,1808.3,1807.09,1807.47,909684.0
1743391560,1807.47,1808.31,1807.37,1808.22,461280.0
1743391620,1808.22,1808.39,1806.93,1808.05,482944.0
1743391680,1808.03,1810.97,1808.03,1810.15,1683734.0
1743391740,1810.29,1810.83,1810.07,1810.4,524598.0
1743391800,1810.41,1812.95,1810.29,1812.34,1128104.0
1743391860,1812.43,1813.48,1811.06,1811.07,1476948.0
1743391920,1810.79,1812.14,1810.0,1811.99,905344.0
1743391980,1811.94,1812.22,1809.37,1809.37,556350.0
1743392040,1808.97,1809.82,1808.44,1808.44,2256354.0
1743392100,1808.55,1808.9,1806.03,1806.04,850174.0
1743392160,1806.03,1807.93,1805.65,1805.67,904656.0
1743392220,1805.66,1806.81,1805.66,1806.31,378160.0
1743392280,1806.27,1807.11,1806.1,1806.78,3274188.0
1743392340,1806.77,1807.91,1806.5,1806.79,457646.0
1743392400,1806.86,1807.33,1806.26,1806.26,421938.0
1743392460,1806.26,1806.33,1803.7,1804.16,2102872.0
1743392520,1804.17,1804.84,1804.01,1804.52,780300.0
1743392580,1804.52,1805.28,1803.68,1805.1,480498.0
1743392640,1805.09,1805.72,1803.74,1803.81,488102.0
1743392700,1803.7,1804.39,1803.22,1803.24,626792.0
1743392760,1803.23,1803.73,1802.11,1802.43,1730088.0
1743392820,1802.38,1802.38,1800.08,1801.41,3058638.0
1743392880,1801.49,1801.55,1797.05,1797.42,6809396.0
1743392940,1797.4,1797.9,1795.64,1797.1,2930890.0
1743393000,1797.42,1799.55,1796.74,1799.24,1675660.0
1743393060,1799.24,1799.66,1796.78,1797.74,2899712.0
1743393120,1797.65,1799.36,1795.6,1796.73,3185480.0
1743393180,1796.6,1797.41,1794.79,1795.36,1488316.0
1743393240,1795.31,1796.64,1794.64,1796.18,1225536.0
1743393300,1796.18,1796.91,1794.76,1795.25,1657362.0
1743393360,1795.29,1796.59,1795.29,1795.72,848924.0
1743393420,1795.72,1798.24,1795.55,1798.21,1019562.0
1743393480,1798.22,1798.24,1797.38,1797.55,807872.0
1743393540,1797.55,1797.79,1796.89,1797.72,405624.0
1743393600,1797.87,1800.06,1797.3,1800.06,1441862.0
1743393660,1799.77,1800.72,1799.43,1799.99,1625320.0
1743393720,1800.03,1802.76,1799.88,1801.22,1182490.0
1743393780,1801.21,1802.19,1800.13,1802.05,565298.0
1743393840,1802.05,1803.94,1801.61,1802.65,1601360.0
1743393900,1802.66,1804.27,1802.65,1802.97,1863330.0
1743393960,1802.97,1803.78,1801.71,1801.96,787212.0
1743394020,1802.09,1802.94,1800.01,1801.87,1048740.0
1743394080,1801.92,1803.34,1801.92,1802.05,429278.0
1743394140,1802.07,1804.45,1802.07,1804.05,462110.0
1743394200,1804.01,1804.05,1802.97,1803.82,420274.0
1743394260,1803.87,1804.23,1802.41,1802.49,421200.0
1743394320,1802.49,1802.49,1801.08,1801.08,418926.0
1743394380,1800.93,1801.34,1800.32,1801.15,419682.0
1743394440,1801.13,1801.27,1800.2,1801.24,765360.0
1743394500,1801.23,1801.83,1799.62,1800.63,764890.0
1743394560,1800.63,1801.2,1798.2,1798.22,669746.0
1743394620,1798.22,1798.27,1795.86,1797.92,1108810.0
1743394680,1797.88,1797.94,1795.01,1795.08,1417624.0
1743394740,1795.0,1796.68,1794.23,1796.47,1581350.0
1743394800,1796.42,1797.51,1795.89,1797.25,865724.0
1743394860,1797.25,1797.94,1796.49,1796.74,763746.0
1743394920,1796.74,1796.74,1792.01,1792.01,2121718.0
1743394980,1792.35,1794.09,1792.35,1794.09,1801390.0
1743395040,1794.09,1794.86,1793.01,1794.59,1058440.0
1743395100,1794.58,1794.68,1793.2,1793.65,602030.0
1743395160,1793.7,1796.94,1793.7,1796.43,1170596.0
1743395220,1796.5,1797.3,1794.99,1795.3,659914.0
1743395280,1795.3,1796.33,1795.2,1796.21,366012.0
1743395340,1796.21,1798.2,1795.86,1798.09,532838.0
1743395400,1798.09,1798.8,1797.76,1797.76,551688.0
1743395460,1797.98,1798.35,1796.68,1797.74,490068.0
1743395520,1797.69,1799.99,1797.69,1798.88,681080.0
1743395580,1798.87,1799.18,1797.62,1798.58,694330.0
1743395640,1798.58,1799.58,1798.2,1799.57,422748.0
1743395700,1799.57,1799.65,1797.55,1799.01,454936.0
1743395760,1798.9,1799.65,1797.86,1798.28,894220.0
1743395820,1798.27,1798.9,1797.74,1798.9,396054.0
1743395880,1798.9,1803.43,1798.89,1802.49,2848172.0
1743395940,1802.41,1803.87,1802.41,1803.72,1387140.0
1743396000,1803.67,1805.84,1803.66,1805.09,2887950.0
1743396060,1805.09,1806.29,1804.03,1804.04,1313622.0
1743396120,1804.04,1805.06,1803.9,1804.18,704184.0
1743396180,1804.19,1805.0,1803.71,1803.72,768328.0
1743396240,1803.71,1804.88,1803.52,1804.48,521578.0
1743396300,1804.54,1808.41,1804.54,1807.49,1997098.0
1743396360,1807.44,1807.49,1805.59,1806.03,1014412.0
1743396420,1805.98,1806.59,1805.09,1806.14,914462.0
1743396480,1806.21,1806.21,1804.01,1804.11,1010862.0
1743396540,1804.11,1805.84,1803.97,1804.95,723294.0
1743396600,1804.95,1805.07,1804.19,1804.78,318148.0
1743396660,1804.74,1804.78,1800.43,1800.43,1637038.0
1743396720,1800.43,1803.24,1800.3,1802.72,600230.0
1743396780,1802.72,1803.39,1802.61,1802.97,251340.0
1743396840,1802.98,1804.22,1802.96,1804.19,328290.0
1743396900,1804.18,1804.19,1802.18,1802.27,1142130.0
1743396960,1802.27,1804.5,1802.27,1804.5,253322.0
1743397020,1804.45,1805.01,1803.48,1804.01,1169640.0
1743397080,1803.94,1805.07,1803.94,1804.66,328974.0
1743397140,1804.66,1804.79,1804.0,1804.01,330930.0
1743397200,1804.0,1805.44,1803.34,1805.05,614594.0
1743397260,1805.02,1805.99,1804.72,1805.66,1406142.0
1743397320,1805.66,1807.95,1805.64,1807.95,1216824.0
1743397380,1808.25,1809.66,1807.64,1809.47,1759700.0
1743397440,1809.51,1809.68,1808.05,1808.09,1663032.0
1743397500,1808.12,1810.7,1808.11,1810.7,3847506.0
1743397560,1810.82,1812.62,1810.49,1812.39,1920992.0
1743397620,1812.39,1812.39,1810.3,1810.3,1406618.0
1743397680,1810.41,1811.78,1810.3,1811.67,890630.0
1743397740,1811.68,1812.99,1809.63,1809.63,2138622.0
1743397800,1809.61,1809.89,1808.66,1809.56,1791670.0
1743397860,1809.33,1809.99,1808.56,1809.34,1050906.0
1743397920,1809.34,1811.49,1808.9,1811.49,451644.0
1743397980,1811.37,1812.02,1810.57,1811.86,996770.0
1743398040,1811.98,1812.02,1811.25,1811.66,909838.0
1743398100,1811.9,1812.0,1810.11,1810.11,1938914.0
1743398160,1810.07,1811.68,1809.92,1811.66,503298.0
1743398220,1811.67,1812.0,1807.19,1807.19,1943852.0
1743398280,1806.9,1807.34,1801.57,1806.24,9865876.0
1743398340,1806.35,1809.07,1806.35,1809.07,858458.0
1743398400,1809.06,1810.09,1808.55,1810.05,1034894.0
1743398460,1810.05,1811.09,1808.86,1809.49,1522226.0
1743398520,1809.49,1810.47,1809.48,1809.7,1004258.0
1743398580,1809.7,1810.64,1809.49,1810.47,723136.0
1743398640,1810.47,1811.95,1810.41,1811.48,567102.0
1743398700,1811.48,1811.78,1811.06,1811.78,579410.0
1743398760,1811.78,1811.91,1810.25,1810.27,607270.0
1743398820,1810.26,1811.55,1810.23,1811.16,596412.0
1743398880,1811.25,1812.0,1810.5,1810.51,848984.0
1743398940,1810.5,1810.67,1808.72,1808.88,830694.0
1743399000,1808.89,1809.53,1807.81,1808.32,479906.0
1743399060,1808.36,1809.18,1808.06,1808.99,459424.0
1743399120,1809.03,1809.49,1807.2,1808.16,765212.0
1743399180,1808.16,1808.84,1806.82,1806.91,525268.0
1743399240,1806.92,1807.53,1806.79,1806.93,443628.0
1743399300,1806.87,1807.5,1806.66,1806.87,427214.0
1743399360,1806.86,1806.87,1805.07,1806.56,1671450.0
1743399420,1806.56,1807.53,1806.02,1806.25,789622.0
1743399480,1806.36,1806.79,1806.01,1806.79,172354.0
1743399540,1806.78,1806.8,1805.47,1806.56,767502.0
1743399600,1806.54,1807.94,1806.34,1807.81,290112.0
1743399660,1807.81,1807.81,1806.83,1806.85,241322.0
1743399720,1806.86,1807.24,1806.49,1807.04,194982.0
1743399780,1807.05,1808.99,1806.51,1808.99,285476.0
1743399840,1809.04,1809.4,1808.88,1809.32,765842.0
1743399900,1809.32,1810.01,1809.11,1809.95,778344.0
1743399960,1809.94,1810.59,1809.39,1809.41,1146632.0
1743400020,1809.32,1810.92,1809.11,1810.27,512084.0
1743400080,1809.96,1810.34,1808.41,1809.04,378244.0
1743400140,1809.13,1809.46,1807.28,1807.66,276506.0
1743400200,1807.66,1807.71,1806.81,1807.71,263408.0
1743400260,1807.69,1809.39,1807.48,1809.08,256444.0
1743400320,1809.09,1809.1,1808.04,1808.13,378298.0
1743400380,1808.34,1809.36,1807.94,1808.39,254968.0
1743400440,1808.39,1808.41,1807.09,1807.82,350138.0
1743400500,1807.83,1808.42,1807.76,1808.22,678390.0
1743400560,1808.22,1808.32,1807.6,1808.07,237872.0
1743400620,1808.06,1808.68,1807.25,1808.06,324360.0
1743400680,1808.04,1808.16,1807.44,1807.73,238506.0
1743400740,1807.73,1808.52,1807.22,1808.43,343592.0
1743400800,1808.51,1810.8,1808.45,1810.47,1695100.0
1743400860,1810.52,1811.1,1808.66,1808.66,396136.0
1743400920,1808.66,1809.45,1807.6,1808.3,443324.0
1743400980,1808.3,1809.68,1808.29,1808.31,513230.0
1743401040,1808.46,1808.46,1805.31,1805.88,891352.0
1743401100,1805.98,1806.28,1805.32,1805.96,566372.0
1743401160,1805.94,1806.27,1805.17,1805.76,361148.0
1743401220,1805.76,1805.76,1803.48,1804.22,2757018.0
1743401280,1804.23,1804.78,1803.89,1804.62,827470.0
1743401340,1804.62,1807.51,1804.61,1807.24,1197344.0
1743401400,1807.16,1807.62,1807.08,1807.61,288478.0
1743401460,1807.61,1809.25,1807.61,1809.25,874608.0
1743401520,1809.26,1809.27,1806.64,1806.85,347648.0
1743401580,1806.85,1806.85,1804.31,1804.32,394236.0
1743401640,1804.33,1805.55,1804.11,1804.12,493746.0
1743401700,1804.11,1805.47,1803.78,1805.45,1095684.0
1743401760,1805.45,1806.62,1804.83,1804.98,616306.0
1743401820,1804.97,1805.34,1804.13,1805.2,444022.0
1743401880,1805.38,1805.55,1804.03,1805.39,289884.0
1743401940,1805.35,1805.85,1803.53,1803.53,1214370.0
1743402000,1803.53,1806.39,1803.3,1805.37,2044636.0
1743402060,1805.3,1805.38,1804.07,1804.33,672404.0
1743402120,1804.34,1807.49,1803.94,1807.04,677330.0
1743402180,1807.15,1807.15,1804.39,1805.41,796792.0
1743402240,1805.41,1807.3,1805.23,1805.34,1420442.0
1743402300,1805.35,1805.35,1803.01,1803.01,348588.0
1743402360,1803.07,1803.07,1802.14,1802.26,599694.0
1743402420,1802.17,1802.33,1800.74,1800.74,1238692.0
1743402480,1800.74,1802.0,1800.45,1800.76,1076456.0
1743402540,1800.76,1801.53,1800.76,1801.16,402712.0
1743402600,1801.25,1801.88,1799.18,1799.93,2143220.0
1743402660,1799.95,1801.94,1799.95,1801.93,826182.0
1743402720,1802.07,1803.17,1802.07,1802.41,2588576.0
1743402780,1802.37,1803.41,1802.37,1802.98,409012.0
1743402840,1802.99,1804.0,1802.94,1803.07,855906.0
1743402900,1803.31,1803.65,1802.89,1803.62,533532.0
1743402960,1803.69,1803.99,1799.11,1799.2,1027010.0
1743403020,1799.17,1800.84,1798.46,1799.89,955002.0
1743403080,1799.84,1801.55,1799.7,1801.38,797300.0
1743403140,1801.38,1802.06,1800.01,1800.38,367190.0
1743403200,1800.4,1801.0,1799.51,1800.53,589090.0
1743403260,1800.52,1803.52,1800.52,1803.39,575098.0
1743403320,1803.18,1804.49,1803.01,1804.14,1164092.0
1743403380,1804.08,1804.99,1803.31,1804.99,282906.0
1743403440,1804.98,1805.0,1804.36,1804.36,560004.0
1743403500,1804.36,1804.66,1803.41,1804.59,531474.0
1743403560,1804.96,1806.55,1804.23,1804.23,792490.0
1743403620,1804.2,1804.2,1801.08,1801.09,863652.0
1743403680,1801.15,1803.24,1801.01,1802.71,413440.0
1743403740,1802.64,1803.04,1800.93,1801.58,346518.0
1743403800,1801.5,1802.16,1801.23,1801.79,540552.0
1743403860,1801.79,1801.79,1800.41,1800.41,459252.0
1743403920,1800.41,1800.95,1800.01,1800.52,567888.0
1743403980,1800.68,1802.01,1800.59,1801.43,320088.0
1743404040,1801.42,1801.43,1800.38,1800.66,347704.0
1743404100,1800.72,1800.97,1800.64,1800.89,242504.0
1743404160,1800.96,1803.17,1800.96,1802.85,722926.0
1743404220,1802.85,1803.1,1802.14,1802.64,358066.0
1743404280,1802.64,1803.0,1801.95,1802.98,288796.0
1743404340,1802.98,1803.29,1802.79,1803.24,249434.0
1743404400,1803.23,1804.8,1802.55,1804.05,1041406.0
1743404460,1804.12,1804.18,1801.98,1804.14,441788.0
1743404520,1804.15,1807.24,1804.15,1806.33,1952556.0
1743404580,1806.48,1806.72,1805.0,1805.54,455334.0
1743404640,1805.28,1808.51,1805.28,1808.17,2272592.0
1743404700,1808.16,1809.84,1808.05,1809.14,1287630.0
1743404760,1808.91,1809.48,1807.33,1807.34,1334222.0
1743404820,1807.33,1808.34,1805.45,1805.72,1141148.0
1743404880,1805.72,1806.14,1804.05,1804.49,756778.0
1743404940,1804.5,1804.5,1800.52,1801.97,2784286.0
1743405000,1801.81,1801.94,1799.0,1800.07,1852506.0
1743405060,1800.06,1800.07,1798.26,1799.02,3237022.0
1743405120,1799.09,1801.97,1799.06,1799.06,1068608.0
1743405180,1799.07,1801.0,1798.66,1800.19,3054040.0
1743405240,1800.19,1801.1,1799.57,1799.96,706874.0
1743405300,1800.5,1800.99,1798.51,1799.66,981026.0
1743405360,1799.66,1801.31,1799.22,1801.17,931096.0
1743405420,1801.19,1801.19,1799.05,1799.52,1373476.0
1743405480,1799.52,1799.52,1795.17,1795.17,3226656.0
1743405540,1795.17,1795.19,1792.68,1795.12,4294602.0
1743405600,1795.12,1796.99,1794.61,1796.36,2816896.0
1743405660,1796.36,1798.44,1796.01,1796.28,2277820.0
1743405720,1796.27,1797.47,1795.01,1797.47,1017580.0
1743405780,1797.59,1798.84,1797.39,1797.63,1380692.0
1743405840,1797.64,1799.0,1796.99,1798.02,440322.0
1743405900,1798.36,1799.76,1797.86,1797.87,700792.0
1743405960,1797.87,1797.87,1794.51,1795.35,946104.0
1743406020,1795.37,1796.93,1795.35,1796.26,1205122.0
1743406080,1796.38,1798.49,1796.38,1797.64,427974.0
1743406140,1797.67,1799.16,1797.67,1798.89,612228.0
1743406200,1798.89,1799.29,1797.93,1798.82,479532.0
1743406260,1798.83,1799.11,1796.45,1796.45,1009552.0
1743406320,1796.45,1797.57,1795.37,1796.27,1164006.0
1743406380,1796.5,1796.5,1793.22,1793.78,1991410.0
1743406440,1793.79,1793.82,1789.94,1792.55,4530466.0
1743406500,1792.55,1793.37,1791.18,1793.22,2205276.0
1743406560,1793.27,1794.84,1793.22,1793.88,904954.0
1743406620,1793.93,1793.93,1789.81,1792.37,2935642.0
1743406680,1792.38,1792.76,1790.81,1792.54,1711284.0
1743406740,1792.53,1792.81,1790.12,1790.76,1216428.0
1743406800,1790.76,1792.52,1790.51,1790.93,1178946.0
1743406860,1791.14,1794.47,1790.72,1794.41,1571724.0
1743406920,1794.01,1794.01,1792.01,1792.01,1139276.0
1743406980,1792.06,1793.6,1791.72,1791.79,783282.0
1743407040,1791.8,1793.2,1791.62,1793.01,473306.0
1743407100,1793.07,1793.72,1791.22,1792.05,1108244.0
1743407160,1792.22,1792.59,1790.68,1792.07,996752.0
1743407220,1792.23,1794.66,1792.04,1794.65,1126450.0
1743407280,1794.65,1796.45,1794.41,1794.97,1230830.0
1743407340,1794.97,1795.02,1793.3,1794.94,678572.0
1743407400,1794.94,1796.09,1794.01,1794.39,926162.0
1743407460,1794.34,1794.47,1790.92,1792.81,826326.0
1743407520,1792.98,1792.99,1789.44,1790.51,2213510.0
1743407580,1790.38,1791.03,1789.3,1789.52,1403442.0
1743407640,1789.52,1790.0,1788.14,1789.98,1825456.0
1743407700,1790.0,1794.6,1790.0,1793.79,5019882.0
1743407760,1793.69,1794.09,1793.11,1793.55,757680.0
1743407820,1793.55,1793.56,1791.74,1792.21,557144.0
1743407880,1792.99,1796.52,1792.99,1796.52,5535654.0
1743407940,1796.53,1798.11,1796.34,1798.04,1245294.0
1743408000,1798.0,1799.6,1797.75,1799.43,1949890.0
1743408060,1799.4,1800.98,1798.83,1800.51,1849024.0
1743408120,1800.57,1802.64,1799.98,1800.11,2552248.0
1743408180,1800.17,1803.16,1799.77,1802.39,1581470.0
1743408240,1802.39,1803.66,1801.9,1802.55,1700318.0
1743408300,1802.68,1803.04,1801.08,1802.73,2485096.0
1743408360,1803.05,1805.55,1801.82,1805.47,1995034.0
1743408420,1805.42,1807.55,1804.25,1804.25,3995198.0
1743408480,1804.25,1804.58,1803.11,1803.76,6698190.0
1743408540,1803.81,1805.57,1803.81,1805.31,1416578.0
1743408600,1805.15,1805.27,1802.8,1804.14,1595002.0
1743408660,1804.09,1805.7,1803.81,1804.54,1265390.0
1743408720,1804.54,1804.56,1802.91,1803.29,1061334.0
1743408780,1803.29,1803.84,1802.65,1803.53,708174.0
1743408840,1803.53,1803.54,1802.41,1802.84,331210.0
1743408900,1802.87,1803.43,1802.52,1802.73,697164.0
1743408960,1802.73,1802.73,1800.47,1800.85,1031548.0
1743409020,1800.97,1802.03,1799.83,1799.99,1206626.0
1743409080,1800.04,1800.15,1798.66,1798.98,807954.0
1743409140,1798.98,1799.3,1798.04,1798.89,1162006.0
1743409200,1799.24,1799.34,1796.9,1796.99,1109948.0
1743409260,1797.18,1799.28,1796.59,1798.86,508602.0
1743409320,1798.92,1800.47,1798.46,1800.42,905870.0
1743409380,1800.41,1800.52,1799.06,1799.14,1775156.0
1743409440,1799.5,1800.07,1799.35,1799.5,461520.0
1743409500,1799.51,1800.0,1798.48,1799.73,734358.0
1743409560,1799.74,1802.33,1799.74,1802.28,553108.0
1743409620,1802.3,1802.79,1802.3,1802.31,432560.0
1743409680,1802.28,1804.16,1801.8,1803.68,543426.0
1743409740,1803.75,1803.9,1802.96,1803.33,331304.0
1743409800,1803.33,1803.45,1801.53,1802.38,442306.0
1743409860,1802.38,1803.99,1802.38,1803.68,493960.0
1743409920,1803.69,1804.14,1802.01,1802.07,453430.0
1743409980,1802.23,1803.92,1801.73,1801.76,604864.0
1743410040,1801.76,1804.16,1801.7,1802.47,348042.0
1743410100,1802.27,1803.94,1802.27,1803.71,1006970.0
1743410160,1803.88,1804.26,1802.55,1802.88,746152.0
1743410220,1803.07,1806.1,1803.07,1805.0,2502830.0
1743410280,1804.99,1805.09,1803.3,1804.01,514204.0
1743410340,1804.09,1804.39,1802.66,1802.85,547902.0
1743410400,1802.72,1802.93,1801.13,1801.57,690390.0
1743410460,1801.57,1801.83,1800.61,1801.26,481872.0
1743410520,1801.31,1802.07,1801.09,1801.38,315734.0
1743410580,1801.38,1801.76,1798.88,1799.18,1848982.0
1743410640,1799.03,1799.28,1797.89,1797.97,791940.0
1743410700,1797.9,1798.18,1797.44,1797.81,640748.0
1743410760,1798.11,1799.47,1797.96,1799.11,1090714.0
1743410820,1799.12,1800.77,1798.83,1800.77,422946.0
1743410880,1800.76,1801.77,1800.31,1800.72,589156.0
1743410940,1800.77,1801.26,1799.11,1801.26,1013290.0
1743411000,1801.25,1803.32,1801.17,1803.06,441734.0
1743411060,1803.05,1804.0,1801.63,1801.88,542736.0
1743411120,1801.88,1802.76,1800.49,1800.76,406338.0
1743411180,1800.86,1800.97,1798.59,1799.13,712280.0
1743411240,1799.1,1799.21,1797.33,1797.33,769386.0
1743411300,1797.36,1798.47,1797.36,1798.39,850628.0
1743411360,1798.47,1798.57,1794.86,1795.32,1790462.0
1743411420,1795.46,1795.76,1795.14,1795.45,1166334.0
1743411480,1795.49,1796.14,1794.73,1794.78,869946.0
1743411540,1794.67,1794.67,1793.2,1794.35,2134680.0
1743411600,1794.76,1794.93,1793.22,1793.57,1262148.0
1743411660,1793.57,1794.84,1791.33,1794.41,4994150.0
1743411720,1794.41,1796.68,1794.32,1795.16,793840.0
1743411780,1795.16,1795.47,1793.01,1793.82,838646.0
1743411840,1793.71,1794.43,1792.42,1793.91,1332868.0
1743411900,1793.94,1799.2,1793.53,1795.08,3951430.0
1743411960,1795.25,1796.92,1794.87,1795.23,2699470.0
1743412020,1795.3,1796.14,1794.49,1795.12,1179440.0
1743412080,1795.31,1795.62,1793.34,1793.8,1199458.0
1743412140,1793.69,1793.89,1792.5,1792.9,1131834.0
1743412200,1792.9,1792.94,1785.28,1785.92,16766534.0
1743412260,1785.92,1788.32,1784.69,1788.05,5025172.0
1743412320,1788.05,1788.62,1786.24,1786.58,2404180.0
1743412380,1786.36,1788.51,1786.29,1786.86,1494514.0
1743412440,1786.79,1786.98,1783.53,1786.65,3208144.0
1743412500,1786.73,1790.05,1786.37,1789.78,2756294.0
1743412560,1789.83,1792.73,1789.66,1789.85,3159092.0
1743412620,1789.86,1791.05,1788.42,1789.11,1233042.0
1743412680,1789.12,1790.99,1789.05,1790.76,536728.0
1743412740,1790.83,1791.59,1790.01,1791.41,610964.0
1743412800,1791.35,1791.47,1790.13,1790.96,508508.0
1743412860,1790.76,1791.07,1787.55,1787.55,520428.0
1743412920,1787.56,1789.33,1787.01,1788.82,636050.0
1743412980,1788.36,1790.84,1788.3,1790.01,1683242.0
1743413040,1790.01,1790.77,1789.3,1790.77,534646.0
1743413100,1790.77,1790.77,1789.2,1790.07,922254.0
1743413160,1790.01,1790.07,1787.75,1788.16,980266.0
1743413220,1788.17,1790.95,1787.46,1790.14,2874316.0
1743413280,1790.14,1790.3,1789.01,1790.3,887776.0
1743413340,1790.24,1791.7,1790.2,1791.04,2388286.0
1743413400,1791.0,1791.45,1789.96,1791.26,1049440.0
1743413460,1790.99,1790.99,1787.51,1788.16,770890.0
1743413520,1788.16,1791.02,1786.68,1789.58,1101926.0
1743413580,1789.57,1790.11,1787.18,1787.49,772070.0
1743413640,1787.49,1787.52,1784.26,1786.07,2690050.0
1743413700,1786.08,1787.01,1785.7,1786.44,862234.0
1743413760,1786.43,1788.24,1786.24,1786.63,897444.0
1743413820,1786.51,1786.51,1782.76,1782.88,2878264.0
1743413880,1782.88,1786.59,1782.37,1783.01,5968504.0
1743413940,1782.89,1785.99,1782.28,1785.45,1874542.0
1743414000,1785.52,1787.14,1785.03,1786.68,1503364.0
1743414060,1786.75,1787.41,1785.93,1786.24,1166040.0
1743414120,1786.26,1786.26,1782.86,1782.86,2144092.0
1743414180,1782.55,1785.11,1781.51,1784.74,3531294.0
1743414240,1784.54,1787.11,1784.16,1786.38,2270430.0
1743414300,1786.38,1787.32,1784.89,1785.0,1094930.0
1743414360,1784.97,1786.2,1783.77,1783.95,943830.0
1743414420,1783.95,1784.74,1782.86,1782.86,1183190.0
1743414480,1782.97,1784.45,1782.97,1784.06,1509970.0
1743414540,1784.08,1785.33,1783.8,1784.8,708748.0
1743414600,1784.8,1785.91,1784.44,1785.86,1111550.0
1743414660,1785.86,1785.86,1783.17,1783.95,709512.0
1743414720,1783.95,1784.07,1782.99,1783.78,878112.0
1743414780,1783.85,1783.85,1780.3,1781.28,3027440.0
1743414840,1781.28,1783.16,1780.39,1782.43,1703540.0
1743414900,1782.48,1783.86,1781.65,1783.61,1059746.0
1743414960,1783.58,1783.58,1780.53,1781.72,1114126.0
1743415020,1781.71,1782.71,1781.18,1782.7,1115980.0
1743415080,1782.59,1786.93,1782.59,1786.46,2254938.0
1743415140,1786.62,1787.97,1785.05,1785.47,2445806.0
1743415200,1785.46,1787.24,1784.97,1787.2,1558670.0
1743415260,1787.07,1788.58,1786.42,1786.61,2587612.0
1743415320,1786.61,1788.21,1785.86,1788.21,1417188.0
1743415380,1788.29,1788.3,1786.14,1787.71,927878.0
1743415440,1787.72,1788.42,1787.08,1788.42,1015942.0
1743415500,1788.45,1789.59,1788.05,1788.44,1257886.0
1743415560,1788.31,1788.44,1786.01,1786.56,1088478.0
1743415620,1786.57,1787.45,1786.08,1786.08,818576.0
1743415680,1786.07,1786.91,1784.43,1785.66,1707926.0
1743415740,1785.66,1785.66,1783.0,1783.01,1555440.0
1743415800,1783.01,1783.01,1778.01,1778.35,7592744.0
1743415860,1777.94,1779.12,1776.95,1778.95,4487344.0
1743415920,1779.46,1780.65,1778.34,1780.65,2380190.0
1743415980,1780.77,1781.28,1779.27,1780.3,1457270.0
1743416040,1780.3,1782.99,1779.08,1782.39,1927170.0
1743416100,1782.4,1783.51,1782.14,1782.6,1290372.0
1743416160,1782.53,1782.92,1779.72,1780.51,1237858.0
1743416220,1780.48,1782.95,1780.09,1782.74,718016.0
1743416280,1782.68,1784.26,1782.68,1783.16,1503688.0
1743416340,1783.16,1783.49,1781.8,1782.52,794826.0
1743416400,1782.52,1785.44,1782.52,1785.44,1563510.0
1743416460,1785.43,1787.39,1785.07,1787.24,1645144.0
1743416520,1787.31,1788.38,1786.69,1788.12,1144910.0
1743416580,1788.23,1788.75,1786.76,1787.11,1381776.0
1743416640,1786.95,1786.95,1784.7,1785.61,1316270.0
1743416700,1785.65,1788.35,1785.65,1788.12,982558.0
1743416760,1788.12,1788.61,1787.57,1788.42,979290.0
1743416820,1788.49,1789.61,1787.16,1789.28,1000382.0
1743416880,1789.32,1789.8,1789.09,1789.66,900332.0
1743416940,1789.72,1789.74,1788.71,1788.95,1077352.0
1743417000,1788.96,1790.67,1788.46,1790.25,1978748.0
1743417060,1790.37,1790.82,1788.78,1789.05,981224.0
1743417120,1789.0,1790.02,1786.86,1787.54,950226.0
1743417180,1788.05,1789.06,1786.7,1787.44,747038.0
1743417240,1787.28,1790.5,1786.83,1790.5,1690624.0
1743417300,1790.5,1793.7,1790.25,1793.64,3819316.0
1743417360,1793.17,1795.66,1792.82,1793.19,5668252.0
1743417420,1793.19,1794.25,1792.41,1792.53,1923602.0
1743417480,1792.53,1793.96,1792.45,1792.53,735350.0
1743417540,1792.53,1795.78,1792.22,1795.61,1603402.0
1743417600,1795.61,1796.81,1795.36,1796.51,1730768.0
1743417660,1796.6,1798.55,1796.6,1798.11,3209424.0
1743417720,1798.07,1798.11,1795.71,1795.89,1840978.0
1743417780,1795.9,1796.88,1795.79,1795.95,663090.0
1743417840,1795.95,1797.16,1795.95,1796.79,691740.0
1743417900,1796.47,1798.55,1796.37,1798.53,1014636.0
1743417960,1798.5,1802.0,1798.5,1801.61,4226410.0
1743418020,1801.61,1805.17,1801.61,1804.93,6260438.0
1743418080,1804.93,1806.75,1803.45,1805.24,4783436.0
1743418140,1805.04,1809.2,1805.01,1807.51,11375694.0
1743418200,1807.47,1809.83,1806.14,1806.36,6746344.0
1743418260,1805.94,1806.76,1803.3,1804.07,4467300.0
1743418320,1804.01,1805.34,1802.3,1803.11,5239456.0
1743418380,1803.05,1804.58,1802.47,1803.69,2291226.0
1743418440,1803.68,1804.4,1803.38,1803.91,3486860.0
1743418500,1803.91,1806.06,1803.79,1804.91,3824568.0
1743418560,1804.96,1805.18,1804.0,1804.01,2335466.0
1743418620,1804.13,1804.37,1803.01,1803.22,819718.0
1743418680,1803.22,1803.99,1802.1,1803.16,1911484.0
1743418740,1803.23,1803.36,1802.15,1802.57,2012692.0
1743418800,1802.56,1803.76,1802.56,1802.99,2479788.0
1743418860,1802.95,1804.7,1802.75,1803.21,4735930.0
1743418920,1803.21,1803.23,1801.11,1801.12,1897482.0
1743418980,1801.12,1802.5,1800.7,1801.68,1951796.0
1743419040,1801.82,1802.56,1801.66,1802.27,748356.0
1743419100,1802.27,1802.38,1799.69,1800.07,1393482.0
1743419160,1800.07,1800.07,1798.78,1799.82,1539472.0
1743419220,1799.94,1800.1,1798.95,1799.54,985324.0
1743419280,1799.31,1799.41,1798.22,1798.22,1352038.0
1743419340,1798.33,1798.87,1798.24,1798.8,3263040.0
1743419400,1798.81,1800.0,1798.8,1800.0,914970.0
1743419460,1799.99,1801.8,1799.9,1799.99,1796340.0
1743419520,1800.0,1800.81,1799.8,1800.69,701848.0
1743419580,1800.73,1801.14,1800.05,1800.72,590562.0
1743419640,1800.72,1801.59,1799.81,1801.22,475390.0
1743419700,1800.97,1800.97,1799.16,1800.23,883670.0
1743419760,1800.21,1805.45,1800.21,1805.45,3647932.0
1743419820,1805.45,1808.51,1805.45,1807.49,6176398.0
1743419880,1807.34,1807.47,1805.35,1805.73,2077346.0
1743419940,1805.74,1806.93,1805.34,1805.4,975886.0
1743420000,1805.34,1805.88,1804.79,1805.45,919584.0
1743420060,1805.45,1806.57,1805.01,1806.23,600810.0
1743420120,1806.28,1808.2,1806.07,1807.25,2177270.0
1743420180,1807.25,1807.3,1804.68,1804.99,629690.0
1743420240,1804.92,1805.34,1803.94,1803.94,750932.0
1743420300,1803.94,1805.5,1803.86,1804.5,707936.0
1743420360,1804.5,1805.49,1803.28,1803.36,930390.0
1743420420,1803.36,1804.39,1801.48,1801.48,1417020.0
1743420480,1801.48,1803.06,1801.41,1803.05,909926.0
1743420540,1803.06,1803.22,1801.69,1801.93,747252.0
1743420600,1801.93,1804.3,1801.93,1804.3,1265302.0
1743420660,1804.41,1805.0,1803.82,1804.99,639692.0
1743420720,1804.99,1805.6,1801.8,1801.87,993300.0
1743420780,1801.87,1802.4,1801.01,1802.28,1481794.0
1743420840,1802.28,1803.22,1801.77,1802.13,644924.0
1743420900,1802.11,1804.0,1801.86,1803.55,2360248.0
1743420960,1803.55,1804.99,1803.55,1804.81,916074.0
1743421020,1804.81,1805.32,1804.59,1804.73,426478.0
1743421080,1804.72,1805.25,1804.26,1804.37,274682.0
1743421140,1804.35,1805.53,1804.35,1804.6,823834.0
1743421200,1804.61,1805.21,1804.03,1805.2,934444.0
1743421260,1805.2,1806.89,1805.11,1805.8,1584926.0
1743421320,1805.97,1806.87,1805.97,1806.28,590332.0
1743421380,1806.33,1807.84,1806.32,1806.81,3089950.0
1743421440,1806.81,1806.81,1805.63,1806.37,475936.0
1743421500,1806.38,1807.09,1805.97,1806.21,993822.0
1743421560,1806.23,1808.0,1806.21,1807.74,842756.0
1743421620,1807.74,1808.43,1807.1,1807.96,1743118.0
1743421680,1807.96,1808.47,1806.64,1807.1,1550628.0
1743421740,1807.51,1816.91,1807.51,1815.66,13211412.0
1743421800,1815.61,1815.65,1813.28,1814.38,3765892.0
1743421860,1814.22,1818.8,1813.91,1816.51,4747476.0
1743421920,1816.62,1817.34,1815.5,1816.57,2678956.0
1743421980,1816.8,1817.28,1814.82,1816.94,3088552.0
1743422040,1816.99,1817.25,1814.57,1814.57,1412570.0
1743422100,1814.63,1816.37,1814.47,1814.92,1188246.0
1743422160,1814.97,1815.0,1812.49,1812.95,2107702.0
1743422220,1812.95,1812.95,1811.33,1811.75,1501780.0
1743422280,1811.75,1811.99,1811.11,1811.61,805554.0
1743422340,1811.62,1812.97,1811.26,1812.9,853730.0
1743422400,1812.58,1814.72,1812.51,1814.72,1323530.0
1743422460,1814.67,1814.67,1813.33,1814.18,1180714.0
1743422520,1814.0,1815.0,1812.83,1813.6,935080.0
1743422580,1813.7,1814.91,1811.88,1811.88,2989172.0
1743422640,1812.05,1813.66,1810.2,1810.99,3458954.0
1743422700,1811.01,1813.15,1810.93,1812.21,719286.0
1743422760,1812.22,1813.22,1811.65,1811.66,775288.0
1743422820,1811.66,1812.45,1811.53,1812.32,468290.0
1743422880,1812.25,1813.65,1812.25,1812.82,637194.0
1743422940,1812.87,1814.34,1812.58,1812.6,897514.0
1743423000,1812.27,1814.7,1812.17,1812.24,1217756.0
1743423060,1812.2,1812.43,1811.46,1811.57,949720.0
1743423120,1811.55,1813.24,1811.5,1811.56,395676.0
1743423180,1811.65,1812.99,1810.99,1810.99,333512.0
1743423240,1810.78,1811.03,1809.49,1809.49,1576602.0
1743423300,1809.49,1810.99,1809.46,1810.99,865556.0
1743423360,1810.98,1811.56,1809.86,1811.01,1472148.0
1743423420,1811.11,1811.31,1809.34,1809.82,953446.0
1743423480,1809.82,1810.35,1808.46,1809.45,1566192.0
1743423540,1809.27,1810.57,1809.1,1810.37,832242.0
1743423600,1810.43,1811.99,1810.02,1811.22,1075378.0
1743423660,1811.23,1813.39,1810.92,1812.92,698898.0
1743423720,1813.21,1814.0,1812.11,1813.99,708840.0
1743423780,1813.99,1814.28,1813.56,1813.81,552868.0
1743423840,1813.93,1815.01,1813.81,1815.01,593344.0
1743423900,1815.1,1817.47,1815.05,1817.46,3329210.0
1743423960,1817.6,1818.74,1816.96,1818.13,3042348.0
1743424020,1818.13,1818.22,1816.8,1816.8,1509838.0
1743424080,1816.8,1817.49,1816.47,1816.57,1901798.0
1743424140,1816.56,1818.0,1816.41,1816.42,928750.0
1743424200,1816.42,1816.8,1815.36,1815.81,649592.0
1743424260,1815.81,1817.5,1815.25,1817.5,691696.0
1743424320,1817.5,1821.07,1816.82,1818.1,9855566.0
1743424380,1817.97,1819.41,1817.89,1818.51,871468.0
1743424440,1818.51,1819.18,1817.11,1817.54,1015496.0
1743424500,1817.55,1817.78,1815.97,1816.31,962820.0
1743424560,1816.31,1817.89,1813.7,1813.7,2562626.0
1743424620,1813.7,1814.94,1813.28,1813.99,2912576.0
1743424680,1813.99,1815.06,1813.99,1814.81,318868.0
1743424740,1814.8,1816.22,1813.19,1815.77,825500.0
1743424800,1815.95,1817.8,1814.32,1814.76,773798.0
1743424860,1814.7,1816.91,1814.27,1816.91,589796.0
1743424920,1816.91,1818.34,1816.79,1817.92,1262574.0
1743424980,1817.93,1821.25,1817.92,1821.17,3015166.0
1743425040,1821.34,1821.34,1819.07,1820.09,2384002.0
1743425100,1820.06,1820.26,1819.03,1819.36,2097388.0
1743425160,1819.29,1819.72,1818.43,1819.49,1158354.0
1743425220,1819.47,1820.05,1818.4,1819.36,947386.0
1743425280,1819.12,1819.64,1818.06,1818.16,1238750.0
1743425340,1818.29,1819.59,1817.96,1819.59,1020134.0
1743425400,1819.59,1828.3,1819.51,1825.73,21921480.0
1743425460,1825.72,1844.3,1825.66,1836.18,35975730.0
1743425520,1836.18,1836.68,1833.99,1834.9,7315104.0
1743425580,1834.9,1837.84,1833.51,1833.51,8146940.0
1743425640,1833.48,1835.44,1832.76,1832.99,2847998.0
1743425700,1832.94,1834.2,1831.09,1831.09,4756184.0
1743425760,1831.1,1831.62,1829.77,1831.06,2687240.0
1743425820,1831.07,1834.17,1830.38,1833.84,4373660.0
1743425880,1833.93,1835.34,1833.01,1834.74,4779306.0
1743425940,1834.74,1835.22,1833.09,1833.31,1738444.0
1743426000,1833.53,1836.53,1832.49,1832.49,2767986.0
1743426060,1832.56,1832.86,1830.04,1830.04,4418820.0
1743426120,1830.06,1831.93,1829.91,1830.47,1599790.0
1743426180,1830.47,1830.7,1828.67,1830.36,1659378.0
1743426240,1830.54,1834.36,1830.44,1834.29,1666904.0
1743426300,1833.97,1834.49,1832.39,1833.3,806842.0
1743426360,1833.3,1833.3,1830.19,1830.19,1130992.0
1743426420,1830.07,1831.84,1830.07,1831.01,904794.0
1743426480,1831.01,1831.01,1829.01,1829.76,1186354.0
1743426540,1829.76,1830.99,1829.48,1829.88,832090.0
1743426600,1829.54,1831.64,1829.36,1829.36,946338.0
1743426660,1829.36,1830.29,1828.82,1830.02,1041360.0
1743426720,1830.03,1831.59,1830.02,1830.03,960038.0
1743426780,1829.62,1829.62,1826.75,1827.09,2890270.0
1743426840,1827.02,1828.16,1825.08,1825.08,2700422.0
1743426900,1824.88,1828.01,1823.84,1827.98,5942642.0
1743426960,1827.96,1828.81,1827.88,1827.93,726608.0
1743427020,1827.93,1829.05,1827.66,1828.76,823138.0
1743427080,1828.42,1828.97,1827.41,1828.54,709254.0
1743427140,1828.54,1828.56,1825.83,1825.84,465454.0
1743427200,1825.95,1826.22,1823.1,1824.43,3319526.0
1743427260,1824.26,1826.92,1824.26,1826.8,994488.0
1743427320,1826.8,1826.88,1825.01,1825.22,1223774.0
1743427380,1825.18,1825.43,1823.41,1823.61,1458622.0
1743427440,1823.79,1824.04,1822.8,1823.11,1645782.0
1743427500,1822.87,1824.44,1822.87,1824.44,991024.0
1743427560,1824.73,1825.12,1823.87,1824.57,820894.0
1743427620,1824.57,1824.69,1823.45,1824.34,2141216.0
1743427680,1824.38,1824.99,1821.56,1821.56,1082084.0
1743427740,1821.43,1822.96,1821.43,1822.64,1567464.0
1743427800,1822.88,1825.38,1819.83,1819.89,4112720.0
1743427860,1819.78,1819.79,1814.38,1815.74,9025676.0
1743427920,1815.55,1815.55,1793.0,1803.14,39048518.0
1743427980,1803.62,1803.93,1798.79,1802.04,12070994.0
1743428040,1801.88,1805.25,1800.52,1805.21,9036896.0
1743428100,1805.24,1810.15,1805.21,1809.3,10217354.0
1743428160,1809.36,1813.44,1808.21,1812.14,4724754.0
1743428220,1812.5,1812.7,1808.42,1810.32,4765102.0
1743428280,1810.22,1811.94,1808.7,1810.18,3074824.0
1743428340,1810.65,1811.32,1806.26,1806.26,3051288.0
1743428400,1806.42,1808.73,1805.96,1808.71,3868790.0
1743428460,1808.97,1810.3,1807.26,1809.3,1441938.0
1743428520,1809.42,1809.69,1805.53,1809.11,4064726.0
1743428580,1809.17,1809.9,1806.76,1807.66,2097476.0
1743428640,1807.66,1807.66,1802.8,1803.88,3691832.0
1743428700,1803.93,1804.28,1799.71,1799.97,4415970.0
1743428760,1799.9,1805.19,1798.08,1804.68,4777274.0
1743428820,1804.88,1806.8,1804.38,1804.81,2766288.0
1743428880,1804.75,1804.75,1801.08,1804.42,2696710.0
1743428940,1804.47,1806.93,1804.47,1806.53,2300492.0
1743429000,1806.27,1810.64,1804.76,1810.6,4108160.0
1743429060,1810.42,1814.16,1809.22,1814.16,4155696.0
1743429120,1814.02,1815.98,1812.64,1812.99,4360466.0
1743429180,1812.94,1816.64,1811.6,1816.25,2956088.0
1743429240,1816.7,1818.13,1815.93,1816.6,3605012.0
1743429300,1816.28,1821.49,1816.11,1821.43,5101464.0
1743429360,1821.43,1823.25,1817.98,1817.98,6574832.0
1743429420,1817.97,1820.76,1817.84,1819.04,2083732.0
1743429480,1818.85,1819.39,1816.11,1816.89,1959288.0
1743429540,1817.11,1818.16,1815.66,1817.55,1650098.0
1743429600,1817.45,1821.93,1817.34,1821.19,3260368.0
1743429660,1821.61,1826.37,1821.4,1824.69,4174612.0
1743429720,1824.36,1827.28,1824.23,1826.2,6932408.0
1743429780,1825.79,1827.99,1823.3,1823.3,7166190.0
1743429840,1823.47,1825.47,1823.3,1824.99,3245324.0
1743429900,1824.99,1825.18,1823.25,1823.75,1826384.0
1743429960,1823.86,1828.0,1823.63,1825.29,2883666.0
1743430020,1825.31,1826.63,1824.11,1825.05,4520236.0
1743430080,1825.05,1831.17,1825.05,1829.23,6418388.0
1743430140,1829.11,1829.53,1826.72,1827.12,2138308.0
1743430200,1826.85,1828.39,1826.01,1826.85,1927808.0
1743430260,1826.8,1829.21,1825.66,1826.51,2419916.0
1743430320,1826.64,1829.28,1826.53,1828.43,1831310.0
1743430380,1828.42,1831.25,1827.88,1828.69,4183822.0
1743430440,1828.63,1829.34,1827.51,1829.19,1444742.0
1743430500,1828.88,1835.5,1828.68,1834.37,5308690.0
1743430560,1834.15,1834.15,1829.3,1829.3,4019632.0
1743430620,1829.09,1829.65,1826.87,1826.87,2881450.0
1743430680,1826.9,1828.4,1823.53,1824.52,6559064.0
1743430740,1824.52,1824.52,1822.07,1822.41,7494836.0
1743430800,1822.41,1825.73,1822.41,1824.93,2441698.0
1743430860,1824.98,1827.99,1823.43,1823.91,2601508.0
1743430920,1823.86,1824.2,1821.41,1821.66,2801262.0
1743430980,1821.43,1823.55,1821.3,1821.57,2254350.0
1743431040,1821.43,1823.16,1820.35,1822.57,1788798.0
1743431100,1822.57,1822.57,1820.75,1821.1,1725216.0
1743431160,1821.09,1824.26,1820.49,1823.78,1753322.0
1743431220,1823.7,1825.34,1822.31,1825.24,1439064.0
1743431280,1825.05,1828.36,1824.98,1825.68,2415148.0
1743431340,1825.74,1825.75,1823.24,1823.66,907416.0
1743431400,1823.72,1829.01,1823.72,1827.2,1967270.0
1743431460,1827.52,1828.92,1827.22,1828.07,1306454.0
1743431520,1827.6,1831.96,1827.2,1831.62,2555254.0
1743431580,1831.62,1834.59,1831.62,1834.06,2916208.0
1743431640,1834.38,1839.64,1833.93,1838.36,7271090.0
1743431700,1838.47,1841.35,1835.81,1837.06,6382378.0
1743431760,1836.89,1836.97,1834.79,1834.79,3344738.0
1743431820,1835.07,1836.66,1833.2,1833.45,2929316.0
1743431880,1833.45,1834.68,1831.51,1834.68,2115876.0
1743431940,1834.61,1836.34,1833.41,1835.12,998160.0
1743432000,1835.15,1836.26,1834.88,1836.26,1280992.0
1743432060,1836.26,1837.93,1836.09,1837.03,1582052.0
1743432120,1836.81,1837.45,1832.36,1832.86,1929914.0
1743432180,1832.86,1833.52,1831.89,1832.95,1083812.0
1743432240,1833.02,1833.08,1830.41,1831.95,1619684.0
1743432300,1831.95,1833.49,1831.53,1833.2,1098832.0
1743432360,1833.42,1836.51,1832.05,1836.26,1199718.0
1743432420,1836.33,1836.39,1834.51,1835.22,1037844.0
1743432480,1835.2,1836.28,1834.05,1835.95,940342.0
1743432540,1835.95,1836.13,1834.82,1835.97,573502.0
1743432600,1835.97,1844.82,1835.48,1844.75,10703086.0
1743432660,1844.35,1844.66,1838.16,1838.18,5216286.0
1743432720,1838.07,1838.5,1835.94,1838.5,1877172.0
1743432780,1838.9,1841.14,1838.28,1840.55,2392148.0
1743432840,1840.36,1843.49,1840.18,1842.08,2647370.0
1743432900,1842.12,1842.77,1839.75,1840.27,2086378.0
1743432960,1840.24,1840.28,1838.01,1838.08,1289610.0
1743433020,1838.01,1839.65,1837.34,1839.2,1555326.0
1743433080,1838.94,1840.1,1837.36,1839.65,5910584.0
1743433140,1839.43,1839.68,1838.02,1838.99,1541238.0
1743433200,1839.45,1842.99,1839.28,1841.84,3920726.0
1743433260,1841.79,1843.45,1841.16,1842.89,2540972.0
1743433320,1842.9,1851.4,1842.04,1849.15,19436546.0
1743433380,1849.26,1853.11,1847.01,1848.72,10307778.0
1743433440,1848.67,1851.24,1847.36,1849.59,6965710.0
1743433500,1850.34,1850.34,1844.99,1845.93,4295498.0
1743433560,1845.93,1848.69,1845.75,1845.75,1709148.0
1743433620,1845.68,1849.33,1844.38,1849.33,2347512.0
1743433680,1849.43,1849.7,1844.45,1844.45,1597964.0
1743433740,1844.25,1845.42,1843.92,1843.99,1861328.0
1743433800,1843.75,1846.13,1842.85,1842.97,3879066.0
1743433860,1842.97,1844.81,1842.17,1844.64,1916112.0
1743433920,1844.73,1846.51,1843.0,1843.18,1368302.0
1743433980,1843.14,1843.25,1840.49,1840.59,3171524.0
1743434040,1840.65,1840.65,1838.61,1839.57,2378260.0
1743434100,1839.4,1842.13,1838.9,1838.9,2501282.0
1743434160,1838.96,1841.42,1837.74,1841.22,3485250.0
1743434220,1841.22,1841.66,1839.47,1840.62,1307172.0
1743434280,1840.62,1841.82,1839.6,1840.56,923198.0
1743434340,1840.89,1842.61,1840.7,1840.76,2175664.0
1743434400,1840.95,1842.76,1840.3,1842.13,1901988.0
1743434460,1842.28,1844.24,1841.99,1843.47,1894054.0
1743434520,1843.66,1844.69,1842.95,1844.19,1131298.0
1743434580,1844.26,1844.69,1842.8,1844.4,1155234.0
1743434640,1844.44,1845.99,1843.58,1845.57,2112000.0
1743434700,1845.57,1847.52,1845.13,1845.49,3084254.0
1743434760,1845.49,1845.74,1843.59,1844.3,1685396.0
1743434820,1844.93,1845.4,1841.78,1841.78,1061108.0
1743434880,1841.73,1842.97,1841.6,1842.39,895996.0
1743434940,1842.39,1842.39,1839.62,1839.93,3230156.0
1743435000,1839.94,1840.57,1837.46,1837.53,3130030.0
1743435060,1837.97,1839.35,1837.29,1838.2,3178904.0
1743435120,1838.36,1839.94,1837.61,1838.44,2521730.0
1743435180,1838.41,1842.99,1838.32,1842.59,1002532.0
1743435240,1842.67,1842.79,1839.66,1839.66,1178774.0
1743435300,1839.94,1841.3,1839.36,1839.92,1013710.0
1743435360,1840.24,1842.31,1839.83,1840.2,1116656.0
1743435420,1840.22,1842.09,1840.11,1841.22,667930.0
1743435480,1841.28,1842.53,1840.99,1841.29,548064.0
1743435540,1841.4,1843.49,1841.34,1842.2,1425708.0
1743435600,1842.2,1843.8,1842.2,1843.77,1125226.0
1743435660,1843.77,1843.77,1841.34,1841.91,1135792.0
1743435720,1841.91,1842.37,1841.07,1841.41,1006476.0
1743435780,1841.41,1842.68,1840.72,1841.53,1726418.0
1743435840,1841.59,1841.64,1840.5,1840.75,563918.0
1743435900,1840.73,1843.45,1840.38,1843.12,855046.0
1743435960,1843.33,1844.36,1843.33,1844.14,1193598.0
1743436020,1844.15,1846.99,1843.88,1846.82,2268430.0
1743436080,1846.8,1847.03,1845.16,1845.3,1060610.0
1743436140,1845.35,1847.45,1845.01,1845.89,1254802.0
1743436200,1845.96,1846.72,1845.23,1845.44,620730.0
1743436260,1845.71,1847.7,1845.21,1845.64,812106.0
1743436320,1845.64,1846.13,1844.19,1844.49,817170.0
1743436380,1844.5,1845.44,1843.95,1845.44,615776.0
1743436440,1845.44,1845.44,1844.01,1844.01,707640.0
1743436500,1844.01,1844.95,1842.32,1842.7,1153432.0
1743436560,1842.76,1845.18,1842.76,1845.18,826222.0
1743436620,1845.18,1845.43,1844.23,1844.91,635090.0
1743436680,1844.91,1845.02,1842.54,1843.12,875584.0
1743436740,1843.12,1843.12,1841.03,1841.39,1346084.0
1743436800,1841.43,1843.0,1841.03,1842.43,1811500.0
1743436860,1842.48,1843.9,1842.44,1843.3,938978.0
1743436920,1843.26,1845.69,1843.26,1845.38,1709690.0
1743436980,1845.38,1845.38,1843.16,1843.88,555116.0
1743437040,1843.88,1844.85,1842.97,1844.26,592002.0
1743437100,1844.26,1844.9,1842.61,1843.51,705870.0
1743437160,1843.51,1844.05,1842.14,1842.2,1022986.0
1743437220,1842.2,1842.39,1840.91,1841.05,1539050.0
1743437280,1841.09,1841.39,1840.59,1841.18,957498.0
1743437340,1841.23,1841.39,1840.0,1840.11,663056.0
1743437400,1840.16,1840.49,1837.14,1837.49,2620522.0
1743437460,1837.38,1837.38,1835.67,1836.25,3061580.0
1743437520,1836.37,1836.86,1834.3,1836.58,3906948.0
1743437580,1836.57,1836.64,1833.61,1833.95,4169148.0
1743437640,1833.99,1834.97,1833.9,1834.92,4059412.0
1743437700,1834.63,1836.19,1833.76,1836.19,1554588.0
1743437760,1836.11,1836.36,1834.82,1836.3,1513992.0
1743437820,1836.32,1836.47,1834.45,1834.84,709328.0
1743437880,1834.78,1836.41,1834.55,1836.01,797478.0
1743437940,1836.1,1838.81,1836.01,1838.43,1031578.0
1743438000,1838.43,1838.53,1835.39,1835.68,812104.0
1743438060,1835.68,1838.91,1835.56,1838.38,1085994.0
1743438120,1838.38,1839.72,1837.8,1839.66,838826.0
1743438180,1839.66,1840.34,1839.57,1840.33,1995584.0
1743438240,1840.39,1840.66,1838.55,1839.28,964950.0
1743438300,1839.28,1841.22,1839.28,1841.22,1041434.0
1743438360,1841.22,1842.49,1841.07,1841.47,1893252.0
1743438420,1841.42,1842.22,1840.33,1842.18,625826.0
1743438480,1842.17,1845.0,1842.17,1845.0,1542498.0
1743438540,1845.0,1845.9,1844.71,1845.32,2131246.0
1743438600,1845.26,1845.83,1843.54,1843.65,1035100.0
1743438660,1843.65,1845.18,1842.42,1845.03,1689956.0
1743438720,1845.03,1845.1,1843.58,1843.62,1464428.0
1743438780,1843.61,1844.5,1843.37,1844.49,702662.0
1743438840,1844.49,1845.36,1844.2,1844.26,478998.0
1743438900,1844.27,1844.99,1842.49,1842.8,625988.0
1743438960,1842.82,1842.82,1841.07,1841.93,387694.0
1743439020,1842.4,1842.82,1841.46,1842.82,783736.0
1743439080,1842.8,1843.15,1841.76,1841.77,447516.0
1743439140,1841.74,1842.73,1841.2,1842.53,686444.0
1743439200,1842.52,1844.47,1842.34,1844.4,805056.0
1743439260,1844.39,1845.04,1843.57,1844.05,661368.0
1743439320,1844.1,1845.4,1842.72,1843.38,442442.0
1743439380,1843.31,1844.53,1842.78,1844.07,421298.0
1743439440,1844.07,1844.72,1843.01,1843.28,1934424.0
1743439500,1843.22,1844.67,1842.51,1844.66,438222.0
1743439560,1844.83,1846.23,1842.18,1842.22,1706036.0
1743439620,1842.22,1842.49,1840.65,1841.71,1123318.0
1743439680,1841.62,1841.75,1839.76,1840.62,732942.0
1743439740,1840.66,1842.59,1840.66,1842.59,310072.0
1743439800,1842.59,1843.24,1841.66,1842.78,400890.0
1743439860,1842.75,1843.82,1842.59,1843.08,371890.0
1743439920,1843.12,1843.86,1842.8,1843.41,771790.0
1743439980,1843.41,1843.41,1842.32,1842.95,334858.0
1743440040,1842.96,1845.02,1842.96,1844.34,1983378.0
1743440100,1843.96,1843.96,1842.02,1842.1,415354.0
1743440160,1842.1,1842.53,1840.0,1840.0,686566.0
1743440220,1840.0,1840.91,1839.88,1840.51,769140.0
1743440280,1840.51,1840.69,1839.11,1839.31,1023952.0
1743440340,1839.35,1839.99,1839.16,1839.37,1044932.0
1743440400,1839.07,1840.28,1838.41,1839.79,865618.0
1743440460,1839.73,1840.24,1838.66,1839.99,574076.0
1743440520,1839.82,1839.99,1837.54,1839.32,1646168.0
1743440580,1839.26,1840.16,1838.68,1840.0,295644.0
1743440640,1840.0,1841.6,1839.68,1841.07,1413614.0
1743440700,1841.41,1843.28,1840.67,1842.95,401664.0
1743440760,1842.93,1843.8,1842.0,1843.31,597866.0
1743440820,1843.31,1844.19,1843.31,1843.9,441244.0
1743440880,1843.89,1844.01,1842.61,1843.84,1049920.0
1743440940,1843.86,1845.36,1843.73,1844.82,752642.0
1743441000,1844.95,1845.84,1844.72,1845.84,660122.0
1743441060,1845.94,1846.05,1842.34,1842.34,552858.0
1743441120,1842.34,1843.99,1842.19,1843.78,285316.0
1743441180,1843.78,1845.57,1843.63,1845.57,430680.0
1743441240,1845.63,1846.0,1843.37,1843.55,1669500.0
1743441300,1843.73,1843.82,1841.68,1841.68,513826.0
1743441360,1841.63,1841.89,1840.23,1840.99,1084730.0
1743441420,1840.98,1841.85,1840.24,1840.26,681442.0
1743441480,1840.3,1840.68,1839.8,1839.97,495242.0
1743441540,1840.02,1840.02,1837.8,1837.94,2567856.0
1743441600,1837.95,1837.95,1836.34,1836.89,1054032.0
1743441660,1836.93,1838.0,1836.36,1837.94,1070888.0
1743441720,1837.98,1837.99,1836.74,1837.5,444830.0
1743441780,1837.42,1839.16,1837.25,1838.57,576050.0
1743441840,1838.61,1839.45,1837.97,1839.14,292254.0
1743441900,1839.08,1839.95,1838.59,1839.03,341550.0
1743441960,1839.03,1839.95,1838.74,1838.89,243262.0
1743442020,1838.8,1839.06,1838.21,1838.49,366796.0
1743442080,1838.63,1839.57,1838.14,1839.57,147224.0
1743442140,1839.63,1839.63,1838.15,1838.61,982706.0
1743442200,1838.64,1840.83,1838.56,1839.63,1817416.0
1743442260,1839.63,1840.55,1838.88,1840.15,368434.0
1743442320,1840.16,1840.18,1838.14,1839.0,421698.0
1743442380,1839.11,1839.16,1834.32,1834.32,3301904.0
1743442440,1834.37,1835.83,1833.47,1834.63,4798034.0
1743442500,1834.52,1834.52,1828.52,1828.61,7709504.0
1743442560,1828.56,1831.31,1828.09,1830.86,2892654.0
1743442620,1830.86,1830.86,1829.68,1830.49,1048932.0
1743442680,1830.54,1832.28,1830.33,1832.28,2170690.0
1743442740,1832.28,1832.39,1831.15,1831.78,1645662.0
1743442800,1831.83,1832.05,1828.79,1829.3,1489928.0
1743442860,1829.31,1829.79,1825.95,1827.24,3592146.0
1743442920,1827.2,1827.2,1823.28,1823.76,7335004.0
1743442980,1823.75,1824.66,1822.63,1822.99,3687058.0
1743443040,1823.01,1823.14,1818.74,1822.13,8796848.0
1743443100,1821.86,1822.09,1820.47,1821.84,3091756.0
1743443160,1821.8,1821.8,1818.47,1818.64,6493434.0
1743443220,1818.71,1819.12,1816.3,1817.53,8584794.0
1743443280,1817.33,1819.68,1816.41,1819.5,5306714.0
1743443340,1819.58,1822.26,1818.41,1822.23,2703006.0
1743443400,1822.23,1822.44,1819.86,1820.68,1296672.0
1743443460,1820.72,1825.16,1820.72,1824.83,2521692.0
1743443520,1824.72,1826.27,1824.72,1825.58,2007748.0
1743443580,1825.54,1827.68,1825.49,1826.57,1376810.0
1743443640,1826.52,1827.32,1826.01,1826.26,1764628.0
1743443700,1826.26,1826.61,1825.2,1826.52,946100.0
1743443760,1826.61,1827.86,1824.75,1824.98,1255780.0
1743443820,1825.24,1826.46,1824.8,1825.3,1102060.0
1743443880,1825.37,1825.83,1824.25,1825.25,1768376.0
1743443940,1825.33,1825.47,1824.49,1824.58,496156.0
1743444000,1824.58,1827.68,1824.58,1827.48,1373668.0
1743444060,1827.71,1829.32,1827.55,1828.44,2027434.0
1743444120,1828.44,1830.87,1827.86,1830.3,2566790.0
1743444180,1830.37,1831.0,1829.72,1830.49,1236428.0
1743444240,1830.49,1830.68,1828.78,1830.09,935674.0
1743444300,1830.39,1830.55,1828.11,1828.93,941754.0
1743444360,1828.93,1829.86,1828.16,1829.86,911200.0
1743444420,1829.94,1831.22,1828.26,1831.22,2228292.0
1743444480,1831.22,1833.76,1831.16,1833.62,3234234.0
1743444540,1833.61,1835.34,1832.26,1835.34,2545132.0
1743444600,1835.29,1835.83,1834.4,1835.01,2287754.0
1743444660,1835.0,1836.43,1834.59,1835.24,2860212.0
1743444720,1835.24,1839.37,1835.24,1837.51,3459246.0
1743444780,1837.51,1837.52,1835.12,1835.38,1918408.0
1743444840,1835.38,1835.71,1834.32,1834.34,984186.0
1743444900,1834.03,1834.43,1832.56,1833.39,876496.0
1743444960,1833.39,1836.61,1833.39,1835.09,1142916.0
1743445020,1835.33,1836.51,1834.97,1835.35,481588.0
1743445080,1835.7,1836.81,1835.21,1835.49,855702.0
1743445140,1835.51,1838.01,1835.51,1837.45,996506.0
1743445200,1837.71,1837.93,1834.67,1834.69,654786.0
1743445260,1834.68,1837.55,1834.68,1835.92,879500.0
1743445320,1836.23,1836.23,1835.13,1836.14,628322.0
1743445380,1836.09,1836.99,1835.38,1836.79,1009162.0
1743445440,1836.71,1837.64,1836.45,1836.79,507810.0
1743445500,1836.38,1837.28,1835.38,1835.61,306366.0
1743445560,1835.6,1837.59,1835.49,1837.39,314910.0
1743445620,1837.36,1837.89,1836.81,1836.98,311042.0
1743445680,1836.99,1838.0,1835.91,1837.84,485932.0
1743445740,1837.84,1840.31,1837.83,1839.78,2389296.0
1743445800,1839.72,1840.92,1839.41,1840.86,1434632.0
1743445860,1840.86,1843.11,1840.43,1843.11,1951480.0
1743445920,1843.11,1843.2,1840.06,1840.13,1326762.0
1743445980,1840.07,1840.72,1838.77,1839.61,523604.0
1743446040,1839.33,1839.94,1838.01,1839.72,663974.0
1743446100,1839.67,1840.76,1839.67,1840.59,377918.0
1743446160,1840.69,1842.13,1840.03,1842.13,555970.0
1743446220,1842.12,1843.21,1842.12,1843.19,751320.0
1743446280,1843.25,1844.01,1841.51,1841.51,1279872.0
1743446340,1841.51,1841.95,1840.82,1841.95,808082.0
1743446400,1841.86,1843.03,1840.8,1842.98,652416.0
1743446460,1842.99,1844.86,1842.16,1844.51,1444310.0
1743446520,1844.57,1845.83,1844.57,1845.52,2697966.0
1743446580,1845.52,1846.09,1845.07,1845.83,1585492.0
1743446640,1845.93,1845.99,1841.69,1841.69,1298440.0
1743446700,1841.7,1842.17,1839.45,1840.26,1856862.0
1743446760,1840.26,1840.26,1838.1,1839.67,1746822.0
1743446820,1839.62,1839.62,1838.64,1839.32,705358.0
1743446880,1839.32,1839.94,1838.9,1839.94,665980.0
1743446940,1839.93,1841.45,1838.88,1841.24,792688.0
1743447000,1841.17,1843.44,1841.12,1843.1,622314.0
1743447060,1843.1,1843.12,1842.34,1842.6,416782.0
1743447120,1842.49,1842.69,1840.24,1841.44,461680.0
1743447180,1841.49,1843.0,1841.16,1842.99,380374.0
1743447240,1842.99,1843.05,1841.45,1842.38,374332.0
1743447300,1842.37,1842.37,1840.58,1840.93,420904.0
1743447360,1840.93,1841.86,1840.37,1841.22,406926.0
1743447420,1841.22,1841.3,1839.78,1839.97,330402.0
1743447480,1840.01,1840.85,1839.5,1839.84,251008.0
1743447540,1839.79,1839.79,1838.66,1838.86,769864.0
1743447600,1838.64,1839.33,1838.52,1838.93,811336.0
1743447660,1838.94,1840.19,1838.47,1840.1,2588366.0
1743447720,1839.96,1840.78,1838.49,1840.66,558534.0
1743447780,1840.62,1841.56,1840.26,1841.26,600220.0
1743447840,1841.32,1841.76,1840.26,1840.55,491436.0
1743447900,1840.6,1841.7,1840.23,1841.26,703228.0
1743447960,1841.26,1842.9,1840.94,1842.9,911514.0
1743448020,1842.94,1843.11,1840.01,1840.01,669492.0
1743448080,1840.01,1840.82,1840.01,1840.07,692844.0
1743448140,1840.01,1840.83,1839.12,1840.81,5640022.0
1743448200,1840.82,1844.93,1840.82,1844.29,1388268.0
1743448260,1844.29,1844.47,1842.55,1843.04,866788.0
1743448320,1842.97,1844.47,1842.78,1844.07,371210.0
1743448380,1844.16,1844.6,1843.01,1843.06,632156.0
1743448440,1843.15,1843.67,1842.46,1842.84,383652.0
1743448500,1842.84,1843.2,1841.84,1841.89,261912.0
1743448560,1841.89,1843.38,1841.72,1841.72,330802.0
1743448620,1841.78,1841.78,1839.84,1840.68,746828.0
1743448680,1840.68,1841.42,1840.63,1841.12,273368.0
1743448740,1841.12,1841.12,1839.61,1840.15,596416.0
1743448800,1840.21,1841.33,1839.96,1840.71,428030.0
1743448860,1840.76,1841.29,1839.51,1840.79,572572.0
1743448920,1840.78,1841.39,1840.56,1840.97,320916.0
1743448980,1840.97,1841.38,1840.32,1841.32,300222.0
1743449040,1841.31,1841.38,1840.01,1840.28,301214.0
1743449100,1840.11,1840.11,1837.19,1838.17,1475594.0
1743449160,1838.16,1838.17,1835.39,1835.7,1830812.0
1743449220,1835.51,1836.74,1834.74,1836.56,2103048.0
1743449280,1836.31,1836.31,1832.73,1834.53,3772672.0
1743449340,1834.96,1835.86,1834.57,1834.61,1024296.0
1743449400,1834.56,1835.76,1833.94,1834.01,1950428.0
1743449460,1834.01,1834.46,1833.46,1834.45,675872.0
1743449520,1834.46,1835.23,1834.07,1835.16,1211916.0
1743449580,1835.16,1836.77,1834.82,1836.76,1123122.0
1743449640,1836.73,1836.82,1836.43,1836.53,1525788.0
1743449700,1836.52,1836.57,1834.31,1834.8,1119648.0
1743449760,1834.8,1835.1,1832.57,1832.7,1088400.0
1743449820,1832.7,1834.06,1832.17,1833.79,1623956.0
1743449880,1833.72,1835.04,1833.71,1834.43,694886.0
1743449940,1834.44,1834.57,1833.32,1834.02,466402.0
1743450000,1834.12,1835.23,1833.33,1833.34,585452.0
1743450060,1833.21,1834.7,1833.06,1834.7,606440.0
1743450120,1834.8,1836.49,1834.8,1835.39,720306.0
1743450180,1835.39,1835.99,1834.19,1834.53,494282.0
1743450240,1834.54,1834.76,1832.34,1832.36,767462.0
1743450300,1832.35,1832.6,1831.41,1832.59,1437072.0
1743450360,1832.59,1832.64,1829.34,1830.96,2974890.0
1743450420,1830.97,1830.97,1829.13,1829.91,1061486.0
1743450480,1829.91,1829.91,1826.28,1827.92,3889492.0
1743450540,1827.92,1828.1,1826.41,1826.52,778318.0
1743450600,1827.98,1829.61,1827.01,1828.67,3091752.0
1743450660,1828.52,1828.52,1824.26,1824.36,1977596.0
1743450720,1824.17,1826.37,1823.18,1825.39,2798510.0
1743450780,1825.39,1826.61,1825.09,1825.99,1718716.0
1743450840,1825.75,1831.78,1825.69,1831.72,2500384.0
1743450900,1831.62,1832.3,1829.83,1830.96,2409336.0
1743450960,1830.96,1831.34,1829.55,1829.55,3145184.0
1743451020,1829.39,1829.7,1828.74,1828.88,866290.0
1743451080,1828.89,1830.74,1828.88,1830.01,1319930.0
1743451140,1830.01,1830.11,1825.44,1826.61,1124866.0
1743451200,1826.85,1828.06,1825.7,1827.86,858570.0
1743451260,1827.86,1827.86,1826.24,1827.69,621762.0
1743451320,1827.8,1829.76,1827.8,1829.19,818300.0
1743451380,1829.2,1829.86,1827.09,1827.59,684006.0
1743451440,1827.59,1829.03,1827.33,1827.85,289608.0
1743451500,1827.83,1827.85,1826.7,1827.09,248876.0
1743451560,1827.09,1827.2,1825.57,1825.77,601906.0
1743451620,1825.76,1828.12,1825.0,1827.14,624690.0
1743451680,1827.14,1829.66,1827.14,1829.57,506560.0
1743451740,1829.57,1833.61,1829.22,1833.57,3354004.0
1743451800,1833.5,1833.86,1831.91,1832.25,1342622.0
1743451860,1832.26,1832.26,1831.15,1831.25,552180.0
1743451920,1831.25,1831.57,1829.44,1829.44,453028.0
1743451980,1829.44,1830.75,1829.44,1830.75,1202420.0
1743452040,1830.75,1832.99,1830.75,1830.77,405696.0
1743452100,1830.77,1831.49,1830.02,1830.42,323718.0
1743452160,1830.42,1831.43,1829.36,1829.68,369122.0
1743452220,1829.68,1831.24,1829.68,1830.85,293100.0
1743452280,1830.85,1832.51,1830.85,1832.45,323244.0
1743452340,1832.45,1832.81,1831.76,1832.07,506016.0
1743452400,1832.16,1832.51,1831.61,1832.22,185486.0
1743452460,1832.02,1833.65,1831.78,1833.12,570220.0
1743452520,1833.12,1833.17,1832.23,1832.24,280986.0
1743452580,1832.24,1832.25,1830.63,1831.17,249084.0
1743452640,1831.18,1831.79,1830.74,1831.6,300746.0
1743452700,1831.6,1831.66,1830.11,1830.26,239342.0
1743452760,1830.26,1830.75,1829.65,1829.66,269376.0
1743452820,1829.65,1830.4,1829.44,1829.73,219544.0
1743452880,1829.72,1830.37,1829.72,1830.36,285594.0
1743452940,1830.37,1831.6,1830.35,1831.49,462998.0
1743453000,1831.56,1832.03,1830.07,1830.07,310152.0
1743453060,1830.83,1831.84,1828.43,1828.57,448954.0
1743453120,1828.61,1829.43,1828.61,1829.36,657654.0
1743453180,1829.46,1829.53,1828.69,1828.71,124526.0
1743453240,1828.71,1830.19,1828.71,1829.98,332148.0
1743453300,1829.91,1829.91,1828.9,1829.86,291036.0
1743453360,1829.79,1830.17,1828.85,1829.01,321514.0
1743453420,1828.95,1828.95,1827.64,1828.64,489430.0
1743453480,1828.64,1829.76,1828.44,1829.75,241220.0
1743453540,1829.75,1831.95,1829.75,1831.07,382536.0
1743453600,1831.06,1831.07,1828.98,1829.03,262930.0
1743453660,1829.03,1830.2,1829.0,1829.96,198110.0
1743453720,1829.96,1829.97,1828.88,1828.88,237236.0
1743453780,1828.89,1829.35,1828.83,1828.9,96804.0
1743453840,1828.88,1829.61,1828.83,1829.01,613502.0
1743453900,1828.97,1828.98,1826.85,1827.47,1171562.0
1743453960,1827.43,1827.59,1826.19,1826.76,3888786.0
1743454020,1826.76,1827.02,1826.14,1826.75,567444.0
1743454080,1826.75,1826.75,1825.22,1826.27,457658.0
1743454140,1825.81,1825.84,1824.0,1825.53,917684.0
1743454200,1825.34,1825.34,1822.28,1822.28,1091996.0
1743454260,1822.31,1822.94,1822.0,1822.94,1345454.0
1743454320,1823.03,1823.1,1821.7,1821.76,2631748.0
1743454380,1821.82,1823.0,1821.76,1822.57,1082516.0
1743454440,1822.57,1822.81,1820.85,1820.85,1595164.0
1743454500,1820.74,1821.81,1819.39,1819.39,3590094.0
1743454560,1819.63,1820.1,1817.6,1818.76,6266760.0
1743454620,1818.77,1820.4,1818.7,1819.59,657948.0
1743454680,1819.59,1819.67,1818.71,1818.72,1312142.0
1743454740,1818.73,1819.56,1818.61,1818.82,449398.0
1743454800,1818.81,1825.29,1818.24,1823.9,4322772.0
1743454860,1823.92,1826.07,1823.67,1825.73,1538532.0
1743454920,1825.83,1826.27,1824.77,1825.06,695454.0
1743454980,1824.92,1825.08,1823.5,1823.84,1028816.0
1743455040,1823.79,1825.25,1823.79,1825.25,257012.0
1743455100,1825.57,1825.8,1823.85,1823.85,408074.0
1743455160,1823.92,1825.03,1823.92,1824.72,255670.0
1743455220,1824.73,1824.84,1823.9,1824.45,392020.0
1743455280,1824.45,1825.59,1824.25,1824.55,959544.0
1743455340,1824.55,1827.43,1824.54,1827.07,912738.0
1743455400,1827.07,1828.46,1826.43,1828.35,1142298.0
1743455460,1828.35,1828.82,1826.79,1826.93,549504.0
1743455520,1826.92,1828.07,1826.59,1826.66,565942.0
1743455580,1826.66,1826.73,1825.27,1825.52,582454.0
1743455640,1825.54,1826.34,1825.52,1826.13,593936.0
1743455700,1826.09,1826.09,1824.45,1825.26,443378.0
1743455760,1825.26,1825.54,1823.47,1825.19,1174496.0
1743455820,1825.12,1825.12,1824.13,1825.01,167704.0
1743455880,1824.95,1825.74,1823.69,1823.78,647272.0
1743455940,1823.76,1825.2,1823.75,1824.78,306154.0
1743456000,1824.78,1824.79,1823.25,1823.25,148186.0
1743456060,1823.26,1824.56,1823.25,1824.56,283954.0
1743456120,1824.52,1824.56,1823.65,1823.89,283526.0
1743456180,1823.9,1827.6,1823.89,1827.6,623136.0
1743456240,1827.6,1827.89,1826.54,1826.62,505680.0
1743456300,1826.63,1826.65,1825.33,1825.33,179918.0
1743456360,1825.33,1826.31,1825.1,1826.3,523618.0
1743456420,1826.3,1827.14,1826.2,1826.21,1015432.0
1743456480,1826.26,1827.21,1824.43,1824.43,1062730.0
1743456540,1824.43,1825.09,1824.43,1824.97,280422.0
1743456600,1824.97,1825.02,1824.79,1824.87,136972.0
1743456660,1824.86,1825.51,1824.8,1825.44,198030.0
1743456720,1825.44,1825.81,1824.57,1824.57,471240.0
1743456780,1824.07,1825.0,1823.31,1824.99,345660.0
1743456840,1824.99,1825.25,1824.23,1824.24,322946.0
1743456900,1824.25,1824.25,1824.11,1824.19,106978.0
1743456960,1824.19,1825.17,1824.19,1825.11,559116.0
1743457020,1824.99,1824.99,1824.12,1824.21,191912.0
1743457080,1824.22,1824.54,1824.0,1824.01,118034.0
1743457140,1824.02,1824.74,1824.0,1824.72,139662.0
1743457200,1824.79,1825.62,1824.48,1824.49,165916.0
1743457260,1824.49,1825.43,1824.11,1824.48,403160.0
1743457320,1824.47,1824.53,1823.64,1823.7,88350.0
1743457380,1823.71,1824.88,1823.7,1824.86,296458.0
1743457440,1824.92,1825.6,1823.96,1824.14,241170.0
1743457500,1824.09,1824.14,1823.19,1823.23,163460.0
1743457560,1823.23,1823.25,1820.9,1820.91,1498352.0
1743457620,1820.91,1821.64,1820.87,1821.57,453326.0
1743457680,1821.56,1821.98,1821.56,1821.96,256070.0
1743457740,1821.96,1823.67,1821.96,1823.66,293216.0
1743457800,1823.66,1823.67,1823.13,1823.45,194848.0
1743457860,1823.45,1824.35,1823.39,1824.35,403898.0
1743457920,1824.34,1825.73,1824.34,1825.65,263498.0
1743457980,1825.67,1826.5,1825.65,1826.5,949924.0
1743458040,1826.5,1826.5,1825.61,1826.27,479664.0
1743458100,1826.26,1826.27,1824.87,1825.43,343682.0
1743458160,1825.42,1826.33,1825.42,1826.32,204514.0
1743458220,1826.32,1826.33,1825.28,1825.29,116052.0
1743458280,1825.28,1825.28,1822.55,1822.99,492934.0
1743458340,1823.29,1824.22,1823.01,1823.6,244376.0
1743458400,1823.38,1823.41,1822.58,1822.59,502112.0
1743458460,1822.55,1822.55,1819.38,1819.38,1990370.0
1743458520,1819.38,1821.62,1817.8,1821.2,2220092.0
1743458580,1821.2,1821.21,1819.91,1820.75,571298.0
1743458640,1820.75,1820.75,1818.34,1820.01,1719350.0
1743458700,1820.0,1820.37,1818.27,1818.8,1528716.0
1743458760,1818.83,1820.99,1818.01,1820.98,799220.0
1743458820,1821.31,1822.47,1821.31,1821.97,383886.0
1743458880,1821.96,1821.97,1819.53,1820.99,699276.0
1743458940,1820.93,1821.03,1819.03,1819.66,511408.0
1743459000,1819.49,1821.12,1819.11,1820.41,279118.0
1743459060,1820.27,1820.42,1818.1,1818.11,816132.0
1743459120,1818.11,1818.41,1816.76,1817.89,1899558.0
1743459180,1817.89,1818.38,1817.22,1817.84,1576886.0
1743459240,1817.83,1818.76,1817.72,1818.28,1606264.0
1743459300,1818.35,1818.35,1815.36,1816.59,3238154.0
1743459360,1816.52,1818.14,1815.73,1818.14,1060914.0
1743459420,1818.14,1819.49,1816.89,1819.49,761760.0
1743459480,1819.49,1819.56,1817.73,1817.74,309562.0
1743459540,1817.38,1819.17,1817.21,1819.01,711316.0
1743459600,1819.01,1819.01,1817.56,1817.99,878468.0
1743459660,1818.05,1818.65,1817.67,1818.34,399616.0
1743459720,1818.35,1818.35,1816.83,1817.64,465032.0
1743459780,1817.64,1818.8,1816.73,1818.56,1313998.0
1743459840,1818.56,1819.39,1818.0,1819.26,679918.0
1743459900,1819.26,1819.27,1817.86,1817.86,850132.0
1743459960,1817.86,1818.64,1817.75,1818.63,512158.0
1743460020,1818.73,1819.89,1818.5,1819.62,529982.0
1743460080,1819.42,1820.78,1819.35,1820.47,1752942.0
1743460140,1820.47,1820.95,1820.25,1820.66,777320.0
1743460200,1820.42,1820.94,1820.21,1820.69,540636.0
1743460260,1820.69,1822.8,1820.69,1822.66,1311610.0
1743460320,1822.49,1822.49,1821.34,1821.99,436554.0
1743460380,1821.94,1822.36,1821.3,1821.41,711402.0
1743460440,1821.54,1822.14,1820.96,1821.41,439316.0
1743460500,1821.41,1821.44,1820.13,1821.11,617264.0
1743460560,1821.12,1821.37,1820.72,1820.85,214686.0
1743460620,1820.84,1820.95,1820.04,1820.75,228730.0
1743460680,1820.74,1822.82,1820.73,1822.62,211546.0
1743460740,1822.63,1823.38,1822.11,1822.67,756700.0
1743460800,1822.66,1823.09,1821.42,1823.09,353102.0
1743460860,1823.03,1823.68,1822.81,1822.83,962456.0
1743460920,1822.78,1822.78,1821.43,1822.08,471898.0
1743460980,1822.09,1822.62,1821.5,1822.61,218358.0
1743461040,1822.6,1823.02,1821.95,1821.95,582442.0
1743461100,1821.98,1821.99,1821.3,1821.42,352278.0
1743461160,1821.41,1821.99,1820.86,1821.99,493042.0
1743461220,1821.99,1822.29,1821.5,1821.8,209240.0
1743461280,1821.86,1823.82,1821.8,1823.82,494654.0
1743461340,1823.76,1823.83,1822.95,1823.01,615004.0
1743461400,1823.0,1823.19,1822.52,1822.52,400794.0
1743461460,1822.52,1823.42,1822.52,1822.96,174100.0
1743461520,1823.02,1824.39,1823.02,1823.84,456070.0
1743461580,1823.84,1824.11,1823.71,1823.72,172806.0
1743461640,1823.72,1824.18,1822.81,1822.9,984838.0
1743461700,1822.9,1823.07,1822.5,1822.62,546270.0
1743461760,1822.63,1823.83,1822.36,1823.41,295042.0
1743461820,1823.41,1823.47,1822.35,1822.52,298276.0
1743461880,1822.54,1823.2,1822.49,1823.19,141742.0
1743461940,1823.19,1823.84,1823.19,1823.83,276796.0
1743462000,1823.84,1823.84,1822.71,1823.3,439146.0
1743462060,1823.3,1825.2,1823.3,1825.18,1206290.0
1743462120,1825.08,1825.08,1824.2,1824.57,668280.0
1743462180,1824.57,1825.06,1823.53,1823.64,618362.0
1743462240,1823.59,1825.64,1823.52,1825.45,585640.0
1743462300,1825.44,1826.52,1824.63,1826.5,1333124.0
1743462360,1826.49,1827.35,1826.41,1826.92,1016018.0
1743462420,1826.92,1827.45,1826.79,1827.34,868558.0
1743462480,1827.13,1827.43,1826.01,1826.21,2614374.0
1743462540,1826.11,1826.12,1824.87,1824.93,663998.0
1743462600,1825.11,1826.29,1825.11,1825.68,493638.0
1743462660,1825.75,1826.45,1824.51,1825.89,494392.0
1743462720,1825.89,1826.04,1825.35,1825.64,621550.0
1743462780,1825.59,1825.59,1824.33,1825.07,544634.0
1743462840,1825.07,1825.48,1824.75,1824.84,256222.0
1743462900,1825.46,1830.86,1825.46,1826.62,5953722.0
1743462960,1826.56,1826.99,1824.25,1824.38,1136136.0
1743463020,1824.38,1824.82,1820.52,1820.52,3422534.0
1743463080,1820.52,1822.11,1820.27,1821.84,1036126.0
1743463140,1821.84,1821.95,1820.38,1820.38,534604.0
1743463200,1820.38,1820.74,1819.28,1819.28,782676.0
1743463260,1819.28,1829.49,1819.23,1824.8,10987998.0
1743463320,1824.73,1824.95,1823.94,1824.51,1051914.0
1743463380,1824.57,1825.13,1823.41,1824.04,672508.0
1743463440,1824.04,1825.82,1822.5,1825.11,1239944.0
1743463500,1825.11,1825.11,1823.15,1823.49,422804.0
1743463560,1823.25,1823.49,1822.7,1822.86,251520.0
1743463620,1822.86,1822.88,1821.8,1822.11,226604.0
1743463680,1822.42,1822.85,1822.11,1822.83,702686.0
1743463740,1822.81,1823.24,1822.1,1822.87,994582.0
1743463800,1822.86,1822.87,1820.01,1820.26,548004.0
1743463860,1820.25,1821.46,1820.22,1821.39,1812652.0
1743463920,1821.39,1821.68,1820.36,1821.16,1170804.0
1743463980,1821.16,1822.89,1821.07,1822.89,1336476.0
1743464040,1822.89,1823.59,1822.45,1823.1,1459540.0
1743464100,1823.11,1825.12,1823.02,1824.66,1170706.0
1743464160,1824.66,1825.98,1824.52,1825.36,408062.0
1743464220,1825.35,1825.56,1824.47,1825.14,213202.0
1743464280,1825.26,1825.55,1823.9,1824.05,437098.0
1743464340,1824.07,1824.39,1823.83,1823.91,189660.0
1743464400,1823.98,1825.08,1823.91,1824.53,699978.0
1743464460,1824.57,1825.0,1824.16,1824.66,817324.0
1743464520,1824.66,1825.3,1824.53,1825.0,312310.0
1743464580,1824.99,1825.22,1823.94,1824.79,463526.0
1743464640,1824.97,1825.14,1823.33,1823.78,614726.0
1743464700,1823.78,1823.78,1821.63,1822.66,3264198.0
1743464760,1822.61,1822.87,1822.05,1822.05,460508.0
1743464820,1822.05,1822.05,1820.86,1820.86,1478902.0
1743464880,1820.87,1821.35,1820.75,1821.01,991926.0
1743464940,1821.0,1821.6,1821.0,1821.46,191522.0
1743465000,1821.45,1821.81,1820.23,1820.76,588994.0
1743465060,1820.88,1821.8,1820.24,1820.24,620400.0
1743465120,1820.31,1821.88,1820.07,1821.28,565824.0
1743465180,1821.28,1822.4,1821.2,1822.27,414592.0
1743465240,1822.24,1822.4,1821.27,1822.39,269782.0
1743465300,1822.39,1822.9,1822.03,1822.63,509616.0
1743465360,1822.63,1823.62,1822.5,1823.47,1167792.0
1743465420,1823.54,1823.66,1822.51,1822.52,714730.0
1743465480,1822.52,1823.45,1822.41,1822.9,844342.0
1743465540,1822.9,1822.9,1820.95,1821.54,1230706.0
1743465600,1821.53,1821.6,1819.01,1819.66,1681516.0
1743465660,1819.62,1820.95,1819.36,1820.93,760666.0
1743465720,1820.93,1821.59,1819.95,1821.39,687122.0
1743465780,1821.44,1822.87,1821.43,1822.85,565524.0
1743465840,1822.86,1823.71,1822.09,1823.71,780472.0
1743465900,1823.79,1825.83,1823.79,1824.46,3189208.0
1743465960,1824.41,1826.09,1824.18,1824.64,1319494.0
1743466020,1824.64,1826.16,1823.78,1825.51,630990.0
1743466080,1825.51,1826.25,1825.11,1825.38,734654.0
1743466140,1825.33,1825.85,1824.66,1824.97,1009396.0
1743466200,1824.97,1825.18,1824.47,1825.01,416382.0
1743466260,1824.93,1825.03,1824.59,1824.95,296180.0
1743466320,1824.73,1824.73,1820.71,1821.34,1352266.0
1743466380,1821.34,1822.89,1821.33,1822.63,388802.0
1743466440,1822.63,1822.65,1821.32,1821.37,372150.0
1743466500,1821.5,1822.4,1820.62,1820.63,1309446.0
1743466560,1820.62,1822.12,1820.44,1821.78,854386.0
1743466620,1821.78,1821.79,1820.5,1820.74,400944.0
1743466680,1820.75,1821.0,1820.18,1820.72,622198.0
1743466740,1820.71,1824.72,1820.45,1824.33,927894.0
1743466800,1824.39,1824.71,1824.01,1824.71,593574.0
1743466860,1824.69,1825.0,1823.74,1824.85,284772.0
1743466920,1824.93,1826.55,1824.6,1826.09,808178.0
1743466980,1826.09,1826.96,1825.37,1826.16,1427986.0
1743467040,1826.32,1826.32,1825.51,1825.73,446836.0
1743467100,1825.83,1826.0,1825.29,1825.99,306776.0
1743467160,1825.89,1827.84,1825.89,1827.28,733680.0
1743467220,1827.28,1829.22,1827.27,1829.22,1975316.0
1743467280,1829.22,1829.22,1827.82,1827.83,1393740.0
1743467340,1827.82,1828.0,1826.22,1826.38,664900.0
1743467400,1826.38,1826.39,1825.32,1825.43,458294.0
1743467460,1825.49,1828.8,1825.49,1827.14,553824.0
1743467520,1827.14,1827.14,1823.09,1823.21,1755660.0
1743467580,1823.21,1825.32,1822.86,1824.89,807820.0
1743467640,1824.84,1824.99,1823.4,1823.57,286172.0
1743467700,1823.57,1823.71,1822.53,1822.91,644892.0
1743467760,1822.91,1825.26,1822.86,1824.94,350448.0
1743467820,1824.99,1826.12,1824.99,1826.11,276286.0
1743467880,1826.11,1826.18,1825.19,1825.19,239778.0
1743467940,1825.21,1825.49,1823.97,1825.49,265704.0
1743468000,1825.49,1825.83,1824.42,1825.07,436262.0
1743468060,1825.14,1825.32,1822.42,1822.8,481400.0
1743468120,1822.87,1824.43,1822.34,1824.19,372914.0
1743468180,1824.2,1824.78,1823.55,1824.3,325656.0
1743468240,1824.3,1825.18,1824.02,1824.93,328914.0
1743468300,1824.99,1826.95,1824.27,1826.44,501282.0
1743468360,1826.52,1826.62,1824.81,1824.81,465848.0
1743468420,1824.46,1824.46,1822.78,1823.66,761260.0
1743468480,1823.61,1823.61,1821.97,1822.67,674790.0
1743468540,1822.6,1823.4,1821.54,1822.45,646406.0
1743468600,1822.42,1822.42,1820.51,1821.27,1202140.0
1743468660,1820.93,1829.04,1816.89,1828.3,14949966.0
1743468720,1828.3,1841.06,1826.35,1833.36,31365188.0
1743468780,1833.65,1833.65,1827.0,1827.28,3030260.0
1743468840,1827.25,1827.27,1824.5,1825.54,3588454.0
1743468900,1825.36,1827.84,1825.01,1825.2,1763788.0
1743468960,1825.42,1828.02,1825.42,1826.55,1510240.0
1743469020,1826.54,1830.36,1826.45,1829.67,1645648.0
1743469080,1829.94,1832.01,1829.94,1830.8,1967830.0
1743469140,1830.83,1831.7,1830.69,1831.01,971926.0
1743469200,1830.95,1832.38,1828.76,1829.57,1987060.0
1743469260,1829.65,1831.11,1829.35,1830.48,981522.0
1743469320,1830.32,1831.19,1828.47,1829.69,2254110.0
1743469380,1829.67,1830.7,1828.51,1830.57,391114.0
1743469440,1830.57,1831.03,1828.51,1829.64,890898.0
1743469500,1829.58,1829.86,1827.01,1828.26,1269940.0
1743469560,1828.16,1828.36,1826.51,1827.55,640330.0
1743469620,1827.55,1828.36,1826.72,1827.11,513566.0
1743469680,1827.12,1827.2,1823.09,1823.33,1636762.0
1743469740,1823.43,1824.24,1823.09,1823.76,1268836.0
1743469800,1823.76,1823.79,1820.09,1823.72,5986574.0
1743469860,1823.67,1824.58,1822.19,1822.41,885014.0
1743469920,1822.41,1824.1,1822.41,1822.85,884144.0
1743469980,1822.5,1824.09,1822.13,1823.66,856072.0
1743470040,1824.0,1825.14,1823.91,1825.13,562350.0
1743470100,1825.14,1826.2,1824.99,1825.96,700604.0
1743470160,1825.96,1828.26,1825.02,1827.87,1013332.0
1743470220,1827.82,1827.82,1826.0,1826.3,551086.0
1743470280,1826.28,1827.75,1826.05,1826.3,232792.0
1743470340,1826.31,1826.51,1823.93,1823.99,299360.0
1743470400,1823.99,1824.73,1823.0,1823.77,767600.0
1743470460,1823.82,1824.14,1822.51,1824.09,492022.0
1743470520,1824.09,1825.31,1823.64,1824.91,297102.0
1743470580,1825.24,1825.31,1824.35,1824.35,245042.0
1743470640,1824.47,1825.28,1824.07,1825.28,323572.0
1743470700,1825.3,1827.49,1825.3,1827.48,331528.0
1743470760,1827.49,1828.31,1826.07,1826.4,322832.0
1743470820,1826.41,1827.01,1826.06,1826.19,230100.0
1743470880,1826.28,1828.3,1826.19,1828.17,217868.0
1743470940,1828.04,1828.1,1827.01,1827.39,431868.0
1743471000,1827.39,1828.31,1825.31,1826.57,581496.0
1743471060,1826.57,1827.33,1825.23,1827.07,283620.0
1743471120,1826.83,1826.87,1823.89,1825.2,960614.0
1743471180,1825.2,1825.2,1823.26,1823.93,548556.0
1743471240,1823.93,1824.22,1823.01,1823.93,351038.0
1743471300,1824.13,1825.3,1823.51,1824.12,334454.0
1743471360,1824.13,1825.27,1822.72,1822.72,351722.0
1743471420,1822.74,1823.49,1822.71,1822.83,373526.0
1743471480,1822.86,1824.2,1822.86,1823.78,188708.0
1743471540,1823.78,1824.18,1823.01,1823.01,202184.0
1743471600,1823.01,1823.34,1821.28,1821.64,533418.0
1743471660,1821.75,1822.39,1821.73,1822.01,299724.0
1743471720,1822.01,1822.95,1822.0,1822.9,527508.0
1743471780,1822.87,1823.38,1820.76,1821.33,1445498.0
1743471840,1821.39,1821.49,1820.69,1821.49,1018586.0
1743471900,1821.49,1823.93,1821.49,1823.93,1059844.0
1743471960,1824.12,1826.79,1824.12,1826.75,2609294.0
1743472020,1826.71,1827.48,1826.6,1827.24,705756.0
1743472080,1827.18,1827.27,1826.56,1826.56,558102.0
1743472140,1826.28,1826.96,1825.0,1825.01,575024.0
1743472200,1825.0,1826.2,1824.2,1825.62,492120.0
1743472260,1825.62,1826.43,1824.85,1826.09,358812.0
1743472320,1826.09,1826.09,1824.8,1825.45,197966.0
1743472380,1825.45,1825.45,1824.0,1824.0,268978.0
1743472440,1824.0,1824.01,1822.53,1823.54,478160.0
1743472500,1823.55,1825.84,1823.42,1825.83,655958.0
1743472560,1825.84,1826.16,1825.52,1825.86,136980.0
1743472620,1825.86,1826.31,1825.76,1825.78,84622.0
1743472680,1825.78,1826.22,1825.6,1825.8,234830.0
1743472740,1825.79,1825.81,1825.28,1825.52,109294.0
1743472800,1825.47,1826.24,1824.6,1824.82,525762.0
1743472860,1824.89,1825.15,1823.5,1823.5,278482.0
1743472920,1823.51,1825.45,1823.5,1825.32,327374.0
1743472980,1825.65,1826.5,1824.54,1824.54,356032.0
1743473040,1824.55,1825.54,1824.54,1825.53,113444.0
1743473100,1825.53,1825.72,1824.46,1824.46,270644.0
1743473160,1824.48,1826.8,1824.46,1826.8,194916.0
1743473220,1826.8,1829.42,1826.8,1828.49,2056524.0
1743473280,1828.49,1829.14,1828.0,1828.99,253946.0
1743473340,1829.06,1829.44,1828.52,1829.44,250648.0
1743473400,1829.32,1829.99,1828.62,1828.93,1096808.0
1743473460,1829.03,1829.1,1828.2,1828.3,345004.0
1743473520,1828.3,1828.71,1827.68,1828.6,331496.0
1743473580,1828.58,1830.34,1828.58,1829.24,705400.0
1743473640,1829.23,1830.35,1829.09,1830.34,387572.0
1743473700,1830.36,1831.39,1830.36,1831.39,715294.0
1743473760,1831.34,1834.44,1831.34,1833.33,1823966.0
1743473820,1833.34,1833.47,1830.81,1830.88,1018854.0
1743473880,1830.93,1831.99,1830.93,1831.99,774096.0
1743473940,1831.99,1832.89,1831.34,1832.63,701880.0
1743474000,1832.35,1832.49,1831.39,1831.7,390454.0
1743474060,1831.64,1832.84,1831.33,1832.4,375108.0
1743474120,1832.38,1832.55,1831.93,1832.01,513696.0
1743474180,1832.01,1832.18,1829.66,1831.3,646768.0
1743474240,1831.51,1832.05,1831.28,1831.95,552416.0
1743474300,1831.95,1831.95,1830.15,1830.7,517072.0
1743474360,1830.7,1832.17,1830.7,1831.6,411712.0
1743474420,1831.6,1832.64,1831.59,1832.64,78540.0
1743474480,1832.64,1832.81,1830.89,1831.06,428542.0
1743474540,1831.06,1831.6,1830.81,1830.89,172760.0
1743474600,1830.89,1831.66,1828.72,1829.29,714160.0
1743474660,1829.3,1830.35,1829.08,1830.33,821164.0
1743474720,1830.35,1830.4,1829.18,1829.88,491892.0
1743474780,1829.88,1830.6,1829.43,1830.6,200766.0
1743474840,1830.59,1830.59,1829.42,1830.21,305794.0
1743474900,1830.21,1830.21,1829.01,1829.01,175174.0
1743474960,1829.07,1829.92,1829.01,1829.55,290846.0
1743475020,1829.48,1829.56,1828.73,1829.25,616774.0
1743475080,1829.26,1830.19,1829.26,1829.77,205296.0
1743475140,1829.77,1830.54,1829.61,1830.39,199180.0
1743475200,1830.39,1832.95,1830.38,1832.94,408920.0
1743475260,1832.94,1835.23,1832.94,1835.03,781852.0
1743475320,1835.09,1835.09,1832.7,1832.74,957134.0
1743475380,1832.74,1833.27,1832.46,1833.27,504118.0
1743475440,1833.26,1834.42,1833.26,1834.24,506118.0
1743475500,1834.23,1835.56,1834.23,1835.47,737856.0
1743475560,1835.47,1835.77,1834.47,1835.18,1052130.0
1743475620,1834.69,1835.74,1834.43,1834.9,879606.0
1743475680,1834.87,1835.53,1833.66,1833.99,709762.0
1743475740,1833.99,1835.5,1833.56,1835.49,2069098.0
1743475800,1835.49,1836.86,1835.49,1836.2,813032.0
1743475860,1836.2,1836.49,1834.78,1836.4,408668.0
1743475920,1836.39,1837.11,1835.91,1836.99,425476.0
1743475980,1837.06,1837.06,1836.3,1836.55,872720.0
1743476040,1836.55,1836.55,1835.49,1835.61,578320.0
1743476100,1835.67,1836.53,1835.6,1836.16,277378.0
1743476160,1836.17,1837.15,1835.97,1836.64,561078.0
1743476220,1836.59,1837.2,1836.39,1836.97,491106.0
1743476280,1836.96,1838.35,1836.65,1838.07,1340252.0
1743476340,1837.99,1838.7,1837.49,1838.54,1170936.0
1743476400,1838.54,1839.39,1837.09,1837.11,1749898.0
1743476460,1837.13,1837.7,1836.55,1836.83,1018138.0
1743476520,1836.83,1839.99,1836.55,1839.51,1012404.0
1743476580,1839.5,1839.86,1838.15,1838.15,756616.0
1743476640,1838.26,1839.89,1838.26,1838.89,890800.0
1743476700,1838.63,1838.73,1837.76,1837.84,755690.0
1743476760,1837.83,1837.91,1836.0,1836.68,760398.0
1743476820,1836.68,1837.51,1836.4,1836.99,735242.0
1743476880,1837.25,1837.55,1836.74,1836.91,211898.0
1743476940,1836.91,1837.11,1836.51,1837.1,249452.0
1743477000,1837.1,1837.75,1836.97,1837.59,365866.0
1743477060,1837.58,1838.6,1837.44,1838.01,349378.0
1743477120,1838.06,1839.0,1838.04,1838.05,1617044.0
1743477180,1838.05,1840.23,1838.05,1839.7,1635532.0
1743477240,1839.66,1839.93,1838.7,1838.81,564720.0
1743477300,1838.8,1839.0,1838.02,1838.26,455424.0
1743477360,1838.26,1839.9,1837.66,1839.51,530718.0
1743477420,1839.35,1839.88,1838.32,1838.32,418420.0
1743477480,1838.32,1838.54,1836.85,1837.35,380456.0
1743477540,1837.37,1837.51,1836.48,1836.7,535312.0
1743477600,1836.77,1836.9,1836.25,1836.25,257398.0
1743477660,1836.26,1836.58,1835.6,1835.77,473962.0
1743477720,1835.78,1836.47,1835.77,1836.1,325068.0
1743477780,1836.11,1836.12,1834.52,1834.84,1071246.0
1743477840,1834.84,1836.46,1834.84,1836.45,802254.0
1743477900,1836.45,1836.71,1835.95,1836.24,381328.0
1743477960,1836.25,1836.25,1834.73,1834.74,290242.0
1743478020,1834.74,1835.73,1834.73,1835.47,248850.0
1743478080,1835.46,1835.65,1835.0,1835.01,181422.0
1743478140,1835.01,1835.64,1833.57,1833.66,1969700.0
1743478200,1833.7,1834.76,1833.61,1833.61,507310.0
1743478260,1833.61,1833.97,1833.19,1833.97,1225276.0
1743478320,1833.97,1834.27,1833.83,1833.93,280226.0
1743478380,1833.92,1835.46,1833.92,1834.93,279524.0
1743478440,1834.97,1837.67,1834.93,1837.66,604780.0
1743478500,1837.67,1837.87,1834.71,1834.71,1306450.0
1743478560,1834.78,1834.78,1834.0,1834.01,745702.0
1743478620,1834.02,1835.26,1834.02,1834.84,259298.0
1743478680,1834.93,1835.07,1834.4,1834.95,190942.0
1743478740,1834.94,1836.35,1834.94,1835.02,334824.0
1743478800,1835.02,1835.08,1834.42,1835.0,395166.0
1743478860,1835.01,1835.37,1834.94,1835.08,181526.0
1743478920,1835.02,1835.33,1834.43,1835.32,363082.0
1743478980,1835.31,1835.73,1834.92,1835.14,263540.0
1743479040,1835.13,1835.5,1834.41,1834.41,170766.0
1743479100,1834.36,1834.71,1833.69,1834.26,438662.0
1743479160,1834.25,1834.97,1834.11,1834.8,199170.0
1743479220,1834.74,1835.83,1834.74,1834.86,292824.0
1743479280,1834.86,1836.0,1834.86,1835.7,392896.0
1743479340,1835.69,1836.85,1835.69,1836.05,180866.0
1743479400,1836.05,1836.05,1834.4,1834.41,477492.0
1743479460,1834.4,1834.81,1834.25,1834.36,139240.0
1743479520,1834.36,1834.82,1833.57,1833.82,675486.0
1743479580,1833.82,1834.4,1833.82,1833.85,372528.0
1743479640,1833.84,1834.28,1833.83,1834.15,427888.0
1743479700,1834.14,1834.3,1833.86,1833.91,277232.0
1743479760,1833.92,1834.07,1832.2,1832.48,741696.0
1743479820,1832.68,1833.35,1832.68,1833.21,309754.0
1743479880,1833.21,1833.52,1832.83,1833.39,333822.0
1743479940,1833.39,1834.2,1833.39,1834.2,380040.0
1743480000,1834.2,1835.14,1832.64,1832.72,733506.0
1743480060,1833.03,1835.35,1833.03,1835.33,313294.0
1743480120,1835.33,1835.71,1834.75,1835.7,387000.0
1743480180,1835.71,1835.84,1835.0,1835.29,336918.0
1743480240,1835.29,1835.99,1835.29,1835.86,415444.0
1743480300,1835.86,1835.86,1832.56,1832.71,1486488.0
1743480360,1832.73,1833.31,1831.53,1831.88,1142874.0
1743480420,1831.89,1832.3,1831.72,1831.94,664286.0
1743480480,1831.94,1832.73,1831.51,1832.71,716658.0
1743480540,1832.73,1832.8,1832.25,1832.75,393440.0
1743480600,1832.75,1834.0,1832.75,1833.67,1014018.0
1743480660,1833.66,1834.0,1833.6,1833.72,271928.0
1743480720,1833.72,1834.57,1833.54,1834.26,269478.0
1743480780,1834.26,1834.32,1832.55,1832.63,847920.0
1743480840,1832.64,1833.18,1832.5,1833.03,238940.0
1743480900,1833.03,1833.35,1832.13,1832.14,657434.0
1743480960,1832.2,1832.87,1831.95,1832.14,310638.0
1743481020,1832.14,1832.25,1831.5,1831.74,446566.0
1743481080,1831.74,1832.44,1831.24,1832.43,453016.0
1743481140,1832.42,1832.6,1832.03,1832.07,207624.0
1743481200,1832.08,1832.74,1832.08,1832.65,140948.0
1743481260,1832.66,1834.5,1832.65,1834.42,526822.0
1743481320,1834.17,1834.46,1832.71,1833.48,231004.0
1743481380,1833.43,1834.74,1833.29,1834.72,572494.0
1743481440,1834.75,1834.77,1833.79,1833.8,378308.0
1743481500,1833.8,1835.5,1833.51,1835.39,541900.0
1743481560,1835.39,1836.86,1835.39,1836.86,535614.0
1743481620,1836.86,1837.11,1836.18,1836.6,424986.0
1743481680,1836.6,1836.76,1835.41,1835.41,391238.0
1743481740,1835.48,1835.9,1835.32,1835.9,305670.0
1743481800,1835.89,1836.99,1835.88,1835.97,486008.0
1743481860,1835.97,1836.12,1834.61,1834.61,917278.0
1743481920,1834.61,1836.08,1834.44,1836.07,267684.0
1743481980,1836.07,1836.92,1836.07,1836.57,375564.0
1743482040,1836.57,1837.5,1836.48,1837.24,335350.0
1743482100,1837.24,1837.77,1836.91,1836.91,415918.0
1743482160,1836.91,1839.07,1836.91,1838.11,5385468.0
1743482220,1838.05,1839.21,1838.05,1838.67,743438.0
1743482280,1838.63,1839.34,1838.13,1838.99,338432.0
1743482340,1838.99,1838.99,1838.0,1838.01,380436.0
1743482400,1838.06,1838.52,1838.06,1838.21,258500.0
1743482460,1838.22,1839.23,1838.21,1839.07,317630.0
1743482520,1839.27,1839.97,1839.12,1839.66,634154.0
1743482580,1839.66,1839.81,1838.67,1838.76,607334.0
1743482640,1838.75,1838.75,1837.92,1838.28,350716.0
1743482700,1838.29,1838.63,1838.06,1838.2,283890.0
1743482760,1838.13,1838.47,1837.85,1838.01,216984.0
1743482820,1838.01,1838.29,1837.33,1837.59,174932.0
1743482880,1837.6,1837.86,1837.05,1837.41,1247642.0
1743482940,1837.41,1839.0,1837.41,1838.89,321126.0
1743483000,1838.89,1838.92,1837.85,1837.97,440356.0
1743483060,1837.91,1837.91,1836.47,1836.61,614390.0
1743483120,1836.61,1837.67,1836.5,1837.67,202910.0
1743483180,1837.67,1837.94,1837.54,1837.55,431212.0
1743483240,1837.55,1838.17,1837.54,1837.96,424546.0
1743483300,1837.95,1837.95,1837.42,1837.8,126090.0
1743483360,1837.68,1837.75,1836.7,1836.88,157914.0
1743483420,1836.88,1837.0,1836.71,1836.89,89930.0
1743483480,1836.89,1837.0,1836.79,1836.79,174452.0
1743483540,1836.79,1837.47,1836.79,1837.47,73956.0
1743483600,1837.47,1837.55,1836.57,1836.57,366210.0
1743483660,1836.57,1836.61,1835.9,1836.15,421238.0
1743483720,1836.14,1838.0,1836.14,1837.42,466338.0
1743483780,1837.34,1838.05,1837.01,1838.05,461188.0
1743483840,1838.08,1839.33,1838.07,1839.32,467942.0
1743483900,1839.31,1839.55,1838.84,1839.48,280794.0
1743483960,1839.25,1840.17,1839.17,1839.93,944622.0
1743484020,1839.89,1840.91,1839.57,1839.7,1149054.0
1743484080,1839.66,1839.66,1838.71,1838.8,289114.0
1743484140,1838.8,1839.21,1838.57,1839.19,266418.0
1743484200,1839.2,1840.07,1838.98,1839.82,283662.0
1743484260,1839.82,1839.96,1839.29,1839.3,145724.0
1743484320,1839.27,1839.66,1838.88,1839.39,446922.0
1743484380,1839.39,1840.5,1839.37,1840.49,186232.0
1743484440,1840.48,1842.14,1840.44,1842.14,1430444.0
1743484500,1842.14,1844.29,1841.72,1844.13,4507906.0
1743484560,1844.24,1845.61,1843.68,1844.6,3251240.0
1743484620,1844.64,1847.68,1844.64,1845.86,6240818.0
1743484680,1845.86,1848.86,1845.86,1847.2,3102142.0
1743484740,1847.2,1849.27,1845.92,1847.62,7430332.0
1743484800,1847.57,1849.41,1846.95,1846.95,3805084.0
1743484860,1847.12,1848.5,1846.95,1847.99,1001102.0
1743484920,1847.99,1848.5,1847.62,1847.62,675958.0
1743484980,1847.61,1848.4,1846.7,1848.33,996364.0
1743485040,1848.2,1848.63,1847.81,1847.83,1041442.0
1743485100,1847.91,1848.74,1847.57,1847.63,1149728.0
1743485160,1847.64,1847.94,1847.01,1847.18,870984.0
1743485220,1847.21,1848.03,1847.18,1847.89,783660.0
1743485280,1847.84,1847.93,1847.11,1847.32,854950.0
1743485340,1847.33,1847.33,1846.66,1846.82,957266.0
1743485400,1846.82,1848.49,1846.82,1848.2,811276.0
1743485460,1848.15,1848.15,1845.45,1845.45,665890.0
1743485520,1845.45,1845.46,1844.64,1845.24,863418.0
1743485580,1845.23,1845.24,1844.22,1844.46,501586.0
1743485640,1844.45,1844.87,1844.22,1844.44,455764.0
1743485700,1844.43,1844.75,1843.43,1843.72,751302.0
1743485760,1843.73,1844.05,1843.31,1843.64,292406.0
1743485820,1843.63,1844.65,1843.42,1843.55,720898.0
1743485880,1843.55,1844.19,1843.08,1843.2,422502.0
1743485940,1843.19,1843.57,1843.19,1843.34,281648.0
1743486000,1843.32,1843.34,1843.0,1843.01,296352.0
1743486060,1843.02,1843.2,1842.53,1842.93,576760.0
1743486120,1842.93,1843.33,1842.92,1843.33,283888.0
1743486180,1843.31,1843.48,1842.43,1842.43,327166.0
1743486240,1842.44,1842.91,1842.29,1842.46,613540.0
1743486300,1842.47,1843.1,1841.49,1841.5,737894.0
1743486360,1841.5,1842.09,1840.83,1840.84,510068.0
1743486420,1840.84,1842.09,1840.83,1842.01,587190.0
1743486480,1842.01,1842.16,1841.56,1841.8,289632.0
1743486540,1841.8,1841.87,1840.87,1840.99,488532.0
1743486600,1841.03,1841.51,1840.83,1840.91,285930.0
1743486660,1840.95,1841.44,1840.94,1841.22,185010.0
1743486720,1841.22,1841.42,1840.61,1840.98,292316.0
1743486780,1841.05,1842.27,1840.82,1842.27,893034.0
1743486840,1842.26,1842.27,1841.52,1841.53,263548.0
1743486900,1841.53,1842.0,1840.49,1840.49,308922.0
1743486960,1840.51,1840.51,1840.33,1840.33,366292.0
1743487020,1840.33,1840.36,1839.95,1839.95,290162.0
1743487080,1839.97,1841.3,1839.82,1841.29,1120048.0
1743487140,1841.25,1841.25,1840.42,1840.75,839054.0
1743487200,1840.74,1842.29,1840.67,1841.31,1260168.0
1743487260,1841.31,1841.32,1838.71,1839.83,834442.0
1743487320,1839.94,1840.33,1839.78,1839.9,675052.0
1743487380,1839.9,1840.18,1838.74,1838.8,439052.0
1743487440,1838.8,1839.09,1838.57,1838.99,664468.0
1743487500,1838.93,1840.36,1838.93,1840.12,1295296.0
1743487560,1840.12,1842.35,1840.11,1841.78,603986.0
1743487620,1841.79,1841.85,1841.27,1841.68,318070.0
1743487680,1841.68,1843.1,1841.18,1843.09,1342438.0
1743487740,1843.09,1843.16,1842.61,1842.8,919450.0
1743487800,1842.81,1843.49,1842.25,1842.33,662240.0
1743487860,1842.34,1842.54,1840.99,1841.02,587342.0
1743487920,1841.01,1841.2,1840.33,1840.75,329342.0
1743487980,1840.71,1842.22,1840.58,1841.91,369900.0
1743488040,1841.91,1843.48,1841.85,1843.47,441032.0
1743488100,1843.47,1845.99,1843.19,1844.64,1647508.0
1743488160,1844.94,1846.0,1844.5,1846.0,645652.0
1743488220,1846.07,1847.61,1846.07,1846.36,959850.0
1743488280,1846.31,1846.48,1845.48,1845.5,269704.0
1743488340,1845.49,1846.0,1845.49,1845.85,295258.0
1743488400,1845.86,1846.0,1845.23,1845.26,519806.0
1743488460,1845.25,1846.39,1845.07,1846.26,830700.0
1743488520,1846.27,1846.37,1845.9,1846.11,217554.0
1743488580,1846.11,1846.5,1845.51,1846.02,500468.0
1743488640,1846.02,1846.07,1844.9,1844.92,645078.0
1743488700,1844.92,1846.21,1844.9,1846.04,309688.0
1743488760,1846.06,1846.68,1846.04,1846.52,496092.0
1743488820,1846.54,1846.54,1845.92,1846.15,214206.0
1743488880,1846.13,1846.34,1845.71,1845.82,146730.0
1743488940,1845.82,1847.3,1845.64,1847.09,561826.0
1743489000,1847.02,1847.39,1846.57,1847.12,835516.0
1743489060,1847.12,1848.8,1846.94,1848.22,1619296.0
1743489120,1848.22,1848.84,1847.55,1847.55,1067456.0
1743489180,1847.55,1848.16,1847.3,1847.89,921126.0
1743489240,1847.89,1849.0,1847.89,1848.98,906212.0
1743489300,1848.97,1851.75,1848.96,1851.16,4012080.0
1743489360,1851.22,1852.34,1850.24,1850.43,2240580.0
1743489420,1850.43,1851.39,1850.2,1851.04,681488.0
1743489480,1851.14,1851.83,1851.13,1851.57,1161450.0
1743489540,1851.56,1862.13,1851.5,1859.37,17098408.0
1743489600,1859.09,1865.78,1859.09,1860.51,11677394.0
1743489660,1860.58,1862.94,1860.58,1862.73,3410914.0
1743489720,1862.79,1863.0,1858.93,1858.96,2718314.0
1743489780,1858.93,1859.15,1857.61,1858.28,1620426.0
1743489840,1858.27,1860.79,1858.27,1860.78,1044640.0
1743489900,1861.27,1862.0,1859.56,1859.56,1887048.0
1743489960,1859.47,1859.89,1856.08,1856.21,3113478.0
1743490020,1856.26,1857.84,1855.9,1857.49,1486306.0
1743490080,1857.48,1860.49,1857.48,1859.16,1595048.0
1743490140,1859.59,1860.86,1859.58,1860.34,1317934.0
1743490200,1860.27,1860.34,1859.03,1859.15,945334.0
1743490260,1859.27,1859.62,1856.94,1856.94,964660.0
1743490320,1857.01,1859.95,1857.01,1859.53,2057750.0
1743490380,1859.52,1860.12,1858.21,1858.36,1461546.0
1743490440,1858.41,1859.7,1858.35,1858.9,1860576.0
1743490500,1858.99,1858.99,1856.91,1857.13,1505780.0
1743490560,1857.43,1857.87,1857.35,1857.69,485714.0
1743490620,1857.7,1858.35,1856.98,1857.1,1205944.0
1743490680,1857.11,1857.45,1855.93,1856.82,2433908.0
1743490740,1856.82,1857.11,1856.01,1856.8,1260986.0
1743490800,1856.8,1859.09,1856.01,1859.09,2748040.0
1743490860,1859.09,1859.09,1856.9,1856.9,1718902.0
1743490920,1856.9,1858.17,1855.6,1855.61,679508.0
1743490980,1855.66,1856.32,1855.0,1856.15,1511244.0
1743491040,1856.06,1858.76,1855.93,1858.45,624862.0
1743491100,1858.45,1861.09,1857.13,1859.85,3978220.0
1743491160,1859.84,1861.91,1858.51,1860.61,1668100.0
1743491220,1860.74,1860.74,1858.51,1858.63,874246.0
1743491280,1858.68,1859.28,1858.4,1859.18,639788.0
1743491340,1859.01,1859.45,1858.01,1858.01,1675944.0
1743491400,1858.26,1858.49,1856.84,1857.8,736914.0
1743491460,1857.8,1858.63,1857.47,1858.51,1208488.0
1743491520,1858.51,1859.42,1857.96,1858.27,891388.0
1743491580,1858.31,1859.76,1858.29,1859.23,852800.0
1743491640,1859.23,1859.23,1857.92,1857.93,976496.0
1743491700,1857.93,1857.93,1855.93,1856.73,1092540.0
1743491760,1856.66,1856.66,1855.89,1855.91,1200692.0
1743491820,1855.9,1855.91,1854.8,1855.53,1577958.0
1743491880,1855.48,1856.17,1854.26,1855.97,1068048.0
1743491940,1855.93,1855.93,1854.29,1854.29,1412164.0
1743492000,1854.3,1854.88,1853.26,1853.79,1819854.0
1743492060,1853.79,1854.99,1853.66,1854.3,851586.0
1743492120,1854.34,1857.62,1854.34,1857.18,1784348.0
1743492180,1857.17,1857.36,1856.38,1857.36,303830.0
1743492240,1857.31,1857.97,1857.0,1857.05,537020.0
1743492300,1857.05,1857.05,1855.93,1855.99,351236.0
1743492360,1855.99,1856.81,1855.85,1856.0,1558888.0
1743492420,1855.98,1856.81,1855.81,1855.82,681646.0
1743492480,1855.82,1855.83,1854.69,1854.7,412664.0
1743492540,1854.7,1856.2,1854.56,1855.8,563774.0
1743492600,1856.01,1857.19,1855.85,1856.05,542418.0
1743492660,1856.0,1856.05,1854.3,1854.64,410214.0
1743492720,1854.81,1855.18,1854.38,1854.39,578440.0
1743492780,1854.38,1854.4,1853.35,1853.52,354672.0
1743492840,1853.31,1853.31,1851.53,1851.98,1550746.0
1743492900,1851.98,1853.48,1851.46,1852.63,2411304.0
1743492960,1852.56,1854.76,1852.56,1854.06,1366446.0
1743493020,1854.06,1854.99,1853.83,1854.47,522172.0
1743493080,1854.42,1854.75,1853.62,1853.62,464308.0
1743493140,1853.63,1853.63,1852.86,1852.91,319316.0
1743493200,1852.91,1854.99,1852.91,1854.74,453178.0
1743493260,1854.74,1856.77,1854.74,1856.49,790058.0
1743493320,1856.28,1856.28,1854.95,1855.15,445018.0
1743493380,1855.18,1855.25,1853.69,1853.71,399882.0
1743493440,1853.71,1854.95,1853.71,1854.01,288350.0
1743493500,1854.01,1855.54,1854.01,1855.39,381418.0
1743493560,1855.41,1855.41,1854.18,1854.19,553834.0
1743493620,1854.18,1854.56,1853.95,1854.22,472792.0
1743493680,1854.17,1854.17,1853.7,1853.85,381824.0
1743493740,1853.85,1855.22,1853.61,1854.41,364716.0
1743493800,1854.41,1854.68,1853.6,1853.61,385176.0
1743493860,1853.61,1853.61,1852.2,1853.07,789838.0
1743493920,1853.06,1854.06,1853.06,1853.8,337254.0
1743493980,1853.81,1855.32,1853.8,1854.86,710306.0
1743494040,1854.85,1854.85,1853.21,1853.22,348718.0
1743494100,1853.22,1853.35,1852.3,1852.3,719936.0
1743494160,1852.3,1852.69,1852.1,1852.48,419300.0
1743494220,1852.49,1852.75,1851.98,1852.49,425494.0
1743494280,1852.49,1853.5,1852.42,1853.11,343394.0
1743494340,1853.11,1853.62,1852.79,1853.34,407500.0
1743494400,1853.28,1854.55,1853.28,1854.29,1317852.0
1743494460,1854.27,1855.04,1853.96,1854.2,573958.0
1743494520,1854.2,1856.09,1854.2,1855.97,800298.0
1743494580,1855.91,1856.89,1855.5,1856.89,448196.0
1743494640,1856.89,1857.18,1855.62,1855.85,685612.0
1743494700,1855.84,1856.3,1855.48,1855.81,497436.0
1743494760,1855.81,1857.16,1855.8,1856.93,550996.0
1743494820,1856.93,1858.41,1856.79,1858.11,671868.0
1743494880,1858.11,1858.28,1856.93,1857.98,1152352.0
1743494940,1857.98,1858.99,1857.98,1858.68,863464.0
1743495000,1858.74,1859.3,1857.51,1858.9,933866.0
1743495060,1858.9,1859.55,1858.59,1859.08,1192038.0
1743495120,1859.06,1859.32,1858.54,1858.61,392126.0
1743495180,1858.62,1859.46,1858.11,1859.29,537018.0
1743495240,1859.28,1861.07,1858.88,1861.07,1911856.0
1743495300,1861.15,1878.18,1861.09,1874.89,18665330.0
1743495360,1876.8,1881.14,1868.01,1869.51,14390668.0
1743495420,1869.48,1871.62,1869.07,1871.13,3991696.0
1743495480,1871.14,1874.11,1871.13,1873.91,3291340.0
1743495540,1874.74,1875.13,1871.57,1872.73,2887560.0
1743495600,1872.7,1874.86,1872.11,1874.33,2698236.0
1743495660,1874.38,1876.59,1873.26,1876.36,2264208.0
1743495720,1875.94,1879.3,1874.48,1878.24,5224568.0
1743495780,1878.4,1885.49,1877.68,1882.41,13221206.0
1743495840,1882.41,1882.41,1877.15,1877.24,3699038.0
1743495900,1877.13,1877.87,1874.48,1875.05,4132736.0
1743495960,1875.11,1876.75,1874.83,1875.46,1515918.0
1743496020,1875.24,1877.0,1875.15,1876.65,1541136.0
1743496080,1876.49,1879.62,1876.48,1878.95,1367540.0
1743496140,1878.88,1882.51,1876.87,1882.46,4816072.0
1743496200,1883.73,1887.41,1880.95,1881.51,10992584.0
1743496260,1881.62,1882.06,1879.27,1879.27,2470352.0
1743496320,1879.24,1883.47,1878.74,1883.35,2202328.0
1743496380,1883.39,1890.97,1883.35,1889.07,11233150.0
1743496440,1888.7,1888.72,1884.86,1885.18,3766944.0
1743496500,1885.12,1886.75,1884.51,1884.97,1912924.0
1743496560,1885.03,1886.53,1884.57,1886.07,1903390.0
1743496620,1886.12,1886.12,1884.79,1885.19,2505154.0
1743496680,1885.19,1885.19,1881.26,1881.32,2184090.0
1743496740,1881.38,1881.38,1880.35,1880.57,2889582.0
1743496800,1880.57,1880.57,1876.24,1880.36,5148666.0
1743496860,1880.14,1880.99,1879.12,1880.83,2121252.0
1743496920,1880.77,1880.83,1877.95,1878.04,1423748.0
1743496980,1877.77,1879.68,1877.77,1879.42,1891788.0
1743497040,1879.41,1880.95,1879.19,1880.8,1517494.0
1743497100,1880.8,1884.28,1880.23,1882.49,4474748.0
1743497160,1882.54,1883.44,1881.91,1882.01,964354.0
1743497220,1882.0,1884.1,1881.26,1881.41,1560362.0
1743497280,1881.46,1884.22,1881.46,1883.48,1190258.0
1743497340,1883.59,1883.86,1882.49,1883.8,1022014.0
1743497400,1883.91,1884.2,1883.0,1883.11,823164.0
1743497460,1883.11,1887.8,1882.89,1885.6,2136154.0
1743497520,1885.59,1886.31,1882.41,1882.59,2049628.0
1743497580,1882.45,1882.45,1881.11,1881.88,899378.0
1743497640,1881.89,1884.09,1881.4,1881.45,940932.0
1743497700,1881.45,1883.03,1881.19,1883.03,570860.0
1743497760,1883.03,1883.49,1882.43,1882.8,1032886.0
1743497820,1882.71,1883.39,1882.41,1882.78,400562.0
1743497880,1882.83,1884.87,1882.83,1883.5,611200.0
1743497940,1883.49,1884.99,1883.26,1883.37,635652.0
1743498000,1883.37,1885.0,1883.37,1884.98,865268.0
1743498060,1885.0,1887.81,1884.98,1886.77,2048832.0
1743498120,1886.77,1888.88,1886.76,1888.84,2763736.0
1743498180,1888.82,1888.82,1886.16,1888.09,1932684.0
1743498240,1888.05,1888.09,1886.4,1886.4,970714.0
1743498300,1886.29,1886.29,1884.7,1885.06,1066600.0
1743498360,1885.06,1885.99,1884.78,1885.74,588966.0
1743498420,1885.74,1888.16,1885.74,1887.77,1392344.0
1743498480,1887.74,1887.87,1885.69,1885.97,678122.0
1743498540,1885.98,1887.12,1885.3,1886.01,876636.0
1743498600,1886.01,1886.7,1885.01,1885.18,915330.0
1743498660,1885.18,1886.25,1883.84,1885.94,1428846.0
1743498720,1885.99,1886.1,1883.44,1883.45,687630.0
1743498780,1883.17,1884.24,1882.09,1882.94,2131496.0
1743498840,1882.93,1883.2,1881.51,1882.44,1825016.0
1743498900,1882.44,1883.89,1882.17,1882.39,1094814.0
1743498960,1882.61,1882.61,1880.76,1882.01,1896718.0
1743499020,1882.11,1882.92,1880.79,1881.96,2415324.0
1743499080,1881.66,1883.78,1881.51,1883.12,2299914.0
1743499140,1883.57,1883.9,1883.0,1883.64,567586.0
1743499200,1883.63,1884.04,1882.69,1882.89,602774.0
1743499260,1882.84,1883.37,1882.66,1883.36,488612.0
1743499320,1883.35,1883.97,1882.19,1883.5,292472.0
1743499380,1883.49,1883.82,1882.99,1883.59,579118.0
1743499440,1883.54,1883.59,1880.88,1880.88,899268.0
1743499500,1880.64,1880.64,1878.75,1879.45,3857216.0
1743499560,1879.62,1879.73,1877.97,1877.97,1921622.0
1743499620,1878.11,1879.73,1877.77,1878.89,2641216.0
1743499680,1878.86,1878.97,1877.22,1878.47,1360002.0
1743499740,1878.5,1880.32,1878.5,1880.3,1141926.0
1743499800,1879.61,1881.36,1879.17,1880.92,1749112.0
1743499860,1880.92,1881.31,1880.34,1881.17,814796.0
1743499920,1881.17,1881.49,1879.95,1881.45,742938.0
1743499980,1881.41,1884.47,1881.41,1883.39,2058656.0
1743500040,1883.41,1883.41,1881.01,1881.61,1051460.0
1743500100,1881.61,1882.66,1881.03,1881.55,1318998.0
1743500160,1881.43,1881.43,1879.79,1880.59,593174.0
1743500220,1880.64,1881.7,1879.86,1881.37,584066.0
1743500280,1881.38,1881.61,1880.75,1880.79,569654.0
1743500340,1880.8,1881.95,1880.66,1881.91,781346.0
1743500400,1881.91,1883.22,1881.84,1882.05,913608.0
1743500460,1882.12,1883.37,1882.05,1882.71,669836.0
1743500520,1882.72,1883.49,1881.88,1883.16,401206.0
1743500580,1883.17,1883.89,1882.86,1882.89,364444.0
1743500640,1882.88,1883.68,1882.44,1883.24,436032.0
1743500700,1883.24,1883.24,1882.16,1882.59,403358.0
1743500760,1882.59,1882.83,1881.55,1881.55,662258.0
1743500820,1881.48,1884.25,1881.26,1884.2,2836564.0
1743500880,1884.18,1885.29,1884.12,1885.14,1360550.0
1743500940,1885.11,1885.48,1884.45,1885.2,1815500.0
1743501000,1885.12,1886.17,1884.8,1886.11,2222586.0
1743501060,1886.11,1886.13,1885.02,1885.32,616234.0
1743501120,1885.32,1885.33,1883.4,1883.62,1325004.0
1743501180,1883.62,1883.62,1882.08,1882.17,559120.0
1743501240,1882.38,1882.64,1881.95,1882.24,610760.0
1743501300,1882.24,1883.5,1882.07,1883.27,940292.0
1743501360,1883.27,1883.39,1882.65,1882.91,474158.0
1743501420,1882.91,1883.89,1882.91,1883.88,531038.0
1743501480,1883.89,1884.77,1883.88,1884.66,425174.0
1743501540,1884.66,1884.68,1884.02,1884.49,312802.0
1743501600,1884.49,1885.23,1882.94,1883.26,1863470.0
1743501660,1883.32,1883.75,1880.96,1881.09,1520994.0
1743501720,1881.09,1882.57,1880.13,1882.47,824004.0
1743501780,1882.49,1883.11,1881.63,1881.63,679546.0
1743501840,1881.63,1882.58,1881.46,1881.56,517590.0
1743501900,1881.56,1882.09,1881.2,1881.49,399310.0
1743501960,1881.54,1882.88,1880.47,1882.85,556240.0
1743502020,1882.92,1884.24,1882.69,1883.74,1123808.0
1743502080,1883.74,1883.88,1881.01,1881.01,695266.0
1743502140,1881.01,1881.01,1878.31,1878.7,2241934.0
1743502200,1878.56,1880.73,1877.95,1880.71,2509042.0
1743502260,1880.71,1880.89,1878.88,1879.77,1627082.0
1743502320,1879.82,1880.86,1879.61,1879.61,935938.0
1743502380,1879.67,1880.45,1877.29,1878.83,2056368.0
1743502440,1878.81,1880.0,1878.6,1879.38,872074.0
1743502500,1879.47,1881.16,1879.35,1880.36,612008.0
1743502560,1880.36,1882.8,1880.3,1882.41,861962.0
1743502620,1882.41,1883.2,1881.21,1881.62,958894.0
1743502680,1881.62,1882.64,1881.16,1882.52,736944.0
1743502740,1882.49,1882.8,1881.51,1881.82,1162934.0
1743502800,1881.82,1883.11,1881.82,1883.08,848272.0
1743502860,1883.13,1883.99,1882.14,1882.21,581516.0
1743502920,1882.2,1882.78,1881.65,1881.66,551012.0
1743502980,1881.66,1881.94,1880.28,1880.76,346788.0
1743503040,1880.69,1880.72,1880.14,1880.53,532148.0
1743503100,1880.59,1881.0,1879.87,1880.99,445882.0
1743503160,1880.99,1881.37,1879.91,1880.08,458576.0
1743503220,1880.1,1880.1,1879.1,1879.3,509640.0
1743503280,1879.36,1880.25,1879.09,1879.18,479636.0
1743503340,1879.18,1879.52,1878.2,1879.21,753460.0
1743503400,1879.2,1879.56,1878.5,1879.56,595106.0
1743503460,1879.55,1879.56,1877.27,1877.28,895126.0
1743503520,1877.28,1878.26,1875.99,1876.12,2529400.0
1743503580,1875.96,1875.96,1872.39,1873.95,6770758.0
1743503640,1873.33,1875.26,1873.17,1874.99,1823042.0
1743503700,1874.98,1876.56,1874.15,1876.49,1495228.0
1743503760,1876.55,1878.16,1875.62,1878.11,2049112.0
1743503820,1878.08,1878.16,1875.7,1875.7,1156926.0
1743503880,1875.78,1875.78,1872.89,1873.65,1723832.0
1743503940,1873.72,1875.2,1873.72,1874.77,1625290.0
1743504000,1874.78,1876.76,1874.51,1875.89,1057896.0
1743504060,1875.89,1877.91,1875.84,1877.29,1328744.0
1743504120,1877.3,1878.4,1876.39,1878.34,825072.0
1743504180,1878.07,1878.07,1874.54,1874.54,1549810.0
1743504240,1874.56,1874.86,1873.7,1874.85,1375116.0
1743504300,1874.86,1877.25,1874.49,1877.19,1055248.0
1743504360,1877.19,1878.39,1876.92,1878.38,865506.0
1743504420,1878.39,1879.29,1878.21,1879.13,1358356.0
1743504480,1879.12,1879.23,1878.14,1878.61,1098148.0
1743504540,1878.61,1878.61,1877.51,1878.55,405998.0
1743504600,1878.53,1878.84,1877.64,1877.66,785530.0
1743504660,1877.65,1878.2,1876.83,1876.89,733820.0
1743504720,1876.93,1877.57,1876.8,1877.51,386654.0
1743504780,1877.52,1877.52,1874.69,1874.74,859322.0
1743504840,1874.75,1875.05,1873.9,1874.6,1336370.0
1743504900,1874.59,1874.59,1872.73,1872.8,1336372.0
1743504960,1872.77,1874.0,1872.77,1874.0,1369790.0
1743505020,1873.99,1874.37,1873.63,1874.37,604762.0
1743505080,1874.36,1874.37,1872.43,1872.55,1122678.0
1743505140,1872.51,1872.55,1871.62,1872.49,2776862.0
1743505200,1872.4,1873.1,1870.25,1871.0,1386338.0
1743505260,1871.19,1871.31,1870.2,1871.31,2762602.0
1743505320,1871.31,1871.51,1867.87,1868.69,3387922.0
1743505380,1868.74,1870.78,1868.69,1870.11,2109460.0
1743505440,1870.11,1870.11,1868.2,1869.3,1332874.0
1743505500,1869.23,1872.89,1869.06,1872.61,2351752.0
1743505560,1872.61,1872.69,1871.36,1871.62,1340636.0
1743505620,1871.62,1871.7,1868.27,1868.6,1312386.0
1743505680,1868.56,1868.56,1864.59,1865.66,5355224.0
1743505740,1865.94,1867.76,1865.8,1867.76,1183862.0
1743505800,1867.76,1868.66,1866.32,1867.51,1338860.0
1743505860,1867.51,1869.6,1867.09,1869.59,1135330.0
1743505920,1869.59,1869.59,1867.67,1868.82,1575072.0
1743505980,1868.85,1868.85,1867.39,1867.7,489098.0
1743506040,1867.7,1868.19,1867.42,1867.69,436602.0
1743506100,1867.74,1869.88,1867.69,1869.85,926038.0
1743506160,1869.87,1870.0,1868.41,1869.68,864028.0
1743506220,1869.68,1870.72,1869.43,1870.71,1012434.0
1743506280,1870.69,1870.78,1869.68,1870.55,612642.0
1743506340,1870.46,1870.59,1869.42,1869.95,456110.0
1743506400,1869.95,1870.73,1869.47,1869.93,507522.0
1743506460,1869.9,1869.91,1868.0,1868.07,352260.0
1743506520,1868.01,1868.07,1866.79,1866.91,536930.0
1743506580,1866.7,1868.34,1866.24,1868.26,690952.0
1743506640,1868.31,1869.26,1868.01,1868.82,609944.0
1743506700,1868.74,1869.36,1868.01,1868.02,538398.0
1743506760,1868.01,1868.51,1867.15,1867.61,552956.0
1743506820,1867.6,1868.49,1867.41,1867.45,409724.0
1743506880,1867.62,1867.62,1866.04,1866.66,662208.0
1743506940,1866.72,1868.42,1866.66,1867.97,558658.0
1743507000,1867.97,1868.4,1867.43,1867.95,724946.0
1743507060,1867.98,1868.47,1866.01,1866.01,681680.0
1743507120,1865.52,1866.34,1865.04,1866.34,2491040.0
1743507180,1866.25,1867.2,1865.8,1867.2,794632.0
1743507240,1867.2,1867.21,1866.0,1866.01,420764.0
1743507300,1866.0,1866.02,1863.01,1863.61,2427880.0
1743507360,1863.59,1865.0,1863.05,1864.43,924568.0
1743507420,1864.37,1864.72,1861.36,1862.35,2190350.0
1743507480,1862.48,1863.08,1861.64,1862.8,1413822.0
1743507540,1862.74,1862.74,1856.61,1858.07,9684388.0
1743507600,1858.31,1859.41,1855.67,1858.26,4189136.0
1743507660,1858.26,1858.26,1855.67,1856.68,2110238.0
1743507720,1856.9,1857.78,1855.66,1857.78,1725332.0
1743507780,1857.79,1859.51,1857.68,1859.39,1143056.0
1743507840,1859.39,1860.39,1859.13,1860.06,1392818.0
1743507900,1860.05,1860.55,1859.01,1860.54,1046834.0
1743507960,1860.55,1861.45,1859.4,1859.4,1725958.0
1743508020,1859.4,1862.0,1859.39,1861.82,1058404.0
1743508080,1861.76,1862.74,1861.63,1862.41,881882.0
1743508140,1862.41,1862.82,1862.04,1862.11,671408.0
1743508200,1862.12,1862.57,1861.21,1861.23,892894.0
1743508260,1861.22,1862.04,1861.01,1861.64,479334.0
1743508320,1861.58,1861.66,1860.05,1860.29,602924.0
1743508380,1860.3,1860.43,1858.8,1859.41,1074196.0
1743508440,1859.43,1860.23,1859.06,1859.51,523472.0
1743508500,1859.51,1860.22,1859.0,1859.47,444926.0
1743508560,1859.48,1861.39,1859.47,1861.11,658936.0
1743508620,1861.11,1861.98,1860.95,1861.89,439994.0
1743508680,1861.89,1861.9,1861.62,1861.86,371270.0
1743508740,1861.86,1861.99,1861.37,1861.38,448914.0
1743508800,1861.43,1864.45,1861.43,1864.36,1824484.0
1743508860,1864.3,1864.8,1863.13,1864.63,1319422.0
1743508920,1864.51,1864.99,1862.76,1864.98,1701470.0
1743508980,1864.99,1866.09,1864.06,1866.09,1249312.0
1743509040,1865.75,1866.56,1864.86,1866.22,3124628.0
1743509100,1866.43,1866.61,1864.94,1865.36,1215608.0
1743509160,1865.32,1865.7,1864.94,1865.15,658998.0
1743509220,1865.15,1865.29,1864.0,1865.21,781586.0
1743509280,1865.22,1867.6,1865.21,1867.5,2080376.0
1743509340,1867.51,1869.18,1866.9,1868.56,1554730.0
1743509400,1868.54,1868.56,1867.6,1867.61,530316.0
1743509460,1867.61,1869.08,1867.61,1868.91,1881134.0
1743509520,1868.91,1868.97,1867.55,1867.61,2509454.0
1743509580,1867.62,1868.0,1867.07,1867.4,1409670.0
1743509640,1867.4,1868.89,1867.04,1868.82,559678.0
1743509700,1868.78,1869.73,1867.71,1869.45,838196.0
1743509760,1869.4,1869.8,1868.85,1869.01,1302018.0
1743509820,1869.0,1869.24,1868.15,1868.5,907794.0
1743509880,1868.49,1868.5,1866.51,1866.51,694912.0
1743509940,1866.51,1866.59,1864.34,1864.72,1040120.0
1743510000,1864.73,1864.73,1863.51,1864.44,1854016.0
1743510060,1864.43,1865.43,1863.0,1864.82,1489250.0
1743510120,1864.82,1866.08,1864.82,1865.62,593114.0
1743510180,1865.62,1866.64,1864.53,1866.4,545736.0
1743510240,1866.37,1866.56,1865.46,1866.56,217834.0
1743510300,1866.55,1867.15,1866.09,1866.38,316460.0
1743510360,1866.39,1866.95,1865.73,1866.89,373868.0
1743510420,1866.93,1867.28,1866.86,1867.24,470406.0
1743510480,1867.24,1867.57,1866.91,1867.57,380344.0
1743510540,1867.71,1869.09,1867.54,1868.41,493028.0
1743510600,1868.35,1868.35,1866.19,1866.2,714270.0
1743510660,1866.2,1867.98,1865.65,1867.68,946970.0
1743510720,1867.68,1868.95,1867.51,1868.01,376258.0
1743510780,1868.01,1868.02,1867.45,1867.5,445434.0
1743510840,1867.51,1867.77,1864.58,1865.35,550774.0
1743510900,1865.3,1865.3,1864.11,1865.17,528814.0
1743510960,1865.23,1865.97,1865.0,1865.03,301076.0
1743511020,1865.03,1865.1,1863.74,1864.5,430030.0
1743511080,1864.49,1864.6,1863.6,1864.44,451218.0
1743511140,1864.42,1864.44,1862.72,1863.45,915230.0
1743511200,1863.46,1864.1,1862.72,1862.91,1176500.0
1743511260,1862.75,1863.6,1861.7,1863.6,1642200.0
1743511320,1863.6,1863.6,1861.62,1862.53,657002.0
1743511380,1862.6,1862.6,1860.29,1860.29,1617126.0
1743511440,1860.31,1862.52,1860.18,1862.52,1383764.0
1743511500,1862.51,1863.56,1861.64,1861.66,814030.0
1743511560,1861.64,1863.23,1861.2,1863.14,667304.0
1743511620,1863.13,1863.19,1861.45,1861.85,455136.0
1743511680,1861.86,1862.04,1858.8,1858.91,1630628.0
1743511740,1858.91,1860.74,1858.87,1860.74,1050478.0
1743511800,1860.68,1862.62,1860.61,1862.58,867836.0
1743511860,1862.61,1864.69,1862.3,1864.35,1501410.0
1743511920,1864.34,1864.6,1863.71,1864.08,553102.0
1743511980,1864.1,1864.1,1862.91,1863.89,762258.0
1743512040,1863.81,1864.9,1863.59,1864.89,867876.0
1743512100,1864.9,1865.64,1864.49,1865.59,593084.0
1743512160,1865.59,1865.59,1864.37,1864.53,608050.0
1743512220,1864.29,1866.06,1864.29,1866.03,802678.0
1743512280,1866.04,1866.04,1864.65,1865.03,1083630.0
1743512340,1865.3,1865.33,1864.28,1864.86,1121576.0
1743512400,1864.86,1866.05,1864.27,1865.59,1222072.0
1743512460,1865.59,1867.16,1865.33,1866.4,1134808.0
1743512520,1866.39,1866.49,1865.2,1865.52,993452.0
1743512580,1865.5,1866.86,1865.0,1865.01,717132.0
1743512640,1865.01,1865.35,1864.85,1865.09,470570.0
1743512700,1865.06,1865.61,1863.29,1865.35,1132354.0
1743512760,1865.34,1865.34,1863.04,1863.04,612998.0
1743512820,1863.05,1865.2,1863.04,1864.24,469918.0
1743512880,1864.24,1865.35,1863.31,1865.34,303760.0
1743512940,1865.33,1865.64,1864.35,1864.37,566310.0
1743513000,1864.37,1865.06,1864.0,1865.05,384858.0
1743513060,1865.14,1870.22,1865.14,1869.91,4069336.0
1743513120,1869.97,1871.37,1869.62,1870.38,2019670.0
1743513180,1870.6,1871.15,1869.1,1869.1,1344210.0
1743513240,1869.11,1869.94,1868.64,1868.64,806926.0
1743513300,1868.65,1869.17,1867.0,1867.02,1229694.0
1743513360,1867.01,1867.35,1865.88,1866.9,688838.0
1743513420,1866.9,1868.16,1866.9,1867.43,442458.0
1743513480,1867.71,1868.39,1867.43,1868.09,424890.0
1743513540,1868.14,1869.92,1867.66,1869.91,672034.0
1743513600,1869.94,1871.45,1869.94,1870.99,1294360.0
1743513660,1870.99,1870.99,1870.0,1870.51,1270108.0
1743513720,1870.58,1871.0,1870.05,1870.14,944880.0
1743513780,1870.14,1873.51,1870.14,1872.66,2632206.0
1743513840,1872.67,1872.67,1871.5,1871.59,1276746.0
1743513900,1871.64,1873.12,1871.48,1873.12,1137870.0
1743513960,1873.06,1873.59,1872.0,1872.75,1011528.0
1743514020,1872.76,1872.93,1871.59,1871.92,1248138.0
1743514080,1871.89,1872.99,1871.01,1872.3,1718330.0
1743514140,1872.3,1873.31,1872.11,1872.94,1254018.0
1743514200,1872.93,1873.17,1867.25,1867.27,3623330.0
1743514260,1867.25,1870.99,1867.25,1870.93,1972686.0
1743514320,1870.93,1878.3,1870.11,1872.63,5871330.0
1743514380,1872.66,1876.41,1871.82,1871.82,2581048.0
1743514440,1871.82,1872.09,1869.29,1869.29,2405912.0
1743514500,1869.29,1870.66,1863.03,1866.47,5220206.0
1743514560,1866.22,1867.59,1864.8,1867.27,2002992.0
1743514620,1867.24,1868.44,1863.64,1863.73,1940702.0
1743514680,1863.7,1867.51,1863.7,1865.82,1545166.0
1743514740,1865.82,1871.41,1865.82,1871.41,1177274.0
1743514800,1871.31,1876.78,1871.31,1875.96,3835642.0
1743514860,1875.97,1876.86,1874.14,1874.8,2909922.0
1743514920,1874.61,1875.18,1872.76,1873.07,1014600.0
1743514980,1872.84,1873.12,1870.05,1872.77,1434886.0
1743515040,1872.75,1876.01,1872.75,1874.26,1062988.0
1743515100,1874.23,1876.18,1873.01,1873.7,1905754.0
1743515160,1873.73,1874.92,1871.64,1871.64,815784.0
1743515220,1871.7,1877.88,1871.7,1877.35,1796706.0
1743515280,1877.47,1880.6,1877.43,1879.21,6295818.0
1743515340,1879.44,1879.74,1877.6,1877.78,2386442.0
1743515400,1877.78,1879.92,1876.57,1878.56,1772432.0
1743515460,1878.74,1878.74,1875.33,1875.53,1435498.0
1743515520,1875.53,1876.76,1873.4,1873.4,1451746.0
1743515580,1873.48,1875.55,1873.22,1874.68,1712416.0
1743515640,1874.82,1875.4,1872.99,1873.62,909930.0
1743515700,1873.64,1874.45,1870.99,1871.23,1864516.0
1743515760,1871.22,1871.26,1870.01,1870.51,1383914.0
1743515820,1870.38,1871.38,1868.66,1870.49,1590054.0
1743515880,1870.49,1872.7,1870.38,1872.69,894408.0
1743515940,1872.69,1874.03,1872.29,1873.29,1003538.0
1743516000,1873.5,1874.04,1867.85,1869.03,7484454.0
1743516060,1868.97,1869.8,1863.08,1863.34,7085478.0
1743516120,1863.16,1864.99,1860.92,1864.99,5811852.0
1743516180,1864.99,1867.7,1862.59,1866.84,2409976.0
1743516240,1866.68,1867.32,1863.61,1864.25,976310.0
1743516300,1864.11,1865.97,1862.11,1863.51,2035428.0
1743516360,1863.84,1863.84,1858.85,1859.16,4968100.0
1743516420,1859.16,1859.16,1854.83,1856.03,8662196.0
1743516480,1856.16,1857.91,1855.61,1856.41,4659124.0
1743516540,1856.36,1859.61,1856.08,1858.91,5853742.0
1743516600,1859.27,1859.4,1851.41,1852.47,8166368.0
1743516660,1851.55,1852.79,1847.97,1851.68,10614752.0
1743516720,1851.72,1852.07,1846.86,1846.89,7367744.0
1743516780,1846.86,1848.85,1844.61,1847.98,8305664.0
1743516840,1847.96,1849.84,1846.58,1849.1,4515464.0
1743516900,1849.33,1853.61,1849.16,1850.83,3907840.0
1743516960,1850.76,1851.7,1849.38,1851.31,2276426.0
1743517020,1851.33,1853.02,1850.77,1852.51,1753566.0
1743517080,1852.44,1852.45,1845.93,1845.93,2441634.0
1743517140,1846.0,1847.91,1844.91,1847.17,2809298.0
1743517200,1846.86,1848.05,1844.26,1845.05,2721118.0
1743517260,1845.54,1845.54,1841.61,1845.45,7289156.0
1743517320,1845.39,1851.24,1845.39,1851.2,4590382.0
1743517380,1851.17,1851.99,1850.0,1850.84,3312910.0
1743517440,1850.78,1856.11,1850.09,1854.51,5149798.0
1743517500,1854.51,1858.51,1854.51,1857.53,3390652.0
1743517560,1857.02,1857.55,1856.02,1857.23,1241424.0
1743517620,1857.24,1857.95,1853.95,1854.99,1430752.0
1743517680,1855.12,1857.49,1853.83,1857.49,1245366.0
1743517740,1857.77,1858.68,1856.39,1856.39,1614398.0
1743517800,1856.15,1860.43,1855.55,1860.29,3314460.0
1743517860,1860.65,1862.32,1859.87,1861.11,5662408.0
1743517920,1861.23,1865.09,1861.23,1863.59,3241202.0
1743517980,1863.94,1864.67,1860.86,1861.64,2792450.0
1743518040,1861.7,1863.71,1861.24,1863.18,906070.0
1743518100,1863.25,1864.59,1862.09,1862.97,1328208.0
1743518160,1862.98,1864.95,1862.38,1864.43,1165862.0
1743518220,1864.44,1865.17,1863.3,1864.14,1618980.0
1743518280,1864.14,1871.3,1863.34,1869.85,7902874.0
1743518340,1869.97,1874.86,1869.59,1870.35,8511864.0
1743518400,1870.43,1870.43,1867.66,1868.13,3103234.0
1743518460,1868.19,1869.24,1867.5,1869.16,4308102.0
1743518520,1869.16,1871.8,1868.36,1870.8,2029058.0
1743518580,1870.8,1874.36,1870.8,1873.62,3010492.0
1743518640,1873.62,1873.62,1869.91,1870.23,1895200.0
1743518700,1870.24,1870.95,1867.43,1867.49,1896650.0
1743518760,1867.5,1869.99,1866.83,1866.83,5024386.0
1743518820,1867.82,1870.61,1867.76,1870.2,1480244.0
1743518880,1870.13,1870.36,1867.65,1870.23,960024.0
1743518940,1870.23,1872.03,1870.23,1871.7,1138570.0
1743519000,1871.7,1873.3,1871.7,1873.19,2673390.0
1743519060,1873.13,1879.34,1873.13,1877.48,12335280.0
1743519120,1877.43,1885.58,1877.43,1883.79,11877942.0
1743519180,1883.86,1884.34,1881.3,1882.91,3977090.0
1743519240,1882.91,1886.74,1881.18,1886.74,3352240.0
1743519300,1886.73,1887.59,1884.7,1884.7,5450542.0
1743519360,1884.76,1885.47,1880.48,1880.48,2212622.0
1743519420,1881.06,1881.06,1878.53,1879.92,5712036.0
1743519480,1879.79,1880.62,1878.78,1880.55,2397458.0
1743519540,1880.57,1883.51,1880.55,1881.35,3599744.0
1743519600,1881.42,1890.66,1881.42,1889.95,13433582.0
1743519660,1890.17,1890.71,1884.57,1886.09,6195962.0
1743519720,1886.04,1888.09,1885.33,1886.44,2346590.0
1743519780,1886.44,1890.57,1886.14,1890.28,3298608.0
1743519840,1890.28,1891.73,1887.08,1887.17,5391270.0
1743519900,1887.14,1888.99,1885.7,1885.75,3020018.0
1743519960,1885.89,1886.97,1885.08,1886.14,4977168.0
1743520020,1886.08,1887.97,1885.8,1886.11,1952516.0
1743520080,1886.15,1890.38,1886.01,1890.16,2158618.0
1743520140,1890.23,1890.45,1888.07,1889.65,2401966.0
1743520200,1889.77,1889.77,1887.34,1887.94,1578682.0
1743520260,1888.11,1895.26,1887.12,1887.43,12636464.0
1743520320,1887.99,1890.49,1886.64,1889.01,5855660.0
1743520380,1889.1,1892.17,1888.91,1892.17,2685118.0
1743520440,1892.15,1910.84,1892.01,1902.86,26006224.0
1743520500,1903.32,1914.99,1899.65,1909.1,23267898.0
1743520560,1908.64,1912.61,1906.27,1910.66,8359008.0
1743520620,1910.67,1920.92,1910.67,1917.75,18309784.0
1743520680,1917.75,1926.42,1917.13,1918.34,21944874.0
1743520740,1918.04,1918.22,1910.96,1911.78,8969490.0
1743520800,1911.84,1913.55,1909.58,1909.95,9764430.0
1743520860,1909.83,1915.06,1909.83,1912.94,5573704.0
1743520920,1913.52,1915.91,1912.74,1912.98,4065046.0
1743520980,1913.05,1914.66,1910.8,1911.89,3039236.0
1743521040,1911.59,1914.3,1911.03,1913.82,3391022.0
1743521100,1913.3,1916.46,1912.38,1912.48,6674974.0
1743521160,1912.38,1914.15,1911.64,1913.45,2940336.0
1743521220,1913.39,1914.34,1912.36,1913.08,1661164.0
1743521280,1913.08,1915.51,1911.53,1912.27,2143696.0
1743521340,1912.49,1913.07,1908.94,1910.07,3674730.0
1743521400,1910.08,1912.99,1910.08,1911.2,3309872.0
1743521460,1911.2,1912.22,1908.59,1911.35,4037546.0
1743521520,1911.26,1913.59,1911.26,1912.76,2370198.0
1743521580,1912.76,1913.66,1910.37,1913.66,1711452.0
1743521640,1913.57,1914.58,1912.14,1913.43,1964608.0
1743521700,1913.43,1913.99,1910.39,1912.11,2896952.0
1743521760,1911.9,1913.06,1910.26,1912.99,1397708.0
1743521820,1912.94,1919.66,1912.94,1917.01,13487320.0
1743521880,1916.89,1919.41,1916.89,1918.33,2667072.0
1743521940,1918.08,1918.59,1916.14,1918.56,2261928.0
1743522000,1918.52,1919.38,1916.95,1917.22,2578100.0
1743522060,1917.16,1917.29,1915.41,1916.53,2102868.0
1743522120,1916.3,1916.86,1914.32,1916.11,1524064.0
1743522180,1915.84,1920.43,1915.18,1920.06,2982238.0
1743522240,1920.05,1920.08,1918.89,1919.19,2217290.0
1743522300,1919.48,1927.07,1919.19,1925.01,9338914.0
1743522360,1925.01,1926.36,1923.41,1923.91,7042330.0
1743522420,1923.86,1924.66,1921.59,1922.19,2739514.0
1743522480,1922.19,1923.23,1920.61,1922.31,2529388.0
1743522540,1922.35,1923.36,1921.05,1922.08,2179908.0
1743522600,1923.06,1924.3,1922.61,1923.47,2423658.0
1743522660,1923.43,1923.74,1919.7,1919.71,2596754.0
1743522720,1919.7,1920.99,1919.64,1920.01,1632978.0
1743522780,1919.73,1922.64,1919.73,1922.05,2198312.0
1743522840,1922.09,1922.09,1919.24,1919.64,2093314.0
1743522900,1919.59,1921.99,1919.59,1921.31,1465008.0
1743522960,1921.31,1922.76,1920.3,1921.49,1968780.0
1743523020,1921.49,1921.49,1919.18,1919.98,2350692.0
1743523080,1919.99,1920.83,1918.59,1919.09,2398202.0
1743523140,1919.09,1919.65,1917.01,1917.88,2218184.0
1743523200,1917.88,1919.99,1917.68,1918.49,3552474.0
1743523260,1918.54,1922.58,1918.54,1922.57,2185138.0
1743523320,1922.57,1923.51,1919.51,1919.71,3143924.0
1743523380,1919.76,1920.24,1918.26,1919.02,1344470.0
1743523440,1919.06,1920.28,1918.26,1919.46,1304122.0
1743523500,1919.48,1920.17,1915.94,1916.45,2379906.0
1743523560,1916.51,1917.22,1913.97,1916.88,5883848.0
1743523620,1916.87,1917.55,1916.32,1917.28,1425434.0
1743523680,1917.24,1920.09,1916.97,1919.36,1078288.0
1743523740,1919.51,1919.61,1917.0,1917.39,1128008.0
1743523800,1917.39,1918.0,1917.01,1917.66,928732.0
1743523860,1917.72,1917.72,1913.82,1914.9,1912100.0
1743523920,1914.85,1915.61,1913.32,1915.61,3218388.0
1743523980,1916.05,1916.36,1914.74,1915.55,1499620.0
1743524040,1915.55,1915.55,1913.53,1914.92,1663562.0
1743524100,1914.92,1917.65,1914.92,1917.26,1276596.0
1743524160,1917.26,1918.78,1916.2,1916.43,1246540.0
1743524220,1916.59,1919.41,1915.47,1919.41,1351668.0
1743524280,1919.46,1919.64,1917.55,1917.7,1390702.0
1743524340,1917.7,1918.83,1916.36,1917.38,3335544.0
1743524400,1917.38,1919.1,1916.12,1918.88,1047760.0
1743524460,1918.85,1919.0,1915.01,1915.07,1217782.0
1743524520,1914.96,1915.05,1913.26,1913.26,1994876.0
1743524580,1913.26,1913.36,1910.97,1912.55,5677800.0
1743524640,1912.84,1914.94,1912.83,1914.64,1168554.0
1743524700,1914.59,1915.02,1912.18,1912.66,1209450.0
1743524760,1912.61,1913.16,1911.31,1912.01,1684786.0
1743524820,1912.02,1913.61,1912.0,1913.03,1046344.0
1743524880,1913.12,1913.75,1910.78,1911.32,1445290.0
1743524940,1911.35,1913.22,1910.7,1912.98,1209600.0
1743525000,1913.17,1914.68,1911.35,1911.35,2304188.0
1743525060,1911.43,1914.21,1911.35,1914.07,1149768.0
1743525120,1914.04,1916.8,1914.04,1915.88,1402666.0
1743525180,1915.88,1917.53,1914.58,1915.82,983570.0
1743525240,1915.82,1915.84,1913.59,1914.85,2695750.0
1743525300,1915.06,1916.02,1914.36,1915.91,598536.0
1743525360,1916.09,1916.37,1912.72,1913.8,535428.0
1743525420,1913.8,1914.1,1912.55,1912.89,1209724.0
1743525480,1912.89,1913.8,1911.4,1912.28,1052426.0
1743525540,1912.28,1912.59,1910.48,1911.22,2090348.0
1743525600,1911.17,1912.83,1910.01,1912.82,1454856.0
1743525660,1912.83,1913.67,1911.62,1913.67,509908.0
1743525720,1913.54,1913.54,1910.51,1910.59,866036.0
1743525780,1910.65,1910.65,1907.7,1908.7,3244898.0
1743525840,1908.76,1909.5,1908.41,1908.41,1184396.0
1743525900,1908.41,1908.46,1906.65,1907.42,1595168.0
1743525960,1907.59,1909.82,1907.59,1909.27,1499926.0
1743526020,1909.27,1911.36,1909.08,1911.25,1855818.0
1743526080,1911.24,1912.8,1910.72,1911.3,961548.0
1743526140,1911.3,1914.03,1911.3,1912.4,1737932.0
1743526200,1912.4,1913.91,1912.29,1913.01,888576.0
1743526260,1913.15,1915.51,1913.07,1914.44,1006822.0
1743526320,1914.44,1915.12,1913.65,1914.99,565668.0
1743526380,1914.98,1916.03,1914.07,1915.18,1027234.0
1743526440,1914.99,1915.01,1913.0,1913.01,560438.0
1743526500,1913.01,1913.74,1912.2,1912.31,596830.0
1743526560,1912.02,1913.94,1912.02,1913.59,462480.0
1743526620,1913.59,1915.38,1913.38,1915.04,764998.0
1743526680,1914.92,1916.32,1914.36,1916.32,930972.0
1743526740,1916.39,1916.4,1914.63,1915.02,811860.0
1743526800,1915.02,1916.55,1914.24,1916.55,739184.0
1743526860,1916.63,1916.66,1914.79,1916.41,680836.0
1743526920,1916.44,1917.82,1916.44,1916.77,956074.0
1743526980,1916.76,1919.43,1916.72,1917.71,2051674.0
1743527040,1917.77,1918.8,1917.62,1917.63,1198602.0
1743527100,1917.62,1917.63,1916.09,1916.09,554636.0
1743527160,1916.12,1916.12,1913.06,1913.07,1112952.0
1743527220,1913.03,1916.72,1913.03,1916.32,796620.0
1743527280,1916.32,1917.48,1915.86,1917.48,708210.0
1743527340,1917.48,1918.18,1916.29,1916.73,992218.0
1743527400,1916.73,1918.18,1915.51,1917.35,663916.0
1743527460,1917.29,1918.76,1917.01,1918.74,552682.0
1743527520,1918.85,1919.0,1917.08,1917.08,717030.0
1743527580,1917.08,1917.49,1915.98,1917.0,390832.0
1743527640,1917.01,1918.07,1916.8,1917.99,313464.0
1743527700,1917.97,1919.78,1917.91,1919.78,923840.0
1743527760,1919.91,1920.51,1918.83,1919.11,1275322.0
1743527820,1919.1,1919.11,1916.2,1916.78,1075274.0
1743527880,1916.78,1917.23,1915.14,1915.48,3220530.0
1743527940,1915.55,1916.33,1914.05,1915.04,780048.0
1743528000,1915.33,1915.99,1914.5,1915.98,2158134.0
1743528060,1915.99,1915.99,1913.84,1914.81,737018.0
1743528120,1914.8,1914.81,1913.62,1914.18,566476.0
1743528180,1914.33,1915.3,1914.1,1915.05,682642.0
1743528240,1915.1,1916.37,1914.87,1915.96,465900.0
1743528300,1915.98,1917.0,1915.96,1916.51,268652.0
1743528360,1916.51,1916.62,1915.28,1915.76,267536.0
1743528420,1915.82,1917.1,1915.59,1917.09,277536.0
1743528480,1917.09,1917.5,1914.83,1914.89,680300.0
1743528540,1914.93,1915.6,1914.11,1915.59,596552.0
1743528600,1915.21,1916.34,1914.01,1916.34,428252.0
1743528660,1916.52,1917.55,1916.32,1916.8,520360.0
1743528720,1916.9,1917.6,1916.43,1916.6,351794.0
1743528780,1916.6,1916.89,1914.42,1914.48,541136.0
1743528840,1914.62,1915.26,1914.01,1914.16,364256.0
1743528900,1914.16,1916.58,1914.15,1916.58,368144.0
1743528960,1916.57,1916.58,1915.39,1915.73,188306.0
1743529020,1915.73,1917.55,1915.11,1915.33,584124.0
1743529080,1915.53,1916.68,1914.63,1916.42,354164.0
1743529140,1916.41,1917.16,1915.9,1916.59,234972.0
1743529200,1916.6,1918.34,1916.59,1917.99,593296.0
1743529260,1917.99,1918.78,1917.45,1918.21,453502.0
1743529320,1918.21,1918.72,1917.0,1917.45,440290.0
1743529380,1917.44,1918.12,1915.43,1916.49,653674.0
1743529440,1916.49,1916.51,1915.57,1915.94,308432.0
1743529500,1915.94,1917.41,1915.93,1917.39,226438.0
1743529560,1917.33,1918.9,1917.13,1918.9,533126.0
1743529620,1918.89,1919.91,1918.64,1919.2,695008.0
1743529680,1919.14,1919.3,1917.92,1919.19,455910.0
1743529740,1919.19,1920.2,1918.83,1919.78,808346.0
1743529800,1919.78,1921.73,1918.81,1921.68,1529146.0
1743529860,1921.71,1921.92,1920.1,1921.75,1320812.0
1743529920,1921.75,1922.13,1919.83,1919.85,1160102.0
1743529980,1919.84,1920.49,1919.11,1919.86,435324.0
1743530040,1919.87,1919.87,1918.11,1918.12,332860.0
1743530100,1918.13,1918.39,1916.53,1916.65,415756.0
1743530160,1916.66,1916.76,1914.0,1914.01,851542.0
1743530220,1914.05,1916.59,1914.04,1916.34,982504.0
1743530280,1916.34,1916.34,1914.5,1915.41,730178.0
1743530340,1915.41,1915.5,1914.2,1914.55,453262.0
1743530400,1914.59,1914.99,1913.05,1913.78,1291506.0
1743530460,1913.75,1913.78,1911.0,1911.01,1370850.0
1743530520,1910.78,1910.78,1908.11,1910.37,2052536.0
1743530580,1910.52,1910.52,1907.8,1909.05,2070038.0
1743530640,1909.06,1909.06,1906.03,1908.2,2324198.0
1743530700,1908.49,1910.13,1908.19,1910.13,1143796.0
1743530760,1910.15,1910.15,1908.0,1908.64,772960.0
1743530820,1908.68,1908.68,1906.45,1907.89,843404.0
1743530880,1907.89,1909.09,1906.55,1909.09,756466.0
1743530940,1908.94,1909.08,1905.93,1906.05,1249410.0
1743531000,1906.32,1907.49,1905.64,1906.59,1634552.0
1743531060,1906.65,1906.93,1904.53,1905.7,1695274.0
1743531120,1905.64,1906.26,1904.05,1905.01,1309312.0
1743531180,1905.01,1907.0,1904.88,1906.88,760820.0
1743531240,1906.88,1907.21,1905.42,1905.8,909494.0
1743531300,1905.8,1907.09,1905.33,1905.39,1766250.0
1743531360,1904.69,1905.39,1901.37,1902.72,2197674.0
1743531420,1902.66,1903.53,1901.14,1903.28,1841652.0
1743531480,1903.16,1903.17,1900.54,1901.51,2490250.0
1743531540,1901.51,1902.66,1901.1,1901.95,815160.0
1743531600,1901.95,1904.15,1901.89,1903.7,1255688.0
1743531660,1903.7,1903.7,1901.55,1901.55,1404438.0
1743531720,1901.55,1902.39,1900.53,1901.55,1128892.0
1743531780,1901.67,1904.0,1901.11,1903.92,622456.0
1743531840,1903.92,1903.99,1903.27,1903.59,590854.0
1743531900,1903.59,1907.0,1903.59,1906.7,1622320.0
1743531960,1906.58,1909.52,1906.3,1907.96,2730050.0
1743532020,1907.97,1909.66,1906.72,1907.18,1157908.0
1743532080,1907.13,1908.16,1905.99,1907.97,951756.0
1743532140,1907.97,1909.28,1907.87,1908.62,1321376.0
1743532200,1908.61,1909.29,1907.23,1907.23,736534.0
1743532260,1907.23,1909.76,1907.23,1909.47,1354230.0
1743532320,1909.47,1911.57,1908.74,1910.17,1273206.0
1743532380,1910.1,1910.77,1909.02,1909.04,735788.0
1743532440,1909.04,1910.28,1906.96,1907.48,848576.0
1743532500,1907.48,1907.62,1905.8,1907.61,910338.0
1743532560,1907.64,1909.0,1907.6,1908.71,406340.0
1743532620,1908.71,1909.83,1908.29,1909.51,388338.0
1743532680,1909.51,1909.99,1907.72,1908.03,370248.0
1743532740,1907.89,1907.99,1906.09,1906.41,619674.0
1743532800,1906.41,1908.48,1906.41,1908.48,440022.0
1743532860,1908.72,1909.8,1907.91,1909.8,476908.0
1743532920,1909.73,1909.8,1907.48,1907.49,347020.0
1743532980,1907.45,1907.81,1906.54,1907.81,257392.0
1743533040,1907.7,1909.12,1907.2,1908.99,506812.0
1743533100,1909.0,1909.05,1906.91,1907.99,527724.0
1743533160,1907.99,1908.73,1905.65,1905.65,437384.0
1743533220,1905.6,1906.42,1905.01,1906.4,626504.0
1743533280,1906.44,1906.84,1905.0,1905.01,505148.0
1743533340,1905.0,1905.12,1902.57,1902.84,1208630.0
1743533400,1902.75,1904.3,1902.75,1904.07,943196.0
1743533460,1903.98,1903.98,1902.65,1902.67,457428.0
1743533520,1902.43,1903.82,1902.43,1902.62,647646.0
1743533580,1902.6,1904.55,1901.49,1904.55,540734.0
1743533640,1904.49,1904.99,1904.3,1904.51,305568.0
1743533700,1904.39,1907.12,1904.32,1906.7,879878.0
1743533760,1906.67,1907.99,1906.67,1907.51,648806.0
1743533820,1907.71,1908.39,1907.1,1907.11,453816.0
1743533880,1907.1,1908.13,1906.83,1906.9,389490.0
1743533940,1906.88,1907.63,1906.54,1907.5,278414.0
1743534000,1907.22,1908.32,1906.72,1907.46,407972.0
1743534060,1907.46,1908.43,1907.11,1907.26,506754.0
1743534120,1907.26,1908.13,1905.65,1905.8,978428.0
1743534180,1905.75,1907.7,1905.75,1906.57,265870.0
1743534240,1906.63,1906.75,1904.6,1905.39,497386.0
1743534300,1905.74,1907.56,1905.63,1907.29,425442.0
1743534360,1907.28,1908.66,1907.28,1908.3,400530.0
1743534420,1908.27,1908.31,1907.02,1907.66,1021372.0
1743534480,1907.67,1907.67,1904.89,1905.7,763474.0
1743534540,1905.7,1905.7,1903.79,1904.59,954860.0
1743534600,1904.59,1905.08,1903.7,1904.67,404670.0
1743534660,1904.66,1905.32,1902.5,1905.32,666010.0
1743534720,1905.34,1905.51,1903.95,1904.01,211368.0
1743534780,1904.01,1904.8,1903.63,1904.41,262834.0
1743534840,1904.4,1906.64,1904.11,1906.64,2458320.0
1743534900,1906.63,1907.99,1906.5,1907.14,806588.0
1743534960,1907.14,1908.61,1906.83,1906.85,337488.0
1743535020,1906.84,1906.97,1905.05,1905.13,328588.0
1743535080,1905.63,1905.64,1904.13,1904.13,417798.0
1743535140,1904.2,1904.28,1903.03,1904.23,450648.0
1743535200,1903.97,1903.99,1902.84,1903.3,444138.0
1743535260,1903.3,1903.49,1902.63,1902.67,311544.0
1743535320,1902.72,1904.81,1902.13,1904.8,780482.0
1743535380,1904.8,1905.61,1904.79,1905.5,369554.0
1743535440,1905.5,1905.89,1904.83,1905.7,272892.0
1743535500,1905.7,1906.62,1905.69,1906.51,989616.0
1743535560,1906.51,1906.52,1904.7,1905.99,239844.0
1743535620,1906.04,1906.99,1905.74,1905.74,342926.0
1743535680,1905.7,1905.79,1904.8,1905.51,226858.0
1743535740,1905.51,1905.52,1903.56,1903.78,1123646.0
1743535800,1903.66,1904.64,1902.99,1903.97,297830.0
1743535860,1903.97,1905.32,1903.92,1905.31,320880.0
1743535920,1905.31,1906.27,1904.7,1905.32,371124.0
1743535980,1905.32,1905.72,1905.19,1905.19,282858.0
1743536040,1905.2,1905.65,1904.39,1904.55,327076.0
1743536100,1904.55,1905.28,1903.59,1904.99,591550.0
1743536160,1905.06,1905.36,1904.26,1904.26,387560.0
1743536220,1904.26,1904.26,1902.01,1903.16,420938.0
1743536280,1903.15,1904.99,1902.75,1904.99,251170.0
1743536340,1904.99,1905.6,1904.98,1905.19,251380.0
1743536400,1905.2,1905.89,1905.0,1905.01,254486.0
1743536460,1905.01,1905.94,1904.49,1904.49,508964.0
1743536520,1904.49,1904.99,1903.91,1904.49,175490.0
1743536580,1904.49,1905.85,1904.17,1905.84,192914.0
1743536640,1905.84,1906.0,1905.28,1905.99,261454.0
1743536700,1905.99,1908.83,1905.83,1908.67,1012934.0
1743536760,1908.68,1910.04,1908.66,1908.66,1358862.0
1743536820,1908.58,1908.9,1907.75,1907.76,594630.0
1743536880,1907.76,1908.04,1907.24,1907.24,1050606.0
1743536940,1907.24,1907.85,1906.78,1907.85,335352.0
1743537000,1908.26,1908.3,1906.01,1906.01,517946.0
1743537060,1906.03,1907.0,1905.78,1906.14,252280.0
1743537120,1906.16,1906.55,1905.08,1905.37,414036.0
1743537180,1905.12,1907.77,1904.73,1907.76,573820.0
1743537240,1907.77,1909.89,1907.61,1909.45,683708.0
1743537300,1909.5,1910.45,1908.7,1908.71,3803952.0
1743537360,1908.71,1909.09,1907.81,1908.17,451084.0
1743537420,1908.17,1908.41,1907.28,1907.33,248946.0
1743537480,1907.36,1907.36,1906.41,1907.2,320976.0
1743537540,1907.16,1909.86,1906.54,1909.2,854706.0
1743537600,1909.17,1909.72,1908.4,1908.41,1082988.0
1743537660,1908.41,1908.95,1908.2,1908.57,369384.0
1743537720,1908.64,1909.29,1908.01,1908.1,463424.0
1743537780,1908.11,1909.17,1907.53,1909.16,433412.0
1743537840,1909.16,1909.16,1907.0,1907.02,412532.0
1743537900,1907.0,1907.02,1905.66,1906.2,632052.0
1743537960,1906.2,1907.0,1906.1,1906.47,327114.0
1743538020,1906.48,1907.26,1906.41,1906.72,416246.0
1743538080,1906.72,1906.73,1905.38,1905.38,505406.0
1743538140,1905.38,1906.35,1904.23,1905.84,3768168.0
1743538200,1905.9,1906.54,1905.68,1906.09,310030.0
1743538260,1906.08,1906.17,1905.5,1905.8,361852.0
1743538320,1905.87,1908.29,1904.95,1908.14,1151104.0
1743538380,1908.14,1908.15,1906.34,1906.34,374188.0
1743538440,1906.34,1908.37,1906.27,1908.36,1092588.0
1743538500,1908.37,1911.88,1908.22,1910.62,2395304.0
1743538560,1910.58,1910.65,1909.17,1909.18,669004.0
1743538620,1909.07,1909.07,1907.29,1907.86,676686.0
1743538680,1907.86,1908.39,1907.0,1907.19,487674.0
1743538740,1907.14,1907.39,1906.3,1906.3,386904.0
1743538800,1906.16,1906.35,1905.61,1905.73,568730.0
1743538860,1905.73,1906.3,1905.3,1905.53,222718.0
1743538920,1905.53,1905.62,1904.27,1904.82,690302.0
1743538980,1904.81,1904.87,1903.61,1904.53,758820.0
1743539040,1904.6,1905.7,1904.53,1905.69,447452.0
1743539100,1905.7,1905.94,1905.09,1905.93,564596.0
1743539160,1905.93,1905.93,1901.61,1901.61,1053722.0
1743539220,1901.66,1901.66,1900.01,1901.17,2635206.0
1743539280,1901.19,1901.4,1900.05,1900.05,765106.0
1743539340,1900.05,1901.86,1900.05,1901.65,828990.0
1743539400,1901.66,1901.66,1896.16,1897.01,5349080.0
1743539460,1897.08,1899.27,1896.35,1899.05,2436176.0
1743539520,1899.23,1902.37,1898.69,1902.36,3783958.0
1743539580,1902.31,1904.76,1902.29,1904.71,1373348.0
1743539640,1904.43,1905.84,1904.43,1905.22,1118766.0
1743539700,1905.22,1905.36,1904.05,1904.73,395284.0
1743539760,1904.72,1904.82,1903.81,1904.24,251640.0
1743539820,1904.07,1904.07,1902.8,1903.51,324570.0
1743539880,1903.5,1906.56,1903.49,1906.48,404814.0
1743539940,1906.48,1906.56,1904.95,1905.02,692994.0
1743540000,1905.01,1906.08,1904.7,1906.08,284074.0
1743540060,1906.07,1907.44,1906.06,1906.74,280226.0
1743540120,1906.68,1906.86,1906.55,1906.79,199676.0
1743540180,1906.56,1906.56,1905.04,1905.05,289296.0
1743540240,1905.06,1905.1,1904.37,1904.98,394214.0
1743540300,1904.99,1906.36,1904.61,1905.46,317012.0
1743540360,1905.3,1907.49,1905.29,1906.17,673958.0
1743540420,1906.17,1909.07,1906.1,1906.76,827660.0
1743540480,1906.66,1907.9,1905.82,1907.23,524314.0
1743540540,1907.22,1907.24,1905.96,1905.96,550076.0
1743540600,1905.96,1907.55,1905.45,1907.55,344142.0
1743540660,1907.55,1912.22,1907.55,1910.91,3129030.0
1743540720,1910.98,1911.16,1909.06,1909.59,721622.0
1743540780,1909.57,1910.33,1909.03,1910.25,2487430.0
1743540840,1910.17,1914.74,1910.04,1911.68,4648860.0
1743540900,1911.68,1912.05,1910.64,1911.79,762976.0
1743540960,1911.78,1911.79,1911.18,1911.45,752924.0
1743541020,1911.45,1912.53,1911.34,1912.53,535974.0
1743541080,1912.84,1913.48,1912.13,1912.14,1061050.0
1743541140,1912.15,1912.75,1911.71,1912.07,374780.0
1743541200,1912.0,1913.07,1912.0,1912.47,601170.0
1743541260,1912.47,1912.53,1909.81,1909.86,1657432.0
1743541320,1909.86,1910.36,1908.01,1908.57,1839060.0
1743541380,1908.57,1909.5,1908.56,1908.78,446198.0
1743541440,1908.78,1913.72,1908.77,1911.54,1408488.0
1743541500,1911.53,1912.1,1910.36,1911.6,366752.0
1743541560,1911.61,1913.58,1911.6,1912.41,276034.0
1743541620,1912.4,1912.81,1912.16,1912.39,185596.0
1743541680,1912.32,1914.66,1912.26,1914.01,1319658.0
1743541740,1914.01,1914.57,1913.65,1914.44,618808.0
1743541800,1914.43,1915.97,1914.37,1915.24,1836436.0
1743541860,1915.24,1916.3,1914.78,1914.79,584396.0
1743541920,1914.78,1914.85,1913.85,1914.05,514668.0
1743541980,1914.07,1914.79,1914.07,1914.77,239558.0
1743542040,1914.78,1915.24,1913.53,1913.53,335456.0
1743542100,1913.59,1914.75,1913.3,1914.73,377174.0
1743542160,1914.73,1914.75,1913.04,1913.05,292946.0
1743542220,1913.05,1913.05,1912.5,1912.52,288342.0
1743542280,1912.5,1913.93,1912.5,1913.93,790782.0
1743542340,1913.93,1915.0,1913.93,1914.59,175164.0
1743542400,1914.59,1914.6,1913.49,1913.68,236262.0
1743542460,1913.67,1913.71,1913.18,1913.23,103896.0
1743542520,1913.38,1913.63,1912.63,1913.03,158078.0
1743542580,1912.98,1914.14,1912.96,1914.14,193670.0
1743542640,1914.14,1915.86,1914.13,1915.86,315450.0
1743542700,1915.8,1915.8,1914.71,1915.36,401238.0
1743542760,1915.52,1915.97,1915.24,1915.77,334764.0
1743542820,1915.77,1916.08,1915.59,1915.66,334418.0
1743542880,1915.66,1915.67,1914.42,1914.43,130416.0
1743542940,1914.43,1914.5,1914.08,1914.08,132898.0
1743543000,1914.07,1914.07,1912.91,1913.3,244768.0
1743543060,1913.29,1913.36,1912.9,1912.91,126950.0
1743543120,1912.91,1912.91,1910.78,1911.52,590376.0
1743543180,1911.53,1912.9,1911.46,1912.89,181700.0
1743543240,1912.88,1914.84,1912.88,1914.78,272404.0
1743543300,1914.78,1914.85,1913.77,1914.02,276590.0
1743543360,1914.0,1914.98,1914.0,1914.92,132718.0
1743543420,1915.12,1916.03,1912.8,1913.97,596196.0
1743543480,1913.97,1922.02,1913.91,1917.48,5570092.0
1743543540,1918.17,1920.59,1917.64,1920.36,2586036.0
1743543600,1920.42,1920.65,1917.59,1917.59,1691662.0
1743543660,1917.64,1917.64,1915.28,1916.1,2793916.0
1743543720,1916.09,1917.0,1916.08,1916.43,262358.0
1743543780,1916.43,1917.67,1916.42,1917.11,298098.0
1743543840,1917.11,1917.3,1916.69,1917.24,131966.0
1743543900,1917.25,1917.25,1915.91,1915.91,281032.0
1743543960,1915.91,1916.15,1915.37,1915.74,210312.0
1743544020,1915.68,1915.97,1915.0,1915.0,161540.0
1743544080,1915.0,1915.07,1912.96,1914.36,515070.0
1743544140,1914.36,1914.95,1914.33,1914.35,111386.0
1743544200,1914.34,1915.0,1914.24,1914.99,144484.0
1743544260,1915.0,1915.82,1915.0,1915.8,165350.0
1743544320,1915.8,1915.87,1915.06,1915.12,233534.0
1743544380,1915.12,1915.12,1912.92,1913.96,273638.0
1743544440,1914.14,1914.21,1913.01,1913.06,210628.0
1743544500,1913.05,1913.23,1911.69,1913.09,501826.0
1743544560,1913.63,1913.63,1912.63,1912.99,607574.0
1743544620,1912.99,1914.29,1912.99,1913.99,192324.0
1743544680,1913.98,1915.8,1913.98,1914.92,847806.0
1743544740,1914.92,1914.92,1913.08,1913.85,449948.0
1743544800,1914.25,1916.0,1913.7,1915.47,1033446.0
1743544860,1915.48,1915.48,1912.3,1912.3,473018.0
1743544920,1912.25,1912.78,1910.75,1910.75,1631416.0
1743544980,1911.17,1913.98,1911.17,1913.93,613300.0
1743545040,1913.59,1913.93,1911.49,1912.18,521938.0
1743545100,1912.18,1913.4,1911.77,1913.4,680038.0
1743545160,1913.38,1914.98,1913.38,1914.97,266144.0
1743545220,1914.97,1915.28,1913.34,1913.45,210754.0
1743545280,1913.45,1913.81,1912.65,1912.65,452636.0
1743545340,1912.55,1912.98,1911.43,1911.43,313576.0
1743545400,1911.5,1914.68,1911.43,1914.55,878454.0
1743545460,1914.55,1916.72,1913.26,1913.59,702748.0
1743545520,1913.59,1914.41,1913.05,1913.59,258042.0
1743545580,1913.59,1914.89,1913.36,1914.24,137560.0
1743545640,1914.07,1916.33,1913.82,1915.55,1029454.0
1743545700,1915.61,1916.2,1914.11,1914.4,610416.0
1743545760,1914.39,1915.0,1913.57,1913.89,322960.0
1743545820,1913.9,1915.0,1913.79,1914.61,448264.0
1743545880,1914.61,1916.68,1914.59,1915.81,2874418.0
1743545940,1915.84,1916.5,1915.4,1916.49,607782.0
1743546000,1916.45,1916.45,1914.68,1914.68,436782.0
1743546060,1914.68,1915.5,1914.19,1915.28,296784.0
1743546120,1915.29,1916.08,1915.08,1915.82,195240.0
1743546180,1915.88,1916.34,1914.98,1915.57,309964.0
1743546240,1915.57,1915.99,1914.5,1914.51,237822.0
1743546300,1914.51,1915.35,1913.88,1913.89,666306.0
1743546360,1913.83,1914.13,1912.92,1912.92,514828.0
1743546420,1913.0,1914.65,1912.7,1914.3,1840380.0
1743546480,1914.3,1914.81,1914.09,1914.7,289092.0
1743546540,1914.69,1917.09,1913.75,1916.01,1570734.0
1743546600,1916.01,1917.68,1915.57,1916.14,846258.0
1743546660,1916.14,1916.4,1915.16,1916.21,206328.0
1743546720,1916.2,1918.0,1916.2,1917.56,1052880.0
1743546780,1917.57,1919.09,1917.5,1918.34,547392.0
1743546840,1918.34,1919.09,1918.34,1918.98,280142.0
1743546900,1918.99,1919.31,1917.73,1918.25,440232.0
1743546960,1918.24,1918.35,1915.74,1915.81,261514.0
1743547020,1915.8,1917.49,1914.84,1917.49,923514.0
1743547080,1917.73,1919.14,1916.48,1916.5,442658.0
1743547140,1916.5,1916.99,1916.0,1916.86,238246.0
1743547200,1916.86,1916.86,1915.85,1916.2,156646.0
1743547260,1916.2,1916.56,1915.6,1915.7,185304.0
1743547320,1915.73,1916.33,1915.19,1915.19,250044.0
1743547380,1915.19,1915.84,1915.11,1915.84,123630.0
1743547440,1915.84,1915.84,1914.21,1914.47,262568.0
1743547500,1914.47,1915.4,1914.28,1915.3,350488.0
1743547560,1915.3,1916.06,1914.73,1915.55,287192.0
1743547620,1915.51,1915.85,1915.02,1915.75,181650.0
1743547680,1915.75,1915.75,1914.47,1914.47,164922.0
1743547740,1914.48,1915.37,1914.41,1915.01,268900.0
1743547800,1915.08,1915.45,1915.01,1915.35,206306.0
1743547860,1915.37,1915.37,1913.53,1913.61,360816.0
1743547920,1913.61,1914.02,1912.75,1912.98,505114.0
1743547980,1912.97,1912.98,1912.15,1912.35,270490.0
1743548040,1912.42,1913.0,1912.15,1912.98,247556.0
1743548100,1913.0,1913.62,1912.4,1912.41,286026.0
1743548160,1912.4,1912.42,1911.01,1911.11,530804.0
1743548220,1911.11,1912.12,1910.61,1912.11,502584.0
1743548280,1912.11,1912.12,1910.89,1910.95,291504.0
1743548340,1910.74,1911.5,1910.12,1911.0,1314464.0
1743548400,1911.01,1911.39,1910.54,1910.74,284508.0
1743548460,1910.73,1912.12,1910.11,1910.12,680320.0
1743548520,1910.19,1910.95,1909.31,1910.25,663428.0
1743548580,1910.26,1910.27,1909.34,1909.34,255984.0
1743548640,1909.31,1909.68,1907.26,1907.27,1412136.0
1743548700,1907.45,1908.49,1907.39,1908.09,988840.0
1743548760,1908.09,1908.09,1905.87,1906.29,1298510.0
1743548820,1906.29,1906.65,1905.6,1905.62,841846.0
1743548880,1905.62,1905.81,1904.09,1905.4,906422.0
1743548940,1905.43,1905.73,1904.8,1905.39,566360.0
1743549000,1905.38,1906.5,1905.37,1906.04,418626.0
1743549060,1906.02,1906.04,1904.01,1904.69,687178.0
1743549120,1904.68,1905.69,1904.68,1905.68,278486.0
1743549180,1905.68,1905.68,1904.25,1904.31,817406.0
1743549240,1904.32,1904.52,1903.85,1904.51,244770.0
1743549300,1904.51,1906.8,1904.5,1906.8,709394.0
1743549360,1906.78,1908.28,1906.69,1906.69,681802.0
1743549420,1906.7,1908.4,1906.69,1908.32,435368.0
1743549480,1908.32,1908.32,1907.69,1908.26,298528.0
1743549540,1908.26,1908.28,1906.6,1906.62,606406.0
1743549600,1906.62,1907.71,1906.62,1907.62,272372.0
1743549660,1907.61,1908.41,1907.6,1907.96,323792.0
1743549720,1907.96,1909.06,1907.78,1908.66,679408.0
1743549780,1908.6,1909.32,1908.1,1908.79,251712.0
1743549840,1908.79,1909.59,1908.73,1909.27,249822.0
1743549900,1909.27,1909.27,1908.34,1909.25,466508.0
1743549960,1909.17,1909.25,1908.4,1908.61,243560.0
1743550020,1908.61,1909.54,1908.61,1909.34,190496.0
1743550080,1909.34,1910.55,1909.34,1910.31,403162.0
1743550140,1910.31,1910.6,1910.05,1910.05,167490.0
1743550200,1910.12,1912.57,1909.61,1911.75,1063714.0
1743550260,1911.75,1911.75,1910.62,1911.52,230752.0
1743550320,1911.51,1912.06,1911.21,1911.51,335336.0
1743550380,1911.51,1914.24,1911.4,1912.95,1367790.0
1743550440,1912.95,1913.29,1911.41,1911.41,529248.0
1743550500,1911.41,1912.06,1910.89,1910.89,672216.0
1743550560,1910.89,1911.95,1909.28,1909.28,595028.0
1743550620,1909.29,1909.92,1908.21,1909.18,382876.0
1743550680,1909.19,1909.39,1908.0,1908.61,241642.0
1743550740,1908.61,1909.26,1908.4,1909.26,320314.0
1743550800,1909.26,1909.27,1908.43,1908.43,257158.0
1743550860,1908.43,1908.47,1908.0,1908.3,102168.0
1743550920,1908.45,1908.96,1908.13,1908.95,203250.0
1743550980,1908.94,1908.96,1908.15,1908.27,270046.0
1743551040,1908.23,1909.32,1908.01,1909.32,138718.0
1743551100,1909.32,1909.32,1907.87,1907.88,275816.0
1743551160,1907.88,1907.96,1906.6,1907.37,396534.0
1743551220,1907.36,1907.93,1907.07,1907.91,248934.0
1743551280,1907.91,1907.91,1906.11,1906.17,344248.0
1743551340,1906.17,1906.55,1906.04,1906.17,217966.0
1743551400,1906.15,1907.43,1905.84,1906.97,434424.0
1743551460,1906.97,1906.97,1906.1,1906.1,257404.0
1743551520,1906.12,1906.44,1905.89,1906.33,235178.0
1743551580,1906.32,1906.33,1903.95,1905.44,2320238.0
1743551640,1905.44,1905.44,1905.0,1905.3,184852.0
1743551700,1905.29,1905.79,1905.29,1905.78,197362.0
1743551760,1905.78,1905.79,1905.29,1905.54,145766.0
1743551820,1905.53,1905.54,1904.18,1904.18,255762.0
1743551880,1904.18,1904.63,1904.03,1904.36,230372.0
1743551940,1904.37,1904.71,1904.19,1904.2,265534.0
1743552000,1904.2,1904.45,1902.16,1902.62,1373392.0
1743552060,1902.74,1903.6,1901.61,1901.62,1256798.0
1743552120,1901.67,1902.58,1900.7,1901.99,1220546.0
1743552180,1901.99,1902.95,1901.66,1901.99,528376.0
1743552240,1901.99,1905.24,1901.0,1905.24,819058.0
1743552300,1905.24,1907.34,1905.15,1906.65,3368734.0
1743552360,1906.54,1907.22,1905.76,1906.75,865490.0
1743552420,1906.77,1906.82,1903.58,1904.01,942078.0
1743552480,1904.02,1904.02,1902.04,1903.56,1015764.0
1743552540,1903.59,1903.68,1902.3,1902.3,466474.0
1743552600,1902.3,1903.32,1902.01,1903.24,1329018.0
1743552660,1903.23,1903.25,1901.95,1902.01,413070.0
1743552720,1902.0,1902.87,1901.99,1902.11,392222.0
1743552780,1902.11,1902.11,1900.25,1901.51,1751582.0
1743552840,1901.64,1901.99,1900.6,1900.6,420596.0
1743552900,1900.53,1904.22,1900.22,1903.61,1812066.0
1743552960,1903.6,1903.87,1900.4,1901.1,580756.0
1743553020,1901.11,1901.45,1899.43,1900.85,1524256.0
1743553080,1900.87,1901.54,1900.21,1901.2,786888.0
1743553140,1901.19,1901.27,1899.0,1899.22,478604.0
1743553200,1899.22,1901.66,1899.22,1901.31,440272.0
1743553260,1901.32,1901.41,1900.46,1901.04,378892.0
1743553320,1901.03,1901.03,1899.11,1899.11,465496.0
1743553380,1899.11,1903.14,1899.11,1902.68,779998.0
1743553440,1902.67,1903.45,1902.32,1903.14,739214.0
1743553500,1903.14,1904.45,1899.76,1899.97,1153626.0
1743553560,1900.04,1901.1,1899.81,1900.62,494402.0
1743553620,1899.98,1900.68,1899.76,1900.04,206706.0
1743553680,1900.04,1900.65,1896.2,1897.28,1743644.0
1743553740,1897.28,1897.43,1896.61,1896.98,934026.0
1743553800,1896.96,1897.45,1896.64,1897.2,671690.0
1743553860,1897.19,1897.44,1896.51,1896.84,750648.0
1743553920,1896.83,1898.24,1896.59,1898.24,1516878.0
1743553980,1898.43,1899.16,1897.79,1898.79,1427110.0
1743554040,1898.8,1899.8,1898.0,1899.52,435920.0
1743554100,1899.51,1899.56,1896.87,1896.93,393624.0
1743554160,1896.93,1898.51,1896.93,1898.51,554624.0
1743554220,1898.18,1898.41,1896.5,1898.02,846286.0
1743554280,1897.86,1898.01,1896.18,1896.45,629124.0
1743554340,1896.44,1896.61,1894.55,1894.74,2568936.0
1743554400,1894.64,1895.05,1892.76,1893.26,2343404.0
1743554460,1893.26,1894.95,1893.08,1894.95,940274.0
1743554520,1894.95,1894.95,1893.31,1893.79,541288.0
1743554580,1893.78,1893.95,1892.29,1892.51,701278.0
1743554640,1892.5,1894.0,1891.61,1893.74,1451356.0
1743554700,1893.74,1896.12,1893.74,1896.01,1274364.0
1743554760,1895.99,1896.48,1893.74,1893.74,717044.0
1743554820,1893.75,1894.92,1893.73,1894.53,340332.0
1743554880,1894.53,1894.92,1893.01,1893.01,335234.0
1743554940,1893.01,1893.01,1891.45,1892.3,2071464.0
1743555000,1892.3,1892.39,1890.49,1891.79,3125490.0
1743555060,1891.78,1893.93,1891.4,1893.92,2257520.0
1743555120,1893.93,1893.93,1890.36,1891.03,772892.0
1743555180,1890.98,1891.07,1888.31,1888.31,3023020.0
1743555240,1888.31,1890.24,1888.31,1889.59,979510.0
1743555300,1889.59,1889.59,1886.98,1887.41,1315294.0
1743555360,1887.41,1888.76,1886.63,1888.52,1616206.0
1743555420,1888.37,1888.37,1886.09,1887.99,1891916.0
1743555480,1887.99,1888.68,1887.88,1888.42,761466.0
1743555540,1888.42,1889.76,1888.29,1888.75,967840.0
1743555600,1888.7,1889.91,1888.19,1888.2,848172.0
1743555660,1888.21,1888.72,1885.01,1885.12,1478390.0
1743555720,1885.58,1886.91,1885.15,1886.44,939694.0
1743555780,1885.94,1885.99,1885.14,1885.7,802264.0
1743555840,1885.42,1888.81,1884.44,1888.7,2545546.0
1743555900,1888.43,1888.6,1886.86,1886.92,838364.0
1743555960,1886.76,1888.88,1886.63,1888.88,888496.0
1743556020,1888.85,1891.8,1888.85,1890.06,2015418.0
1743556080,1889.87,1890.09,1885.4,1885.41,2020106.0
1743556140,1885.4,1885.41,1882.75,1883.04,2529170.0
1743556200,1883.09,1884.86,1882.96,1884.1,1263876.0
1743556260,1884.05,1885.18,1882.03,1883.76,1554528.0
1743556320,1883.75,1884.76,1882.88,1883.89,924012.0
1743556380,1883.88,1885.86,1883.88,1884.88,766048.0
1743556440,1884.82,1885.41,1883.26,1883.91,1099190.0
1743556500,1883.91,1886.39,1883.69,1885.23,785360.0
1743556560,1885.21,1885.53,1883.51,1884.32,896964.0
1743556620,1884.32,1887.84,1884.32,1885.81,2528546.0
1743556680,1885.94,1887.22,1884.84,1886.86,1138062.0
1743556740,1886.93,1887.84,1886.14,1886.25,568412.0
1743556800,1886.65,1886.65,1883.77,1884.44,721136.0
1743556860,1884.44,1884.94,1883.22,1883.31,692912.0
1743556920,1883.3,1883.49,1882.7,1883.41,831450.0
1743556980,1883.41,1885.64,1883.33,1885.45,867748.0
1743557040,1885.62,1885.62,1883.81,1884.07,1316614.0
1743557100,1884.06,1885.87,1884.06,1885.59,403802.0
1743557160,1885.59,1887.91,1885.44,1887.12,1761162.0
1743557220,1887.12,1887.12,1884.16,1885.42,963944.0
1743557280,1885.43,1885.7,1884.6,1884.61,247868.0
1743557340,1884.61,1885.7,1884.39,1884.69,509750.0
1743557400,1884.94,1886.74,1884.01,1886.45,515010.0
1743557460,1886.34,1887.95,1885.97,1887.71,680928.0
1743557520,1887.76,1888.8,1885.24,1885.24,2483394.0
1743557580,1885.24,1886.66,1884.89,1886.11,713428.0
1743557640,1886.18,1886.98,1885.87,1886.72,383182.0
1743557700,1886.71,1889.49,1886.71,1888.36,945720.0
1743557760,1888.35,1891.16,1888.13,1891.01,3081580.0
1743557820,1891.02,1895.26,1890.08,1895.26,3698260.0
1743557880,1894.87,1894.99,1892.86,1893.34,1958052.0
1743557940,1893.16,1893.16,1891.77,1891.77,982424.0
1743558000,1891.16,1892.65,1891.16,1892.18,1240246.0
1743558060,1892.24,1894.44,1892.05,1893.7,1264294.0
1743558120,1893.74,1894.74,1892.85,1893.27,932506.0
1743558180,1893.25,1894.5,1893.25,1893.51,440978.0
1743558240,1893.41,1894.15,1891.69,1892.02,1287786.0
1743558300,1892.02,1893.29,1891.56,1892.82,629242.0
1743558360,1892.93,1893.22,1890.0,1890.0,770148.0
1743558420,1890.01,1890.01,1887.94,1888.6,1038326.0
1743558480,1888.59,1889.31,1888.5,1888.91,393710.0
1743558540,1888.9,1890.68,1888.9,1890.2,393868.0
1743558600,1890.2,1890.98,1889.88,1890.09,457972.0
1743558660,1890.09,1890.59,1888.86,1889.02,440454.0
1743558720,1889.0,1890.99,1888.65,1890.99,374038.0
1743558780,1890.99,1892.49,1890.51,1892.44,350414.0
1743558840,1892.43,1892.44,1891.25,1891.89,526842.0
1743558900,1891.9,1891.9,1890.05,1890.39,141476.0
1743558960,1890.4,1891.51,1890.3,1890.99,288844.0
1743559020,1890.99,1891.16,1890.01,1891.16,452264.0
1743559080,1891.56,1892.87,1891.43,1892.04,549548.0
1743559140,1892.05,1892.3,1891.3,1891.72,439144.0
1743559200,1891.77,1892.34,1890.28,1890.74,655102.0
1743559260,1890.75,1891.27,1888.68,1888.95,923574.0
1743559320,1889.32,1892.19,1889.26,1890.48,666748.0
1743559380,1890.42,1890.54,1888.94,1889.41,420372.0
1743559440,1889.41,1890.55,1888.74,1888.96,342504.0
1743559500,1888.95,1888.96,1886.57,1886.76,894778.0
1743559560,1886.76,1887.73,1885.99,1886.06,973842.0
1743559620,1886.04,1886.06,1884.44,1884.44,1218478.0
1743559680,1884.08,1885.0,1883.85,1884.41,809094.0
1743559740,1884.39,1884.41,1877.43,1877.83,10705108.0
1743559800,1877.83,1879.55,1875.81,1877.11,5146388.0
1743559860,1877.11,1878.7,1875.61,1877.7,1913192.0
1743559920,1877.66,1879.45,1876.61,1879.45,1331796.0
1743559980,1879.27,1879.3,1878.0,1878.8,952668.0
1743560040,1878.07,1879.77,1875.61,1876.71,1599848.0
1743560100,1876.71,1877.06,1874.2,1874.98,4086998.0
1743560160,1874.93,1878.11,1873.46,1877.8,1747952.0
1743560220,1877.87,1878.0,1876.32,1877.99,888020.0
1743560280,1877.94,1878.54,1876.82,1878.01,801624.0
1743560340,1878.01,1878.01,1873.57,1875.03,2192076.0
1743560400,1875.09,1875.13,1871.84,1872.26,2368210.0
1743560460,1872.26,1873.46,1870.73,1873.19,1953288.0
1743560520,1873.21,1874.99,1872.68,1874.7,1231386.0
1743560580,1874.7,1875.62,1874.39,1875.18,747142.0
1743560640,1875.18,1876.56,1874.17,1876.56,810544.0
1743560700,1876.65,1879.11,1876.43,1878.3,1202056.0
1743560760,1878.25,1879.1,1876.97,1879.08,490502.0
1743560820,1879.08,1880.36,1878.41,1880.06,645010.0
1743560880,1880.05,1880.4,1879.34,1880.4,647416.0
1743560940,1880.37,1881.26,1880.26,1880.77,1065170.0
1743561000,1880.78,1882.61,1880.11,1882.32,1457994.0
1743561060,1882.31,1882.81,1881.81,1882.27,738758.0
1743561120,1882.28,1882.82,1881.17,1882.82,527960.0
1743561180,1882.82,1883.46,1882.56,1882.56,403544.0
1743561240,1882.56,1882.78,1880.55,1881.36,891458.0
1743561300,1881.31,1881.38,1879.16,1879.59,1239928.0
1743561360,1879.59,1880.22,1878.1,1878.1,2013234.0
1743561420,1878.1,1879.15,1878.08,1879.15,314070.0
1743561480,1879.14,1880.41,1878.43,1880.2,632868.0
1743561540,1880.2,1880.5,1878.88,1878.99,903274.0
1743561600,1878.99,1878.99,1877.48,1878.67,1654240.0
1743561660,1878.67,1879.23,1877.28,1877.34,578894.0
1743561720,1877.34,1878.85,1877.06,1878.78,680770.0
1743561780,1878.78,1879.01,1877.42,1878.2,341494.0
1743561840,1878.2,1878.63,1877.8,1878.11,519174.0
1743561900,1878.11,1880.64,1877.8,1880.18,1129002.0
1743561960,1880.17,1881.04,1879.41,1880.03,477116.0
1743562020,1880.21,1880.62,1879.5,1880.01,216030.0
1743562080,1880.01,1880.62,1879.93,1880.36,210798.0
1743562140,1880.42,1880.76,1878.73,1879.3,400878.0
1743562200,1879.35,1881.09,1879.03,1881.09,451778.0
1743562260,1881.09,1881.71,1881.08,1881.71,337432.0
1743562320,1881.7,1881.81,1880.93,1881.8,366406.0
1743562380,1881.8,1882.15,1881.57,1881.95,385548.0
1743562440,1881.82,1882.75,1881.82,1881.87,432524.0
1743562500,1881.86,1881.87,1878.81,1878.82,463572.0
1743562560,1878.82,1880.05,1878.81,1879.7,319972.0
1743562620,1879.7,1879.71,1878.84,1878.88,374776.0
1743562680,1878.88,1879.18,1877.8,1878.01,559012.0
1743562740,1878.07,1878.27,1877.17,1877.57,372906.0
1743562800,1877.57,1878.25,1876.77,1877.5,700836.0
1743562860,1877.32,1879.1,1876.7,1879.09,769306.0
1743562920,1879.06,1880.67,1879.06,1880.47,683048.0
1743562980,1880.47,1880.74,1880.07,1880.32,287416.0
1743563040,1880.32,1881.22,1880.32,1880.61,213650.0
1743563100,1880.57,1880.71,1879.76,1880.24,722596.0
1743563160,1880.24,1881.56,1880.24,1881.21,534386.0
1743563220,1881.1,1882.62,1881.1,1882.6,589350.0
1743563280,1882.62,1883.49,1881.59,1882.23,1098270.0
1743563340,1882.17,1882.23,1881.5,1881.52,347346.0
1743563400,1881.52,1882.71,1881.02,1882.7,505892.0
1743563460,1882.7,1883.59,1882.69,1883.38,564642.0
1743563520,1883.39,1883.76,1882.99,1883.11,517260.0
1743563580,1883.11,1884.45,1883.11,1884.05,725684.0
1743563640,1884.05,1884.54,1883.61,1883.61,652650.0
1743563700,1883.61,1884.71,1882.95,1883.3,1346612.0
1743563760,1883.67,1886.47,1883.67,1885.51,1982654.0
1743563820,1885.51,1885.51,1884.69,1884.89,714290.0
1743563880,1884.89,1885.4,1884.11,1884.13,618108.0
1743563940,1884.15,1884.15,1881.17,1881.44,567836.0
1743564000,1881.43,1882.49,1881.01,1882.48,533786.0
1743564060,1882.49,1882.49,1880.94,1880.95,761264.0
1743564120,1880.95,1881.5,1880.28,1881.49,495426.0
1743564180,1881.45,1881.56,1880.76,1881.32,739480.0
1743564240,1881.38,1882.4,1881.38,1881.65,441534.0
1743564300,1881.74,1882.5,1880.64,1882.49,332824.0
1743564360,1882.49,1882.49,1881.1,1881.28,291186.0
1743564420,1881.28,1881.47,1880.54,1881.14,517026.0
1743564480,1881.14,1882.23,1881.14,1881.96,142052.0
1743564540,1882.08,1882.83,1881.48,1882.81,435886.0
1743564600,1882.8,1882.99,1881.45,1882.49,262286.0
1743564660,1882.34,1883.07,1881.18,1881.99,515896.0
1743564720,1881.99,1882.29,1880.35,1880.62,224178.0
1743564780,1880.52,1881.57,1879.4,1881.45,902872.0
1743564840,1881.46,1882.23,1880.85,1880.86,275124.0
1743564900,1880.86,1881.03,1879.53,1880.22,471834.0
1743564960,1880.22,1880.22,1878.68,1879.42,616778.0
1743565020,1879.42,1879.44,1877.4,1877.79,967126.0
1743565080,1877.8,1877.8,1875.73,1876.48,1195802.0
1743565140,1876.49,1877.73,1875.88,1877.71,743802.0
1743565200,1877.72,1877.72,1876.83,1877.39,344394.0
1743565260,1877.39,1879.0,1877.15,1878.98,629028.0
1743565320,1879.0,1879.0,1878.24,1878.39,244382.0
1743565380,1878.39,1878.77,1877.94,1878.53,366546.0
1743565440,1878.58,1879.61,1878.58,1879.45,421442.0
1743565500,1879.45,1879.64,1878.86,1879.29,342402.0
1743565560,1879.3,1879.37,1877.01,1877.91,640634.0
1743565620,1877.91,1878.4,1877.85,1878.38,325186.0
1743565680,1878.39,1878.39,1877.23,1877.67,394544.0
1743565740,1877.67,1877.83,1876.45,1876.45,248630.0
1743565800,1876.45,1878.4,1876.45,1878.3,485342.0
1743565860,1878.31,1878.87,1878.02,1878.03,359160.0
1743565920,1877.98,1877.98,1876.78,1877.13,324572.0
1743565980,1877.11,1877.13,1876.05,1876.05,393462.0
1743566040,1876.05,1876.29,1875.91,1876.05,412890.0
1743566100,1876.05,1876.64,1875.11,1875.7,552520.0
1743566160,1875.64,1875.87,1874.8,1874.95,665690.0
1743566220,1874.94,1875.4,1874.47,1874.57,895114.0
1743566280,1874.58,1875.21,1874.57,1874.99,645372.0
1743566340,1874.98,1875.78,1874.74,1875.4,1060044.0
1743566400,1875.48,1876.75,1875.13,1876.39,1245388.0
1743566460,1876.46,1878.15,1876.38,1877.24,561984.0
1743566520,1877.21,1879.1,1877.15,1879.1,751132.0
1743566580,1878.98,1879.06,1878.18,1878.95,356798.0
1743566640,1878.89,1880.22,1878.79,1879.47,626352.0
1743566700,1879.49,1879.61,1878.01,1878.82,547604.0
1743566760,1878.82,1879.51,1877.51,1877.8,592258.0
1743566820,1877.8,1877.83,1877.19,1877.2,206370.0
1743566880,1877.2,1879.04,1877.0,1879.01,283880.0
1743566940,1879.01,1880.41,1879.01,1880.08,422556.0
1743567000,1880.08,1880.37,1879.6,1879.61,300182.0
1743567060,1879.61,1880.84,1879.12,1879.12,290150.0
1743567120,1879.19,1879.69,1878.52,1878.53,260430.0
1743567180,1878.53,1881.15,1878.53,1881.13,359788.0
1743567240,1881.14,1881.71,1880.71,1880.71,597050.0
1743567300,1880.72,1880.97,1879.7,1880.01,466684.0
1743567360,1880.01,1880.39,1878.98,1878.99,356650.0
1743567420,1878.99,1879.94,1878.64,1879.68,499838.0
1743567480,1879.68,1880.98,1879.51,1880.97,467448.0
1743567540,1880.97,1882.0,1880.97,1881.99,736756.0
1743567600,1882.0,1882.0,1880.28,1880.28,452594.0
1743567660,1880.27,1880.57,1880.0,1880.0,701488.0
1743567720,1880.01,1880.25,1879.55,1880.24,232530.0
1743567780,1880.25,1881.8,1880.24,1881.55,304580.0
1743567840,1881.55,1882.3,1880.94,1882.16,455052.0
1743567900,1882.16,1882.22,1881.2,1881.3,470362.0
1743567960,1881.3,1881.31,1880.92,1880.93,182676.0
1743568020,1880.93,1881.56,1880.45,1880.82,256932.0
1743568080,1880.82,1881.7,1880.33,1881.01,508606.0
1743568140,1881.01,1881.31,1880.66,1880.66,160006.0
1743568200,1880.7,1880.7,1879.1,1879.13,286234.0
1743568260,1879.13,1879.14,1877.36,1878.07,495116.0
1743568320,1878.07,1878.39,1877.63,1878.39,753328.0
1743568380,1878.38,1878.6,1877.67,1877.68,326864.0
1743568440,1877.68,1878.0,1877.19,1877.99,397796.0
1743568500,1877.99,1878.36,1877.34,1878.12,341358.0
1743568560,1878.12,1878.36,1877.57,1878.09,196692.0
1743568620,1878.09,1878.11,1877.14,1877.85,287124.0
1743568680,1877.85,1879.48,1877.72,1879.46,892666.0
1743568740,1879.47,1879.52,1877.4,1877.4,235478.0
1743568800,1877.4,1879.2,1877.4,1879.2,152128.0
1743568860,1879.15,1879.46,1878.59,1878.9,166030.0
1743568920,1878.89,1879.27,1877.66,1877.66,167936.0
1743568980,1877.66,1878.17,1877.63,1877.98,156886.0
1743569040,1877.97,1878.04,1876.2,1876.59,1317096.0
1743569100,1876.59,1877.23,1876.24,1876.77,505404.0
1743569160,1876.77,1877.07,1876.04,1877.0,463482.0
1743569220,1876.99,1878.29,1876.99,1878.23,189118.0
1743569280,1878.22,1878.23,1877.45,1877.58,157932.0
1743569340,1877.59,1877.69,1877.23,1877.3,244390.0
1743569400,1877.3,1878.0,1875.57,1876.55,750108.0
1743569460,1876.61,1876.76,1875.03,1875.49,544604.0
1743569520,1875.44,1876.05,1875.01,1875.99,728084.0
1743569580,1876.0,1876.83,1875.7,1876.0,252432.0
1743569640,1876.02,1877.06,1875.7,1877.0,305546.0
1743569700,1877.0,1877.07,1875.7,1875.75,257650.0
1743569760,1875.75,1877.45,1875.75,1876.87,530888.0
1743569820,1876.86,1878.98,1876.86,1878.97,834020.0
1743569880,1878.98,1878.98,1878.46,1878.78,192688.0
1743569940,1878.78,1879.74,1878.14,1878.14,346812.0
1743570000,1878.23,1878.34,1877.0,1877.02,239864.0
1743570060,1877.01,1877.57,1876.54,1876.91,373112.0
1743570120,1876.91,1876.92,1875.15,1875.43,293686.0
1743570180,1875.43,1875.43,1874.27,1875.2,558952.0
1743570240,1874.96,1875.12,1863.37,1868.09,21733676.0
1743570300,1868.15,1869.08,1867.28,1868.04,2864946.0
1743570360,1868.07,1870.16,1867.82,1868.53,1240676.0
1743570420,1868.45,1870.72,1867.8,1869.51,1294362.0
1743570480,1869.57,1870.97,1869.44,1869.99,1333830.0
1743570540,1869.99,1870.54,1868.97,1870.2,649224.0
1743570600,1870.2,1870.26,1868.62,1869.71,740744.0
1743570660,1869.7,1869.94,1868.01,1868.01,838934.0
1743570720,1868.22,1870.03,1868.01,1869.46,680596.0
1743570780,1869.28,1870.42,1868.5,1869.14,816696.0
1743570840,1869.14,1869.77,1867.03,1867.03,1026314.0
1743570900,1866.12,1866.93,1855.2,1861.53,20156108.0
1743570960,1861.43,1865.66,1860.46,1863.64,7304274.0
1743571020,1863.69,1864.88,1862.36,1863.22,1138518.0
1743571080,1863.22,1863.59,1861.74,1862.97,5873578.0
1743571140,1863.0,1863.68,1862.3,1862.47,1325150.0
1743571200,1862.47,1862.47,1858.89,1860.39,3005302.0
1743571260,1860.84,1861.67,1859.45,1860.33,2302206.0
1743571320,1860.31,1862.45,1860.31,1860.76,1170466.0
1743571380,1860.75,1860.89,1858.88,1859.73,2701066.0
1743571440,1859.69,1861.0,1859.1,1859.76,886330.0
1743571500,1859.7,1860.62,1858.8,1860.62,1125470.0
1743571560,1860.55,1860.62,1858.59,1858.9,1239598.0
1743571620,1858.94,1858.94,1854.28,1856.84,8033230.0
1743571680,1856.84,1857.32,1855.08,1855.42,1825292.0
1743571740,1855.18,1856.28,1855.14,1855.55,1213502.0
1743571800,1855.82,1858.7,1854.03,1858.7,4320796.0
1743571860,1858.7,1861.39,1858.7,1860.65,1804726.0
1743571920,1860.62,1861.84,1857.84,1859.14,2100330.0
1743571980,1859.14,1861.32,1857.84,1860.83,680020.0
1743572040,1860.83,1861.28,1859.68,1860.48,435410.0
1743572100,1860.48,1860.95,1858.07,1858.74,2220912.0
1743572160,1858.73,1860.0,1857.62,1859.75,751470.0
1743572220,1859.83,1860.36,1858.38,1858.38,600056.0
1743572280,1858.41,1859.81,1858.38,1859.79,725956.0
1743572340,1859.8,1860.99,1859.5,1860.97,511008.0
1743572400,1860.96,1861.2,1859.01,1859.8,828524.0
1743572460,1859.87,1861.07,1859.03,1859.58,623398.0
1743572520,1859.65,1860.39,1859.6,1859.61,400840.0
1743572580,1859.56,1859.7,1858.41,1859.24,1963384.0
1743572640,1859.23,1860.01,1859.23,1860.0,763868.0
1743572700,1860.0,1862.28,1859.98,1861.71,2020426.0
1743572760,1861.69,1863.26,1861.53,1862.06,971258.0
1743572820,1862.11,1862.99,1861.78,1862.28,1133232.0
1743572880,1862.28,1862.99,1861.81,1862.99,1167060.0
1743572940,1862.99,1863.49,1862.47,1862.83,1496290.0
1743573000,1862.85,1862.88,1861.14,1861.5,959546.0
1743573060,1861.5,1861.99,1860.84,1861.75,663860.0
1743573120,1861.73,1861.75,1860.93,1861.72,403816.0
1743573180,1861.72,1861.73,1857.97,1858.19,3372988.0
1743573240,1858.19,1858.52,1856.32,1856.79,2441230.0
1743573300,1856.8,1856.85,1855.07,1856.38,2706824.0
1743573360,1856.32,1856.78,1854.65,1855.24,1547842.0
1743573420,1855.24,1857.0,1855.24,1856.91,859238.0
1743573480,1856.94,1857.81,1855.95,1856.24,880986.0
1743573540,1856.18,1856.23,1854.36,1855.07,978032.0
1743573600,1855.07,1855.94,1854.0,1854.59,2266620.0
1743573660,1854.58,1856.36,1854.01,1856.16,2135366.0
1743573720,1856.1,1857.51,1855.7,1857.12,1032106.0
1743573780,1857.12,1857.12,1855.23,1856.24,680120.0
1743573840,1856.24,1857.7,1855.23,1857.69,668628.0
1743573900,1857.68,1857.68,1856.1,1857.18,710594.0
1743573960,1857.18,1858.32,1857.11,1858.01,411778.0
1743574020,1857.94,1858.71,1857.66,1857.9,1327006.0
1743574080,1857.94,1859.36,1857.8,1857.8,1181472.0
1743574140,1857.94,1858.84,1857.12,1858.83,632154.0
1743574200,1858.83,1858.96,1856.92,1857.15,777206.0
1743574260,1857.14,1858.99,1856.85,1858.88,1074612.0
1743574320,1858.88,1858.93,1857.61,1857.62,409828.0
1743574380,1857.61,1858.47,1856.01,1856.93,1067480.0
1743574440,1856.89,1858.2,1856.45,1857.2,2600922.0
1743574500,1857.16,1857.2,1854.38,1856.02,743024.0
1743574560,1856.02,1856.09,1854.5,1855.68,1046302.0
1743574620,1855.87,1860.3,1855.87,1860.26,2698548.0
1743574680,1860.28,1861.53,1857.51,1857.57,2919194.0
1743574740,1857.57,1858.03,1855.74,1856.09,598972.0
1743574800,1856.28,1858.16,1855.91,1856.26,2266802.0
1743574860,1856.26,1857.89,1854.81,1855.29,1901382.0
1743574920,1855.23,1856.21,1854.54,1855.49,1048690.0
1743574980,1855.49,1856.38,1855.09,1855.27,1221652.0
1743575040,1855.28,1855.67,1851.73,1852.2,4107440.0
1743575100,1852.31,1852.37,1850.7,1851.49,2822958.0
1743575160,1851.49,1853.65,1851.48,1853.61,1681598.0
1743575220,1853.61,1854.62,1853.0,1854.01,824834.0
1743575280,1854.01,1854.47,1852.13,1852.91,871230.0
1743575340,1852.91,1855.99,1852.87,1855.81,677354.0
1743575400,1855.79,1855.81,1853.94,1854.07,489536.0
1743575460,1854.01,1854.01,1851.72,1853.27,1319058.0
1743575520,1853.27,1856.79,1853.27,1856.3,1463722.0
1743575580,1856.34,1856.34,1855.41,1855.72,642846.0
1743575640,1855.72,1857.05,1854.91,1856.35,1328648.0
1743575700,1856.51,1857.03,1854.14,1854.27,1455176.0
1743575760,1854.27,1856.05,1853.95,1855.87,693456.0
1743575820,1855.89,1857.37,1855.73,1857.04,936820.0
1743575880,1857.04,1858.53,1856.57,1858.05,1884710.0
1743575940,1858.05,1859.54,1857.66,1859.24,1310410.0
1743576000,1859.18,1859.7,1858.09,1859.34,1331796.0
1743576060,1859.34,1859.5,1858.44,1858.82,797576.0
1743576120,1858.77,1859.32,1858.0,1858.34,542482.0
1743576180,1858.35,1861.61,1858.35,1860.31,1410804.0
1743576240,1860.31,1861.14,1860.31,1860.79,1109934.0
1743576300,1860.83,1860.83,1857.75,1858.05,2189724.0
1743576360,1858.05,1859.24,1858.05,1859.24,778510.0
1743576420,1859.09,1859.31,1857.25,1857.67,539048.0
1743576480,1857.67,1857.81,1856.47,1856.93,630876.0
1743576540,1856.86,1856.87,1855.4,1855.57,1262784.0
1743576600,1855.64,1856.64,1855.28,1855.99,1221122.0
1743576660,1856.04,1856.77,1855.95,1856.02,331378.0
1743576720,1856.01,1857.32,1855.93,1856.91,446606.0
1743576780,1856.98,1856.98,1855.66,1856.34,226268.0
1743576840,1856.34,1856.88,1855.6,1856.88,377008.0
1743576900,1856.88,1857.11,1855.94,1857.04,946040.0
1743576960,1857.03,1857.22,1856.59,1856.82,328484.0
1743577020,1856.82,1856.88,1855.19,1855.53,348030.0
1743577080,1855.6,1855.6,1853.84,1854.55,1318816.0
1743577140,1854.49,1854.55,1852.63,1852.83,3377586.0
1743577200,1852.89,1854.61,1852.74,1854.02,716838.0
1743577260,1854.25,1856.03,1854.25,1855.75,518206.0
1743577320,1855.75,1856.6,1855.52,1855.53,338382.0
1743577380,1855.49,1855.49,1853.56,1853.61,1024534.0
1743577440,1853.61,1854.14,1853.39,1854.14,549428.0
1743577500,1854.17,1854.45,1852.42,1853.01,2222628.0
1743577560,1853.01,1853.07,1851.77,1852.57,1032338.0
1743577620,1852.57,1852.81,1851.34,1852.47,842020.0
1743577680,1852.47,1853.46,1852.41,1853.19,626836.0
1743577740,1853.19,1853.19,1852.13,1852.43,483792.0
1743577800,1852.43,1853.27,1852.42,1853.21,515448.0
1743577860,1853.21,1854.27,1853.02,1853.34,384078.0
1743577920,1853.33,1853.44,1852.69,1853.29,506306.0
1743577980,1853.28,1855.0,1853.03,1854.36,1554090.0
1743578040,1854.37,1855.1,1854.19,1854.98,379638.0
1743578100,1854.99,1855.01,1853.38,1855.0,996104.0
1743578160,1855.01,1855.32,1854.05,1854.7,721704.0
1743578220,1854.7,1855.9,1854.3,1855.89,941968.0
1743578280,1855.9,1857.73,1855.78,1857.2,1613066.0
1743578340,1857.19,1857.35,1856.3,1856.36,687704.0
1743578400,1856.41,1856.95,1855.6,1856.95,999548.0
1743578460,1857.16,1861.18,1857.15,1857.65,8841066.0
1743578520,1857.63,1860.09,1857.63,1858.88,1809878.0
1743578580,1858.89,1859.9,1858.38,1859.18,754106.0
1743578640,1859.08,1859.09,1857.51,1858.0,508810.0
1743578700,1857.99,1860.06,1857.66,1858.2,633678.0
1743578760,1858.2,1858.2,1856.72,1857.55,423048.0
1743578820,1857.55,1858.18,1857.12,1858.01,250826.0
1743578880,1858.04,1858.9,1857.49,1857.8,323890.0
1743578940,1857.79,1858.19,1855.96,1856.16,1768180.0
1743579000,1856.16,1857.57,1855.19,1855.71,735226.0
1743579060,1855.72,1861.88,1855.72,1861.08,4930974.0
1743579120,1861.07,1863.18,1860.45,1861.36,2618838.0
1743579180,1861.32,1863.33,1861.06,1863.27,1984404.0
1743579240,1863.29,1863.59,1862.36,1862.53,2672542.0
1743579300,1862.65,1862.7,1860.14,1860.72,1611892.0
1743579360,1860.72,1862.54,1860.72,1862.2,1385322.0
1743579420,1862.2,1863.49,1862.05,1863.09,1763992.0
1743579480,1863.09,1863.45,1862.47,1862.65,1353428.0
1743579540,1862.65,1862.96,1861.0,1861.01,631614.0
1743579600,1861.04,1861.25,1860.01,1861.05,1007178.0
1743579660,1860.99,1862.23,1860.42,1860.54,492836.0
1743579720,1860.53,1860.54,1859.13,1859.4,628130.0
1743579780,1859.43,1860.16,1859.43,1859.52,283052.0
1743579840,1859.51,1859.95,1858.9,1858.91,472516.0
1743579900,1858.91,1860.76,1858.91,1860.62,538698.0
1743579960,1860.68,1861.91,1859.46,1860.16,984690.0
1743580020,1860.16,1860.33,1859.5,1859.76,549684.0
1743580080,1859.76,1860.48,1858.34,1859.2,667702.0
1743580140,1859.2,1859.69,1858.48,1859.33,434856.0
1743580200,1859.31,1859.76,1858.45,1859.29,529332.0
1743580260,1859.29,1862.41,1859.29,1862.2,897572.0
1743580320,1862.2,1862.43,1861.51,1862.32,532684.0
1743580380,1862.32,1864.86,1862.08,1864.72,1499634.0
1743580440,1864.72,1864.73,1863.87,1864.43,1269252.0
1743580500,1864.43,1864.43,1862.97,1863.57,1134526.0
1743580560,1863.57,1864.09,1863.19,1863.71,437592.0
1743580620,1863.71,1863.82,1863.01,1863.73,451790.0
1743580680,1863.77,1865.76,1863.77,1865.09,3018940.0
1743580740,1865.14,1865.66,1863.92,1863.92,946510.0
1743580800,1863.97,1864.08,1862.5,1862.5,764622.0
1743580860,1862.52,1863.16,1861.99,1862.98,1146870.0
1743580920,1862.99,1864.64,1862.73,1864.31,799048.0
1743580980,1864.29,1865.45,1863.38,1864.99,2544740.0
1743581040,1864.92,1866.28,1863.75,1863.84,3596922.0
1743581100,1863.84,1863.89,1862.01,1862.57,692916.0
1743581160,1862.57,1863.0,1862.0,1863.0,370832.0
1743581220,1862.99,1863.0,1862.07,1862.92,308348.0
1743581280,1862.92,1862.99,1862.05,1862.7,370454.0
1743581340,1862.71,1864.0,1862.71,1864.0,298356.0
1743581400,1863.99,1864.0,1862.6,1863.82,652794.0
1743581460,1863.82,1864.9,1863.11,1864.89,887824.0
1743581520,1864.89,1865.31,1864.5,1865.31,479866.0
1743581580,1865.31,1865.55,1863.86,1863.87,384986.0
1743581640,1863.87,1864.68,1863.85,1864.58,247878.0
1743581700,1864.47,1864.47,1862.64,1862.64,388144.0
1743581760,1862.64,1862.64,1861.55,1861.79,558764.0
1743581820,1861.79,1862.3,1861.38,1861.93,258956.0
1743581880,1861.93,1862.99,1861.64,1862.98,661826.0
1743581940,1862.98,1863.47,1862.31,1863.25,610526.0
1743582000,1863.25,1863.46,1862.29,1863.41,409768.0
1743582060,1863.31,1863.84,1862.22,1863.0,217078.0
1743582120,1862.72,1864.59,1862.72,1864.59,485960.0
1743582180,1864.59,1865.01,1864.4,1864.99,1179770.0
1743582240,1864.99,1865.66,1864.69,1864.7,845976.0
1743582300,1864.7,1866.04,1864.4,1866.04,452710.0
1743582360,1866.11,1869.15,1865.98,1868.05,3249804.0
1743582420,1868.05,1868.78,1867.85,1868.78,1845602.0
1743582480,1868.84,1869.09,1868.38,1868.41,735820.0
1743582540,1868.41,1869.14,1868.05,1868.06,889060.0
1743582600,1867.98,1867.98,1867.1,1867.39,1191998.0
1743582660,1867.39,1868.99,1867.24,1868.83,990372.0
1743582720,1868.84,1871.16,1868.83,1869.51,4813378.0
1743582780,1869.53,1872.16,1869.3,1872.16,2768808.0
1743582840,1872.22,1874.99,1872.22,1873.41,4336394.0
1743582900,1873.41,1873.41,1870.04,1870.06,1438744.0
1743582960,1870.04,1870.04,1868.64,1868.64,1186118.0
1743583020,1868.61,1868.61,1867.72,1867.72,767378.0
1743583080,1867.79,1868.36,1867.71,1867.88,752624.0
1743583140,1867.88,1870.31,1867.87,1870.3,1096936.0
1743583200,1870.31,1870.31,1868.91,1868.92,835220.0
1743583260,1868.91,1869.0,1868.45,1868.76,382826.0
1743583320,1868.76,1870.05,1868.66,1869.1,826920.0
1743583380,1869.09,1870.8,1869.09,1870.3,874134.0
1743583440,1870.31,1871.49,1870.18,1871.4,636398.0
1743583500,1871.41,1871.93,1870.85,1871.65,388852.0
1743583560,1871.78,1872.59,1869.87,1869.98,672428.0
1743583620,1869.93,1869.93,1869.04,1869.49,515048.0
1743583680,1869.49,1869.5,1869.06,1869.19,293092.0
1743583740,1869.2,1869.42,1868.12,1868.12,728468.0
1743583800,1868.12,1869.27,1868.01,1869.05,444236.0
1743583860,1869.13,1869.29,1868.14,1868.27,305494.0
1743583920,1868.28,1868.28,1866.31,1866.59,711212.0
1743583980,1866.59,1867.59,1866.54,1867.59,458592.0
1743584040,1867.53,1867.76,1866.6,1866.6,403442.0
1743584100,1866.61,1867.64,1866.6,1866.9,360048.0
1743584160,1866.89,1868.33,1866.89,1867.5,378638.0
1743584220,1867.51,1867.51,1865.91,1866.47,602412.0
1743584280,1866.46,1866.49,1865.88,1865.91,629278.0
1743584340,1865.91,1867.04,1865.91,1866.91,312220.0
1743584400,1866.91,1866.91,1865.39,1866.17,813180.0
1743584460,1866.16,1867.99,1866.16,1867.41,609618.0
1743584520,1867.42,1868.75,1867.42,1867.8,526064.0
1743584580,1867.8,1869.3,1867.8,1869.3,388512.0
1743584640,1869.68,1874.53,1868.93,1874.46,4650892.0
1743584700,1874.32,1886.18,1871.98,1879.32,21720698.0
1743584760,1879.41,1883.2,1879.32,1882.01,2878528.0
1743584820,1882.15,1884.25,1877.39,1877.42,3532764.0
1743584880,1877.62,1878.99,1877.5,1878.57,1060876.0
1743584940,1878.6,1879.58,1878.32,1878.51,2082824.0
1743585000,1878.57,1880.8,1878.38,1880.24,2866186.0
1743585060,1880.3,1883.74,1880.3,1881.72,2299700.0
1743585120,1881.72,1884.49,1881.46,1882.0,3931596.0
1743585180,1882.01,1886.99,1881.8,1885.8,3873314.0
1743585240,1885.75,1886.49,1883.82,1883.99,1777690.0
1743585300,1883.98,1884.99,1881.03,1881.38,1797236.0
1743585360,1881.16,1882.75,1880.43,1881.39,2036962.0
1743585420,1881.39,1881.4,1879.5,1879.88,1145696.0
1743585480,1879.82,1879.82,1878.26,1878.26,1036906.0
1743585540,1878.27,1879.53,1877.78,1879.49,900230.0
1743585600,1879.16,1879.59,1878.5,1879.14,520042.0
1743585660,1879.09,1880.7,1878.38,1879.01,1070648.0
1743585720,1879.01,1880.08,1877.68,1878.35,479442.0
1743585780,1878.16,1879.49,1876.11,1877.39,802444.0
1743585840,1877.39,1878.0,1876.28,1876.31,515362.0
1743585900,1876.17,1877.58,1875.76,1877.57,1084712.0
1743585960,1877.57,1878.12,1876.51,1877.11,632324.0
1743586020,1877.11,1877.11,1874.09,1875.17,1062840.0
1743586080,1875.17,1877.39,1875.17,1877.3,495116.0
1743586140,1877.23,1878.62,1877.11,1878.58,379696.0
1743586200,1878.64,1878.82,1877.82,1878.41,698394.0
1743586260,1878.42,1880.16,1878.3,1879.93,515312.0
1743586320,1879.88,1881.29,1879.78,1881.15,660680.0
1743586380,1881.16,1881.73,1880.89,1881.26,679856.0
1743586440,1881.27,1881.27,1879.57,1879.99,896258.0
1743586500,1879.98,1880.0,1878.1,1878.11,387274.0
1743586560,1878.1,1878.1,1876.5,1876.5,760232.0
1743586620,1876.51,1878.0,1876.5,1877.98,751366.0
1743586680,1877.99,1878.0,1876.5,1876.51,237062.0
1743586740,1876.5,1876.76,1876.01,1876.76,345084.0
1743586800,1876.7,1877.98,1876.5,1877.14,368866.0
1743586860,1877.13,1877.14,1876.0,1876.49,542960.0
1743586920,1876.48,1878.76,1876.48,1878.02,315326.0
1743586980,1877.95,1878.05,1877.0,1877.82,242884.0
1743587040,1877.81,1878.15,1876.57,1876.57,564786.0
1743587100,1876.58,1876.58,1874.99,1875.9,817046.0
1743587160,1875.75,1876.45,1875.75,1876.45,370856.0
1743587220,1876.4,1877.69,1876.4,1877.05,261412.0
1743587280,1877.06,1878.5,1876.29,1878.2,189082.0
1743587340,1878.35,1880.06,1878.25,1879.74,959932.0
1743587400,1879.74,1880.38,1879.55,1879.99,661030.0
1743587460,1879.99,1879.99,1878.0,1878.32,535340.0
1743587520,1878.32,1878.56,1877.69,1877.7,311502.0
1743587580,1877.7,1878.68,1877.56,1877.82,240886.0
1743587640,1877.77,1878.21,1877.0,1878.19,284204.0
1743587700,1878.2,1878.43,1877.94,1878.01,222970.0
1743587760,1878.01,1878.36,1877.36,1878.35,148872.0
1743587820,1878.36,1878.81,1877.6,1877.94,388064.0
1743587880,1877.93,1878.59,1877.7,1878.01,276008.0
1743587940,1878.01,1878.51,1877.71,1878.42,183530.0
1743588000,1878.43,1879.3,1877.78,1879.01,611058.0
1743588060,1879.07,1879.77,1878.26,1879.76,414254.0
1743588120,1879.89,1881.06,1876.16,1877.08,4057188.0
1743588180,1876.51,1879.58,1876.24,1879.32,748878.0
1743588240,1879.38,1879.88,1878.2,1878.9,378250.0
1743588300,1878.79,1880.53,1878.72,1880.2,747630.0
1743588360,1880.07,1880.76,1879.15,1880.7,451460.0
1743588420,1880.7,1882.35,1880.7,1881.72,738248.0
1743588480,1881.72,1883.49,1881.67,1883.49,709746.0
1743588540,1883.43,1883.55,1882.3,1882.8,332178.0
1743588600,1882.8,1883.77,1882.69,1883.01,629244.0
1743588660,1882.97,1883.18,1881.2,1881.27,434978.0
1743588720,1881.29,1882.02,1881.29,1881.98,265608.0
1743588780,1881.99,1881.99,1880.0,1880.03,432332.0
1743588840,1880.03,1880.79,1879.86,1880.03,290478.0
1743588900,1880.03,1881.38,1879.95,1881.37,550756.0
1743588960,1881.38,1882.3,1880.39,1881.39,359230.0
1743589020,1881.39,1883.4,1881.11,1883.36,421686.0
1743589080,1883.35,1883.37,1882.33,1882.73,526564.0
1743589140,1882.71,1883.7,1882.52,1883.7,349802.0
1743589200,1883.72,1886.55,1883.72,1886.55,1252786.0
1743589260,1886.55,1886.7,1885.01,1885.33,1508544.0
1743589320,1885.32,1885.38,1884.0,1884.69,940802.0
1743589380,1884.69,1885.28,1884.13,1884.14,320634.0
1743589440,1884.14,1885.26,1883.01,1883.01,415234.0
1743589500,1883.01,1884.15,1882.71,1883.61,463952.0
1743589560,1883.61,1884.19,1881.62,1881.99,642798.0
1743589620,1881.99,1882.59,1881.5,1881.86,567114.0
1743589680,1881.86,1882.27,1878.61,1879.29,3384484.0
1743589740,1879.16,1879.58,1878.29,1878.9,2020258.0
1743589800,1878.91,1878.91,1877.94,1878.27,1621110.0
1743589860,1878.27,1878.28,1876.49,1876.72,1436624.0
1743589920,1876.72,1877.53,1876.52,1876.66,838808.0
1743589980,1876.6,1876.66,1875.18,1876.55,942360.0
1743590040,1876.47,1876.55,1875.58,1875.59,606858.0
1743590100,1875.59,1876.83,1875.54,1876.43,435428.0
1743590160,1876.53,1876.72,1874.6,1874.6,1161336.0
1743590220,1874.24,1874.25,1872.38,1872.58,2879366.0
1743590280,1872.55,1873.61,1872.55,1873.61,915034.0
1743590340,1873.61,1875.81,1873.61,1875.44,881884.0
1743590400,1875.44,1875.63,1874.65,1874.99,525466.0
1743590460,1874.97,1875.0,1872.99,1873.0,723608.0
1743590520,1873.0,1873.43,1871.8,1872.74,834632.0
1743590580,1872.94,1874.73,1872.93,1874.69,677540.0
1743590640,1874.7,1875.32,1873.95,1874.47,557778.0
1743590700,1874.46,1875.89,1874.46,1875.61,534648.0
1743590760,1875.62,1875.62,1874.1,1874.1,379678.0
1743590820,1874.11,1875.49,1874.1,1875.48,622708.0
1743590880,1875.49,1875.49,1874.69,1874.7,177916.0
1743590940,1874.66,1876.2,1874.54,1875.86,368698.0
1743591000,1875.85,1876.58,1875.46,1875.66,392194.0
1743591060,1875.69,1876.27,1874.41,1875.01,279020.0
1743591120,1874.96,1874.96,1872.49,1872.54,394120.0
1743591180,1872.53,1873.4,1872.51,1873.05,347340.0
1743591240,1872.99,1873.05,1870.65,1871.02,2550766.0
1743591300,1870.97,1871.95,1870.78,1871.82,1008384.0
1743591360,1871.83,1872.59,1871.73,1871.74,648534.0
1743591420,1871.75,1871.75,1870.2,1871.18,1101914.0
1743591480,1871.29,1871.29,1870.01,1871.02,705300.0
1743591540,1871.02,1871.94,1871.01,1871.89,451046.0
1743591600,1871.88,1873.17,1871.0,1872.87,1201374.0
1743591660,1872.87,1873.47,1872.41,1873.06,534278.0
1743591720,1873.06,1873.5,1872.06,1872.32,414442.0
1743591780,1872.31,1873.68,1871.82,1873.51,415048.0
1743591840,1873.56,1873.92,1873.0,1873.83,421492.0
1743591900,1873.79,1873.79,1872.11,1872.28,435526.0
1743591960,1872.27,1873.92,1872.27,1873.86,499660.0
1743592020,1873.91,1874.64,1873.86,1874.64,398924.0
1743592080,1874.59,1876.91,1874.59,1876.55,2166258.0
1743592140,1875.94,1877.61,1875.2,1876.99,1094792.0
1743592200,1877.06,1877.12,1875.75,1875.8,512172.0
1743592260,1875.79,1877.06,1875.52,1875.54,578874.0
1743592320,1875.53,1875.94,1874.61,1874.77,262090.0
1743592380,1874.76,1874.77,1873.95,1874.22,283756.0
1743592440,1874.22,1874.82,1874.15,1874.59,190618.0
1743592500,1874.59,1876.84,1874.59,1876.61,361862.0
1743592560,1876.61,1877.51,1876.09,1877.26,427102.0
1743592620,1877.26,1877.26,1874.22,1874.27,669364.0
1743592680,1874.27,1876.78,1873.88,1876.68,619096.0
1743592740,1876.71,1876.79,1876.11,1876.11,229746.0
1743592800,1876.12,1876.36,1875.44,1875.45,517684.0
1743592860,1875.4,1876.79,1875.05,1876.16,211818.0
1743592920,1876.16,1876.19,1874.36,1875.36,297646.0
1743592980,1875.37,1876.05,1874.43,1874.73,494596.0
1743593040,1874.74,1875.26,1874.43,1874.98,401868.0
1743593100,1874.99,1875.06,1874.13,1874.93,216844.0
1743593160,1874.93,1874.94,1874.01,1874.09,350004.0
1743593220,1874.15,1874.26,1872.58,1872.66,443948.0
1743593280,1872.57,1873.56,1872.51,1873.11,340392.0
1743593340,1873.11,1873.37,1872.6,1872.62,210304.0
1743593400,1872.61,1872.62,1868.51,1872.09,6987126.0
1743593460,1872.09,1873.9,1871.84,1873.33,628408.0
1743593520,1873.34,1874.05,1872.79,1873.62,356520.0
1743593580,1873.62,1873.62,1870.01,1870.31,513632.0
1743593640,1870.31,1871.81,1870.31,1871.8,339992.0
1743593700,1871.8,1872.16,1871.14,1871.72,368486.0
1743593760,1871.72,1872.52,1871.65,1872.51,318606.0
1743593820,1872.52,1872.57,1871.4,1872.33,408992.0
1743593880,1872.34,1872.35,1869.92,1871.58,518240.0
1743593940,1871.57,1872.19,1870.21,1870.31,346064.0
1743594000,1870.31,1870.57,1869.2,1870.57,677860.0
1743594060,1870.57,1870.91,1869.61,1869.99,595266.0
1743594120,1869.99,1871.49,1869.98,1871.47,534856.0
1743594180,1871.47,1871.47,1870.26,1870.32,352124.0
1743594240,1870.32,1871.55,1870.32,1871.38,557448.0
1743594300,1871.38,1872.65,1871.38,1872.26,398626.0
1743594360,1872.26,1872.26,1871.04,1871.15,242406.0
1743594420,1871.15,1871.15,1870.38,1870.58,343266.0
1743594480,1870.59,1870.95,1869.6,1870.0,655328.0
1743594540,1869.68,1870.5,1868.72,1870.5,1003388.0
1743594600,1870.5,1870.56,1869.11,1869.58,663696.0
1743594660,1869.59,1870.06,1868.38,1868.38,1611738.0
1743594720,1868.38,1869.06,1867.62,1868.59,3849240.0
1743594780,1868.59,1868.9,1868.11,1868.7,697458.0
1743594840,1868.7,1869.13,1868.69,1868.84,531822.0
1743594900,1868.83,1869.71,1868.14,1868.14,641556.0
1743594960,1868.14,1868.77,1867.82,1868.7,382626.0
1743595020,1868.7,1868.71,1867.36,1868.13,1701690.0
1743595080,1868.1,1868.14,1867.47,1867.61,667710.0
1743595140,1867.56,1868.27,1867.34,1867.95,886512.0
1743595200,1868.11,1869.39,1867.8,1868.93,1463548.0
1743595260,1868.93,1869.97,1868.51,1868.59,518352.0
1743595320,1868.59,1869.76,1868.01,1869.25,908412.0
1743595380,1869.26,1869.97,1868.53,1869.26,462292.0
1743595440,1869.22,1869.22,1867.21,1867.99,751192.0
1743595500,1867.99,1867.99,1864.96,1865.24,5611294.0
1743595560,1865.24,1865.39,1862.79,1863.14,3935678.0
1743595620,1863.06,1863.06,1860.26,1861.63,5044706.0
1743595680,1861.62,1861.63,1860.0,1861.15,2772740.0
1743595740,1861.16,1863.18,1860.88,1863.12,1642194.0
1743595800,1863.08,1863.93,1862.63,1863.51,1159256.0
1743595860,1863.47,1863.47,1861.53,1863.31,766080.0
1743595920,1863.43,1865.53,1863.26,1864.75,944200.0
1743595980,1864.74,1865.16,1863.5,1864.63,1104794.0
1743596040,1864.62,1865.39,1864.35,1865.26,899886.0
1743596100,1865.26,1865.86,1864.2,1865.0,1379812.0
1743596160,1865.01,1865.89,1863.38,1863.55,1262434.0
1743596220,1863.47,1863.59,1860.55,1862.27,1874074.0
1743596280,1862.29,1863.81,1861.24,1863.81,1597124.0
1743596340,1863.77,1863.81,1862.02,1862.03,827638.0
1743596400,1862.04,1862.04,1860.26,1860.85,1221328.0
1743596460,1860.65,1863.0,1860.12,1863.0,812432.0
1743596520,1862.98,1863.21,1861.16,1861.68,649188.0
1743596580,1861.57,1861.65,1860.38,1860.41,1059248.0
1743596640,1860.37,1862.5,1859.63,1862.36,912020.0
1743596700,1862.36,1863.19,1861.7,1863.19,664398.0
1743596760,1863.24,1863.24,1861.65,1862.39,375642.0
1743596820,1862.75,1863.49,1860.93,1861.41,1371476.0
1743596880,1861.41,1862.81,1861.33,1861.36,445402.0
1743596940,1861.41,1861.63,1857.57,1857.79,3348688.0
1743597000,1857.82,1861.2,1857.55,1861.2,1504070.0
1743597060,1861.14,1861.75,1860.01,1860.14,751756.0
1743597120,1860.13,1861.82,1859.63,1861.3,535014.0
1743597180,1861.27,1862.01,1859.24,1859.55,1372602.0
1743597240,1859.55,1860.88,1859.19,1860.47,883196.0
1743597300,1860.47,1862.77,1859.84,1862.55,569382.0
1743597360,1862.62,1863.75,1862.47,1862.73,1188854.0
1743597420,1862.74,1862.9,1861.64,1862.39,499000.0
1743597480,1862.43,1863.59,1862.18,1862.72,878320.0
1743597540,1862.79,1863.18,1862.34,1863.09,746654.0
1743597600,1863.09,1864.71,1863.09,1864.7,704194.0
1743597660,1864.73,1866.21,1864.11,1865.52,2644346.0
1743597720,1865.51,1868.09,1865.35,1867.14,3098780.0
1743597780,1867.13,1867.13,1865.94,1866.61,1284332.0
1743597840,1866.62,1867.45,1866.61,1866.96,1293478.0
1743597900,1866.77,1866.77,1865.09,1865.53,963494.0
1743597960,1865.54,1865.54,1864.26,1865.1,1057632.0
1743598020,1865.16,1865.5,1864.21,1864.99,437812.0
1743598080,1864.94,1864.97,1864.3,1864.62,365568.0
1743598140,1864.62,1864.62,1863.75,1864.11,447896.0
1743598200,1864.11,1864.11,1863.51,1863.8,333230.0
1743598260,1863.77,1865.47,1863.77,1864.91,607898.0
1743598320,1864.91,1865.62,1864.41,1864.42,334668.0
1743598380,1864.29,1867.49,1864.14,1867.44,1034860.0
1743598440,1867.43,1871.32,1867.43,1870.44,5152232.0
1743598500,1870.39,1872.41,1869.83,1869.84,2699024.0
1743598560,1869.78,1870.99,1868.7,1869.21,2747830.0
1743598620,1869.22,1870.2,1869.21,1870.19,677168.0
1743598680,1870.19,1871.07,1869.76,1870.69,1321782.0
1743598740,1870.65,1871.41,1870.63,1871.16,425266.0
1743598800,1871.17,1871.17,1869.64,1870.67,1457276.0
1743598860,1870.66,1870.67,1868.89,1868.93,873298.0
1743598920,1868.98,1869.09,1866.15,1866.28,1440500.0
1743598980,1866.28,1867.42,1865.74,1867.42,1179694.0
1743599040,1867.41,1867.41,1864.37,1864.5,1180482.0
1743599100,1864.51,1865.12,1862.2,1864.58,2098974.0
1743599160,1864.59,1866.77,1864.51,1865.43,612268.0
1743599220,1865.46,1867.12,1864.26,1866.82,837140.0
1743599280,1866.85,1867.26,1864.73,1864.77,483192.0
1743599340,1864.77,1864.77,1862.92,1864.0,902348.0
1743599400,1863.99,1864.0,1861.92,1862.2,575126.0
1743599460,1862.58,1862.99,1862.22,1862.99,345262.0
1743599520,1862.99,1863.21,1861.61,1861.82,594962.0
1743599580,1861.82,1862.56,1861.77,1862.52,1148166.0
1743599640,1862.45,1862.94,1860.36,1860.91,1160732.0
1743599700,1860.91,1861.06,1859.01,1860.99,4034730.0
1743599760,1860.99,1861.18,1859.25,1859.53,1064478.0
1743599820,1859.53,1861.38,1859.45,1860.99,714928.0
1743599880,1860.99,1861.01,1859.02,1859.59,1791038.0
1743599940,1859.59,1861.3,1859.59,1861.27,655444.0
1743600000,1861.27,1862.43,1860.41,1861.61,777794.0
1743600060,1861.61,1863.07,1861.41,1862.67,1096910.0
1743600120,1862.68,1863.27,1861.62,1862.82,373112.0
1743600180,1862.81,1862.83,1860.1,1860.7,605402.0
1743600240,1860.55,1861.35,1860.26,1860.62,388584.0
1743600300,1860.58,1860.62,1858.01,1858.01,1192936.0
1743600360,1858.01,1860.06,1857.11,1859.89,1631390.0
1743600420,1859.89,1860.28,1858.34,1860.28,567748.0
1743600480,1860.28,1860.78,1858.41,1858.49,593178.0
1743600540,1858.49,1858.87,1857.88,1858.14,403962.0
1743600600,1858.2,1859.74,1854.17,1854.19,4343970.0
1743600660,1854.27,1861.97,1853.33,1861.53,6201330.0
1743600720,1861.6,1862.61,1859.97,1860.55,3704968.0
1743600780,1860.74,1865.45,1860.22,1865.39,2930528.0
1743600840,1865.3,1867.27,1864.3,1867.22,2435088.0
1743600900,1867.22,1869.78,1866.52,1869.18,2113646.0
1743600960,1869.03,1870.76,1868.47,1869.09,3492188.0
1743601020,1869.16,1876.32,1869.13,1875.8,6636408.0
1743601080,1875.91,1875.91,1869.47,1869.47,3658758.0
1743601140,1869.45,1871.89,1869.45,1870.51,1876738.0
1743601200,1870.51,1872.7,1868.74,1871.72,2065834.0
1743601260,1871.76,1872.63,1870.09,1870.7,1901482.0
1743601320,1870.58,1871.9,1867.61,1868.09,2123330.0
1743601380,1868.09,1868.09,1864.99,1867.45,3020806.0
1743601440,1867.49,1872.71,1867.3,1871.97,3221048.0
1743601500,1872.46,1872.55,1870.01,1871.09,1737276.0
1743601560,1871.09,1880.08,1871.09,1879.97,14603128.0
1743601620,1879.87,1879.96,1875.69,1875.69,4003122.0
1743601680,1875.87,1877.22,1874.01,1876.18,2496774.0
1743601740,1876.22,1887.86,1876.22,1886.88,7449332.0
1743601800,1887.24,1887.24,1879.49,1880.18,6800782.0
1743601860,1880.25,1886.57,1879.9,1885.57,7772430.0
1743601920,1885.43,1892.1,1885.2,1889.2,13780698.0
1743601980,1889.17,1889.17,1882.0,1882.0,3390602.0
1743602040,1881.95,1882.87,1881.28,1882.3,2696792.0
1743602100,1882.3,1884.18,1880.21,1880.69,1727724.0
1743602160,1880.65,1880.66,1877.37,1880.66,3985460.0
1743602220,1880.66,1880.66,1879.1,1879.39,1430990.0
1743602280,1879.65,1879.65,1875.99,1876.6,2117748.0
1743602340,1876.64,1877.18,1871.0,1871.48,7996626.0
1743602400,1871.47,1876.69,1868.93,1876.68,6177132.0
1743602460,1876.67,1878.99,1876.32,1877.77,2945662.0
1743602520,1877.37,1879.99,1877.37,1878.68,2063166.0
1743602580,1878.6,1879.7,1875.61,1876.97,1748930.0
1743602640,1877.16,1880.52,1877.16,1879.05,1205416.0
1743602700,1879.14,1880.26,1876.41,1877.65,1023192.0
1743602760,1877.84,1880.48,1876.62,1876.62,1578322.0
1743602820,1876.74,1876.74,1874.01,1875.6,1232948.0
1743602880,1875.61,1875.61,1873.8,1873.88,927220.0
1743602940,1874.04,1874.04,1870.03,1870.99,2509606.0
1743603000,1870.99,1873.63,1864.57,1866.16,13668226.0
1743603060,1866.08,1866.08,1856.81,1861.41,14949930.0
1743603120,1861.41,1866.49,1861.41,1866.05,3317982.0
1743603180,1866.13,1866.93,1864.47,1864.49,2211384.0
1743603240,1864.54,1864.91,1861.01,1863.01,2081968.0
1743603300,1863.07,1864.22,1860.68,1862.68,2524506.0
1743603360,1862.68,1867.51,1862.55,1867.47,2585224.0
1743603420,1867.28,1869.5,1866.7,1869.21,2614700.0
1743603480,1869.2,1870.14,1868.26,1868.84,1503208.0
1743603540,1868.81,1868.91,1866.34,1868.14,1521954.0
1743603600,1868.2,1870.2,1867.06,1870.07,2205464.0
1743603660,1870.14,1870.53,1867.51,1867.89,1597586.0
1743603720,1867.93,1869.41,1866.54,1866.68,1176776.0
1743603780,1866.73,1870.46,1866.26,1870.27,1215584.0
1743603840,1870.28,1872.64,1870.27,1871.34,2044434.0
1743603900,1871.27,1871.7,1868.68,1869.34,1524368.0
1743603960,1869.42,1870.16,1867.45,1868.8,1724506.0
1743604020,1868.84,1869.3,1866.91,1868.99,1105162.0
1743604080,1869.24,1870.52,1868.86,1870.13,531092.0
1743604140,1870.13,1871.59,1869.8,1870.76,2606344.0
1743604200,1870.77,1871.24,1869.5,1869.5,970662.0
1743604260,1869.5,1873.3,1868.96,1872.51,1746332.0
1743604320,1872.57,1874.99,1871.7,1872.32,1700644.0
1743604380,1872.26,1872.35,1868.18,1868.89,1413704.0
1743604440,1868.99,1869.4,1868.36,1868.66,767686.0
1743604500,1868.66,1869.01,1864.62,1866.02,2379808.0
1743604560,1866.08,1866.35,1864.65,1865.24,1332522.0
1743604620,1865.23,1867.66,1864.41,1866.89,1300574.0
1743604680,1866.96,1866.96,1863.66,1865.3,1231734.0
1743604740,1865.35,1868.99,1865.15,1868.57,831690.0
1743604800,1868.57,1871.25,1867.78,1871.25,797178.0
1743604860,1870.94,1875.7,1870.94,1875.14,3201234.0
1743604920,1875.13,1875.78,1871.41,1871.42,2416596.0
1743604980,1871.41,1872.62,1868.96,1869.16,1136284.0
1743605040,1868.97,1871.42,1868.74,1870.74,571612.0
1743605100,1870.71,1872.68,1870.41,1872.03,1006880.0
1743605160,1872.11,1872.63,1871.07,1872.28,542416.0
1743605220,1872.35,1873.51,1870.06,1870.45,909550.0
1743605280,1870.8,1871.48,1868.55,1868.83,774592.0
1743605340,1868.82,1871.78,1868.63,1871.53,845458.0
1743605400,1871.55,1873.18,1871.53,1873.12,691402.0
1743605460,1873.16,1873.99,1871.34,1871.34,1145188.0
1743605520,1871.17,1873.27,1870.91,1872.4,455594.0
1743605580,1872.45,1873.05,1870.51,1870.51,586352.0
1743605640,1870.56,1871.46,1869.8,1870.44,921290.0
1743605700,1870.44,1872.0,1870.26,1870.26,561212.0
1743605760,1870.26,1874.56,1870.21,1874.55,1137644.0
1743605820,1874.61,1876.77,1873.64,1876.61,1859520.0
1743605880,1876.25,1876.82,1874.26,1874.82,1664912.0
1743605940,1874.81,1876.25,1874.66,1874.7,923518.0
1743606000,1874.65,1875.55,1873.16,1875.37,1531914.0
1743606060,1875.51,1876.2,1874.7,1876.2,778744.0
1743606120,1876.2,1876.46,1873.43,1873.43,1405600.0
1743606180,1873.5,1881.99,1873.43,1880.22,7813268.0
1743606240,1880.22,1882.28,1880.01,1880.82,2469424.0
1743606300,1880.76,1883.79,1880.49,1883.79,2972202.0
1743606360,1883.69,1883.76,1881.8,1883.05,3396724.0
1743606420,1882.99,1895.33,1882.99,1893.22,11624368.0
1743606480,1892.25,1893.64,1888.19,1888.2,5888564.0
1743606540,1887.77,1889.86,1886.59,1888.64,4811452.0
1743606600,1888.57,1890.22,1886.39,1886.79,2753934.0
1743606660,1886.79,1890.06,1886.7,1888.12,4354816.0
1743606720,1888.12,1888.92,1882.89,1883.65,2942832.0
1743606780,1883.57,1883.57,1881.41,1882.33,2393820.0
1743606840,1882.38,1882.66,1880.9,1881.01,1568488.0
1743606900,1880.57,1885.22,1880.57,1885.0,1838596.0
1743606960,1884.96,1885.78,1883.06,1885.78,1261474.0
1743607020,1885.84,1886.33,1884.66,1885.37,1742950.0
1743607080,1885.52,1887.99,1885.52,1886.82,1389552.0
1743607140,1886.57,1886.72,1884.24,1884.24,1298446.0
1743607200,1884.3,1888.18,1884.24,1888.18,1265618.0
1743607260,1888.25,1889.2,1885.26,1885.34,2091142.0
1743607320,1885.34,1885.42,1883.89,1885.4,1931118.0
1743607380,1885.27,1886.75,1884.22,1885.77,994888.0
1743607440,1885.77,1886.49,1884.61,1885.43,740290.0
1743607500,1885.43,1887.93,1885.43,1885.51,2760550.0
1743607560,1885.68,1887.95,1885.68,1886.76,936902.0
1743607620,1887.29,1888.0,1886.76,1887.89,1307036.0
1743607680,1887.88,1889.61,1887.8,1888.16,2545826.0
1743607740,1888.11,1891.69,1887.79,1889.68,8635802.0
1743607800,1889.68,1897.11,1889.67,1895.3,8502510.0
1743607860,1895.79,1899.49,1894.12,1898.37,8076550.0
1743607920,1898.31,1900.45,1897.5,1899.72,6904916.0
1743607980,1899.78,1916.29,1899.72,1912.38,22180198.0
1743608040,1912.79,1914.19,1905.62,1908.3,21676440.0
1743608100,1907.85,1910.05,1906.64,1908.39,11325890.0
1743608160,1908.25,1912.94,1907.07,1911.42,8486004.0
1743608220,1911.1,1913.24,1908.11,1908.55,5493306.0
1743608280,1908.5,1911.36,1906.94,1910.01,5728142.0
1743608340,1910.12,1913.52,1909.2,1913.04,4864870.0
1743608400,1914.35,1914.39,1910.62,1912.38,4270204.0
1743608460,1912.43,1913.87,1909.84,1909.84,3022876.0
1743608520,1909.84,1913.47,1909.32,1911.12,2428636.0
1743608580,1911.3,1913.18,1910.13,1911.41,4959616.0
1743608640,1911.44,1914.72,1910.68,1913.92,16559718.0
1743608700,1913.93,1919.4,1909.63,1912.3,17061726.0
1743608760,1912.44,1913.11,1907.45,1910.74,6412642.0
1743608820,1909.72,1911.39,1906.7,1908.77,6940910.0
1743608880,1908.93,1908.93,1902.7,1904.6,10090562.0
1743608940,1904.45,1905.05,1902.06,1903.06,8762676.0
1743609000,1903.07,1907.91,1902.53,1903.15,12454474.0
1743609060,1903.81,1904.21,1898.98,1900.45,16380478.0
1743609120,1900.7,1903.26,1899.76,1902.12,6092764.0
1743609180,1902.12,1902.18,1894.01,1894.17,7972558.0
1743609240,1894.07,1899.37,1893.09,1894.72,10841118.0
1743609300,1894.74,1901.09,1894.74,1898.55,7331542.0
1743609360,1898.55,1901.57,1896.76,1899.35,5320168.0
1743609420,1899.63,1899.63,1895.67,1898.15,3350638.0
1743609480,1897.47,1901.51,1897.33,1900.16,3761174.0
1743609540,1900.18,1901.61,1897.11,1899.91,2821396.0
1743609600,1900.04,1901.57,1897.35,1898.95,2867466.0
1743609660,1899.01,1900.62,1898.07,1900.33,1488806.0
1743609720,1900.59,1902.89,1900.34,1902.02,2017740.0
1743609780,1902.07,1904.07,1901.61,1902.51,1931620.0
1743609840,1902.63,1904.99,1900.35,1901.58,1674076.0
1743609900,1901.66,1901.66,1899.36,1900.6,1678300.0
1743609960,1900.66,1901.98,1900.16,1900.93,1520740.0
1743610020,1900.66,1901.37,1897.64,1897.83,1425160.0
1743610080,1897.89,1898.07,1894.59,1894.97,2610958.0
1743610140,1894.92,1896.62,1894.92,1895.68,1275026.0
1743610200,1896.13,1899.84,1895.98,1899.84,1710602.0
1743610260,1899.84,1901.46,1899.78,1901.11,1858314.0
1743610320,1901.11,1902.83,1900.72,1901.99,1304594.0
1743610380,1902.0,1902.34,1901.0,1901.53,706446.0
1743610440,1901.48,1901.65,1900.03,1901.26,886610.0
1743610500,1901.31,1903.43,1901.31,1902.49,1759406.0
1743610560,1902.49,1903.18,1900.77,1900.78,859856.0
1743610620,1900.84,1901.7,1900.8,1900.9,634646.0
1743610680,1900.9,1902.14,1900.9,1901.66,517650.0
1743610740,1901.67,1903.55,1901.35,1903.54,2337950.0
1743610800,1903.55,1904.93,1901.89,1904.76,1636972.0
1743610860,1904.63,1907.09,1904.5,1905.21,2595490.0
1743610920,1905.2,1905.2,1903.89,1904.46,1002570.0
1743610980,1904.47,1905.46,1903.47,1904.16,824596.0
1743611040,1904.67,1905.41,1904.47,1905.11,642942.0
1743611100,1905.05,1906.3,1903.94,1903.95,536738.0
1743611160,1903.95,1903.96,1901.9,1903.36,1542768.0
1743611220,1903.27,1904.64,1903.2,1904.38,601020.0
1743611280,1904.32,1904.59,1903.66,1903.83,457528.0
1743611340,1903.98,1907.11,1903.98,1906.86,701552.0
1743611400,1906.86,1907.41,1906.01,1907.36,1279204.0
1743611460,1907.28,1908.76,1907.22,1907.39,2573630.0
1743611520,1907.46,1909.2,1907.39,1908.04,1009136.0
1743611580,1908.02,1908.24,1906.33,1906.34,792742.0
1743611640,1906.34,1906.64,1905.29,1906.56,942164.0
1743611700,1906.55,1906.56,1902.72,1902.72,1715676.0
1743611760,1902.79,1902.99,1900.67,1900.68,1090324.0
1743611820,1900.68,1900.68,1897.24,1898.25,2514376.0
1743611880,1898.46,1899.72,1898.22,1899.72,1113322.0
1743611940,1899.72,1901.09,1899.46,1901.09,742320.0
1743612000,1901.04,1902.14,1900.01,1900.11,1159068.0
1743612060,1900.12,1902.14,1899.99,1901.32,559034.0
1743612120,1901.37,1901.92,1900.45,1901.01,424542.0
1743612180,1901.01,1901.8,1900.45,1901.8,351926.0
1743612240,1901.8,1902.63,1901.8,1902.1,826876.0
1743612300,1902.15,1902.33,1901.04,1901.05,1015320.0
1743612360,1901.05,1901.05,1898.45,1899.24,1266158.0
1743612420,1898.66,1901.68,1898.66,1901.53,1470304.0
1743612480,1901.53,1902.44,1901.49,1901.49,472588.0
1743612540,1901.49,1902.49,1900.34,1902.04,1627706.0
1743612600,1902.39,1906.7,1902.39,1906.07,2656150.0
1743612660,1906.14,1906.7,1905.01,1905.01,1018978.0
1743612720,1905.01,1905.97,1901.34,1901.64,1943232.0
1743612780,1901.34,1902.99,1901.29,1902.42,1350144.0
1743612840,1902.34,1904.39,1902.25,1903.75,801250.0
1743612900,1903.74,1904.49,1902.73,1903.26,1354180.0
1743612960,1903.47,1903.97,1900.66,1900.91,648896.0
1743613020,1900.91,1901.34,1900.07,1900.6,782580.0
1743613080,1900.6,1901.34,1898.68,1899.9,1612578.0
1743613140,1899.76,1902.33,1899.76,1902.06,542352.0
1743613200,1902.07,1903.49,1901.78,1902.42,1180920.0
1743613260,1902.37,1903.36,1901.03,1903.36,974328.0
1743613320,1903.36,1903.89,1902.18,1903.76,1116734.0
1743613380,1903.72,1905.12,1903.61,1905.12,2697072.0
1743613440,1905.56,1906.56,1904.76,1906.16,1084284.0
1743613500,1906.09,1906.57,1901.8,1903.53,2817638.0
1743613560,1903.54,1906.69,1902.18,1906.69,5008242.0
1743613620,1906.66,1908.66,1904.8,1907.01,5174866.0
1743613680,1907.01,1907.01,1903.62,1905.61,2158646.0
1743613740,1905.65,1906.45,1904.34,1904.46,858616.0
1743613800,1904.46,1907.3,1904.36,1907.3,1372190.0
1743613860,1907.31,1907.59,1904.8,1907.59,1009574.0
1743613920,1907.31,1913.01,1906.11,1912.02,8584832.0
1743613980,1911.87,1911.87,1907.25,1907.67,5105514.0
1743614040,1907.63,1910.99,1907.63,1910.53,1479040.0
1743614100,1910.64,1910.69,1908.03,1909.05,1469224.0
1743614160,1909.02,1909.86,1907.18,1908.39,1139252.0
1743614220,1908.56,1908.68,1906.3,1906.93,1079448.0
1743614280,1906.94,1908.2,1905.95,1907.91,3296986.0
1743614340,1907.99,1907.99,1906.07,1907.34,622150.0
1743614400,1907.34,1907.59,1905.39,1906.87,1133676.0
1743614460,1906.64,1907.53,1906.23,1906.23,701548.0
1743614520,1906.2,1906.49,1902.3,1902.3,1030302.0
1743614580,1902.26,1903.7,1901.96,1902.61,849786.0
1743614640,1902.61,1903.87,1902.61,1903.2,789790.0
1743614700,1903.34,1903.63,1899.7,1899.71,2334332.0
1743614760,1899.7,1901.0,1899.28,1900.79,1914408.0
1743614820,1900.81,1900.81,1898.66,1899.14,1168940.0
1743614880,1899.28,1901.05,1899.16,1899.39,764230.0
1743614940,1899.29,1899.64,1895.91,1896.97,2537544.0
1743615000,1896.85,1897.67,1896.2,1897.43,1825370.0
1743615060,1897.36,1897.37,1891.74,1893.51,5794448.0
1743615120,1893.57,1895.3,1892.87,1892.87,4657222.0
1743615180,1892.88,1893.39,1888.67,1889.22,2765108.0
1743615240,1889.45,1891.37,1889.2,1891.22,1541712.0
1743615300,1891.44,1891.99,1889.01,1890.91,1571828.0
1743615360,1891.16,1891.65,1890.75,1891.14,1184798.0
1743615420,1891.14,1891.14,1888.54,1888.81,1259224.0
1743615480,1888.81,1891.0,1888.81,1890.99,1100236.0
1743615540,1890.82,1890.82,1888.3,1888.51,881290.0
1743615600,1888.55,1889.9,1887.34,1887.71,1684724.0
1743615660,1887.69,1887.78,1885.47,1886.98,1467106.0
1743615720,1887.0,1887.86,1885.7,1885.7,1905886.0
1743615780,1885.77,1885.77,1884.79,1885.05,3333226.0
1743615840,1885.05,1888.2,1883.47,1888.01,1856944.0
1743615900,1888.19,1888.19,1885.23,1885.38,1322536.0
1743615960,1885.5,1887.61,1885.19,1886.4,1209100.0
1743616020,1886.35,1888.71,1886.06,1888.65,890448.0
1743616080,1888.67,1888.67,1886.12,1886.14,1207138.0
1743616140,1886.08,1886.14,1881.57,1882.47,2475088.0
1743616200,1882.42,1883.72,1882.36,1883.72,1971914.0
1743616260,1883.72,1884.72,1883.45,1884.34,976164.0
1743616320,1884.34,1886.53,1883.19,1886.09,1648774.0
1743616380,1886.41,1886.46,1885.29,1885.95,1217554.0
1743616440,1885.91,1888.91,1885.66,1888.45,1155110.0
1743616500,1888.52,1893.6,1888.52,1892.89,3022050.0
1743616560,1892.89,1893.81,1891.64,1892.07,2324784.0
1743616620,1892.22,1892.22,1891.0,1891.78,751970.0
1743616680,1891.74,1891.89,1890.55,1890.99,622466.0
1743616740,1890.93,1892.09,1890.64,1891.61,397888.0
1743616800,1891.56,1893.78,1891.24,1892.53,1298418.0
1743616860,1892.64,1895.99,1892.01,1895.86,1711042.0
1743616920,1895.86,1896.36,1893.5,1895.03,1466962.0
1743616980,1895.03,1896.64,1893.3,1893.74,1219494.0
1743617040,1893.73,1895.19,1893.61,1893.66,791192.0
1743617100,1893.69,1894.14,1889.05,1889.72,1529808.0
1743617160,1889.72,1890.86,1887.3,1890.86,1535452.0
1743617220,1890.98,1891.36,1888.79,1889.05,684662.0
1743617280,1889.05,1890.32,1888.77,1888.78,541042.0
1743617340,1888.78,1890.84,1888.01,1890.53,611970.0
1743617400,1890.53,1891.12,1889.36,1889.51,674612.0
1743617460,1889.51,1890.62,1888.86,1889.3,537634.0
1743617520,1889.29,1891.71,1889.29,1891.7,666846.0
1743617580,1891.75,1892.74,1891.69,1892.1,306028.0
1743617640,1892.1,1893.0,1891.07,1891.43,581874.0
1743617700,1891.29,1893.99,1890.82,1892.88,733206.0
1743617760,1892.87,1892.88,1890.5,1890.51,543246.0
1743617820,1890.51,1890.58,1889.06,1890.4,849374.0
1743617880,1890.4,1891.61,1888.3,1889.31,899102.0
1743617940,1889.31,1889.62,1888.02,1888.76,847182.0
1743618000,1888.75,1891.29,1888.48,1891.26,559006.0
1743618060,1891.2,1891.2,1889.46,1890.49,551134.0
1743618120,1890.49,1893.18,1890.49,1892.32,972282.0
1743618180,1892.32,1892.32,1890.13,1890.14,475470.0
1743618240,1890.14,1892.07,1889.8,1891.97,725124.0
1743618300,1891.97,1893.58,1891.3,1893.58,433894.0
1743618360,1893.58,1894.5,1893.51,1893.99,489342.0
1743618420,1894.0,1894.3,1891.8,1891.8,501390.0
1743618480,1891.66,1892.3,1890.12,1890.12,686984.0
1743618540,1890.12,1890.16,1888.4,1888.41,1167094.0
1743618600,1888.41,1889.99,1888.01,1889.47,915588.0
1743618660,1889.42,1890.81,1889.05,1890.77,860762.0
1743618720,1890.77,1891.56,1890.35,1891.56,649210.0
1743618780,1891.55,1894.49,1891.34,1894.17,3440442.0
1743618840,1894.42,1894.49,1893.53,1893.91,713126.0
1743618900,1893.92,1897.74,1893.43,1897.31,2336902.0
1743618960,1897.3,1899.49,1897.3,1898.02,2093858.0
1743619020,1898.01,1899.39,1897.41,1899.37,918642.0
1743619080,1899.39,1901.11,1898.66,1900.29,1604894.0
1743619140,1900.12,1902.04,1899.78,1901.07,1279400.0
1743619200,1901.07,1902.22,1900.88,1902.01,1215502.0
1743619260,1902.01,1903.3,1902.01,1902.43,1926120.0
1743619320,1902.43,1903.67,1901.86,1901.86,824988.0
1743619380,1901.92,1901.92,1900.07,1900.7,1139080.0
1743619440,1900.49,1901.36,1900.45,1900.8,507286.0
1743619500,1900.8,1901.33,1900.54,1900.92,482776.0
1743619560,1900.87,1901.99,1900.45,1901.17,743374.0
1743619620,1901.16,1901.17,1898.45,1899.85,800842.0
1743619680,1899.7,1902.59,1899.7,1901.43,971726.0
1743619740,1901.65,1903.64,1901.63,1903.64,769568.0
1743619800,1903.64,1903.64,1901.43,1901.82,1058228.0
1743619860,1901.68,1901.82,1900.03,1901.41,846588.0
1743619920,1901.29,1901.63,1900.91,1901.41,778384.0
1743619980,1901.42,1902.61,1900.92,1902.61,486254.0
1743620040,1902.61,1903.35,1902.6,1903.18,563924.0
1743620100,1903.25,1903.25,1900.95,1901.34,682174.0
1743620160,1901.34,1901.76,1900.17,1900.18,421692.0
1743620220,1900.17,1900.2,1898.85,1898.98,716700.0
1743620280,1898.98,1898.98,1897.69,1897.78,882544.0
1743620340,1897.67,1897.75,1896.96,1897.09,683590.0
1743620400,1897.09,1899.24,1897.09,1897.41,1039210.0
1743620460,1897.41,1899.95,1896.97,1898.48,931412.0
1743620520,1898.42,1899.01,1897.01,1899.01,609326.0
1743620580,1899.01,1900.11,1898.93,1899.82,438592.0
1743620640,1899.5,1900.85,1899.27,1899.78,599948.0
1743620700,1899.82,1901.14,1899.57,1900.23,804066.0
1743620760,1900.24,1900.88,1899.16,1900.7,470904.0
1743620820,1900.82,1901.03,1899.2,1899.44,383880.0
1743620880,1899.37,1900.51,1898.88,1900.51,599198.0
1743620940,1900.51,1901.54,1899.93,1900.98,753396.0
1743621000,1900.75,1900.75,1898.59,1899.61,824622.0
1743621060,1899.66,1900.47,1898.66,1898.87,478406.0
1743621120,1898.88,1900.59,1898.24,1900.15,541948.0
1743621180,1900.15,1900.98,1899.21,1899.8,467356.0
1743621240,1899.85,1900.0,1898.59,1898.6,308054.0
1743621300,1898.59,1899.27,1898.54,1899.06,344418.0
1743621360,1899.07,1900.36,1897.62,1899.7,457306.0
1743621420,1899.74,1900.56,1896.98,1897.0,724900.0
1743621480,1896.89,1896.93,1896.18,1896.47,813688.0
1743621540,1896.47,1896.5,1895.0,1895.8,879580.0
1743621600,1895.8,1896.56,1894.41,1894.98,704952.0
1743621660,1894.99,1895.55,1892.85,1893.07,1070600.0
1743621720,1893.07,1894.6,1892.49,1894.59,1199790.0
1743621780,1894.58,1897.39,1893.94,1897.31,1112054.0
1743621840,1897.51,1899.37,1897.4,1898.82,747004.0
1743621900,1898.77,1898.98,1895.7,1895.7,540042.0
1743621960,1895.62,1898.19,1895.62,1898.0,389086.0
1743622020,1898.01,1899.28,1897.99,1899.28,298832.0
1743622080,1899.28,1900.83,1898.28,1900.82,574824.0
1743622140,1900.83,1900.83,1899.69,1899.7,356138.0
1743622200,1899.69,1899.69,1896.61,1898.23,1509284.0
1743622260,1898.24,1900.23,1898.23,1900.19,482350.0
1743622320,1900.14,1901.28,1898.55,1901.2,618344.0
1743622380,1901.26,1902.47,1901.26,1901.76,738446.0
1743622440,1901.67,1903.62,1901.67,1903.01,927110.0
1743622500,1903.07,1903.93,1901.76,1903.93,928142.0
1743622560,1903.93,1903.95,1902.7,1903.51,636748.0
1743622620,1903.51,1903.87,1902.09,1902.69,682190.0
1743622680,1902.68,1903.8,1902.34,1902.59,472830.0
1743622740,1902.58,1903.02,1901.83,1901.83,320440.0
1743622800,1902.01,1903.39,1901.5,1902.8,677554.0
1743622860,1902.83,1903.64,1901.65,1903.11,483220.0
1743622920,1903.04,1905.68,1903.04,1904.16,1448342.0
1743622980,1904.16,1906.08,1904.16,1904.9,840512.0
1743623040,1904.91,1905.61,1904.6,1905.26,467426.0
1743623100,1905.26,1909.05,1905.26,1908.12,5119030.0
1743623160,1908.19,1909.51,1908.07,1908.68,1701186.0
1743623220,1908.68,1909.04,1907.5,1908.37,1159048.0
1743623280,1908.41,1908.97,1907.27,1907.67,2019848.0
1743623340,1907.73,1908.84,1906.7,1907.29,686878.0
1743623400,1907.3,1907.3,1904.99,1906.09,1284092.0
1743623460,1906.09,1906.6,1905.05,1906.43,479294.0
1743623520,1906.43,1907.26,1905.49,1906.53,787828.0
1743623580,1906.53,1907.55,1905.49,1907.26,1122846.0
1743623640,1907.07,1908.16,1906.05,1906.89,775030.0
1743623700,1907.72,1908.83,1906.9,1908.27,858874.0
1743623760,1908.27,1912.61,1908.27,1911.0,4268632.0
1743623820,1911.0,1914.93,1910.88,1914.41,3761954.0
1743623880,1914.41,1914.41,1911.3,1911.73,1679332.0
1743623940,1911.57,1912.35,1910.53,1910.57,1138652.0
1743624000,1910.57,1910.71,1908.72,1908.92,1672070.0
1743624060,1908.68,1908.75,1906.8,1906.8,876480.0
1743624120,1906.76,1906.8,1903.59,1905.46,1968898.0
1743624180,1905.55,1908.09,1905.55,1906.38,986970.0
1743624240,1906.34,1906.34,1903.99,1905.01,655502.0
1743624300,1905.01,1905.71,1904.51,1905.41,953360.0
1743624360,1905.41,1908.39,1905.41,1907.72,802732.0
1743624420,1907.76,1908.03,1904.01,1904.66,970428.0
1743624480,1904.66,1910.87,1902.76,1902.89,6295142.0
1743624540,1903.04,1904.03,1898.33,1898.33,3750182.0
1743624600,1898.35,1898.35,1891.2,1891.83,5659690.0
1743624660,1891.83,1893.22,1888.66,1888.76,5239382.0
1743624720,1888.88,1893.78,1883.58,1884.99,11316126.0
1743624780,1884.49,1908.96,1881.28,1907.04,21250028.0
1743624840,1908.22,1945.49,1908.22,1933.74,60710572.0
1743624900,1933.63,1935.09,1918.51,1919.83,20197194.0
1743624960,1919.83,1956.49,1919.54,1949.81,31763000.0
1743625020,1949.91,1951.13,1931.53,1938.34,22531776.0
1743625080,1938.32,1943.06,1934.12,1935.34,8770762.0
1743625140,1935.31,1942.91,1931.25,1941.51,7029522.0
1743625200,1940.91,1941.2,1930.2,1930.83,8011652.0
1743625260,1930.89,1930.89,1924.28,1928.91,9008558.0
1743625320,1929.13,1930.76,1919.9,1923.66,6319788.0
1743625380,1923.76,1925.48,1922.11,1922.77,3977990.0
1743625440,1922.69,1922.69,1918.03,1919.93,4579546.0
1743625500,1919.89,1922.95,1919.68,1922.28,5951368.0
1743625560,1922.22,1927.63,1905.27,1907.49,11309798.0
1743625620,1906.24,1909.01,1889.92,1894.51,35286366.0
1743625680,1894.24,1894.24,1874.95,1891.72,24558158.0
1743625740,1892.47,1899.71,1885.21,1897.55,20607808.0
1743625800,1897.64,1903.61,1892.24,1892.67,21383472.0
1743625860,1892.51,1897.88,1888.2,1897.88,8467778.0
1743625920,1897.7,1900.28,1892.61,1896.85,10913132.0
1743625980,1896.91,1897.15,1890.01,1890.07,5884858.0
1743626040,1890.01,1894.03,1887.54,1892.5,8831718.0
1743626100,1892.35,1895.12,1889.93,1890.66,3736540.0
1743626160,1890.72,1891.04,1879.51,1880.14,8965310.0
1743626220,1880.2,1883.54,1874.45,1880.25,8701584.0
1743626280,1879.72,1882.97,1876.9,1882.57,4674824.0
1743626340,1882.96,1885.04,1876.04,1877.3,6328694.0
1743626400,1877.3,1879.21,1875.6,1876.75,6487698.0
1743626460,1876.58,1876.73,1868.56,1873.7,12651566.0
1743626520,1873.77,1874.97,1869.95,1874.97,4169860.0
1743626580,1874.88,1874.88,1868.01,1868.22,7161830.0
1743626640,1868.16,1872.35,1864.39,1870.01,5913230.0
1743626700,1870.13,1874.43,1866.88,1871.01,4818738.0
1743626760,1871.08,1873.42,1867.41,1873.41,3081152.0
1743626820,1873.47,1879.02,1873.18,1876.94,6811760.0
1743626880,1876.92,1877.18,1874.64,1876.12,1635118.0
1743626940,1876.06,1881.3,1876.06,1880.91,5345822.0
1743627000,1880.91,1883.7,1879.34,1883.01,4889346.0
1743627060,1883.0,1883.67,1877.36,1877.99,3939004.0
1743627120,1878.0,1879.36,1875.95,1877.51,1345298.0
1743627180,1877.56,1880.89,1877.24,1879.99,1345734.0
1743627240,1879.65,1881.34,1877.68,1879.38,1177760.0
1743627300,1879.2,1882.28,1878.93,1881.51,2371946.0
1743627360,1881.62,1882.89,1879.57,1880.39,1659036.0
1743627420,1880.39,1883.06,1879.38,1880.55,1750406.0
1743627480,1880.55,1881.0,1878.42,1878.43,1482616.0
1743627540,1878.68,1881.55,1877.39,1880.6,3039736.0
1743627600,1880.08,1881.95,1879.67,1881.63,1354726.0
1743627660,1881.63,1883.53,1881.28,1883.14,1773508.0
1743627720,1883.14,1883.72,1881.64,1881.9,1347484.0
1743627780,1881.84,1881.84,1875.95,1875.95,1322882.0
1743627840,1876.02,1877.53,1875.66,1876.78,1898456.0
1743627900,1876.72,1876.72,1870.01,1871.41,5601756.0
1743627960,1871.36,1871.37,1865.01,1865.01,6721732.0
1743628020,1866.0,1866.0,1861.72,1864.43,8410910.0
1743628080,1864.38,1866.86,1861.66,1866.82,3074404.0
1743628140,1866.82,1868.3,1855.93,1855.93,5828244.0
1743628200,1856.67,1859.61,1856.67,1857.3,4556594.0
1743628260,1857.3,1858.57,1854.18,1857.91,5291050.0
1743628320,1857.91,1861.2,1856.49,1860.43,2691672.0
1743628380,1860.1,1863.97,1856.96,1863.97,3237012.0
1743628440,1863.69,1863.81,1858.02,1859.48,2580718.0
1743628500,1859.48,1862.54,1857.95,1862.45,1854910.0
1743628560,1862.41,1868.27,1860.55,1863.62,5235076.0
1743628620,1863.62,1867.45,1863.51,1864.18,4796642.0
1743628680,1864.22,1864.23,1856.86,1858.42,2410086.0
1743628740,1858.06,1861.26,1857.39,1861.07,1694550.0
1743628800,1861.07,1877.67,1859.32,1863.4,18311504.0
1743628860,1863.99,1864.51,1859.14,1861.01,3793780.0
1743628920,1860.97,1863.95,1860.6,1862.47,2813462.0
1743628980,1862.54,1868.64,1862.5,1865.03,2683172.0
1743629040,1865.12,1867.49,1863.89,1867.01,1112152.0
1743629100,1866.62,1866.62,1863.68,1864.81,1066862.0
1743629160,1864.82,1864.82,1862.61,1862.91,1204964.0
1743629220,1862.96,1866.6,1862.78,1865.92,1240296.0
1743629280,1866.05,1866.05,1864.7,1865.42,1043118.0
1743629340,1865.4,1865.52,1862.09,1862.71,865322.0
1743629400,1862.7,1864.26,1862.48,1862.89,1227186.0
1743629460,1862.89,1865.16,1859.51,1863.84,2386514.0
1743629520,1864.12,1864.17,1860.17,1863.0,1029852.0
1743629580,1863.0,1864.02,1861.24,1863.13,639838.0
1743629640,1862.97,1863.66,1861.23,1862.47,720488.0
1743629700,1862.47,1863.62,1861.5,1862.17,455634.0
1743629760,1862.07,1866.53,1861.52,1866.39,1159026.0
1743629820,1866.39,1867.69,1865.78,1867.67,939304.0
1743629880,1867.67,1870.55,1866.46,1868.31,1240180.0
1743629940,1868.44,1870.37,1868.44,1870.2,992228.0
1743630000,1870.2,1870.2,1866.58,1868.75,654562.0
1743630060,1868.75,1868.81,1867.41,1868.75,559086.0
1743630120,1868.73,1868.98,1866.18,1867.49,990794.0
1743630180,1867.48,1868.97,1866.14,1868.59,570316.0
1743630240,1868.59,1870.13,1868.59,1868.99,937862.0
1743630300,1868.99,1869.0,1864.05,1864.05,1237692.0
1743630360,1864.05,1864.1,1861.8,1862.49,1627826.0
1743630420,1862.43,1864.24,1861.52,1864.24,625388.0
1743630480,1864.16,1864.41,1863.19,1864.02,274306.0
1743630540,1864.01,1864.2,1863.26,1863.5,376508.0
1743630600,1863.42,1864.46,1863.0,1863.61,351870.0
1743630660,1863.26,1863.26,1860.28,1860.32,475180.0
1743630720,1860.28,1861.14,1860.01,1860.64,987200.0
1743630780,1860.64,1863.21,1860.6,1862.41,561746.0
1743630840,1862.41,1865.39,1862.19,1864.82,606254.0
1743630900,1864.81,1864.99,1864.17,1864.41,612708.0
1743630960,1864.36,1864.42,1858.7,1859.39,3142696.0
1743631020,1859.39,1862.46,1858.64,1860.47,1734524.0
1743631080,1860.47,1866.46,1859.55,1865.35,1054006.0
1743631140,1864.93,1867.69,1863.01,1866.43,1867224.0
1743631200,1866.4,1866.43,1859.62,1860.12,7046382.0
1743631260,1860.07,1860.29,1857.29,1857.29,3256646.0
1743631320,1857.36,1858.32,1855.0,1855.0,2257192.0
1743631380,1855.05,1857.58,1848.49,1851.84,19555056.0
1743631440,1852.08,1854.84,1851.7,1851.7,3306892.0
1743631500,1851.65,1851.65,1844.71,1849.96,11722340.0
1743631560,1849.68,1851.77,1847.05,1847.73,4375706.0
1743631620,1847.77,1858.26,1847.01,1853.58,10867800.0
1743631680,1853.57,1853.83,1847.9,1849.54,2530342.0
1743631740,1848.98,1849.95,1847.84,1848.44,1928500.0
1743631800,1848.43,1849.19,1841.3,1842.69,9264086.0
1743631860,1842.76,1845.67,1841.0,1844.43,4350346.0
1743631920,1843.94,1843.94,1826.93,1832.78,15381398.0
1743631980,1832.6,1840.01,1831.91,1835.03,4503868.0
1743632040,1835.08,1836.8,1834.47,1836.2,1751000.0
1743632100,1836.2,1836.2,1825.18,1827.84,9612640.0
1743632160,1827.72,1831.1,1825.23,1828.15,5887412.0
1743632220,1828.02,1834.01,1821.44,1827.35,11497526.0
1743632280,1827.35,1828.37,1821.87,1822.13,6933570.0
1743632340,1822.25,1826.34,1822.19,1825.68,2769022.0
1743632400,1825.68,1826.08,1821.51,1821.52,4677754.0
1743632460,1821.47,1821.72,1816.54,1817.28,8079532.0
1743632520,1817.27,1821.24,1816.85,1821.24,2833622.0
1743632580,1821.47,1823.3,1819.32,1819.97,3581256.0
1743632640,1819.9,1825.56,1819.58,1824.25,2942978.0
1743632700,1824.34,1825.08,1821.24,1822.76,2399064.0
1743632760,1822.88,1825.95,1821.64,1824.14,1537698.0
1743632820,1824.21,1824.21,1820.32,1822.95,1887552.0
1743632880,1822.95,1824.1,1822.3,1823.8,1678642.0
1743632940,1823.8,1825.99,1823.13,1824.19,1203964.0
1743633000,1823.76,1823.76,1820.45,1821.35,1305456.0
1743633060,1821.75,1824.8,1820.1,1821.45,1365266.0
1743633120,1821.81,1822.91,1821.01,1821.16,785556.0
1743633180,1821.18,1821.19,1817.41,1818.03,2456002.0
1743633240,1818.15,1818.15,1813.22,1814.46,5323390.0
1743633300,1814.26,1815.38,1813.34,1814.26,1782552.0
1743633360,1814.34,1815.32,1811.28,1813.22,2635938.0
1743633420,1813.26,1815.18,1812.77,1813.99,1710962.0
1743633480,1813.98,1814.31,1808.14,1810.43,4131116.0
1743633540,1810.41,1811.11,1804.51,1809.49,9028066.0
1743633600,1809.66,1811.07,1806.66,1810.61,2980162.0
1743633660,1810.57,1811.07,1804.93,1806.15,3640012.0
1743633720,1806.05,1807.57,1804.36,1804.56,2243196.0
1743633780,1804.57,1805.71,1800.41,1800.47,7067830.0
1743633840,1800.58,1800.58,1792.85,1794.01,16329900.0
1743633900,1793.95,1800.72,1788.13,1796.65,13990728.0
1743633960,1796.8,1803.58,1796.8,1798.2,6330326.0
1743634020,1798.56,1804.58,1798.56,1801.63,4755180.0
1743634080,1801.7,1802.76,1799.4,1800.66,2361566.0
1743634140,1800.95,1806.93,1799.35,1804.22,5171496.0
1743634200,1804.36,1804.85,1799.45,1801.44,4556286.0
1743634260,1801.51,1801.51,1797.88,1797.93,1936910.0
1743634320,1798.03,1801.99,1795.64,1801.84,2416830.0
1743634380,1801.84,1804.18,1801.84,1803.3,4793784.0
1743634440,1803.32,1804.2,1801.09,1801.28,2495868.0
1743634500,1801.15,1801.15,1797.51,1799.98,1549244.0
1743634560,1799.98,1799.98,1794.74,1796.01,1724852.0
1743634620,1795.89,1796.41,1794.46,1796.01,1458380.0
1743634680,1795.94,1798.68,1795.66,1797.18,1865044.0
1743634740,1797.22,1797.22,1795.46,1797.1,823790.0
1743634800,1796.87,1796.87,1785.2,1787.03,9170300.0
1743634860,1787.09,1787.12,1780.95,1786.45,11407068.0
1743634920,1786.44,1787.15,1782.96,1783.64,5203842.0
1743634980,1783.64,1784.78,1781.16,1784.44,2840378.0
1743635040,1784.46,1789.7,1784.46,1787.45,7135836.0
1743635100,1787.47,1791.28,1786.47,1790.86,4620086.0
1743635160,1790.81,1790.86,1787.49,1787.49,2249570.0
1743635220,1787.73,1788.66,1786.07,1787.76,1316698.0
1743635280,1787.8,1789.64,1786.05,1789.51,1530570.0
1743635340,1789.38,1790.78,1788.3,1788.6,2060790.0
1743635400,1788.59,1790.88,1786.87,1789.97,1979222.0
1743635460,1789.97,1792.77,1788.77,1792.05,1319274.0
1743635520,1792.12,1792.97,1791.18,1791.91,1321036.0
1743635580,1791.98,1794.54,1791.59,1792.76,1780660.0
1743635640,1792.77,1795.35,1792.76,1794.22,4066632.0
1743635700,1794.39,1794.72,1788.75,1788.75,2242880.0
1743635760,1788.75,1789.52,1785.53,1785.66,3006384.0
1743635820,1785.42,1786.41,1782.51,1786.39,4447562.0
1743635880,1786.45,1786.86,1784.0,1784.93,1563592.0
1743635940,1784.77,1785.77,1783.49,1783.55,2025742.0
1743636000,1783.56,1787.09,1781.3,1787.01,2813508.0
1743636060,1786.92,1786.92,1783.76,1784.01,1438304.0
1743636120,1784.36,1786.68,1784.36,1786.47,666466.0
1743636180,1786.32,1786.68,1785.5,1786.49,789202.0
1743636240,1786.48,1789.8,1785.67,1787.91,1486742.0
1743636300,1787.89,1792.82,1786.49,1792.19,2069086.0
1743636360,1792.19,1793.47,1791.49,1791.99,2004786.0
1743636420,1792.95,1792.95,1788.68,1790.98,2437584.0
1743636480,1790.88,1793.67,1790.52,1792.32,1148206.0
1743636540,1792.38,1797.05,1792.38,1796.84,3254510.0
1743636600,1796.84,1798.61,1794.04,1796.88,2880856.0
1743636660,1796.94,1796.94,1794.64,1795.82,1267348.0
1743636720,1795.82,1796.94,1795.17,1796.64,1070838.0
1743636780,1796.58,1799.93,1796.39,1799.58,1829860.0
1743636840,1799.53,1800.2,1797.99,1800.2,1844858.0
1743636900,1800.11,1800.2,1797.13,1798.08,1940880.0
1743636960,1798.13,1799.0,1796.01,1797.39,1689612.0
1743637020,1797.39,1798.37,1796.34,1797.8,1045152.0
1743637080,1797.77,1798.95,1797.61,1798.95,712538.0
1743637140,1798.95,1800.47,1798.95,1800.47,853616.0
1743637200,1800.46,1800.94,1798.92,1800.04,1082626.0
1743637260,1799.99,1801.1,1799.0,1800.55,1810460.0
1743637320,1800.65,1801.7,1800.51,1800.51,1725454.0
1743637380,1800.51,1801.71,1800.51,1801.69,892098.0
1743637440,1801.7,1801.71,1800.45,1801.3,648928.0
1743637500,1801.21,1801.21,1799.14,1799.24,1039076.0
1743637560,1799.29,1799.38,1796.62,1796.99,1627000.0
1743637620,1797.0,1800.12,1796.84,1799.23,1176616.0
1743637680,1798.96,1798.96,1795.72,1795.72,810664.0
1743637740,1795.78,1797.61,1795.47,1796.64,680076.0
1743637800,1796.8,1796.94,1794.98,1796.16,856274.0
1743637860,1796.17,1796.22,1794.12,1794.78,1673054.0
1743637920,1794.78,1796.86,1793.1,1796.24,1190916.0
1743637980,1796.24,1797.65,1795.67,1795.67,1273712.0
1743638040,1795.67,1795.76,1793.52,1795.46,635588.0
1743638100,1795.47,1795.47,1793.3,1794.47,865052.0
1743638160,1794.47,1797.58,1794.47,1796.85,528492.0
1743638220,1796.7,1796.96,1795.89,1796.07,448206.0
1743638280,1796.06,1796.06,1793.5,1793.67,415964.0
1743638340,1793.61,1794.88,1791.67,1794.18,1814774.0
1743638400,1794.17,1796.45,1792.61,1795.5,3426814.0
1743638460,1795.51,1796.18,1792.01,1792.01,1726506.0
1743638520,1792.3,1794.72,1792.02,1793.57,1448320.0
1743638580,1793.57,1794.54,1788.55,1789.12,3022772.0
1743638640,1789.08,1791.46,1787.95,1791.41,3208576.0
1743638700,1791.4,1797.49,1791.14,1797.49,1728798.0
1743638760,1797.55,1805.72,1796.33,1804.93,9315156.0
1743638820,1804.91,1806.84,1801.78,1802.15,4832614.0
1743638880,1802.15,1802.7,1800.05,1802.7,2508756.0
1743638940,1802.7,1806.46,1802.49,1805.74,1555492.0
1743639000,1805.7,1805.89,1804.66,1804.93,1228614.0
1743639060,1804.6,1808.8,1803.78,1807.1,2721118.0
1743639120,1807.36,1808.36,1806.97,1808.06,3903980.0
1743639180,1808.06,1810.51,1806.01,1807.94,4202984.0
1743639240,1807.76,1808.46,1805.66,1806.3,2156498.0
1743639300,1806.37,1806.89,1803.22,1803.47,1697928.0
1743639360,1803.32,1808.74,1803.18,1808.74,1098258.0
1743639420,1808.68,1809.03,1807.06,1808.11,2105802.0
1743639480,1807.86,1810.79,1807.01,1810.47,2054212.0
1743639540,1810.27,1815.38,1809.28,1814.41,7965006.0
1743639600,1814.46,1815.35,1812.23,1814.29,3849758.0
1743639660,1814.29,1816.22,1814.26,1815.81,4325550.0
1743639720,1815.92,1817.95,1815.46,1815.5,5372974.0
1743639780,1815.58,1817.55,1812.95,1813.93,2657154.0
1743639840,1813.9,1815.82,1813.88,1815.43,1548630.0
1743639900,1815.47,1818.49,1815.43,1817.49,2108184.0
1743639960,1817.56,1819.05,1816.39,1818.78,1259732.0
1743640020,1818.54,1818.54,1814.07,1814.76,3140482.0
1743640080,1814.7,1814.7,1810.36,1810.39,2312914.0
1743640140,1810.39,1810.97,1808.3,1810.72,2238326.0
1743640200,1810.69,1814.09,1810.36,1813.36,1161494.0
1743640260,1813.36,1816.85,1813.17,1816.32,1209118.0
1743640320,1816.38,1821.49,1816.32,1818.68,5465120.0
1743640380,1818.68,1819.29,1817.54,1818.99,1167232.0
1743640440,1819.0,1819.0,1815.43,1815.5,930572.0
1743640500,1815.49,1819.35,1815.49,1819.29,2275356.0
1743640560,1819.35,1821.09,1819.14,1820.89,2424582.0
1743640620,1820.89,1822.32,1819.7,1821.77,1918990.0
1743640680,1821.78,1826.55,1821.49,1825.2,7235094.0
1743640740,1825.52,1825.93,1822.98,1822.98,1373296.0
1743640800,1823.06,1823.45,1821.2,1822.5,1518656.0
1743640860,1822.51,1823.49,1821.99,1822.08,1101346.0
1743640920,1822.11,1824.32,1822.11,1824.24,1340080.0
1743640980,1824.21,1824.21,1820.55,1821.03,1213482.0
1743641040,1821.03,1821.99,1819.95,1819.95,1029956.0
1743641100,1819.93,1821.42,1818.93,1821.1,1205230.0
1743641160,1821.1,1821.42,1818.86,1819.88,936620.0
1743641220,1819.82,1819.99,1816.0,1817.16,3466922.0
1743641280,1817.16,1817.24,1813.12,1814.74,4184068.0
1743641340,1814.66,1818.4,1814.66,1817.8,3737070.0
1743641400,1817.88,1817.88,1812.45,1812.83,1182260.0
1743641460,1812.81,1814.18,1811.01,1814.15,2450868.0
1743641520,1814.15,1815.26,1813.01,1814.09,2109236.0
1743641580,1814.09,1815.44,1812.71,1815.16,1530498.0
1743641640,1815.22,1816.25,1814.41,1816.14,781908.0
1743641700,1816.14,1817.18,1815.98,1817.18,837008.0
1743641760,1817.15,1817.59,1816.38,1817.49,754176.0
1743641820,1817.49,1819.42,1817.49,1818.12,854478.0
1743641880,1818.07,1818.86,1817.31,1818.8,327652.0
1743641940,1818.86,1820.65,1818.8,1819.61,864650.0
1743642000,1819.66,1820.78,1818.05,1818.82,1533888.0
1743642060,1818.78,1820.11,1818.03,1819.44,687940.0
1743642120,1819.44,1822.72,1818.16,1821.01,1252580.0
1743642180,1821.01,1821.05,1819.41,1819.67,872602.0
1743642240,1819.82,1820.87,1819.66,1819.69,331208.0
1743642300,1819.65,1819.77,1814.79,1814.99,2043168.0
1743642360,1814.99,1816.39,1813.47,1816.0,1857242.0
1743642420,1816.12,1818.01,1814.86,1817.9,1019996.0
1743642480,1817.94,1820.58,1817.94,1820.58,659218.0
1743642540,1820.46,1820.46,1818.28,1818.73,716076.0
1743642600,1818.21,1818.88,1817.65,1817.78,510594.0
1743642660,1817.78,1819.21,1816.56,1818.61,1848142.0
1743642720,1818.61,1821.85,1818.54,1821.41,753674.0
1743642780,1821.41,1821.71,1820.01,1820.9,1262592.0
1743642840,1820.94,1822.57,1820.45,1820.93,836454.0
1743642900,1820.93,1822.82,1820.62,1822.16,1461052.0
1743642960,1822.35,1823.2,1819.7,1820.97,1975234.0
1743643020,1820.97,1824.32,1820.42,1824.26,1591542.0
1743643080,1824.26,1825.86,1822.91,1825.53,7568762.0
1743643140,1825.53,1825.53,1822.26,1822.33,2613646.0
1743643200,1822.34,1822.34,1818.7,1819.07,1693804.0
1743643260,1819.05,1819.76,1818.01,1819.34,1636458.0
1743643320,1819.28,1821.24,1818.76,1821.04,616174.0
1743643380,1821.05,1824.0,1821.05,1823.09,611126.0
1743643440,1823.09,1823.51,1821.4,1823.51,795404.0
1743643500,1823.51,1824.18,1821.89,1823.21,742814.0
1743643560,1823.14,1823.2,1820.67,1821.49,741336.0
1743643620,1821.49,1824.65,1821.38,1824.6,621056.0
1743643680,1824.49,1825.64,1823.68,1824.72,1295540.0
1743643740,1824.79,1825.72,1824.3,1824.86,672466.0
1743643800,1824.92,1825.89,1823.34,1824.55,739118.0
1743643860,1824.61,1826.55,1822.7,1825.14,2116326.0
1743643920,1825.21,1826.7,1824.01,1826.65,594428.0
1743643980,1826.64,1826.94,1823.51,1824.43,1100386.0
1743644040,1824.3,1824.49,1822.93,1823.68,850362.0
1743644100,1823.65,1824.97,1821.91,1823.1,698130.0
1743644160,1823.09,1825.04,1822.32,1824.3,515708.0
1743644220,1824.24,1825.83,1823.39,1824.8,563804.0
1743644280,1824.45,1824.45,1822.19,1823.3,809382.0
1743644340,1823.3,1824.61,1822.79,1823.85,520592.0
1743644400,1823.84,1823.84,1820.51,1821.4,716008.0
1743644460,1821.23,1822.62,1820.49,1822.52,2093094.0
1743644520,1822.46,1824.35,1822.05,1823.2,541798.0
1743644580,1823.35,1823.99,1822.78,1823.25,362720.0
1743644640,1823.24,1825.46,1822.85,1825.31,3302448.0
1743644700,1825.29,1827.96,1824.68,1827.74,960700.0
1743644760,1827.75,1829.14,1826.8,1828.89,1769262.0
1743644820,1828.89,1829.2,1826.47,1826.53,1316986.0
1743644880,1826.6,1828.25,1826.6,1827.84,558918.0
1743644940,1827.8,1827.8,1826.51,1827.36,837956.0
1743645000,1827.33,1829.99,1827.12,1829.99,1907388.0
1743645060,1829.99,1833.86,1829.72,1833.27,5109918.0
1743645120,1833.27,1833.3,1831.12,1831.99,1319206.0
1743645180,1831.99,1831.99,1829.24,1829.6,861546.0
1743645240,1829.59,1829.65,1827.72,1827.72,629602.0
1743645300,1827.77,1829.12,1826.65,1826.72,1416150.0
1743645360,1826.8,1828.5,1826.46,1827.24,1145586.0
1743645420,1827.24,1828.55,1826.93,1827.78,608470.0
1743645480,1827.78,1827.78,1825.21,1825.21,925672.0
1743645540,1825.22,1825.8,1825.0,1825.38,737522.0
1743645600,1825.41,1827.36,1825.22,1826.49,1351622.0
1743645660,1826.49,1828.5,1825.59,1828.48,577104.0
1743645720,1828.81,1830.32,1828.54,1829.93,635398.0
1743645780,1830.19,1830.48,1829.49,1830.44,730516.0
1743645840,1830.44,1830.6,1827.95,1827.95,668172.0
1743645900,1827.8,1827.8,1826.01,1826.01,985028.0
1743645960,1826.0,1826.49,1824.44,1825.61,2083828.0
1743646020,1825.61,1825.61,1822.51,1822.56,1472120.0
1743646080,1822.61,1823.64,1822.61,1823.16,1225182.0
1743646140,1823.12,1824.06,1822.18,1823.99,987792.0
1743646200,1824.0,1827.2,1823.98,1825.44,1373550.0
1743646260,1825.38,1829.34,1825.38,1829.29,1666372.0
1743646320,1829.34,1829.56,1827.05,1827.05,938702.0
1743646380,1827.07,1828.05,1825.18,1825.41,2003890.0
1743646440,1825.48,1826.76,1825.41,1826.34,435594.0
1743646500,1826.34,1826.4,1825.55,1826.17,387766.0
1743646560,1826.19,1827.5,1825.51,1826.91,682930.0
1743646620,1826.91,1826.91,1822.3,1822.53,847252.0
1743646680,1822.58,1822.58,1820.32,1821.77,1110010.0
1743646740,1821.78,1821.78,1818.7,1818.84,3034488.0
1743646800,1818.84,1820.5,1818.84,1819.61,880450.0
1743646860,1819.61,1819.61,1817.55,1818.43,1410634.0
1743646920,1818.46,1821.78,1818.46,1821.55,1397302.0
1743646980,1821.56,1822.91,1821.21,1822.25,533874.0
1743647040,1822.26,1823.23,1822.03,1822.65,378260.0
1743647100,1822.54,1822.57,1820.72,1820.78,499216.0
1743647160,1820.24,1821.0,1819.8,1820.47,731508.0
1743647220,1820.51,1823.22,1819.78,1823.22,566836.0
1743647280,1823.22,1824.14,1822.91,1823.51,361980.0
1743647340,1823.51,1824.56,1823.14,1823.47,434620.0
1743647400,1823.47,1823.66,1818.7,1822.8,2886410.0
1743647460,1822.8,1822.8,1820.0,1820.89,666374.0
1743647520,1820.83,1820.83,1818.45,1819.4,718660.0
1743647580,1819.47,1821.19,1819.39,1820.49,634052.0
1743647640,1820.48,1822.99,1820.48,1822.28,433720.0
1743647700,1822.28,1822.39,1821.2,1822.36,390624.0
1743647760,1822.29,1822.36,1820.7,1821.12,494236.0
1743647820,1821.12,1825.99,1821.12,1825.99,825226.0
1743647880,1825.99,1826.0,1824.28,1824.66,769340.0
1743647940,1824.66,1826.3,1824.42,1826.28,1304394.0
1743648000,1826.27,1828.31,1825.78,1826.28,1732870.0
1743648060,1826.21,1826.34,1824.47,1824.74,923224.0
1743648120,1824.71,1826.3,1823.59,1823.65,430828.0
1743648180,1823.88,1824.01,1822.59,1822.84,739532.0
1743648240,1822.89,1823.54,1822.15,1822.51,310842.0
1743648300,1822.82,1823.55,1822.0,1822.86,432136.0
1743648360,1823.12,1825.0,1823.12,1824.99,347292.0
1743648420,1824.99,1827.4,1824.58,1824.97,659490.0
1743648480,1825.03,1826.1,1824.86,1826.05,644698.0
1743648540,1825.8,1827.08,1825.53,1826.64,619506.0
1743648600,1826.71,1827.01,1824.9,1824.91,653528.0
1743648660,1824.91,1826.93,1824.91,1826.85,445234.0
1743648720,1826.87,1827.99,1826.6,1827.79,345820.0
1743648780,1827.77,1827.79,1826.16,1827.05,690046.0
1743648840,1826.87,1831.56,1826.66,1830.47,4161748.0
1743648900,1830.48,1830.48,1828.45,1829.39,918446.0
1743648960,1829.39,1829.72,1828.78,1829.11,276700.0
1743649020,1829.17,1829.4,1828.42,1829.02,344596.0
1743649080,1829.02,1829.94,1828.79,1829.3,689716.0
1743649140,1829.37,1829.81,1829.07,1829.39,392400.0
1743649200,1829.39,1829.82,1828.61,1829.07,530416.0
1743649260,1829.12,1829.56,1827.46,1827.63,861978.0
1743649320,1828.04,1828.11,1826.95,1827.22,563302.0
1743649380,1827.28,1827.62,1825.59,1825.83,1780914.0
1743649440,1825.83,1826.57,1825.5,1825.93,495864.0
1743649500,1825.93,1826.01,1823.74,1823.74,712706.0
1743649560,1823.78,1824.79,1823.34,1824.0,1108058.0
1743649620,1824.01,1824.28,1823.04,1823.97,656768.0
1743649680,1823.96,1824.04,1823.68,1823.8,214102.0
1743649740,1823.82,1825.66,1823.82,1824.02,528612.0
1743649800,1824.02,1824.81,1823.74,1824.41,404762.0
1743649860,1824.41,1825.15,1824.21,1824.23,212384.0
1743649920,1824.22,1824.22,1822.2,1822.43,581284.0
1743649980,1822.38,1822.44,1821.57,1822.29,527466.0
1743650040,1822.29,1822.64,1821.36,1822.34,371802.0
1743650100,1822.37,1823.29,1821.99,1822.8,662722.0
1743650160,1822.8,1825.0,1822.8,1823.73,392902.0
1743650220,1823.73,1823.73,1822.31,1822.78,424502.0
1743650280,1822.77,1825.47,1822.77,1825.14,385884.0
1743650340,1825.14,1825.14,1824.07,1824.54,968762.0
1743650400,1824.54,1826.5,1824.54,1826.07,740572.0
1743650460,1825.94,1826.84,1825.05,1826.83,267344.0
1743650520,1826.83,1828.29,1826.83,1827.57,523136.0
1743650580,1827.57,1827.98,1826.56,1827.97,1070840.0
1743650640,1827.87,1828.06,1826.74,1827.29,507992.0
1743650700,1827.48,1827.48,1826.56,1826.58,620820.0
1743650760,1826.63,1827.5,1826.47,1826.47,205308.0
1743650820,1826.47,1826.64,1825.32,1826.08,883490.0
1743650880,1825.91,1826.83,1825.91,1826.5,140980.0
1743650940,1826.51,1826.69,1825.29,1825.36,210750.0
1743651000,1825.36,1826.01,1824.47,1825.38,830486.0
1743651060,1825.38,1828.44,1825.37,1827.52,616088.0
1743651120,1827.57,1827.64,1825.03,1825.07,506774.0
1743651180,1825.07,1826.68,1824.89,1826.6,782230.0
1743651240,1826.54,1826.7,1823.61,1823.87,438924.0
1743651300,1823.85,1824.05,1822.97,1823.83,1042554.0
1743651360,1823.84,1824.27,1822.68,1823.18,509372.0
1743651420,1823.23,1823.39,1822.61,1822.61,472016.0
1743651480,1822.61,1822.61,1820.64,1820.7,1539014.0
1743651540,1820.85,1821.18,1820.01,1820.74,1131028.0
1743651600,1820.54,1821.24,1820.31,1820.64,480246.0
1743651660,1820.63,1821.01,1820.01,1820.3,483150.0
1743651720,1820.3,1820.47,1818.89,1818.89,901154.0
1743651780,1818.65,1820.17,1818.65,1820.16,836806.0
1743651840,1820.2,1820.76,1819.29,1819.3,832114.0
1743651900,1819.29,1820.33,1819.24,1819.94,609620.0
1743651960,1819.96,1820.77,1819.89,1820.67,370036.0
1743652020,1820.68,1821.07,1820.0,1820.0,391882.0
1743652080,1820.31,1821.66,1820.25,1821.18,337838.0
1743652140,1821.18,1821.31,1820.38,1820.88,237054.0
1743652200,1820.88,1821.52,1820.05,1820.46,471318.0
1743652260,1820.45,1821.47,1820.27,1820.51,275384.0
1743652320,1820.51,1821.57,1820.3,1821.07,830248.0
1743652380,1821.07,1822.78,1821.07,1822.18,1223444.0
1743652440,1822.28,1824.0,1822.23,1823.59,782144.0
1743652500,1823.54,1825.07,1823.54,1824.8,783120.0
1743652560,1824.87,1824.87,1823.59,1823.79,309730.0
1743652620,1823.78,1824.94,1823.66,1824.76,414980.0
1743652680,1824.76,1824.76,1822.8,1822.8,362348.0
1743652740,1822.81,1823.76,1822.4,1823.76,1232056.0
1743652800,1823.69,1826.36,1823.1,1825.53,1386624.0
1743652860,1825.67,1826.48,1825.14,1826.07,401154.0
1743652920,1826.07,1827.76,1826.01,1826.42,1432884.0
1743652980,1826.41,1826.79,1824.66,1824.88,607502.0
1743653040,1824.85,1824.88,1823.24,1823.24,379714.0
1743653100,1823.2,1823.2,1821.91,1822.58,501870.0
1743653160,1822.58,1822.71,1822.26,1822.69,298082.0
1743653220,1822.69,1822.71,1822.1,1822.44,264312.0
1743653280,1822.43,1824.68,1822.43,1824.28,1478106.0
1743653340,1824.2,1825.16,1823.73,1825.11,794772.0
1743653400,1825.11,1827.76,1825.1,1827.76,892872.0
1743653460,1827.71,1828.0,1827.6,1828.0,1379558.0
1743653520,1828.0,1829.88,1828.0,1828.71,1721938.0
1743653580,1828.68,1828.86,1827.09,1827.28,540854.0
1743653640,1827.63,1827.71,1825.59,1825.83,774934.0
1743653700,1825.84,1827.2,1825.84,1826.51,561652.0
1743653760,1826.51,1826.51,1824.91,1824.91,462676.0
1743653820,1824.91,1825.33,1824.14,1824.24,366190.0
1743653880,1824.24,1826.11,1824.18,1825.89,369890.0
1743653940,1825.9,1825.9,1825.04,1825.71,328112.0
1743654000,1825.7,1827.06,1825.47,1825.47,361920.0
1743654060,1825.52,1826.21,1825.32,1826.04,171528.0
1743654120,1826.03,1826.51,1825.59,1825.75,375796.0
1743654180,1825.69,1825.69,1824.55,1825.5,700062.0
1743654240,1825.56,1826.52,1825.56,1825.99,549224.0
1743654300,1825.92,1826.33,1824.74,1826.15,282708.0
1743654360,1826.16,1826.3,1824.47,1824.47,396088.0
1743654420,1824.44,1824.69,1823.7,1823.95,489652.0
1743654480,1823.94,1824.5,1823.53,1823.97,354976.0
1743654540,1824.08,1824.73,1824.08,1824.37,194214.0
1743654600,1824.35,1824.62,1823.27,1824.55,526202.0
1743654660,1824.58,1826.8,1824.45,1826.02,358848.0
1743654720,1826.02,1826.24,1825.01,1825.01,279074.0
1743654780,1824.96,1828.3,1824.96,1828.12,605146.0
1743654840,1828.1,1831.26,1828.05,1831.11,1405566.0
1743654900,1831.1,1831.11,1829.78,1830.26,714724.0
1743654960,1830.2,1831.82,1829.78,1831.61,558548.0
1743655020,1831.61,1831.89,1829.79,1829.8,503230.0
1743655080,1829.8,1830.82,1829.28,1829.28,657768.0
1743655140,1829.3,1829.58,1828.5,1829.54,742846.0
1743655200,1829.55,1829.56,1828.94,1829.55,167740.0
1743655260,1829.55,1832.45,1829.55,1831.52,3125202.0
1743655320,1831.66,1832.45,1830.68,1831.97,458690.0
1743655380,1831.97,1840.81,1831.81,1840.51,21009376.0
1743655440,1840.86,1841.59,1838.99,1841.56,4657172.0
1743655500,1841.4,1844.68,1840.3,1840.97,4978926.0
1743655560,1840.92,1840.92,1837.63,1837.87,2425412.0
1743655620,1837.57,1837.75,1837.04,1837.18,1083834.0
1743655680,1837.18,1838.2,1836.82,1837.51,1034762.0
1743655740,1837.59,1837.83,1836.53,1837.83,1146822.0
1743655800,1837.83,1838.88,1837.23,1837.25,786064.0
1743655860,1837.23,1837.4,1836.79,1837.1,494598.0
1743655920,1837.1,1839.18,1837.09,1838.89,854436.0
1743655980,1838.89,1839.19,1837.35,1837.35,678064.0
1743656040,1837.47,1838.03,1837.01,1837.11,611030.0
1743656100,1837.08,1837.08,1835.5,1835.51,740658.0
1743656160,1835.51,1836.4,1835.11,1836.0,624070.0
1743656220,1835.96,1836.28,1835.52,1835.68,406780.0
1743656280,1835.68,1836.0,1834.42,1834.43,661422.0
1743656340,1834.44,1835.0,1834.03,1834.7,610922.0
1743656400,1834.7,1835.99,1834.47,1835.94,401318.0
1743656460,1835.9,1836.23,1834.74,1835.01,696734.0
1743656520,1835.01,1837.8,1834.96,1836.76,739364.0
1743656580,1836.76,1836.76,1835.3,1836.48,476830.0
1743656640,1836.47,1838.5,1836.47,1837.35,462428.0
1743656700,1837.42,1838.88,1837.0,1838.15,1080014.0
1743656760,1838.14,1839.61,1838.13,1838.86,646186.0
1743656820,1838.82,1838.82,1836.75,1837.11,452724.0
1743656880,1836.99,1837.18,1836.45,1836.66,446552.0
1743656940,1836.65,1836.65,1835.02,1835.82,1198808.0
1743657000,1835.8,1835.84,1835.18,1835.19,560822.0
1743657060,1835.1,1835.39,1834.12,1834.88,684560.0
1743657120,1834.88,1836.1,1834.88,1835.97,364382.0
1743657180,1835.97,1836.47,1834.64,1834.69,237828.0
1743657240,1834.71,1835.62,1834.69,1835.45,231944.0
1743657300,1835.46,1835.62,1834.23,1835.45,221690.0
1743657360,1835.45,1835.49,1833.59,1833.72,503626.0
1743657420,1833.73,1833.99,1833.19,1833.78,893098.0
1743657480,1833.67,1834.81,1833.56,1834.81,268596.0
1743657540,1834.81,1834.81,1833.78,1833.78,270098.0
1743657600,1833.78,1834.48,1833.16,1833.22,446716.0
1743657660,1833.22,1834.06,1832.98,1833.83,312234.0
1743657720,1833.74,1833.75,1832.03,1832.12,573898.0
1743657780,1832.12,1832.64,1832.01,1832.04,490662.0
1743657840,1832.03,1832.04,1830.51,1830.81,1065786.0
1743657900,1830.67,1832.18,1830.34,1832.0,513510.0
1743657960,1831.99,1832.0,1830.65,1831.41,462714.0
1743658020,1831.42,1831.92,1830.9,1831.72,164088.0
1743658080,1831.85,1833.95,1831.8,1833.23,400472.0
1743658140,1833.22,1833.42,1832.77,1832.8,150098.0
1743658200,1832.8,1832.99,1830.32,1830.47,1479816.0
1743658260,1830.47,1831.73,1830.47,1830.75,642102.0
1743658320,1830.75,1830.98,1830.0,1830.15,798170.0
1743658380,1830.14,1830.69,1829.54,1829.99,683880.0
1743658440,1829.8,1829.8,1826.47,1826.61,9464156.0
1743658500,1826.59,1827.57,1826.59,1826.87,1068132.0
1743658560,1826.73,1826.86,1826.01,1826.01,995004.0
1743658620,1826.01,1826.85,1825.95,1826.85,501988.0
1743658680,1826.84,1827.76,1826.79,1827.68,502364.0
1743658740,1827.68,1827.68,1826.61,1827.52,507902.0
1743658800,1827.53,1828.33,1826.94,1828.23,442260.0
1743658860,1828.24,1829.42,1828.23,1828.88,1019516.0
1743658920,1828.87,1828.88,1828.01,1828.01,307176.0
1743658980,1828.02,1828.48,1828.01,1828.47,213064.0
1743659040,1828.46,1829.04,1828.2,1829.04,132160.0
1743659100,1828.99,1828.99,1826.75,1827.49,761154.0
1743659160,1827.49,1827.99,1826.38,1826.39,570010.0
1743659220,1826.39,1826.39,1825.09,1825.74,948968.0
1743659280,1825.74,1825.74,1823.84,1824.09,987144.0
1743659340,1824.09,1825.46,1823.83,1825.45,684778.0
1743659400,1825.44,1826.4,1824.72,1824.73,1766444.0
1743659460,1824.73,1825.05,1824.25,1824.25,331094.0
1743659520,1824.25,1825.04,1824.25,1824.3,444586.0
1743659580,1824.35,1824.65,1823.84,1823.84,260512.0
1743659640,1823.86,1824.12,1822.84,1823.11,909160.0
1743659700,1822.24,1823.39,1822.24,1822.51,1651308.0
1743659760,1822.56,1822.62,1821.7,1822.38,799784.0
1743659820,1822.39,1822.39,1821.29,1821.31,706640.0
1743659880,1821.52,1823.12,1821.52,1822.9,870762.0
1743659940,1822.91,1822.91,1819.95,1820.97,2617104.0
1743660000,1821.02,1821.63,1819.76,1821.55,1662846.0
1743660060,1821.99,1823.38,1821.99,1823.26,813028.0
1743660120,1823.32,1823.77,1822.64,1823.03,845912.0
1743660180,1823.03,1824.18,1822.77,1823.0,729516.0
1743660240,1822.81,1824.76,1822.76,1824.57,625204.0
1743660300,1824.57,1824.57,1823.18,1823.18,756086.0
1743660360,1822.79,1824.22,1822.51,1824.05,494638.0
1743660420,1824.05,1824.06,1823.5,1823.72,250856.0
1743660480,1823.94,1824.6,1823.67,1824.28,535574.0
1743660540,1824.28,1824.6,1823.45,1823.55,317166.0
1743660600,1823.55,1823.61,1822.69,1822.73,249688.0
1743660660,1822.74,1822.74,1821.28,1821.31,362376.0
1743660720,1821.3,1822.27,1820.59,1821.89,790114.0
1743660780,1821.9,1823.5,1821.88,1823.3,555298.0
1743660840,1823.33,1823.79,1822.63,1823.23,316126.0
1743660900,1823.23,1823.23,1822.15,1822.17,249494.0
1743660960,1822.16,1822.66,1820.97,1821.0,409860.0
1743661020,1821.02,1821.02,1819.7,1819.95,833586.0
1743661080,1820.05,1822.0,1820.05,1821.99,568214.0
1743661140,1822.2,1823.22,1821.86,1823.15,449360.0
1743661200,1823.16,1823.23,1821.29,1821.36,708480.0
1743661260,1821.64,1824.06,1821.64,1824.04,401424.0
1743661320,1824.06,1826.8,1824.04,1825.96,959986.0
1743661380,1825.94,1827.0,1825.57,1826.39,1034630.0
1743661440,1826.39,1826.47,1825.52,1825.7,380394.0
1743661500,1825.74,1825.74,1824.26,1825.34,354264.0
1743661560,1825.34,1825.5,1824.67,1825.05,244748.0
1743661620,1825.05,1825.05,1824.38,1824.99,164978.0
1743661680,1825.0,1826.48,1824.99,1825.61,1351294.0
1743661740,1825.61,1825.69,1825.03,1825.68,227510.0
1743661800,1825.93,1826.92,1825.93,1826.15,577828.0
1743661860,1825.97,1825.98,1822.77,1823.0,487790.0
1743661920,1822.99,1823.34,1822.16,1822.39,998780.0
1743661980,1822.35,1822.44,1822.0,1822.36,648490.0
1743662040,1822.38,1824.06,1821.36,1823.46,2064678.0
1743662100,1823.46,1823.54,1820.76,1820.78,1582550.0
1743662160,1820.84,1822.98,1820.78,1822.98,1455932.0
1743662220,1822.98,1823.82,1822.91,1823.62,487726.0
1743662280,1823.62,1823.76,1822.2,1822.67,353096.0
1743662340,1822.66,1823.01,1821.22,1822.26,514626.0
1743662400,1822.26,1824.18,1822.23,1822.23,740038.0
1743662460,1822.25,1822.8,1821.65,1822.28,251094.0
1743662520,1822.28,1823.05,1821.47,1822.26,496332.0
1743662580,1822.32,1823.89,1822.25,1823.11,262938.0
1743662640,1823.11,1823.35,1822.21,1822.67,203274.0
1743662700,1822.66,1823.21,1820.54,1820.55,620044.0
1743662760,1820.56,1822.33,1820.55,1821.11,297464.0
1743662820,1821.17,1821.17,1820.28,1820.64,615860.0
1743662880,1820.65,1822.18,1820.57,1821.41,450494.0
1743662940,1821.86,1825.61,1821.85,1825.11,544710.0
1743663000,1825.35,1825.8,1823.55,1824.01,650882.0
1743663060,1824.27,1824.76,1823.7,1823.72,296122.0
1743663120,1823.88,1824.0,1822.35,1822.95,409930.0
1743663180,1822.95,1822.95,1821.73,1821.89,317902.0
1743663240,1821.89,1822.26,1821.41,1822.26,292342.0
1743663300,1822.11,1822.11,1817.58,1817.58,1486198.0
1743663360,1817.48,1818.09,1816.17,1816.74,4113456.0
1743663420,1816.69,1817.24,1813.13,1814.81,3582776.0
1743663480,1814.56,1815.59,1814.11,1814.97,1191622.0
1743663540,1814.99,1816.73,1814.96,1816.6,1087018.0
1743663600,1816.6,1817.16,1815.34,1816.29,1428278.0
1743663660,1816.39,1817.3,1815.7,1816.92,816724.0
1743663720,1816.91,1818.97,1816.01,1817.99,793922.0
1743663780,1818.04,1818.4,1817.31,1818.11,516032.0
1743663840,1818.02,1820.0,1817.66,1818.64,689678.0
1743663900,1818.51,1819.4,1817.01,1819.07,952710.0
1743663960,1818.98,1819.06,1817.29,1818.73,554892.0
1743664020,1818.72,1820.0,1818.43,1819.99,565056.0
1743664080,1819.9,1821.39,1819.51,1820.16,977376.0
1743664140,1820.16,1820.28,1819.0,1819.67,392302.0
1743664200,1819.65,1819.66,1816.9,1816.9,689348.0
1743664260,1816.66,1816.66,1811.19,1812.06,4556690.0
1743664320,1812.07,1814.47,1812.04,1813.35,1765232.0
1743664380,1813.34,1814.31,1813.11,1814.12,1104578.0
1743664440,1814.03,1814.03,1812.4,1812.41,1374956.0
1743664500,1812.4,1814.99,1812.17,1814.67,1047146.0
1743664560,1814.66,1815.39,1814.0,1814.29,1069132.0
1743664620,1814.09,1814.09,1810.32,1810.32,1321574.0
1743664680,1810.02,1810.45,1806.4,1809.31,5748378.0
1743664740,1809.38,1809.67,1806.82,1807.86,1608104.0
1743664800,1807.85,1808.47,1806.43,1808.28,2483464.0
1743664860,1808.28,1811.99,1807.8,1811.99,1254920.0
1743664920,1812.06,1812.06,1810.19,1810.97,1069706.0
1743664980,1810.97,1813.89,1810.53,1813.32,1300580.0
1743665040,1813.28,1813.32,1812.06,1812.95,860780.0
1743665100,1812.95,1817.21,1812.95,1815.89,1428266.0
1743665160,1815.9,1818.95,1815.3,1818.95,1604390.0
1743665220,1818.97,1820.36,1817.36,1817.57,2225266.0
1743665280,1817.61,1818.12,1817.08,1817.8,566896.0
1743665340,1817.76,1819.99,1817.5,1819.0,961992.0
1743665400,1819.17,1819.33,1817.25,1817.41,753514.0
1743665460,1817.47,1819.3,1816.91,1818.01,709892.0
1743665520,1818.01,1819.52,1817.81,1819.26,474902.0
1743665580,1819.26,1819.76,1815.65,1816.93,871130.0
1743665640,1816.98,1817.56,1815.8,1816.03,1156492.0
1743665700,1815.97,1816.41,1814.2,1814.25,947908.0
1743665760,1814.51,1815.8,1813.12,1813.68,848880.0
1743665820,1813.68,1815.43,1813.45,1814.7,435176.0
1743665880,1814.76,1815.14,1812.19,1812.19,548184.0
1743665940,1812.25,1812.34,1811.11,1811.89,444314.0
1743666000,1811.89,1812.71,1811.61,1812.5,443818.0
1743666060,1812.64,1812.94,1811.52,1811.7,382348.0
1743666120,1811.7,1811.7,1808.21,1808.97,2870636.0
1743666180,1809.03,1810.96,1809.03,1810.38,752564.0
1743666240,1810.6,1810.99,1809.65,1810.96,696046.0
1743666300,1811.23,1811.72,1809.57,1810.55,727892.0
1743666360,1810.41,1811.68,1810.14,1811.07,600310.0
1743666420,1811.07,1812.04,1810.57,1811.66,434324.0
1743666480,1811.66,1814.18,1811.47,1813.62,1304870.0
1743666540,1813.62,1813.62,1811.19,1811.36,563848.0
1743666600,1811.31,1811.61,1809.1,1809.11,473566.0
1743666660,1809.1,1810.32,1808.39,1810.32,580548.0
1743666720,1810.33,1810.6,1807.7,1808.51,1071884.0
1743666780,1808.46,1811.06,1808.46,1810.57,645932.0
1743666840,1810.61,1813.13,1810.61,1813.03,984562.0
1743666900,1813.02,1815.11,1813.02,1814.61,728970.0
1743666960,1814.69,1815.31,1814.5,1815.01,345760.0
1743667020,1815.07,1815.66,1814.2,1815.55,558872.0
1743667080,1815.49,1816.55,1815.45,1815.58,722250.0
1743667140,1815.64,1816.3,1814.38,1814.52,525900.0
1743667200,1814.47,1815.54,1813.95,1815.46,519852.0
1743667260,1815.46,1817.53,1815.46,1816.56,1005788.0
1743667320,1816.5,1818.46,1816.5,1818.45,1850708.0
1743667380,1818.38,1821.93,1818.38,1820.3,2870892.0
1743667440,1820.3,1822.82,1819.09,1819.09,2758644.0
1743667500,1819.07,1819.38,1816.88,1817.87,1341792.0
1743667560,1817.75,1818.31,1815.81,1815.84,917500.0
1743667620,1815.65,1819.2,1815.65,1818.3,593710.0
1743667680,1818.33,1820.88,1818.15,1820.88,1203346.0
1743667740,1820.87,1820.87,1818.8,1818.93,724456.0
1743667800,1818.93,1819.0,1817.15,1818.52,1138750.0
1743667860,1818.51,1818.52,1817.2,1818.38,527240.0
1743667920,1818.08,1819.16,1817.61,1819.16,221518.0
1743667980,1819.16,1819.95,1819.05,1819.24,704306.0
1743668040,1819.09,1820.07,1819.04,1819.61,821394.0
1743668100,1819.58,1821.72,1818.64,1820.47,728266.0
1743668160,1820.51,1821.5,1819.0,1819.0,549564.0
1743668220,1819.01,1820.56,1818.89,1820.55,580038.0
1743668280,1820.5,1821.71,1820.26,1820.91,1090340.0
1743668340,1820.92,1821.53,1820.39,1820.66,541678.0
1743668400,1820.66,1821.31,1819.25,1819.26,418404.0
1743668460,1819.25,1820.62,1818.75,1819.95,584746.0
1743668520,1819.94,1819.95,1818.16,1818.38,277554.0
1743668580,1818.63,1819.0,1817.61,1818.7,349434.0
1743668640,1818.67,1819.95,1817.86,1819.16,920588.0
1743668700,1819.2,1819.2,1817.39,1818.3,650742.0
1743668760,1818.3,1818.3,1816.31,1817.38,999030.0
1743668820,1817.39,1818.28,1817.06,1817.28,458874.0
1743668880,1817.29,1818.93,1817.03,1818.26,421588.0
1743668940,1818.26,1818.51,1817.1,1817.12,477550.0
1743669000,1817.07,1817.8,1816.58,1817.76,811622.0
1743669060,1817.76,1820.43,1817.76,1818.43,646306.0
1743669120,1818.29,1820.99,1818.28,1820.99,928868.0
1743669180,1820.93,1821.66,1818.89,1818.89,506058.0
1743669240,1818.79,1819.07,1817.6,1817.6,362136.0
1743669300,1817.73,1819.09,1817.28,1817.45,1061882.0
1743669360,1817.44,1820.12,1817.44,1820.12,211332.0
1743669420,1820.11,1822.51,1820.11,1821.74,1028738.0
1743669480,1821.81,1822.41,1820.51,1822.09,1116254.0
1743669540,1821.18,1823.49,1821.18,1822.41,1866230.0
1743669600,1822.41,1823.12,1821.92,1822.02,679350.0
1743669660,1821.99,1821.99,1820.33,1820.69,329090.0
1743669720,1820.67,1822.92,1820.67,1821.39,461556.0
1743669780,1821.23,1821.91,1820.92,1821.11,633268.0
1743669840,1821.16,1821.8,1820.93,1821.51,170866.0
1743669900,1821.52,1822.0,1819.75,1819.76,1028418.0
1743669960,1819.75,1819.99,1818.28,1819.5,492666.0
1743670020,1819.49,1819.96,1818.75,1819.84,488454.0
1743670080,1819.84,1820.97,1819.29,1819.8,312532.0
1743670140,1819.81,1821.0,1819.54,1820.57,291766.0
1743670200,1820.57,1820.91,1819.29,1820.36,711306.0
1743670260,1820.35,1820.36,1818.68,1819.17,293708.0
1743670320,1819.16,1819.89,1818.33,1819.52,1178464.0
1743670380,1819.54,1819.99,1818.41,1818.59,298998.0
1743670440,1818.58,1819.03,1817.74,1818.73,571730.0
1743670500,1818.73,1820.43,1818.73,1819.89,519990.0
1743670560,1819.89,1819.89,1818.07,1819.24,173232.0
1743670620,1819.32,1822.2,1819.32,1821.76,784462.0
1743670680,1821.84,1821.84,1820.72,1820.73,219626.0
1743670740,1820.72,1820.99,1820.39,1820.61,105176.0
1743670800,1820.6,1821.3,1820.0,1820.49,432654.0
1743670860,1820.49,1822.41,1820.01,1822.0,573894.0
1743670920,1822.07,1822.2,1820.32,1821.94,1155876.0
1743670980,1822.0,1822.49,1821.31,1821.91,342836.0
1743671040,1821.76,1821.76,1820.12,1820.71,861886.0
1743671100,1820.7,1821.16,1819.15,1820.25,971604.0
1743671160,1820.0,1820.0,1817.53,1817.53,634636.0
1743671220,1817.53,1819.93,1817.07,1819.13,748210.0
1743671280,1819.07,1820.94,1819.01,1820.59,1128870.0
1743671340,1820.79,1821.46,1820.24,1820.24,1295722.0
1743671400,1820.3,1820.3,1817.01,1817.01,542582.0
1743671460,1817.07,1817.72,1816.38,1816.45,740742.0
1743671520,1816.51,1817.45,1816.39,1817.45,478424.0
1743671580,1817.4,1817.79,1816.6,1816.93,561110.0
1743671640,1816.93,1818.39,1816.61,1816.93,485308.0
1743671700,1816.93,1819.07,1816.63,1819.06,515710.0
1743671760,1819.07,1819.83,1817.61,1817.61,553008.0
1743671820,1817.66,1818.09,1816.18,1816.57,530072.0
1743671880,1816.57,1818.85,1816.57,1818.08,883918.0
1743671940,1818.09,1818.39,1817.38,1817.79,324018.0
1743672000,1817.69,1817.89,1816.35,1816.36,489770.0
1743672060,1816.36,1817.47,1816.36,1817.15,253900.0
1743672120,1817.08,1817.99,1816.41,1817.84,355886.0
1743672180,1817.79,1818.35,1816.98,1817.02,310340.0
1743672240,1817.04,1817.99,1817.01,1817.2,214254.0
1743672300,1817.2,1817.3,1816.3,1817.18,470130.0
1743672360,1817.18,1817.18,1815.01,1815.27,710448.0
1743672420,1815.39,1816.0,1815.39,1815.98,381936.0
1743672480,1815.98,1816.47,1815.97,1816.16,212852.0
1743672540,1816.47,1816.64,1815.89,1816.01,193424.0
1743672600,1816.01,1818.22,1816.01,1817.22,362504.0
1743672660,1817.22,1818.0,1816.65,1817.6,834070.0
1743672720,1817.61,1818.7,1817.41,1817.63,1026558.0
1743672780,1817.74,1818.28,1817.31,1817.76,337344.0
1743672840,1817.76,1818.2,1816.7,1817.01,731700.0
1743672900,1816.97,1819.43,1816.59,1819.43,394382.0
1743672960,1819.4,1820.06,1819.22,1819.22,645910.0
1743673020,1819.22,1820.46,1819.22,1820.36,617302.0
1743673080,1820.31,1820.43,1819.81,1819.82,269350.0
1743673140,1819.82,1820.94,1819.67,1820.68,267124.0
1743673200,1820.76,1820.86,1819.61,1820.02,334494.0
1743673260,1820.02,1820.21,1819.4,1819.41,326756.0
1743673320,1819.42,1819.97,1818.81,1819.18,723270.0
1743673380,1819.18,1820.2,1819.18,1819.33,446090.0
1743673440,1819.34,1820.2,1819.32,1819.7,133806.0
1743673500,1819.7,1819.71,1815.44,1815.75,820388.0
1743673560,1815.59,1816.03,1814.11,1814.6,1239938.0
1743673620,1814.61,1815.62,1813.25,1814.24,1842088.0
1743673680,1814.24,1814.7,1813.49,1813.8,774912.0
1743673740,1813.75,1815.41,1813.57,1814.77,718322.0
1743673800,1814.76,1815.53,1813.61,1813.86,332900.0
1743673860,1813.86,1815.98,1813.86,1815.43,716450.0
1743673920,1815.43,1816.92,1813.8,1813.8,730356.0
1743673980,1813.84,1815.39,1813.72,1814.8,375030.0
1743674040,1814.79,1814.84,1814.16,1814.2,806504.0
1743674100,1814.2,1814.36,1812.54,1812.81,1401060.0
1743674160,1812.8,1813.23,1810.84,1810.93,3065710.0
1743674220,1810.95,1811.86,1809.3,1809.51,7303676.0
1743674280,1809.51,1810.56,1808.52,1808.8,2593436.0
1743674340,1808.8,1810.55,1808.76,1810.49,802696.0
1743674400,1810.44,1811.46,1810.01,1811.14,1052760.0
1743674460,1811.15,1812.42,1810.36,1811.21,853934.0
1743674520,1811.21,1811.9,1811.0,1811.27,483422.0
1743674580,1811.26,1812.47,1811.01,1812.41,541870.0
1743674640,1812.4,1813.16,1812.4,1812.75,584044.0
1743674700,1812.75,1812.75,1810.38,1810.91,737682.0
1743674760,1810.79,1811.72,1808.45,1808.96,1538680.0
1743674820,1808.96,1811.61,1808.96,1809.66,582286.0
1743674880,1809.67,1810.76,1809.26,1810.55,498856.0
1743674940,1810.76,1813.36,1810.55,1812.91,534784.0
1743675000,1812.91,1813.61,1812.17,1812.17,578564.0
1743675060,1812.08,1814.53,1810.95,1814.53,1065616.0
1743675120,1814.67,1816.62,1813.47,1815.95,1814698.0
1743675180,1815.95,1815.95,1812.43,1813.01,655310.0
1743675240,1812.61,1813.22,1810.8,1811.41,875304.0
1743675300,1811.47,1813.31,1810.48,1811.68,1059028.0
1743675360,1811.63,1812.22,1811.2,1811.89,548766.0
1743675420,1811.95,1813.09,1810.54,1810.88,423700.0
1743675480,1810.88,1811.63,1810.14,1810.9,407858.0
1743675540,1810.9,1811.43,1810.08,1810.08,426692.0
1743675600,1810.09,1810.68,1807.13,1807.13,3113526.0
1743675660,1806.65,1807.07,1802.27,1802.66,9268036.0
1743675720,1802.55,1804.32,1801.84,1803.66,2805186.0
1743675780,1803.38,1805.91,1803.38,1805.47,2124514.0
1743675840,1805.57,1806.24,1803.55,1804.2,968384.0
1743675900,1804.2,1805.95,1802.66,1803.07,1687922.0
1743675960,1802.84,1803.26,1800.78,1801.18,4096276.0
1743676020,1801.34,1801.34,1800.08,1800.54,3153912.0
1743676080,1800.72,1801.3,1798.1,1799.72,3983342.0
1743676140,1799.65,1800.72,1797.92,1799.59,1889694.0
1743676200,1799.47,1801.94,1799.38,1799.99,2383964.0
1743676260,1799.81,1801.99,1798.8,1801.35,1161238.0
1743676320,1801.39,1802.69,1800.32,1801.5,1324300.0
1743676380,1801.57,1802.86,1799.19,1801.03,1325076.0
1743676440,1801.07,1801.11,1799.53,1800.49,1284680.0
1743676500,1800.9,1802.05,1798.93,1799.29,1441580.0
1743676560,1799.55,1800.66,1799.07,1799.78,1365930.0
1743676620,1799.71,1802.35,1799.64,1802.05,1112730.0
1743676680,1802.05,1802.05,1798.7,1799.03,1176644.0
1743676740,1798.97,1799.55,1797.59,1797.61,1431492.0
1743676800,1797.48,1797.86,1789.51,1791.72,11231846.0
1743676860,1791.91,1793.7,1790.43,1791.35,3264738.0
1743676920,1791.48,1791.99,1789.81,1791.14,3915530.0
1743676980,1791.22,1794.39,1790.82,1794.26,4070060.0
1743677040,1794.12,1798.55,1794.12,1798.21,3165260.0
1743677100,1798.44,1801.82,1798.44,1800.68,4558312.0
1743677160,1800.68,1801.24,1798.26,1799.72,1503886.0
1743677220,1799.77,1800.36,1798.53,1799.13,1214676.0
1743677280,1799.13,1799.39,1796.68,1796.98,1655914.0
1743677340,1797.06,1798.09,1796.32,1796.32,849492.0
1743677400,1796.38,1797.6,1795.74,1797.27,1146882.0
1743677460,1797.25,1798.61,1796.86,1797.41,776082.0
1743677520,1797.52,1797.64,1792.8,1794.78,3021588.0
1743677580,1794.77,1794.97,1792.16,1793.28,2276268.0
1743677640,1793.23,1793.87,1791.52,1793.87,846910.0
1743677700,1793.87,1794.68,1792.11,1792.61,792148.0
1743677760,1792.53,1792.68,1791.05,1791.5,773168.0
1743677820,1792.19,1792.45,1790.2,1790.45,1685784.0
1743677880,1790.36,1792.76,1790.2,1792.14,1131048.0
1743677940,1792.14,1792.67,1791.41,1792.39,890960.0
1743678000,1792.28,1793.3,1789.51,1793.3,4023616.0
1743678060,1793.24,1793.74,1790.81,1791.95,1262328.0
1743678120,1791.9,1792.14,1789.66,1790.13,1698980.0
1743678180,1790.13,1790.17,1786.53,1787.7,4912970.0
1743678240,1787.67,1789.43,1786.74,1788.72,2289280.0
1743678300,1788.72,1790.81,1787.74,1788.33,2086960.0
1743678360,1788.33,1791.67,1786.79,1791.32,1791604.0
1743678420,1791.39,1792.86,1790.51,1792.24,1822032.0
1743678480,1792.24,1794.86,1791.8,1794.86,4980430.0
1743678540,1794.89,1796.41,1794.68,1796.32,1800696.0
1743678600,1796.27,1798.8,1795.71,1798.19,4582004.0
1743678660,1798.2,1799.12,1797.14,1797.14,1346174.0
1743678720,1797.14,1799.99,1796.9,1799.99,843764.0
1743678780,1800.05,1801.14,1799.35,1799.88,3202944.0
1743678840,1799.89,1801.76,1799.89,1800.99,1295022.0
1743678900,1800.99,1800.99,1799.87,1800.15,1382068.0
1743678960,1800.05,1800.49,1798.89,1800.01,1040448.0
1743679020,1800.07,1801.68,1799.71,1800.86,979840.0
1743679080,1800.86,1800.87,1797.26,1798.41,1686440.0
1743679140,1798.41,1798.89,1795.3,1795.43,2360688.0
1743679200,1794.43,1795.49,1793.37,1793.95,5210430.0
1743679260,1793.89,1794.56,1792.18,1793.99,2248976.0
1743679320,1793.99,1794.9,1792.7,1794.46,581312.0
1743679380,1794.65,1794.65,1792.89,1793.77,397210.0
1743679440,1793.92,1794.95,1793.8,1794.62,514518.0
1743679500,1794.68,1794.73,1793.41,1793.72,457760.0
1743679560,1793.72,1796.41,1793.72,1795.62,921996.0
1743679620,1795.78,1795.78,1792.77,1792.96,843338.0
1743679680,1792.96,1795.8,1792.12,1795.67,719052.0
1743679740,1795.73,1796.69,1795.08,1795.68,1268976.0
1743679800,1795.68,1795.86,1794.11,1794.89,637308.0
1743679860,1794.89,1795.03,1792.18,1793.31,731114.0
1743679920,1793.3,1793.74,1791.49,1791.66,1022902.0
1743679980,1791.7,1794.64,1791.66,1794.02,790546.0
1743680040,1794.06,1796.64,1794.06,1796.61,615628.0
1743680100,1796.56,1798.74,1796.39,1796.78,995522.0
1743680160,1796.47,1798.01,1796.32,1797.09,665732.0
1743680220,1796.95,1797.94,1796.07,1796.08,754008.0
1743680280,1796.08,1796.78,1795.2,1796.42,406512.0
1743680340,1796.53,1798.95,1796.53,1798.21,897366.0
1743680400,1798.21,1798.6,1797.23,1798.01,853226.0
1743680460,1797.96,1798.09,1796.46,1797.57,530050.0
1743680520,1797.52,1798.2,1796.64,1798.09,408698.0
1743680580,1798.06,1798.09,1796.56,1797.11,278120.0
1743680640,1797.17,1798.06,1796.0,1797.63,347998.0
1743680700,1797.87,1797.98,1796.0,1797.18,547408.0
1743680760,1797.24,1798.55,1796.11,1798.49,666154.0
1743680820,1798.45,1798.59,1796.56,1796.99,326738.0
1743680880,1796.99,1797.12,1793.86,1793.86,662652.0
1743680940,1793.91,1794.65,1792.49,1794.61,1046506.0
1743681000,1794.59,1796.2,1794.47,1795.57,650246.0
1743681060,1795.57,1795.61,1794.22,1794.82,441626.0
1743681120,1794.87,1794.94,1793.11,1793.91,525536.0
1743681180,1793.86,1794.22,1793.52,1793.52,377864.0
1743681240,1793.45,1795.0,1793.2,1794.55,912392.0
1743681300,1794.55,1795.31,1794.33,1795.18,414514.0
1743681360,1795.18,1795.48,1793.59,1793.59,953796.0
1743681420,1793.55,1793.69,1792.46,1792.46,642644.0
1743681480,1792.46,1793.09,1792.18,1793.01,905544.0
1743681540,1793.01,1794.96,1793.01,1794.39,533274.0
1743681600,1794.4,1795.06,1791.8,1794.92,1493490.0
1743681660,1794.93,1795.56,1794.28,1794.62,591436.0
1743681720,1794.53,1795.03,1792.72,1793.31,901848.0
1743681780,1793.2,1793.2,1789.89,1790.28,3574798.0
1743681840,1790.5,1793.21,1789.99,1793.21,1851682.0
1743681900,1793.2,1793.21,1791.51,1792.22,1037966.0
1743681960,1792.22,1793.59,1790.51,1793.01,1047722.0
1743682020,1793.09,1793.99,1792.38,1793.02,727694.0
1743682080,1792.98,1793.79,1792.51,1793.24,673870.0
1743682140,1793.18,1797.43,1792.63,1797.37,2101656.0
1743682200,1797.36,1797.37,1795.88,1795.88,1295492.0
1743682260,1795.94,1796.3,1794.8,1796.08,627128.0
1743682320,1795.57,1798.61,1794.91,1798.61,1250964.0
1743682380,1798.85,1799.77,1797.74,1799.56,984784.0
1743682440,1799.49,1799.49,1797.77,1797.85,915642.0
1743682500,1797.78,1797.78,1795.12,1795.24,810100.0
1743682560,1795.24,1797.01,1794.9,1796.28,793726.0
1743682620,1796.28,1796.76,1795.6,1795.6,397078.0
1743682680,1795.62,1797.51,1795.6,1796.32,401984.0
1743682740,1796.22,1796.52,1795.37,1796.36,343694.0
1743682800,1796.24,1796.95,1794.47,1794.85,569202.0
1743682860,1794.92,1796.25,1794.51,1794.51,484882.0
1743682920,1794.48,1796.03,1793.81,1795.17,1227714.0
1743682980,1795.19,1796.19,1793.68,1793.69,640186.0
1743683040,1793.68,1794.26,1792.74,1792.89,953566.0
1743683100,1792.89,1793.13,1790.02,1791.01,1603962.0
1743683160,1790.93,1792.28,1789.7,1790.11,1636066.0
1743683220,1790.12,1790.55,1785.92,1786.98,4511870.0
1743683280,1786.87,1787.84,1786.14,1786.23,3427822.0
1743683340,1786.23,1787.8,1785.47,1787.76,2913466.0
1743683400,1787.83,1791.86,1787.16,1789.94,6433220.0
1743683460,1789.89,1794.01,1789.89,1793.2,4445558.0
1743683520,1793.2,1793.8,1788.7,1789.48,1570936.0
1743683580,1789.47,1792.74,1789.3,1792.7,1180134.0
1743683640,1792.6,1793.29,1792.01,1793.01,838626.0
1743683700,1792.95,1794.98,1792.01,1794.11,877522.0
1743683760,1793.89,1794.13,1791.72,1791.99,1005378.0
1743683820,1791.99,1791.99,1786.34,1786.93,2405288.0
1743683880,1787.11,1788.3,1785.28,1788.3,2403288.0
1743683940,1788.23,1788.86,1785.81,1787.45,1254452.0
1743684000,1787.27,1790.03,1786.46,1788.61,1398674.0
1743684060,1788.61,1789.43,1786.88,1787.49,2230986.0
1743684120,1787.66,1787.89,1786.11,1787.84,1448984.0
1743684180,1787.83,1787.83,1771.84,1773.97,40291522.0
1743684240,1775.36,1775.36,1759.78,1767.05,32414322.0
1743684300,1767.8,1774.74,1764.41,1774.36,12892738.0
1743684360,1773.87,1775.49,1764.7,1764.77,9779888.0
1743684420,1764.91,1765.02,1750.03,1752.33,30659056.0
1743684480,1752.33,1759.21,1745.91,1758.34,16776432.0
1743684540,1758.5,1759.0,1754.28,1756.17,7374134.0
1743684600,1756.3,1764.64,1755.47,1762.01,11376642.0
1743684660,1761.88,1763.78,1758.53,1760.76,4639214.0
1743684720,1760.76,1766.09,1760.26,1765.61,5004758.0
1743684780,1765.58,1767.51,1761.47,1762.27,7646374.0
1743684840,1762.07,1764.84,1761.92,1763.7,4198234.0
1743684900,1763.78,1764.6,1759.61,1763.65,5137918.0
1743684960,1763.67,1766.8,1759.73,1759.73,6450488.0
1743685020,1759.88,1761.14,1758.39,1760.8,4546050.0
1743685080,1760.84,1764.59,1756.14,1762.58,6684578.0
1743685140,1762.59,1762.62,1758.3,1758.55,2647478.0
1743685200,1758.53,1759.64,1756.41,1756.45,2774416.0
1743685260,1756.48,1760.94,1756.48,1758.51,3421518.0
1743685320,1758.14,1759.6,1756.39,1757.36,1910324.0
1743685380,1757.42,1760.6,1755.38,1755.89,4170596.0
1743685440,1756.07,1762.84,1755.95,1761.43,3095948.0
1743685500,1761.53,1763.84,1761.53,1762.07,2632220.0
1743685560,1762.03,1762.69,1759.78,1760.01,1505302.0
1743685620,1759.77,1760.95,1758.2,1758.8,3043754.0
1743685680,1758.65,1760.66,1757.51,1759.75,2903570.0
1743685740,1759.79,1761.47,1759.66,1761.22,1592964.0
1743685800,1761.2,1765.61,1761.2,1765.59,3626064.0
1743685860,1765.58,1767.32,1764.43,1766.86,4498212.0
1743685920,1766.92,1767.27,1764.86,1765.11,2718160.0
1743685980,1765.08,1765.08,1762.55,1762.55,2345386.0
1743686040,1762.61,1763.49,1760.45,1762.44,2605614.0
1743686100,1762.09,1764.32,1761.06,1764.32,2397176.0
1743686160,1764.32,1765.14,1762.48,1762.74,1444884.0
1743686220,1762.83,1766.89,1762.23,1766.14,1873890.0
1743686280,1765.87,1766.4,1764.11,1765.75,1702900.0
1743686340,1766.37,1769.84,1765.64,1767.2,4879178.0
1743686400,1767.2,1767.28,1764.68,1764.79,1070738.0
1743686460,1764.89,1765.71,1761.99,1762.6,2824766.0
1743686520,1762.47,1766.08,1762.47,1765.68,4096178.0
1743686580,1765.73,1767.11,1764.59,1764.95,1600954.0
1743686640,1764.95,1767.14,1764.93,1765.96,1712898.0
1743686700,1765.93,1770.42,1765.93,1769.72,3215610.0
1743686760,1769.78,1770.28,1768.03,1768.35,1459686.0
1743686820,1768.35,1769.01,1767.49,1768.73,1324472.0
1743686880,1768.8,1770.37,1768.62,1769.64,1739844.0
1743686940,1769.64,1772.95,1769.55,1771.73,6046192.0
1743687000,1771.44,1775.81,1770.46,1774.1,6785342.0
1743687060,1774.39,1782.78,1773.38,1781.05,13650134.0
1743687120,1781.37,1781.9,1775.41,1781.83,7880428.0
1743687180,1781.62,1789.45,1780.03,1787.26,10870018.0
1743687240,1787.27,1787.58,1784.24,1785.73,5417086.0
1743687300,1785.84,1785.84,1777.92,1779.05,5910354.0
1743687360,1779.14,1779.39,1775.9,1776.68,4958078.0
1743687420,1776.53,1779.65,1775.47,1778.79,2652138.0
1743687480,1778.92,1785.14,1778.48,1784.82,4881638.0
1743687540,1784.49,1790.86,1783.96,1789.51,12129938.0
1743687600,1789.49,1789.49,1782.28,1782.49,3984034.0
1743687660,1782.55,1786.38,1781.89,1784.65,3309804.0
1743687720,1784.51,1784.51,1780.14,1783.66,2590428.0
1743687780,1783.66,1783.99,1779.98,1780.59,1643792.0
1743687840,1780.59,1783.84,1780.11,1782.95,2569388.0
1743687900,1782.95,1785.18,1781.07,1781.36,2408156.0
1743687960,1781.32,1785.78,1780.52,1784.68,2484766.0
1743688020,1784.75,1784.95,1780.39,1780.72,2188674.0
1743688080,1780.72,1783.0,1778.98,1783.0,2819742.0
1743688140,1782.99,1783.0,1779.47,1780.2,1840930.0
1743688200,1780.16,1786.07,1779.94,1784.63,2502418.0
1743688260,1784.79,1786.67,1782.8,1786.12,2041902.0
1743688320,1786.14,1788.7,1784.86,1786.13,2000034.0
1743688380,1785.97,1786.91,1783.59,1783.78,1714914.0
1743688440,1783.72,1783.91,1781.13,1782.14,1502348.0
1743688500,1782.15,1784.64,1782.15,1782.61,1675108.0
1743688560,1782.65,1782.82,1781.2,1781.97,1453004.0
1743688620,1781.94,1782.73,1781.1,1782.07,931798.0
1743688680,1782.11,1783.82,1781.07,1783.82,856856.0
1743688740,1784.1,1785.82,1782.97,1783.24,2277206.0
1743688800,1781.84,1783.69,1777.97,1780.9,9368538.0
1743688860,1781.39,1781.87,1775.86,1778.32,4631830.0
1743688920,1778.32,1781.91,1778.02,1778.68,2133504.0
1743688980,1778.94,1779.62,1775.32,1775.61,2592582.0
1743689040,1775.61,1777.5,1773.14,1773.14,3400252.0
1743689100,1773.14,1773.29,1768.99,1771.89,13180324.0
1743689160,1771.95,1775.51,1771.47,1774.01,3890012.0
1743689220,1773.72,1773.81,1768.22,1769.88,7394956.0
1743689280,1769.93,1771.95,1766.95,1767.65,4019740.0
1743689340,1767.37,1768.62,1764.05,1766.68,4423140.0
1743689400,1766.74,1768.76,1765.9,1767.2,2300204.0
1743689460,1767.2,1769.82,1766.51,1769.74,1504350.0
1743689520,1769.74,1770.65,1766.35,1767.07,1719466.0
1743689580,1767.05,1767.43,1760.24,1764.43,5744398.0
1743689640,1764.65,1765.49,1762.63,1763.76,3154486.0
1743689700,1764.02,1769.51,1764.02,1768.96,3839184.0
1743689760,1768.94,1770.39,1766.55,1769.49,3137950.0
1743689820,1769.43,1773.67,1769.43,1771.93,3712364.0
1743689880,1771.88,1772.97,1768.38,1769.16,2136280.0
1743689940,1769.11,1772.59,1768.98,1772.0,1827894.0
1743690000,1771.23,1772.93,1768.09,1768.09,1879478.0
1743690060,1768.09,1771.92,1767.62,1771.84,1033862.0
1743690120,1771.8,1774.35,1771.79,1772.18,1844482.0
1743690180,1771.94,1773.09,1771.29,1772.32,776340.0
1743690240,1771.68,1773.43,1769.12,1770.8,1067638.0
1743690300,1770.84,1777.72,1770.2,1777.72,2760094.0
1743690360,1777.65,1779.25,1775.11,1775.11,4439442.0
1743690420,1775.11,1777.77,1773.68,1776.76,3217156.0
1743690480,1776.57,1776.89,1774.41,1774.8,1181696.0
1743690540,1774.89,1778.22,1774.85,1778.22,1547414.0
1743690600,1778.07,1779.96,1777.13,1778.79,2744820.0
1743690660,1778.72,1779.32,1775.89,1777.47,1979894.0
1743690720,1777.32,1778.86,1774.99,1778.86,989660.0
1743690780,1778.66,1779.11,1773.95,1774.15,1280260.0
1743690840,1773.73,1774.15,1770.75,1771.36,2169340.0
1743690900,1770.98,1771.98,1770.03,1770.41,974076.0
1743690960,1770.55,1770.66,1767.41,1769.22,2123340.0
1743691020,1769.02,1770.06,1767.43,1767.43,1351148.0
1743691080,1767.48,1768.16,1765.01,1766.15,2010548.0
1743691140,1766.17,1768.53,1766.15,1767.95,1350380.0
1743691200,1767.96,1769.18,1765.91,1765.99,1164696.0
1743691260,1765.8,1769.43,1764.74,1769.14,1024618.0
1743691320,1769.18,1770.24,1766.56,1766.57,1354070.0
1743691380,1766.48,1766.66,1764.36,1764.57,1774006.0
1743691440,1764.57,1767.49,1763.53,1766.23,1828612.0
1743691500,1766.35,1766.75,1762.05,1762.57,2200700.0
1743691560,1762.64,1764.45,1762.1,1764.3,1143226.0
1743691620,1764.3,1764.3,1762.34,1762.41,789796.0
1743691680,1762.46,1762.46,1760.41,1760.47,2957394.0
1743691740,1760.47,1761.7,1759.11,1760.92,3666088.0
1743691800,1760.96,1761.17,1755.49,1755.87,6107534.0
1743691860,1755.94,1757.39,1754.51,1754.51,4504962.0
1743691920,1754.15,1754.99,1750.07,1754.63,8695228.0
1743691980,1754.74,1755.35,1753.33,1754.25,2793368.0
1743692040,1754.37,1759.01,1754.37,1759.01,6552540.0
1743692100,1758.76,1760.68,1757.41,1760.59,2537210.0
1743692160,1760.59,1760.59,1757.37,1757.68,1742244.0
1743692220,1757.79,1758.99,1756.57,1757.06,1636252.0
1743692280,1756.98,1758.24,1756.61,1756.69,954150.0
1743692340,1756.17,1757.76,1756.17,1757.47,1725544.0
1743692400,1757.17,1760.55,1756.28,1760.55,3413634.0
1743692460,1760.49,1762.49,1758.72,1760.63,1957192.0
1743692520,1760.88,1762.74,1760.11,1760.11,1211194.0
1743692580,1760.07,1760.68,1759.11,1760.62,928930.0
1743692640,1760.62,1762.72,1760.4,1762.11,1278478.0
1743692700,1761.92,1762.23,1756.93,1757.54,2945696.0
1743692760,1757.88,1760.82,1757.53,1759.32,1655300.0
1743692820,1759.38,1759.77,1754.5,1756.39,2661342.0
1743692880,1756.39,1759.58,1756.39,1759.33,1873936.0
1743692940,1758.67,1759.61,1757.34,1759.61,1752606.0
1743693000,1759.94,1761.61,1759.41,1761.47,1241792.0
1743693060,1761.47,1768.26,1761.47,1766.4,3969854.0
1743693120,1766.25,1766.8,1764.64,1766.7,2537176.0
1743693180,1766.62,1768.72,1765.5,1766.34,1561992.0
1743693240,1766.4,1767.19,1763.69,1763.7,1271872.0
1743693300,1763.65,1768.22,1763.65,1767.04,1787896.0
1743693360,1767.08,1770.92,1766.62,1769.01,4400582.0
1743693420,1769.01,1772.47,1768.2,1772.3,3353122.0
1743693480,1772.3,1772.3,1769.72,1771.33,2148882.0
1743693540,1771.25,1772.47,1770.84,1771.69,1744570.0
1743693600,1771.6,1771.72,1768.22,1768.58,2295692.0
1743693660,1768.48,1768.5,1766.26,1767.07,2652026.0
1743693720,1767.07,1768.82,1765.77,1767.89,1858174.0
1743693780,1767.89,1770.05,1767.86,1768.65,951156.0
1743693840,1768.65,1769.99,1767.06,1768.78,744264.0
1743693900,1768.45,1770.3,1767.7,1770.3,970804.0
1743693960,1770.3,1773.43,1770.3,1772.93,5372246.0
1743694020,1773.0,1775.41,1771.95,1775.41,3403468.0
1743694080,1775.24,1775.77,1772.26,1772.98,2426354.0
1743694140,1772.93,1773.18,1771.01,1771.42,1717502.0
1743694200,1771.16,1774.22,1771.14,1774.22,2975464.0
1743694260,1773.99,1775.99,1773.12,1773.99,1238882.0
1743694320,1774.14,1778.27,1774.14,1776.36,7505262.0
1743694380,1776.49,1776.74,1774.4,1776.72,2211708.0
1743694440,1776.78,1778.82,1776.78,1778.14,2183010.0
1743694500,1778.18,1778.22,1774.45,1774.82,1658414.0
1743694560,1774.82,1776.21,1773.21,1775.55,1024094.0
1743694620,1775.55,1777.53,1775.11,1776.79,1095960.0
1743694680,1776.78,1776.99,1775.39,1775.97,684152.0
1743694740,1775.9,1777.07,1774.3,1776.99,1208766.0
1743694800,1776.87,1777.73,1775.66,1776.13,1189474.0
1743694860,1776.12,1778.67,1776.12,1777.54,1320638.0
1743694920,1777.54,1778.97,1777.13,1778.87,1792036.0
1743694980,1778.72,1778.88,1777.55,1777.55,1065976.0
1743695040,1777.61,1778.69,1776.76,1778.69,610494.0
1743695100,1778.68,1779.5,1776.2,1776.34,1383302.0
1743695160,1776.56,1778.67,1775.76,1775.78,734164.0
1743695220,1775.77,1775.91,1773.94,1774.09,1208908.0
1743695280,1774.08,1776.72,1774.07,1776.43,1101090.0
1743695340,1776.43,1777.84,1775.66,1776.48,588666.0
1743695400,1776.28,1776.53,1773.31,1773.31,1015112.0
1743695460,1773.35,1773.72,1772.01,1772.01,974198.0
1743695520,1772.07,1773.14,1771.55,1773.01,1832514.0
1743695580,1773.01,1774.66,1772.3,1774.25,900484.0
1743695640,1774.24,1777.2,1774.08,1777.2,1554380.0
1743695700,1777.03,1778.2,1776.77,1776.86,1029264.0
1743695760,1776.86,1779.09,1776.77,1779.09,688916.0
1743695820,1779.2,1781.28,1778.89,1779.74,2821540.0
1743695880,1779.74,1781.84,1779.43,1781.06,2759148.0
1743695940,1781.06,1781.59,1780.1,1781.22,1750058.0
1743696000,1781.36,1783.41,1780.16,1781.59,3038276.0
1743696060,1781.59,1783.43,1781.59,1783.2,1458146.0
1743696120,1783.05,1785.95,1783.03,1785.84,3267312.0
1743696180,1785.84,1789.99,1785.66,1789.46,7723094.0
1743696240,1789.49,1789.5,1784.92,1786.3,4962804.0
1743696300,1786.79,1789.03,1786.79,1788.7,5414382.0
1743696360,1788.64,1789.99,1785.14,1785.59,3008080.0
1743696420,1785.59,1785.97,1783.76,1785.64,1428452.0
1743696480,1785.64,1786.03,1782.7,1783.45,3669220.0
1743696540,1783.44,1783.71,1781.58,1781.7,1399686.0
1743696600,1781.71,1782.36,1779.22,1779.22,2254482.0
1743696660,1779.27,1782.82,1779.27,1782.78,1609014.0
1743696720,1782.81,1784.78,1782.62,1783.01,1781054.0
1743696780,1783.03,1785.43,1782.8,1784.72,1224986.0
1743696840,1784.79,1786.46,1783.67,1784.72,1090820.0
1743696900,1784.73,1785.34,1781.8,1781.97,875770.0
1743696960,1781.97,1785.7,1781.92,1785.7,696290.0
1743697020,1785.64,1786.98,1783.08,1786.11,1233330.0
1743697080,1786.11,1787.59,1785.93,1786.82,957350.0
1743697140,1786.95,1787.49,1785.57,1786.95,979760.0
1743697200,1787.28,1787.53,1784.16,1786.49,971776.0
1743697260,1786.49,1787.2,1783.56,1784.4,1350152.0
1743697320,1784.53,1786.99,1784.46,1785.68,425060.0
1743697380,1785.74,1786.93,1785.61,1785.89,435216.0
1743697440,1785.36,1785.76,1784.11,1785.13,807670.0
1743697500,1785.23,1785.59,1782.91,1783.04,784026.0
1743697560,1782.98,1783.18,1781.51,1782.3,1708324.0
1743697620,1782.3,1784.18,1781.68,1784.09,922446.0
1743697680,1784.04,1785.94,1783.83,1785.93,767616.0
1743697740,1785.93,1788.8,1785.93,1787.17,1450134.0
1743697800,1787.19,1789.22,1785.0,1785.02,1353020.0
1743697860,1785.0,1785.06,1783.36,1783.39,614174.0
1743697920,1783.37,1785.75,1782.59,1785.7,786170.0
1743697980,1785.82,1785.82,1782.41,1782.42,599590.0
1743698040,1782.41,1782.61,1780.0,1780.27,1735518.0
1743698100,1780.21,1780.26,1779.22,1779.7,4006234.0
1743698160,1779.74,1779.8,1777.98,1778.66,2754108.0
1743698220,1778.59,1780.59,1778.35,1780.2,834676.0
1743698280,1780.25,1780.47,1778.5,1778.65,828120.0
1743698340,1778.66,1778.8,1776.78,1778.32,1589568.0
1743698400,1778.36,1780.69,1778.36,1780.64,883916.0
1743698460,1780.57,1782.55,1780.57,1780.93,918090.0
1743698520,1780.97,1783.57,1780.96,1783.49,534294.0
1743698580,1783.45,1783.6,1782.39,1782.78,597408.0
1743698640,1782.83,1783.29,1779.34,1780.02,867144.0
1743698700,1780.02,1780.47,1777.7,1778.0,1351980.0
1743698760,1777.76,1777.92,1775.0,1775.93,2065210.0
1743698820,1775.99,1776.61,1775.22,1775.89,1301792.0
1743698880,1775.89,1778.05,1775.01,1778.0,1075922.0
1743698940,1778.16,1779.31,1777.26,1778.91,714124.0
1743699000,1778.86,1779.14,1775.03,1775.91,766336.0
1743699060,1775.91,1776.05,1773.22,1774.72,2324262.0
1743699120,1774.68,1775.57,1774.49,1775.43,702126.0
1743699180,1775.23,1776.18,1773.83,1773.84,645214.0
1743699240,1773.8,1774.28,1772.31,1773.66,1382684.0
1743699300,1773.6,1773.61,1772.01,1772.35,1620622.0
1743699360,1772.35,1772.94,1771.38,1772.82,2158552.0
1743699420,1772.82,1773.22,1770.01,1770.01,1277496.0
1743699480,1770.14,1771.81,1770.14,1771.61,1008262.0
1743699540,1771.61,1773.07,1770.49,1772.53,4833820.0
1743699600,1772.53,1774.51,1772.26,1774.17,2256946.0
1743699660,1774.13,1774.93,1771.91,1772.86,1948914.0
1743699720,1772.86,1774.7,1772.57,1774.61,640474.0
1743699780,1774.89,1774.89,1773.0,1773.56,732024.0
1743699840,1773.75,1774.72,1773.22,1773.54,928448.0
1743699900,1773.54,1776.22,1773.42,1773.69,1005218.0
1743699960,1773.65,1776.17,1773.3,1776.17,976486.0
1743700020,1776.1,1778.3,1775.95,1778.01,1792762.0
1743700080,1777.99,1778.55,1774.5,1774.52,860916.0
1743700140,1774.51,1775.25,1774.3,1774.72,387162.0
1743700200,1774.72,1774.72,1773.34,1773.46,438942.0
1743700260,1773.46,1775.55,1772.41,1775.15,501722.0
1743700320,1775.24,1775.59,1773.47,1773.94,615000.0
1743700380,1773.93,1776.37,1773.3,1776.3,618050.0
1743700440,1776.29,1776.29,1774.03,1774.28,478714.0
1743700500,1774.23,1774.49,1772.82,1773.66,936388.0
1743700560,1773.73,1775.41,1773.31,1773.84,1102370.0
1743700620,1773.71,1773.93,1772.03,1772.03,1218744.0
1743700680,1771.57,1772.39,1771.18,1771.81,3827718.0
1743700740,1771.79,1773.24,1771.53,1773.24,403362.0
1743700800,1773.22,1774.18,1771.33,1771.8,1048052.0
1743700860,1771.8,1772.45,1768.26,1768.8,2611444.0
1743700920,1768.4,1769.03,1767.52,1767.82,3254032.0
1743700980,1767.82,1768.66,1766.74,1768.64,2033448.0
1743701040,1768.59,1769.43,1767.76,1768.89,1222446.0
1743701100,1768.94,1771.19,1768.66,1771.19,2396222.0
1743701160,1771.36,1771.51,1769.79,1770.05,738088.0
1743701220,1770.03,1770.12,1767.05,1768.47,1330496.0
1743701280,1768.47,1769.78,1768.07,1769.78,517192.0
1743701340,1769.69,1770.25,1768.81,1770.25,379180.0
1743701400,1770.24,1770.76,1768.18,1769.28,597544.0
1743701460,1769.22,1770.2,1768.28,1768.59,576424.0
1743701520,1768.64,1769.26,1767.43,1768.51,913640.0
1743701580,1768.51,1770.52,1768.3,1768.81,686730.0
1743701640,1768.77,1773.25,1768.75,1773.25,1337452.0
1743701700,1773.25,1774.75,1772.27,1774.28,1113248.0
1743701760,1774.07,1774.07,1772.22,1772.28,1517630.0
1743701820,1772.4,1774.62,1772.1,1774.3,738796.0
1743701880,1774.3,1777.25,1774.16,1777.25,1239540.0
1743701940,1777.24,1777.26,1775.32,1775.54,1866904.0
1743702000,1775.55,1776.76,1775.54,1776.3,644932.0
1743702060,1776.24,1778.76,1776.24,1778.75,1479338.0
1743702120,1778.44,1778.92,1777.01,1777.71,1343422.0
1743702180,1777.71,1780.26,1777.63,1778.57,1664298.0
1743702240,1778.76,1780.52,1778.75,1779.99,793132.0
1743702300,1779.99,1781.57,1779.67,1780.42,1657414.0
1743702360,1780.4,1780.4,1777.42,1779.24,773968.0
1743702420,1779.25,1779.97,1776.88,1776.88,674872.0
1743702480,1776.94,1777.41,1776.01,1776.8,633496.0
1743702540,1776.81,1777.37,1776.18,1776.3,566638.0
1743702600,1776.43,1776.62,1775.0,1775.48,788356.0
1743702660,1775.49,1775.49,1774.18,1775.11,1070546.0
1743702720,1775.21,1777.36,1775.06,1775.97,531564.0
1743702780,1775.96,1777.82,1775.56,1777.75,573172.0
1743702840,1777.73,1779.03,1777.11,1777.2,965620.0
1743702900,1777.2,1778.26,1777.16,1777.32,409664.0
1743702960,1777.38,1777.38,1775.95,1777.09,773112.0
1743703020,1777.1,1777.57,1775.55,1775.69,277694.0
1743703080,1775.68,1776.17,1774.95,1776.16,241736.0
1743703140,1776.24,1776.24,1775.19,1775.34,181634.0
1743703200,1775.34,1777.69,1775.26,1777.13,911462.0
1743703260,1777.15,1777.57,1776.04,1776.24,562464.0
1743703320,1776.27,1776.48,1774.14,1774.26,600124.0
1743703380,1774.36,1774.65,1772.77,1773.24,1100616.0
1743703440,1773.23,1774.3,1773.23,1773.65,417896.0
1743703500,1773.64,1773.89,1772.04,1772.84,468984.0
1743703560,1772.91,1773.95,1772.42,1773.51,590426.0
1743703620,1773.5,1774.34,1772.53,1772.8,888660.0
1743703680,1772.8,1773.14,1771.83,1771.84,471122.0
1743703740,1771.84,1774.61,1771.3,1774.43,594598.0
1743703800,1774.51,1774.84,1772.94,1773.03,435124.0
1743703860,1772.99,1772.99,1770.89,1770.89,593692.0
1743703920,1770.98,1771.75,1770.08,1771.22,486156.0
1743703980,1771.16,1772.06,1770.26,1770.78,564208.0
1743704040,1770.97,1771.2,1770.01,1770.96,753522.0
1743704100,1770.94,1772.39,1770.74,1772.24,577068.0
1743704160,1772.24,1772.24,1770.01,1770.86,491880.0
1743704220,1770.86,1770.86,1769.77,1770.77,297402.0
1743704280,1770.79,1771.6,1769.24,1769.3,614548.0
1743704340,1769.3,1772.07,1769.3,1772.07,908504.0
1743704400,1772.07,1772.91,1769.84,1770.47,909546.0
1743704460,1770.49,1773.43,1770.49,1773.42,488120.0
1743704520,1773.43,1775.0,1772.41,1775.0,1713784.0
1743704580,1775.0,1776.23,1775.0,1775.98,831956.0
1743704640,1775.99,1776.06,1772.78,1772.78,658384.0
1743704700,1772.78,1774.09,1772.74,1773.89,343160.0
1743704760,1773.89,1774.14,1771.58,1771.58,359178.0
1743704820,1771.3,1772.28,1771.17,1771.82,652688.0
1743704880,1771.82,1772.39,1770.47,1771.43,753100.0
1743704940,1771.42,1773.57,1771.05,1773.08,280928.0
1743705000,1772.98,1773.55,1771.41,1773.01,627864.0
1743705060,1773.07,1773.07,1770.6,1771.07,339364.0
1743705120,1771.08,1772.99,1770.76,1772.49,561776.0
1743705180,1772.55,1776.73,1772.55,1776.34,2472944.0
1743705240,1776.37,1777.07,1775.51,1777.07,766998.0
1743705300,1776.3,1776.79,1774.34,1775.68,1134488.0
1743705360,1775.6,1777.28,1775.07,1777.2,450594.0
1743705420,1777.14,1779.84,1776.99,1779.61,1303900.0
1743705480,1779.61,1780.59,1778.64,1778.91,1605992.0
1743705540,1778.96,1779.75,1778.96,1779.11,575388.0
1743705600,1779.17,1785.25,1778.24,1785.25,6742376.0
1743705660,1785.16,1786.59,1783.34,1786.59,2214324.0
1743705720,1786.54,1787.26,1783.67,1783.67,1898940.0
1743705780,1783.67,1785.45,1783.45,1784.28,967110.0
1743705840,1784.28,1786.2,1784.28,1785.66,704786.0
1743705900,1785.66,1785.86,1782.86,1782.87,1937100.0
1743705960,1782.84,1783.56,1782.21,1783.27,1027550.0
1743706020,1783.02,1789.64,1782.24,1788.48,4221376.0
1743706080,1788.37,1794.76,1788.37,1794.76,8699624.0
1743706140,1793.45,1795.33,1791.95,1794.59,7670336.0
1743706200,1794.55,1797.89,1792.97,1797.49,6905252.0
1743706260,1796.84,1797.49,1793.77,1793.89,2083338.0
1743706320,1793.95,1795.16,1789.44,1790.69,3427656.0
1743706380,1790.69,1792.16,1789.19,1789.66,1918596.0
1743706440,1789.72,1790.58,1787.01,1787.01,1736326.0
1743706500,1786.96,1789.2,1786.66,1786.8,971276.0
1743706560,1786.8,1787.28,1785.49,1785.68,1153742.0
1743706620,1785.68,1787.02,1785.62,1787.0,466578.0
1743706680,1787.0,1787.68,1786.37,1787.41,518972.0
1743706740,1787.41,1789.12,1787.4,1787.59,732072.0
1743706800,1787.59,1788.11,1785.53,1786.6,743824.0
1743706860,1786.53,1790.18,1786.36,1789.21,1059368.0
1743706920,1789.19,1790.79,1787.82,1790.41,783030.0
1743706980,1790.48,1791.72,1789.72,1790.74,814420.0
1743707040,1790.79,1791.34,1789.55,1789.61,576918.0
1743707100,1789.71,1793.43,1789.71,1792.71,1807644.0
1743707160,1792.7,1794.27,1791.74,1793.2,617182.0
1743707220,1793.14,1794.46,1791.94,1792.51,697192.0
1743707280,1792.57,1794.28,1792.22,1792.36,625226.0
1743707340,1792.29,1793.43,1791.36,1791.36,483234.0
1743707400,1791.33,1792.49,1789.49,1789.64,589426.0
1743707460,1789.54,1791.0,1789.08,1790.41,547884.0
1743707520,1790.29,1791.61,1790.0,1790.89,516820.0
1743707580,1790.71,1792.84,1790.64,1791.41,835702.0
1743707640,1791.41,1791.87,1789.89,1790.03,616556.0
1743707700,1789.98,1790.72,1788.86,1788.86,533628.0
1743707760,1788.86,1789.25,1785.78,1785.86,1028582.0
1743707820,1785.86,1786.03,1783.43,1783.59,1543774.0
1743707880,1783.52,1785.05,1782.06,1784.89,2075622.0
1743707940,1784.89,1786.27,1784.26,1786.11,638254.0
1743708000,1786.11,1788.28,1785.8,1786.22,833530.0
1743708060,1785.9,1786.09,1784.47,1786.09,719184.0
1743708120,1785.86,1786.59,1783.19,1783.8,444710.0
1743708180,1783.74,1785.87,1783.49,1785.68,422860.0
1743708240,1785.63,1786.51,1785.14,1786.27,332114.0
1743708300,1786.28,1786.43,1784.73,1785.65,718582.0
1743708360,1785.65,1787.33,1784.14,1786.97,581430.0
1743708420,1786.97,1787.26,1783.58,1783.76,499614.0
1743708480,1783.51,1784.06,1782.49,1783.28,623812.0
1743708540,1783.35,1783.92,1782.29,1782.31,480316.0
1743708600,1782.3,1785.51,1781.68,1782.21,2188822.0
1743708660,1782.21,1784.47,1782.21,1784.47,954620.0
1743708720,1784.42,1785.51,1782.91,1783.16,990964.0
1743708780,1783.16,1786.14,1783.14,1785.34,525636.0
1743708840,1785.26,1785.26,1783.79,1784.64,567858.0
1743708900,1784.69,1787.01,1784.64,1786.61,1135632.0
1743708960,1786.62,1787.68,1784.89,1784.9,1085184.0
1743709020,1785.25,1786.86,1784.89,1785.4,692932.0
1743709080,1785.09,1785.71,1782.84,1784.04,407378.0
1743709140,1783.98,1786.62,1783.98,1786.17,525782.0
1743709200,1786.13,1786.89,1785.45,1785.66,522336.0
1743709260,1785.65,1787.11,1784.8,1786.07,812896.0
1743709320,1786.05,1786.45,1784.76,1785.95,831110.0
1743709380,1785.95,1787.99,1785.94,1787.99,857754.0
1743709440,1787.99,1790.49,1787.59,1790.49,1154882.0
1743709500,1790.41,1790.5,1787.09,1787.27,669098.0
1743709560,1787.35,1787.67,1785.89,1785.9,641798.0
1743709620,1785.91,1786.68,1785.11,1785.12,279804.0
1743709680,1785.11,1785.7,1783.76,1785.47,692124.0
1743709740,1785.5,1786.02,1784.55,1785.93,502882.0
1743709800,1785.8,1785.8,1783.89,1784.64,1019100.0
1743709860,1784.64,1786.08,1784.11,1784.91,614360.0
1743709920,1784.69,1786.6,1782.95,1786.45,635900.0
1743709980,1786.34,1787.29,1785.3,1785.45,439734.0
1743710040,1785.33,1787.7,1784.4,1787.63,965764.0
1743710100,1787.62,1787.62,1785.09,1785.69,1072748.0
1743710160,1785.69,1787.42,1785.69,1787.42,274462.0
1743710220,1787.32,1787.32,1785.89,1786.05,145056.0
1743710280,1786.22,1788.4,1786.05,1788.16,419202.0
1743710340,1788.16,1788.16,1783.55,1786.03,2299032.0
1743710400,1786.33,1786.45,1784.66,1784.66,1098924.0
1743710460,1784.51,1785.09,1783.74,1783.74,839928.0
1743710520,1783.8,1786.44,1783.8,1785.78,659144.0
1743710580,1785.85,1786.86,1785.2,1786.51,1003652.0
1743710640,1786.27,1786.72,1784.25,1784.29,510680.0
1743710700,1784.65,1785.97,1783.56,1785.75,831566.0
1743710760,1785.76,1786.25,1785.29,1785.86,422786.0
1743710820,1785.86,1786.57,1784.49,1784.56,779952.0
1743710880,1784.55,1785.98,1784.04,1784.05,399584.0
1743710940,1784.06,1785.07,1783.3,1783.62,1213724.0
1743711000,1783.78,1783.84,1782.51,1783.48,1104342.0
1743711060,1783.47,1784.6,1783.47,1784.49,250654.0
1743711120,1784.5,1786.47,1784.48,1786.47,490756.0
1743711180,1786.47,1786.93,1785.43,1785.53,690656.0
1743711240,1785.53,1787.48,1785.53,1786.38,362882.0
1743711300,1786.38,1786.4,1784.53,1785.24,216022.0
1743711360,1785.24,1785.24,1783.25,1784.36,366690.0
1743711420,1784.37,1786.23,1784.31,1785.78,495644.0
1743711480,1785.64,1786.17,1785.32,1785.35,181180.0
1743711540,1785.34,1785.35,1784.72,1784.75,104378.0
1743711600,1784.75,1786.42,1784.29,1786.16,357558.0
1743711660,1785.93,1787.54,1785.56,1787.09,211694.0
1743711720,1787.09,1787.09,1786.22,1786.71,383384.0
1743711780,1786.73,1787.74,1786.71,1787.39,719950.0
1743711840,1787.39,1788.1,1787.37,1787.49,457134.0
1743711900,1787.38,1787.38,1785.6,1785.61,408254.0
1743711960,1785.61,1785.76,1784.18,1784.25,756432.0
1743712020,1784.25,1784.25,1781.6,1782.17,811886.0
1743712080,1782.19,1782.36,1780.46,1780.8,1157276.0
1743712140,1780.8,1780.8,1779.78,1780.23,1448992.0
1743712200,1780.23,1780.86,1779.01,1780.67,1459570.0
1743712260,1780.67,1782.68,1780.21,1782.55,970050.0
1743712320,1782.55,1784.64,1782.55,1783.3,808612.0
1743712380,1783.37,1783.71,1782.46,1783.7,406494.0
1743712440,1783.7,1784.05,1783.04,1783.05,417506.0
1743712500,1783.05,1783.81,1782.7,1783.74,565486.0
1743712560,1783.74,1784.34,1783.38,1783.38,565624.0
1743712620,1783.38,1784.25,1783.15,1784.24,221406.0
1743712680,1784.25,1785.85,1784.1,1784.77,660622.0
1743712740,1784.77,1786.06,1784.77,1786.05,245418.0
1743712800,1786.04,1786.05,1785.22,1785.87,243998.0
1743712860,1785.86,1787.27,1785.86,1787.27,357954.0
1743712920,1787.26,1788.46,1787.25,1788.46,354204.0
1743712980,1788.45,1790.03,1788.44,1790.03,775482.0
1743713040,1790.0,1790.08,1789.44,1789.59,708144.0
1743713100,1789.64,1791.57,1789.64,1791.57,522418.0
1743713160,1791.57,1793.23,1791.49,1792.59,1680424.0
1743713220,1792.59,1792.59,1790.76,1791.3,1105932.0
1743713280,1791.3,1792.71,1790.53,1792.7,1493716.0
1743713340,1792.7,1795.2,1792.42,1794.52,1416834.0
1743713400,1794.53,1794.53,1792.92,1793.56,570156.0
1743713460,1793.54,1795.03,1793.51,1794.17,902584.0
1743713520,1794.16,1794.49,1793.66,1794.02,417372.0
1743713580,1794.01,1796.3,1794.01,1796.3,516382.0
1743713640,1796.3,1798.33,1796.3,1797.99,4433614.0
1743713700,1797.99,1803.79,1797.92,1801.59,7979816.0
1743713760,1801.26,1801.7,1799.59,1799.8,1839978.0
1743713820,1799.84,1800.01,1798.84,1798.84,763848.0
1743713880,1798.85,1798.98,1798.15,1798.72,1047928.0
1743713940,1798.72,1798.89,1796.86,1798.16,571280.0
1743714000,1798.1,1798.68,1796.32,1796.61,1220656.0
1743714060,1796.61,1797.53,1795.22,1795.22,1207370.0
1743714120,1795.59,1797.95,1795.59,1797.82,1282004.0
1743714180,1797.82,1798.47,1797.25,1797.25,644824.0
1743714240,1797.27,1798.22,1796.61,1797.81,469566.0
1743714300,1797.91,1799.14,1796.79,1799.14,1051976.0
1743714360,1799.14,1806.78,1799.13,1806.78,5892008.0
1743714420,1806.34,1806.83,1803.49,1803.49,1813554.0
1743714480,1803.49,1804.93,1803.07,1804.24,1609768.0
1743714540,1804.24,1804.52,1803.59,1804.49,1070458.0
1743714600,1804.48,1804.5,1802.61,1802.61,1196428.0
1743714660,1802.61,1802.84,1800.5,1801.34,1084518.0
1743714720,1801.01,1801.28,1800.0,1800.3,869966.0
1743714780,1800.27,1801.02,1798.68,1798.77,1398290.0
1743714840,1798.78,1800.71,1798.78,1799.2,1325092.0
1743714900,1799.2,1800.28,1798.06,1798.08,608650.0
1743714960,1798.18,1798.18,1797.09,1797.14,526262.0
1743715020,1797.33,1800.11,1797.33,1799.45,799334.0
1743715080,1799.45,1799.93,1798.51,1798.65,404078.0
1743715140,1798.62,1800.0,1798.54,1799.13,291560.0
1743715200,1799.11,1802.0,1799.11,1801.63,502906.0
1743715260,1801.65,1802.52,1801.63,1802.38,710754.0
1743715320,1802.39,1802.46,1801.99,1802.22,336418.0
1743715380,1802.23,1803.1,1802.21,1802.89,469916.0
1743715440,1802.83,1802.89,1801.43,1802.7,603040.0
1743715500,1802.94,1805.14,1802.94,1803.53,1164194.0
1743715560,1803.53,1804.14,1803.22,1803.82,286124.0
1743715620,1803.79,1803.79,1801.19,1801.78,338078.0
1743715680,1801.78,1801.78,1800.17,1800.17,160704.0
1743715740,1800.19,1801.17,1800.11,1800.11,378286.0
1743715800,1800.11,1801.16,1798.72,1800.5,460502.0
1743715860,1800.52,1800.52,1799.58,1800.26,273642.0
1743715920,1800.25,1802.09,1800.25,1801.44,531092.0
1743715980,1801.43,1802.16,1799.1,1799.11,617296.0
1743716040,1799.11,1800.32,1799.1,1800.14,313664.0
1743716100,1800.15,1800.15,1799.51,1799.66,345760.0
1743716160,1799.67,1801.65,1799.5,1801.64,170174.0
1743716220,1801.64,1802.54,1801.64,1802.53,122810.0
1743716280,1802.54,1802.54,1800.36,1801.19,390370.0
1743716340,1801.19,1801.19,1800.17,1800.61,199258.0
1743716400,1800.6,1800.87,1799.9,1800.65,317726.0
1743716460,1800.65,1800.71,1798.3,1798.36,364116.0
1743716520,1798.37,1800.12,1798.16,1799.49,307170.0
1743716580,1799.57,1800.7,1799.37,1800.31,390582.0
1743716640,1800.25,1800.26,1798.3,1799.64,995182.0
1743716700,1799.64,1799.7,1798.52,1799.45,287372.0
1743716760,1799.45,1800.23,1798.95,1800.15,217532.0
1743716820,1800.15,1800.16,1799.18,1799.68,202762.0
1743716880,1799.68,1803.14,1799.68,1802.61,378254.0
1743716940,1802.61,1803.04,1801.64,1802.37,311840.0
1743717000,1802.35,1802.37,1801.88,1802.35,220146.0
1743717060,1802.37,1802.37,1802.18,1802.25,263890.0
1743717120,1802.26,1802.77,1802.1,1802.75,159134.0
1743717180,1802.77,1804.06,1802.75,1803.0,240474.0
1743717240,1803.02,1803.08,1803.0,1803.01,82012.0
1743717300,1803.01,1806.67,1803.01,1806.23,1551932.0
1743717360,1806.26,1809.78,1806.26,1807.78,2814410.0
1743717420,1807.77,1810.66,1807.61,1810.25,2317154.0
1743717480,1810.19,1815.44,1809.01,1814.5,5793588.0
1743717540,1814.15,1817.8,1810.3,1811.49,5125150.0
1743717600,1811.54,1811.99,1809.63,1810.22,1043260.0
1743717660,1810.22,1811.26,1808.97,1808.98,913458.0
1743717720,1809.02,1811.95,1809.02,1811.07,1339618.0
1743717780,1811.07,1814.36,1810.74,1813.57,1828774.0
1743717840,1813.47,1813.81,1812.14,1813.57,1196068.0
1743717900,1813.58,1813.78,1809.01,1809.02,961974.0
1743717960,1809.01,1809.02,1806.01,1806.28,836348.0
1743718020,1806.28,1806.85,1805.47,1806.54,950162.0
1743718080,1806.55,1807.62,1806.47,1807.45,548778.0
1743718140,1807.45,1807.46,1805.88,1806.16,302972.0
1743718200,1806.16,1806.75,1805.65,1806.59,487244.0
1743718260,1806.64,1808.27,1806.44,1807.62,376002.0
1743718320,1807.62,1809.69,1807.62,1809.33,524804.0
1743718380,1809.34,1810.27,1808.42,1808.42,297724.0
1743718440,1808.43,1808.8,1808.0,1808.45,433682.0
1743718500,1808.45,1810.41,1808.44,1810.01,439708.0
1743718560,1810.06,1810.28,1808.17,1808.39,548776.0
1743718620,1808.33,1809.33,1807.46,1808.64,471576.0
1743718680,1808.64,1811.26,1808.64,1809.98,672526.0
1743718740,1810.01,1810.36,1809.17,1809.17,550666.0
1743718800,1809.18,1810.63,1809.17,1809.8,607722.0
1743718860,1809.81,1810.05,1807.51,1807.51,675906.0
1743718920,1807.51,1808.09,1805.95,1806.22,549428.0
1743718980,1806.22,1807.76,1805.19,1805.24,385672.0
1743719040,1805.19,1806.57,1804.57,1806.57,464944.0
1743719100,1806.51,1807.24,1805.15,1805.89,418308.0
1743719160,1805.89,1807.18,1805.07,1806.51,585362.0
1743719220,1806.51,1807.76,1804.87,1807.75,477308.0
1743719280,1807.76,1808.26,1806.79,1806.79,589132.0
1743719340,1806.8,1808.26,1806.79,1807.77,285470.0
1743719400,1807.76,1812.27,1807.76,1811.16,2417404.0
1743719460,1810.87,1811.86,1810.59,1811.55,730602.0
1743719520,1811.55,1811.82,1810.66,1811.28,268748.0
1743719580,1811.27,1812.63,1810.65,1812.63,492398.0
1743719640,1812.75,1813.73,1811.79,1812.01,663250.0
1743719700,1812.24,1812.89,1811.54,1812.81,719900.0
1743719760,1812.81,1814.52,1812.81,1813.7,919650.0
1743719820,1813.7,1814.55,1813.32,1814.21,440270.0
1743719880,1814.2,1815.45,1814.2,1814.37,839628.0
1743719940,1814.39,1814.45,1810.86,1810.92,1484596.0
1743720000,1810.91,1811.89,1810.91,1811.32,668928.0
1743720060,1811.31,1812.17,1810.75,1812.17,298748.0
1743720120,1812.16,1812.41,1810.36,1810.36,451422.0
1743720180,1810.36,1810.69,1809.88,1810.25,450682.0
1743720240,1810.23,1810.7,1809.61,1810.69,346688.0
1743720300,1810.69,1810.69,1809.3,1809.47,329966.0
1743720360,1809.47,1812.62,1809.46,1812.04,295150.0
1743720420,1812.04,1812.74,1810.61,1810.8,188266.0
1743720480,1810.8,1810.99,1810.05,1810.3,330020.0
1743720540,1810.35,1811.76,1810.35,1811.02,178860.0
1743720600,1810.97,1811.75,1810.25,1811.35,553342.0
1743720660,1811.35,1811.76,1810.44,1810.44,234908.0
1743720720,1810.44,1812.26,1810.44,1812.26,436128.0
1743720780,1812.26,1812.73,1810.51,1810.94,381166.0
1743720840,1810.58,1810.68,1808.8,1809.22,765426.0
1743720900,1809.22,1809.35,1808.03,1809.11,904068.0
1743720960,1809.14,1809.76,1808.93,1809.6,403006.0
1743721020,1809.58,1810.21,1809.53,1809.88,1379374.0
1743721080,1809.85,1810.26,1809.51,1810.26,304982.0
1743721140,1810.26,1810.26,1810.08,1810.25,337982.0
1743721200,1810.26,1814.88,1810.25,1813.4,3905414.0
1743721260,1813.37,1813.37,1810.35,1810.36,971188.0
1743721320,1810.35,1810.64,1809.02,1809.45,793090.0
1743721380,1809.45,1809.58,1808.01,1809.58,979364.0
1743721440,1809.57,1809.99,1808.01,1808.15,409386.0
1743721500,1808.17,1808.99,1807.46,1807.59,769436.0
1743721560,1807.59,1808.03,1807.58,1807.99,310944.0
1743721620,1807.85,1807.97,1806.89,1806.97,679896.0
1743721680,1806.96,1806.97,1805.1,1805.15,1542522.0
1743721740,1805.15,1805.16,1804.26,1804.48,924502.0
1743721800,1804.31,1804.31,1802.4,1803.25,1437910.0
1743721860,1803.26,1803.76,1802.59,1803.29,649920.0
1743721920,1803.3,1804.26,1802.96,1804.25,513596.0
1743721980,1804.26,1804.76,1804.06,1804.56,492800.0
1743722040,1804.56,1805.76,1804.56,1805.3,363696.0
1743722100,1805.3,1805.57,1803.55,1805.56,510104.0
1743722160,1805.56,1806.76,1805.07,1805.41,803446.0
1743722220,1805.47,1805.64,1804.45,1805.19,497840.0
1743722280,1805.13,1805.75,1804.62,1805.32,385662.0
1743722340,1805.32,1805.53,1803.87,1804.8,474532.0
1743722400,1804.73,1804.8,1802.59,1804.66,1614434.0
1743722460,1804.66,1804.76,1803.13,1804.75,474156.0
1743722520,1804.75,1805.74,1803.71,1805.74,217228.0
1743722580,1805.74,1807.26,1805.26,1807.26,365626.0
1743722640,1807.25,1808.64,1807.25,1808.05,492108.0
1743722700,1808.05,1809.1,1807.99,1808.81,543270.0
1743722760,1808.81,1808.82,1807.89,1808.55,532316.0
1743722820,1808.62,1809.76,1808.62,1809.42,501184.0
1743722880,1809.47,1811.26,1809.34,1810.86,704568.0
1743722940,1810.85,1810.88,1810.36,1810.84,553210.0
1743723000,1810.89,1812.26,1810.69,1812.11,1128550.0
1743723060,1812.11,1812.26,1811.65,1812.05,532054.0
1743723120,1811.95,1812.26,1811.56,1812.25,444706.0
1743723180,1812.26,1816.17,1812.25,1816.17,2872264.0
1743723240,1815.26,1816.29,1815.14,1816.12,1347902.0
1743723300,1816.13,1817.21,1816.12,1816.59,1308178.0
1743723360,1816.6,1817.45,1815.85,1815.91,836606.0
1743723420,1815.86,1816.69,1814.98,1814.99,815168.0
1743723480,1815.0,1816.24,1814.98,1815.49,787194.0
1743723540,1815.49,1815.71,1813.54,1814.33,475122.0
1743723600,1814.4,1814.84,1813.65,1814.22,635354.0
1743723660,1814.22,1814.22,1813.31,1814.14,325236.0
1743723720,1813.79,1814.99,1812.58,1813.18,625634.0
1743723780,1813.11,1813.56,1812.81,1813.32,274350.0
1743723840,1813.32,1813.56,1813.04,1813.39,198372.0
1743723900,1813.24,1814.53,1812.76,1814.01,780302.0
1743723960,1814.01,1816.51,1813.9,1815.51,1675478.0
1743724020,1815.52,1816.68,1815.32,1816.32,942534.0
1743724080,1816.32,1821.19,1816.25,1820.23,5994462.0
1743724140,1820.33,1820.59,1818.53,1819.21,746342.0
1743724200,1819.14,1820.29,1817.85,1817.87,1190410.0
1743724260,1817.86,1818.95,1817.57,1817.71,506130.0
1743724320,1817.62,1817.62,1816.58,1817.1,584456.0
1743724380,1817.12,1817.12,1815.67,1816.6,475244.0
1743724440,1816.62,1817.18,1816.0,1816.66,537216.0
1743724500,1816.54,1816.6,1815.03,1815.3,1179642.0
1743724560,1815.31,1815.85,1815.06,1815.56,331224.0
1743724620,1815.56,1815.99,1815.03,1815.64,323124.0
1743724680,1815.64,1815.65,1815.17,1815.4,121670.0
1743724740,1815.41,1816.16,1815.4,1816.15,371836.0
1743724800,1816.43,1816.76,1815.04,1816.59,1354128.0
1743724860,1816.59,1817.55,1816.09,1817.08,770996.0
1743724920,1816.85,1819.26,1815.79,1819.26,1027832.0
1743724980,1819.25,1819.76,1817.07,1817.85,1547056.0
1743725040,1817.84,1819.6,1817.41,1819.02,604356.0
1743725100,1819.01,1819.38,1817.69,1817.7,927410.0
1743725160,1817.7,1817.89,1815.88,1816.2,1522230.0
1743725220,1816.14,1816.14,1813.5,1814.84,1488934.0
1743725280,1814.84,1815.23,1814.16,1814.41,598110.0
1743725340,1814.4,1815.79,1814.4,1815.55,712304.0
1743725400,1815.55,1816.01,1815.01,1815.3,560398.0
1743725460,1815.3,1816.08,1815.03,1815.45,408718.0
1743725520,1815.5,1816.76,1815.44,1815.51,426650.0
1743725580,1815.5,1816.12,1814.82,1815.95,589310.0
1743725640,1816.02,1817.76,1815.68,1815.74,403686.0
1743725700,1815.74,1816.25,1815.02,1815.34,600918.0
1743725760,1815.34,1817.26,1814.38,1815.63,696002.0
1743725820,1815.63,1817.76,1814.41,1817.59,653802.0
1743725880,1817.59,1819.52,1816.43,1817.84,1164616.0
1743725940,1817.88,1819.71,1817.52,1818.92,1300538.0
1743726000,1818.98,1820.26,1818.91,1819.99,1798320.0
1743726060,1819.95,1819.95,1817.91,1818.95,836880.0
1743726120,1818.93,1819.97,1818.55,1819.33,638018.0
1743726180,1819.09,1819.3,1817.64,1817.64,695510.0
1743726240,1817.64,1817.65,1816.5,1816.71,587052.0
1743726300,1816.71,1817.59,1816.48,1817.41,612100.0
1743726360,1817.72,1819.09,1817.72,1818.67,561248.0
1743726420,1818.68,1818.81,1816.98,1818.75,663042.0
1743726480,1818.75,1822.49,1818.75,1822.0,2483782.0
1743726540,1821.78,1822.01,1820.8,1820.95,876426.0
1743726600,1820.88,1820.88,1819.36,1819.37,597354.0
1743726660,1819.3,1822.01,1818.46,1821.21,1255942.0
1743726720,1821.1,1821.37,1820.16,1820.78,411496.0
1743726780,1820.79,1821.91,1820.04,1820.43,1056328.0
1743726840,1820.43,1820.44,1818.19,1818.66,504216.0
1743726900,1818.71,1819.68,1817.63,1818.22,583468.0
1743726960,1818.22,1818.75,1818.07,1818.26,273146.0
1743727020,1818.23,1818.76,1818.0,1818.75,377450.0
1743727080,1818.75,1820.05,1818.49,1819.58,330040.0
1743727140,1819.58,1819.6,1817.96,1817.96,322868.0
1743727200,1817.79,1817.9,1816.53,1817.07,1034374.0
1743727260,1817.13,1817.42,1816.11,1816.11,432038.0
1743727320,1816.18,1816.8,1814.61,1814.82,856062.0
1743727380,1814.83,1816.33,1814.82,1816.01,318986.0
1743727440,1816.15,1817.48,1815.92,1816.26,291294.0
1743727500,1816.2,1816.58,1813.2,1813.2,1191008.0
1743727560,1813.08,1814.75,1813.01,1814.31,620734.0
1743727620,1814.32,1814.32,1811.0,1811.19,1495492.0
1743727680,1811.2,1811.75,1810.8,1811.66,508206.0
1743727740,1811.66,1812.22,1810.99,1812.05,648738.0
1743727800,1812.07,1813.01,1812.07,1812.39,739884.0
1743727860,1812.4,1812.4,1811.33,1811.36,429712.0
1743727920,1811.36,1811.36,1809.74,1810.66,1349294.0
1743727980,1810.6,1810.74,1809.63,1810.17,728872.0
1743728040,1810.12,1810.5,1809.67,1809.98,504180.0
1743728100,1809.99,1810.11,1809.44,1809.9,766498.0
1743728160,1809.89,1809.9,1807.97,1808.08,1223948.0
1743728220,1808.03,1809.36,1808.01,1808.95,496160.0
1743728280,1808.95,1810.01,1808.95,1810.01,653504.0
1743728340,1810.06,1810.34,1809.67,1809.68,463138.0
1743728400,1809.8,1811.78,1809.43,1810.01,1029262.0
1743728460,1810.01,1812.38,1809.96,1812.38,1040920.0
1743728520,1812.3,1812.37,1810.27,1811.04,765240.0
1743728580,1811.03,1812.21,1810.14,1811.07,569066.0
1743728640,1811.07,1811.22,1808.08,1808.36,697150.0
1743728700,1808.36,1811.6,1808.36,1811.6,766224.0
1743728760,1811.59,1811.6,1807.97,1808.45,1013794.0
1743728820,1808.46,1811.26,1808.36,1810.05,874146.0
1743728880,1810.14,1810.14,1808.2,1808.2,375604.0
1743728940,1808.2,1809.39,1808.15,1809.27,393126.0
1743729000,1809.32,1811.34,1809.27,1811.25,505574.0
1743729060,1811.25,1811.44,1810.56,1810.56,420598.0
1743729120,1810.57,1811.76,1810.33,1811.61,350562.0
1743729180,1811.61,1813.76,1811.42,1813.51,884494.0
1743729240,1813.64,1813.71,1812.84,1813.1,458318.0
1743729300,1813.06,1814.26,1812.46,1812.47,690856.0
1743729360,1812.63,1815.25,1812.63,1814.21,521850.0
1743729420,1814.21,1814.68,1813.67,1814.0,325076.0
1743729480,1814.0,1814.0,1811.25,1811.39,181344.0
1743729540,1811.39,1812.94,1811.39,1811.78,344498.0
1743729600,1811.85,1815.26,1811.83,1815.14,532644.0
1743729660,1815.14,1817.41,1812.04,1813.48,1711152.0
1743729720,1813.49,1814.99,1813.48,1814.9,419788.0
1743729780,1814.94,1816.82,1814.51,1816.75,1049916.0
1743729840,1816.74,1817.28,1815.91,1816.51,488644.0
1743729900,1816.5,1817.19,1815.71,1816.95,561950.0
1743729960,1816.91,1816.92,1816.15,1816.15,350074.0
1743730020,1816.07,1816.07,1812.14,1812.36,1076406.0
1743730080,1812.47,1812.86,1811.28,1811.69,992398.0
1743730140,1811.69,1812.58,1811.69,1812.24,622476.0
1743730200,1812.24,1812.36,1810.61,1811.97,1005286.0
1743730260,1811.97,1812.0,1810.76,1811.8,334212.0
1743730320,1811.8,1811.8,1809.74,1809.76,926888.0
1743730380,1809.8,1810.41,1808.65,1809.09,1065960.0
1743730440,1809.09,1810.99,1809.01,1810.51,715624.0
1743730500,1810.58,1810.58,1808.88,1809.73,573816.0
1743730560,1809.62,1810.2,1808.18,1810.08,474352.0
1743730620,1810.07,1810.2,1808.99,1809.76,423430.0
1743730680,1809.74,1810.17,1808.54,1808.69,635760.0
1743730740,1808.7,1810.09,1808.69,1809.4,493796.0
1743730800,1809.39,1810.32,1808.83,1809.12,692198.0
1743730860,1809.12,1809.81,1808.68,1809.28,365662.0
1743730920,1809.27,1810.65,1809.27,1810.4,334114.0
1743730980,1810.39,1810.43,1808.89,1810.22,551390.0
1743731040,1810.22,1810.78,1809.65,1810.78,227834.0
1743731100,1810.78,1811.39,1809.45,1810.88,571846.0
1743731160,1810.88,1810.97,1809.68,1810.19,764824.0
1743731220,1810.15,1810.98,1810.06,1810.61,295966.0
1743731280,1810.62,1812.24,1810.5,1810.91,511640.0
1743731340,1810.91,1811.95,1810.1,1810.31,379990.0
1743731400,1810.31,1810.56,1808.91,1808.91,416330.0
1743731460,1808.67,1809.36,1804.8,1805.2,4675386.0
1743731520,1805.2,1806.53,1805.2,1806.53,749370.0
1743731580,1806.53,1806.6,1805.86,1806.31,750512.0
1743731640,1806.3,1807.25,1806.3,1806.73,514520.0
1743731700,1806.75,1807.09,1804.8,1804.8,828966.0
1743731760,1804.78,1804.78,1800.77,1800.77,5961600.0
1743731820,1800.76,1801.51,1782.76,1782.83,35003598.0
1743731880,1782.94,1788.8,1771.26,1772.26,38977612.0
1743731940,1773.21,1781.87,1772.3,1781.64,15026712.0
1743732000,1781.8,1788.75,1781.8,1788.74,5951486.0
1743732060,1788.75,1793.25,1788.58,1790.49,3783152.0
1743732120,1790.07,1792.73,1789.65,1791.99,2560002.0
1743732180,1791.99,1793.61,1790.32,1792.85,2288254.0
1743732240,1793.21,1793.39,1791.66,1792.75,1010934.0
1743732300,1792.75,1795.26,1792.75,1793.61,2126704.0
1743732360,1793.57,1794.55,1793.35,1794.06,1063950.0
1743732420,1794.18,1797.26,1794.06,1796.36,2672866.0
1743732480,1796.36,1797.21,1795.96,1796.82,766234.0
1743732540,1796.82,1797.26,1795.49,1797.25,879058.0
1743732600,1797.25,1797.75,1796.57,1796.58,1172764.0
1743732660,1796.58,1797.76,1795.01,1797.75,1356758.0
1743732720,1797.75,1797.76,1796.18,1796.4,837306.0
1743732780,1796.41,1797.2,1796.0,1797.12,1102586.0
1743732840,1797.17,1799.26,1797.17,1798.34,1313010.0
1743732900,1798.35,1800.99,1798.17,1799.53,1376986.0
1743732960,1799.53,1801.11,1798.54,1800.32,1044726.0
1743733020,1800.38,1802.64,1800.32,1800.89,1375180.0
1743733080,1800.89,1801.99,1800.13,1800.13,718614.0
1743733140,1800.68,1802.03,1800.6,1801.0,924544.0
1743733200,1801.01,1801.76,1799.95,1799.96,854124.0
1743733260,1799.91,1800.53,1797.86,1798.3,1524000.0
1743733320,1798.37,1800.76,1798.36,1800.76,779462.0
1743733380,1800.75,1802.25,1799.5,1799.59,931494.0
1743733440,1799.59,1799.59,1795.78,1795.8,1321132.0
1743733500,1795.78,1795.8,1792.77,1793.28,2767008.0
1743733560,1793.25,1795.03,1792.41,1794.57,997618.0
1743733620,1794.51,1795.59,1794.31,1795.59,1118380.0
1743733680,1795.59,1795.59,1792.2,1792.53,1776074.0
1743733740,1792.53,1793.99,1792.53,1793.45,403372.0
1743733800,1793.45,1793.98,1793.09,1793.09,553054.0
1743733860,1793.09,1793.18,1791.76,1793.18,636312.0
1743733920,1793.13,1793.98,1792.45,1792.51,475306.0
1743733980,1792.42,1793.7,1792.07,1792.19,785836.0
1743734040,1792.25,1792.8,1791.76,1792.29,321768.0
1743734100,1792.28,1795.49,1791.8,1794.07,1158686.0
1743734160,1794.09,1795.6,1794.0,1794.89,416740.0
1743734220,1794.93,1795.15,1793.65,1793.66,207596.0
1743734280,1793.65,1794.33,1793.43,1794.33,425372.0
1743734340,1794.32,1794.4,1792.77,1792.77,427874.0
1743734400,1792.44,1792.44,1789.3,1790.01,2822350.0
1743734460,1790.01,1791.84,1790.01,1791.11,633104.0
1743734520,1791.06,1791.37,1790.09,1790.84,465588.0
1743734580,1790.94,1792.32,1790.93,1791.34,406070.0
1743734640,1791.28,1793.28,1791.2,1793.05,588542.0
1743734700,1793.08,1795.9,1793.08,1795.48,1658836.0
1743734760,1795.42,1795.6,1794.91,1795.43,431228.0
1743734820,1795.43,1798.18,1795.31,1797.62,1874400.0
1743734880,1797.62,1797.64,1796.72,1796.99,279334.0
1743734940,1796.99,1796.99,1795.86,1795.86,421970.0
1743735000,1795.93,1797.7,1795.85,1796.1,739860.0
1743735060,1796.11,1796.94,1793.86,1794.28,481606.0
1743735120,1794.16,1794.17,1792.01,1792.29,942544.0
1743735180,1792.3,1792.3,1791.18,1791.78,402048.0
1743735240,1791.77,1791.9,1790.28,1790.32,636912.0
1743735300,1790.32,1790.7,1785.51,1785.58,6303966.0
1743735360,1785.57,1787.0,1785.53,1786.18,1189994.0
1743735420,1786.12,1788.45,1786.11,1787.8,1397190.0
1743735480,1787.76,1788.99,1786.58,1788.04,1079502.0
1743735540,1788.03,1788.26,1787.3,1788.2,466498.0
1743735600,1788.19,1788.87,1786.78,1786.78,937102.0
1743735660,1786.78,1789.43,1786.26,1789.43,963342.0
1743735720,1789.44,1789.93,1787.82,1789.87,543044.0
1743735780,1789.8,1789.81,1789.0,1789.2,444416.0
1743735840,1789.19,1789.21,1785.75,1785.75,1090798.0
1743735900,1785.71,1785.71,1781.44,1785.39,2976098.0
1743735960,1785.44,1785.45,1782.97,1784.03,1286512.0
1743736020,1783.96,1785.0,1783.74,1784.34,387832.0
1743736080,1784.34,1786.32,1784.03,1785.38,567178.0
1743736140,1785.38,1787.64,1785.12,1787.64,690326.0
1743736200,1787.3,1787.39,1785.07,1785.12,539424.0
1743736260,1785.19,1786.16,1785.01,1785.76,565576.0
1743736320,1785.72,1786.28,1784.39,1785.78,335886.0
1743736380,1785.78,1786.39,1785.09,1785.7,397696.0
1743736440,1785.69,1788.41,1785.69,1788.41,615210.0
1743736500,1788.41,1789.21,1787.42,1787.42,756956.0
1743736560,1787.35,1787.67,1785.14,1786.18,528598.0
1743736620,1786.18,1789.81,1785.66,1789.8,490858.0
1743736680,1789.94,1792.11,1789.94,1790.74,2017418.0
1743736740,1790.8,1791.95,1789.97,1791.03,359550.0
1743736800,1791.01,1794.09,1790.94,1792.51,1232838.0
1743736860,1792.51,1793.01,1791.67,1792.13,952954.0
1743736920,1792.14,1794.45,1792.13,1794.24,806834.0
1743736980,1794.24,1794.3,1793.13,1794.3,521546.0
1743737040,1794.3,1795.74,1794.04,1795.59,1227806.0
1743737100,1795.41,1795.41,1793.01,1793.99,578854.0
1743737160,1793.99,1794.6,1793.34,1794.34,468730.0
1743737220,1794.35,1794.35,1793.47,1793.78,431832.0
1743737280,1793.78,1794.21,1793.48,1793.89,188078.0
1743737340,1793.88,1794.72,1793.77,1794.72,428556.0
1743737400,1794.72,1795.43,1791.01,1791.97,821992.0
1743737460,1791.91,1792.53,1786.07,1787.53,2059770.0
1743737520,1787.53,1788.18,1785.95,1787.22,947614.0
1743737580,1787.22,1789.09,1787.22,1787.86,2932976.0
1743737640,1788.04,1791.22,1788.04,1790.34,958118.0
1743737700,1790.34,1792.11,1790.01,1790.24,430726.0
1743737760,1790.26,1791.34,1789.67,1789.67,314168.0
1743737820,1789.68,1790.27,1786.94,1787.56,763122.0
1743737880,1787.57,1788.6,1786.51,1788.33,436930.0
1743737940,1788.33,1789.25,1787.86,1789.1,278430.0
1743738000,1789.11,1789.25,1787.8,1788.41,284390.0
1743738060,1788.48,1789.66,1788.41,1789.66,343588.0
1743738120,1789.65,1789.76,1789.33,1789.74,205216.0
1743738180,1789.75,1790.0,1789.1,1789.11,390380.0
1743738240,1789.11,1789.43,1788.34,1789.28,386642.0
1743738300,1789.27,1790.26,1788.13,1788.59,936836.0
1743738360,1788.61,1792.37,1788.61,1791.21,713672.0
1743738420,1791.22,1791.41,1789.11,1789.18,318928.0
1743738480,1789.24,1790.39,1788.94,1789.94,259880.0
1743738540,1790.02,1791.22,1789.94,1790.5,473886.0
1743738600,1790.57,1790.81,1788.75,1789.33,639902.0
1743738660,1789.36,1791.08,1789.09,1790.9,366172.0
1743738720,1790.9,1792.01,1790.39,1791.42,448506.0
1743738780,1791.42,1791.72,1790.29,1790.29,391100.0
1743738840,1790.3,1791.85,1790.3,1791.49,226430.0
1743738900,1791.49,1793.26,1790.79,1792.94,426970.0
1743738960,1792.99,1793.24,1792.54,1792.64,703734.0
1743739020,1792.64,1792.97,1791.31,1791.31,199850.0
1743739080,1791.3,1791.73,1791.24,1791.68,223186.0
1743739140,1791.59,1792.11,1791.39,1792.1,221106.0
1743739200,1792.1,1792.72,1791.95,1792.31,446346.0
1743739260,1792.3,1792.76,1791.18,1791.49,453940.0
1743739320,1791.55,1792.61,1791.0,1791.18,773296.0
1743739380,1791.17,1792.54,1791.13,1792.14,840276.0
1743739440,1792.17,1792.76,1789.68,1790.17,804884.0
1743739500,1790.3,1791.39,1789.51,1789.91,793674.0
1743739560,1789.91,1790.1,1789.01,1789.95,512344.0
1743739620,1789.75,1789.75,1786.22,1788.16,780482.0
1743739680,1788.1,1788.18,1786.12,1787.11,545096.0
1743739740,1787.17,1788.26,1786.49,1788.26,540626.0
1743739800,1788.23,1788.26,1787.35,1787.36,456078.0
1743739860,1787.36,1787.92,1786.44,1787.82,550374.0
1743739920,1787.83,1789.42,1787.39,1787.8,378718.0
1743739980,1787.8,1787.85,1787.12,1787.21,375574.0
1743740040,1787.19,1787.79,1786.74,1786.8,350340.0
1743740100,1787.14,1787.61,1786.01,1786.61,486758.0
1743740160,1786.36,1786.99,1784.26,1784.28,1266232.0
1743740220,1784.28,1785.6,1784.26,1784.69,554690.0
1743740280,1784.68,1784.8,1783.76,1784.29,1347532.0
1743740340,1784.27,1785.21,1784.13,1785.05,343208.0
1743740400,1785.05,1785.05,1783.76,1783.76,1197352.0
1743740460,1783.76,1783.88,1783.27,1783.27,663502.0
1743740520,1783.27,1784.24,1783.02,1783.69,362392.0
1743740580,1783.73,1785.4,1783.61,1785.4,356094.0
1743740640,1785.55,1787.8,1785.55,1787.8,601968.0
1743740700,1787.75,1788.72,1787.69,1788.69,490276.0
1743740760,1788.7,1788.75,1788.0,1788.07,595770.0
1743740820,1788.08,1790.07,1788.08,1789.12,929888.0
1743740880,1789.12,1790.18,1789.03,1789.91,336992.0
1743740940,1789.91,1790.03,1789.14,1789.33,416614.0
1743741000,1789.33,1789.95,1788.66,1789.18,779582.0
1743741060,1789.18,1790.34,1788.55,1790.32,443294.0
1743741120,1790.33,1791.43,1789.99,1791.23,672804.0
1743741180,1791.22,1791.37,1790.16,1791.06,552120.0
1743741240,1791.04,1791.98,1790.9,1791.53,452906.0
1743741300,1791.47,1792.1,1791.24,1791.3,437964.0
1743741360,1791.3,1791.3,1789.36,1789.36,1481052.0
1743741420,1789.42,1789.42,1788.09,1788.13,281398.0
1743741480,1788.15,1788.74,1787.51,1787.78,301176.0
1743741540,1787.78,1788.9,1787.78,1788.3,212792.0
1743741600,1788.3,1788.3,1786.72,1786.99,250624.0
1743741660,1786.99,1787.45,1786.82,1787.31,184472.0
1743741720,1787.32,1788.26,1787.31,1787.85,237504.0
1743741780,1787.7,1787.9,1787.11,1787.12,266146.0
1743741840,1787.12,1787.72,1786.91,1787.01,519156.0
1743741900,1787.02,1787.48,1787.0,1787.07,206512.0
1743741960,1787.07,1789.21,1787.07,1788.66,356046.0
1743742020,1788.66,1789.55,1787.69,1788.09,449660.0
1743742080,1788.09,1789.33,1788.08,1789.31,317354.0
1743742140,1789.32,1789.7,1788.16,1788.16,613634.0
1743742200,1788.23,1788.23,1785.71,1785.72,729894.0
1743742260,1785.73,1786.68,1785.73,1786.28,306096.0
1743742320,1786.28,1786.42,1785.61,1786.2,229996.0
1743742380,1786.2,1786.2,1784.53,1784.53,646330.0
1743742440,1784.53,1785.99,1784.52,1785.62,776678.0
1743742500,1785.62,1786.0,1785.08,1785.78,663162.0
1743742560,1785.78,1786.26,1785.61,1786.05,277950.0
1743742620,1786.05,1787.17,1785.47,1786.76,290902.0
1743742680,1786.77,1787.1,1786.21,1786.95,169628.0
1743742740,1786.78,1787.21,1786.16,1787.02,205862.0
1743742800,1787.01,1787.9,1786.98,1786.99,402714.0
1743742860,1786.92,1788.0,1786.85,1787.99,262360.0
1743742920,1788.0,1789.02,1787.88,1789.0,377566.0
1743742980,1789.02,1789.7,1787.72,1787.72,588020.0
1743743040,1787.72,1787.72,1784.0,1784.0,806180.0
1743743100,1784.01,1785.38,1783.25,1785.38,796854.0
1743743160,1785.37,1785.47,1784.71,1785.22,241466.0
1743743220,1785.22,1785.46,1783.88,1784.5,289226.0
1743743280,1784.51,1786.64,1784.5,1785.91,245872.0
1743743340,1785.91,1788.94,1785.83,1788.92,572502.0
1743743400,1788.93,1790.91,1788.93,1790.21,917290.0
1743743460,1790.07,1790.61,1789.69,1790.31,627780.0
1743743520,1790.32,1791.39,1790.0,1791.31,790974.0
1743743580,1791.32,1793.2,1791.01,1792.55,2456110.0
1743743640,1792.54,1793.09,1791.09,1791.95,641454.0
1743743700,1791.95,1794.49,1791.72,1793.53,784648.0
1743743760,1793.54,1793.69,1792.72,1792.84,704098.0
1743743820,1792.92,1794.86,1792.68,1794.74,715592.0
1743743880,1794.75,1795.76,1793.29,1793.36,836510.0
1743743940,1793.36,1794.05,1793.26,1793.97,534356.0
1743744000,1793.97,1795.49,1793.96,1795.02,558424.0
1743744060,1795.04,1795.34,1794.36,1795.15,966672.0
1743744120,1795.16,1796.76,1795.15,1795.43,670794.0
1743744180,1795.41,1796.16,1795.2,1795.98,520402.0
1743744240,1795.96,1796.4,1795.16,1795.97,1159360.0
1743744300,1795.97,1797.31,1795.86,1797.12,825570.0
1743744360,1797.0,1797.11,1796.49,1796.84,499438.0
1743744420,1796.84,1797.76,1796.57,1796.72,537864.0
1743744480,1796.86,1798.99,1796.86,1797.94,1929420.0
1743744540,1797.94,1797.94,1797.02,1797.49,473234.0
1743744600,1797.49,1797.49,1796.37,1796.72,741202.0
1743744660,1796.72,1796.72,1796.25,1796.47,468658.0
1743744720,1796.48,1798.44,1796.47,1797.59,1019028.0
1743744780,1797.56,1798.78,1797.28,1798.78,577654.0
1743744840,1798.93,1798.94,1797.83,1797.92,602518.0
1743744900,1797.92,1798.13,1797.28,1797.59,422268.0
1743744960,1797.59,1800.25,1797.28,1800.25,1948338.0
1743745020,1800.25,1802.02,1799.7,1801.99,2123266.0
1743745080,1801.98,1803.72,1801.47,1802.84,1065436.0
1743745140,1802.84,1802.95,1801.22,1801.52,2296068.0
1743745200,1801.52,1802.6,1801.52,1801.74,1242986.0
1743745260,1801.74,1802.75,1801.44,1801.52,1295606.0
1743745320,1801.54,1801.8,1800.89,1801.06,430324.0
1743745380,1801.0,1802.46,1800.99,1802.24,707684.0
1743745440,1802.23,1802.53,1801.74,1802.51,527596.0
1743745500,1802.51,1802.51,1801.6,1801.62,607916.0
1743745560,1801.62,1802.1,1800.89,1801.04,900368.0
1743745620,1801.06,1801.45,1800.17,1800.72,863490.0
1743745680,1800.71,1800.71,1799.63,1800.22,949472.0
1743745740,1800.22,1800.35,1799.76,1799.9,760888.0
1743745800,1799.93,1800.26,1799.42,1799.96,1398774.0
1743745860,1799.96,1801.56,1799.91,1801.12,1618926.0
1743745920,1801.11,1801.32,1800.03,1800.32,722274.0
1743745980,1800.19,1801.99,1800.19,1801.18,404362.0
1743746040,1801.17,1801.89,1801.0,1801.01,203490.0
1743746100,1801.01,1802.06,1800.43,1801.99,413850.0
1743746160,1801.99,1803.75,1801.61,1802.43,2035288.0
1743746220,1802.5,1804.53,1802.43,1804.5,896126.0
1743746280,1804.49,1805.51,1804.27,1805.23,1609606.0
1743746340,1805.22,1805.66,1805.09,1805.09,1215682.0
1743746400,1805.15,1807.12,1805.09,1806.4,2013296.0
1743746460,1806.4,1807.51,1805.01,1806.86,1212616.0
1743746520,1806.79,1807.76,1806.26,1807.07,639432.0
1743746580,1807.07,1807.07,1805.5,1805.6,1214648.0
1743746640,1805.63,1805.64,1804.44,1805.3,1004672.0
1743746700,1805.29,1805.3,1804.04,1804.22,1299662.0
1743746760,1804.22,1805.07,1803.43,1804.55,1110610.0
1743746820,1804.56,1804.99,1803.91,1804.3,300530.0
1743746880,1804.3,1804.55,1803.7,1804.5,931102.0
1743746940,1804.49,1804.5,1803.29,1803.77,475810.0
1743747000,1803.77,1803.79,1803.11,1803.34,384424.0
1743747060,1803.38,1803.4,1802.56,1802.88,513542.0
1743747120,1802.88,1804.8,1802.8,1804.79,566382.0
1743747180,1804.8,1805.27,1804.11,1804.99,445832.0
1743747240,1804.74,1805.05,1804.49,1804.78,254648.0
1743747300,1804.77,1805.38,1804.77,1805.37,601122.0
1743747360,1805.36,1805.37,1803.0,1803.05,726108.0
1743747420,1803.07,1803.6,1802.49,1803.59,447810.0
1743747480,1803.57,1803.61,1801.86,1801.91,801466.0
1743747540,1801.97,1803.99,1801.94,1803.8,422048.0
1743747600,1803.8,1805.06,1803.56,1804.43,607616.0
1743747660,1804.57,1805.71,1804.57,1804.8,569888.0
1743747720,1804.8,1804.95,1803.75,1803.95,762766.0
1743747780,1803.93,1804.51,1803.38,1803.55,207146.0
1743747840,1803.55,1804.41,1803.05,1803.3,280408.0
1743747900,1803.31,1803.92,1803.11,1803.53,173862.0
1743747960,1803.53,1805.3,1803.1,1805.29,492306.0
1743748020,1805.28,1806.09,1805.17,1805.66,669524.0
1743748080,1805.66,1806.56,1805.62,1806.55,369552.0
1743748140,1806.55,1806.86,1806.16,1806.62,329908.0
1743748200,1806.62,1806.62,1803.48,1804.28,2518900.0
1743748260,1804.29,1806.05,1803.51,1806.04,851830.0
1743748320,1806.01,1806.24,1804.38,1804.55,1201552.0
1743748380,1804.48,1804.55,1803.77,1804.03,300260.0
1743748440,1804.03,1804.03,1803.16,1803.24,228072.0
1743748500,1803.29,1803.44,1801.15,1801.45,1424894.0
1743748560,1801.45,1802.32,1801.3,1802.16,524386.0
1743748620,1802.15,1802.39,1801.41,1802.18,730512.0
1743748680,1802.07,1802.07,1799.59,1800.0,1596362.0
1743748740,1799.91,1801.59,1799.59,1800.71,805878.0
1743748800,1800.63,1800.71,1798.34,1799.02,1226452.0
1743748860,1799.02,1800.03,1798.89,1800.03,537766.0
1743748920,1800.02,1800.38,1799.18,1799.72,570922.0
1743748980,1799.66,1800.52,1799.65,1800.52,294204.0
1743749040,1800.51,1801.22,1799.67,1800.53,399440.0
1743749100,1800.53,1802.0,1800.53,1801.66,387474.0
1743749160,1801.65,1802.31,1801.65,1802.29,474230.0
1743749220,1801.93,1802.11,1800.64,1800.64,406588.0
1743749280,1800.64,1800.96,1800.3,1800.31,289482.0
1743749340,1800.31,1800.33,1799.4,1799.99,402638.0
1743749400,1800.0,1801.5,1799.98,1800.15,912888.0
1743749460,1800.15,1800.61,1799.72,1800.37,301044.0
1743749520,1800.36,1800.67,1799.75,1799.88,562436.0
1743749580,1800.04,1800.45,1799.73,1799.74,330794.0
1743749640,1799.74,1800.3,1799.32,1800.22,681896.0
1743749700,1800.18,1800.31,1799.97,1800.09,242542.0
1743749760,1800.09,1800.47,1799.92,1800.23,495654.0
1743749820,1800.23,1800.64,1800.0,1800.01,483086.0
1743749880,1800.0,1800.46,1800.0,1800.45,238548.0
1743749940,1800.45,1800.45,1799.39,1799.39,266612.0
1743750000,1799.05,1800.66,1798.93,1798.93,1358092.0
1743750060,1799.22,1801.0,1799.04,1800.99,536666.0
1743750120,1800.99,1802.26,1800.33,1802.24,493862.0
1743750180,1802.31,1804.32,1802.11,1804.16,1056002.0
1743750240,1804.16,1805.81,1803.95,1804.14,2139772.0
1743750300,1804.14,1805.86,1804.14,1804.22,1408724.0
1743750360,1804.21,1804.73,1803.89,1804.4,994678.0
1743750420,1804.39,1805.36,1804.25,1805.12,583102.0
1743750480,1805.17,1806.78,1805.17,1805.84,804218.0
1743750540,1805.84,1810.56,1805.84,1809.99,3826616.0
1743750600,1809.99,1810.76,1808.78,1810.71,1568028.0
1743750660,1810.75,1814.76,1810.7,1814.31,6730434.0
1743750720,1814.21,1815.76,1811.66,1811.71,3446868.0
1743750780,1811.59,1813.79,1810.56,1813.02,2023056.0
1743750840,1813.0,1815.79,1813.0,1814.61,2976824.0
1743750900,1814.78,1816.18,1812.64,1813.03,1944434.0
1743750960,1812.96,1812.96,1811.05,1811.86,2105730.0
1743751020,1811.86,1814.29,1810.8,1814.27,1662260.0
1743751080,1814.18,1814.18,1811.68,1811.94,656484.0
1743751140,1811.87,1812.03,1810.43,1810.55,966132.0
1743751200,1810.55,1812.28,1810.01,1810.39,798488.0
1743751260,1810.39,1811.49,1810.11,1810.93,903388.0
1743751320,1810.99,1811.56,1810.45,1811.09,652830.0
1743751380,1811.07,1811.68,1810.24,1811.01,475046.0
1743751440,1810.96,1812.64,1810.74,1812.28,787330.0
1743751500,1812.22,1812.22,1810.6,1810.6,398028.0
1743751560,1810.66,1813.88,1810.66,1813.55,755064.0
1743751620,1813.54,1816.62,1813.53,1815.56,2050574.0
1743751680,1815.73,1815.84,1813.89,1814.16,964642.0
1743751740,1814.22,1814.95,1813.03,1813.1,1127636.0
1743751800,1813.11,1813.15,1811.7,1811.7,1141156.0
1743751860,1811.71,1812.14,1811.41,1811.88,700450.0
1743751920,1811.72,1811.83,1809.79,1809.91,1197604.0
1743751980,1809.91,1810.57,1809.8,1810.11,828896.0
1743752040,1810.11,1812.22,1809.68,1811.85,1845440.0
1743752100,1811.85,1812.99,1811.53,1811.53,954394.0
1743752160,1811.54,1814.84,1811.54,1814.72,1314588.0
1743752220,1814.72,1815.14,1812.72,1812.72,1417898.0
1743752280,1812.72,1815.21,1812.72,1815.11,1002992.0
1743752340,1815.15,1815.15,1813.85,1814.59,1083232.0
1743752400,1814.49,1814.7,1813.14,1813.26,968056.0
1743752460,1813.26,1813.99,1813.13,1813.86,562374.0
1743752520,1813.92,1815.2,1813.86,1814.76,1201988.0
1743752580,1814.75,1815.65,1812.45,1812.45,1363246.0
1743752640,1812.56,1813.98,1812.53,1813.96,1118642.0
1743752700,1813.98,1815.28,1813.98,1814.74,1046882.0
1743752760,1814.74,1817.99,1814.74,1817.12,3376156.0
1743752820,1817.12,1818.36,1816.15,1817.98,2633262.0
1743752880,1817.99,1818.75,1816.61,1818.14,2349838.0
1743752940,1818.2,1819.76,1818.2,1818.39,1955640.0
1743753000,1818.38,1819.34,1818.26,1818.81,1561710.0
1743753060,1818.81,1820.75,1818.2,1818.47,3348158.0
1743753120,1818.41,1818.81,1817.36,1818.32,2332370.0
1743753180,1818.27,1818.32,1816.57,1816.98,1249634.0
1743753240,1816.92,1816.98,1815.89,1816.75,2095860.0
1743753300,1816.55,1817.7,1816.55,1816.95,1293852.0
1743753360,1816.95,1816.95,1816.11,1816.27,1086032.0
1743753420,1816.28,1817.7,1816.27,1816.3,1073968.0
1743753480,1816.3,1817.19,1816.01,1816.11,1722922.0
1743753540,1816.05,1817.19,1816.0,1816.88,623308.0
1743753600,1816.88,1819.02,1816.88,1817.01,3354450.0
1743753660,1817.07,1818.1,1816.11,1818.09,1651142.0
1743753720,1818.2,1821.55,1818.09,1821.27,1685388.0
1743753780,1821.14,1821.55,1819.26,1820.1,2182904.0
1743753840,1820.1,1820.12,1817.11,1817.36,1597172.0
1743753900,1817.21,1817.28,1814.66,1814.66,2230732.0
1743753960,1814.62,1815.47,1814.59,1814.99,1639338.0
1743754020,1814.99,1815.39,1813.61,1814.84,3148428.0
1743754080,1814.84,1817.31,1814.63,1816.12,2823352.0
1743754140,1816.12,1819.34,1816.01,1818.61,1869632.0
1743754200,1818.56,1820.26,1818.56,1818.86,1598586.0
1743754260,1819.22,1820.32,1818.49,1819.14,1083146.0
1743754320,1819.07,1819.5,1818.59,1819.49,1126966.0
1743754380,1819.48,1820.93,1819.39,1820.55,1016794.0
1743754440,1820.42,1821.3,1819.64,1820.41,1332026.0
1743754500,1820.41,1824.25,1820.39,1824.07,4262332.0
1743754560,1824.07,1824.07,1822.76,1823.71,1964504.0
1743754620,1823.7,1823.93,1822.63,1823.78,1269970.0
1743754680,1823.57,1827.24,1823.39,1826.59,5237950.0
1743754740,1826.59,1830.42,1826.09,1829.38,8606110.0
1743754800,1829.38,1834.17,1829.35,1833.01,7748136.0
1743754860,1833.01,1834.43,1830.86,1831.3,5400784.0
1743754920,1831.3,1831.75,1830.01,1830.45,4299174.0
1743754980,1830.24,1833.24,1830.2,1833.24,1484344.0
1743755040,1833.3,1833.8,1831.09,1831.09,3001992.0
1743755100,1831.09,1832.66,1830.41,1830.83,2645324.0
1743755160,1830.86,1830.86,1828.7,1829.51,1626810.0
1743755220,1829.58,1829.88,1827.8,1829.76,1564252.0
1743755280,1829.83,1830.43,1828.84,1829.24,898426.0
1743755340,1829.24,1829.25,1826.73,1826.8,1216688.0
1743755400,1826.81,1830.05,1826.57,1828.7,1479054.0
1743755460,1828.7,1829.54,1827.88,1829.43,739666.0
1743755520,1829.02,1829.22,1826.51,1826.51,1360300.0
1743755580,1826.56,1827.09,1825.72,1826.56,1355150.0
1743755640,1826.49,1826.49,1825.01,1825.01,3812738.0
1743755700,1825.02,1826.06,1824.59,1825.51,1636338.0
1743755760,1825.51,1825.92,1825.02,1825.91,1006978.0
1743755820,1825.91,1827.31,1825.86,1827.22,991074.0
1743755880,1827.18,1827.55,1826.0,1826.51,782092.0
1743755940,1826.52,1828.0,1826.51,1827.86,540898.0
1743756000,1827.92,1828.26,1827.36,1827.43,1003084.0
1743756060,1827.49,1827.79,1826.44,1826.61,1006230.0
1743756120,1826.61,1826.68,1825.49,1825.68,604508.0
1743756180,1825.69,1825.69,1824.88,1825.54,744238.0
1743756240,1825.62,1827.53,1825.62,1827.45,1039622.0
1743756300,1827.44,1829.46,1827.41,1829.37,1073532.0
1743756360,1829.41,1829.84,1828.31,1828.92,1040594.0
1743756420,1829.24,1829.99,1829.07,1829.57,612944.0
1743756480,1829.51,1830.91,1829.07,1830.49,1206666.0
1743756540,1830.49,1830.67,1830.11,1830.39,702078.0
1743756600,1830.3,1830.3,1828.07,1828.07,1134510.0
1743756660,1828.07,1828.15,1827.22,1827.66,962432.0
1743756720,1827.74,1828.33,1827.5,1827.53,806716.0
1743756780,1827.54,1829.14,1827.17,1829.09,592964.0
1743756840,1829.09,1830.57,1829.09,1829.93,1274120.0
1743756900,1829.95,1830.28,1828.36,1828.42,898990.0
1743756960,1828.46,1828.52,1826.91,1827.87,890434.0
1743757020,1827.88,1828.04,1826.68,1827.39,904566.0
1743757080,1827.38,1827.38,1826.81,1827.09,761432.0
1743757140,1827.05,1827.87,1827.05,1827.32,491784.0
1743757200,1827.36,1829.2,1827.36,1828.52,1259824.0
1743757260,1828.12,1828.52,1827.35,1827.8,492886.0
1743757320,1827.8,1827.88,1826.23,1826.38,845166.0
1743757380,1826.39,1826.99,1826.38,1826.4,980788.0
1743757440,1826.42,1826.42,1824.98,1824.99,3024550.0
1743757500,1824.99,1825.58,1823.58,1823.8,2508248.0
1743757560,1823.8,1823.82,1822.59,1823.39,1930954.0
1743757620,1823.47,1825.49,1823.47,1825.48,1405302.0
1743757680,1825.49,1825.83,1825.07,1825.66,683566.0
1743757740,1825.66,1826.24,1825.51,1825.51,458136.0
1743757800,1825.51,1827.49,1825.51,1826.98,1114420.0
1743757860,1827.0,1827.09,1826.08,1826.64,669824.0
1743757920,1826.64,1827.08,1826.53,1826.57,393944.0
1743757980,1826.57,1827.1,1825.92,1825.94,673878.0
1743758040,1825.93,1826.27,1825.45,1825.51,433154.0
1743758100,1825.5,1827.22,1825.5,1826.99,791314.0
1743758160,1827.16,1829.45,1826.48,1829.45,1368460.0
1743758220,1829.45,1829.52,1828.67,1829.21,1122834.0
1743758280,1829.2,1829.43,1828.61,1829.3,693438.0
1743758340,1829.29,1829.3,1827.44,1827.51,742112.0
1743758400,1827.51,1828.0,1826.71,1827.99,415268.0
1743758460,1827.98,1828.05,1827.29,1827.72,397486.0
1743758520,1827.78,1829.02,1827.29,1827.3,428312.0
1743758580,1827.23,1828.24,1825.87,1825.99,621530.0
1743758640,1826.05,1827.0,1826.05,1826.59,705478.0
1743758700,1826.58,1827.59,1825.97,1826.86,297764.0
1743758760,1826.85,1826.87,1825.53,1825.68,364412.0
1743758820,1825.8,1825.93,1824.01,1824.01,656532.0
1743758880,1824.05,1824.46,1823.45,1824.44,1359334.0
1743758940,1824.44,1824.49,1824.09,1824.1,462020.0
1743759000,1824.1,1825.19,1823.57,1823.57,875642.0
1743759060,1823.63,1824.61,1822.34,1822.64,2294968.0
1743759120,1822.64,1823.89,1822.02,1823.47,1964944.0
1743759180,1823.47,1824.17,1822.2,1824.08,494168.0
1743759240,1824.08,1825.67,1824.05,1825.28,434576.0
1743759300,1825.06,1827.14,1824.82,1827.13,610334.0
1743759360,1827.2,1828.1,1827.2,1827.99,1269284.0
1743759420,1827.99,1828.59,1827.41,1827.45,604298.0
1743759480,1827.51,1827.99,1827.41,1827.99,263566.0
1743759540,1827.93,1827.99,1826.14,1826.24,323588.0
1743759600,1826.24,1828.36,1826.24,1828.36,294660.0
1743759660,1828.37,1828.56,1827.63,1828.55,429650.0
1743759720,1828.56,1829.25,1828.32,1829.18,777072.0
1743759780,1829.18,1829.93,1829.03,1829.06,581578.0
1743759840,1829.06,1829.16,1828.29,1828.3,358700.0
1743759900,1828.29,1828.68,1827.82,1828.15,775170.0
1743759960,1828.15,1828.67,1826.91,1827.36,566508.0
1743760020,1827.36,1828.06,1826.78,1828.05,1256120.0
1743760080,1828.11,1830.3,1828.11,1830.17,974848.0
1743760140,1830.18,1831.41,1830.17,1830.92,1311708.0
1743760200,1830.87,1831.12,1830.53,1830.53,645262.0
1743760260,1830.58,1830.84,1830.52,1830.76,330506.0
1743760320,1830.75,1832.51,1830.09,1830.09,1872304.0
1743760380,1830.09,1830.96,1830.09,1830.95,438082.0
1743760440,1830.95,1831.17,1830.73,1830.73,467452.0
1743760500,1830.74,1831.01,1829.68,1830.4,897010.0
1743760560,1830.4,1831.49,1830.4,1830.49,641230.0
1743760620,1830.49,1830.7,1830.0,1830.07,549344.0
1743760680,1830.0,1830.02,1829.32,1829.34,648854.0
1743760740,1829.34,1829.99,1828.35,1828.42,1032398.0
1743760800,1828.55,1830.14,1828.44,1830.13,581220.0
1743760860,1830.09,1830.25,1829.04,1830.21,725570.0
1743760920,1830.22,1831.21,1828.91,1830.93,807088.0
1743760980,1830.99,1831.3,1828.99,1829.49,599186.0
1743761040,1829.49,1830.99,1829.33,1829.44,391646.0
1743761100,1829.25,1829.38,1826.2,1826.68,2185888.0
1743761160,1826.49,1827.7,1823.31,1823.95,6163848.0
1743761220,1823.71,1825.22,1822.43,1822.61,4059954.0
1743761280,1822.87,1824.24,1819.04,1820.01,4899780.0
1743761340,1820.12,1820.34,1815.01,1815.01,6939368.0
1743761400,1815.33,1817.39,1813.06,1813.42,7339090.0
1743761460,1813.31,1814.24,1809.43,1813.91,7787568.0
1743761520,1814.05,1816.47,1813.99,1815.07,5007786.0
1743761580,1815.12,1817.57,1814.68,1816.28,2674432.0
1743761640,1816.24,1817.36,1812.31,1812.43,1714686.0
1743761700,1812.64,1814.66,1811.79,1814.57,2537920.0
1743761760,1814.57,1814.57,1810.0,1810.71,3866022.0
1743761820,1810.0,1811.97,1806.72,1807.29,7606314.0
1743761880,1807.52,1807.8,1803.7,1805.56,7279176.0
1743761940,1805.55,1808.89,1803.09,1806.9,4844046.0
1743762000,1806.95,1807.22,1802.03,1802.08,6571484.0
1743762060,1802.36,1802.38,1794.24,1794.44,12924652.0
1743762120,1794.44,1799.0,1794.44,1795.56,9708698.0
1743762180,1795.66,1795.92,1791.06,1793.67,7174724.0
1743762240,1793.91,1800.09,1793.59,1800.05,8224234.0
1743762300,1800.09,1800.49,1793.9,1795.64,5909952.0
1743762360,1795.61,1796.76,1794.29,1795.12,3068286.0
1743762420,1795.06,1799.0,1795.06,1796.3,3873252.0
1743762480,1796.35,1798.6,1794.55,1797.32,2514566.0
1743762540,1797.27,1797.3,1792.04,1792.96,3213596.0
1743762600,1792.88,1797.81,1792.07,1797.23,4804852.0
1743762660,1797.1,1800.41,1796.79,1796.93,4820844.0
1743762720,1796.93,1797.95,1795.07,1797.85,2152672.0
1743762780,1797.85,1798.72,1795.38,1795.38,2777082.0
1743762840,1795.41,1796.08,1791.7,1792.6,10350712.0
1743762900,1793.02,1795.18,1792.05,1795.18,2920488.0
1743762960,1795.13,1796.13,1793.14,1794.11,1425902.0
1743763020,1794.15,1797.09,1793.88,1794.93,2147586.0
1743763080,1795.13,1797.66,1795.13,1797.47,1643008.0
1743763140,1797.37,1797.99,1796.34,1797.78,1900766.0
1743763200,1797.84,1798.0,1796.03,1796.36,1584344.0
1743763260,1796.06,1796.2,1792.95,1793.65,1875884.0
1743763320,1793.74,1794.99,1791.93,1792.3,1884512.0
1743763380,1792.25,1792.51,1788.11,1789.29,5817950.0
1743763440,1789.24,1789.54,1787.69,1788.01,3303472.0
1743763500,1788.01,1788.7,1784.51,1785.77,6573150.0
1743763560,1785.89,1790.87,1785.89,1790.33,3473086.0
1743763620,1790.5,1790.99,1789.28,1789.51,1716966.0
1743763680,1789.46,1791.32,1787.84,1790.7,1375684.0
1743763740,1790.84,1792.32,1790.03,1790.45,1547932.0
1743763800,1790.45,1790.91,1787.02,1788.51,1980556.0
1743763860,1788.51,1788.51,1783.4,1784.77,3094908.0
1743763920,1784.22,1787.11,1783.45,1786.35,2971396.0
1743763980,1786.44,1786.54,1782.24,1783.34,4071120.0
1743764040,1783.2,1784.86,1782.7,1783.17,1923460.0
1743764100,1783.2,1784.67,1779.93,1784.53,6482102.0
1743764160,1784.6,1786.14,1780.41,1780.41,2114850.0
1743764220,1780.47,1782.45,1780.06,1782.22,1993548.0
1743764280,1782.48,1782.89,1780.06,1781.15,1661322.0
1743764340,1781.26,1782.7,1780.89,1782.7,1634774.0
1743764400,1782.7,1786.09,1782.7,1786.08,3402862.0
1743764460,1786.08,1786.81,1783.52,1785.34,2612332.0
1743764520,1785.43,1786.76,1783.87,1784.68,1658712.0
1743764580,1784.74,1786.49,1783.68,1785.14,2558944.0
1743764640,1784.87,1785.44,1783.06,1784.72,1908076.0
1743764700,1784.36,1785.76,1782.34,1783.83,2976364.0
1743764760,1783.63,1783.63,1780.01,1780.78,2560782.0
1743764820,1780.86,1781.66,1778.84,1779.2,3004654.0
1743764880,1779.21,1780.23,1778.18,1778.92,2980744.0
1743764940,1778.67,1781.92,1778.01,1780.8,3609764.0
1743765000,1780.91,1781.99,1779.05,1779.05,2210786.0
1743765060,1778.99,1779.35,1776.89,1777.01,2452300.0
1743765120,1777.07,1778.77,1776.2,1778.2,4015300.0
1743765180,1778.14,1778.49,1776.2,1777.51,1902740.0
1743765240,1777.54,1779.55,1776.68,1778.99,1027806.0
1743765300,1778.99,1778.99,1776.11,1777.99,1294510.0
1743765360,1777.93,1781.22,1777.93,1780.47,2301430.0
1743765420,1780.24,1782.64,1779.34,1782.33,2340392.0
1743765480,1782.44,1784.51,1782.21,1782.31,3158866.0
1743765540,1782.3,1783.85,1782.0,1782.0,1819344.0
1743765600,1782.0,1782.73,1778.91,1779.91,1306312.0
1743765660,1779.86,1779.89,1776.34,1777.7,1627496.0
1743765720,1777.64,1777.64,1775.16,1777.01,2818556.0
1743765780,1776.85,1778.34,1776.01,1777.93,1360478.0
1743765840,1777.92,1779.2,1776.97,1779.2,1235880.0
1743765900,1779.2,1779.86,1775.46,1775.68,1707574.0
1743765960,1775.68,1776.14,1772.22,1772.22,5625192.0
1743766020,1772.26,1772.79,1771.07,1771.21,3707304.0
1743766080,1771.24,1771.84,1766.95,1767.0,9342054.0
1743766140,1767.06,1767.42,1763.64,1766.32,8001034.0
1743766200,1766.32,1766.32,1757.19,1764.44,12030152.0
1743766260,1764.75,1768.97,1764.75,1767.87,8381348.0
1743766320,1767.89,1768.11,1765.01,1766.95,5320228.0
1743766380,1766.92,1769.63,1765.38,1769.59,3489942.0
1743766440,1769.92,1772.49,1769.2,1772.49,4510830.0
1743766500,1772.52,1778.17,1772.49,1775.95,6595778.0
1743766560,1775.73,1776.29,1770.03,1770.03,3802030.0
1743766620,1770.05,1773.89,1769.55,1773.61,2762016.0
1743766680,1773.89,1776.95,1773.11,1776.23,3110700.0
1743766740,1776.23,1776.37,1774.26,1775.07,2002936.0
1743766800,1775.08,1775.08,1770.51,1770.74,2111694.0
1743766860,1770.65,1772.07,1769.78,1771.71,2712510.0
1743766920,1771.72,1771.75,1768.32,1768.32,1802936.0
1743766980,1768.28,1770.86,1768.14,1770.11,1857854.0
1743767040,1770.15,1770.42,1766.34,1766.57,2214892.0
1743767100,1766.45,1769.61,1766.36,1768.47,2397654.0
1743767160,1768.75,1771.28,1768.14,1771.01,3798548.0
1743767220,1771.01,1773.36,1769.56,1773.01,3612666.0
1743767280,1773.01,1776.0,1772.85,1774.94,4878728.0
1743767340,1774.99,1778.11,1774.88,1775.17,4523436.0
1743767400,1775.36,1776.66,1774.56,1776.41,3155562.0
1743767460,1776.46,1778.32,1775.95,1777.82,3939986.0
1743767520,1777.81,1779.22,1777.16,1777.32,2657936.0
1743767580,1777.38,1778.31,1776.51,1778.3,1596256.0
1743767640,1778.3,1780.76,1777.89,1780.64,2154286.0
1743767700,1780.76,1780.76,1778.18,1779.49,3084828.0
1743767760,1779.53,1780.3,1779.0,1779.76,1426846.0
1743767820,1779.76,1782.0,1779.41,1781.72,2915472.0
1743767880,1781.71,1783.39,1780.08,1782.51,2566072.0
1743767940,1782.49,1783.92,1782.29,1783.16,2284986.0
1743768000,1783.17,1783.17,1779.29,1779.59,4064474.0
1743768060,1779.59,1781.76,1779.0,1781.11,1677446.0
1743768120,1781.11,1781.95,1779.12,1779.5,2516690.0
1743768180,1779.27,1779.27,1777.32,1777.78,3043818.0
1743768240,1777.75,1779.16,1777.01,1778.18,1397286.0
1743768300,1778.21,1780.48,1777.84,1777.84,1178930.0
1743768360,1777.87,1778.55,1776.07,1777.74,2228496.0
1743768420,1777.79,1780.19,1777.55,1777.68,1709222.0
1743768480,1777.67,1779.63,1777.45,1778.79,962072.0
1743768540,1778.81,1779.2,1777.01,1777.58,881904.0
1743768600,1777.74,1781.47,1776.54,1781.0,2136830.0
1743768660,1780.73,1781.06,1778.26,1779.36,1055184.0
1743768720,1779.68,1780.06,1777.05,1777.91,1346464.0
1743768780,1777.86,1780.39,1777.18,1778.97,1435490.0
1743768840,1779.36,1781.28,1779.32,1780.66,1064894.0
1743768900,1780.16,1783.97,1780.16,1781.48,2120306.0
1743768960,1781.43,1782.92,1779.75,1781.48,1447546.0
1743769020,1781.47,1781.47,1779.3,1780.09,1182998.0
1743769080,1780.04,1781.31,1778.95,1779.42,1797396.0
1743769140,1779.34,1780.21,1776.7,1776.7,2114150.0
1743769200,1776.97,1777.37,1773.07,1773.97,3672206.0
1743769260,1773.97,1777.68,1773.81,1775.01,2168714.0
1743769320,1775.03,1775.48,1773.2,1773.59,1438732.0
1743769380,1773.59,1774.33,1772.82,1773.78,1359196.0
1743769440,1773.74,1775.12,1773.49,1774.18,1043478.0
1743769500,1774.18,1777.93,1773.88,1777.93,2467426.0
1743769560,1777.94,1779.59,1777.61,1779.54,1391192.0
1743769620,1779.51,1779.74,1777.66,1779.63,1006994.0
1743769680,1779.38,1779.94,1778.41,1778.84,1706568.0
1743769740,1778.8,1779.84,1776.91,1776.91,1034288.0
1743769800,1776.91,1799.3,1776.84,1782.0,28172362.0
1743769860,1782.0,1785.98,1775.54,1785.16,8730604.0
1743769920,1785.13,1791.15,1782.89,1785.85,8059958.0
1743769980,1786.03,1790.58,1785.94,1788.93,4276462.0
1743770040,1788.53,1790.04,1786.11,1787.89,2888916.0
1743770100,1788.07,1789.82,1783.74,1783.99,5570968.0
1743770160,1784.53,1784.53,1778.87,1778.88,5827110.0
1743770220,1778.9,1778.98,1774.3,1774.64,5955664.0
1743770280,1775.16,1775.55,1769.14,1769.94,9456944.0
1743770340,1769.79,1773.48,1768.64,1772.19,4875812.0
1743770400,1772.18,1774.95,1770.2,1773.45,4272688.0
1743770460,1773.52,1774.45,1771.49,1773.62,2496068.0
1743770520,1773.62,1777.99,1773.28,1776.45,4320204.0
1743770580,1776.56,1777.26,1775.51,1776.55,1655656.0
1743770640,1776.48,1781.03,1776.38,1780.32,2834036.0
1743770700,1780.26,1782.32,1777.75,1779.48,3237298.0
1743770760,1779.53,1781.33,1778.01,1778.9,1465384.0
1743770820,1778.9,1780.76,1778.41,1780.03,1029080.0
1743770880,1779.96,1780.05,1776.01,1776.62,1690370.0
1743770940,1776.51,1782.45,1776.25,1781.84,2520570.0
1743771000,1782.04,1782.09,1777.17,1778.63,2298506.0
1743771060,1778.88,1782.22,1778.85,1781.82,2501490.0
1743771120,1782.12,1783.47,1781.47,1783.14,2454826.0
1743771180,1783.45,1784.83,1782.45,1784.22,3010086.0
1743771240,1784.05,1784.51,1782.82,1782.91,1082302.0
1743771300,1782.89,1783.97,1781.14,1783.97,2024648.0
1743771360,1784.1,1786.14,1782.55,1785.7,2167868.0
1743771420,1785.7,1786.52,1784.89,1784.95,2551366.0
1743771480,1784.89,1787.28,1784.07,1786.57,2607724.0
1743771540,1786.57,1787.89,1785.76,1787.85,2492910.0
1743771600,1788.03,1789.78,1785.88,1786.23,3500782.0
1743771660,1786.45,1790.34,1785.81,1788.88,2043830.0
1743771720,1789.03,1793.82,1788.71,1793.76,4879684.0
1743771780,1793.47,1796.52,1793.47,1796.24,5370644.0
1743771840,1796.27,1799.2,1796.2,1796.47,4445458.0
1743771900,1796.56,1798.28,1795.17,1795.17,3117050.0
1743771960,1795.07,1795.07,1789.96,1790.02,3861276.0
1743772020,1789.96,1790.66,1787.95,1790.64,2186924.0
1743772080,1790.63,1790.74,1786.86,1786.91,2666298.0
1743772140,1786.91,1787.76,1785.53,1785.87,2468260.0
1743772200,1786.25,1786.59,1784.17,1785.74,2230624.0
1743772260,1785.8,1786.3,1784.19,1784.99,1284256.0
1743772320,1784.99,1784.99,1782.5,1783.47,1632072.0
1743772380,1783.4,1784.14,1782.89,1784.14,1123526.0
1743772440,1784.07,1785.79,1783.72,1785.57,1320462.0
1743772500,1785.6,1786.78,1784.39,1786.05,2310720.0
1743772560,1786.11,1787.41,1784.21,1784.21,1774760.0
1743772620,1784.28,1787.47,1784.21,1787.47,792678.0
1743772680,1787.69,1787.97,1785.6,1787.59,2069368.0
1743772740,1787.36,1788.16,1786.83,1786.83,2588896.0
1743772800,1786.8,1787.94,1784.88,1784.88,1323740.0
1743772860,1784.82,1786.97,1784.82,1786.21,725842.0
1743772920,1785.98,1786.2,1783.36,1785.59,1577316.0
1743772980,1785.54,1787.33,1785.36,1786.51,664466.0
1743773040,1786.72,1787.99,1786.36,1787.33,483060.0
1743773100,1787.02,1787.23,1782.37,1783.56,3021858.0
1743773160,1783.47,1784.6,1781.01,1781.09,3008908.0
1743773220,1781.05,1782.49,1779.17,1779.71,4346442.0
1743773280,1779.87,1784.39,1779.87,1784.32,2158776.0
1743773340,1784.34,1784.38,1779.12,1779.15,1448374.0
1743773400,1779.2,1784.82,1779.15,1783.07,3955144.0
1743773460,1783.17,1788.09,1781.78,1783.34,5425250.0
1743773520,1782.83,1782.83,1778.45,1780.41,3642744.0
1743773580,1780.3,1780.71,1775.62,1776.15,3932674.0
1743773640,1775.29,1777.66,1771.72,1777.66,6135956.0
1743773700,1777.73,1778.8,1772.86,1774.65,4312414.0
1743773760,1775.08,1775.13,1773.01,1773.01,2619714.0
1743773820,1773.63,1775.41,1772.96,1773.45,2826948.0
1743773880,1773.91,1775.36,1771.41,1774.16,2349160.0
1743773940,1773.82,1779.44,1773.43,1778.34,7076814.0
1743774000,1778.07,1778.6,1774.26,1774.32,2989214.0
1743774060,1774.32,1777.32,1774.07,1775.32,1256680.0
1743774120,1775.31,1776.55,1772.25,1772.25,1306736.0
1743774180,1772.04,1781.68,1772.04,1778.56,2900916.0
1743774240,1778.74,1781.11,1775.83,1776.34,2432454.0
1743774300,1776.28,1782.7,1773.72,1782.24,4122682.0
1743774360,1782.26,1787.7,1782.18,1787.54,6499558.0
1743774420,1787.54,1790.12,1786.18,1786.2,8701888.0
1743774480,1786.18,1791.64,1786.18,1791.64,4267170.0
1743774540,1791.64,1792.22,1783.95,1783.95,6893272.0
1743774600,1784.01,1789.35,1783.46,1788.34,2279980.0
1743774660,1788.5,1788.5,1784.31,1784.63,1464690.0
1743774720,1784.63,1786.72,1783.45,1785.8,2688940.0
1743774780,1785.83,1792.2,1785.81,1790.74,6530480.0
1743774840,1790.96,1790.99,1786.95,1787.43,2492048.0
1743774900,1787.44,1788.53,1786.01,1787.82,1415970.0
1743774960,1787.8,1796.79,1787.03,1796.55,4165410.0
1743775020,1796.65,1796.83,1791.58,1796.39,4596314.0
1743775080,1796.51,1802.94,1795.53,1802.82,9355112.0
1743775140,1802.73,1807.68,1801.96,1801.96,8993846.0
1743775200,1801.45,1804.68,1799.95,1803.7,5852452.0
1743775260,1803.8,1803.92,1797.8,1798.51,5345016.0
1743775320,1798.5,1799.92,1795.38,1795.38,6529022.0
1743775380,1795.38,1797.76,1793.41,1796.03,3448948.0
1743775440,1795.74,1798.43,1795.15,1795.49,2804756.0
1743775500,1795.47,1798.14,1792.72,1793.99,3547134.0
1743775560,1793.82,1794.16,1789.92,1791.77,3069622.0
1743775620,1791.67,1793.07,1790.43,1793.07,1645238.0
1743775680,1793.02,1793.84,1791.02,1792.0,1899406.0
1743775740,1791.99,1792.0,1787.54,1787.7,4314172.0
1743775800,1787.43,1788.57,1785.62,1788.45,2977626.0
1743775860,1788.45,1790.69,1788.34,1790.69,1171986.0
1743775920,1790.69,1791.2,1786.62,1788.27,1784286.0
1743775980,1788.21,1790.53,1787.99,1789.71,1061988.0
1743776040,1789.72,1792.9,1789.71,1792.62,1375640.0
1743776100,1792.13,1792.89,1788.34,1788.95,1462864.0
1743776160,1788.51,1788.51,1782.82,1785.62,13631562.0
1743776220,1785.65,1789.95,1785.37,1788.78,1692802.0
1743776280,1788.78,1790.16,1785.62,1787.99,2423396.0
1743776340,1787.75,1792.55,1786.31,1791.8,2403194.0
1743776400,1791.53,1794.7,1790.74,1792.53,3350106.0
1743776460,1792.53,1797.07,1791.97,1794.52,2406270.0
1743776520,1794.44,1795.06,1792.08,1792.39,2169068.0
1743776580,1792.39,1792.39,1788.35,1789.09,1711178.0
1743776640,1788.78,1789.6,1785.8,1788.01,2993174.0
1743776700,1787.98,1789.12,1786.39,1788.04,1953052.0
1743776760,1788.09,1789.81,1787.7,1789.28,1242384.0
1743776820,1788.87,1790.99,1787.83,1790.49,890712.0
1743776880,1790.49,1792.01,1788.11,1788.36,1793860.0
1743776940,1788.25,1788.65,1786.13,1786.13,1169974.0
1743777000,1785.81,1791.26,1785.36,1790.2,1419518.0
1743777060,1790.14,1790.2,1784.32,1784.68,2575794.0
1743777120,1784.55,1785.87,1783.09,1784.97,2703266.0
1743777180,1784.97,1789.02,1783.47,1785.02,2371474.0
1743777240,1785.02,1785.68,1783.12,1783.45,917574.0
1743777300,1783.45,1785.05,1783.01,1783.15,1797254.0
1743777360,1783.14,1783.8,1780.76,1783.64,3086922.0
1743777420,1783.7,1787.18,1782.81,1786.93,1528898.0
1743777480,1786.93,1788.53,1786.07,1787.39,1138312.0
1743777540,1787.2,1789.17,1786.02,1788.06,1782466.0
1743777600,1788.24,1788.84,1783.73,1784.77,1848800.0
1743777660,1784.61,1788.32,1783.4,1788.05,2096378.0
1743777720,1788.24,1789.56,1786.78,1788.72,2251734.0
1743777780,1788.5,1788.57,1785.01,1785.19,1006014.0
1743777840,1785.47,1787.13,1783.17,1784.59,1171352.0
1743777900,1784.4,1784.4,1777.88,1777.88,4291372.0
1743777960,1777.88,1778.43,1775.2,1777.49,7537020.0
1743778020,1777.71,1780.04,1777.49,1778.43,2362224.0
1743778080,1778.4,1781.96,1777.97,1781.73,1875794.0
1743778140,1781.76,1781.98,1777.46,1777.72,2081024.0
1743778200,1777.75,1779.04,1775.01,1775.92,4099576.0
1743778260,1775.86,1782.33,1775.57,1782.09,3371044.0
1743778320,1782.33,1789.62,1782.33,1787.17,5348066.0
1743778380,1787.09,1790.13,1786.92,1788.61,3493264.0
1743778440,1789.42,1790.19,1787.02,1787.8,2405808.0
1743778500,1787.76,1790.99,1785.8,1786.39,3554328.0
1743778560,1786.34,1788.58,1783.81,1788.24,2634570.0
1743778620,1788.25,1790.14,1787.91,1789.24,2977752.0
1743778680,1789.34,1792.97,1789.34,1792.58,3573594.0
1743778740,1792.69,1792.69,1789.28,1789.59,3012278.0
1743778800,1789.59,1793.55,1788.41,1793.51,2615586.0
1743778860,1793.48,1801.55,1791.09,1799.39,9673930.0
1743778920,1799.18,1805.51,1797.46,1802.74,9482382.0
1743778980,1802.25,1804.87,1800.2,1800.93,4332900.0
1743779040,1801.04,1808.45,1800.52,1807.95,7076306.0
1743779100,1808.28,1812.18,1804.03,1805.39,18352462.0
1743779160,1804.73,1806.36,1800.78,1800.85,4262516.0
1743779220,1801.54,1802.89,1798.04,1798.83,5076092.0
1743779280,1798.56,1804.28,1797.86,1803.07,2800898.0
1743779340,1803.07,1806.14,1800.11,1802.24,3072054.0
1743779400,1802.24,1809.21,1801.83,1808.86,5112984.0
1743779460,1808.75,1810.0,1808.3,1809.46,4465820.0
1743779520,1809.35,1811.94,1808.81,1810.34,3361948.0
1743779580,1810.27,1814.67,1807.53,1814.19,3672378.0
1743779640,1813.81,1814.47,1810.61,1812.32,5695416.0
1743779700,1812.19,1819.74,1812.19,1818.02,11986616.0
1743779760,1817.6,1819.64,1813.07,1813.07,4500432.0
1743779820,1813.07,1817.57,1811.03,1816.51,4235052.0
1743779880,1816.27,1818.54,1813.01,1813.06,2557120.0
1743779940,1813.01,1813.72,1810.49,1810.55,2579946.0
1743780000,1810.49,1814.62,1809.53,1814.04,3005636.0
1743780060,1814.25,1816.26,1813.95,1815.19,2089088.0
1743780120,1814.67,1814.67,1811.26,1812.11,2666118.0
1743780180,1812.05,1813.43,1809.98,1810.9,1600482.0
1743780240,1810.89,1812.78,1808.03,1812.47,4725292.0
1743780300,1811.75,1812.05,1801.36,1804.14,9503234.0
1743780360,1804.14,1804.76,1801.74,1801.84,3123360.0
1743780420,1801.71,1805.46,1801.61,1804.25,2631748.0
1743780480,1803.97,1806.74,1803.17,1804.97,1895396.0
1743780540,1804.39,1805.16,1800.71,1802.2,2586828.0
1743780600,1802.06,1806.68,1802.06,1802.91,2712414.0
1743780660,1802.97,1806.0,1802.65,1805.76,1318540.0
1743780720,1805.91,1805.91,1802.16,1802.76,1629452.0
1743780780,1802.37,1806.32,1802.37,1804.64,2087876.0
1743780840,1804.65,1805.84,1801.07,1801.42,2123190.0
1743780900,1801.18,1802.36,1791.18,1793.35,15333934.0
1743780960,1793.21,1795.14,1791.45,1792.95,5801202.0
1743781020,1792.9,1792.98,1786.95,1789.55,5709430.0
1743781080,1789.48,1793.96,1789.48,1792.95,4443010.0
1743781140,1792.52,1793.13,1789.91,1790.96,1734066.0
1743781200,1790.96,1792.59,1787.07,1789.68,3524492.0
1743781260,1789.34,1790.69,1787.1,1790.24,7212376.0
1743781320,1790.24,1796.92,1790.24,1796.3,3484854.0
1743781380,1796.16,1797.34,1792.59,1794.91,2787598.0
1743781440,1794.64,1795.8,1791.64,1791.64,1929408.0
1743781500,1791.36,1791.64,1787.32,1789.99,2520688.0
1743781560,1790.11,1795.18,1790.11,1793.79,1735610.0
1743781620,1794.1,1798.26,1793.11,1797.35,3335664.0
1743781680,1797.49,1799.09,1796.19,1797.8,1796968.0
1743781740,1797.8,1801.62,1797.8,1800.25,3234010.0
1743781800,1800.16,1800.55,1797.45,1799.41,1790086.0
1743781860,1799.47,1803.34,1799.05,1799.05,2314802.0
1743781920,1799.22,1800.89,1798.43,1799.98,1668832.0
1743781980,1799.8,1799.8,1795.28,1795.28,2272278.0
1743782040,1795.59,1797.88,1795.32,1797.26,1197158.0
1743782100,1797.2,1800.84,1797.2,1800.84,2014988.0
1743782160,1800.9,1801.97,1797.05,1798.2,821946.0
1743782220,1798.16,1800.15,1796.48,1796.48,969920.0
1743782280,1796.49,1796.67,1792.63,1794.12,1732430.0
1743782340,1793.94,1795.77,1793.89,1794.47,1216992.0
1743782400,1794.42,1797.73,1794.42,1794.59,1420580.0
1743782460,1794.55,1799.51,1793.0,1799.49,2104986.0
1743782520,1799.46,1801.05,1797.85,1799.17,3057838.0
1743782580,1798.6,1800.17,1797.26,1799.55,3020280.0
1743782640,1799.71,1799.95,1794.04,1794.71,5075796.0
1743782700,1794.77,1801.34,1794.23,1801.32,1553102.0
1743782760,1801.34,1802.71,1798.88,1800.73,2607996.0
1743782820,1800.68,1801.97,1795.68,1796.72,2523082.0
1743782880,1796.72,1798.39,1795.98,1797.57,1200530.0
1743782940,1797.53,1798.06,1791.43,1794.28,8270692.0
1743783000,1794.22,1803.0,1793.16,1798.7,4723148.0
1743783060,1798.64,1799.99,1797.36,1799.89,1811682.0
1743783120,1799.94,1799.94,1791.17,1791.87,12039466.0
1743783180,1791.46,1801.0,1791.46,1800.17,5275806.0
1743783240,1800.16,1800.96,1799.12,1799.52,3209488.0
1743783300,1800.3,1801.05,1796.6,1797.3,2103228.0
1743783360,1797.26,1797.78,1792.01,1793.6,2901788.0
1743783420,1793.61,1793.76,1789.64,1791.91,7341944.0
1743783480,1791.96,1793.47,1791.06,1791.46,1380254.0
1743783540,1791.39,1792.86,1790.5,1791.96,2397434.0
1743783600,1791.95,1793.64,1787.17,1789.01,3342086.0
1743783660,1789.0,1791.49,1787.07,1790.23,1997500.0
1743783720,1790.1,1790.11,1785.62,1786.9,2850574.0
1743783780,1786.68,1786.75,1784.61,1785.23,3575684.0
1743783840,1785.26,1786.68,1783.88,1786.2,2475938.0
1743783900,1786.14,1787.33,1784.86,1785.52,1493316.0
1743783960,1785.51,1786.2,1782.16,1782.95,2710110.0
1743784020,1782.95,1785.7,1782.5,1784.86,1780542.0
1743784080,1784.86,1789.01,1784.53,1788.86,1885456.0
1743784140,1789.0,1790.49,1788.32,1789.36,1805184.0
1743784200,1789.15,1791.53,1788.82,1788.82,1571752.0
1743784260,1788.69,1789.88,1786.34,1788.42,1307484.0
1743784320,1788.53,1789.8,1786.05,1789.8,818212.0
1743784380,1789.68,1791.57,1789.44,1789.47,1103484.0
1743784440,1789.44,1790.99,1788.98,1788.98,901320.0
1743784500,1788.64,1790.97,1787.06,1790.55,2262768.0
1743784560,1790.57,1795.18,1790.55,1795.09,2600736.0
1743784620,1794.99,1795.64,1792.62,1794.76,1772856.0
1743784680,1794.76,1795.88,1794.13,1794.78,1069678.0
1743784740,1794.78,1795.68,1793.52,1794.19,978986.0
1743784800,1794.45,1795.82,1791.82,1793.18,3990054.0
1743784860,1793.18,1794.74,1793.18,1794.23,659936.0
1743784920,1794.59,1796.03,1792.07,1792.94,1416250.0
1743784980,1793.25,1793.25,1792.06,1793.03,507996.0
1743785040,1792.95,1792.99,1789.29,1789.37,1375256.0
1743785100,1789.29,1789.98,1787.49,1789.36,1679944.0
1743785160,1789.38,1790.7,1788.32,1788.32,842126.0
1743785220,1787.83,1789.36,1785.99,1789.36,1168262.0
1743785280,1789.35,1790.02,1787.51,1789.8,620694.0
1743785340,1789.8,1793.93,1789.3,1792.99,3829844.0
1743785400,1793.07,1795.06,1791.72,1791.91,3293674.0
1743785460,1791.84,1794.24,1789.95,1794.02,1581698.0
1743785520,1793.83,1795.97,1793.2,1793.3,2804680.0
1743785580,1793.11,1794.71,1792.13,1794.47,1818840.0
1743785640,1794.57,1794.82,1793.43,1793.69,597724.0
1743785700,1793.69,1796.24,1792.89,1793.2,1798486.0
1743785760,1793.15,1799.76,1793.15,1799.76,3305960.0
1743785820,1799.71,1800.32,1797.76,1798.13,3715492.0
1743785880,1798.41,1799.33,1795.78,1796.51,2681042.0
1743785940,1796.52,1797.68,1795.84,1796.74,771478.0
1743786000,1796.81,1800.17,1796.42,1798.22,1411876.0
1743786060,1798.12,1798.8,1793.82,1795.07,1409758.0
1743786120,1795.02,1800.66,1794.8,1800.05,1329674.0
1743786180,1800.07,1800.99,1799.22,1800.62,2618330.0
1743786240,1800.62,1801.42,1798.62,1799.8,1179906.0
1743786300,1799.8,1801.62,1798.75,1800.04,1014586.0
1743786360,1800.01,1800.41,1796.81,1797.11,1169006.0
1743786420,1797.3,1798.6,1796.76,1797.2,918200.0
1743786480,1797.33,1798.84,1797.28,1798.23,371266.0
1743786540,1798.22,1798.23,1795.11,1795.11,641896.0
1743786600,1795.07,1795.22,1792.27,1792.33,1697952.0
1743786660,1792.38,1792.74,1789.66,1790.73,2484820.0
1743786720,1790.85,1792.43,1790.55,1791.68,3220894.0
1743786780,1791.64,1792.53,1791.64,1792.23,861088.0
1743786840,1792.2,1792.53,1790.86,1791.62,907232.0
1743786900,1791.18,1792.12,1790.51,1791.28,645772.0
1743786960,1790.95,1791.06,1788.24,1789.48,3191034.0
1743787020,1789.39,1790.0,1788.57,1788.92,749908.0
1743787080,1788.93,1791.84,1787.07,1791.51,922326.0
1743787140,1791.81,1793.78,1791.38,1793.59,946546.0
1743787200,1793.59,1795.36,1793.48,1794.99,3007292.0
1743787260,1795.11,1797.65,1794.62,1796.95,930290.0
1743787320,1796.95,1797.82,1795.7,1795.72,2262144.0
1743787380,1795.72,1797.66,1795.45,1796.57,1031002.0
1743787440,1796.29,1798.32,1796.29,1798.32,578514.0
1743787500,1798.38,1800.86,1798.38,1800.61,1584554.0
1743787560,1800.65,1801.96,1799.31,1800.03,1980532.0
1743787620,1800.03,1802.47,1800.03,1801.96,2858468.0
1743787680,1802.01,1802.08,1799.49,1799.95,1257354.0
1743787740,1799.9,1800.64,1799.53,1799.79,692024.0
1743787800,1799.44,1799.88,1798.11,1798.53,861970.0
1743787860,1798.48,1798.99,1796.11,1798.76,1050452.0
1743787920,1798.77,1802.29,1796.66,1801.48,2153752.0
1743787980,1801.46,1803.94,1799.68,1803.86,2795042.0
1743788040,1803.71,1804.83,1802.43,1803.17,3565570.0
1743788100,1803.11,1814.47,1802.49,1812.97,16406630.0
1743788160,1813.28,1814.07,1810.16,1810.63,3811426.0
1743788220,1810.64,1814.22,1808.36,1814.03,4596422.0
1743788280,1814.05,1814.83,1812.97,1813.41,2721824.0
1743788340,1813.42,1817.39,1813.24,1816.57,4804368.0
1743788400,1816.13,1818.76,1815.08,1818.07,4630824.0
1743788460,1818.05,1819.01,1816.77,1816.94,2525896.0
1743788520,1817.26,1819.08,1815.7,1818.8,4870982.0
1743788580,1818.74,1819.01,1814.83,1815.32,3682656.0
1743788640,1815.26,1815.32,1812.51,1812.65,2301870.0
1743788700,1812.74,1815.04,1810.64,1811.19,2508936.0
1743788760,1811.35,1815.41,1811.35,1814.98,1692866.0
1743788820,1814.99,1824.0,1814.99,1823.18,13767874.0
1743788880,1823.04,1824.93,1820.67,1823.8,9859096.0
1743788940,1823.87,1828.76,1823.8,1827.59,8179752.0
1743789000,1827.5,1827.9,1823.74,1823.84,9007618.0
1743789060,1823.84,1826.01,1822.18,1825.86,3745888.0
1743789120,1825.83,1826.95,1822.1,1822.2,3488326.0
1743789180,1822.19,1823.6,1821.74,1822.41,2775200.0
1743789240,1822.41,1823.19,1821.42,1821.6,2295532.0
1743789300,1821.53,1822.84,1819.72,1821.26,3155480.0
1743789360,1821.27,1823.62,1821.18,1823.32,1287328.0
1743789420,1823.32,1824.2,1821.91,1822.5,1019238.0
1743789480,1822.47,1822.99,1820.27,1822.63,2369100.0
1743789540,1822.63,1822.76,1816.84,1820.38,8292172.0
1743789600,1820.38,1822.1,1818.24,1819.16,5110346.0
1743789660,1819.19,1822.38,1818.93,1820.48,2224652.0
1743789720,1820.47,1820.47,1814.3,1819.52,7160416.0
1743789780,1819.31,1819.8,1816.57,1816.9,1907952.0
1743789840,1816.91,1817.04,1814.72,1815.66,1920828.0
1743789900,1815.7,1816.9,1812.83,1812.91,1711442.0
1743789960,1812.67,1816.72,1812.67,1816.53,2703844.0
1743790020,1816.55,1816.84,1813.27,1813.27,2150548.0
1743790080,1813.28,1814.14,1812.47,1813.5,1065306.0
1743790140,1813.56,1814.84,1812.03,1813.72,1828028.0
1743790200,1814.04,1814.49,1812.18,1814.49,1384108.0
1743790260,1814.06,1815.12,1812.34,1813.19,600692.0
1743790320,1813.08,1814.59,1812.43,1814.14,1061780.0
1743790380,1814.17,1814.79,1812.58,1813.15,813872.0
1743790440,1813.14,1814.87,1812.97,1813.6,878656.0
1743790500,1813.46,1814.88,1812.39,1813.78,788140.0
1743790560,1813.38,1814.84,1813.38,1813.94,792950.0
1743790620,1813.95,1814.18,1809.61,1809.61,2037050.0
1743790680,1809.67,1811.57,1809.26,1811.53,2655934.0
1743790740,1811.74,1812.69,1810.32,1811.07,965902.0
1743790800,1811.07,1811.35,1809.01,1810.05,933238.0
1743790860,1810.43,1811.88,1810.22,1811.45,1053684.0
1743790920,1811.35,1811.86,1809.42,1811.53,850636.0
1743790980,1811.49,1813.49,1811.01,1813.48,758186.0
1743791040,1813.49,1814.12,1811.22,1811.28,994208.0
1743791100,1811.17,1811.61,1808.69,1809.64,3476236.0
1743791160,1809.59,1810.11,1808.1,1808.65,938822.0
1743791220,1808.65,1810.31,1807.51,1810.31,1378346.0
1743791280,1810.3,1810.89,1809.16,1809.84,805492.0
1743791340,1809.77,1810.39,1808.99,1810.12,849856.0
1743791400,1810.21,1812.54,1810.21,1811.91,1661966.0
1743791460,1811.91,1812.51,1808.43,1808.46,1083922.0
1743791520,1808.45,1809.66,1807.49,1809.66,1560954.0
1743791580,1809.66,1812.32,1809.66,1811.32,1156840.0
1743791640,1811.32,1811.55,1808.85,1809.39,726674.0
1743791700,1809.33,1811.32,1807.89,1808.18,966008.0
1743791760,1808.18,1809.55,1805.68,1805.94,1563660.0
1743791820,1806.02,1806.55,1805.43,1805.63,1378566.0
1743791880,1805.63,1807.05,1805.63,1806.55,850914.0
1743791940,1806.55,1808.99,1806.55,1806.58,1023166.0
1743792000,1806.44,1807.34,1805.39,1806.54,715748.0
1743792060,1806.26,1807.96,1805.59,1807.76,944090.0
1743792120,1807.7,1809.55,1807.36,1807.84,1379046.0
1743792180,1807.91,1807.92,1805.81,1806.62,725700.0
1743792240,1806.62,1806.9,1805.8,1806.61,497748.0
1743792300,1806.61,1807.26,1804.93,1805.68,577950.0
1743792360,1805.68,1807.61,1804.5,1807.61,924658.0
1743792420,1807.68,1811.78,1807.68,1811.41,904418.0
1743792480,1811.6,1812.3,1810.39,1811.49,1126448.0
1743792540,1811.52,1812.14,1810.66,1810.91,747582.0
1743792600,1810.92,1810.92,1808.11,1810.82,681086.0
1743792660,1810.75,1811.72,1809.94,1811.72,455992.0
1743792720,1811.31,1812.66,1811.08,1811.09,757278.0
1743792780,1811.13,1812.24,1808.95,1809.13,581634.0
1743792840,1809.14,1809.86,1808.22,1809.55,509066.0
1743792900,1809.21,1810.2,1806.65,1806.65,638214.0
1743792960,1806.66,1808.16,1806.34,1807.07,781412.0
1743793020,1806.96,1807.22,1805.82,1806.61,586550.0
1743793080,1806.69,1806.69,1804.52,1804.57,658286.0
1743793140,1804.59,1805.59,1803.84,1805.53,925264.0
1743793200,1805.5,1807.11,1804.09,1804.28,1125244.0
1743793260,1804.27,1804.59,1801.05,1801.7,3252508.0
1743793320,1801.67,1804.45,1801.61,1803.44,991058.0
1743793380,1803.49,1804.29,1803.02,1804.28,659676.0
1743793440,1804.27,1807.11,1803.97,1805.74,811900.0
1743793500,1805.7,1805.71,1802.32,1802.55,861352.0
1743793560,1802.48,1803.66,1802.01,1802.8,628778.0
1743793620,1802.99,1805.7,1802.98,1805.09,900210.0
1743793680,1805.15,1806.85,1805.15,1805.97,978038.0
1743793740,1805.97,1807.5,1805.97,1807.49,597990.0
1743793800,1807.43,1808.6,1806.66,1808.22,527606.0
1743793860,1808.27,1811.34,1808.03,1809.8,1176538.0
1743793920,1809.97,1811.81,1809.64,1810.99,913544.0
1743793980,1811.04,1811.7,1810.55,1811.3,1593958.0
1743794040,1811.34,1813.2,1811.11,1812.27,2007422.0
1743794100,1812.07,1812.3,1810.84,1811.28,1061660.0
1743794160,1811.38,1812.28,1810.45,1810.45,1596210.0
1743794220,1810.42,1811.36,1807.83,1808.06,994502.0
1743794280,1808.05,1809.02,1805.95,1806.88,1293478.0
1743794340,1806.89,1808.2,1806.76,1807.3,323832.0
1743794400,1807.36,1812.2,1807.3,1811.36,1808996.0
1743794460,1811.4,1813.86,1811.07,1812.98,1043282.0
1743794520,1813.04,1814.5,1811.85,1814.5,544164.0
1743794580,1814.47,1814.74,1812.3,1812.3,905726.0
1743794640,1812.3,1814.05,1811.82,1813.97,911816.0
1743794700,1814.05,1814.7,1813.03,1813.04,822224.0
1743794760,1813.04,1814.47,1810.12,1810.12,585974.0
1743794820,1810.2,1812.44,1809.3,1812.43,692340.0
1743794880,1812.4,1812.43,1810.7,1811.7,704374.0
1743794940,1811.55,1811.58,1809.74,1810.01,988938.0
1743795000,1809.89,1811.3,1808.98,1810.85,924014.0
1743795060,1810.86,1812.34,1810.09,1812.11,654636.0
1743795120,1812.1,1812.54,1811.38,1812.24,645064.0
1743795180,1812.12,1813.69,1811.51,1812.36,865696.0
1743795240,1812.31,1813.92,1811.56,1813.91,712760.0
1743795300,1813.88,1814.16,1810.22,1810.39,808440.0
1743795360,1810.3,1811.45,1808.95,1809.07,1132646.0
1743795420,1809.07,1810.34,1807.42,1810.19,970624.0
1743795480,1810.2,1813.26,1809.71,1811.28,873744.0
1743795540,1811.23,1811.49,1809.68,1810.45,1332078.0
1743795600,1810.5,1811.93,1809.99,1810.04,2755134.0
1743795660,1810.02,1812.19,1809.87,1812.12,637464.0
1743795720,1812.08,1813.16,1811.7,1811.97,458600.0
1743795780,1811.97,1812.76,1810.41,1811.28,1333730.0
1743795840,1811.28,1812.99,1810.62,1812.29,1601402.0
1743795900,1812.34,1813.76,1812.34,1813.76,2097332.0
1743795960,1813.81,1813.86,1810.85,1810.86,1004372.0
1743796020,1810.87,1810.87,1809.91,1810.37,905838.0
1743796080,1810.37,1811.26,1809.95,1811.25,786148.0
1743796140,1811.19,1811.54,1810.43,1810.51,459076.0
1743796200,1810.51,1810.51,1808.8,1809.12,1866708.0
1743796260,1809.24,1810.09,1808.79,1809.15,748484.0
1743796320,1809.54,1810.78,1809.07,1809.14,572002.0
1743796380,1809.08,1809.82,1809.08,1809.49,747340.0
1743796440,1809.76,1812.22,1809.3,1811.84,1206930.0
1743796500,1811.65,1811.65,1809.05,1809.89,965998.0
1743796560,1809.79,1810.99,1809.65,1809.91,453620.0
1743796620,1809.91,1809.91,1808.99,1809.37,457410.0
1743796680,1809.42,1811.21,1809.37,1810.38,663714.0
1743796740,1810.07,1810.68,1809.14,1810.03,516212.0
1743796800,1809.35,1812.63,1808.99,1810.72,2736356.0
1743796860,1810.72,1811.95,1809.47,1809.58,592554.0
1743796920,1809.58,1811.35,1809.58,1810.99,419542.0
1743796980,1810.85,1810.99,1809.07,1809.36,669414.0
1743797040,1809.35,1810.73,1809.19,1809.51,415052.0
1743797100,1809.7,1812.36,1809.7,1812.11,1091746.0
1743797160,1812.11,1812.18,1810.11,1810.41,629200.0
1743797220,1810.41,1811.83,1809.69,1809.7,681272.0
1743797280,1809.7,1810.43,1809.16,1810.26,459380.0
1743797340,1810.25,1810.26,1809.22,1809.34,336158.0
1743797400,1809.23,1809.82,1808.91,1809.61,626312.0
1743797460,1809.61,1809.8,1809.2,1809.8,351686.0
1743797520,1809.79,1810.37,1809.57,1809.78,196356.0
1743797580,1809.56,1809.56,1808.07,1808.89,1489244.0
1743797640,1808.72,1809.55,1808.54,1809.55,316106.0
1743797700,1809.55,1810.47,1808.57,1810.46,341448.0
1743797760,1810.47,1810.47,1808.43,1808.62,414246.0
1743797820,1808.61,1808.66,1808.07,1808.45,321302.0
1743797880,1808.45,1808.45,1806.7,1807.0,862242.0
1743797940,1807.01,1807.61,1806.72,1807.49,1769024.0
1743798000,1807.44,1807.75,1807.23,1807.75,451746.0
1743798060,1807.74,1808.1,1807.13,1807.66,719946.0
1743798120,1807.73,1808.12,1806.84,1806.89,657928.0
1743798180,1806.85,1807.38,1806.48,1807.32,1117916.0
1743798240,1807.32,1807.85,1807.26,1807.45,883388.0
1743798300,1807.44,1807.88,1806.72,1807.88,568324.0
1743798360,1807.88,1808.84,1807.13,1808.83,509218.0
1743798420,1808.83,1808.85,1807.85,1808.84,297142.0
1743798480,1808.85,1809.28,1808.66,1808.98,421944.0
1743798540,1808.97,1809.99,1808.8,1809.49,274446.0
1743798600,1809.55,1810.4,1808.89,1810.4,513096.0
1743798660,1810.38,1817.18,1810.38,1817.01,2864290.0
1743798720,1816.99,1819.05,1816.5,1816.51,1813850.0
1743798780,1816.5,1816.53,1815.11,1815.46,699756.0
1743798840,1815.45,1816.12,1814.86,1816.12,529492.0
1743798900,1816.11,1818.76,1816.1,1818.7,1266728.0
1743798960,1818.7,1818.83,1816.62,1817.03,806926.0
1743799020,1817.18,1817.4,1816.24,1817.39,642522.0
1743799080,1817.39,1818.46,1816.67,1817.22,487482.0
1743799140,1817.22,1817.99,1816.74,1817.53,306240.0
1743799200,1817.53,1818.0,1817.4,1817.44,605740.0
1743799260,1817.09,1817.09,1815.28,1816.31,811884.0
1743799320,1816.32,1816.75,1815.22,1815.89,230060.0
1743799380,1816.02,1816.58,1815.55,1816.57,181970.0
1743799440,1816.57,1818.46,1816.56,1818.24,525282.0
1743799500,1818.18,1819.21,1818.03,1818.82,590034.0
1743799560,1818.76,1818.95,1817.32,1817.33,320678.0
1743799620,1817.32,1819.11,1817.32,1818.98,320354.0
1743799680,1818.99,1819.39,1818.12,1818.12,502918.0
1743799740,1818.18,1818.5,1817.64,1817.64,286426.0
1743799800,1817.64,1818.28,1816.38,1817.22,346332.0
1743799860,1817.22,1817.69,1816.48,1817.27,211932.0
1743799920,1817.26,1817.4,1816.43,1816.59,373314.0
1743799980,1816.59,1819.72,1816.59,1819.47,664828.0
1743800040,1819.49,1820.25,1819.43,1820.24,1174152.0
1743800100,1820.24,1822.01,1820.24,1821.81,1335782.0
1743800160,1821.81,1822.0,1820.35,1820.55,716140.0
1743800220,1820.54,1820.58,1819.6,1819.86,272212.0
1743800280,1819.86,1819.87,1818.29,1818.47,397180.0
1743800340,1818.47,1818.48,1817.47,1817.97,277916.0
1743800400,1817.98,1817.98,1816.88,1817.17,885196.0
1743800460,1817.17,1817.67,1816.26,1816.75,670636.0
1743800520,1816.75,1817.07,1816.38,1816.38,359746.0
1743800580,1816.38,1816.45,1815.1,1815.29,785700.0
1743800640,1815.29,1816.42,1815.29,1816.01,431470.0
1743800700,1816.13,1816.19,1815.73,1815.74,120206.0
1743800760,1815.73,1816.12,1815.73,1816.11,127334.0
1743800820,1816.11,1819.87,1816.11,1819.68,716954.0
1743800880,1819.69,1820.23,1819.38,1819.82,735522.0
1743800940,1819.83,1820.75,1819.82,1820.62,227512.0
1743801000,1820.62,1822.58,1820.61,1822.49,628676.0
1743801060,1822.49,1822.54,1821.76,1822.2,326448.0
1743801120,1822.2,1822.35,1821.56,1821.63,256358.0
1743801180,1821.65,1821.98,1820.61,1820.84,478604.0
1743801240,1820.84,1820.96,1819.74,1819.76,240360.0
1743801300,1819.8,1820.69,1819.64,1820.48,257786.0
1743801360,1820.47,1820.48,1819.4,1819.49,442222.0
1743801420,1819.54,1819.66,1818.42,1818.66,545270.0
1743801480,1818.65,1819.23,1818.48,1818.66,277668.0
1743801540,1818.66,1818.67,1817.44,1818.18,508192.0
1743801600,1818.18,1818.31,1817.81,1817.82,210940.0
1743801660,1817.82,1818.37,1817.82,1818.22,139200.0
1743801720,1818.22,1818.29,1818.08,1818.2,71754.0
1743801780,1818.2,1818.44,1817.82,1817.82,271160.0
1743801840,1817.82,1817.82,1816.73,1816.95,382646.0
1743801900,1816.94,1817.72,1816.94,1817.49,339958.0
1743801960,1817.49,1817.7,1817.47,1817.49,134136.0
1743802020,1817.49,1818.87,1817.43,1818.09,219876.0
1743802080,1818.09,1818.9,1818.09,1818.77,236274.0
1743802140,1818.78,1818.78,1818.31,1818.35,218884.0
1743802200,1818.34,1818.42,1817.65,1817.66,204648.0
1743802260,1817.66,1817.66,1816.38,1816.9,376254.0
1743802320,1816.9,1817.65,1816.86,1817.64,175946.0
1743802380,1817.64,1817.65,1816.12,1816.12,119090.0
1743802440,1816.07,1816.19,1816.0,1816.18,179076.0
1743802500,1816.15,1816.15,1812.3,1813.78,1018044.0
1743802560,1813.78,1813.96,1813.38,1813.89,234570.0
1743802620,1813.89,1818.01,1813.89,1818.01,488438.0
1743802680,1818.17,1822.68,1818.17,1821.03,3987020.0
1743802740,1821.03,1821.04,1819.36,1820.07,321268.0
1743802800,1820.06,1820.83,1819.59,1820.43,296824.0
1743802860,1820.42,1821.18,1820.42,1821.06,334984.0
1743802920,1821.05,1822.62,1821.04,1822.33,323770.0
1743802980,1822.35,1822.64,1822.33,1822.34,323650.0
1743803040,1822.34,1822.34,1820.91,1821.96,439044.0
1743803100,1822.0,1824.87,1821.99,1824.67,1204362.0
1743803160,1824.71,1825.06,1823.82,1824.89,719770.0
1743803220,1824.89,1826.61,1824.41,1825.55,4225684.0
1743803280,1825.55,1825.83,1824.28,1824.36,1119884.0
1743803340,1824.37,1824.46,1822.71,1822.71,392324.0
1743803400,1822.64,1822.86,1821.85,1821.86,321004.0
1743803460,1821.86,1821.87,1820.28,1820.34,473530.0
1743803520,1820.33,1822.07,1820.33,1820.78,451756.0
1743803580,1820.73,1820.77,1819.54,1820.3,444810.0
1743803640,1820.29,1820.31,1819.24,1819.3,682336.0
1743803700,1819.3,1820.35,1819.29,1819.89,348598.0
1743803760,1819.9,1820.4,1817.39,1817.39,2107478.0
1743803820,1817.35,1818.6,1817.19,1818.6,269636.0
1743803880,1818.59,1818.6,1816.42,1817.7,1275132.0
1743803940,1817.7,1818.08,1816.69,1817.03,1035168.0
1743804000,1817.3,1818.89,1817.3,1817.82,1620634.0
1743804060,1817.84,1818.19,1817.27,1818.13,661040.0
1743804120,1818.13,1819.4,1818.13,1818.41,1294754.0
1743804180,1818.67,1818.97,1817.6,1817.78,934730.0
1743804240,1817.83,1818.26,1815.92,1815.92,1180794.0
1743804300,1815.94,1816.9,1815.92,1816.49,232460.0
1743804360,1816.43,1816.99,1815.34,1815.43,419574.0
1743804420,1815.43,1816.39,1814.91,1816.28,402070.0
1743804480,1816.16,1818.17,1816.03,1818.0,580926.0
1743804540,1817.98,1819.5,1817.98,1819.07,596168.0
1743804600,1819.18,1820.31,1819.12,1819.6,480288.0
1743804660,1819.61,1820.19,1819.22,1819.8,327440.0
1743804720,1819.81,1820.11,1819.33,1819.33,188960.0
1743804780,1819.42,1819.49,1818.42,1818.45,242322.0
1743804840,1818.45,1819.62,1818.45,1819.45,152000.0
1743804900,1819.49,1819.49,1818.68,1818.89,268566.0
1743804960,1818.94,1819.58,1818.93,1819.49,271106.0
1743805020,1819.49,1819.62,1819.29,1819.36,199890.0
1743805080,1819.36,1820.25,1819.36,1819.9,179838.0
1743805140,1819.89,1821.76,1819.89,1821.76,277482.0
1743805200,1821.58,1821.59,1821.16,1821.36,321106.0
1743805260,1821.36,1825.72,1821.36,1825.08,2183932.0
1743805320,1825.16,1825.44,1823.67,1823.68,733888.0
1743805380,1823.67,1824.31,1823.42,1823.43,744136.0
1743805440,1823.39,1823.39,1822.35,1822.61,266084.0
1743805500,1822.61,1823.73,1822.61,1823.72,210790.0
1743805560,1823.72,1823.88,1823.03,1823.41,1029140.0
1743805620,1823.46,1824.2,1823.26,1823.26,847512.0
1743805680,1823.26,1823.57,1822.79,1822.99,271750.0
1743805740,1822.99,1823.81,1822.99,1823.25,242888.0
1743805800,1823.25,1823.62,1821.41,1821.71,422218.0
1743805860,1821.76,1821.89,1821.5,1821.58,327804.0
1743805920,1821.58,1821.58,1820.56,1821.2,328706.0
1743805980,1821.19,1821.67,1820.9,1821.26,562320.0
1743806040,1821.4,1821.73,1820.44,1820.67,175476.0
1743806100,1820.66,1821.39,1820.65,1821.37,123180.0
1743806160,1821.37,1821.37,1820.51,1820.87,154600.0
1743806220,1820.87,1820.87,1820.33,1820.55,210796.0
1743806280,1820.55,1820.56,1818.93,1818.93,645276.0
1743806340,1819.0,1819.33,1818.65,1819.05,798530.0
1743806400,1819.11,1819.16,1817.28,1818.18,2683492.0
1743806460,1818.18,1818.79,1818.18,1818.7,1053356.0
1743806520,1818.7,1819.31,1818.69,1819.08,212830.0
1743806580,1819.07,1820.01,1819.06,1819.95,473468.0
1743806640,1819.95,1821.05,1819.52,1820.62,473620.0
1743806700,1820.62,1820.62,1819.17,1819.99,184916.0
1743806760,1819.99,1819.99,1818.54,1818.9,442076.0
1743806820,1818.89,1819.21,1818.72,1819.11,195628.0
1743806880,1819.11,1819.98,1819.09,1819.61,352272.0
1743806940,1819.37,1819.75,1819.06,1819.26,317762.0
1743807000,1819.26,1819.6,1819.21,1819.55,238978.0
1743807060,1819.56,1819.56,1819.23,1819.25,62636.0
1743807120,1819.18,1819.18,1818.2,1819.03,275946.0
1743807180,1819.03,1819.26,1818.42,1819.11,247394.0
1743807240,1819.1,1819.76,1819.1,1819.75,214020.0
1743807300,1819.75,1820.01,1819.61,1820.0,132016.0
1743807360,1820.0,1820.01,1818.71,1818.79,326742.0
1743807420,1818.79,1818.79,1818.32,1818.41,195294.0
1743807480,1818.41,1819.26,1818.4,1818.49,456992.0
1743807540,1818.49,1819.22,1818.28,1818.4,158908.0
1743807600,1818.4,1819.21,1818.4,1818.62,300492.0
1743807660,1818.62,1819.15,1817.51,1817.51,348048.0
1743807720,1817.57,1817.74,1817.0,1817.0,723194.0
1743807780,1816.91,1816.92,1816.11,1816.34,618642.0
1743807840,1816.35,1816.35,1815.76,1816.03,404424.0
1743807900,1816.02,1816.1,1814.56,1814.56,1168762.0
1743807960,1814.57,1815.5,1814.52,1814.86,2034918.0
1743808020,1814.86,1814.87,1814.51,1814.51,709968.0
1743808080,1814.52,1814.75,1814.37,1814.38,713924.0
1743808140,1814.38,1814.5,1813.53,1813.6,1095388.0
1743808200,1813.59,1814.09,1812.66,1812.98,1127272.0
1743808260,1812.99,1813.76,1812.99,1813.74,740960.0
1743808320,1813.74,1813.76,1812.8,1812.86,432408.0
1743808380,1812.86,1813.48,1811.88,1811.99,534410.0
1743808440,1811.99,1813.16,1811.99,1812.58,516604.0
1743808500,1812.65,1813.17,1812.4,1812.4,358226.0
1743808560,1812.37,1812.66,1811.26,1812.06,1780460.0
1743808620,1812.09,1813.13,1812.09,1812.97,505252.0
1743808680,1812.97,1813.51,1812.97,1813.37,675078.0
1743808740,1813.43,1814.03,1813.35,1813.78,275908.0
1743808800,1813.78,1813.78,1810.13,1810.19,1705516.0
1743808860,1810.27,1810.33,1809.41,1809.96,1135646.0
1743808920,1809.96,1810.79,1809.96,1810.78,688256.0
1743808980,1810.78,1810.79,1810.04,1810.71,484246.0
1743809040,1810.71,1810.73,1809.56,1809.98,448666.0
1743809100,1809.99,1810.63,1809.7,1809.76,342236.0
1743809160,1809.76,1810.31,1809.68,1809.68,178826.0
1743809220,1809.74,1811.0,1809.68,1811.0,334502.0
1743809280,1811.0,1811.0,1808.72,1809.39,608424.0
1743809340,1809.38,1809.99,1808.9,1809.12,373732.0
1743809400,1809.12,1810.0,1809.11,1809.98,388936.0
1743809460,1809.98,1810.26,1809.23,1809.84,348470.0
1743809520,1809.84,1809.84,1809.17,1809.18,222076.0
1743809580,1809.35,1811.45,1809.35,1811.45,716366.0
1743809640,1811.44,1812.26,1811.08,1812.06,1093592.0
1743809700,1812.06,1812.42,1811.27,1811.28,1078632.0
1743809760,1811.29,1812.0,1811.27,1811.28,238866.0
1743809820,1811.28,1811.95,1810.99,1811.45,305470.0
1743809880,1811.45,1811.83,1811.21,1811.22,695740.0
1743809940,1811.22,1811.6,1811.17,1811.38,244130.0
1743810000,1811.38,1812.15,1810.65,1812.14,398082.0
1743810060,1812.13,1812.14,1810.5,1810.76,350042.0
1743810120,1810.75,1811.42,1810.75,1811.38,130012.0
1743810180,1811.38,1811.54,1810.83,1811.33,347346.0
1743810240,1811.32,1811.91,1811.11,1811.83,248878.0
1743810300,1811.83,1812.37,1811.83,1812.36,327686.0
1743810360,1812.37,1813.0,1812.35,1812.93,712428.0
1743810420,1812.94,1813.24,1812.73,1813.24,310882.0
1743810480,1813.24,1813.65,1813.07,1813.65,436318.0
1743810540,1813.64,1813.98,1813.2,1813.21,399372.0
1743810600,1813.2,1813.73,1813.2,1813.61,160000.0
1743810660,1813.61,1814.21,1813.6,1814.2,136672.0
1743810720,1814.2,1814.75,1813.8,1814.68,327142.0
1743810780,1814.68,1814.76,1814.48,1814.55,334802.0
1743810840,1814.55,1814.84,1814.17,1814.78,149830.0
1743810900,1814.78,1815.6,1814.55,1814.75,774936.0
1743810960,1814.75,1815.45,1814.69,1815.39,157762.0
1743811020,1815.4,1815.6,1815.16,1815.59,185356.0
1743811080,1815.59,1815.6,1815.0,1815.38,284006.0
1743811140,1815.38,1816.17,1815.37,1815.97,630438.0
1743811200,1816.03,1816.33,1814.36,1814.36,965264.0
1743811260,1814.25,1814.6,1813.61,1814.18,1966672.0
1743811320,1814.18,1815.04,1814.06,1814.73,517440.0
1743811380,1814.72,1816.08,1814.72,1815.49,273128.0
1743811440,1815.49,1815.49,1813.21,1813.45,271404.0
1743811500,1813.45,1813.64,1813.22,1813.28,677236.0
1743811560,1813.27,1813.5,1813.11,1813.11,212516.0
1743811620,1813.11,1814.48,1813.11,1814.05,254490.0
1743811680,1814.04,1814.06,1813.67,1813.68,304916.0
1743811740,1813.68,1813.69,1811.95,1811.95,558078.0
1743811800,1811.92,1813.08,1811.54,1813.08,554064.0
1743811860,1813.07,1814.47,1813.06,1814.26,420886.0
1743811920,1814.26,1814.33,1813.44,1813.85,201202.0
1743811980,1813.85,1814.13,1813.58,1814.13,226058.0
1743812040,1814.13,1814.2,1813.76,1813.94,248068.0
1743812100,1813.99,1815.67,1813.94,1815.06,1279044.0
1743812160,1815.05,1816.26,1815.05,1815.95,337548.0
1743812220,1815.94,1816.25,1815.79,1815.97,233960.0
1743812280,1815.97,1816.25,1815.83,1816.25,296300.0
1743812340,1816.25,1818.26,1816.25,1818.26,864784.0
1743812400,1818.26,1818.99,1818.25,1818.38,673832.0
1743812460,1818.38,1818.4,1818.01,1818.01,412960.0
1743812520,1818.01,1818.21,1817.3,1818.16,423748.0
1743812580,1818.18,1818.28,1817.74,1817.82,365502.0
1743812640,1817.82,1818.11,1817.29,1817.3,322974.0
1743812700,1817.3,1817.3,1816.79,1817.19,196896.0
1743812760,1817.18,1817.19,1816.01,1816.24,150564.0
1743812820,1816.24,1816.45,1815.91,1816.45,261520.0
1743812880,1816.44,1816.83,1816.21,1816.36,158844.0
1743812940,1816.36,1816.96,1816.35,1816.89,109060.0
1743813000,1816.89,1817.29,1816.58,1816.93,221648.0
1743813060,1816.93,1816.94,1815.96,1816.7,145550.0
1743813120,1816.74,1816.87,1815.48,1815.5,473386.0
1743813180,1815.49,1816.21,1815.49,1816.17,318610.0
1743813240,1816.17,1816.19,1815.83,1815.85,273534.0
1743813300,1815.85,1816.17,1815.83,1816.07,170726.0
1743813360,1816.07,1816.76,1816.07,1816.76,335106.0
1743813420,1816.75,1816.76,1816.5,1816.51,229924.0
1743813480,1816.51,1816.52,1815.38,1815.92,414124.0
1743813540,1815.9,1815.92,1815.34,1815.63,179084.0
1743813600,1815.63,1815.65,1812.58,1813.59,2131346.0
1743813660,1813.59,1813.76,1812.9,1812.99,277488.0
1743813720,1812.99,1813.34,1812.96,1813.32,308330.0
1743813780,1813.32,1813.76,1813.31,1813.75,175374.0
1743813840,1813.76,1814.26,1813.75,1814.05,289692.0
1743813900,1814.05,1816.09,1813.9,1815.89,385792.0
1743813960,1815.89,1816.75,1815.89,1816.75,810134.0
1743814020,1816.75,1816.76,1816.28,1816.75,245814.0
1743814080,1816.75,1817.3,1816.75,1817.29,295906.0
1743814140,1817.28,1817.76,1817.28,1817.76,217236.0
1743814200,1817.76,1818.99,1817.75,1818.19,2296162.0
1743814260,1818.2,1819.06,1818.19,1818.99,374138.0
1743814320,1818.99,1821.49,1818.98,1820.41,2824224.0
1743814380,1820.41,1821.85,1820.41,1821.46,1733290.0
1743814440,1821.45,1822.53,1820.34,1820.96,1890978.0
1743814500,1820.97,1822.26,1820.47,1822.26,749316.0
1743814560,1822.24,1824.04,1822.23,1824.04,1494902.0
1743814620,1823.98,1824.18,1823.07,1823.28,1493304.0
1743814680,1823.28,1823.45,1821.96,1821.96,1222140.0
1743814740,1821.96,1822.1,1821.89,1822.0,431806.0
1743814800,1821.98,1823.52,1821.98,1823.12,1442568.0
1743814860,1823.12,1823.12,1821.31,1821.43,702444.0
1743814920,1821.42,1821.42,1820.09,1820.42,656716.0
1743814980,1820.4,1821.2,1819.8,1821.2,407708.0
1743815040,1821.2,1821.91,1820.83,1820.85,553912.0
1743815100,1820.83,1821.92,1820.76,1821.92,314100.0
1743815160,1821.92,1823.93,1821.28,1823.74,1271754.0
1743815220,1823.74,1823.74,1822.0,1822.01,744166.0
1743815280,1822.0,1822.02,1821.42,1821.53,393078.0
1743815340,1821.55,1821.55,1820.0,1820.01,529834.0
1743815400,1820.0,1820.35,1819.16,1819.24,604450.0
1743815460,1819.25,1819.99,1819.24,1819.99,354148.0
1743815520,1819.99,1822.7,1819.99,1822.61,777116.0
1743815580,1822.62,1822.62,1821.38,1821.39,493776.0
1743815640,1821.4,1821.4,1819.54,1819.58,580186.0
1743815700,1819.61,1823.34,1819.58,1823.34,734220.0
1743815760,1823.18,1823.31,1821.81,1821.98,566636.0
1743815820,1821.98,1823.42,1821.98,1822.74,584566.0
1743815880,1822.75,1823.11,1822.18,1823.11,557544.0
1743815940,1823.11,1824.0,1822.91,1823.51,1635366.0
1743816000,1823.29,1825.5,1823.15,1825.11,1332736.0
1743816060,1825.11,1825.35,1824.58,1824.9,1206420.0
1743816120,1825.1,1825.28,1824.66,1824.84,1221074.0
1743816180,1824.83,1826.69,1824.83,1826.2,1478530.0
1743816240,1826.2,1826.2,1824.04,1824.96,1778834.0
1743816300,1824.93,1825.97,1824.77,1825.77,481250.0
1743816360,1825.91,1826.62,1825.4,1826.05,743188.0
1743816420,1826.04,1826.43,1824.7,1826.18,946506.0
1743816480,1826.07,1826.08,1825.55,1825.99,897856.0
1743816540,1826.0,1826.15,1824.57,1824.57,935710.0
1743816600,1824.64,1824.89,1824.27,1824.66,1103976.0
1743816660,1824.66,1824.67,1823.45,1823.74,419744.0
1743816720,1823.74,1825.49,1823.74,1824.84,342250.0
1743816780,1824.79,1824.79,1823.12,1823.49,1094312.0
1743816840,1823.49,1823.69,1823.11,1823.16,169180.0
1743816900,1823.2,1824.21,1823.2,1824.19,240812.0
1743816960,1824.19,1824.2,1823.4,1823.57,332588.0
1743817020,1823.57,1824.0,1823.09,1823.18,1120808.0
1743817080,1823.18,1823.18,1821.85,1821.85,442348.0
1743817140,1821.87,1822.21,1821.55,1821.86,483002.0
1743817200,1821.86,1822.07,1821.29,1821.85,620074.0
1743817260,1822.01,1823.05,1822.0,1822.73,414620.0
1743817320,1822.71,1822.73,1822.0,1822.07,163588.0
1743817380,1822.07,1822.21,1821.69,1821.96,296866.0
1743817440,1821.96,1822.12,1821.95,1822.02,200286.0
1743817500,1822.02,1822.07,1821.01,1821.01,348726.0
1743817560,1821.01,1821.03,1820.37,1820.48,440306.0
1743817620,1820.55,1821.05,1820.27,1820.47,652456.0
1743817680,1820.47,1820.98,1819.15,1819.28,707992.0
1743817740,1819.28,1820.99,1819.23,1820.98,876686.0
1743817800,1821.38,1821.81,1821.37,1821.46,359880.0
1743817860,1821.44,1821.58,1820.77,1821.18,510632.0
1743817920,1821.25,1822.17,1821.18,1822.16,450794.0
1743817980,1822.16,1822.16,1821.37,1821.57,321888.0
1743818040,1821.57,1821.57,1820.04,1820.04,142440.0
1743818100,1819.99,1819.99,1818.27,1818.95,949632.0
1743818160,1818.95,1819.12,1818.6,1819.11,687114.0
1743818220,1819.11,1819.32,1818.6,1819.12,781842.0
1743818280,1819.12,1819.17,1818.83,1818.85,133838.0
1743818340,1818.85,1818.85,1818.61,1818.63,608174.0
1743818400,1818.61,1820.51,1818.61,1819.68,1812416.0
1743818460,1819.67,1820.61,1818.82,1819.02,532142.0
1743818520,1819.02,1820.27,1818.82,1820.02,490184.0
1743818580,1820.11,1820.11,1819.06,1819.08,188878.0
1743818640,1819.08,1819.08,1817.16,1817.26,668542.0
1743818700,1817.26,1817.27,1814.78,1815.66,1420270.0
1743818760,1815.66,1816.09,1815.65,1815.99,445174.0
1743818820,1815.98,1816.0,1815.42,1815.86,711234.0
1743818880,1815.92,1816.17,1815.58,1816.16,517522.0
1743818940,1816.16,1816.87,1815.69,1816.66,585436.0
1743819000,1816.73,1817.58,1816.19,1817.02,517192.0
1743819060,1817.01,1817.02,1816.41,1816.92,591260.0
1743819120,1816.93,1819.21,1816.93,1818.24,589718.0
1743819180,1818.24,1818.6,1817.62,1817.62,438352.0
1743819240,1817.62,1818.04,1816.06,1816.23,551508.0
1743819300,1816.22,1816.89,1816.21,1816.78,524708.0
1743819360,1816.44,1816.89,1815.91,1816.39,288676.0
1743819420,1816.4,1817.0,1815.44,1815.46,265436.0
1743819480,1815.46,1816.67,1815.44,1816.43,293674.0
1743819540,1816.43,1816.43,1815.46,1815.56,451328.0
1743819600,1815.56,1816.15,1815.43,1815.89,388140.0
1743819660,1815.97,1817.0,1814.59,1815.66,722460.0
1743819720,1815.66,1816.26,1815.43,1816.2,301612.0
1743819780,1816.14,1816.57,1816.14,1816.25,254824.0
1743819840,1816.24,1817.56,1816.23,1816.51,359238.0
1743819900,1816.51,1817.4,1816.5,1817.01,237210.0
1743819960,1817.01,1817.34,1816.38,1816.88,487642.0
1743820020,1816.88,1817.3,1816.01,1816.01,307814.0
1743820080,1815.85,1816.17,1815.05,1815.05,490704.0
1743820140,1815.05,1815.1,1813.47,1813.61,2288030.0
1743820200,1813.76,1814.36,1813.6,1814.26,569178.0
1743820260,1814.19,1814.39,1812.3,1812.9,1181206.0
1743820320,1812.91,1813.5,1812.51,1813.49,852342.0
1743820380,1813.49,1813.64,1812.66,1813.02,584278.0
1743820440,1813.04,1814.06,1812.97,1813.52,237242.0
1743820500,1813.51,1814.59,1813.16,1814.47,251398.0
1743820560,1814.47,1816.25,1814.47,1816.23,214368.0
1743820620,1816.23,1817.83,1816.23,1817.66,712290.0
1743820680,1817.66,1817.74,1817.02,1817.02,314222.0
1743820740,1817.02,1817.61,1816.45,1816.45,185532.0
1743820800,1816.45,1817.99,1816.45,1817.98,948504.0
1743820860,1817.98,1817.98,1817.38,1817.79,475250.0
1743820920,1817.8,1818.77,1817.79,1818.76,599156.0
1743820980,1818.82,1818.82,1818.01,1818.37,302718.0
1743821040,1818.37,1819.68,1818.22,1819.51,301478.0
1743821100,1819.44,1819.44,1818.31,1818.31,759844.0
1743821160,1818.04,1818.26,1817.31,1817.89,204292.0
1743821220,1817.95,1818.93,1817.82,1818.6,243894.0
1743821280,1818.61,1818.61,1817.55,1817.74,190432.0
1743821340,1817.75,1817.75,1816.59,1816.67,280220.0
1743821400,1816.93,1817.0,1815.46,1815.84,674246.0
1743821460,1815.84,1816.65,1815.63,1815.64,195014.0
1743821520,1815.64,1815.71,1814.35,1814.79,582838.0
1743821580,1814.78,1815.07,1814.6,1814.77,655332.0
1743821640,1814.78,1815.08,1814.77,1815.07,181642.0
1743821700,1815.04,1815.36,1814.67,1814.67,167638.0
1743821760,1814.67,1814.7,1813.64,1814.2,413034.0
1743821820,1814.2,1814.66,1814.14,1814.38,245320.0
1743821880,1814.4,1815.28,1814.38,1814.76,375970.0
1743821940,1814.76,1814.98,1814.68,1814.9,141496.0
1743822000,1814.97,1815.21,1814.38,1814.4,271444.0
1743822060,1814.4,1814.99,1814.16,1814.8,364348.0
1743822120,1814.8,1815.56,1814.62,1815.5,408610.0
1743822180,1815.49,1815.66,1814.53,1814.53,192034.0
1743822240,1814.53,1814.72,1814.07,1814.66,174678.0
1743822300,1814.6,1814.66,1813.27,1813.54,282538.0
1743822360,1813.55,1813.85,1813.0,1813.85,425572.0
1743822420,1813.85,1813.85,1813.0,1813.02,239082.0
1743822480,1813.02,1813.02,1812.72,1813.0,323424.0
1743822540,1812.98,1813.0,1811.98,1812.19,698056.0
1743822600,1812.19,1812.19,1811.1,1811.1,852824.0
1743822660,1811.12,1812.27,1811.1,1812.13,906000.0
1743822720,1812.13,1812.16,1811.11,1811.47,513108.0
1743822780,1811.48,1812.0,1811.26,1811.99,334362.0
1743822840,1811.99,1812.17,1811.76,1811.8,367488.0
1743822900,1811.27,1812.85,1810.45,1812.84,1418948.0
1743822960,1812.84,1813.27,1812.73,1813.01,370212.0
1743823020,1813.13,1813.71,1813.04,1813.47,297634.0
1743823080,1813.54,1813.86,1813.03,1813.73,289590.0
1743823140,1813.95,1814.56,1813.95,1814.28,412978.0
1743823200,1814.28,1814.29,1812.68,1813.03,348726.0
1743823260,1813.03,1814.06,1813.0,1813.26,256728.0
1743823320,1813.26,1813.33,1812.3,1812.58,180218.0
1743823380,1812.24,1813.06,1812.17,1812.75,416446.0
1743823440,1812.76,1813.1,1812.65,1812.95,124590.0
1743823500,1812.96,1813.19,1812.5,1812.59,212542.0
1743823560,1812.42,1812.42,1810.74,1810.84,492230.0
1743823620,1810.84,1811.28,1810.62,1810.97,405034.0
1743823680,1810.97,1811.17,1809.0,1809.01,2928040.0
1743823740,1809.15,1809.48,1808.52,1809.15,3325926.0
1743823800,1809.08,1809.14,1808.69,1809.14,461458.0
1743823860,1809.14,1810.66,1808.99,1810.66,387678.0
1743823920,1810.66,1811.34,1810.35,1810.71,1050672.0
1743823980,1810.72,1811.94,1810.71,1811.93,477848.0
1743824040,1811.79,1811.99,1810.77,1810.78,673884.0
1743824100,1810.77,1810.79,1809.57,1810.52,379678.0
1743824160,1810.52,1811.37,1810.28,1810.8,265840.0
1743824220,1810.79,1811.29,1809.79,1811.23,117760.0
1743824280,1811.23,1811.57,1810.22,1810.22,480618.0
1743824340,1810.22,1811.04,1810.0,1810.38,175746.0
1743824400,1810.38,1811.11,1810.12,1811.05,172840.0
1743824460,1810.61,1810.62,1810.23,1810.55,113202.0
1743824520,1810.55,1811.6,1810.55,1811.07,206516.0
1743824580,1811.07,1811.21,1810.45,1810.45,224980.0
1743824640,1810.45,1811.63,1810.45,1811.54,146898.0
1743824700,1811.54,1812.08,1811.44,1812.08,215444.0
1743824760,1812.08,1812.61,1812.06,1812.56,441296.0
1743824820,1812.56,1812.67,1812.15,1812.23,264116.0
1743824880,1812.22,1812.29,1811.69,1811.78,138524.0
1743824940,1811.77,1812.0,1811.59,1812.0,190042.0
1743825000,1812.06,1812.09,1811.66,1811.66,164154.0
1743825060,1811.38,1811.57,1811.0,1811.11,307988.0
1743825120,1811.06,1811.06,1809.51,1809.89,941898.0
1743825180,1809.89,1810.17,1809.73,1810.16,190344.0
1743825240,1810.16,1810.16,1809.66,1809.76,251500.0
1743825300,1809.75,1809.94,1809.02,1809.32,222356.0
1743825360,1809.27,1809.81,1809.27,1809.51,322744.0
1743825420,1809.51,1809.77,1809.08,1809.09,144368.0
1743825480,1809.21,1809.91,1809.21,1809.91,328426.0
1743825540,1809.84,1809.92,1809.0,1809.01,721430.0
1743825600,1809.0,1809.54,1809.0,1809.54,382298.0
1743825660,1809.53,1810.65,1809.52,1810.23,360490.0
1743825720,1810.24,1810.3,1809.71,1810.02,244538.0
1743825780,1810.0,1810.02,1809.5,1809.89,286840.0
1743825840,1809.95,1812.15,1809.89,1811.58,2573460.0
1743825900,1811.6,1812.29,1811.59,1812.16,480384.0
1743825960,1812.16,1812.91,1812.1,1812.52,384418.0
1743826020,1812.52,1812.57,1812.14,1812.21,270206.0
1743826080,1812.21,1812.21,1811.5,1811.62,230462.0
1743826140,1811.62,1812.43,1811.61,1812.22,225752.0
1743826200,1812.23,1813.0,1812.21,1812.98,194772.0
1743826260,1813.0,1814.0,1812.98,1813.7,1297086.0
1743826320,1813.7,1813.9,1813.02,1813.32,204886.0
1743826380,1813.38,1813.48,1813.07,1813.07,201658.0
1743826440,1813.07,1813.87,1813.06,1813.46,271414.0
1743826500,1813.46,1814.0,1812.98,1812.99,464066.0
1743826560,1812.99,1813.38,1812.37,1812.97,230256.0
1743826620,1812.97,1813.87,1812.7,1812.83,187242.0
1743826680,1812.89,1813.11,1812.34,1812.53,188340.0
1743826740,1812.53,1813.17,1812.53,1813.17,170562.0
1743826800,1813.17,1813.19,1812.49,1812.5,116096.0
1743826860,1812.5,1813.68,1812.45,1813.13,254706.0
1743826920,1812.8,1812.8,1811.95,1811.98,193260.0
1743826980,1811.97,1812.97,1811.91,1811.91,264896.0
1743827040,1811.92,1812.04,1811.65,1811.66,139888.0
1743827100,1811.67,1813.12,1811.65,1812.71,133998.0
1743827160,1812.72,1813.11,1812.69,1812.98,141568.0
1743827220,1812.97,1814.39,1812.84,1814.39,1974804.0
1743827280,1814.39,1814.98,1814.11,1814.45,441098.0
1743827340,1814.48,1814.65,1814.35,1814.64,357116.0
1743827400,1814.76,1814.76,1814.32,1814.63,322812.0
1743827460,1814.65,1814.99,1814.08,1814.1,466760.0
1743827520,1814.08,1814.16,1812.41,1812.76,258478.0
1743827580,1812.76,1813.34,1812.52,1813.07,176706.0
1743827640,1813.01,1813.34,1812.81,1812.81,144160.0
1743827700,1812.81,1813.13,1812.28,1812.68,220308.0
1743827760,1812.68,1813.02,1812.67,1812.74,121690.0
1743827820,1812.74,1812.91,1812.21,1812.22,99724.0
1743827880,1812.22,1812.48,1812.0,1812.47,194328.0
1743827940,1812.48,1812.61,1812.23,1812.28,103738.0
1743828000,1812.27,1812.64,1812.27,1812.64,59420.0
1743828060,1812.64,1813.72,1812.64,1813.55,358176.0
1743828120,1813.55,1813.61,1812.9,1812.91,190600.0
1743828180,1812.96,1812.98,1811.9,1811.94,217056.0
1743828240,1811.94,1811.96,1811.0,1811.01,310096.0
1743828300,1811.01,1811.01,1810.01,1810.76,390988.0
1743828360,1810.75,1810.82,1810.6,1810.6,111090.0
1743828420,1810.65,1810.99,1810.33,1810.83,303832.0
1743828480,1810.84,1810.84,1810.29,1810.29,213956.0
1743828540,1810.31,1810.39,1810.08,1810.13,219048.0
1743828600,1810.13,1810.15,1809.11,1809.12,266998.0
1743828660,1809.11,1810.32,1809.11,1809.74,519382.0
1743828720,1809.74,1809.89,1809.38,1809.38,203452.0
1743828780,1809.39,1809.69,1809.39,1809.69,231942.0
1743828840,1809.69,1810.15,1808.94,1809.18,660172.0
1743828900,1809.18,1809.19,1806.56,1806.68,3121700.0
1743828960,1806.68,1807.74,1806.67,1807.72,810230.0
1743829020,1807.74,1808.0,1807.5,1807.75,294068.0
1743829080,1807.74,1807.94,1807.13,1807.93,367230.0
1743829140,1807.93,1807.95,1807.41,1807.41,372738.0
1743829200,1807.41,1808.16,1807.35,1808.04,911582.0
1743829260,1807.99,1808.57,1807.56,1807.56,531118.0
1743829320,1807.57,1807.94,1806.94,1807.24,408510.0
1743829380,1807.24,1807.36,1806.03,1806.61,1552818.0
1743829440,1806.61,1807.45,1806.6,1807.44,233110.0
1743829500,1807.52,1809.6,1807.52,1809.24,585360.0
1743829560,1809.24,1809.78,1808.7,1809.78,385536.0
1743829620,1809.78,1810.62,1809.33,1809.33,321104.0
1743829680,1809.34,1809.6,1809.14,1809.19,225482.0
1743829740,1809.2,1810.0,1809.19,1810.0,178362.0
1743829800,1810.0,1810.57,1809.98,1810.55,258086.0
1743829860,1810.54,1810.55,1809.9,1809.9,233416.0
1743829920,1809.9,1809.97,1809.21,1809.47,278902.0
1743829980,1809.44,1810.13,1809.35,1809.89,296644.0
1743830040,1809.89,1810.19,1809.58,1810.06,136874.0
1743830100,1810.05,1810.38,1809.99,1810.25,140392.0
1743830160,1810.25,1810.49,1809.52,1810.31,186712.0
1743830220,1810.29,1811.27,1810.24,1811.26,280338.0
1743830280,1811.26,1812.0,1811.26,1811.98,633726.0
1743830340,1811.99,1812.31,1811.51,1811.86,322756.0
1743830400,1811.94,1812.41,1811.51,1812.41,350724.0
1743830460,1812.4,1812.96,1812.4,1812.82,286542.0
1743830520,1812.82,1812.83,1812.31,1812.51,183278.0
1743830580,1812.51,1812.53,1811.49,1811.74,468954.0
1743830640,1811.73,1812.18,1811.71,1811.94,155076.0
1743830700,1811.93,1812.43,1811.72,1812.15,169516.0
1743830760,1812.13,1813.12,1812.13,1812.65,353688.0
1743830820,1812.65,1813.23,1812.31,1812.96,195584.0
1743830880,1812.95,1813.02,1812.73,1812.95,149488.0
1743830940,1812.96,1814.39,1812.95,1813.97,554924.0
1743831000,1813.96,1814.54,1813.7,1813.99,4224706.0
1743831060,1813.99,1814.19,1813.5,1813.54,298900.0
1743831120,1813.54,1813.6,1812.36,1812.42,191776.0
1743831180,1812.42,1812.75,1812.42,1812.58,140316.0
1743831240,1812.58,1812.78,1811.69,1811.71,269660.0
1743831300,1811.7,1812.26,1811.38,1812.16,553146.0
1743831360,1812.11,1812.61,1812.02,1812.55,284308.0
1743831420,1812.49,1812.49,1811.25,1811.78,311704.0
1743831480,1811.79,1811.79,1811.35,1811.41,313606.0
1743831540,1811.41,1811.69,1811.38,1811.66,93736.0
1743831600,1811.66,1811.9,1811.66,1811.84,59518.0
1743831660,1811.84,1811.96,1810.67,1811.2,430076.0
1743831720,1811.2,1811.39,1810.96,1810.97,111852.0
1743831780,1810.97,1811.21,1810.09,1810.09,170584.0
1743831840,1810.13,1811.31,1810.13,1810.59,767032.0
1743831900,1810.54,1810.59,1809.32,1810.02,832072.0
1743831960,1809.97,1810.79,1809.9,1810.77,177184.0
1743832020,1810.77,1811.05,1810.74,1810.98,107660.0
1743832080,1811.0,1811.07,1810.81,1810.82,146570.0
1743832140,1810.82,1810.83,1810.42,1810.44,75322.0
1743832200,1810.44,1810.61,1810.42,1810.59,123166.0
1743832260,1810.6,1810.6,1809.38,1809.4,128812.0
1743832320,1809.4,1809.65,1809.38,1809.38,152832.0
1743832380,1809.38,1809.52,1809.38,1809.51,161742.0
1743832440,1809.51,1810.0,1809.5,1809.92,149742.0
1743832500,1809.92,1810.08,1809.38,1809.53,266846.0
1743832560,1809.46,1809.56,1809.38,1809.38,93934.0
1743832620,1809.39,1809.67,1809.38,1809.67,172362.0
1743832680,1809.67,1810.1,1809.66,1809.74,233844.0
1743832740,1809.73,1809.76,1809.38,1809.39,153142.0
1743832800,1809.39,1809.69,1809.0,1809.15,249416.0
1743832860,1809.15,1809.34,1808.68,1809.11,249588.0
1743832920,1809.11,1809.18,1808.71,1808.71,262442.0
1743832980,1808.71,1809.73,1808.71,1809.3,239750.0
1743833040,1809.3,1809.31,1808.73,1808.74,180388.0
1743833100,1808.79,1809.2,1808.62,1809.2,332100.0
1743833160,1809.2,1810.18,1809.19,1809.83,195642.0
1743833220,1809.93,1811.02,1809.92,1811.01,143768.0
1743833280,1811.01,1811.1,1810.92,1810.94,207078.0
1743833340,1810.93,1811.88,1810.92,1811.81,1236612.0
1743833400,1811.81,1811.82,1811.38,1811.38,264134.0
1743833460,1811.39,1812.0,1811.38,1811.99,182834.0
1743833520,1811.99,1812.23,1811.94,1812.01,116576.0
1743833580,1812.01,1812.01,1811.71,1811.72,166818.0
1743833640,1811.9,1811.96,1811.42,1811.95,214788.0
1743833700,1811.95,1813.07,1811.89,1813.0,367118.0
1743833760,1813.0,1813.06,1811.94,1812.01,192486.0
1743833820,1812.01,1812.08,1811.3,1811.6,225044.0
1743833880,1811.65,1812.25,1811.58,1811.99,109412.0
1743833940,1811.99,1812.0,1811.56,1811.9,108864.0
1743834000,1811.91,1812.46,1811.9,1812.28,182478.0
1743834060,1812.29,1812.29,1811.69,1811.69,219664.0
1743834120,1811.69,1811.96,1810.5,1810.52,199246.0
1743834180,1810.52,1810.99,1810.44,1810.6,241560.0
1743834240,1810.59,1811.83,1810.58,1811.83,69090.0
1743834300,1811.49,1811.71,1811.2,1811.32,158910.0
1743834360,1811.38,1811.58,1811.25,1811.33,79398.0
1743834420,1811.36,1811.87,1811.32,1811.87,106730.0
1743834480,1811.87,1811.87,1810.59,1810.59,165334.0
1743834540,1810.59,1810.96,1810.58,1810.84,131292.0
1743834600,1810.84,1810.96,1810.58,1810.82,147278.0
1743834660,1810.82,1810.97,1809.49,1809.8,669188.0
1743834720,1809.8,1810.74,1809.66,1810.53,376902.0
1743834780,1810.53,1810.59,1809.9,1810.34,99646.0
1743834840,1810.34,1810.34,1809.39,1809.66,495572.0
1743834900,1809.66,1810.0,1809.41,1809.84,207602.0
1743834960,1809.78,1809.82,1808.24,1808.44,1009652.0
1743835020,1808.44,1809.13,1807.82,1809.02,4273848.0
1743835080,1809.01,1809.58,1809.01,1809.46,584314.0
1743835140,1809.46,1809.48,1808.47,1808.5,189956.0
1743835200,1808.52,1809.03,1808.48,1808.95,205388.0
1743835260,1808.67,1808.76,1808.25,1808.44,317934.0
1743835320,1808.53,1808.53,1806.45,1807.38,1206560.0
1743835380,1807.47,1807.99,1807.03,1807.14,922586.0
1743835440,1807.14,1807.3,1806.85,1807.07,941970.0
1743835500,1807.07,1808.04,1807.06,1807.62,761448.0
1743835560,1807.62,1807.7,1805.0,1805.43,1996056.0
1743835620,1805.43,1805.54,1803.3,1803.58,3064442.0
1743835680,1803.57,1804.66,1803.57,1804.66,587842.0
1743835740,1804.66,1804.66,1804.0,1804.18,791598.0
1743835800,1804.19,1805.18,1804.13,1804.93,436502.0
1743835860,1804.89,1804.97,1804.42,1804.91,449952.0
1743835920,1804.91,1806.06,1804.91,1806.05,650996.0
1743835980,1806.04,1806.27,1806.0,1806.26,345842.0
1743836040,1806.25,1806.82,1806.25,1806.26,289214.0
1743836100,1806.26,1806.61,1806.26,1806.48,300096.0
1743836160,1806.49,1806.95,1806.48,1806.89,224408.0
1743836220,1806.9,1808.4,1806.89,1808.39,751810.0
1743836280,1808.39,1808.71,1808.38,1808.53,312440.0
1743836340,1808.53,1809.0,1808.53,1808.66,406276.0
1743836400,1808.66,1808.67,1808.15,1808.21,436408.0
1743836460,1808.21,1809.81,1808.21,1809.8,760248.0
1743836520,1809.76,1809.76,1807.9,1807.9,797136.0
1743836580,1807.9,1808.06,1807.79,1807.84,368572.0
1743836640,1807.87,1808.16,1806.45,1806.46,333824.0
1743836700,1806.46,1807.49,1806.37,1807.49,428660.0
1743836760,1807.49,1807.98,1807.47,1807.91,172228.0
1743836820,1807.91,1807.92,1807.11,1807.22,220464.0
1743836880,1807.22,1807.47,1807.1,1807.47,122030.0
1743836940,1807.47,1807.52,1807.47,1807.51,161882.0
1743837000,1807.51,1807.75,1807.5,1807.51,218064.0
1743837060,1807.51,1808.76,1807.51,1808.76,299130.0
1743837120,1809.09,1810.23,1808.66,1808.73,3396954.0
1743837180,1808.73,1808.73,1807.92,1807.94,458634.0
1743837240,1807.94,1807.94,1807.11,1807.12,273048.0
1743837300,1807.11,1807.27,1807.1,1807.27,365912.0
1743837360,1807.24,1807.69,1806.49,1806.49,193414.0
1743837420,1806.49,1806.82,1806.31,1806.51,173678.0
1743837480,1806.45,1807.02,1806.17,1806.3,362522.0
1743837540,1806.24,1806.71,1806.23,1806.7,227802.0
1743837600,1806.71,1808.0,1806.7,1808.0,325982.0
1743837660,1807.99,1809.23,1807.41,1809.03,2088224.0
1743837720,1809.03,1809.4,1809.02,1809.38,342796.0
1743837780,1809.38,1809.41,1809.0,1809.22,352272.0
1743837840,1809.26,1809.94,1809.0,1809.94,262140.0
1743837900,1809.94,1809.94,1809.49,1809.6,215896.0
1743837960,1809.63,1810.16,1809.44,1809.76,369262.0
1743838020,1809.76,1810.37,1809.7,1810.13,219718.0
1743838080,1810.15,1810.15,1809.98,1810.08,106330.0
1743838140,1810.08,1810.7,1810.08,1810.69,331468.0
1743838200,1810.69,1811.49,1810.69,1811.49,1386446.0
1743838260,1811.49,1811.49,1809.76,1810.09,452864.0
1743838320,1810.09,1810.54,1809.77,1809.97,240064.0
1743838380,1809.97,1809.97,1809.01,1809.02,177388.0
1743838440,1809.01,1809.5,1809.0,1809.5,171852.0
1743838500,1809.49,1809.6,1809.01,1809.37,153778.0
1743838560,1809.37,1809.37,1808.83,1809.36,139046.0
1743838620,1809.36,1810.29,1809.16,1810.28,293120.0
1743838680,1810.2,1810.47,1809.93,1810.41,175176.0
1743838740,1810.41,1810.41,1809.31,1809.41,112790.0
1743838800,1809.4,1809.42,1808.9,1808.91,135076.0
1743838860,1808.91,1810.0,1808.54,1809.99,245860.0
1743838920,1809.82,1810.56,1809.79,1810.56,314532.0
1743838980,1810.5,1810.84,1810.31,1810.76,178764.0
1743839040,1810.83,1811.45,1810.71,1811.19,357406.0
1743839100,1811.14,1812.55,1811.14,1812.55,775224.0
1743839160,1812.55,1813.83,1812.14,1813.82,1065888.0
1743839220,1813.62,1813.75,1812.47,1812.92,608634.0
1743839280,1812.91,1813.55,1812.81,1812.83,405780.0
1743839340,1812.81,1813.39,1812.54,1813.22,233386.0
1743839400,1813.22,1813.22,1812.0,1812.01,300718.0
1743839460,1812.01,1812.31,1812.0,1812.14,221540.0
1743839520,1812.14,1812.49,1812.14,1812.49,111864.0
1743839580,1812.48,1812.5,1811.17,1811.46,189070.0
1743839640,1811.45,1811.55,1811.09,1811.35,476414.0
1743839700,1811.34,1811.79,1811.29,1811.77,115090.0
1743839760,1811.79,1811.93,1811.31,1811.92,151552.0
1743839820,1811.99,1812.42,1811.9,1812.01,689302.0
1743839880,1812.01,1812.15,1811.85,1811.95,229692.0
1743839940,1811.94,1812.39,1811.88,1812.38,301890.0
1743840000,1812.51,1812.88,1812.06,1812.88,325582.0
1743840060,1812.94,1813.18,1812.73,1812.91,392492.0
1743840120,1812.91,1813.0,1812.28,1812.28,388144.0
1743840180,1812.28,1812.5,1812.14,1812.49,334318.0
1743840240,1812.49,1813.33,1812.33,1813.32,339466.0
1743840300,1813.31,1814.21,1812.9,1814.19,546082.0
1743840360,1814.2,1814.2,1813.0,1813.01,300580.0
1743840420,1813.02,1813.49,1813.01,1813.01,272858.0
1743840480,1813.01,1813.23,1812.34,1812.76,490828.0
1743840540,1812.76,1812.77,1811.59,1811.69,275932.0
1743840600,1811.7,1811.74,1811.21,1811.25,238070.0
1743840660,1811.27,1812.07,1810.48,1811.95,1742910.0
1743840720,1811.95,1812.23,1811.66,1811.66,194932.0
1743840780,1811.66,1811.71,1810.85,1810.87,340562.0
1743840840,1810.98,1810.98,1810.42,1810.54,382104.0
1743840900,1810.52,1810.9,1809.94,1810.18,259370.0
1743840960,1810.13,1810.31,1809.35,1809.51,560586.0
1743841020,1809.51,1810.14,1809.25,1809.46,429522.0
1743841080,1809.45,1809.87,1809.44,1809.48,335370.0
1743841140,1809.46,1810.6,1809.46,1810.6,392594.0
1743841200,1810.6,1812.21,1810.6,1812.2,171108.0
1743841260,1812.19,1812.58,1811.6,1812.56,219466.0
1743841320,1812.52,1812.85,1812.37,1812.7,213204.0
1743841380,1812.71,1812.71,1811.94,1811.95,196644.0
1743841440,1811.95,1811.95,1809.76,1810.5,470420.0
1743841500,1810.49,1810.79,1810.06,1810.31,347058.0
1743841560,1810.31,1810.31,1809.31,1809.35,319256.0
1743841620,1809.34,1809.54,1809.27,1809.41,381728.0
1743841680,1809.41,1809.87,1809.41,1809.67,278602.0
1743841740,1809.74,1810.56,1809.68,1810.49,357282.0
1743841800,1810.49,1811.18,1810.01,1810.01,453826.0
1743841860,1810.01,1810.4,1809.45,1809.51,185220.0
1743841920,1809.51,1810.12,1809.22,1810.05,294892.0
1743841980,1810.06,1810.4,1809.75,1809.99,257286.0
1743842040,1809.96,1810.31,1809.73,1810.29,202666.0
1743842100,1810.29,1810.7,1810.29,1810.58,157900.0
1743842160,1810.59,1811.11,1810.46,1811.11,159808.0
1743842220,1811.1,1811.69,1811.06,1811.43,164134.0
1743842280,1811.43,1812.32,1811.42,1811.99,335330.0
1743842340,1811.99,1812.0,1811.56,1811.7,166998.0
1743842400,1811.7,1812.06,1811.34,1811.97,193284.0
1743842460,1811.61,1812.71,1811.49,1812.69,244676.0
1743842520,1812.7,1812.71,1812.07,1812.71,124664.0
1743842580,1812.71,1812.71,1812.05,1812.05,179248.0
1743842640,1811.98,1812.51,1811.91,1812.41,100430.0
1743842700,1812.29,1812.5,1811.44,1811.55,225034.0
1743842760,1811.72,1812.35,1811.72,1812.34,192680.0
1743842820,1812.35,1812.6,1812.28,1812.59,85270.0
1743842880,1812.59,1812.6,1812.05,1812.59,224458.0
1743842940,1812.6,1813.15,1812.51,1812.99,286794.0
1743843000,1812.99,1813.12,1812.69,1813.04,325308.0
1743843060,1813.03,1814.21,1812.81,1813.96,529780.0
1743843120,1813.93,1814.0,1813.68,1813.85,385424.0
1743843180,1813.85,1814.4,1813.26,1813.84,902720.0
1743843240,1813.84,1814.05,1813.47,1813.61,301782.0
1743843300,1813.61,1813.8,1813.6,1813.66,235956.0
1743843360,1813.66,1813.92,1813.03,1813.62,205616.0
1743843420,1813.62,1813.85,1813.24,1813.24,120844.0
1743843480,1813.19,1813.19,1812.48,1812.68,288026.0
1743843540,1812.68,1813.12,1812.67,1813.12,199520.0
1743843600,1813.11,1813.6,1813.02,1813.59,210160.0
1743843660,1813.59,1813.69,1813.59,1813.69,172722.0
1743843720,1813.72,1813.84,1813.32,1813.42,202358.0
1743843780,1813.42,1813.69,1813.42,1813.45,122240.0
1743843840,1813.45,1813.75,1813.44,1813.74,123688.0
1743843900,1813.74,1814.15,1813.73,1814.12,351354.0
1743843960,1814.12,1814.31,1814.1,1814.1,217840.0
1743844020,1814.11,1814.76,1814.05,1814.68,154014.0
1743844080,1814.66,1815.5,1814.1,1815.14,1224154.0
1743844140,1815.11,1815.11,1814.03,1814.47,441460.0
1743844200,1814.47,1816.93,1814.4,1816.67,1470908.0
1743844260,1816.62,1817.99,1816.5,1817.47,1220770.0
1743844320,1817.43,1817.82,1816.98,1817.26,1204770.0
1743844380,1817.3,1817.3,1816.87,1817.2,412454.0
1743844440,1817.2,1817.68,1816.45,1817.18,461858.0
1743844500,1817.18,1817.33,1816.64,1817.05,1108652.0
1743844560,1817.05,1817.05,1815.6,1816.01,520920.0
1743844620,1816.08,1817.39,1816.08,1817.38,880700.0
1743844680,1817.38,1817.65,1816.48,1816.8,634990.0
1743844740,1816.81,1816.94,1816.23,1816.65,536430.0
1743844800,1816.66,1816.98,1815.88,1816.98,858026.0
1743844860,1816.96,1816.98,1815.52,1815.67,282808.0
1743844920,1815.67,1816.1,1815.55,1815.97,266754.0
1743844980,1816.01,1816.57,1816.01,1816.24,110446.0
1743845040,1816.24,1816.4,1816.0,1816.18,126528.0
1743845100,1816.18,1816.48,1815.96,1816.45,216976.0
1743845160,1816.45,1816.86,1816.13,1816.86,299320.0
1743845220,1816.86,1818.76,1816.8,1817.97,1469770.0
1743845280,1817.97,1817.97,1816.9,1817.11,495602.0
1743845340,1817.11,1818.15,1816.9,1817.58,346412.0
1743845400,1817.56,1817.79,1817.15,1817.16,683662.0
1743845460,1817.16,1817.73,1817.15,1817.61,223854.0
1743845520,1817.61,1817.64,1817.28,1817.48,218014.0
1743845580,1817.49,1817.5,1816.83,1816.85,228480.0
1743845640,1816.83,1817.23,1816.56,1816.57,359706.0
1743845700,1816.57,1816.58,1815.51,1815.95,259292.0
1743845760,1815.95,1815.96,1815.1,1815.19,509498.0
1743845820,1815.19,1816.21,1814.88,1815.92,286186.0
1743845880,1815.91,1816.48,1815.9,1816.32,109440.0
1743845940,1816.32,1816.94,1816.32,1816.92,172836.0
1743846000,1816.93,1817.0,1816.79,1816.99,453388.0
1743846060,1816.99,1817.02,1816.49,1817.01,260076.0
1743846120,1817.01,1817.07,1815.93,1816.43,580162.0
1743846180,1816.43,1817.5,1816.43,1817.49,276606.0
1743846240,1817.49,1819.82,1817.49,1819.05,1567420.0
1743846300,1819.05,1819.86,1818.95,1819.86,389378.0
1743846360,1819.86,1821.56,1819.8,1820.06,2564560.0
1743846420,1820.06,1820.06,1819.03,1819.51,753944.0
1743846480,1819.52,1819.76,1819.07,1819.63,339044.0
1743846540,1819.51,1819.7,1818.93,1819.18,652974.0
1743846600,1819.18,1819.19,1818.52,1818.89,315396.0
1743846660,1818.9,1819.72,1818.72,1819.41,311664.0
1743846720,1819.41,1819.92,1818.96,1819.91,204222.0
1743846780,1819.91,1820.0,1819.51,1819.99,252858.0
1743846840,1820.05,1821.26,1820.05,1820.73,730496.0
1743846900,1820.77,1821.27,1820.54,1821.01,771290.0
1743846960,1821.01,1821.01,1820.01,1820.46,1377576.0
1743847020,1820.46,1820.47,1819.32,1820.11,1410846.0
1743847080,1820.1,1820.11,1819.88,1820.09,573144.0
1743847140,1820.1,1820.16,1819.52,1819.81,565356.0
1743847200,1819.97,1820.84,1819.83,1819.9,614372.0
1743847260,1819.89,1820.46,1818.44,1819.65,703726.0
1743847320,1819.72,1820.22,1819.19,1819.9,535780.0
1743847380,1819.89,1820.37,1819.0,1819.17,643782.0
1743847440,1819.12,1819.29,1818.13,1818.14,1406232.0
1743847500,1818.15,1818.15,1816.97,1817.48,1697202.0
1743847560,1817.47,1817.48,1816.52,1816.99,369038.0
1743847620,1816.99,1817.5,1816.99,1817.49,178712.0
1743847680,1817.5,1817.87,1817.48,1817.54,279918.0
1743847740,1817.54,1817.93,1817.54,1817.74,196138.0
1743847800,1817.74,1818.0,1817.68,1818.0,204680.0
1743847860,1818.0,1818.32,1817.75,1817.84,240926.0
1743847920,1817.84,1819.0,1817.84,1818.99,182082.0
1743847980,1818.98,1819.14,1818.78,1818.95,178282.0
1743848040,1818.95,1819.4,1818.95,1819.39,226272.0
1743848100,1819.4,1819.59,1817.38,1817.49,1138568.0
1743848160,1817.49,1818.17,1817.48,1818.01,614952.0
1743848220,1818.01,1818.9,1817.73,1817.94,187788.0
1743848280,1817.95,1817.96,1816.82,1817.08,524956.0
1743848340,1817.12,1817.27,1816.5,1816.51,345770.0
1743848400,1816.5,1816.52,1815.55,1815.72,401674.0
1743848460,1815.78,1816.73,1815.77,1816.73,573966.0
1743848520,1816.72,1817.0,1816.5,1816.88,212704.0
1743848580,1816.88,1817.85,1816.87,1817.2,456666.0
1743848640,1817.26,1817.52,1816.46,1816.46,465006.0
1743848700,1816.46,1817.5,1816.46,1817.49,353928.0
1743848760,1817.49,1817.49,1816.48,1816.76,125668.0
1743848820,1816.76,1816.79,1816.5,1816.76,173496.0
1743848880,1816.76,1816.77,1816.54,1816.76,113622.0
1743848940,1816.76,1817.35,1816.75,1817.17,81404.0
1743849000,1817.16,1817.23,1816.77,1816.86,144450.0
1743849060,1816.86,1817.21,1816.85,1817.21,139574.0
1743849120,1817.19,1817.6,1816.79,1816.99,272502.0
1743849180,1816.99,1817.72,1816.98,1817.62,443342.0
1743849240,1817.62,1818.0,1817.5,1817.98,208672.0
1743849300,1817.99,1818.41,1817.81,1818.41,72130.0
1743849360,1818.56,1819.27,1818.56,1818.6,451648.0
1743849420,1818.6,1818.6,1816.33,1816.91,387876.0
1743849480,1816.87,1817.22,1816.43,1817.07,280084.0
1743849540,1817.08,1817.08,1816.46,1816.49,224546.0
1743849600,1816.49,1816.5,1816.06,1816.33,363724.0
1743849660,1816.31,1816.33,1815.86,1816.01,341308.0
1743849720,1816.01,1816.99,1816.0,1816.61,585714.0
1743849780,1816.61,1816.77,1816.0,1816.16,245026.0
1743849840,1816.16,1816.6,1815.86,1815.99,203506.0
1743849900,1815.93,1816.43,1815.93,1816.06,659476.0
1743849960,1816.06,1816.38,1815.39,1815.55,812902.0
1743850020,1815.55,1815.87,1815.28,1815.7,682706.0
1743850080,1815.74,1818.53,1815.74,1817.56,3334066.0
1743850140,1817.56,1817.87,1816.91,1817.85,202370.0
1743850200,1817.91,1817.98,1817.46,1817.55,165758.0
1743850260,1817.54,1818.47,1817.54,1818.31,371448.0
1743850320,1818.36,1818.65,1818.36,1818.64,364148.0
1743850380,1818.64,1818.67,1818.1,1818.1,183774.0
1743850440,1818.12,1818.34,1817.87,1818.34,167650.0
1743850500,1818.34,1818.35,1818.1,1818.2,97126.0
1743850560,1818.19,1818.2,1817.33,1817.33,148132.0
1743850620,1817.34,1817.35,1817.15,1817.15,113372.0
1743850680,1817.15,1817.17,1816.85,1816.86,296514.0
1743850740,1816.86,1817.27,1816.79,1817.26,181764.0
1743850800,1817.26,1817.42,1816.98,1816.98,180538.0
1743850860,1816.99,1817.37,1816.98,1817.37,131594.0
1743850920,1817.37,1817.37,1816.97,1817.27,322968.0
1743850980,1817.27,1818.21,1817.2,1818.14,303824.0
1743851040,1818.14,1818.5,1817.2,1817.2,406216.0
1743851100,1817.26,1817.26,1814.57,1814.57,1507424.0
1743851160,1814.57,1814.96,1813.82,1814.22,894562.0
1743851220,1814.21,1814.34,1813.62,1813.76,458636.0
1743851280,1813.76,1814.3,1813.74,1814.05,271632.0
1743851340,1814.05,1814.67,1814.04,1814.65,241578.0
1743851400,1814.67,1814.67,1813.62,1814.44,576664.0
1743851460,1814.43,1814.44,1813.85,1813.99,284200.0
1743851520,1813.99,1814.2,1813.49,1813.49,383536.0
1743851580,1813.47,1813.47,1810.95,1811.17,6227682.0
1743851640,1811.12,1811.17,1807.68,1808.56,9720036.0
1743851700,1808.86,1810.31,1808.85,1810.23,943876.0
1743851760,1810.2,1810.25,1808.5,1810.25,2364328.0
1743851820,1810.25,1810.62,1809.28,1810.43,549720.0
1743851880,1810.43,1811.76,1810.43,1811.07,943258.0
1743851940,1811.07,1811.07,1810.79,1810.8,195910.0
1743852000,1810.8,1811.05,1809.8,1810.07,591474.0
1743852060,1810.14,1810.95,1810.06,1810.19,364528.0
1743852120,1810.2,1810.9,1809.28,1809.38,420030.0
1743852180,1809.38,1810.35,1809.07,1810.34,1620784.0
1743852240,1810.35,1811.76,1810.34,1811.21,596874.0
1743852300,1811.22,1811.32,1810.59,1810.66,256194.0
1743852360,1810.65,1811.52,1810.65,1810.97,804776.0
1743852420,1810.97,1810.98,1810.39,1810.52,160544.0
1743852480,1810.53,1810.53,1809.42,1809.42,998108.0
1743852540,1809.42,1810.33,1809.42,1810.07,1051532.0
1743852600,1810.04,1810.04,1809.5,1809.56,345552.0
1743852660,1809.55,1809.81,1809.01,1809.81,356282.0
1743852720,1809.79,1810.91,1809.79,1809.82,484226.0
1743852780,1809.82,1810.32,1806.84,1807.53,1451128.0
1743852840,1807.54,1808.32,1806.97,1807.26,672372.0
1743852900,1807.26,1807.38,1806.12,1806.49,1372674.0
1743852960,1806.49,1806.94,1805.68,1805.84,1889486.0
1743853020,1805.89,1806.38,1805.8,1806.02,693970.0
1743853080,1806.02,1807.2,1806.02,1806.87,681806.0
1743853140,1806.87,1807.26,1806.87,1807.01,280108.0
1743853200,1807.02,1807.21,1806.86,1807.19,447094.0
1743853260,1807.2,1807.69,1807.0,1807.2,394990.0
1743853320,1807.2,1807.71,1807.19,1807.7,168248.0
1743853380,1807.7,1808.28,1807.69,1807.79,313720.0
1743853440,1807.79,1808.66,1807.5,1808.6,505538.0
1743853500,1808.59,1808.7,1807.79,1807.8,489754.0
1743853560,1807.8,1809.17,1807.79,1809.01,456280.0
1743853620,1809.08,1809.08,1808.51,1808.63,366646.0
1743853680,1808.61,1809.37,1808.61,1809.16,602256.0
1743853740,1809.16,1809.17,1808.23,1808.33,448722.0
1743853800,1808.34,1808.75,1807.43,1808.07,795216.0
1743853860,1808.07,1808.08,1807.73,1807.76,224200.0
1743853920,1807.76,1807.85,1807.29,1807.29,293542.0
1743853980,1807.31,1807.5,1806.17,1806.18,1345806.0
1743854040,1806.18,1807.08,1806.06,1806.61,916474.0
1743854100,1806.61,1807.45,1806.6,1807.27,407854.0
1743854160,1807.27,1807.27,1806.64,1806.73,256686.0
1743854220,1806.73,1807.27,1806.67,1806.88,274928.0
1743854280,1806.88,1806.97,1806.73,1806.97,239036.0
1743854340,1806.91,1807.07,1806.5,1806.61,449244.0
1743854400,1806.61,1806.83,1806.3,1806.61,1284120.0
1743854460,1806.68,1806.76,1806.31,1806.58,586238.0
1743854520,1806.59,1806.86,1806.01,1806.07,387628.0
1743854580,1806.07,1807.61,1806.07,1807.61,869614.0
1743854640,1807.54,1807.62,1807.29,1807.29,574068.0
1743854700,1807.3,1807.3,1804.94,1804.94,692164.0
1743854760,1804.95,1805.92,1804.94,1805.76,483454.0
1743854820,1805.76,1805.76,1805.46,1805.47,327666.0
1743854880,1805.47,1807.07,1805.45,1806.97,1084224.0
1743854940,1806.91,1806.97,1805.44,1805.83,481088.0
1743855000,1805.83,1805.83,1805.67,1805.68,216192.0
1743855060,1805.68,1805.68,1805.38,1805.39,209446.0
1743855120,1805.39,1805.46,1804.94,1805.2,608792.0
1743855180,1805.2,1805.57,1805.17,1805.2,441698.0
1743855240,1805.2,1805.2,1803.13,1803.63,2086430.0
1743855300,1803.64,1804.3,1803.63,1804.01,689844.0
1743855360,1804.01,1804.07,1803.29,1803.94,347070.0
1743855420,1803.95,1804.26,1803.49,1804.24,283690.0
1743855480,1804.24,1805.89,1804.24,1805.89,781420.0
1743855540,1805.89,1806.99,1805.51,1805.51,1013788.0
1743855600,1805.51,1805.51,1801.06,1801.47,5904142.0
1743855660,1801.47,1801.55,1800.7,1801.32,1589080.0
1743855720,1801.28,1803.35,1801.16,1802.7,3558686.0
1743855780,1802.7,1803.84,1802.7,1803.66,787182.0
1743855840,1803.65,1804.32,1803.65,1804.32,590108.0
1743855900,1804.32,1804.39,1803.26,1803.3,285160.0
1743855960,1803.3,1803.46,1802.25,1802.25,343642.0
1743856020,1802.25,1803.4,1802.01,1803.1,550372.0
1743856080,1803.11,1803.29,1801.86,1802.28,495742.0
1743856140,1802.27,1802.99,1802.07,1802.81,474266.0
1743856200,1802.82,1803.77,1802.63,1803.24,751136.0
1743856260,1803.24,1804.31,1803.24,1804.05,301566.0
1743856320,1804.05,1804.08,1802.08,1802.49,722190.0
1743856380,1802.49,1803.28,1801.26,1801.26,622338.0
1743856440,1801.33,1801.8,1798.66,1799.39,6893012.0
1743856500,1799.39,1800.06,1799.38,1800.0,1314268.0
1743856560,1799.98,1800.81,1799.4,1800.49,1689384.0
1743856620,1800.49,1801.08,1799.76,1799.76,843914.0
1743856680,1799.76,1801.08,1799.76,1801.07,671412.0
1743856740,1801.07,1801.33,1800.49,1800.8,722230.0
1743856800,1800.72,1800.8,1795.82,1797.82,6137930.0
1743856860,1797.82,1797.82,1793.0,1795.01,5546384.0
1743856920,1795.01,1796.78,1795.01,1796.49,3567416.0
1743856980,1796.32,1796.45,1794.96,1795.99,1832718.0
1743857040,1795.99,1796.27,1795.35,1795.97,1083694.0
1743857100,1795.97,1796.48,1795.4,1796.46,1365986.0
1743857160,1796.46,1796.48,1794.76,1795.06,930364.0
1743857220,1795.05,1795.43,1793.87,1794.3,3803350.0
1743857280,1794.3,1794.31,1792.34,1792.76,3363086.0
1743857340,1792.76,1793.16,1791.82,1793.12,1430564.0
1743857400,1793.11,1793.44,1792.01,1793.36,1211460.0
1743857460,1793.37,1794.27,1793.23,1794.12,897888.0
1743857520,1794.25,1794.69,1793.68,1794.57,677386.0
1743857580,1794.64,1795.53,1794.57,1795.52,760724.0
1743857640,1795.46,1795.76,1794.57,1794.75,868292.0
1743857700,1794.58,1795.03,1794.09,1794.23,639874.0
1743857760,1794.24,1796.24,1794.23,1796.24,1118140.0
1743857820,1796.19,1796.78,1796.15,1796.3,2804178.0
1743857880,1796.3,1796.89,1796.03,1796.03,944036.0
1743857940,1796.03,1797.0,1796.0,1796.99,607326.0
1743858000,1797.07,1798.28,1796.03,1796.03,1560272.0
1743858060,1796.03,1796.5,1794.79,1795.01,721472.0
1743858120,1795.02,1795.78,1795.01,1795.7,467794.0
1743858180,1795.69,1797.07,1794.95,1796.07,1615740.0
1743858240,1796.15,1796.17,1794.94,1795.01,401948.0
1743858300,1795.01,1795.81,1794.94,1795.23,482134.0
1743858360,1795.23,1795.24,1794.23,1794.24,430918.0
1743858420,1794.18,1794.4,1792.54,1792.54,819726.0
1743858480,1792.51,1792.51,1790.86,1791.88,3444722.0
1743858540,1791.82,1792.86,1791.03,1792.78,1361016.0
1743858600,1792.78,1794.11,1791.89,1793.31,649100.0
1743858660,1793.3,1793.31,1791.91,1792.64,566000.0
1743858720,1792.43,1792.64,1791.49,1792.38,484016.0
1743858780,1792.38,1792.59,1791.13,1792.39,630568.0
1743858840,1792.39,1793.11,1791.61,1791.61,586138.0
1743858900,1791.61,1791.81,1788.51,1790.17,6594640.0
1743858960,1790.15,1790.36,1789.3,1789.55,1321232.0
1743859020,1789.55,1790.18,1788.45,1789.95,1522496.0
1743859080,1789.95,1789.95,1788.35,1788.74,1347334.0
1743859140,1788.74,1789.22,1786.14,1787.7,3121388.0
1743859200,1787.7,1787.99,1784.0,1784.77,3061422.0
1743859260,1784.78,1788.14,1784.72,1786.72,2187332.0
1743859320,1786.72,1787.01,1784.41,1786.01,2034224.0
1743859380,1786.01,1787.34,1784.53,1787.26,2143032.0
1743859440,1787.21,1788.38,1786.62,1787.42,1130428.0
1743859500,1787.41,1787.41,1785.0,1786.78,3272542.0
1743859560,1786.8,1787.03,1786.01,1787.0,934716.0
1743859620,1786.98,1787.38,1786.25,1786.27,695372.0
1743859680,1786.07,1788.01,1785.96,1788.01,1377974.0
1743859740,1787.96,1788.55,1787.28,1788.17,1145328.0
1743859800,1788.07,1788.38,1786.56,1788.38,1004690.0
1743859860,1788.34,1790.33,1788.34,1790.18,2708118.0
1743859920,1790.36,1790.5,1788.8,1789.59,1169694.0
1743859980,1789.59,1790.27,1788.95,1789.09,1409516.0
1743860040,1789.09,1789.5,1789.0,1789.2,388170.0
1743860100,1789.19,1789.2,1786.83,1786.83,690388.0
1743860160,1786.83,1786.84,1784.78,1786.09,2425142.0
1743860220,1786.09,1787.15,1785.95,1786.51,697390.0
1743860280,1786.51,1787.56,1786.5,1787.23,1003758.0
1743860340,1787.23,1787.97,1786.58,1787.63,833490.0
1743860400,1787.63,1787.65,1786.11,1786.11,441464.0
1743860460,1786.12,1786.89,1784.64,1785.17,1323304.0
1743860520,1785.17,1785.61,1783.0,1783.87,2501218.0
1743860580,1783.84,1785.31,1783.53,1785.11,904218.0
1743860640,1785.12,1785.3,1784.35,1784.91,1527520.0
1743860700,1784.98,1784.98,1783.06,1783.38,1289722.0
1743860760,1783.39,1783.59,1782.18,1782.41,2213510.0
1743860820,1782.41,1784.9,1782.41,1784.69,1150384.0
1743860880,1784.67,1784.88,1784.32,1784.81,894920.0
1743860940,1784.81,1785.14,1783.49,1783.72,2154016.0
1743861000,1783.78,1784.16,1782.57,1783.95,902052.0
1743861060,1783.95,1783.99,1782.28,1783.66,1031564.0
1743861120,1783.63,1784.79,1783.57,1784.64,1211800.0
1743861180,1784.64,1784.88,1783.96,1784.72,823368.0
1743861240,1784.67,1786.45,1784.67,1786.45,1489356.0
1743861300,1786.45,1786.55,1783.95,1783.95,1241264.0
1743861360,1784.01,1785.36,1783.83,1784.89,900340.0
1743861420,1784.89,1785.87,1784.6,1785.68,1123328.0
1743861480,1785.68,1785.77,1784.77,1785.75,882446.0
1743861540,1785.77,1786.34,1785.21,1786.18,988036.0
1743861600,1786.11,1786.11,1785.5,1785.51,1544142.0
1743861660,1785.51,1788.74,1785.47,1788.74,2639574.0
1743861720,1788.74,1794.97,1788.28,1793.02,9435598.0
1743861780,1792.88,1793.26,1790.02,1790.3,1890694.0
1743861840,1790.24,1791.0,1790.11,1790.45,1124430.0
1743861900,1790.4,1790.4,1788.8,1788.82,1145812.0
1743861960,1788.83,1789.33,1788.21,1789.04,1164962.0
1743862020,1789.06,1789.84,1788.64,1789.41,3163126.0
1743862080,1789.47,1790.27,1789.41,1790.26,2540464.0
1743862140,1790.27,1791.83,1790.21,1791.01,1346694.0
1743862200,1791.01,1791.57,1790.27,1790.5,875472.0
1743862260,1790.48,1792.07,1790.03,1791.99,1212888.0
1743862320,1791.99,1791.99,1790.01,1790.42,614650.0
1743862380,1790.43,1790.8,1790.11,1790.11,467568.0
1743862440,1790.11,1790.95,1789.86,1789.86,466978.0
1743862500,1789.86,1790.15,1788.39,1788.39,700428.0
1743862560,1788.46,1788.48,1786.2,1787.39,6130906.0
1743862620,1787.39,1787.39,1786.15,1786.41,2750230.0
1743862680,1786.41,1786.57,1785.38,1786.57,713388.0
1743862740,1786.57,1787.58,1786.16,1787.57,805904.0
1743862800,1787.57,1788.34,1787.5,1788.04,552508.0
1743862860,1788.05,1788.12,1787.5,1788.12,409578.0
1743862920,1788.11,1789.09,1788.1,1788.72,701088.0
1743862980,1788.8,1789.2,1788.26,1789.2,1263104.0
1743863040,1789.02,1789.77,1789.02,1789.37,1806698.0
1743863100,1789.37,1790.05,1787.83,1788.8,679762.0
1743863160,1788.81,1789.37,1788.79,1789.16,389612.0
1743863220,1789.18,1789.18,1788.5,1788.51,501708.0
1743863280,1788.5,1788.83,1788.11,1788.2,482034.0
1743863340,1788.2,1788.33,1787.94,1787.94,454650.0
1743863400,1787.94,1787.94,1787.11,1787.11,567022.0
1743863460,1787.11,1787.44,1786.49,1787.37,485522.0
1743863520,1787.21,1788.82,1786.94,1788.82,1278086.0
1743863580,1788.82,1789.31,1788.66,1789.24,383720.0
1743863640,1789.24,1789.24,1787.44,1787.77,303578.0
1743863700,1787.77,1787.93,1787.1,1787.73,400168.0
1743863760,1787.73,1789.0,1787.57,1788.44,201738.0
1743863820,1788.44,1789.99,1787.51,1789.82,380260.0
1743863880,1789.89,1792.11,1789.77,1791.9,6148756.0
1743863940,1791.87,1791.87,1790.7,1790.98,776828.0
1743864000,1790.98,1791.0,1790.16,1790.93,539388.0
1743864060,1790.93,1791.21,1790.92,1791.2,288946.0
1743864120,1791.21,1793.26,1791.19,1792.66,1304206.0
1743864180,1792.66,1792.86,1791.1,1791.16,993074.0
1743864240,1791.16,1792.01,1789.71,1789.71,2596540.0
1743864300,1790.25,1791.08,1788.72,1788.72,521854.0
1743864360,1788.98,1789.54,1788.18,1789.07,1587870.0
1743864420,1789.07,1791.07,1788.67,1790.99,374616.0
1743864480,1791.04,1792.18,1790.82,1791.68,2930070.0
1743864540,1791.68,1792.23,1791.25,1791.44,649564.0
1743864600,1791.43,1791.67,1791.24,1791.48,445302.0
1743864660,1791.48,1792.59,1791.48,1792.49,854506.0
1743864720,1792.5,1793.1,1792.16,1792.99,1727034.0
1743864780,1792.99,1793.09,1792.7,1793.03,941584.0
1743864840,1793.03,1793.04,1792.26,1792.32,494550.0
1743864900,1792.33,1792.4,1790.9,1791.53,906952.0
1743864960,1791.43,1792.28,1790.69,1790.7,2020142.0
1743865020,1790.7,1791.69,1790.65,1791.68,273986.0
1743865080,1791.69,1791.69,1789.94,1790.21,494380.0
1743865140,1790.2,1790.21,1789.7,1789.91,555728.0
1743865200,1789.91,1789.91,1789.23,1789.73,799538.0
1743865260,1789.72,1789.73,1788.46,1788.89,987466.0
1743865320,1788.89,1789.07,1787.73,1788.53,1567334.0
1743865380,1788.52,1788.67,1787.02,1787.09,516420.0
1743865440,1787.09,1787.48,1786.67,1786.85,823450.0
1743865500,1786.84,1787.36,1786.67,1787.16,521216.0
1743865560,1787.16,1788.65,1787.13,1788.36,1160278.0
1743865620,1788.36,1788.36,1787.21,1787.75,372300.0
1743865680,1787.75,1787.91,1787.01,1787.01,460246.0
1743865740,1787.01,1787.37,1786.73,1786.74,425314.0
1743865800,1786.73,1786.76,1785.28,1785.7,2110220.0
1743865860,1785.71,1788.06,1785.7,1786.73,500634.0
1743865920,1786.72,1787.89,1786.63,1787.88,476570.0
1743865980,1787.88,1788.34,1787.11,1787.28,664356.0
1743866040,1787.29,1787.29,1785.9,1786.2,582234.0
1743866100,1786.15,1787.59,1786.15,1787.12,613976.0
1743866160,1787.12,1787.96,1786.88,1787.24,926692.0
1743866220,1787.24,1787.83,1786.28,1787.8,361680.0
1743866280,1787.68,1788.22,1787.0,1787.66,294154.0
1743866340,1787.67,1788.22,1787.35,1787.64,398030.0
1743866400,1787.54,1788.55,1786.87,1787.39,668710.0
1743866460,1787.45,1787.94,1785.95,1786.16,562956.0
1743866520,1786.16,1787.11,1786.15,1787.11,574416.0
1743866580,1786.97,1787.14,1786.06,1786.57,286978.0
1743866640,1786.57,1786.58,1785.77,1786.23,616894.0
1743866700,1786.23,1786.26,1785.83,1786.01,658190.0
1743866760,1786.01,1786.1,1785.01,1785.01,2508098.0
1743866820,1785.02,1785.02,1783.81,1784.11,2074988.0
1743866880,1784.11,1784.47,1783.6,1784.28,1480880.0
1743866940,1784.28,1785.14,1783.88,1785.14,738566.0
1743867000,1785.08,1785.7,1784.45,1785.32,905298.0
1743867060,1785.32,1785.77,1784.84,1785.47,550928.0
1743867120,1785.54,1785.54,1783.86,1784.7,753242.0
1743867180,1784.68,1785.0,1782.81,1783.02,2053576.0
1743867240,1783.03,1783.44,1783.0,1783.01,764570.0
1743867300,1783.01,1783.84,1782.32,1783.84,626888.0
1743867360,1783.8,1784.99,1783.12,1784.99,642938.0
1743867420,1784.99,1785.24,1783.95,1784.01,2287968.0
1743867480,1784.01,1784.71,1783.47,1784.27,530088.0
1743867540,1784.28,1784.5,1783.51,1784.49,218316.0
1743867600,1783.75,1783.75,1780.43,1780.58,9901818.0
1743867660,1780.59,1781.91,1780.47,1781.51,1671874.0
1743867720,1781.5,1781.86,1778.05,1779.61,1258940.0
1743867780,1780.11,1780.84,1776.52,1778.73,9077448.0
1743867840,1778.73,1779.67,1777.07,1778.16,2594892.0
1743867900,1778.16,1778.78,1777.3,1778.78,1358938.0
1743867960,1778.72,1779.99,1778.7,1779.99,1772264.0
1743868020,1779.99,1780.23,1778.81,1779.39,1205500.0
1743868080,1779.4,1779.6,1778.3,1778.31,971778.0
1743868140,1778.3,1779.59,1778.16,1779.14,1147978.0
1743868200,1778.98,1780.0,1778.2,1779.24,1406594.0
1743868260,1779.24,1780.0,1779.16,1779.86,1048452.0
1743868320,1779.99,1781.28,1779.99,1780.68,1231902.0
1743868380,1780.68,1780.96,1780.09,1780.37,683044.0
1743868440,1780.36,1780.85,1780.2,1780.35,297858.0
1743868500,1780.35,1780.79,1780.35,1780.55,339368.0
1743868560,1780.55,1781.69,1780.54,1781.68,595844.0
1743868620,1781.68,1781.79,1781.15,1781.79,506502.0
1743868680,1781.79,1782.01,1781.17,1781.24,869472.0
1743868740,1781.24,1781.36,1781.11,1781.11,427764.0
1743868800,1781.11,1781.75,1780.76,1781.74,722880.0
1743868860,1781.73,1782.57,1781.48,1781.73,1372570.0
1743868920,1781.74,1781.81,1779.05,1779.86,1239038.0
1743868980,1779.86,1782.14,1779.85,1782.14,847272.0
1743869040,1782.14,1784.01,1782.03,1783.8,1761282.0
1743869100,1783.71,1783.91,1783.24,1783.78,1145336.0
1743869160,1783.78,1784.16,1781.8,1781.93,973188.0
1743869220,1781.93,1782.82,1781.79,1782.68,408564.0
1743869280,1782.68,1782.81,1782.28,1782.8,277652.0
1743869340,1782.81,1784.36,1782.8,1784.28,689850.0
1743869400,1784.28,1784.39,1783.31,1783.32,965964.0
1743869460,1783.31,1783.83,1782.82,1783.25,375968.0
1743869520,1783.33,1783.71,1782.95,1783.58,455270.0
1743869580,1783.57,1783.87,1783.51,1783.59,187172.0
1743869640,1783.59,1784.74,1783.59,1784.74,898920.0
1743869700,1784.74,1785.4,1784.56,1785.15,871962.0
1743869760,1785.15,1786.85,1785.15,1786.39,1266572.0
1743869820,1786.39,1786.39,1784.58,1785.14,544594.0
1743869880,1785.09,1785.23,1783.82,1784.0,1598338.0
1743869940,1784.0,1784.01,1783.22,1783.22,380038.0
1743870000,1783.22,1783.23,1781.54,1781.9,1043746.0
1743870060,1781.89,1782.46,1781.5,1782.24,778832.0
1743870120,1782.24,1782.8,1782.0,1782.75,527558.0
1743870180,1782.75,1782.75,1782.2,1782.39,430596.0
1743870240,1782.4,1783.03,1782.38,1782.82,380696.0
1743870300,1782.75,1782.83,1781.05,1781.36,555000.0
1743870360,1781.36,1781.59,1781.01,1781.59,400130.0
1743870420,1781.59,1783.0,1781.17,1782.99,174660.0
1743870480,1782.99,1784.58,1782.99,1784.31,1132482.0
1743870540,1784.31,1784.31,1783.73,1783.9,603624.0
1743870600,1783.82,1787.09,1783.82,1787.01,3833082.0
1743870660,1787.01,1787.02,1785.44,1785.67,2113404.0
1743870720,1785.67,1785.74,1785.06,1785.46,542766.0
1743870780,1785.48,1786.1,1785.46,1785.86,374956.0
1743870840,1785.86,1786.07,1785.61,1785.8,368012.0
1743870900,1785.79,1786.69,1785.79,1786.42,953766.0
1743870960,1786.42,1786.9,1786.25,1786.9,262014.0
1743871020,1786.9,1787.43,1786.82,1787.12,1021736.0
1743871080,1787.12,1787.12,1785.84,1786.73,404884.0
1743871140,1786.74,1787.11,1786.25,1786.6,439474.0
1743871200,1786.53,1787.19,1786.53,1787.12,443496.0
1743871260,1787.12,1787.59,1786.84,1787.22,757144.0
1743871320,1787.22,1787.22,1785.34,1785.45,410158.0
1743871380,1785.51,1786.19,1785.51,1785.94,165718.0
1743871440,1785.93,1786.44,1785.63,1785.64,330416.0
1743871500,1785.65,1786.1,1784.76,1784.83,284402.0
1743871560,1784.82,1785.06,1784.27,1784.29,336072.0
1743871620,1784.29,1784.58,1783.98,1784.03,423592.0
1743871680,1784.03,1784.36,1782.69,1784.36,1349670.0
1743871740,1784.36,1784.93,1784.06,1784.31,374608.0
1743871800,1784.31,1784.7,1783.88,1783.9,355634.0
1743871860,1783.86,1783.86,1783.15,1783.27,272936.0
1743871920,1783.27,1783.91,1783.26,1783.57,228818.0
1743871980,1783.57,1783.57,1781.82,1782.11,2872052.0
1743872040,1782.11,1782.31,1782.11,1782.3,114072.0
1743872100,1782.29,1783.39,1782.29,1782.41,364898.0
1743872160,1782.47,1783.07,1782.41,1783.0,121154.0
1743872220,1782.99,1783.69,1782.93,1783.53,243130.0
1743872280,1783.53,1783.66,1783.44,1783.66,233710.0
1743872340,1783.66,1783.9,1783.46,1783.89,237300.0
1743872400,1784.0,1784.01,1782.83,1783.3,313528.0
1743872460,1783.3,1783.71,1783.3,1783.71,172256.0
1743872520,1783.7,1784.78,1783.7,1784.31,370406.0
1743872580,1784.32,1784.58,1783.94,1784.35,175966.0
1743872640,1784.34,1784.56,1783.13,1783.13,235146.0
1743872700,1783.13,1783.75,1782.85,1782.92,400776.0
1743872760,1782.9,1782.92,1781.57,1781.57,223100.0
1743872820,1781.57,1782.23,1781.57,1781.76,275892.0
1743872880,1781.76,1781.95,1781.56,1781.58,160552.0
1743872940,1781.57,1782.21,1781.5,1781.84,141134.0
1743873000,1781.84,1782.09,1781.5,1781.5,678956.0
1743873060,1781.5,1782.9,1781.5,1782.89,292010.0
1743873120,1782.88,1783.1,1782.52,1782.71,178460.0
1743873180,1782.69,1783.08,1782.45,1782.64,238216.0
1743873240,1782.65,1783.54,1782.64,1783.51,184004.0
1743873300,1783.51,1784.8,1783.51,1784.72,439548.0
1743873360,1784.71,1785.06,1784.59,1784.82,383110.0
1743873420,1784.81,1785.09,1784.58,1785.09,253420.0
1743873480,1785.16,1785.16,1784.34,1784.39,184084.0
1743873540,1784.39,1785.17,1784.39,1785.0,174172.0
1743873600,1785.01,1785.41,1784.53,1784.53,386238.0
1743873660,1784.53,1785.37,1784.53,1785.35,285172.0
1743873720,1785.43,1786.29,1785.32,1786.28,438176.0
1743873780,1786.29,1786.33,1785.96,1785.98,517540.0
1743873840,1785.98,1786.0,1785.6,1785.99,277986.0
1743873900,1785.99,1786.83,1785.99,1786.7,571438.0
1743873960,1786.69,1786.69,1785.75,1785.76,154118.0
1743874020,1785.76,1786.0,1785.64,1785.81,139294.0
1743874080,1785.79,1786.0,1785.64,1785.77,224048.0
1743874140,1785.76,1787.33,1785.75,1787.32,729774.0
1743874200,1787.32,1787.5,1786.73,1787.07,562010.0
1743874260,1787.07,1788.47,1787.07,1787.93,944430.0
1743874320,1787.93,1789.01,1787.93,1788.05,1129470.0
1743874380,1788.11,1788.42,1787.22,1787.56,462258.0
1743874440,1787.55,1787.56,1787.19,1787.2,207194.0
1743874500,1787.2,1787.29,1785.85,1785.85,420656.0
1743874560,1785.99,1787.42,1785.99,1786.94,359212.0
1743874620,1786.95,1787.64,1786.94,1787.38,336360.0
1743874680,1787.38,1787.99,1787.17,1787.46,390742.0
1743874740,1787.45,1787.71,1787.17,1787.69,386190.0
1743874800,1787.7,1788.0,1787.0,1787.17,179344.0
1743874860,1787.15,1788.71,1787.15,1788.64,218964.0
1743874920,1788.66,1788.66,1787.08,1787.39,385910.0
1743874980,1787.32,1788.81,1787.31,1788.65,322504.0
1743875040,1788.65,1788.71,1788.12,1788.3,378720.0
1743875100,1788.3,1789.26,1788.3,1789.26,475386.0
1743875160,1789.26,1789.26,1788.53,1788.6,269106.0
1743875220,1788.61,1788.79,1787.5,1787.82,460812.0
1743875280,1787.82,1787.82,1787.35,1787.73,311192.0
1743875340,1787.73,1788.42,1787.73,1788.28,319418.0
1743875400,1788.28,1788.39,1787.98,1788.3,255408.0
1743875460,1788.31,1788.31,1787.0,1787.2,298594.0
1743875520,1787.33,1787.6,1787.11,1787.3,309918.0
1743875580,1787.3,1788.21,1787.3,1788.02,282500.0
1743875640,1788.04,1788.07,1786.97,1786.97,216422.0
1743875700,1786.97,1786.98,1786.5,1786.57,742078.0
1743875760,1786.64,1786.84,1786.44,1786.78,206974.0
1743875820,1786.79,1786.85,1786.5,1786.66,100022.0
1743875880,1786.66,1786.81,1786.54,1786.55,80502.0
1743875940,1786.55,1786.93,1786.54,1786.59,462028.0
1743876000,1786.59,1787.25,1786.01,1787.24,256036.0
1743876060,1787.23,1788.41,1787.23,1787.33,511952.0
1743876120,1787.21,1788.36,1787.13,1788.28,311718.0
1743876180,1788.28,1788.58,1788.1,1788.2,215442.0
1743876240,1788.23,1789.18,1788.2,1788.6,320412.0
1743876300,1788.61,1789.71,1788.6,1789.65,532342.0
1743876360,1789.66,1790.81,1789.44,1790.2,1418956.0
1743876420,1790.21,1790.21,1789.58,1789.6,220908.0
1743876480,1789.58,1789.94,1789.2,1789.38,318704.0
1743876540,1789.38,1789.5,1789.24,1789.24,182384.0
1743876600,1789.24,1789.55,1789.23,1789.23,197624.0
1743876660,1789.24,1789.98,1789.24,1789.78,361902.0
1743876720,1789.72,1790.19,1789.2,1790.1,857896.0
1743876780,1790.1,1792.01,1790.08,1791.85,2677126.0
1743876840,1791.86,1792.93,1791.8,1792.73,1750406.0
1743876900,1792.57,1792.71,1791.24,1791.24,1146606.0
1743876960,1791.09,1791.63,1790.57,1791.63,404644.0
1743877020,1791.61,1793.28,1791.61,1792.94,534260.0
1743877080,1792.94,1793.57,1792.07,1792.54,1117780.0
1743877140,1792.54,1793.07,1791.99,1791.99,441338.0
1743877200,1792.0,1792.0,1790.27,1790.85,438168.0
1743877260,1790.83,1790.85,1789.19,1789.68,396842.0
1743877320,1789.47,1790.1,1789.35,1789.85,516530.0
1743877380,1789.84,1790.26,1789.73,1790.07,425970.0
1743877440,1790.08,1790.49,1789.73,1790.38,345138.0
1743877500,1790.38,1790.38,1789.19,1789.8,627400.0
1743877560,1789.8,1790.89,1789.79,1790.11,284976.0
1743877620,1790.11,1791.99,1790.0,1791.24,288456.0
1743877680,1791.24,1791.24,1790.01,1790.02,345024.0
1743877740,1790.01,1790.02,1789.25,1789.25,218824.0
1743877800,1789.25,1789.82,1789.2,1789.42,141830.0
1743877860,1789.47,1789.59,1788.45,1789.49,367502.0
1743877920,1789.49,1790.11,1789.03,1789.7,481734.0
1743877980,1789.77,1790.44,1789.5,1790.43,174544.0
1743878040,1790.44,1790.68,1790.17,1790.48,190178.0
1743878100,1790.48,1791.39,1790.48,1791.16,216394.0
1743878160,1791.15,1791.3,1790.28,1790.71,237534.0
1743878220,1790.69,1791.41,1790.41,1790.97,167864.0
1743878280,1790.96,1791.14,1790.48,1790.89,174050.0
1743878340,1790.89,1791.1,1789.57,1789.88,1019484.0
1743878400,1789.88,1790.39,1789.88,1790.23,244074.0
1743878460,1790.24,1791.16,1790.05,1791.09,262818.0
1743878520,1791.09,1792.5,1791.08,1791.83,591566.0
1743878580,1791.82,1792.42,1791.64,1792.32,378772.0
1743878640,1792.38,1792.38,1791.75,1791.81,592402.0
1743878700,1791.8,1792.2,1790.87,1791.61,619890.0
1743878760,1791.61,1792.26,1791.58,1792.14,389836.0
1743878820,1792.14,1792.99,1792.14,1792.34,430872.0
1743878880,1792.39,1793.0,1792.19,1792.96,274012.0
1743878940,1792.95,1792.96,1792.28,1792.43,209284.0
1743879000,1792.38,1792.44,1791.71,1791.71,160044.0
1743879060,1791.71,1793.3,1791.71,1792.09,545658.0
1743879120,1792.09,1792.65,1792.0,1792.24,248216.0
1743879180,1792.31,1793.02,1792.24,1792.87,486782.0
1743879240,1792.86,1792.97,1792.31,1792.32,238528.0
1743879300,1792.32,1792.79,1792.31,1792.78,226404.0
1743879360,1792.77,1793.31,1792.76,1792.91,214016.0
1743879420,1792.9,1793.19,1792.84,1793.1,196396.0
1743879480,1793.1,1793.1,1792.79,1792.99,152364.0
1743879540,1792.99,1793.14,1792.29,1792.31,288204.0
1743879600,1792.3,1792.82,1792.3,1792.77,349068.0
1743879660,1792.77,1794.78,1792.5,1794.19,807942.0
1743879720,1794.16,1794.16,1792.66,1792.96,384574.0
1743879780,1792.93,1794.4,1792.79,1794.4,221178.0
1743879840,1794.39,1794.4,1793.34,1793.41,430774.0
1743879900,1793.41,1793.42,1792.88,1793.07,193596.0
1743879960,1793.02,1793.29,1792.64,1792.65,226208.0
1743880020,1792.65,1793.0,1792.44,1792.79,305824.0
1743880080,1792.79,1792.89,1791.51,1792.05,323024.0
1743880140,1792.05,1792.44,1791.58,1791.59,284860.0
1743880200,1791.58,1791.72,1791.17,1791.18,285866.0
1743880260,1791.19,1791.35,1790.89,1791.33,192902.0
1743880320,1791.33,1791.94,1791.32,1791.93,157800.0
1743880380,1791.87,1792.6,1791.75,1792.02,245228.0
1743880440,1792.03,1792.03,1791.39,1791.64,231852.0
1743880500,1791.64,1792.0,1791.13,1791.21,183998.0
1743880560,1791.22,1791.22,1790.63,1791.11,674996.0
1743880620,1791.11,1791.52,1790.91,1791.1,480000.0
1743880680,1791.1,1791.79,1791.1,1791.66,174008.0
1743880740,1791.66,1791.71,1791.47,1791.7,117200.0
1743880800,1791.6,1791.69,1791.16,1791.69,149314.0
1743880860,1791.69,1791.69,1791.06,1791.64,887780.0
1743880920,1791.64,1793.1,1791.64,1792.79,180426.0
1743880980,1792.8,1793.25,1792.79,1793.16,186100.0
1743881040,1793.09,1793.33,1793.02,1793.05,116072.0
1743881100,1793.15,1793.21,1792.17,1792.17,156290.0
1743881160,1792.17,1792.18,1790.8,1790.8,231664.0
1743881220,1790.82,1791.07,1790.75,1790.91,244792.0
1743881280,1790.91,1791.35,1790.38,1790.41,355346.0
1743881340,1790.42,1790.42,1789.59,1789.84,431732.0
1743881400,1789.84,1791.1,1789.84,1790.48,346832.0
1743881460,1790.41,1790.41,1789.8,1789.9,264782.0
1743881520,1789.9,1790.22,1788.16,1788.22,1082554.0
1743881580,1788.22,1788.31,1787.35,1787.42,565286.0
1743881640,1787.54,1788.19,1787.53,1788.18,875618.0
1743881700,1788.18,1788.25,1788.02,1788.04,196664.0
1743881760,1787.89,1787.9,1787.13,1787.31,301170.0
1743881820,1787.29,1787.31,1787.06,1787.16,294684.0
1743881880,1787.17,1787.29,1786.9,1787.29,277350.0
1743881940,1787.29,1787.31,1787.06,1787.31,255364.0
1743882000,1787.31,1787.39,1785.04,1785.11,1495892.0
1743882060,1785.11,1785.62,1785.0,1785.61,382808.0
1743882120,1785.61,1785.9,1785.32,1785.51,354296.0
1743882180,1785.51,1785.68,1785.44,1785.68,185194.0
1743882240,1785.68,1785.9,1785.31,1785.89,310446.0
1743882300,1785.89,1785.9,1785.1,1785.1,181390.0
1743882360,1785.11,1785.11,1782.0,1782.0,1371992.0
1743882420,1782.15,1782.6,1781.3,1782.58,1234200.0
1743882480,1782.59,1782.87,1781.59,1782.35,980408.0
1743882540,1782.34,1782.44,1782.0,1782.05,188170.0
1743882600,1782.17,1783.2,1782.16,1782.73,390540.0
1743882660,1782.59,1782.65,1781.88,1781.9,429036.0
1743882720,1781.9,1782.22,1781.88,1782.05,110296.0
1743882780,1782.05,1782.12,1781.0,1781.0,577206.0
1743882840,1781.01,1781.88,1780.79,1781.88,639428.0
1743882900,1781.81,1782.5,1781.81,1782.49,208850.0
1743882960,1782.51,1782.63,1781.88,1782.05,358790.0
1743883020,1781.95,1781.95,1779.03,1779.98,3752272.0
1743883080,1779.98,1780.75,1779.98,1780.21,763796.0
1743883140,1780.22,1781.38,1780.22,1781.32,763752.0
1743883200,1781.32,1782.99,1781.1,1782.99,645940.0
1743883260,1782.99,1784.12,1782.9,1784.05,767784.0
1743883320,1784.05,1784.11,1783.86,1784.01,247688.0
1743883380,1784.02,1784.02,1783.24,1783.56,430162.0
1743883440,1783.55,1783.75,1782.63,1782.76,447380.0
1743883500,1782.76,1782.93,1782.29,1782.82,241540.0
1743883560,1782.87,1782.94,1782.06,1782.17,601244.0
1743883620,1782.17,1784.24,1782.16,1784.24,366582.0
1743883680,1784.28,1784.68,1784.23,1784.26,402980.0
1743883740,1784.3,1785.46,1784.26,1784.51,550732.0
1743883800,1784.51,1785.48,1784.51,1785.29,342954.0
1743883860,1785.3,1785.3,1784.48,1784.67,101430.0
1743883920,1784.66,1784.92,1784.34,1784.34,236956.0
1743883980,1784.34,1785.08,1784.14,1785.05,311298.0
1743884040,1785.06,1785.22,1784.86,1785.08,133552.0
1743884100,1785.08,1786.4,1785.08,1786.4,390414.0
1743884160,1786.46,1786.77,1785.77,1785.78,393676.0
1743884220,1785.77,1786.46,1785.63,1786.32,115024.0
1743884280,1786.32,1786.71,1786.14,1786.66,141534.0
1743884340,1786.66,1786.91,1786.31,1786.32,191944.0
1743884400,1786.32,1786.4,1785.73,1785.8,253270.0
1743884460,1785.75,1787.0,1785.65,1786.82,290854.0
1743884520,1786.88,1787.3,1786.68,1786.7,347350.0
1743884580,1786.7,1787.53,1786.7,1787.01,248132.0
1743884640,1787.01,1787.5,1786.85,1787.49,135690.0
1743884700,1787.48,1788.01,1787.4,1787.41,285992.0
1743884760,1787.4,1787.69,1787.33,1787.46,142728.0
1743884820,1787.56,1787.94,1787.42,1787.88,260508.0
1743884880,1787.89,1788.55,1787.88,1788.55,262850.0
1743884940,1788.72,1788.74,1787.71,1787.71,723886.0
1743885000,1787.72,1787.72,1786.85,1786.87,421160.0
1743885060,1786.87,1787.33,1786.78,1787.09,268352.0
1743885120,1787.09,1787.31,1786.85,1787.3,194478.0
1743885180,1787.3,1787.96,1784.88,1784.89,634838.0
1743885240,1784.89,1785.87,1784.88,1785.86,452252.0
1743885300,1785.86,1786.9,1785.62,1786.24,227788.0
1743885360,1786.24,1786.24,1785.05,1785.45,280030.0
1743885420,1785.45,1786.79,1785.19,1786.78,128038.0
1743885480,1786.78,1787.7,1786.75,1787.16,400730.0
1743885540,1787.44,1787.44,1786.4,1786.41,120868.0
1743885600,1786.7,1787.0,1786.05,1786.05,152098.0
1743885660,1786.18,1786.39,1763.98,1767.13,35904176.0
1743885720,1765.91,1784.13,1765.91,1783.92,34566194.0
1743885780,1784.31,1801.04,1782.7,1799.43,36299780.0
1743885840,1799.62,1803.39,1790.95,1791.18,20583670.0
1743885900,1791.19,1793.7,1787.11,1787.11,3086300.0
1743885960,1787.17,1789.95,1786.41,1788.8,2846624.0
1743886020,1788.84,1789.36,1786.55,1786.56,1194540.0
1743886080,1786.04,1787.52,1785.87,1787.13,1351088.0
1743886140,1787.14,1787.21,1785.12,1785.31,2484220.0
1743886200,1785.33,1785.33,1783.56,1783.62,1836674.0
1743886260,1783.62,1784.12,1782.35,1782.68,1145984.0
1743886320,1782.67,1785.89,1782.67,1785.89,1110346.0
1743886380,1785.9,1786.8,1785.26,1786.29,1148252.0
1743886440,1786.29,1788.99,1786.14,1788.3,1106762.0
1743886500,1788.31,1788.31,1787.31,1787.61,540860.0
1743886560,1787.34,1788.01,1786.96,1787.67,321306.0
1743886620,1787.66,1789.03,1787.37,1788.63,472712.0
1743886680,1788.62,1789.99,1788.56,1789.83,690442.0
1743886740,1789.82,1789.83,1789.09,1789.64,342790.0
1743886800,1789.72,1789.83,1788.42,1788.72,704316.0
1743886860,1788.78,1790.09,1787.24,1788.3,832464.0
1743886920,1788.25,1788.43,1786.34,1787.03,984330.0
1743886980,1786.98,1787.26,1784.34,1784.72,772568.0
1743887040,1784.92,1785.45,1784.39,1784.39,847422.0
1743887100,1784.46,1785.45,1783.68,1785.04,807460.0
1743887160,1785.03,1785.49,1784.44,1784.94,583646.0
1743887220,1784.94,1785.1,1784.11,1784.67,264186.0
1743887280,1784.61,1785.08,1784.5,1784.87,348118.0
1743887340,1784.89,1785.29,1784.71,1785.28,447340.0
1743887400,1785.29,1785.29,1784.92,1785.12,329924.0
1743887460,1785.11,1785.17,1784.25,1784.46,372064.0
1743887520,1784.46,1786.29,1784.46,1786.07,516744.0
1743887580,1786.07,1786.14,1785.39,1786.09,269774.0
1743887640,1786.09,1790.11,1786.08,1788.82,6933806.0
1743887700,1788.86,1788.86,1786.85,1787.33,578854.0
1743887760,1787.35,1787.41,1787.06,1787.33,173432.0
1743887820,1787.34,1787.35,1785.78,1785.83,438496.0
1743887880,1785.87,1786.07,1785.69,1785.98,195380.0
1743887940,1785.96,1787.21,1785.96,1787.06,470954.0
1743888000,1787.06,1787.31,1786.83,1787.3,170112.0
1743888060,1787.3,1787.3,1786.09,1786.42,470306.0
1743888120,1786.41,1789.32,1786.41,1789.32,253234.0
1743888180,1789.32,1792.86,1789.25,1792.07,1893646.0
1743888240,1791.9,1791.9,1790.64,1791.22,773194.0
1743888300,1791.17,1791.89,1791.1,1791.88,286076.0
1743888360,1791.88,1793.63,1791.77,1792.39,850140.0
1743888420,1792.37,1792.45,1790.73,1790.81,385950.0
1743888480,1790.91,1792.29,1790.61,1792.29,795452.0
1743888540,1792.28,1794.55,1791.92,1794.3,1115854.0
1743888600,1794.26,1794.4,1792.3,1793.73,974324.0
1743888660,1793.73,1793.74,1790.51,1790.89,959848.0
1743888720,1790.89,1790.94,1790.71,1790.75,209122.0
1743888780,1790.76,1790.76,1788.53,1788.53,457836.0
1743888840,1788.53,1792.24,1788.4,1791.82,545684.0
1743888900,1791.82,1792.06,1790.2,1791.71,254966.0
1743888960,1791.71,1791.73,1789.49,1791.4,353344.0
1743889020,1791.4,1791.4,1790.74,1790.81,73336.0
1743889080,1790.81,1792.99,1790.79,1792.18,285572.0
1743889140,1792.2,1792.75,1792.13,1792.73,465714.0
1743889200,1792.68,1793.0,1791.32,1791.47,445984.0
1743889260,1791.47,1791.48,1790.52,1790.53,195106.0
1743889320,1790.53,1791.14,1790.4,1791.14,298872.0
1743889380,1791.14,1791.4,1790.86,1791.33,199884.0
1743889440,1791.33,1791.95,1790.66,1791.72,491072.0
1743889500,1791.8,1792.17,1791.63,1791.94,225470.0
1743889560,1791.94,1792.16,1790.96,1791.11,323016.0
1743889620,1791.11,1791.98,1791.05,1791.55,167860.0
1743889680,1791.55,1791.56,1790.1,1790.47,410496.0
1743889740,1790.48,1790.48,1789.78,1789.78,154164.0
1743889800,1789.74,1789.74,1787.53,1789.3,1145884.0
1743889860,1789.3,1789.3,1787.12,1788.67,608856.0
1743889920,1788.68,1789.45,1788.67,1789.32,132378.0
1743889980,1789.33,1790.12,1789.26,1790.12,132808.0
1743890040,1790.12,1790.14,1789.6,1790.08,125442.0
1743890100,1790.07,1790.42,1789.95,1790.01,322414.0
1743890160,1790.01,1790.18,1789.77,1790.18,187956.0
1743890220,1790.18,1790.19,1789.11,1789.11,214018.0
1743890280,1789.18,1789.29,1787.93,1789.28,375180.0
1743890340,1789.28,1789.62,1788.11,1789.6,160740.0
1743890400,1789.61,1789.61,1789.18,1789.51,134162.0
1743890460,1789.5,1790.45,1789.5,1790.45,329622.0
1743890520,1790.4,1791.0,1790.4,1790.93,285482.0
1743890580,1790.93,1791.12,1790.93,1791.11,211700.0
1743890640,1791.11,1795.78,1791.1,1793.74,2084010.0
1743890700,1793.69,1795.34,1793.69,1794.09,912534.0
1743890760,1794.09,1794.1,1792.57,1792.66,864718.0
1743890820,1792.71,1794.32,1792.5,1794.16,589762.0
1743890880,1794.16,1796.09,1793.8,1795.68,1185066.0
1743890940,1795.68,1795.99,1794.11,1794.24,3007726.0
1743891000,1794.24,1794.25,1792.18,1792.38,671188.0
1743891060,1792.39,1793.52,1792.38,1793.52,397760.0
1743891120,1793.52,1794.25,1793.51,1793.82,323778.0
1743891180,1793.83,1794.08,1793.56,1793.94,155114.0
1743891240,1793.93,1794.51,1793.92,1794.16,132330.0
1743891300,1794.16,1794.37,1793.79,1793.79,85386.0
1743891360,1793.82,1795.25,1793.63,1795.24,1119488.0
1743891420,1795.21,1795.21,1793.11,1793.47,292830.0
1743891480,1793.46,1793.96,1793.46,1793.95,190902.0
1743891540,1793.95,1794.0,1793.68,1793.68,110806.0
1743891600,1793.68,1793.68,1791.63,1791.94,3342236.0
1743891660,1791.95,1791.96,1790.66,1791.44,956110.0
1743891720,1791.45,1791.74,1791.3,1791.45,176718.0
1743891780,1791.45,1791.46,1791.06,1791.39,240030.0
1743891840,1791.39,1791.69,1791.13,1791.69,147768.0
1743891900,1791.69,1791.69,1791.18,1791.24,193634.0
1743891960,1791.24,1791.32,1791.19,1791.25,43440.0
1743892020,1791.24,1791.25,1791.15,1791.16,99952.0
1743892080,1791.16,1791.47,1791.15,1791.39,303632.0
1743892140,1791.39,1791.65,1791.27,1791.64,127138.0
1743892200,1791.64,1792.84,1791.36,1792.82,175102.0
1743892260,1792.84,1792.98,1792.69,1792.98,158652.0
1743892320,1792.98,1793.06,1792.26,1792.32,154570.0
1743892380,1792.32,1793.08,1792.31,1793.07,126630.0
1743892440,1793.08,1793.15,1792.73,1792.74,69268.0
1743892500,1792.74,1793.39,1792.73,1793.37,78700.0
1743892560,1793.37,1793.39,1792.9,1793.05,255846.0
1743892620,1793.02,1793.49,1792.98,1793.49,136010.0
1743892680,1793.44,1793.65,1793.32,1793.55,234210.0
1743892740,1793.55,1793.56,1793.21,1793.22,65752.0
1743892800,1793.22,1793.76,1793.22,1793.72,195538.0
1743892860,1793.72,1793.72,1793.31,1793.32,93448.0
1743892920,1793.33,1793.72,1793.31,1793.7,183420.0
1743892980,1793.7,1793.71,1793.69,1793.7,222214.0
1743893040,1793.7,1794.54,1793.69,1793.85,686748.0
1743893100,1793.84,1793.85,1793.06,1793.26,169192.0
1743893160,1793.35,1794.4,1793.35,1793.72,203336.0
1743893220,1793.72,1793.73,1793.13,1793.13,70608.0
1743893280,1793.14,1793.48,1792.18,1793.48,303424.0
1743893340,1793.48,1793.71,1793.48,1793.69,75454.0
1743893400,1793.69,1793.95,1793.02,1793.94,83666.0
1743893460,1793.94,1795.29,1793.94,1794.91,514150.0
1743893520,1794.92,1795.02,1794.0,1795.02,605234.0
1743893580,1795.02,1795.25,1794.88,1794.88,166844.0
1743893640,1794.94,1795.13,1794.87,1795.0,209264.0
1743893700,1795.01,1795.76,1794.9,1795.76,305116.0
1743893760,1795.7,1795.71,1795.01,1795.25,197154.0
1743893820,1795.26,1796.07,1795.24,1796.0,195386.0
1743893880,1796.0,1796.74,1796.0,1796.53,516430.0
1743893940,1796.52,1796.59,1796.29,1796.45,312202.0
1743894000,1796.45,1797.26,1796.43,1797.22,548186.0
1743894060,1797.26,1797.26,1795.7,1796.83,508786.0
1743894120,1796.82,1798.62,1796.82,1798.56,726136.0
1743894180,1798.58,1799.16,1797.43,1799.16,393654.0
1743894240,1799.15,1799.21,1798.32,1798.68,694654.0
1743894300,1798.68,1799.17,1798.67,1799.16,286902.0
1743894360,1799.13,1799.31,1798.89,1798.9,357070.0
1743894420,1798.89,1799.26,1798.56,1799.02,619294.0
1743894480,1799.03,1800.76,1799.02,1800.34,2722610.0
1743894540,1800.33,1800.37,1799.5,1800.26,565962.0
1743894600,1800.26,1800.37,1797.78,1798.16,546986.0
1743894660,1798.15,1799.68,1797.61,1798.02,516874.0
1743894720,1798.03,1798.93,1797.8,1798.93,169284.0
1743894780,1798.93,1799.68,1798.67,1798.68,420972.0
1743894840,1798.69,1799.58,1798.66,1799.01,300380.0
1743894900,1799.01,1799.53,1798.57,1799.32,272802.0
1743894960,1799.32,1799.76,1799.25,1799.72,490222.0
1743895020,1799.71,1799.92,1799.08,1799.09,380450.0
1743895080,1799.09,1799.09,1798.64,1798.99,587128.0
1743895140,1798.99,1799.59,1798.99,1799.44,206226.0
1743895200,1799.44,1800.0,1799.44,1799.78,349778.0
1743895260,1799.78,1799.78,1798.62,1798.65,547984.0
1743895320,1798.66,1799.06,1797.7,1797.93,423446.0
1743895380,1797.94,1799.25,1797.93,1799.03,246862.0
1743895440,1799.09,1799.65,1798.83,1799.64,281488.0
1743895500,1799.64,1800.25,1799.46,1800.01,513082.0
1743895560,1800.01,1800.02,1799.11,1799.7,360506.0
1743895620,1799.7,1800.0,1799.57,1799.63,154790.0
1743895680,1799.63,1800.11,1799.63,1800.0,213574.0
1743895740,1800.05,1800.26,1800.05,1800.2,253018.0
1743895800,1800.2,1802.76,1800.2,1801.68,1161018.0
1743895860,1801.68,1801.68,1800.2,1800.2,230602.0
1743895920,1800.21,1801.4,1800.05,1801.24,375760.0
1743895980,1801.24,1801.76,1801.23,1801.75,175794.0
1743896040,1801.75,1803.14,1801.75,1802.75,1007060.0
1743896100,1802.75,1803.7,1802.42,1802.42,569740.0
1743896160,1802.43,1803.72,1802.28,1803.54,886812.0
1743896220,1803.58,1803.76,1802.99,1802.99,338930.0
1743896280,1802.99,1802.99,1801.41,1801.78,276552.0
1743896340,1801.72,1803.0,1801.72,1802.92,253424.0
1743896400,1802.93,1802.93,1802.1,1802.54,245004.0
1743896460,1802.53,1802.67,1802.09,1802.41,192008.0
1743896520,1802.41,1802.73,1801.38,1801.45,250554.0
1743896580,1801.45,1802.15,1801.26,1801.86,206288.0
1743896640,1801.85,1802.67,1801.85,1802.41,145334.0
1743896700,1802.41,1802.41,1801.72,1801.73,151552.0
1743896760,1801.73,1802.08,1801.71,1801.71,245050.0
1743896820,1801.72,1802.71,1801.42,1802.56,464172.0
1743896880,1802.57,1803.32,1802.36,1802.36,521834.0
1743896940,1802.43,1802.65,1802.35,1802.58,151020.0
1743897000,1802.63,1804.22,1802.63,1803.68,687812.0
1743897060,1803.68,1804.25,1803.68,1804.24,407082.0
1743897120,1804.24,1805.69,1804.24,1805.68,1902518.0
1743897180,1805.69,1808.76,1805.68,1808.32,3834904.0
1743897240,1808.17,1809.25,1806.72,1809.25,2085894.0
1743897300,1809.2,1809.24,1807.52,1807.65,1228700.0
1743897360,1807.65,1808.52,1807.24,1807.24,755428.0
1743897420,1807.24,1807.29,1805.47,1805.7,1779952.0
1743897480,1805.7,1806.0,1805.19,1805.28,654748.0
1743897540,1805.29,1805.71,1804.95,1805.01,293328.0
1743897600,1805.08,1806.48,1804.26,1804.32,762772.0
1743897660,1804.32,1804.42,1802.81,1803.78,1736306.0
1743897720,1803.78,1804.98,1803.78,1804.26,453168.0
1743897780,1804.26,1806.0,1804.11,1806.0,1033898.0
1743897840,1805.99,1806.96,1805.28,1805.47,2854150.0
1743897900,1805.47,1807.0,1805.26,1806.89,568206.0
1743897960,1806.88,1807.26,1803.26,1803.26,421280.0
1743898020,1803.26,1803.76,1802.62,1803.2,1256018.0
1743898080,1803.34,1803.76,1802.16,1802.21,1153670.0
1743898140,1802.2,1803.65,1802.08,1803.64,2400708.0
1743898200,1803.64,1803.66,1802.36,1803.62,1053990.0
1743898260,1803.62,1804.17,1802.99,1803.79,327806.0
1743898320,1803.78,1803.84,1802.85,1802.85,233648.0
1743898380,1802.87,1803.0,1802.32,1803.0,297694.0
1743898440,1802.99,1803.26,1802.73,1803.17,250716.0
1743898500,1803.17,1803.97,1803.17,1803.84,341014.0
1743898560,1803.84,1804.49,1803.84,1804.49,528434.0
1743898620,1804.49,1804.49,1802.71,1802.92,401468.0
1743898680,1802.92,1805.01,1802.92,1804.75,824212.0
1743898740,1804.76,1806.0,1804.75,1805.93,329526.0
1743898800,1805.93,1807.24,1805.17,1806.9,656726.0
1743898860,1806.88,1808.26,1806.88,1807.86,2092352.0
1743898920,1807.86,1809.23,1807.43,1808.72,4947440.0
1743898980,1808.72,1809.26,1808.01,1808.41,1181346.0
1743899040,1808.41,1809.26,1808.4,1809.16,1058124.0
1743899100,1809.22,1809.25,1807.97,1808.99,1043414.0
1743899160,1808.99,1810.26,1807.45,1807.5,2511382.0
1743899220,1807.5,1808.61,1807.46,1808.6,233590.0
1743899280,1808.61,1808.99,1807.74,1807.74,270572.0
1743899340,1807.74,1808.8,1807.73,1808.8,959424.0
1743899400,1808.8,1808.81,1807.4,1807.43,499166.0
1743899460,1807.43,1807.89,1807.01,1807.09,664034.0
1743899520,1807.15,1809.99,1807.15,1808.43,1480478.0
1743899580,1808.43,1809.93,1808.1,1808.92,783756.0
1743899640,1808.92,1809.25,1808.87,1809.08,253298.0
1743899700,1809.04,1811.57,1808.71,1811.3,2775030.0
1743899760,1811.3,1811.99,1810.4,1810.58,4041480.0
1743899820,1810.59,1811.6,1810.58,1811.1,567802.0
1743899880,1811.09,1811.69,1811.08,1811.59,377572.0
1743899940,1811.58,1811.6,1810.18,1810.39,726086.0
1743900000,1810.39,1811.56,1810.3,1811.35,450364.0
1743900060,1811.35,1812.55,1811.25,1812.37,352796.0
1743900120,1812.5,1812.76,1812.17,1812.76,623348.0
1743900180,1812.75,1812.76,1812.1,1812.14,566008.0
1743900240,1812.13,1812.62,1812.0,1812.25,441250.0
1743900300,1812.26,1812.75,1812.25,1812.3,566650.0
1743900360,1812.3,1812.46,1812.01,1812.23,404962.0
1743900420,1812.24,1812.25,1811.0,1811.01,834218.0
1743900480,1811.02,1811.24,1809.53,1809.99,709640.0
1743900540,1809.99,1811.64,1809.99,1810.54,678792.0
1743900600,1810.55,1811.07,1810.45,1810.97,334176.0
1743900660,1811.01,1811.08,1807.3,1807.36,1579220.0
1743900720,1807.32,1808.18,1806.87,1808.0,1258764.0
1743900780,1807.99,1809.21,1807.99,1809.2,465332.0
1743900840,1809.19,1809.89,1809.19,1809.89,348076.0
1743900900,1809.82,1809.82,1809.05,1809.25,700416.0
1743900960,1809.25,1809.74,1809.25,1809.28,192908.0
1743901020,1809.33,1809.34,1808.06,1808.89,1423758.0
1743901080,1808.83,1809.48,1808.83,1809.47,152996.0
1743901140,1809.48,1809.69,1809.47,1809.6,212890.0
1743901200,1809.6,1809.76,1808.98,1808.98,308684.0
1743901260,1808.91,1809.08,1807.59,1807.59,1733272.0
1743901320,1807.59,1808.33,1807.59,1808.02,751362.0
1743901380,1808.02,1808.02,1806.94,1807.38,468162.0
1743901440,1807.38,1807.94,1807.05,1807.05,296544.0
1743901500,1807.06,1809.45,1807.05,1809.21,1181292.0
1743901560,1809.22,1811.26,1809.21,1811.2,635074.0
1743901620,1811.2,1811.95,1810.79,1810.89,575520.0
1743901680,1810.89,1811.09,1810.73,1810.74,513914.0
1743901740,1810.74,1811.16,1809.74,1811.07,1030444.0
1743901800,1811.07,1811.16,1809.39,1809.95,550804.0
1743901860,1809.95,1810.92,1809.76,1809.97,351294.0
1743901920,1810.02,1811.05,1809.67,1809.7,262470.0
1743901980,1809.7,1809.77,1808.2,1808.74,346190.0
1743902040,1808.73,1809.23,1808.69,1808.7,167050.0
1743902100,1808.7,1808.83,1808.11,1808.11,553648.0
1743902160,1808.12,1808.72,1808.12,1808.36,167012.0
1743902220,1808.43,1809.21,1808.36,1809.2,219818.0
1743902280,1809.2,1810.36,1808.88,1810.36,297500.0
1743902340,1810.3,1810.95,1808.32,1808.32,320846.0
1743902400,1808.31,1810.53,1808.31,1810.47,578786.0
1743902460,1810.47,1810.47,1810.0,1810.17,216592.0
1743902520,1810.17,1811.31,1810.17,1810.71,221206.0
1743902580,1810.71,1811.5,1810.7,1811.44,552814.0
1743902640,1811.4,1811.51,1810.67,1811.51,456080.0
1743902700,1811.51,1813.8,1811.51,1813.51,1851520.0
1743902760,1813.51,1814.18,1812.36,1813.78,3840460.0
1743902820,1814.09,1814.26,1811.38,1811.69,1478868.0
1743902880,1811.71,1812.05,1811.33,1811.42,406972.0
1743902940,1811.43,1812.51,1811.0,1812.51,273432.0
1743903000,1812.63,1816.12,1812.63,1815.72,2401478.0
1743903060,1815.72,1815.72,1813.18,1813.18,765814.0
1743903120,1813.18,1813.45,1812.41,1813.44,673992.0
1743903180,1813.45,1813.78,1812.03,1812.03,437664.0
1743903240,1812.03,1813.01,1812.03,1812.48,720658.0
1743903300,1812.46,1812.46,1810.57,1810.7,571754.0
1743903360,1810.7,1810.82,1810.06,1810.42,556974.0
1743903420,1810.43,1810.58,1809.37,1809.39,860150.0
1743903480,1809.39,1810.67,1809.39,1810.63,478900.0
1743903540,1810.63,1810.71,1810.0,1810.34,282516.0
1743903600,1810.34,1810.66,1808.73,1808.84,522036.0
1743903660,1808.83,1809.39,1808.7,1809.36,224554.0
1743903720,1809.36,1809.49,1808.56,1808.61,241684.0
1743903780,1808.61,1808.71,1808.28,1808.35,704990.0
1743903840,1808.35,1808.61,1808.0,1808.1,576642.0
1743903900,1808.1,1809.22,1808.08,1809.22,409422.0
1743903960,1809.22,1809.5,1808.05,1808.15,638210.0
1743904020,1808.15,1808.15,1806.31,1807.34,829782.0
1743904080,1807.34,1807.34,1806.48,1806.99,589456.0
1743904140,1806.99,1806.99,1806.46,1806.88,452412.0
1743904200,1806.88,1808.94,1806.72,1808.94,744620.0
1743904260,1808.94,1810.2,1808.94,1809.99,461716.0
1743904320,1810.0,1810.22,1808.49,1809.22,707328.0
1743904380,1809.06,1809.29,1808.52,1808.97,396976.0
1743904440,1808.97,1809.2,1808.13,1808.14,338526.0
1743904500,1808.07,1808.6,1808.0,1808.29,651432.0
1743904560,1808.29,1810.06,1808.29,1809.09,569656.0
1743904620,1809.09,1809.73,1808.8,1809.49,586660.0
1743904680,1809.43,1810.0,1809.34,1809.34,418794.0
1743904740,1809.4,1809.75,1809.4,1809.74,207682.0
1743904800,1809.73,1811.27,1809.73,1810.99,508910.0
1743904860,1810.98,1811.48,1810.53,1811.07,520196.0
1743904920,1811.07,1811.08,1808.47,1809.91,593114.0
1743904980,1809.91,1810.66,1809.33,1810.01,301022.0
1743905040,1810.01,1810.7,1809.65,1810.66,505696.0
1743905100,1810.66,1811.61,1810.66,1811.39,438158.0
1743905160,1811.39,1811.7,1810.5,1811.7,666666.0
1743905220,1811.48,1811.69,1810.38,1810.55,398214.0
1743905280,1810.53,1810.99,1810.48,1810.98,283466.0
1743905340,1810.99,1811.0,1810.48,1810.99,349552.0
1743905400,1810.99,1812.64,1810.98,1811.74,716310.0
1743905460,1811.78,1811.78,1810.67,1810.95,344146.0
1743905520,1810.95,1811.02,1810.62,1810.7,262378.0
1743905580,1810.65,1810.76,1808.67,1808.68,391412.0
1743905640,1808.68,1808.82,1808.28,1808.71,637464.0
1743905700,1808.7,1809.5,1808.65,1809.49,314224.0
1743905760,1809.5,1809.5,1808.65,1808.97,614982.0
1743905820,1808.97,1809.0,1807.01,1807.01,1116608.0
1743905880,1807.07,1807.59,1806.74,1807.29,601610.0
1743905940,1807.29,1807.58,1805.61,1805.96,1382160.0
1743906000,1805.83,1806.64,1805.61,1806.64,375248.0
1743906060,1806.64,1807.59,1806.64,1807.25,338050.0
1743906120,1807.25,1807.93,1807.15,1807.68,316644.0
1743906180,1807.68,1807.68,1806.66,1806.89,683922.0
1743906240,1806.89,1807.25,1806.51,1806.69,230758.0
1743906300,1806.68,1807.0,1806.67,1806.98,297404.0
1743906360,1806.99,1807.0,1806.0,1806.23,388902.0
1743906420,1806.24,1807.19,1806.23,1807.19,454460.0
1743906480,1807.19,1807.19,1806.0,1806.07,445122.0
1743906540,1806.07,1806.44,1805.66,1805.66,373808.0
1743906600,1805.66,1807.6,1805.66,1807.58,1396938.0
1743906660,1807.59,1807.59,1806.13,1806.35,272886.0
1743906720,1806.36,1807.65,1806.35,1807.53,259604.0
1743906780,1807.44,1808.47,1807.18,1807.74,965534.0
1743906840,1807.94,1808.0,1807.02,1807.38,261956.0
1743906900,1807.32,1808.04,1807.11,1808.04,413062.0
1743906960,1808.07,1809.29,1808.07,1809.28,177434.0
1743907020,1809.29,1809.29,1808.68,1808.68,250408.0
1743907080,1808.55,1808.98,1808.21,1808.54,388966.0
1743907140,1808.52,1808.54,1806.73,1806.87,392182.0
1743907200,1807.11,1807.99,1806.74,1807.99,298520.0
1743907260,1807.99,1807.99,1807.31,1807.59,206924.0
1743907320,1807.59,1807.65,1806.65,1807.02,214288.0
1743907380,1807.03,1807.21,1806.82,1807.19,244636.0
1743907440,1806.98,1806.98,1804.93,1805.71,2504664.0
1743907500,1805.72,1806.2,1804.91,1806.2,373328.0
1743907560,1806.2,1806.2,1805.65,1805.75,229360.0
1743907620,1805.77,1806.19,1805.71,1805.74,270866.0
1743907680,1805.74,1806.06,1804.95,1805.14,349012.0
1743907740,1805.09,1805.35,1805.09,1805.33,243568.0
1743907800,1805.34,1806.27,1805.33,1806.26,287834.0
1743907860,1806.26,1806.87,1806.25,1806.86,203332.0
1743907920,1806.86,1806.98,1806.38,1806.38,201812.0
1743907980,1806.38,1806.39,1804.64,1804.72,898550.0
1743908040,1804.71,1804.91,1804.0,1804.78,536824.0
1743908100,1804.78,1804.99,1804.68,1804.99,277604.0
1743908160,1804.99,1805.63,1804.98,1805.63,128994.0
1743908220,1805.62,1805.63,1805.33,1805.33,259884.0
1743908280,1805.28,1805.28,1804.75,1804.75,325166.0
1743908340,1804.76,1804.77,1803.5,1803.51,1014518.0
1743908400,1803.52,1804.65,1803.31,1804.65,969928.0
1743908460,1804.64,1804.65,1802.84,1802.99,965470.0
1743908520,1802.99,1804.0,1802.99,1803.11,560822.0
1743908580,1803.11,1803.47,1801.3,1801.64,2642812.0
1743908640,1801.65,1801.75,1801.26,1801.75,1129644.0
1743908700,1801.74,1803.0,1801.63,1802.98,597976.0
1743908760,1802.99,1804.01,1802.98,1803.92,475876.0
1743908820,1803.93,1804.69,1803.92,1804.68,441632.0
1743908880,1804.67,1804.81,1803.73,1803.73,518052.0
1743908940,1803.74,1804.12,1803.69,1803.76,272744.0
1743909000,1803.76,1804.15,1803.76,1804.14,174088.0
1743909060,1804.14,1804.58,1803.93,1804.54,501704.0
1743909120,1804.72,1805.94,1804.72,1805.94,397256.0
1743909180,1805.87,1805.94,1805.0,1805.12,251500.0
1743909240,1805.1,1805.38,1804.58,1805.2,333828.0
1743909300,1805.07,1805.07,1804.44,1804.85,209190.0
1743909360,1804.84,1806.77,1804.84,1806.54,517528.0
1743909420,1806.55,1806.55,1805.79,1806.19,447770.0
1743909480,1806.21,1806.69,1805.75,1805.76,433268.0
1743909540,1805.72,1805.95,1805.63,1805.68,199470.0
1743909600,1805.76,1805.95,1805.6,1805.66,86162.0
1743909660,1805.64,1805.86,1804.8,1804.86,231286.0
1743909720,1804.86,1804.86,1803.57,1803.61,1066612.0
1743909780,1803.62,1804.21,1803.57,1804.11,356734.0
1743909840,1804.11,1804.17,1803.24,1803.39,186704.0
1743909900,1803.33,1803.33,1801.55,1802.39,665418.0
1743909960,1802.47,1802.64,1802.01,1802.15,321936.0
1743910020,1802.15,1802.15,1801.33,1801.72,425406.0
1743910080,1801.72,1802.18,1801.7,1801.99,511470.0
1743910140,1801.99,1803.0,1801.99,1802.77,347256.0
1743910200,1802.77,1803.09,1802.4,1803.05,247008.0
1743910260,1803.04,1803.51,1802.01,1802.01,229140.0
1743910320,1802.01,1802.01,1801.26,1801.61,388414.0
1743910380,1801.62,1803.04,1801.61,1801.73,404558.0
1743910440,1801.73,1802.23,1801.51,1801.89,446878.0
1743910500,1801.89,1802.44,1801.49,1802.08,258478.0
1743910560,1802.01,1802.26,1801.26,1801.41,832154.0
1743910620,1801.27,1802.68,1801.2,1802.27,364438.0
1743910680,1802.27,1803.34,1801.95,1803.2,441368.0
1743910740,1803.2,1803.33,1802.26,1802.35,628156.0
1743910800,1802.35,1804.0,1802.34,1803.99,495358.0
1743910860,1803.99,1804.5,1803.65,1804.49,609874.0
1743910920,1804.49,1804.6,1804.1,1804.1,263678.0
1743910980,1804.11,1804.52,1803.64,1804.51,379688.0
1743911040,1804.51,1804.66,1804.21,1804.51,170256.0
1743911100,1804.63,1805.93,1804.47,1804.48,1281552.0
1743911160,1804.47,1805.51,1804.47,1804.59,246618.0
1743911220,1804.67,1805.48,1804.53,1805.41,512690.0
1743911280,1805.41,1806.29,1805.34,1806.1,354988.0
1743911340,1806.1,1806.83,1806.06,1806.66,336882.0
1743911400,1806.65,1808.24,1806.65,1808.14,1368228.0
1743911460,1808.14,1808.31,1808.08,1808.31,336680.0
1743911520,1808.31,1808.74,1808.12,1808.39,439194.0
1743911580,1808.3,1808.3,1807.45,1807.94,493740.0
1743911640,1807.94,1808.6,1807.92,1808.19,425468.0
1743911700,1808.19,1808.32,1807.53,1807.6,331704.0
1743911760,1807.49,1808.0,1807.32,1807.93,180896.0
1743911820,1807.93,1808.19,1807.57,1807.82,266444.0
1743911880,1807.82,1808.35,1807.82,1808.35,108270.0
1743911940,1808.35,1809.12,1808.33,1809.12,322708.0
1743912000,1809.12,1809.67,1808.47,1808.64,1022726.0
1743912060,1808.64,1808.65,1808.1,1808.1,370722.0
1743912120,1808.11,1808.18,1807.06,1807.52,721764.0
1743912180,1807.52,1808.8,1807.52,1808.43,217994.0
1743912240,1808.5,1809.21,1808.38,1808.96,475906.0
1743912300,1809.0,1809.94,1809.0,1809.3,332470.0
1743912360,1809.3,1810.52,1809.29,1809.39,1108928.0
1743912420,1809.39,1809.59,1808.0,1809.23,677536.0
1743912480,1809.25,1809.3,1808.38,1808.38,273988.0
1743912540,1808.38,1808.39,1807.0,1807.0,234974.0
1743912600,1807.0,1807.18,1807.0,1807.02,276916.0
1743912660,1807.02,1807.18,1805.72,1805.84,497454.0
1743912720,1805.84,1807.0,1805.01,1806.98,953140.0
1743912780,1807.0,1807.0,1806.03,1806.03,213258.0
1743912840,1806.03,1807.25,1805.98,1807.23,288580.0
1743912900,1807.25,1807.41,1806.88,1807.0,313298.0
1743912960,1807.01,1807.02,1806.0,1806.01,320600.0
1743913020,1805.96,1806.02,1805.09,1805.98,356008.0
1743913080,1805.98,1806.44,1805.72,1806.42,251282.0
1743913140,1806.43,1806.76,1806.27,1806.3,233480.0
1743913200,1806.25,1806.95,1805.77,1805.93,382678.0
1743913260,1805.94,1808.31,1805.93,1808.11,641724.0
1743913320,1808.07,1808.26,1807.42,1807.47,322628.0
1743913380,1807.46,1808.81,1807.46,1808.8,428004.0
1743913440,1808.8,1808.94,1808.64,1808.9,195652.0
1743913500,1808.89,1808.99,1808.3,1808.74,212380.0
1743913560,1808.74,1809.36,1808.74,1809.29,220178.0
1743913620,1809.29,1809.31,1808.01,1808.01,155650.0
1743913680,1808.01,1808.01,1807.31,1807.86,210006.0
1743913740,1807.86,1807.98,1807.5,1807.64,119764.0
1743913800,1807.64,1808.0,1807.1,1807.99,271590.0
1743913860,1807.99,1808.69,1807.99,1808.34,262830.0
1743913920,1808.54,1808.89,1808.33,1808.52,194336.0
1743913980,1808.65,1809.35,1808.06,1808.07,354852.0
1743914040,1808.08,1808.08,1807.54,1807.89,251196.0
1743914100,1807.89,1808.25,1807.89,1808.02,165026.0
1743914160,1808.02,1808.05,1807.0,1807.43,332170.0
1743914220,1807.43,1808.05,1807.43,1807.73,147208.0
1743914280,1807.72,1808.06,1807.6,1807.68,88190.0
1743914340,1807.67,1807.68,1807.29,1807.61,104228.0
1743914400,1807.61,1808.04,1807.55,1808.03,99344.0
1743914460,1808.03,1808.03,1807.0,1807.26,163862.0
1743914520,1807.26,1807.29,1806.41,1806.42,141498.0
1743914580,1806.46,1806.85,1806.4,1806.41,96440.0
1743914640,1806.42,1806.76,1806.4,1806.69,89076.0
1743914700,1806.71,1806.76,1806.0,1806.0,209400.0
1743914760,1806.01,1806.26,1805.38,1806.26,223802.0
1743914820,1806.25,1807.19,1806.25,1806.34,215952.0
1743914880,1806.29,1807.21,1806.04,1806.78,171070.0
1743914940,1806.78,1807.75,1806.78,1807.74,150238.0
1743915000,1807.75,1808.12,1807.61,1807.62,168584.0
1743915060,1807.62,1807.76,1807.28,1807.74,142170.0
1743915120,1807.75,1808.24,1807.7,1808.01,113162.0
1743915180,1808.01,1808.26,1807.83,1807.84,235286.0
1743915240,1807.84,1808.62,1807.84,1808.28,133788.0
1743915300,1808.28,1808.29,1808.1,1808.15,53062.0
1743915360,1808.16,1808.17,1807.3,1807.31,215038.0
1743915420,1807.45,1808.25,1807.44,1808.18,150446.0
1743915480,1808.18,1808.76,1808.17,1808.66,223176.0
1743915540,1808.66,1808.76,1808.63,1808.75,399200.0
1743915600,1808.75,1809.07,1808.75,1808.99,405462.0
1743915660,1808.99,1810.26,1808.99,1810.25,737080.0
1743915720,1810.25,1810.26,1810.25,1810.25,188228.0
1743915780,1810.26,1811.26,1810.25,1810.31,1079042.0
1743915840,1810.3,1810.31,1809.03,1809.03,217090.0
1743915900,1808.99,1809.29,1808.69,1808.69,208134.0
1743915960,1808.69,1808.7,1808.0,1808.01,217344.0
1743916020,1808.02,1808.02,1806.65,1806.94,240310.0
1743916080,1806.84,1808.08,1806.79,1807.69,1303700.0
1743916140,1807.69,1808.21,1807.69,1807.98,172268.0
1743916200,1808.0,1808.0,1807.44,1807.45,159794.0
1743916260,1807.45,1807.65,1807.44,1807.63,62782.0
1743916320,1807.63,1807.71,1807.37,1807.38,180788.0
1743916380,1807.38,1807.6,1807.14,1807.6,162990.0
1743916440,1807.6,1807.71,1807.38,1807.49,54976.0
1743916500,1807.49,1808.19,1807.38,1807.39,609134.0
1743916560,1807.39,1807.41,1806.75,1806.95,352904.0
1743916620,1806.95,1808.09,1806.88,1808.0,301574.0
1743916680,1807.99,1808.76,1807.99,1808.02,215668.0
1743916740,1808.03,1808.04,1807.83,1807.85,136818.0
1743916800,1807.85,1808.98,1807.83,1808.55,183478.0
1743916860,1808.54,1809.1,1808.54,1809.06,263312.0
1743916920,1809.06,1809.6,1809.06,1809.06,186378.0
1743916980,1808.97,1809.3,1808.83,1809.3,195362.0
1743917040,1809.3,1809.65,1809.29,1809.65,121064.0
1743917100,1809.64,1809.65,1808.75,1808.82,217890.0
1743917160,1808.76,1809.17,1808.03,1808.04,224422.0
1743917220,1808.04,1808.44,1808.04,1808.44,80626.0
1743917280,1808.44,1809.19,1808.42,1808.94,77846.0
1743917340,1808.93,1809.21,1808.92,1808.95,99582.0
1743917400,1808.94,1809.75,1808.94,1809.55,301338.0
1743917460,1809.54,1809.76,1808.95,1809.75,180700.0
1743917520,1809.76,1810.76,1809.75,1810.2,654714.0
1743917580,1810.2,1810.26,1809.74,1810.09,480616.0
1743917640,1810.09,1810.26,1809.57,1809.72,174684.0
1743917700,1809.72,1810.76,1809.71,1809.8,730336.0
1743917760,1809.8,1810.56,1809.68,1809.68,340088.0
1743917820,1809.68,1809.68,1807.68,1807.74,866814.0
1743917880,1807.74,1808.55,1807.53,1807.53,334436.0
1743917940,1807.53,1807.89,1807.16,1807.27,409290.0
1743918000,1807.29,1807.29,1807.0,1807.01,289928.0
1743918060,1807.01,1807.02,1806.66,1806.72,316508.0
1743918120,1806.72,1807.76,1806.71,1807.66,295554.0
1743918180,1807.66,1807.73,1807.11,1807.53,253890.0
1743918240,1807.52,1808.0,1807.52,1807.99,99968.0
1743918300,1807.99,1808.23,1807.5,1807.78,380922.0
1743918360,1807.77,1808.07,1807.21,1807.98,164618.0
1743918420,1807.99,1809.68,1807.94,1809.32,291852.0
1743918480,1809.33,1809.75,1808.83,1808.83,567380.0
1743918540,1808.83,1809.76,1808.83,1809.76,319852.0
1743918600,1809.76,1811.76,1809.75,1811.01,1730444.0
1743918660,1811.02,1811.85,1811.01,1811.82,917488.0
1743918720,1811.88,1812.26,1811.55,1811.71,549670.0
1743918780,1811.65,1812.13,1811.58,1812.05,404690.0
1743918840,1812.04,1812.12,1811.13,1811.46,593368.0
1743918900,1811.46,1812.56,1811.46,1812.55,1527602.0
1743918960,1812.55,1812.55,1811.94,1811.95,263218.0
1743919020,1811.95,1811.96,1811.16,1811.16,225454.0
1743919080,1811.16,1811.17,1810.84,1810.86,212912.0
1743919140,1810.87,1810.87,1810.44,1810.46,607740.0
1743919200,1810.69,1811.76,1810.69,1810.93,1542854.0
1743919260,1810.93,1811.49,1810.93,1811.19,231596.0
1743919320,1811.23,1811.23,1810.77,1811.08,181834.0
1743919380,1811.08,1811.38,1810.39,1810.64,164560.0
1743919440,1810.64,1810.65,1809.92,1810.11,446504.0
1743919500,1810.1,1810.21,1809.6,1809.76,335256.0
1743919560,1809.76,1809.77,1808.91,1808.91,285092.0
1743919620,1808.91,1809.6,1808.75,1809.59,457662.0
1743919680,1809.59,1809.93,1808.53,1808.53,289194.0
1743919740,1808.53,1808.53,1808.04,1808.14,919804.0
1743919800,1808.14,1809.27,1808.07,1808.96,149006.0
1743919860,1808.96,1809.16,1807.65,1808.07,261172.0
1743919920,1808.07,1808.28,1807.99,1808.22,288598.0
1743919980,1808.22,1809.2,1808.22,1809.08,248024.0
1743920040,1809.08,1809.09,1808.54,1808.54,165070.0
1743920100,1808.54,1808.55,1808.12,1808.15,138852.0
1743920160,1808.15,1808.15,1807.58,1807.94,188906.0
1743920220,1807.94,1808.29,1807.48,1808.29,195760.0
1743920280,1808.27,1809.16,1808.17,1808.81,354106.0
1743920340,1808.81,1809.26,1808.79,1809.26,217730.0
1743920400,1809.26,1809.75,1809.07,1809.74,105396.0
1743920460,1809.74,1809.76,1809.73,1809.75,51868.0
1743920520,1809.75,1809.76,1809.05,1809.75,230386.0
1743920580,1809.75,1810.21,1809.31,1809.57,337864.0
1743920640,1809.57,1810.0,1809.56,1809.77,170310.0
1743920700,1809.77,1809.79,1808.46,1808.53,132300.0
1743920760,1808.72,1809.16,1808.36,1809.16,186202.0
1743920820,1809.16,1809.84,1809.06,1809.72,446116.0
1743920880,1809.79,1809.79,1809.05,1809.14,213198.0
1743920940,1809.21,1809.22,1808.71,1808.71,131438.0
1743921000,1808.72,1808.83,1808.42,1808.42,122140.0
1743921060,1808.42,1808.89,1808.41,1808.47,195586.0
1743921120,1808.47,1808.88,1808.46,1808.88,80054.0
1743921180,1808.8,1809.0,1808.42,1808.42,298696.0
1743921240,1808.43,1808.66,1807.21,1807.27,1596892.0
1743921300,1807.27,1807.34,1805.51,1805.51,468236.0
1743921360,1805.51,1806.08,1804.41,1804.82,1405488.0
1743921420,1804.82,1804.88,1803.77,1804.66,1757524.0
1743921480,1804.66,1804.79,1803.19,1803.23,1104860.0
1743921540,1803.24,1804.17,1802.83,1803.6,1105802.0
1743921600,1803.6,1803.96,1802.55,1802.98,764246.0
1743921660,1802.96,1804.14,1802.61,1803.12,751798.0
1743921720,1803.12,1804.76,1803.12,1804.65,532300.0
1743921780,1804.65,1804.66,1804.01,1804.02,257846.0
1743921840,1804.01,1804.57,1804.01,1804.39,267396.0
1743921900,1804.11,1804.73,1803.87,1804.65,231370.0
1743921960,1804.65,1805.26,1803.96,1804.03,630708.0
1743922020,1804.03,1804.09,1803.01,1803.57,421536.0
1743922080,1803.44,1803.44,1801.88,1802.24,1893196.0
1743922140,1802.25,1803.73,1802.23,1803.27,469792.0
1743922200,1803.36,1803.76,1802.96,1803.19,309172.0
1743922260,1803.2,1803.26,1802.42,1802.43,452092.0
1743922320,1802.49,1802.7,1801.76,1802.7,576270.0
1743922380,1802.7,1802.76,1801.51,1801.52,594578.0
1743922440,1801.53,1802.16,1801.52,1801.88,510848.0
1743922500,1801.9,1803.03,1801.84,1802.52,2019472.0
1743922560,1802.52,1802.68,1800.52,1800.82,2155316.0
1743922620,1800.82,1801.76,1800.59,1801.01,638238.0
1743922680,1801.06,1801.12,1798.7,1800.22,2047298.0
1743922740,1800.22,1800.48,1797.77,1797.77,4050504.0
1743922800,1797.77,1799.32,1797.77,1798.01,1448066.0
1743922860,1798.01,1800.0,1798.01,1799.69,1245394.0
1743922920,1799.71,1799.76,1797.76,1799.16,915818.0
1743922980,1799.16,1799.16,1795.52,1795.52,2542542.0
1743923040,1795.52,1796.55,1791.26,1796.55,8650518.0
1743923100,1796.55,1796.55,1794.99,1795.75,1725928.0
1743923160,1795.75,1798.26,1795.75,1797.78,1254786.0
1743923220,1797.78,1799.76,1797.78,1798.91,1336514.0
1743923280,1798.86,1798.91,1795.42,1796.86,1116154.0
1743923340,1796.98,1798.66,1796.98,1798.66,567966.0
1743923400,1798.6,1798.66,1797.01,1797.93,483354.0
1743923460,1797.92,1798.76,1797.19,1798.76,854116.0
1743923520,1798.75,1799.26,1798.38,1799.26,706004.0
1743923580,1799.25,1800.34,1799.25,1800.34,841892.0
1743923640,1800.34,1800.57,1800.1,1800.37,636550.0
1743923700,1800.37,1800.37,1798.11,1799.26,1324286.0
1743923760,1799.25,1800.25,1799.18,1799.72,1354494.0
1743923820,1799.72,1800.18,1798.91,1800.03,491076.0
1743923880,1800.03,1800.26,1799.2,1800.18,604712.0
1743923940,1800.25,1800.25,1799.08,1799.25,447794.0
1743924000,1799.26,1799.75,1797.68,1798.94,715686.0
1743924060,1798.94,1798.94,1796.61,1797.17,444048.0
1743924120,1797.18,1797.92,1796.41,1797.25,627134.0
1743924180,1797.25,1797.76,1797.05,1797.75,526096.0
1743924240,1797.74,1798.75,1797.29,1798.75,219174.0
1743924300,1798.54,1798.76,1797.73,1798.75,281850.0
1743924360,1798.75,1798.75,1796.95,1797.06,401622.0
1743924420,1797.06,1797.52,1796.88,1797.51,1344148.0
1743924480,1797.51,1797.52,1796.89,1796.89,508786.0
1743924540,1796.95,1797.24,1796.95,1797.16,363020.0
1743924600,1797.17,1797.28,1795.99,1796.0,432812.0
1743924660,1795.99,1797.5,1795.69,1796.95,631720.0
1743924720,1796.95,1797.01,1796.39,1796.7,368912.0
1743924780,1796.71,1796.76,1796.29,1796.57,252252.0
1743924840,1796.56,1796.76,1796.32,1796.58,156690.0
1743924900,1796.58,1797.22,1796.52,1797.17,596462.0
1743924960,1797.17,1798.26,1796.16,1798.26,1131696.0
1743925020,1798.54,1798.76,1797.91,1798.13,826674.0
1743925080,1798.15,1799.64,1798.13,1799.35,305394.0
1743925140,1799.36,1800.26,1799.22,1799.62,813728.0
1743925200,1799.62,1800.26,1799.62,1799.98,192804.0
1743925260,1799.98,1799.99,1798.93,1798.93,338178.0
1743925320,1798.9,1798.97,1798.02,1798.18,218480.0
1743925380,1798.18,1799.18,1798.01,1798.63,868666.0
1743925440,1798.57,1799.07,1797.81,1798.99,279616.0
1743925500,1798.99,1799.18,1798.49,1798.71,490228.0
1743925560,1798.72,1799.26,1798.71,1799.04,298300.0
1743925620,1799.16,1800.24,1799.0,1799.01,360442.0
1743925680,1799.01,1799.76,1799.0,1799.01,186370.0
1743925740,1799.01,1799.53,1798.88,1799.49,184934.0
1743925800,1799.49,1800.74,1799.38,1800.24,705048.0
1743925860,1800.3,1800.3,1799.51,1799.61,244288.0
1743925920,1799.6,1800.0,1799.6,1800.0,181928.0
1743925980,1800.0,1800.26,1799.74,1799.75,402120.0
1743926040,1799.74,1800.26,1799.65,1799.66,898260.0
1743926100,1799.67,1800.18,1798.59,1798.59,1123552.0
1743926160,1798.59,1798.59,1797.68,1797.68,500692.0
1743926220,1797.68,1797.89,1796.7,1797.26,629822.0
1743926280,1797.26,1797.26,1796.81,1797.04,345406.0
1743926340,1797.05,1797.25,1796.84,1796.84,325414.0
1743926400,1796.84,1797.25,1795.78,1795.89,642418.0
1743926460,1795.89,1795.89,1794.26,1795.25,2492850.0
1743926520,1795.26,1796.15,1795.25,1795.89,368626.0
1743926580,1795.89,1796.26,1794.26,1794.26,427862.0
1743926640,1794.26,1795.26,1794.26,1795.25,769846.0
1743926700,1795.25,1795.25,1794.01,1794.09,900736.0
1743926760,1794.04,1795.23,1793.77,1794.9,803162.0
1743926820,1794.86,1795.25,1793.51,1794.57,819628.0
1743926880,1794.06,1794.71,1793.51,1793.52,821528.0
1743926940,1793.52,1793.8,1792.77,1793.59,745998.0
1743927000,1793.58,1793.74,1793.01,1793.1,409998.0
1743927060,1793.13,1793.35,1792.26,1792.32,1235530.0
1743927120,1792.53,1793.34,1792.52,1792.99,408866.0
1743927180,1792.99,1793.06,1791.76,1791.76,1378924.0
1743927240,1791.76,1791.77,1791.16,1791.32,710896.0
1743927300,1791.32,1791.76,1790.02,1790.89,1685092.0
1743927360,1790.93,1793.18,1790.83,1793.12,868604.0
1743927420,1793.1,1793.72,1792.93,1793.11,587808.0
1743927480,1793.11,1793.11,1792.25,1792.79,408576.0
1743927540,1792.79,1793.0,1791.8,1791.8,401056.0
1743927600,1791.8,1792.66,1791.5,1792.63,490348.0
1743927660,1792.63,1792.63,1791.56,1791.7,400396.0
1743927720,1791.71,1792.2,1790.55,1790.55,702996.0
1743927780,1790.56,1791.16,1790.41,1791.16,418606.0
1743927840,1791.16,1791.72,1791.16,1791.33,342328.0
1743927900,1791.33,1791.65,1790.41,1790.79,522516.0
1743927960,1790.72,1791.48,1787.4,1788.17,6223236.0
1743928020,1788.19,1789.12,1786.01,1786.01,7784030.0
1743928080,1786.01,1786.03,1782.53,1783.29,7690888.0
1743928140,1783.28,1785.61,1782.7,1785.42,2403554.0
1743928200,1785.42,1786.73,1785.22,1786.73,1507748.0
1743928260,1786.66,1787.21,1786.24,1787.19,1476966.0
1743928320,1787.21,1787.63,1786.24,1787.0,1033216.0
1743928380,1787.01,1788.26,1786.91,1787.94,2001488.0
1743928440,1787.94,1788.76,1787.76,1788.75,993610.0
1743928500,1788.76,1788.76,1787.7,1788.71,617152.0
1743928560,1788.72,1788.72,1787.52,1787.99,1811750.0
1743928620,1787.99,1789.71,1787.56,1789.7,1396406.0
1743928680,1789.69,1790.75,1789.34,1790.61,975640.0
1743928740,1790.61,1790.65,1789.65,1790.13,543120.0
1743928800,1790.15,1790.21,1789.1,1790.21,736762.0
1743928860,1790.2,1790.21,1789.02,1789.2,513032.0
1743928920,1789.2,1790.08,1789.05,1789.56,759248.0
1743928980,1789.58,1790.61,1789.58,1790.35,586438.0
1743929040,1790.27,1790.27,1789.52,1789.54,314338.0
1743929100,1789.54,1790.08,1789.14,1789.14,417192.0
1743929160,1789.1,1791.18,1789.02,1790.57,927630.0
1743929220,1790.63,1790.8,1790.31,1790.67,539132.0
1743929280,1790.69,1791.12,1789.44,1789.63,3723186.0
1743929340,1789.63,1790.26,1789.63,1789.93,383240.0
1743929400,1789.93,1789.94,1789.51,1789.93,768700.0
1743929460,1789.93,1790.25,1789.53,1790.25,452528.0
1743929520,1790.25,1791.13,1790.22,1791.13,784002.0
1743929580,1791.12,1793.05,1791.12,1793.04,1449740.0
1743929640,1793.04,1794.71,1793.04,1794.71,1526264.0
1743929700,1794.74,1794.76,1792.95,1793.89,1668366.0
1743929760,1793.89,1793.89,1793.39,1793.57,635924.0
1743929820,1793.57,1794.21,1793.52,1794.05,746246.0
1743929880,1794.12,1794.26,1794.04,1794.26,367096.0
1743929940,1794.26,1794.26,1794.25,1794.25,467202.0
1743930000,1794.25,1794.26,1792.87,1793.4,556242.0
1743930060,1793.4,1794.26,1793.1,1793.12,444336.0
1743930120,1793.12,1793.43,1792.58,1792.85,493970.0
1743930180,1792.84,1793.08,1792.3,1792.33,958722.0
1743930240,1792.34,1792.49,1791.67,1792.24,314938.0
1743930300,1792.18,1792.18,1790.85,1791.34,402086.0
1743930360,1791.34,1791.59,1791.17,1791.46,277490.0
1743930420,1791.46,1792.25,1791.46,1791.57,301394.0
1743930480,1791.57,1792.0,1791.17,1791.99,237586.0
1743930540,1791.99,1792.94,1791.8,1792.55,388216.0
1743930600,1792.55,1792.9,1792.37,1792.38,243504.0
1743930660,1792.38,1793.21,1792.37,1792.7,599010.0
1743930720,1792.7,1792.7,1792.36,1792.59,153406.0
1743930780,1792.59,1792.59,1791.05,1791.46,672546.0
1743930840,1791.45,1792.23,1791.44,1792.23,307536.0
1743930900,1792.29,1793.58,1792.28,1793.34,556260.0
1743930960,1793.34,1793.34,1792.48,1793.05,268932.0
1743931020,1793.04,1793.75,1793.04,1793.04,349162.0
1743931080,1793.15,1794.0,1793.15,1793.91,403446.0
1743931140,1793.91,1794.75,1793.91,1794.74,541526.0
1743931200,1794.74,1795.75,1794.74,1795.74,903706.0
1743931260,1795.74,1795.75,1794.39,1794.63,665048.0
1743931320,1794.64,1794.64,1793.76,1793.93,530436.0
1743931380,1793.93,1794.03,1793.35,1793.72,276630.0
1743931440,1793.72,1794.17,1793.34,1794.09,583154.0
1743931500,1794.04,1794.22,1793.42,1793.44,326494.0
1743931560,1793.42,1793.6,1792.43,1793.59,417388.0
1743931620,1793.59,1794.32,1793.0,1793.16,384062.0
1743931680,1793.16,1793.5,1793.15,1793.5,206306.0
1743931740,1793.49,1794.14,1793.31,1793.87,795124.0
1743931800,1793.87,1793.99,1792.8,1792.8,286270.0
1743931860,1792.8,1792.81,1791.67,1791.77,515506.0
1743931920,1791.84,1791.84,1790.33,1791.09,895026.0
1743931980,1791.14,1791.46,1789.98,1790.16,517264.0
1743932040,1790.16,1792.13,1790.15,1791.93,2372838.0
1743932100,1791.93,1792.11,1791.47,1791.6,166856.0
1743932160,1791.59,1792.94,1791.59,1792.79,269316.0
1743932220,1792.79,1794.71,1792.58,1794.61,1004994.0
1743932280,1794.61,1794.61,1793.7,1793.71,545384.0
1743932340,1793.7,1794.0,1793.51,1793.54,332898.0
1743932400,1793.54,1793.54,1792.0,1792.01,394276.0
1743932460,1792.01,1792.08,1791.59,1791.85,393058.0
1743932520,1791.84,1792.79,1791.83,1792.41,512844.0
1743932580,1792.48,1792.65,1792.23,1792.35,340878.0
1743932640,1792.36,1792.5,1792.08,1792.09,276558.0
1743932700,1792.08,1792.21,1791.6,1792.17,486672.0
1743932760,1792.16,1792.35,1791.85,1792.34,461304.0
1743932820,1792.24,1792.24,1791.42,1791.42,507036.0
1743932880,1791.43,1791.71,1791.0,1791.7,362138.0
1743932940,1791.7,1791.96,1791.52,1791.68,241382.0
1743933000,1791.68,1792.01,1790.92,1790.94,545134.0
1743933060,1790.93,1791.09,1790.0,1790.01,521504.0
1743933120,1790.01,1790.07,1789.1,1789.76,996344.0
1743933180,1789.76,1789.89,1789.65,1789.65,246818.0
1743933240,1789.66,1790.26,1789.36,1789.36,1093632.0
1743933300,1789.36,1789.6,1788.28,1788.61,843492.0
1743933360,1788.67,1789.6,1788.57,1789.54,385870.0
1743933420,1789.59,1789.64,1789.36,1789.56,290240.0
1743933480,1789.49,1790.28,1789.49,1790.28,199224.0
1743933540,1790.28,1790.28,1790.04,1790.13,229460.0
1743933600,1790.14,1790.23,1789.47,1790.22,422402.0
1743933660,1790.22,1790.29,1788.93,1788.93,452598.0
1743933720,1788.93,1788.93,1788.03,1788.1,618850.0
1743933780,1788.1,1788.47,1787.47,1787.8,2309472.0
1743933840,1787.8,1788.04,1787.52,1787.99,610542.0
1743933900,1788.05,1788.07,1785.8,1786.53,1885570.0
1743933960,1786.53,1788.4,1786.53,1787.62,863918.0
1743934020,1787.63,1788.38,1787.12,1788.18,491232.0
1743934080,1788.18,1788.36,1787.98,1788.17,503118.0
1743934140,1788.17,1788.34,1786.32,1786.65,463880.0
1743934200,1786.65,1788.32,1786.31,1788.26,455568.0
1743934260,1788.26,1788.4,1787.26,1787.76,265838.0
1743934320,1787.76,1788.74,1787.69,1788.74,422206.0
1743934380,1788.74,1789.98,1788.74,1788.96,623848.0
1743934440,1789.03,1789.57,1788.72,1788.72,603204.0
1743934500,1788.72,1789.56,1788.53,1789.09,518858.0
1743934560,1789.07,1789.18,1788.17,1788.94,305754.0
1743934620,1788.95,1789.17,1786.74,1787.11,350078.0
1743934680,1787.05,1787.26,1784.55,1785.78,3959078.0
1743934740,1785.73,1785.96,1785.58,1785.8,566350.0
1743934800,1785.79,1786.14,1784.28,1784.81,1375112.0
1743934860,1784.8,1786.99,1784.66,1786.99,693728.0
1743934920,1786.99,1787.56,1786.98,1787.24,565066.0
1743934980,1787.28,1787.47,1785.01,1785.01,1066852.0
1743935040,1785.01,1785.42,1784.11,1785.12,829980.0
1743935100,1785.12,1785.76,1785.03,1785.22,535958.0
1743935160,1785.19,1786.14,1785.07,1785.16,394518.0
1743935220,1785.22,1785.95,1784.7,1785.95,425514.0
1743935280,1785.95,1786.3,1784.44,1784.5,406328.0
1743935340,1784.5,1785.44,1784.45,1785.2,334308.0
1743935400,1785.21,1786.59,1784.34,1786.59,804730.0
1743935460,1786.61,1786.89,1786.11,1786.22,598478.0
1743935520,1785.99,1787.0,1785.99,1786.84,366074.0
1743935580,1786.83,1786.97,1786.6,1786.86,240810.0
1743935640,1786.86,1786.86,1785.72,1786.82,391778.0
1743935700,1786.83,1787.24,1785.66,1785.86,897600.0
1743935760,1785.86,1785.92,1785.71,1785.9,178652.0
1743935820,1785.91,1785.99,1784.7,1784.85,501846.0
1743935880,1784.84,1787.15,1784.49,1787.15,668880.0
1743935940,1787.18,1788.32,1787.07,1787.7,2251384.0
1743936000,1787.7,1788.01,1787.58,1787.8,353922.0
1743936060,1787.79,1788.8,1787.6,1787.79,409364.0
1743936120,1787.79,1787.89,1787.46,1787.6,556724.0
1743936180,1787.6,1787.6,1787.01,1787.01,393300.0
1743936240,1787.01,1787.02,1786.24,1786.91,439760.0
1743936300,1786.91,1787.62,1786.68,1787.03,450174.0
1743936360,1787.03,1787.97,1786.0,1787.97,361556.0
1743936420,1787.97,1789.44,1787.97,1789.43,444026.0
1743936480,1789.39,1789.61,1789.11,1789.12,1740424.0
1743936540,1789.12,1789.99,1788.79,1789.8,586634.0
1743936600,1789.8,1789.93,1788.86,1789.31,654092.0
1743936660,1789.31,1790.61,1789.3,1790.61,584464.0
1743936720,1790.67,1791.46,1790.57,1790.81,1641788.0
1743936780,1790.78,1790.78,1787.97,1788.89,1450120.0
1743936840,1788.82,1789.42,1788.57,1789.34,481260.0
1743936900,1789.34,1789.47,1789.05,1789.44,378392.0
1743936960,1789.36,1789.36,1788.57,1789.03,555986.0
1743937020,1789.02,1789.04,1788.51,1788.66,93756.0
1743937080,1788.61,1788.99,1788.04,1788.85,301778.0
1743937140,1788.85,1789.33,1788.83,1789.24,176806.0
1743937200,1789.24,1789.25,1788.52,1788.53,1177000.0
1743937260,1788.53,1789.16,1788.01,1788.01,433020.0
1743937320,1788.01,1788.07,1787.0,1787.99,366054.0
1743937380,1788.0,1789.86,1787.98,1789.8,733950.0
1743937440,1789.8,1790.25,1789.38,1790.24,349238.0
1743937500,1790.25,1790.25,1789.64,1789.69,309202.0
1743937560,1789.72,1790.48,1789.21,1789.7,445246.0
1743937620,1789.7,1789.83,1789.39,1789.39,183028.0
1743937680,1789.39,1789.75,1789.13,1789.61,195624.0
1743937740,1789.61,1789.76,1787.57,1787.99,575342.0
1743937800,1787.99,1787.99,1786.46,1786.76,453494.0
1743937860,1786.76,1787.0,1786.0,1786.18,403190.0
1743937920,1786.18,1786.76,1786.13,1786.76,249280.0
1743937980,1786.76,1786.93,1786.03,1786.03,401014.0
1743938040,1786.1,1786.1,1784.84,1784.84,1078426.0
1743938100,1784.84,1785.76,1784.4,1785.48,2036756.0
1743938160,1785.48,1786.71,1785.47,1785.8,446010.0
1743938220,1785.8,1786.76,1785.41,1785.41,322606.0
1743938280,1785.4,1785.4,1782.78,1783.21,2146362.0
1743938340,1783.21,1783.85,1782.79,1783.83,1035518.0
1743938400,1783.83,1783.99,1783.36,1783.78,795284.0
1743938460,1783.83,1784.5,1783.83,1784.31,520420.0
1743938520,1784.32,1785.24,1784.04,1785.24,792626.0
1743938580,1785.25,1785.76,1785.25,1785.75,258990.0
1743938640,1785.75,1785.75,1784.95,1785.3,381352.0
1743938700,1785.31,1786.26,1785.3,1785.54,469170.0
1743938760,1785.53,1786.73,1785.53,1786.47,246516.0
1743938820,1786.47,1786.76,1786.28,1786.75,420994.0
1743938880,1786.75,1787.7,1786.75,1787.36,686880.0
1743938940,1787.36,1787.37,1786.67,1786.8,348414.0
1743939000,1786.8,1787.23,1786.34,1787.15,518692.0
1743939060,1787.14,1787.75,1786.8,1787.55,429988.0
1743939120,1787.55,1787.76,1787.21,1787.23,377126.0
1743939180,1787.23,1787.23,1784.83,1785.61,558546.0
1743939240,1785.6,1786.26,1785.26,1786.26,306608.0
1743939300,1786.26,1786.26,1785.56,1785.83,330862.0
1743939360,1785.84,1785.85,1784.39,1785.04,547886.0
1743939420,1785.06,1786.09,1784.68,1785.42,1437096.0
1743939480,1785.44,1785.79,1785.14,1785.64,560722.0
1743939540,1785.59,1785.59,1784.92,1784.94,146758.0
1743939600,1784.92,1786.23,1784.55,1786.22,983100.0
1743939660,1786.22,1786.22,1785.77,1785.99,201206.0
1743939720,1785.99,1787.88,1785.99,1787.47,1134728.0
1743939780,1787.46,1787.52,1786.95,1786.95,262014.0
1743939840,1786.95,1787.64,1786.95,1787.54,325950.0
1743939900,1787.54,1787.56,1786.83,1787.05,288368.0
1743939960,1787.05,1787.6,1786.41,1787.41,853986.0
1743940020,1787.41,1787.71,1787.26,1787.7,339528.0
1743940080,1787.7,1787.71,1786.74,1787.05,195068.0
1743940140,1787.0,1787.76,1787.0,1787.75,466824.0
1743940200,1787.75,1788.65,1787.0,1788.65,639304.0
1743940260,1788.64,1788.71,1788.21,1788.68,232502.0
1743940320,1788.67,1789.05,1788.0,1788.42,444426.0
1743940380,1788.41,1788.76,1787.95,1788.76,326626.0
1743940440,1788.76,1789.74,1788.52,1789.74,425568.0
1743940500,1789.75,1789.75,1788.81,1789.24,552960.0
1743940560,1789.24,1789.52,1788.97,1789.02,293664.0
1743940620,1789.02,1789.39,1788.73,1788.98,359432.0
1743940680,1788.98,1789.07,1788.18,1788.39,220764.0
1743940740,1788.39,1788.42,1788.13,1788.22,336100.0
1743940800,1788.22,1788.22,1787.24,1787.29,564352.0
1743940860,1787.3,1788.63,1787.29,1788.63,348062.0
1743940920,1788.62,1789.69,1788.32,1789.46,514626.0
1743940980,1789.48,1789.76,1789.01,1789.41,1023766.0
1743941040,1789.41,1790.22,1789.3,1790.11,2098832.0
1743941100,1790.05,1790.76,1789.99,1790.66,1009216.0
1743941160,1790.65,1790.67,1790.34,1790.38,511896.0
1743941220,1790.38,1790.76,1790.2,1790.75,487092.0
1743941280,1790.75,1790.75,1790.19,1790.32,247358.0
1743941340,1790.32,1791.1,1790.32,1790.7,810100.0
1743941400,1790.65,1790.83,1789.81,1790.82,715448.0
1743941460,1790.82,1790.82,1789.81,1790.49,347628.0
1743941520,1790.49,1791.03,1789.92,1790.38,520498.0
1743941580,1790.38,1790.38,1788.81,1788.96,971874.0
1743941640,1788.96,1788.98,1788.45,1788.77,302956.0
1743941700,1788.76,1789.35,1788.44,1788.99,171016.0
1743941760,1788.99,1789.35,1788.46,1788.9,518710.0
1743941820,1788.89,1789.64,1788.89,1789.47,170878.0
1743941880,1789.47,1790.0,1789.35,1789.36,252526.0
1743941940,1789.36,1789.75,1789.17,1789.71,167666.0
1743942000,1789.7,1789.79,1788.79,1788.81,349122.0
1743942060,1788.79,1788.81,1785.22,1785.37,1434512.0
1743942120,1785.37,1788.07,1785.36,1787.51,1322954.0
1743942180,1787.51,1788.51,1786.83,1787.82,357384.0
1743942240,1787.82,1788.22,1787.61,1788.14,162956.0
1743942300,1788.14,1788.97,1787.34,1788.56,472808.0
1743942360,1788.54,1788.56,1787.52,1787.53,194512.0
1743942420,1787.54,1787.79,1787.35,1787.36,138084.0
1743942480,1787.36,1787.36,1786.51,1786.72,735570.0
1743942540,1786.72,1787.52,1786.71,1787.28,234812.0
1743942600,1787.28,1787.58,1786.36,1786.72,229080.0
1743942660,1786.66,1786.72,1784.27,1784.4,2854044.0
1743942720,1784.4,1785.47,1784.01,1784.89,718502.0
1743942780,1784.83,1785.05,1783.89,1784.16,1008376.0
1743942840,1784.22,1784.22,1783.03,1783.17,1360874.0
1743942900,1783.17,1784.1,1782.76,1783.28,1425476.0
1743942960,1783.28,1783.76,1782.76,1782.76,584770.0
1743943020,1782.78,1783.25,1782.76,1782.77,769842.0
1743943080,1782.77,1783.49,1782.26,1782.27,1027628.0
1743943140,1782.27,1783.76,1782.27,1783.75,773818.0
1743943200,1783.76,1784.26,1783.64,1784.25,1817560.0
1743943260,1784.25,1785.34,1784.25,1784.95,842974.0
1743943320,1784.96,1785.66,1784.5,1785.0,395410.0
1743943380,1785.0,1785.5,1784.76,1785.36,311620.0
1743943440,1785.33,1785.5,1784.93,1785.34,417536.0
1743943500,1785.34,1785.5,1784.65,1785.09,318718.0
1743943560,1784.99,1785.12,1784.06,1785.01,461832.0
1743943620,1785.04,1785.5,1784.88,1785.07,395498.0
1743943680,1785.06,1786.2,1783.46,1783.46,1109954.0
1743943740,1783.47,1783.68,1781.6,1782.84,2529904.0
1743943800,1782.91,1784.99,1782.84,1784.59,689494.0
1743943860,1784.64,1785.17,1783.55,1784.11,413282.0
1743943920,1784.11,1784.11,1782.82,1782.82,497900.0
1743943980,1782.79,1782.79,1780.01,1781.36,4693452.0
1743944040,1781.39,1781.41,1777.4,1778.47,8605594.0
1743944100,1778.47,1780.14,1777.65,1779.36,1936082.0
1743944160,1779.4,1780.08,1779.22,1780.07,880994.0
1743944220,1780.08,1780.08,1777.55,1778.51,1870396.0
1743944280,1778.51,1779.03,1778.05,1778.43,830654.0
1743944340,1778.44,1778.44,1776.76,1777.2,3045048.0
1743944400,1777.2,1778.32,1775.01,1775.19,6465098.0
1743944460,1775.59,1777.41,1775.03,1777.22,2137044.0
1743944520,1777.22,1778.16,1775.32,1776.2,1038352.0
1743944580,1776.24,1776.99,1775.54,1776.07,1553880.0
1743944640,1775.89,1776.66,1775.24,1776.23,1018940.0
1743944700,1776.24,1778.68,1776.11,1778.68,1267112.0
1743944760,1778.62,1779.49,1778.39,1779.21,2020376.0
1743944820,1779.22,1779.22,1777.82,1777.82,1232510.0
1743944880,1777.88,1778.57,1777.69,1778.51,984468.0
1743944940,1778.09,1778.98,1777.7,1778.97,479016.0
1743945000,1778.97,1780.67,1778.26,1778.26,2390888.0
1743945060,1778.29,1779.62,1778.06,1779.57,689208.0
1743945120,1779.27,1780.11,1778.77,1779.74,825746.0
1743945180,1779.74,1779.9,1777.53,1777.93,1240056.0
1743945240,1777.94,1778.76,1777.75,1778.01,638862.0
1743945300,1778.01,1778.01,1776.46,1776.51,727842.0
1743945360,1776.51,1776.56,1773.02,1773.02,6262616.0
1743945420,1773.01,1774.96,1772.51,1774.47,2940806.0
1743945480,1774.47,1774.8,1772.91,1774.53,1782178.0
1743945540,1774.5,1774.75,1773.6,1773.62,925148.0
1743945600,1773.61,1774.03,1772.01,1774.03,2345082.0
1743945660,1774.15,1774.18,1771.15,1771.15,6169180.0
1743945720,1771.49,1772.63,1770.29,1771.5,5878248.0
1743945780,1771.5,1772.2,1770.89,1771.97,2543668.0
1743945840,1771.97,1771.97,1769.26,1770.24,3162838.0
1743945900,1770.24,1771.54,1769.89,1769.89,2413664.0
1743945960,1769.9,1770.64,1766.64,1767.86,3564042.0
1743946020,1767.93,1768.99,1767.55,1768.89,1890798.0
1743946080,1768.76,1768.97,1767.91,1768.95,1228998.0
1743946140,1768.95,1770.05,1768.82,1769.5,1577564.0
1743946200,1769.5,1770.84,1768.97,1770.08,2264354.0
1743946260,1770.01,1772.34,1769.93,1771.71,2748682.0
1743946320,1771.73,1771.84,1769.94,1769.94,1402512.0
1743946380,1769.85,1771.39,1769.85,1770.01,2315376.0
1743946440,1769.9,1771.36,1769.46,1770.95,704658.0
1743946500,1771.02,1771.09,1767.98,1768.46,1395740.0
1743946560,1768.46,1768.47,1764.02,1765.53,8926720.0
1743946620,1765.53,1766.83,1765.46,1766.58,1666006.0
1743946680,1766.59,1768.47,1756.52,1765.42,44738788.0
1743946740,1765.28,1766.29,1762.76,1762.76,6326836.0
1743946800,1763.28,1764.74,1761.85,1763.97,4340486.0
1743946860,1763.99,1766.77,1763.09,1766.24,3149228.0
1743946920,1766.24,1766.62,1762.88,1763.55,3715128.0
1743946980,1763.87,1764.49,1763.42,1763.59,1927228.0
1743947040,1763.72,1764.3,1762.61,1763.1,1987236.0
1743947100,1763.06,1763.32,1760.49,1760.5,3166674.0
1743947160,1760.64,1760.64,1750.78,1757.86,50170016.0
1743947220,1757.95,1759.07,1755.92,1757.6,5708632.0
1743947280,1757.49,1758.93,1757.01,1758.85,2766078.0
1743947340,1758.85,1764.0,1758.83,1763.53,8358886.0
1743947400,1763.53,1763.66,1760.16,1760.24,4008914.0
1743947460,1760.22,1760.22,1756.11,1756.11,3592992.0
1743947520,1756.64,1759.51,1755.74,1757.62,3264082.0
1743947580,1757.84,1757.85,1737.15,1748.45,60625668.0
1743947640,1748.41,1749.14,1745.13,1749.0,9359226.0
1743947700,1748.93,1752.79,1746.51,1750.97,8471770.0
1743947760,1751.22,1752.66,1749.55,1749.71,5760242.0
1743947820,1749.67,1749.94,1746.59,1748.51,2678596.0
1743947880,1748.58,1749.61,1747.82,1748.3,2500282.0
1743947940,1748.36,1748.94,1746.61,1747.65,2846176.0
1743948000,1747.65,1750.65,1746.68,1749.48,4934928.0
1743948060,1749.76,1749.76,1743.95,1746.37,3923570.0
1743948120,1746.09,1751.25,1746.09,1750.34,4839890.0
1743948180,1750.32,1751.76,1745.95,1748.64,4015784.0
1743948240,1748.6,1748.78,1745.78,1747.67,4591692.0
1743948300,1747.52,1750.61,1746.79,1750.22,5471208.0
1743948360,1750.44,1750.81,1746.74,1750.11,3055720.0
1743948420,1750.11,1753.18,1750.08,1752.82,5141846.0
1743948480,1752.71,1755.32,1752.26,1754.53,5365404.0
1743948540,1754.47,1757.03,1753.76,1754.75,3787666.0
1743948600,1754.66,1755.24,1752.94,1755.18,3629958.0
1743948660,1755.11,1758.9,1754.76,1758.15,4551090.0
1743948720,1758.15,1758.9,1757.0,1757.99,3689294.0
1743948780,1757.99,1758.9,1757.52,1758.41,1981964.0
1743948840,1758.41,1759.76,1757.55,1759.38,4373038.0
1743948900,1759.29,1759.51,1756.82,1756.82,4598134.0
1743948960,1756.82,1756.82,1753.5,1753.64,2906436.0
1743949020,1754.14,1755.14,1752.51,1753.1,4010744.0
1743949080,1753.07,1754.76,1753.07,1754.55,1424148.0
1743949140,1754.38,1755.72,1753.74,1753.89,1426820.0
1743949200,1753.95,1755.75,1752.8,1753.19,5423308.0
1743949260,1753.2,1754.16,1752.66,1753.13,1412250.0
1743949320,1753.21,1754.97,1753.04,1754.12,1153670.0
1743949380,1754.12,1755.2,1753.71,1755.03,623362.0
1743949440,1755.03,1755.75,1754.57,1755.35,982228.0
1743949500,1755.35,1756.78,1755.01,1755.8,850808.0
1743949560,1755.79,1756.44,1753.74,1753.74,923508.0
1743949620,1753.56,1753.95,1752.32,1753.08,1434406.0
1743949680,1753.08,1753.28,1750.22,1750.9,1599530.0
1743949740,1750.9,1752.02,1750.7,1751.4,940588.0
1743949800,1751.59,1752.8,1750.8,1752.66,1891418.0
1743949860,1752.66,1754.18,1752.2,1753.62,1372424.0
1743949920,1753.61,1754.07,1752.7,1753.81,604242.0
1743949980,1754.03,1755.43,1753.71,1753.82,1050712.0
1743950040,1753.82,1755.35,1753.71,1754.7,1203542.0
1743950100,1754.7,1755.7,1754.6,1755.2,859572.0
1743950160,1755.37,1758.05,1754.78,1757.91,843132.0
1743950220,1757.97,1758.25,1757.34,1757.61,2008950.0
1743950280,1757.42,1758.7,1757.34,1758.28,833300.0
1743950340,1758.28,1759.26,1756.51,1756.63,2582578.0
1743950400,1756.63,1756.76,1755.71,1756.76,856746.0
1743950460,1756.76,1759.26,1756.75,1758.99,914432.0
1743950520,1758.97,1760.18,1758.68,1760.17,2563260.0
1743950580,1760.17,1760.76,1759.74,1760.63,3164114.0
1743950640,1760.63,1761.26,1760.22,1760.57,1387528.0
1743950700,1760.57,1761.26,1759.39,1761.26,1452920.0
1743950760,1761.56,1764.96,1761.38,1764.18,4220834.0
1743950820,1764.26,1767.25,1764.24,1766.99,6143096.0
1743950880,1766.84,1767.69,1766.45,1767.01,2914862.0
1743950940,1767.08,1768.86,1766.22,1768.64,2962530.0
1743951000,1768.75,1769.64,1767.45,1769.48,3066392.0
1743951060,1769.58,1769.76,1768.76,1769.09,3000544.0
1743951120,1769.06,1769.14,1766.34,1767.03,4585614.0
1743951180,1767.03,1767.03,1764.71,1764.73,2637606.0
1743951240,1764.72,1765.99,1764.26,1765.81,1798934.0
1743951300,1765.77,1765.77,1764.78,1764.95,703756.0
1743951360,1764.9,1764.9,1763.24,1764.59,1503758.0
1743951420,1764.59,1766.26,1764.43,1766.25,1060622.0
1743951480,1766.24,1768.22,1766.24,1767.84,954772.0
1743951540,1767.84,1769.64,1767.84,1769.04,1665596.0
1743951600,1769.02,1769.64,1768.2,1769.24,1601124.0
1743951660,1769.24,1772.72,1768.84,1772.16,4636426.0
1743951720,1772.16,1772.22,1768.55,1769.0,3835280.0
1743951780,1768.99,1769.66,1767.78,1769.29,1929280.0
1743951840,1769.31,1769.47,1768.2,1768.24,909424.0
1743951900,1768.36,1768.8,1767.06,1767.71,2759904.0
1743951960,1767.72,1768.0,1765.0,1765.01,1150830.0
1743952020,1765.01,1765.85,1764.66,1765.45,1237980.0
1743952080,1765.6,1765.6,1763.88,1763.88,1374994.0
1743952140,1763.89,1764.62,1762.7,1763.62,2189264.0
1743952200,1763.57,1764.46,1763.51,1763.51,858806.0
1743952260,1763.51,1763.51,1761.42,1761.46,2159544.0
1743952320,1761.46,1761.99,1760.82,1761.28,1718364.0
1743952380,1761.28,1763.12,1760.57,1762.79,1300696.0
1743952440,1762.66,1764.63,1762.5,1764.58,928494.0
1743952500,1764.57,1765.78,1763.82,1765.36,1967692.0
1743952560,1765.36,1765.53,1762.93,1763.41,644396.0
1743952620,1763.32,1765.48,1763.32,1765.47,561916.0
1743952680,1765.48,1765.75,1763.75,1764.27,793698.0
1743952740,1764.28,1764.47,1762.54,1762.65,488474.0
1743952800,1762.59,1762.65,1761.14,1761.14,776614.0
1743952860,1761.14,1761.15,1759.83,1760.76,1309032.0
1743952920,1761.18,1761.18,1759.76,1760.6,950440.0
1743952980,1760.6,1760.68,1757.84,1757.93,2555900.0
1743953040,1757.88,1760.07,1757.88,1760.02,1154276.0
1743953100,1759.86,1760.76,1759.2,1759.51,901148.0
1743953160,1759.5,1760.49,1759.5,1759.98,647008.0
1743953220,1759.98,1761.06,1759.91,1761.06,591550.0
1743953280,1761.06,1761.26,1759.66,1759.89,758214.0
1743953340,1759.89,1759.9,1759.0,1759.01,766898.0
1743953400,1759.01,1760.55,1759.01,1760.26,579242.0
1743953460,1760.26,1761.68,1760.26,1761.36,765594.0
1743953520,1761.37,1762.55,1760.85,1762.47,509674.0
1743953580,1762.09,1762.79,1760.53,1761.04,945096.0
1743953640,1761.02,1762.13,1760.27,1760.28,616308.0
1743953700,1760.27,1761.77,1759.42,1761.64,1367642.0
1743953760,1761.64,1762.79,1761.4,1761.4,1050096.0
1743953820,1761.42,1762.79,1761.2,1762.77,1053520.0
1743953880,1762.62,1763.09,1760.72,1761.27,667420.0
1743953940,1761.39,1761.5,1760.68,1760.74,348186.0
1743954000,1760.74,1762.45,1760.36,1761.7,346882.0
1743954060,1761.69,1763.25,1761.69,1763.16,1302288.0
1743954120,1763.16,1764.81,1763.16,1764.11,2999122.0
1743954180,1764.16,1764.94,1764.11,1764.62,757686.0
1743954240,1764.56,1765.06,1764.14,1764.2,745294.0
1743954300,1764.2,1764.44,1762.58,1762.68,685058.0
1743954360,1762.67,1764.92,1762.67,1763.97,823724.0
1743954420,1763.62,1763.82,1762.26,1762.35,1229592.0
1743954480,1762.34,1763.35,1762.32,1762.78,751588.0
1743954540,1762.77,1763.03,1761.61,1762.37,1335364.0
1743954600,1762.38,1762.72,1760.7,1761.56,643058.0
1743954660,1761.56,1762.12,1761.01,1761.47,505956.0
1743954720,1761.46,1761.86,1760.01,1761.86,1008692.0
1743954780,1761.87,1761.87,1759.32,1760.18,1396258.0
1743954840,1760.19,1761.32,1760.18,1760.2,368220.0
1743954900,1760.21,1760.78,1759.91,1760.32,420148.0
1743954960,1760.32,1760.79,1759.22,1759.22,533254.0
1743955020,1759.34,1760.89,1759.22,1760.53,471904.0
1743955080,1760.45,1760.46,1758.51,1758.66,705428.0
1743955140,1758.58,1760.23,1758.0,1759.59,828110.0
1743955200,1759.54,1759.54,1758.15,1759.16,1238802.0
1743955260,1759.0,1759.0,1756.74,1757.28,2493988.0
1743955320,1757.28,1757.63,1756.68,1757.61,1428164.0
1743955380,1757.77,1757.77,1754.76,1754.77,3946518.0
1743955440,1754.76,1755.76,1754.76,1755.36,2138978.0
1743955500,1755.37,1757.99,1755.01,1757.18,2196588.0
1743955560,1757.18,1757.62,1756.0,1756.26,2585810.0
1743955620,1756.26,1756.31,1755.27,1756.3,941394.0
1743955680,1756.3,1756.49,1753.76,1754.04,1648042.0
1743955740,1754.07,1754.07,1752.29,1753.42,2542838.0
1743955800,1753.42,1753.54,1751.11,1753.09,1629362.0
1743955860,1753.16,1753.69,1752.01,1752.46,1555268.0
1743955920,1752.44,1752.94,1751.67,1752.67,1415410.0
1743955980,1752.67,1754.49,1752.67,1753.38,1141278.0
1743956040,1753.38,1754.06,1753.18,1753.84,807826.0
1743956100,1753.84,1754.28,1753.01,1753.71,1274910.0
1743956160,1753.59,1755.49,1753.58,1755.07,1792316.0
1743956220,1755.1,1755.13,1752.51,1752.51,948700.0
1743956280,1752.57,1753.48,1751.22,1751.45,1380478.0
1743956340,1751.45,1751.49,1747.51,1748.72,7917532.0
1743956400,1748.74,1749.55,1748.29,1749.3,2286484.0
1743956460,1749.32,1751.41,1747.64,1751.01,2685680.0
1743956520,1751.01,1751.45,1749.96,1750.0,1375948.0
1743956580,1750.06,1751.0,1749.77,1750.99,734814.0
1743956640,1750.98,1752.7,1750.98,1752.31,1597626.0
1743956700,1752.32,1754.99,1752.32,1754.59,2131164.0
1743956760,1754.59,1756.17,1754.23,1754.6,1628818.0
1743956820,1754.58,1755.57,1754.09,1755.3,1314468.0
1743956880,1755.37,1756.76,1755.3,1756.01,1663978.0
1743956940,1756.0,1756.11,1753.74,1754.09,1244008.0
1743957000,1754.09,1754.99,1754.01,1754.89,575664.0
1743957060,1754.88,1755.77,1754.2,1754.44,602188.0
1743957120,1754.26,1754.57,1753.57,1753.84,934642.0
1743957180,1753.89,1753.89,1752.39,1753.41,1226558.0
1743957240,1753.41,1753.41,1750.09,1750.99,1372726.0
1743957300,1750.99,1751.94,1750.3,1751.38,1084794.0
1743957360,1751.38,1751.57,1750.41,1750.51,1387126.0
1743957420,1750.51,1751.62,1749.55,1750.99,1910926.0
1743957480,1750.99,1752.0,1750.99,1751.72,696124.0
1743957540,1751.72,1752.0,1751.5,1751.57,717452.0
1743957600,1751.57,1751.74,1750.11,1750.51,686558.0
1743957660,1750.51,1750.75,1748.82,1749.17,1000920.0
1743957720,1749.26,1749.32,1744.45,1746.75,8215060.0
1743957780,1746.76,1747.59,1744.5,1746.15,2867550.0
1743957840,1746.17,1746.95,1744.71,1745.64,2242604.0
1743957900,1745.62,1746.4,1744.56,1744.56,2172616.0
1743957960,1744.28,1744.28,1740.97,1743.0,8123014.0
1743958020,1743.2,1745.43,1741.79,1743.5,2383032.0
1743958080,1742.77,1744.46,1742.01,1744.45,2230114.0
1743958140,1744.45,1747.16,1744.45,1746.62,2406532.0
1743958200,1746.62,1747.59,1745.34,1745.89,1557778.0
1743958260,1745.82,1746.23,1741.41,1741.93,4738798.0
1743958320,1742.14,1743.92,1742.14,1743.84,1253394.0
1743958380,1743.84,1743.99,1741.99,1742.44,945700.0
1743958440,1742.62,1743.72,1742.45,1743.18,805596.0
1743958500,1743.18,1743.19,1741.59,1742.53,1155594.0
1743958560,1742.66,1742.67,1737.51,1738.6,9224644.0
1743958620,1737.97,1740.14,1737.97,1738.82,4038386.0
1743958680,1738.84,1739.2,1736.8,1738.27,7401128.0
1743958740,1738.2,1738.2,1717.1,1731.07,57931408.0
1743958800,1731.01,1731.84,1724.68,1725.72,11172334.0
1743958860,1726.05,1730.75,1725.67,1730.69,7508830.0
1743958920,1730.69,1733.02,1729.43,1731.24,6654058.0
1743958980,1731.78,1731.78,1727.28,1727.28,3177376.0
1743959040,1727.28,1730.0,1727.17,1729.99,3042494.0
1743959100,1730.06,1732.07,1727.74,1728.44,4605534.0
1743959160,1728.57,1730.22,1728.57,1729.79,2557968.0
1743959220,1729.55,1732.8,1729.55,1731.26,2353708.0
1743959280,1731.32,1731.89,1730.01,1730.3,4165690.0
1743959340,1730.3,1730.99,1729.36,1730.43,2932208.0
1743959400,1730.43,1730.66,1726.49,1726.74,2970492.0
1743959460,1726.78,1728.14,1724.02,1724.02,5207990.0
1743959520,1723.87,1724.78,1717.49,1718.09,11999610.0
1743959580,1718.1,1719.58,1716.8,1719.58,7832836.0
1743959640,1719.54,1721.51,1719.2,1719.74,4309336.0
1743959700,1719.69,1721.99,1717.15,1721.99,10239232.0
1743959760,1721.99,1723.84,1721.12,1723.75,3849368.0
1743959820,1723.37,1724.18,1721.37,1721.37,2773378.0
1743959880,1721.33,1723.33,1720.45,1722.32,1816164.0
1743959940,1722.57,1724.36,1722.0,1724.28,2119478.0
1743960000,1724.27,1724.69,1723.0,1723.13,2580652.0
1743960060,1723.16,1725.73,1721.12,1721.25,2235326.0
1743960120,1721.32,1721.8,1718.43,1718.61,3170522.0
1743960180,1718.69,1721.21,1718.11,1718.11,2046996.0
1743960240,1718.11,1719.41,1716.04,1719.36,5630800.0
1743960300,1719.31,1720.59,1718.16,1718.94,2139178.0
1743960360,1719.03,1719.34,1717.35,1717.84,1563522.0
1743960420,1717.63,1717.63,1681.34,1697.48,92788948.0
1743960480,1698.01,1701.5,1694.68,1699.3,19591242.0
1743960540,1699.3,1700.06,1695.79,1699.0,9412610.0
1743960600,1698.95,1699.0,1689.05,1690.67,13780692.0
1743960660,1691.02,1696.19,1690.01,1696.19,10487604.0
1743960720,1695.85,1697.91,1695.28,1696.87,6245730.0
1743960780,1696.92,1697.2,1692.34,1692.59,4772522.0
1743960840,1692.46,1693.96,1688.96,1693.03,5625500.0
1743960900,1692.28,1697.53,1692.18,1693.19,4799438.0
1743960960,1693.12,1694.77,1690.7,1692.22,4504120.0
1743961020,1692.48,1694.62,1692.03,1692.89,2147872.0
1743961080,1692.89,1695.2,1692.89,1694.16,3628700.0
1743961140,1694.19,1696.26,1692.28,1692.89,4692088.0
1743961200,1693.24,1695.86,1692.84,1692.91,4197008.0
1743961260,1693.24,1694.0,1688.41,1689.08,6031222.0
1743961320,1689.33,1689.39,1669.16,1671.91,50984032.0
1743961380,1672.02,1681.95,1672.02,1678.32,15274034.0
1743961440,1677.99,1682.75,1677.71,1682.16,8855588.0
1743961500,1681.58,1681.97,1674.51,1675.09,8413860.0
1743961560,1675.23,1694.64,1675.15,1690.89,17939616.0
1743961620,1691.11,1699.26,1689.99,1690.44,17098558.0
1743961680,1690.72,1695.9,1690.54,1694.82,7597032.0
1743961740,1694.77,1694.77,1690.63,1693.03,3552268.0
1743961800,1692.83,1692.83,1688.26,1690.41,4306878.0
1743961860,1690.49,1691.29,1688.24,1689.93,2915742.0
1743961920,1689.67,1690.66,1685.43,1687.11,3641030.0
1743961980,1687.11,1689.08,1686.74,1687.02,3142378.0
1743962040,1686.96,1687.02,1683.57,1685.59,3678290.0
1743962100,1685.43,1686.26,1681.25,1686.25,8115320.0
1743962160,1686.39,1688.75,1685.48,1687.26,6503870.0
1743962220,1687.43,1687.43,1684.33,1684.33,1786254.0
1743962280,1684.36,1684.89,1681.97,1682.73,2017106.0
1743962340,1682.67,1684.2,1681.41,1683.99,2705378.0
1743962400,1683.99,1683.99,1676.25,1676.8,9019546.0
1743962460,1676.8,1682.26,1675.23,1678.39,8088654.0
1743962520,1678.37,1678.39,1674.5,1675.26,4177432.0
1743962580,1674.9,1677.19,1674.62,1676.17,3388378.0
1743962640,1675.97,1676.07,1670.57,1674.43,7458294.0
1743962700,1674.3,1679.33,1674.25,1677.26,5368616.0
1743962760,1677.0,1678.18,1673.18,1673.47,2969858.0
1743962820,1673.94,1675.88,1669.49,1670.94,4985050.0
1743962880,1670.94,1670.94,1658.26,1664.05,32473260.0
1743962940,1663.9,1669.6,1662.02,1668.27,8321246.0
1743963000,1668.29,1671.62,1667.22,1668.86,4025708.0
1743963060,1668.86,1677.74,1668.86,1676.51,7138630.0
1743963120,1676.56,1676.56,1671.93,1671.93,3388702.0
1743963180,1671.95,1674.66,1671.56,1673.12,2542788.0
1743963240,1673.12,1675.98,1671.34,1671.34,2670832.0
1743963300,1670.79,1670.79,1660.59,1661.22,8744076.0
1743963360,1661.39,1665.51,1661.1,1662.87,5047502.0
1743963420,1662.94,1663.32,1654.76,1659.05,13549928.0
1743963480,1658.86,1661.59,1652.65,1654.15,9465992.0
1743963540,1654.4,1655.01,1644.54,1650.16,20205632.0
1743963600,1649.61,1650.73,1635.12,1637.25,27101048.0
1743963660,1637.68,1638.69,1620.0,1631.03,64347712.0
1743963720,1631.24,1647.97,1631.07,1646.12,28387808.0
1743963780,1646.22,1656.26,1641.52,1654.16,16020562.0
1743963840,1654.23,1654.37,1643.56,1643.65,11120292.0
1743963900,1644.1,1653.27,1644.1,1651.07,8866252.0
1743963960,1651.07,1651.72,1648.41,1650.97,5739922.0
1743964020,1650.83,1650.95,1642.9,1642.9,4525552.0
1743964080,1642.83,1642.83,1630.42,1639.6,16684682.0
1743964140,1639.05,1639.58,1625.26,1625.26,11003932.0
1743964200,1625.27,1640.01,1624.76,1637.12,15053654.0
1743964260,1637.2,1638.22,1632.66,1637.0,6649250.0
1743964320,1638.0,1640.82,1635.2,1637.61,4867002.0
1743964380,1636.19,1638.05,1631.6,1638.05,6932114.0
1743964440,1638.25,1638.84,1635.21,1637.45,3424876.0
1743964500,1637.71,1643.25,1635.02,1639.89,6490400.0
1743964560,1639.89,1639.89,1631.64,1633.7,6905104.0
1743964620,1633.94,1635.86,1631.2,1634.18,4778164.0
1743964680,1633.96,1633.96,1631.66,1632.83,4243286.0
1743964740,1632.86,1635.26,1623.26,1623.26,9757940.0
1743964800,1622.76,1628.01,1621.7,1625.62,14910530.0
1743964860,1625.92,1635.06,1625.77,1633.53,9912504.0
1743964920,1633.53,1633.9,1629.6,1630.59,4470198.0
1743964980,1630.65,1632.74,1627.11,1627.11,5583692.0
1743965040,1626.62,1627.69,1618.0,1618.0,9022374.0
1743965100,1618.72,1632.26,1618.72,1631.49,30509614.0
1743965160,1631.28,1631.47,1626.24,1626.7,5778094.0
1743965220,1626.72,1628.51,1609.26,1615.34,16272570.0
1743965280,1615.6,1622.36,1614.42,1621.78,20596230.0
1743965340,1621.19,1621.19,1614.29,1615.89,10329566.0
1743965400,1615.89,1615.89,1601.98,1601.98,30658476.0
1743965460,1601.14,1614.99,1601.12,1614.69,23403390.0
1743965520,1614.26,1614.65,1602.91,1607.17,12748106.0
1743965580,1607.66,1615.07,1607.43,1615.01,6762514.0
1743965640,1614.96,1618.74,1611.24,1615.94,8357842.0
1743965700,1615.56,1626.26,1615.27,1626.25,11729876.0
1743965760,1626.21,1629.45,1621.97,1623.38,13768924.0
1743965820,1623.77,1623.77,1615.49,1616.61,7749654.0
1743965880,1616.67,1619.12,1615.39,1617.23,3689756.0
1743965940,1617.54,1620.25,1615.45,1617.33,4969222.0
1743966000,1617.34,1624.26,1615.52,1624.26,17089996.0
1743966060,1625.0,1635.05,1623.65,1627.05,26231216.0
1743966120,1626.65,1630.41,1624.15,1627.51,7801522.0
1743966180,1627.44,1629.25,1624.84,1626.08,4433518.0
1743966240,1625.57,1625.57,1621.07,1621.11,6425456.0
1743966300,1620.92,1625.77,1618.84,1624.88,6129430.0
1743966360,1625.26,1625.61,1621.17,1625.26,4262292.0
1743966420,1625.07,1625.07,1620.14,1620.55,4088364.0
1743966480,1620.61,1620.61,1616.77,1618.01,4625280.0
1743966540,1618.19,1618.19,1608.52,1613.11,17164354.0
1743966600,1613.31,1616.47,1609.67,1616.47,7030788.0
1743966660,1616.37,1621.24,1613.38,1619.61,8013120.0
1743966720,1619.61,1619.61,1613.57,1613.59,5190892.0
1743966780,1613.64,1619.05,1613.64,1617.14,2412480.0
1743966840,1617.27,1622.16,1617.18,1619.96,5384660.0
1743966900,1619.93,1624.68,1617.06,1623.2,7417692.0
1743966960,1623.51,1632.03,1623.43,1632.03,14887720.0
1743967020,1631.56,1631.57,1625.22,1628.74,7749326.0
1743967080,1628.49,1631.11,1626.78,1627.98,3991804.0
1743967140,1628.16,1628.16,1625.1,1627.93,3585990.0
1743967200,1628.29,1628.29,1624.57,1625.9,3659266.0
1743967260,1625.84,1629.26,1624.53,1628.01,5038006.0
1743967320,1628.07,1628.07,1622.5,1622.61,4825534.0
1743967380,1622.6,1623.02,1616.08,1617.27,12067614.0
1743967440,1617.27,1617.27,1614.2,1616.01,6971394.0
1743967500,1616.12,1617.87,1614.26,1614.68,3687206.0
1743967560,1614.84,1618.26,1613.8,1617.66,4974896.0
1743967620,1617.7,1617.74,1615.63,1616.73,2586528.0
1743967680,1616.7,1618.8,1613.92,1617.22,5606966.0
1743967740,1617.22,1619.99,1616.74,1619.51,1625850.0
1743967800,1619.64,1622.03,1617.3,1621.05,3321376.0
1743967860,1621.05,1625.26,1619.41,1619.41,5015278.0
1743967920,1619.47,1619.47,1615.99,1617.06,3597876.0
1743967980,1617.27,1620.91,1617.04,1620.07,3202820.0
1743968040,1620.42,1620.7,1618.72,1619.51,1692760.0
1743968100,1619.51,1623.36,1618.8,1622.66,1986134.0
1743968160,1622.72,1625.47,1622.61,1624.53,3560902.0
1743968220,1624.53,1624.94,1620.93,1622.25,3075996.0
1743968280,1622.39,1625.56,1621.18,1625.55,2196192.0
1743968340,1625.48,1625.55,1622.55,1622.55,4612048.0
1743968400,1622.59,1622.59,1620.27,1620.61,2957026.0
1743968460,1620.95,1622.88,1619.63,1622.72,3073476.0
1743968520,1622.65,1622.71,1619.63,1620.81,1335362.0
1743968580,1620.88,1621.81,1619.86,1619.91,2089986.0
1743968640,1620.1,1621.14,1619.39,1620.02,1850456.0
1743968700,1620.01,1620.05,1617.38,1617.91,3325202.0
1743968760,1617.91,1620.2,1615.26,1618.81,7371314.0
1743968820,1618.07,1618.66,1612.76,1616.14,6628254.0
1743968880,1615.77,1615.77,1611.42,1613.09,4073958.0
1743968940,1613.16,1616.0,1612.56,1615.79,2454586.0
1743969000,1615.93,1615.93,1613.76,1614.41,2131238.0
1743969060,1614.41,1619.11,1614.41,1618.01,2829344.0
1743969120,1618.01,1619.86,1617.7,1619.86,1066330.0
1743969180,1619.69,1622.2,1619.69,1622.08,2056620.0
1743969240,1622.13,1623.45,1621.7,1622.8,1844058.0
1743969300,1622.75,1627.11,1622.56,1627.06,5029238.0
1743969360,1626.66,1627.7,1625.19,1627.7,4739472.0
1743969420,1627.79,1628.26,1626.01,1628.26,2962184.0
1743969480,1628.25,1628.73,1625.75,1625.89,4218612.0
1743969540,1625.87,1626.55,1625.22,1625.22,1273982.0
1743969600,1625.28,1625.28,1622.62,1622.69,3618050.0
1743969660,1622.93,1629.8,1622.72,1629.7,3810736.0
1743969720,1629.67,1629.76,1627.93,1628.25,3124068.0
1743969780,1628.72,1630.18,1627.66,1628.79,2929338.0
1743969840,1628.65,1628.65,1623.47,1623.85,3285824.0
1743969900,1623.84,1629.15,1622.93,1628.24,1563618.0
1743969960,1628.29,1628.42,1624.36,1624.77,1094538.0
1743970020,1624.95,1625.25,1623.97,1624.28,3089268.0
1743970080,1624.28,1624.28,1620.98,1621.68,2049992.0
1743970140,1621.36,1621.99,1620.01,1620.01,1888282.0
1743970200,1620.01,1624.13,1618.26,1622.8,6108148.0
1743970260,1622.86,1622.86,1619.59,1620.93,3842182.0
1743970320,1620.91,1622.51,1619.18,1619.66,1943312.0
1743970380,1619.66,1620.61,1619.01,1619.93,1501522.0
1743970440,1619.81,1620.07,1618.61,1618.84,1853842.0
1743970500,1618.84,1619.87,1617.27,1618.97,2002424.0
1743970560,1618.91,1619.86,1615.76,1616.33,2983976.0
1743970620,1616.22,1619.31,1616.22,1618.39,5219240.0
1743970680,1617.93,1622.57,1617.43,1622.27,2480200.0
1743970740,1622.27,1623.74,1622.01,1622.99,3593996.0
1743970800,1622.56,1622.83,1620.08,1620.09,760198.0
1743970860,1620.16,1620.96,1617.97,1620.38,1113806.0
1743970920,1620.22,1621.18,1618.01,1621.18,1775676.0
1743970980,1621.32,1621.51,1617.05,1617.19,3076254.0
1743971040,1617.42,1618.75,1617.22,1617.68,692370.0
1743971100,1617.94,1618.26,1615.78,1615.78,1280582.0
1743971160,1616.2,1617.61,1615.55,1616.72,1607374.0
1743971220,1616.72,1620.0,1616.72,1619.45,1859502.0
1743971280,1619.46,1619.69,1618.21,1619.16,1016462.0
1743971340,1618.98,1619.09,1615.32,1615.76,2531872.0
1743971400,1615.83,1617.68,1613.55,1617.46,3538434.0
1743971460,1617.39,1617.62,1613.7,1613.7,1055578.0
1743971520,1613.61,1614.64,1611.47,1612.32,5682010.0
1743971580,1612.25,1612.25,1604.15,1607.29,10511442.0
1743971640,1607.73,1608.55,1580.71,1588.91,65957878.0
1743971700,1588.75,1593.65,1588.73,1593.36,27976192.0
1743971760,1593.36,1593.36,1556.19,1557.34,46336696.0
1743971820,1552.17,1584.61,1552.17,1582.6,57650006.0
1743971880,1582.11,1585.04,1577.92,1580.89,17191012.0
1743971940,1581.36,1593.4,1581.35,1593.01,14143674.0
1743972000,1592.61,1592.75,1585.66,1586.86,9521232.0
1743972060,1586.85,1592.05,1585.93,1591.59,5756428.0
1743972120,1591.57,1596.09,1590.9,1595.82,6531252.0
1743972180,1596.25,1596.88,1590.54,1590.76,12222430.0
1743972240,1590.76,1591.34,1588.01,1589.26,9717610.0
1743972300,1589.26,1589.7,1583.3,1584.09,11531010.0
1743972360,1584.33,1587.86,1584.33,1586.6,3963872.0
1743972420,1586.6,1586.6,1577.26,1578.68,10208264.0
1743972480,1579.82,1581.95,1576.3,1581.71,7050760.0
1743972540,1582.04,1582.04,1577.41,1578.3,5186620.0
1743972600,1578.3,1586.26,1576.34,1585.96,10502996.0
1743972660,1586.01,1586.01,1580.2,1581.71,4311304.0
1743972720,1582.0,1582.0,1574.19,1578.24,5493016.0
1743972780,1577.7,1577.84,1569.44,1571.43,7717314.0
1743972840,1571.44,1575.86,1571.44,1572.87,4219926.0
1743972900,1572.79,1578.14,1572.74,1577.68,6742544.0
1743972960,1577.88,1578.88,1573.66,1575.24,4175056.0
1743973020,1575.25,1575.82,1571.75,1572.61,3020846.0
1743973080,1572.61,1577.28,1571.08,1576.8,2928776.0
1743973140,1576.27,1576.27,1573.45,1573.53,3026924.0
1743973200,1573.95,1578.26,1570.14,1578.25,5434842.0
1743973260,1577.8,1583.18,1575.45,1582.2,5354190.0
1743973320,1581.93,1585.18,1580.86,1582.88,5301714.0
1743973380,1582.87,1586.04,1581.3,1585.89,4085258.0
1743973440,1585.85,1585.85,1581.56,1583.98,4376210.0
1743973500,1583.93,1583.94,1579.69,1581.54,4510600.0
1743973560,1582.09,1588.26,1582.08,1588.26,3322574.0
1743973620,1588.45,1589.36,1583.91,1584.16,3941762.0
1743973680,1584.18,1584.18,1581.11,1581.7,3649686.0
1743973740,1581.74,1581.74,1578.25,1579.8,3040190.0
1743973800,1579.94,1584.05,1579.93,1583.73,1814638.0
1743973860,1583.58,1585.99,1582.28,1585.78,2363636.0
1743973920,1585.4,1589.59,1585.17,1588.76,3124606.0
1743973980,1588.87,1589.8,1586.64,1587.01,3752696.0
1743974040,1586.98,1587.89,1584.88,1586.78,1748202.0
1743974100,1586.78,1593.84,1586.05,1593.84,7625214.0
1743974160,1593.84,1594.75,1591.73,1592.64,6517032.0
1743974220,1592.56,1595.17,1592.34,1595.05,3883768.0
1743974280,1594.93,1595.62,1591.98,1592.19,5490800.0
1743974340,1592.18,1592.51,1591.26,1592.26,1743916.0
1743974400,1592.25,1594.8,1591.93,1594.8,5193154.0
1743974460,1594.8,1597.03,1594.51,1594.71,4150270.0
1743974520,1594.8,1594.8,1591.77,1594.59,6127308.0
1743974580,1594.65,1595.56,1593.78,1595.32,1318228.0
1743974640,1595.36,1595.36,1591.6,1593.22,1949668.0
1743974700,1593.22,1593.54,1590.32,1590.35,3701510.0
1743974760,1590.33,1590.68,1588.47,1589.99,4243746.0
1743974820,1589.99,1589.99,1584.0,1586.62,4622012.0
1743974880,1586.55,1586.61,1582.3,1585.25,4885804.0
1743974940,1585.25,1588.16,1585.25,1588.16,2781596.0
1743975000,1588.25,1591.66,1588.22,1588.44,2901324.0
1743975060,1588.48,1591.16,1585.67,1591.07,1407632.0
1743975120,1591.08,1596.25,1589.65,1595.82,3612678.0
1743975180,1595.93,1595.93,1593.01,1594.14,2322718.0
1743975240,1594.07,1594.95,1592.09,1592.09,856342.0
1743975300,1592.22,1594.25,1591.4,1593.23,1995792.0
1743975360,1593.22,1594.86,1591.67,1594.4,1411844.0
1743975420,1594.44,1594.44,1591.07,1591.07,1694350.0
1743975480,1590.63,1591.86,1590.43,1590.95,1713396.0
1743975540,1590.95,1590.99,1586.21,1588.49,3588300.0
1743975600,1588.37,1589.01,1586.61,1587.76,2003090.0
1743975660,1587.81,1592.26,1587.78,1592.24,1097264.0
1743975720,1592.69,1592.69,1591.1,1592.28,1475648.0
1743975780,1592.28,1593.24,1592.13,1593.03,875696.0
1743975840,1593.04,1593.81,1591.91,1592.57,1303352.0
1743975900,1592.56,1593.25,1592.0,1593.25,669182.0
1743975960,1593.26,1593.66,1590.99,1590.99,1214122.0
1743976020,1590.99,1592.83,1590.99,1592.2,1376738.0
1743976080,1592.2,1595.0,1592.0,1594.95,1747000.0
1743976140,1594.95,1594.98,1593.16,1594.59,704176.0
1743976200,1594.85,1595.85,1594.85,1595.28,1508878.0
1743976260,1595.28,1595.33,1594.57,1594.78,1114962.0
1743976320,1594.78,1595.04,1592.8,1592.99,2381280.0
1743976380,1593.13,1593.91,1592.08,1592.34,1084084.0
1743976440,1592.35,1592.35,1588.89,1589.4,1572982.0
1743976500,1589.54,1590.07,1588.86,1589.26,977456.0
1743976560,1589.26,1589.75,1586.51,1587.12,2761752.0
1743976620,1587.11,1587.66,1584.62,1585.84,3067448.0
1743976680,1585.75,1588.88,1585.41,1587.86,1478552.0
1743976740,1587.86,1587.86,1586.51,1586.89,1380976.0
1743976800,1586.93,1586.94,1573.66,1573.77,14210202.0
1743976860,1573.98,1583.21,1567.28,1582.27,17504898.0
1743976920,1583.01,1583.91,1576.9,1577.4,10178808.0
1743976980,1577.68,1586.14,1573.55,1586.14,10294646.0
1743977040,1586.26,1592.55,1586.05,1592.03,15150048.0
1743977100,1592.45,1593.26,1588.36,1592.07,14566470.0
1743977160,1592.73,1603.87,1592.07,1594.2,44249042.0
1743977220,1594.37,1595.73,1589.5,1592.57,10900154.0
1743977280,1592.8,1593.7,1588.39,1590.38,4672680.0
1743977340,1590.29,1594.99,1588.91,1593.79,5984140.0
1743977400,1593.9,1601.57,1593.05,1600.95,8861798.0
1743977460,1601.0,1604.14,1597.76,1603.57,9956568.0
1743977520,1604.07,1604.2,1601.74,1604.18,8895720.0
1743977580,1604.04,1606.99,1599.89,1601.17,8764818.0
1743977640,1601.51,1601.51,1597.74,1599.22,4431044.0
1743977700,1598.84,1602.74,1598.13,1600.91,2847156.0
1743977760,1600.79,1600.79,1594.05,1594.57,6965904.0
1743977820,1594.57,1595.78,1592.61,1594.16,9562248.0
1743977880,1594.16,1597.7,1592.18,1594.85,7971426.0
1743977940,1594.42,1594.42,1588.02,1593.24,10647558.0
1743978000,1593.24,1596.03,1590.61,1590.64,2929116.0
1743978060,1590.41,1591.7,1588.18,1589.29,5887908.0
1743978120,1589.45,1590.01,1586.07,1586.93,3781156.0
1743978180,1587.17,1588.89,1585.26,1586.47,3501648.0
1743978240,1586.7,1592.26,1586.68,1592.23,2600552.0
1743978300,1592.25,1595.78,1589.95,1594.61,2898460.0
1743978360,1594.56,1595.54,1593.03,1593.12,1860962.0
1743978420,1593.18,1597.18,1593.18,1597.01,3513356.0
1743978480,1597.01,1599.13,1594.07,1595.98,4844626.0
1743978540,1596.0,1596.0,1592.45,1593.59,2187684.0
1743978600,1593.75,1593.75,1585.94,1586.99,5440944.0
1743978660,1586.72,1589.97,1586.72,1589.39,2578240.0
1743978720,1589.46,1590.24,1587.7,1588.08,1924410.0
1743978780,1587.86,1589.87,1585.28,1586.99,6879784.0
1743978840,1586.92,1587.66,1585.51,1585.93,1986390.0
1743978900,1585.93,1587.49,1583.27,1584.31,6731576.0
1743978960,1584.16,1587.11,1583.26,1583.88,6873210.0
1743979020,1583.84,1583.84,1580.77,1582.49,4376694.0
1743979080,1581.85,1587.91,1581.73,1586.61,2299292.0
1743979140,1586.57,1587.21,1585.26,1585.42,1978914.0
1743979200,1585.41,1589.61,1584.8,1587.68,2632042.0
1743979260,1587.27,1587.27,1584.41,1584.59,1653320.0
1743979320,1584.7,1585.6,1583.63,1584.97,2118366.0
1743979380,1584.97,1585.36,1583.28,1583.7,1801082.0
1743979440,1583.1,1583.7,1580.05,1581.29,4416368.0
1743979500,1581.29,1584.21,1580.92,1583.24,1861130.0
1743979560,1583.32,1583.55,1579.79,1581.18,2527520.0
1743979620,1581.34,1581.85,1575.26,1575.99,9837954.0
1743979680,1575.95,1575.99,1571.39,1573.8,11586950.0
1743979740,1573.46,1576.25,1571.91,1576.24,5462070.0
1743979800,1576.23,1577.66,1574.25,1574.98,5460360.0
1743979860,1574.91,1575.33,1566.08,1566.55,9570762.0
1743979920,1566.39,1570.91,1563.76,1569.0,17745784.0
1743979980,1569.0,1570.26,1568.15,1569.78,4839858.0
1743980040,1569.87,1575.85,1569.77,1574.78,3707290.0
1743980100,1574.57,1575.82,1572.8,1573.7,4629644.0
1743980160,1573.7,1575.92,1568.86,1570.05,5524558.0
1743980220,1569.88,1574.2,1569.66,1574.2,2651700.0
1743980280,1574.25,1577.69,1574.25,1576.24,3359290.0
1743980340,1576.2,1577.16,1575.34,1576.01,2211256.0
1743980400,1576.01,1577.25,1573.22,1576.82,5156360.0
1743980460,1576.82,1580.0,1575.17,1575.17,5979574.0
1743980520,1575.2,1575.22,1570.36,1571.33,4862842.0
1743980580,1571.23,1572.12,1560.36,1564.78,16496544.0
1743980640,1564.41,1570.54,1564.41,1568.81,5966576.0
1743980700,1568.33,1569.45,1566.43,1568.32,2423246.0
1743980760,1568.33,1572.25,1565.42,1567.62,6704314.0
1743980820,1567.17,1568.5,1561.71,1563.94,5597092.0
1743980880,1563.75,1563.8,1558.26,1561.38,13935508.0
1743980940,1561.56,1563.99,1555.56,1557.92,15879868.0
1743981000,1557.66,1559.78,1550.49,1557.81,25438834.0
1743981060,1557.19,1557.52,1551.55,1555.63,13143976.0
1743981120,1556.24,1565.89,1555.11,1564.32,14466792.0
1743981180,1564.26,1565.09,1561.61,1562.29,8641204.0
1743981240,1562.07,1568.36,1562.03,1566.76,8421372.0
1743981300,1566.68,1567.97,1562.42,1564.66,5457386.0
1743981360,1564.85,1565.27,1558.8,1558.8,5058976.0
1743981420,1558.8,1560.38,1534.62,1535.93,29015312.0
1743981480,1538.07,1549.22,1538.07,1546.24,34816148.0
1743981540,1546.27,1550.57,1542.35,1550.57,10652262.0
1743981600,1549.53,1553.82,1549.14,1551.39,13062260.0
1743981660,1551.07,1551.39,1538.66,1542.63,10575604.0
1743981720,1542.81,1549.12,1542.81,1548.15,5360922.0
1743981780,1548.07,1548.15,1542.5,1546.1,4616924.0
1743981840,1546.24,1549.8,1542.04,1548.99,5286082.0
1743981900,1549.0,1550.25,1548.06,1550.11,4919308.0
1743981960,1550.25,1556.77,1550.13,1556.47,10177312.0
1743982020,1556.37,1558.01,1554.47,1557.11,6586600.0
1743982080,1557.03,1557.39,1554.68,1556.43,2954026.0
1743982140,1556.37,1556.43,1551.32,1551.91,4193884.0
1743982200,1551.81,1558.57,1550.62,1558.03,5529548.0
1743982260,1557.98,1558.99,1555.76,1557.54,3803330.0
1743982320,1557.25,1560.57,1555.32,1559.68,5921256.0
1743982380,1559.85,1560.74,1558.72,1560.2,4057388.0
1743982440,1560.09,1565.36,1560.09,1564.99,7698662.0
1743982500,1564.94,1568.11,1564.6,1565.9,8755176.0
1743982560,1565.78,1569.26,1564.74,1568.2,5434246.0
1743982620,1568.05,1569.21,1566.51,1569.01,3075798.0
1743982680,1568.95,1572.59,1567.38,1572.51,10233016.0
1743982740,1572.3,1575.44,1572.3,1574.53,8409370.0
1743982800,1574.43,1581.13,1574.26,1579.9,11636384.0
1743982860,1580.2,1580.68,1579.06,1579.78,5371976.0
1743982920,1579.84,1579.93,1574.74,1574.99,5120304.0
1743982980,1574.94,1579.96,1574.79,1579.54,4785628.0
1743983040,1579.46,1581.14,1578.13,1579.92,3124238.0
1743983100,1579.91,1582.6,1576.76,1582.16,4848266.0
1743983160,1582.3,1583.74,1581.61,1582.82,5212882.0
1743983220,1582.52,1582.96,1579.97,1581.34,6338716.0
1743983280,1581.34,1581.34,1577.42,1578.49,3981536.0
1743983340,1578.43,1580.75,1577.65,1578.88,2330744.0
1743983400,1578.86,1578.88,1575.59,1575.64,3075852.0
1743983460,1575.85,1575.85,1572.86,1573.45,7127048.0
1743983520,1573.21,1573.51,1570.46,1571.5,2593096.0
1743983580,1571.23,1574.93,1570.61,1573.77,2672830.0
1743983640,1574.27,1576.26,1573.97,1576.14,3252990.0
1743983700,1576.09,1577.91,1572.41,1572.74,3597880.0
1743983760,1572.74,1574.26,1572.0,1573.84,2368536.0
1743983820,1573.88,1575.37,1573.05,1574.91,1580902.0
1743983880,1574.88,1577.79,1574.88,1577.47,1615960.0
1743983940,1577.47,1579.97,1577.47,1579.97,3697586.0
1743984000,1579.97,1581.05,1578.11,1579.41,7915286.0
1743984060,1579.52,1585.26,1579.52,1582.34,6345700.0
1743984120,1581.87,1582.39,1576.73,1578.03,5272718.0
1743984180,1577.99,1579.49,1577.7,1578.03,2099422.0
1743984240,1577.98,1578.32,1574.94,1575.12,6087132.0
1743984300,1575.3,1579.89,1575.24,1575.61,8459324.0
1743984360,1575.62,1580.26,1575.32,1576.39,7958880.0
1743984420,1576.38,1579.64,1574.88,1577.77,2503588.0
1743984480,1577.19,1577.54,1575.14,1575.36,3964920.0
1743984540,1575.33,1576.99,1574.91,1575.39,2549178.0
1743984600,1575.37,1576.99,1575.22,1575.71,2931288.0
1743984660,1575.95,1577.22,1572.47,1572.47,3728596.0
1743984720,1572.47,1574.55,1569.73,1570.55,6468894.0
1743984780,1570.51,1570.51,1566.47,1569.06,7937148.0
1743984840,1569.04,1569.06,1566.01,1566.34,4985444.0
1743984900,1566.29,1576.14,1566.29,1575.37,7701562.0
1743984960,1575.63,1577.94,1573.73,1575.09,6372018.0
1743985020,1575.16,1580.95,1575.09,1580.95,5435546.0
1743985080,1581.24,1582.29,1577.28,1577.7,4509910.0
1743985140,1577.71,1580.4,1575.49,1576.99,4336938.0
1743985200,1576.98,1580.68,1573.71,1574.88,4326660.0
1743985260,1574.79,1575.68,1573.28,1574.95,2483814.0
1743985320,1575.12,1575.12,1570.0,1571.19,4080562.0
1743985380,1571.03,1573.35,1569.53,1569.53,3487142.0
1743985440,1569.44,1572.3,1568.41,1572.3,4204202.0
1743985500,1572.24,1573.47,1569.83,1573.47,3661314.0
1743985560,1573.74,1574.76,1571.59,1572.09,2913866.0
1743985620,1572.21,1577.57,1571.27,1576.28,4127824.0
1743985680,1576.45,1578.89,1576.03,1578.89,2792754.0
1743985740,1578.71,1579.68,1578.24,1578.8,2988944.0
1743985800,1579.06,1579.97,1576.74,1576.97,3005966.0
1743985860,1576.96,1576.96,1573.18,1576.74,2524740.0
1743985920,1577.08,1580.73,1575.55,1576.25,2890906.0
1743985980,1576.41,1577.78,1572.78,1574.12,2475754.0
1743986040,1574.06,1575.32,1569.51,1571.56,3514638.0
1743986100,1571.57,1572.04,1569.06,1570.59,3037412.0
1743986160,1570.76,1572.96,1568.26,1569.81,3688662.0
1743986220,1569.75,1572.99,1568.41,1571.89,2342516.0
1743986280,1571.69,1572.9,1570.32,1572.22,1116952.0
1743986340,1572.73,1574.66,1571.06,1574.05,2837676.0
1743986400,1574.0,1574.0,1566.9,1566.9,5224104.0
1743986460,1566.97,1569.77,1566.0,1568.45,3614914.0
1743986520,1568.1,1571.86,1567.0,1567.52,3245374.0
1743986580,1567.46,1567.61,1563.26,1563.7,6504128.0
1743986640,1563.94,1564.61,1561.77,1564.55,3429704.0
1743986700,1564.6,1564.71,1562.3,1564.24,3094022.0
1743986760,1564.0,1564.0,1558.77,1559.78,7508966.0
1743986820,1559.94,1560.32,1556.43,1559.64,7736506.0
1743986880,1559.44,1561.49,1558.84,1560.7,2202444.0
1743986940,1560.7,1561.36,1556.63,1557.3,4439710.0
1743987000,1557.32,1557.41,1552.37,1554.96,6177400.0
1743987060,1555.25,1559.99,1555.19,1558.81,2726928.0
1743987120,1558.81,1558.81,1556.43,1558.4,2104036.0
1743987180,1558.37,1560.84,1557.86,1558.38,2084640.0
1743987240,1558.29,1561.86,1558.29,1560.72,5006490.0
1743987300,1561.05,1564.61,1560.49,1564.61,3019854.0
1743987360,1564.69,1565.85,1563.39,1565.18,2155188.0
1743987420,1565.61,1567.89,1565.1,1567.38,2091756.0
1743987480,1567.39,1573.4,1567.39,1573.32,3507774.0
1743987540,1573.32,1574.01,1571.89,1571.89,8746860.0
1743987600,1572.1,1580.88,1571.92,1580.46,10027164.0
1743987660,1580.19,1581.46,1575.2,1578.57,5860816.0
1743987720,1578.67,1578.67,1575.74,1575.74,3502650.0
1743987780,1575.74,1575.74,1572.53,1573.18,3197998.0
1743987840,1573.12,1575.85,1572.93,1575.45,1836572.0
1743987900,1575.41,1575.41,1570.21,1570.95,4034258.0
1743987960,1570.98,1573.39,1569.89,1572.51,3166850.0
1743988020,1572.57,1577.24,1572.39,1575.93,1412640.0
1743988080,1575.99,1578.85,1575.89,1576.53,2214370.0
1743988140,1576.53,1577.82,1575.7,1575.7,2707922.0
1743988200,1575.93,1580.66,1575.49,1580.57,3477626.0
1743988260,1580.7,1583.72,1580.46,1582.54,6903370.0
1743988320,1582.59,1585.26,1581.87,1581.87,4726318.0
1743988380,1581.87,1584.07,1579.0,1584.07,4321240.0
1743988440,1584.15,1587.79,1583.82,1586.22,4861088.0
1743988500,1586.57,1587.29,1583.43,1586.64,3023290.0
1743988560,1586.55,1586.89,1584.32,1585.56,2579634.0
1743988620,1585.74,1590.53,1585.74,1588.16,4395636.0
1743988680,1588.13,1597.47,1588.13,1597.09,9837330.0
1743988740,1597.14,1602.26,1596.87,1601.24,16926860.0
1743988800,1601.24,1606.05,1601.24,1604.38,9331036.0
1743988860,1604.85,1610.26,1602.18,1610.26,12121366.0
1743988920,1609.25,1611.25,1607.96,1609.25,12966274.0
1743988980,1609.34,1610.04,1607.23,1610.04,5088904.0
1743989040,1610.04,1613.37,1608.69,1610.47,7804242.0
1743989100,1609.91,1612.93,1608.97,1612.93,5458778.0
1743989160,1613.11,1613.12,1610.8,1612.09,4212840.0
1743989220,1612.35,1612.35,1608.33,1610.67,4278388.0
1743989280,1610.86,1612.67,1609.57,1609.57,2845434.0
1743989340,1609.33,1609.99,1607.51,1608.23,4094222.0
1743989400,1608.24,1610.28,1606.89,1606.95,4295646.0
1743989460,1606.8,1608.56,1604.26,1607.88,4867754.0
1743989520,1607.58,1607.88,1605.79,1606.04,3629676.0
1743989580,1606.1,1610.5,1606.1,1609.9,3248376.0
1743989640,1609.89,1611.81,1607.28,1607.28,1991846.0
1743989700,1607.28,1607.75,1600.54,1602.02,9489344.0
1743989760,1602.02,1605.75,1601.18,1604.51,3884540.0
1743989820,1603.93,1604.14,1600.9,1602.15,5719072.0
1743989880,1601.85,1601.85,1595.01,1595.05,7880628.0
1743989940,1595.05,1597.32,1593.8,1595.95,5071518.0
1743990000,1595.79,1597.81,1595.14,1596.61,2435526.0
1743990060,1596.33,1597.51,1594.49,1594.77,1688078.0
1743990120,1594.51,1594.8,1589.15,1591.55,8669480.0
1743990180,1591.55,1593.28,1591.49,1592.99,2363892.0
1743990240,1592.92,1592.92,1590.73,1591.66,1832732.0
1743990300,1591.41,1592.31,1588.49,1589.7,2840898.0
1743990360,1589.41,1591.96,1587.01,1590.16,6723472.0
1743990420,1590.42,1596.3,1589.89,1595.68,3915120.0
1743990480,1595.55,1597.24,1594.39,1597.21,2440324.0
1743990540,1597.13,1599.15,1597.02,1598.14,4280378.0
1743990600,1598.03,1600.91,1596.98,1599.15,4159340.0
1743990660,1599.2,1600.16,1596.37,1598.41,2560568.0
1743990720,1598.41,1601.91,1598.13,1601.26,2276512.0
1743990780,1601.26,1602.45,1600.2,1601.26,2381226.0
1743990840,1601.32,1602.73,1600.11,1600.11,3213498.0
1743990900,1600.07,1601.11,1599.24,1599.28,1785024.0
1743990960,1599.01,1599.07,1597.27,1598.2,2276896.0
1743991020,1598.22,1599.51,1596.8,1599.31,977728.0
1743991080,1599.31,1600.52,1598.63,1600.26,1557802.0
1743991140,1600.29,1600.44,1597.86,1597.86,3523962.0
1743991200,1597.44,1600.66,1596.61,1599.11,3149896.0
1743991260,1599.15,1599.15,1595.06,1595.34,2088824.0
1743991320,1595.29,1595.29,1592.39,1593.96,2610710.0
1743991380,1593.89,1595.5,1592.93,1594.49,1354534.0
1743991440,1594.49,1597.9,1592.41,1597.9,2485598.0
1743991500,1598.0,1600.28,1597.62,1599.43,1944932.0
1743991560,1599.26,1600.12,1597.61,1597.7,1589032.0
1743991620,1597.77,1599.68,1594.49,1594.49,1568832.0
1743991680,1594.56,1596.56,1593.93,1596.15,1879930.0
1743991740,1596.07,1596.64,1594.01,1594.3,977404.0
1743991800,1594.36,1594.66,1593.01,1593.24,1223262.0
1743991860,1592.97,1594.45,1592.72,1593.57,1370946.0
1743991920,1593.43,1593.43,1590.55,1591.89,3186768.0
1743991980,1591.96,1593.99,1591.95,1593.99,1058942.0
1743992040,1593.99,1595.62,1593.7,1594.36,1406036.0
1743992100,1594.27,1596.89,1594.27,1595.79,1190396.0
1743992160,1595.95,1597.45,1593.28,1593.65,3232132.0
1743992220,1593.78,1595.58,1593.53,1594.57,1736394.0
1743992280,1594.51,1597.12,1593.7,1595.23,1490884.0
1743992340,1594.85,1597.43,1594.12,1596.97,1622732.0
1743992400,1597.03,1598.47,1595.01,1595.19,3208904.0
1743992460,1595.2,1595.76,1593.76,1593.89,1247660.0
1743992520,1593.95,1594.59,1591.76,1592.55,1214786.0
1743992580,1592.55,1592.68,1588.83,1588.83,4456680.0
1743992640,1588.56,1588.56,1585.64,1587.02,4720972.0
1743992700,1587.54,1588.35,1586.07,1587.57,1610404.0
1743992760,1587.94,1587.94,1584.78,1586.62,1829994.0
1743992820,1586.62,1587.92,1583.2,1583.3,3740686.0
1743992880,1583.07,1584.53,1581.61,1584.36,4788078.0
1743992940,1584.41,1585.16,1583.86,1584.72,1088568.0
1743993000,1584.78,1587.47,1582.37,1586.58,1648630.0
1743993060,1586.26,1586.26,1583.89,1584.66,1489720.0
1743993120,1584.71,1586.7,1584.15,1586.56,1147634.0
1743993180,1586.55,1587.77,1585.91,1586.23,1884254.0
1743993240,1585.69,1586.51,1584.91,1585.32,1153230.0
1743993300,1585.37,1586.22,1581.0,1581.12,1790926.0
1743993360,1581.14,1582.59,1579.59,1580.45,3000290.0
1743993420,1580.45,1580.46,1576.18,1577.1,4490796.0
1743993480,1576.86,1577.47,1572.74,1573.03,5387498.0
1743993540,1573.0,1574.72,1572.55,1574.12,3795402.0
1743993600,1574.18,1578.89,1574.01,1578.39,2599190.0
1743993660,1578.3,1578.66,1576.72,1578.57,3461096.0
1743993720,1578.6,1579.89,1577.91,1577.91,1174142.0
1743993780,1577.67,1578.71,1575.41,1575.41,1254654.0
1743993840,1575.18,1576.34,1574.63,1575.82,2219010.0
1743993900,1575.97,1577.17,1574.14,1577.01,1031652.0
1743993960,1577.0,1579.99,1575.72,1579.82,2028100.0
1743994020,1579.94,1582.26,1579.6,1581.82,3280988.0
1743994080,1582.45,1583.97,1582.45,1582.88,3260598.0
1743994140,1582.75,1584.7,1582.65,1583.81,1749522.0
1743994200,1583.47,1584.89,1583.03,1584.16,1261456.0
1743994260,1584.22,1586.41,1583.78,1584.57,2588444.0
1743994320,1584.51,1584.55,1582.32,1582.48,1081696.0
1743994380,1582.84,1582.84,1579.72,1579.72,3029570.0
1743994440,1579.75,1580.82,1579.3,1579.57,1379120.0
1743994500,1579.71,1579.99,1576.1,1577.42,1836500.0
1743994560,1577.12,1577.12,1574.45,1575.23,2323440.0
1743994620,1575.28,1576.14,1573.97,1575.79,1639576.0
1743994680,1575.79,1577.24,1575.41,1577.24,845222.0
1743994740,1577.24,1578.54,1577.24,1578.32,1486796.0
1743994800,1578.32,1580.36,1578.01,1578.14,3320418.0
1743994860,1578.14,1578.4,1575.5,1577.72,1415978.0
1743994920,1577.57,1581.89,1576.89,1579.95,1809722.0
1743994980,1579.95,1580.05,1576.01,1576.01,1175264.0
1743995040,1576.01,1577.8,1574.55,1577.8,2011056.0
1743995100,1577.8,1579.32,1577.21,1578.11,1621484.0
1743995160,1578.11,1580.68,1578.11,1578.83,1145896.0
1743995220,1578.87,1580.0,1577.12,1577.12,984790.0
1743995280,1576.45,1578.99,1575.72,1577.72,1740578.0
1743995340,1577.72,1577.73,1576.14,1576.14,1007038.0
1743995400,1576.01,1576.24,1574.43,1574.43,2934938.0
1743995460,1574.54,1575.3,1573.92,1574.16,1367052.0
1743995520,1574.03,1574.03,1568.01,1570.59,9743956.0
1743995580,1570.99,1571.76,1569.26,1570.99,4088736.0
1743995640,1571.03,1571.03,1568.04,1568.67,3497452.0
1743995700,1568.67,1572.66,1567.38,1571.98,4597950.0
1743995760,1572.1,1572.82,1570.57,1571.83,1658972.0
1743995820,1571.62,1574.54,1571.62,1573.45,1772544.0
1743995880,1573.45,1575.26,1572.86,1573.84,2700868.0
1743995940,1573.93,1573.93,1565.2,1565.97,5370736.0
1743996000,1565.91,1568.84,1564.49,1568.01,5889210.0
1743996060,1567.99,1569.52,1566.07,1566.07,1680994.0
1743996120,1566.19,1567.27,1565.39,1567.2,2236088.0
1743996180,1567.2,1567.47,1562.82,1562.93,2822334.0
1743996240,1562.88,1566.07,1562.06,1565.43,5806614.0
1743996300,1565.45,1565.84,1562.78,1562.78,1152640.0
1743996360,1562.78,1565.18,1562.78,1564.26,1513314.0
1743996420,1564.2,1569.2,1564.2,1569.05,2293592.0
1743996480,1569.11,1571.62,1568.69,1571.06,5145362.0
1743996540,1571.05,1572.95,1571.05,1572.12,1608482.0
1743996600,1572.08,1573.65,1570.2,1571.59,2965882.0
1743996660,1571.54,1572.37,1568.75,1568.89,1315464.0
1743996720,1568.89,1568.89,1564.21,1564.93,2977860.0
1743996780,1564.75,1564.75,1559.78,1561.39,8806208.0
1743996840,1561.5,1561.89,1558.09,1559.45,6897188.0
1743996900,1559.77,1560.2,1555.86,1556.18,6784354.0
1743996960,1556.3,1556.58,1550.59,1551.13,10873332.0
1743997020,1550.97,1553.61,1546.78,1546.99,8003134.0
1743997080,1546.99,1548.85,1541.22,1545.09,17753984.0
1743997140,1545.22,1549.62,1544.24,1547.85,8283742.0
1743997200,1547.82,1552.55,1547.82,1549.68,6413464.0
1743997260,1549.68,1552.16,1549.35,1551.36,3285434.0
1743997320,1551.09,1553.37,1549.77,1551.06,5673418.0
1743997380,1550.97,1550.97,1543.07,1544.97,8678540.0
1743997440,1544.9,1544.9,1520.0,1527.98,57517780.0
1743997500,1526.64,1534.09,1524.42,1532.1,30554868.0
1743997560,1532.21,1536.77,1531.95,1536.14,8845316.0
1743997620,1536.23,1539.03,1535.25,1535.96,6436552.0
1743997680,1535.95,1539.7,1534.33,1537.45,5396386.0
1743997740,1537.03,1540.47,1537.01,1538.91,4644542.0
1743997800,1538.88,1539.48,1534.7,1535.91,5353018.0
1743997860,1535.95,1538.65,1534.77,1536.27,3946120.0
1743997920,1536.32,1537.47,1534.14,1535.76,4585476.0
1743997980,1535.64,1540.63,1535.28,1540.63,3347872.0
1743998040,1540.71,1542.36,1540.28,1541.76,4148210.0
1743998100,1541.82,1543.89,1540.89,1541.68,3600272.0
1743998160,1541.62,1541.82,1540.27,1540.68,2430594.0
1743998220,1540.08,1540.72,1538.7,1539.75,2599196.0
1743998280,1540.1,1541.74,1539.48,1539.72,3107346.0
1743998340,1539.72,1543.48,1539.72,1542.79,8926618.0
1743998400,1542.82,1546.49,1542.79,1545.53,6239408.0
1743998460,1545.23,1547.03,1543.12,1546.14,11145446.0
1743998520,1546.14,1549.69,1545.51,1546.45,3825738.0
1743998580,1546.39,1547.25,1545.64,1546.23,2532798.0
1743998640,1546.29,1551.49,1546.29,1551.49,6065230.0
1743998700,1551.56,1554.45,1551.36,1551.91,7183826.0
1743998760,1551.91,1551.95,1549.09,1549.34,4167140.0
1743998820,1549.56,1550.06,1544.7,1544.7,3422300.0
1743998880,1545.29,1545.29,1539.9,1542.24,7472934.0
1743998940,1541.95,1546.21,1541.34,1543.22,3518884.0
1743999000,1542.69,1542.69,1533.1,1534.41,10036752.0
1743999060,1534.36,1539.04,1534.36,1537.99,3919222.0
1743999120,1538.03,1540.07,1536.99,1540.07,3427138.0
1743999180,1539.65,1544.65,1539.65,1543.01,3255648.0
1743999240,1543.15,1543.61,1542.01,1542.86,2123550.0
1743999300,1542.89,1544.73,1539.84,1539.84,2297636.0
1743999360,1539.84,1540.75,1537.09,1539.26,2381064.0
1743999420,1539.27,1541.22,1537.24,1540.92,4538684.0
1743999480,1541.14,1546.44,1541.14,1545.91,3474522.0
1743999540,1545.38,1546.78,1542.98,1544.36,3145136.0
1743999600,1544.45,1552.78,1544.45,1552.13,8093474.0
1743999660,1552.18,1555.2,1550.92,1554.8,5487730.0
1743999720,1554.75,1558.16,1554.71,1556.35,8988790.0
1743999780,1556.35,1556.72,1552.51,1552.66,2926730.0
1743999840,1552.6,1553.41,1550.38,1550.59,3050468.0
1743999900,1550.55,1552.01,1549.26,1551.36,4049328.0
1743999960,1551.59,1554.09,1549.94,1553.52,2288384.0
1744000020,1553.59,1554.49,1551.01,1551.42,2239438.0
1744000080,1551.43,1552.51,1550.21,1551.37,1192804.0
1744000140,1551.43,1554.07,1551.3,1552.64,1673088.0
1744000200,1552.68,1554.82,1552.07,1553.96,2980558.0
1744000260,1553.96,1554.83,1549.05,1549.05,2201644.0
1744000320,1549.0,1549.0,1544.03,1546.49,6105842.0
1744000380,1546.65,1548.99,1545.77,1548.25,2913908.0
1744000440,1548.24,1550.14,1547.72,1550.14,1674640.0
1744000500,1550.17,1551.94,1546.27,1546.27,2167446.0
1744000560,1546.26,1546.37,1541.33,1543.01,5287608.0
1744000620,1543.46,1544.97,1543.01,1544.59,3717974.0
1744000680,1545.04,1546.3,1544.31,1544.56,2187592.0
1744000740,1544.96,1545.99,1543.51,1543.51,1617654.0
1744000800,1543.26,1543.26,1540.16,1540.16,3258954.0
1744000860,1540.16,1540.44,1535.39,1539.86,5394978.0
1744000920,1539.74,1543.45,1537.42,1543.41,3360526.0
1744000980,1543.33,1543.46,1538.18,1538.18,3516888.0
1744001040,1538.11,1539.53,1537.2,1537.64,1931816.0
1744001100,1537.59,1542.01,1535.26,1536.89,2873742.0
1744001160,1536.97,1542.51,1536.97,1541.55,2935370.0
1744001220,1541.55,1543.2,1540.64,1543.01,2250496.0
1744001280,1543.01,1544.7,1540.36,1540.99,2105040.0
1744001340,1540.99,1541.51,1535.91,1536.33,1643960.0
1744001400,1537.16,1538.93,1535.97,1537.7,3389164.0
1744001460,1537.7,1541.5,1536.06,1539.2,3082858.0
1744001520,1539.96,1540.49,1536.29,1538.09,2047724.0
1744001580,1538.19,1541.16,1538.09,1539.72,2767948.0
1744001640,1539.67,1541.53,1538.16,1539.99,1659780.0
1744001700,1540.49,1544.16,1540.47,1542.94,1862872.0
1744001760,1542.81,1545.06,1542.34,1544.86,1761134.0
1744001820,1544.92,1548.26,1544.92,1546.72,4562238.0
1744001880,1546.72,1550.26,1546.72,1549.39,3939670.0
1744001940,1549.39,1549.78,1547.34,1547.49,3350038.0
1744002000,1547.76,1554.23,1547.76,1553.59,7344498.0
1744002060,1553.57,1553.93,1546.14,1546.14,2313218.0
1744002120,1545.86,1545.86,1542.7,1542.93,3307460.0
1744002180,1542.79,1547.35,1542.34,1545.2,2307890.0
1744002240,1544.92,1549.18,1544.92,1545.1,2237368.0
1744002300,1544.31,1544.75,1539.28,1540.16,3374558.0
1744002360,1540.1,1543.26,1539.63,1542.47,2631846.0
1744002420,1542.43,1542.84,1538.45,1539.01,2598302.0
1744002480,1539.05,1545.26,1539.05,1544.31,3404850.0
1744002540,1543.87,1546.67,1543.53,1544.01,3541338.0
1744002600,1544.11,1548.68,1541.09,1548.68,2751508.0
1744002660,1548.63,1556.24,1548.63,1554.47,9686660.0
1744002720,1554.44,1555.28,1551.18,1552.0,4158594.0
1744002780,1552.35,1553.07,1549.63,1551.24,2238300.0
1744002840,1551.59,1552.88,1548.84,1549.87,3298248.0
1744002900,1549.98,1553.95,1549.78,1553.06,2230452.0
1744002960,1553.06,1553.15,1548.3,1548.3,2191338.0
1744003020,1548.36,1548.46,1544.45,1545.34,3642904.0
1744003080,1545.05,1551.17,1543.8,1551.14,3394972.0
1744003140,1551.24,1556.45,1551.14,1556.38,5409234.0
1744003200,1556.22,1560.67,1555.68,1558.78,8588972.0
1744003260,1558.59,1558.78,1553.7,1554.85,3986854.0
1744003320,1554.82,1554.87,1552.0,1553.99,1814928.0
1744003380,1554.02,1555.26,1552.79,1553.15,2303974.0
1744003440,1553.05,1553.92,1551.55,1551.76,1739682.0
1744003500,1551.84,1555.16,1551.55,1553.34,1440382.0
1744003560,1553.37,1557.25,1553.01,1556.2,2407172.0
1744003620,1556.27,1556.36,1551.6,1552.18,2724478.0
1744003680,1552.01,1552.18,1549.31,1550.14,3293594.0
1744003740,1550.12,1550.63,1548.82,1549.7,1622568.0
1744003800,1549.97,1552.45,1549.71,1551.89,1753874.0
1744003860,1551.85,1553.35,1549.93,1550.97,1696214.0
1744003920,1550.91,1554.26,1550.2,1551.48,2035100.0
1744003980,1551.53,1552.26,1546.88,1547.86,2329804.0
1744004040,1547.84,1548.68,1545.34,1545.93,2655384.0
1744004100,1546.0,1547.37,1544.82,1545.56,2664168.0
1744004160,1545.59,1547.06,1543.99,1544.11,3321442.0
1744004220,1544.22,1546.6,1541.76,1543.42,2937106.0
1744004280,1543.33,1544.7,1541.89,1543.02,2822456.0
1744004340,1543.01,1543.57,1540.79,1541.63,3947574.0
1744004400,1541.99,1545.26,1541.99,1542.51,3354522.0
1744004460,1542.54,1543.68,1540.97,1542.7,1580192.0
1744004520,1542.63,1545.77,1542.22,1544.83,2107872.0
1744004580,1545.06,1548.61,1545.06,1547.59,1900308.0
1744004640,1547.59,1548.41,1545.5,1545.84,981804.0
1744004700,1545.7,1547.62,1543.66,1547.43,1639240.0
1744004760,1547.48,1548.93,1545.66,1545.84,1097536.0
1744004820,1545.71,1545.71,1541.76,1541.76,1818584.0
1744004880,1541.52,1542.88,1537.49,1537.59,8654230.0
1744004940,1537.63,1539.99,1537.63,1537.84,3035854.0
1744005000,1537.82,1539.51,1536.34,1537.64,2223550.0
1744005060,1537.41,1540.03,1537.41,1539.39,2667278.0
1744005120,1539.32,1540.29,1536.72,1537.95,1826608.0
1744005180,1537.88,1540.14,1537.88,1538.09,2448672.0
1744005240,1538.13,1539.99,1538.13,1539.43,1294296.0
1744005300,1539.43,1540.66,1536.69,1537.22,1799918.0
1744005360,1536.99,1540.39,1536.99,1539.84,1539666.0
1744005420,1539.84,1539.9,1538.39,1539.43,946536.0
1744005480,1539.38,1539.86,1537.52,1537.8,1297968.0
1744005540,1537.57,1539.99,1536.91,1539.72,1410310.0
1744005600,1539.68,1544.46,1539.14,1543.54,5060948.0
1744005660,1543.47,1549.22,1542.59,1548.59,4098692.0
1744005720,1548.74,1549.99,1545.91,1549.66,5183250.0
1744005780,1549.72,1552.1,1549.38,1549.59,4886378.0
1744005840,1549.42,1549.58,1546.72,1547.3,1624652.0
1744005900,1547.3,1548.01,1544.78,1546.14,1959576.0
1744005960,1545.85,1545.85,1539.86,1544.77,3958598.0
1744006020,1544.69,1550.61,1543.12,1550.38,3757056.0
1744006080,1550.13,1550.13,1545.22,1545.22,1629560.0
1744006140,1544.48,1544.48,1539.02,1539.97,4631164.0
1744006200,1539.97,1540.8,1538.93,1540.16,2148878.0
1744006260,1540.5,1540.74,1538.64,1539.84,1936614.0
1744006320,1539.73,1542.7,1539.73,1540.35,1582922.0
1744006380,1541.18,1543.99,1540.84,1541.78,1989344.0
1744006440,1541.78,1542.14,1538.36,1539.99,1775388.0
1744006500,1539.99,1541.71,1538.3,1539.39,2057116.0
1744006560,1539.6,1539.6,1530.88,1533.24,13097414.0
1744006620,1533.26,1533.86,1522.8,1527.35,26004508.0
1744006680,1527.22,1528.4,1524.37,1524.99,10929816.0
1744006740,1525.03,1525.66,1511.77,1517.58,44860580.0
1744006800,1517.5,1519.54,1512.62,1514.68,17196332.0
1744006860,1514.66,1521.89,1514.66,1519.03,11352662.0
1744006920,1519.03,1520.64,1516.39,1517.84,7511722.0
1744006980,1517.91,1520.62,1517.45,1520.11,6871306.0
1744007040,1520.24,1521.07,1514.06,1514.34,8838966.0
1744007100,1514.85,1517.76,1508.35,1509.13,8235342.0
1744007160,1506.76,1513.36,1506.4,1506.4,30217478.0
1744007220,1506.27,1509.67,1503.69,1508.09,20059648.0
1744007280,1508.14,1509.71,1505.51,1505.51,9265310.0
1744007340,1506.39,1508.94,1504.8,1507.39,10444538.0
1744007400,1507.46,1509.82,1504.09,1506.28,11578022.0
1744007460,1506.5,1507.88,1505.4,1506.86,7822882.0
1744007520,1507.02,1508.09,1504.37,1506.46,6171366.0
1744007580,1506.52,1507.14,1502.47,1503.64,6988156.0
1744007640,1503.62,1505.55,1481.07,1488.49,76242484.0
1744007700,1488.9,1496.39,1483.53,1483.71,32589238.0
1744007760,1483.82,1487.91,1474.37,1476.47,44641372.0
1744007820,1478.8,1483.94,1475.4,1479.81,30003816.0
1744007880,1480.09,1481.84,1475.28,1481.07,16663514.0
1744007940,1481.28,1486.37,1481.28,1485.93,11489360.0
1744008000,1486.63,1489.37,1484.28,1487.3,9920974.0
1744008060,1486.52,1487.77,1481.99,1481.99,10143044.0
1744008120,1482.11,1483.13,1477.59,1478.91,10836738.0
1744008180,1478.89,1480.49,1471.0,1471.0,8771286.0
1744008240,1470.61,1471.06,1460.64,1467.99,47451544.0
1744008300,1468.25,1476.01,1468.18,1468.98,16652278.0
1744008360,1468.87,1470.55,1435.0,1435.0,50184772.0
1744008420,1435.4,1454.79,1432.7,1451.74,67555990.0
1744008480,1451.52,1462.88,1451.39,1460.53,23036520.0
1744008540,1460.77,1465.32,1455.01,1456.97,16329446.0
1744008600,1457.0,1459.53,1452.87,1458.84,15089548.0
1744008660,1458.75,1463.78,1457.37,1457.76,11973800.0
1744008720,1458.03,1458.28,1450.62,1451.91,12344232.0
1744008780,1452.71,1453.85,1441.25,1442.85,18540782.0
1744008840,1442.86,1442.86,1412.85,1425.16,80620214.0
1744008900,1424.88,1431.94,1415.59,1423.27,45516478.0
1744008960,1423.5,1435.59,1422.91,1432.66,22903068.0
1744009020,1433.32,1439.03,1432.85,1437.18,16855282.0
1744009080,1437.47,1438.3,1431.43,1434.15,14044392.0
1744009140,1434.56,1434.91,1428.62,1430.28,9523428.0
1744009200,1430.49,1440.23,1430.49,1438.01,12634420.0
1744009260,1437.75,1439.7,1433.94,1437.75,9565622.0
1744009320,1437.93,1442.86,1437.5,1438.18,11336662.0
1744009380,1438.28,1441.8,1435.0,1441.29,8641738.0
1744009440,1441.4,1443.42,1436.66,1440.48,9955708.0
1744009500,1440.46,1448.95,1438.9,1445.62,15093052.0
1744009560,1445.73,1451.89,1444.66,1448.99,11019114.0
1744009620,1449.23,1455.87,1448.99,1451.33,15287418.0
1744009680,1451.68,1452.04,1447.31,1449.8,8627742.0
1744009740,1450.21,1453.26,1448.82,1449.09,8767220.0
1744009800,1449.2,1452.01,1445.95,1447.09,6538540.0
1744009860,1447.41,1452.16,1443.79,1451.75,8561880.0
1744009920,1451.99,1454.9,1445.78,1445.78,7445320.0
1744009980,1445.86,1447.12,1442.6,1446.53,7614814.0
1744010040,1446.67,1446.67,1440.91,1444.95,7200456.0
1744010100,1445.05,1452.76,1445.05,1449.27,7552448.0
1744010160,1449.62,1451.51,1447.88,1448.63,5792896.0
1744010220,1448.17,1450.39,1444.58,1448.24,6002132.0
1744010280,1448.62,1456.44,1448.51,1456.25,8853274.0
1744010340,1456.22,1464.28,1456.22,1461.15,16683220.0
1744010400,1461.09,1465.35,1457.21,1460.11,20845204.0
1744010460,1460.45,1463.59,1458.82,1461.3,9443910.0
1744010520,1461.56,1462.82,1459.0,1462.41,7076174.0
1744010580,1462.44,1464.84,1457.28,1457.44,12882324.0
1744010640,1457.56,1459.78,1457.0,1457.68,3443542.0
1744010700,1457.72,1458.36,1451.69,1453.61,6133302.0
1744010760,1453.62,1459.34,1453.56,1459.34,4597372.0
1744010820,1459.32,1459.32,1455.44,1455.7,5069014.0
1744010880,1455.95,1456.39,1451.7,1453.63,4054388.0
1744010940,1453.2,1453.59,1449.91,1450.92,4052240.0
1744011000,1450.65,1450.65,1444.8,1446.78,8139892.0
1744011060,1446.86,1449.55,1443.91,1447.41,5687186.0
1744011120,1447.41,1447.49,1443.28,1447.1,5789664.0
1744011180,1447.06,1447.85,1444.13,1447.35,5120270.0
1744011240,1447.33,1447.77,1445.41,1446.0,3478458.0
1744011300,1446.11,1450.24,1443.77,1448.28,5882512.0
1744011360,1448.29,1454.29,1447.84,1448.39,6092824.0
1744011420,1448.38,1456.9,1448.38,1456.64,8277230.0
1744011480,1457.14,1460.57,1455.47,1458.82,8958206.0
1744011540,1459.42,1462.8,1458.59,1462.8,7369344.0
1744011600,1462.66,1467.53,1462.26,1467.53,8319042.0
1744011660,1467.45,1476.48,1466.91,1471.54,16284290.0
1744011720,1471.65,1473.17,1467.66,1469.23,8233600.0
1744011780,1469.32,1469.32,1465.92,1466.93,5721976.0
1744011840,1466.63,1467.45,1465.43,1466.61,5460762.0
1744011900,1466.58,1466.58,1458.87,1460.12,6433398.0
1744011960,1460.46,1464.99,1460.46,1463.56,4189852.0
1744012020,1463.82,1467.88,1461.18,1467.62,3587434.0
1744012080,1467.78,1467.98,1465.53,1465.9,4291808.0
1744012140,1465.84,1466.46,1459.91,1462.49,6634208.0
1744012200,1462.45,1462.45,1455.18,1455.54,5166666.0
1744012260,1455.74,1459.62,1455.63,1457.3,4034444.0
1744012320,1457.43,1458.43,1455.07,1456.23,4486560.0
1744012380,1456.64,1457.49,1454.28,1454.59,3181544.0
1744012440,1454.42,1457.21,1453.54,1456.26,3176112.0
1744012500,1456.26,1462.81,1455.26,1462.14,3364036.0
1744012560,1462.16,1463.61,1460.59,1462.91,2168104.0
1744012620,1462.97,1465.91,1462.97,1464.59,3519918.0
1744012680,1464.6,1465.26,1461.18,1461.76,2374302.0
1744012740,1461.69,1461.89,1458.34,1459.7,3667758.0
1744012800,1459.66,1462.01,1454.86,1456.3,5813172.0
1744012860,1456.49,1463.07,1456.49,1462.95,6366130.0
1744012920,1462.84,1470.04,1462.14,1468.58,9301778.0
1744012980,1468.13,1472.27,1466.5,1472.27,8435888.0
1744013040,1473.78,1474.49,1469.87,1471.41,13348354.0
1744013100,1471.3,1471.76,1465.62,1466.32,5436156.0
1744013160,1466.37,1468.96,1462.89,1468.16,9357106.0
1744013220,1468.68,1471.98,1467.2,1469.41,4011068.0
1744013280,1469.18,1470.95,1464.74,1465.61,5282992.0
1744013340,1465.56,1468.04,1463.45,1465.93,3651506.0
1744013400,1465.74,1467.12,1463.06,1464.03,4432382.0
1744013460,1464.07,1466.32,1459.85,1460.29,6547902.0
1744013520,1460.28,1463.93,1460.09,1462.41,3865234.0
1744013580,1462.34,1466.25,1461.1,1466.03,4132844.0
1744013640,1466.1,1466.99,1465.05,1466.15,5228902.0
1744013700,1466.03,1469.23,1463.83,1468.41,6930086.0
1744013760,1468.41,1471.35,1468.4,1471.35,5723734.0
1744013820,1471.55,1477.93,1471.55,1477.34,14234706.0
1744013880,1477.34,1477.46,1474.47,1476.76,8525630.0
1744013940,1476.68,1482.97,1476.51,1482.9,15814450.0
1744014000,1482.82,1491.9,1481.63,1488.27,26073438.0
1744014060,1487.66,1492.79,1485.17,1487.33,12867080.0
1744014120,1487.39,1488.47,1486.09,1486.55,11114104.0
1744014180,1486.47,1493.63,1486.05,1493.63,10981140.0
1744014240,1493.67,1497.8,1493.67,1494.49,15550808.0
1744014300,1494.41,1494.72,1490.16,1491.7,9694988.0
1744014360,1491.7,1493.3,1486.18,1486.18,5844472.0
1744014420,1486.19,1492.91,1485.64,1492.25,5987204.0
1744014480,1492.24,1492.25,1488.86,1489.47,4510556.0
1744014540,1489.6,1492.14,1489.22,1489.26,4238668.0
1744014600,1489.32,1489.55,1485.72,1485.79,4363332.0
1744014660,1485.76,1486.99,1482.96,1484.07,8197652.0
1744014720,1484.11,1484.94,1483.18,1484.24,4003174.0
1744014780,1484.41,1490.82,1483.38,1490.45,4246634.0
1744014840,1490.45,1493.26,1489.68,1493.26,4857982.0
1744014900,1493.28,1504.99,1492.94,1502.86,22240108.0
1744014960,1503.38,1504.49,1496.55,1500.38,36016090.0
1744015020,1500.61,1502.12,1498.17,1501.11,21339608.0
1744015080,1501.11,1501.21,1498.28,1499.14,12669530.0
1744015140,1499.22,1500.19,1494.25,1496.3,18016924.0
1744015200,1496.19,1499.98,1495.16,1499.94,4857632.0
1744015260,1499.91,1500.59,1498.12,1499.86,4885894.0
1744015320,1499.86,1504.72,1498.08,1504.11,9860128.0
1744015380,1504.17,1510.06,1503.93,1508.84,12851308.0
1744015440,1508.74,1509.38,1504.04,1504.96,6381132.0
1744015500,1504.57,1508.22,1501.61,1501.61,5871550.0
1744015560,1501.51,1505.84,1500.86,1505.84,4935138.0
1744015620,1505.89,1508.85,1505.78,1506.74,7195290.0
1744015680,1506.58,1506.58,1501.83,1503.6,4171298.0
1744015740,1503.57,1504.94,1501.3,1501.58,3027816.0
1744015800,1501.07,1501.17,1496.72,1496.72,6708500.0
1744015860,1496.36,1500.05,1496.36,1498.7,4711230.0
1744015920,1498.39,1500.14,1497.47,1498.97,3677470.0
1744015980,1499.01,1500.21,1496.55,1496.68,3015458.0
1744016040,1496.63,1499.78,1494.14,1496.59,11018786.0
1744016100,1496.62,1499.97,1496.62,1499.52,3752344.0
1744016160,1499.53,1502.36,1498.23,1498.23,4282186.0
1744016220,1498.4,1499.16,1496.24,1496.24,3007654.0
1744016280,1496.24,1497.07,1493.27,1493.42,2837660.0
1744016340,1493.53,1495.46,1493.38,1495.25,3702278.0
1744016400,1495.01,1496.57,1493.16,1494.57,4695514.0
1744016460,1494.51,1499.6,1494.47,1499.26,3372820.0
1744016520,1498.9,1500.61,1496.86,1499.28,4026932.0
1744016580,1499.28,1500.16,1497.84,1499.8,2486160.0
1744016640,1499.86,1501.45,1497.34,1497.45,2902498.0
1744016700,1497.54,1498.11,1493.33,1493.93,3536584.0
1744016760,1493.97,1494.59,1488.09,1488.39,11980116.0
1744016820,1488.39,1490.62,1486.64,1486.73,5190436.0
1744016880,1486.73,1489.99,1486.73,1489.15,6683404.0
1744016940,1489.3,1491.39,1488.65,1491.39,3083376.0
1744017000,1491.42,1493.04,1491.42,1491.95,3373670.0
1744017060,1490.89,1491.02,1485.81,1486.79,4939288.0
1744017120,1485.58,1487.97,1485.58,1487.74,5525256.0
1744017180,1488.0,1489.46,1486.8,1487.49,2357280.0
1744017240,1487.49,1487.88,1484.2,1484.47,4143768.0
1744017300,1484.4,1485.38,1482.27,1483.4,5972740.0
1744017360,1483.4,1483.4,1478.45,1482.47,8693748.0
1744017420,1482.63,1484.49,1481.05,1481.74,3271398.0
1744017480,1481.7,1483.16,1477.61,1477.85,5526526.0
1744017540,1477.21,1478.22,1475.97,1476.09,6970118.0
1744017600,1476.12,1482.29,1476.12,1481.61,4153102.0
1744017660,1481.61,1481.61,1476.39,1476.51,3383534.0
1744017720,1476.74,1479.32,1476.74,1479.32,3155658.0
1744017780,1479.38,1483.79,1479.35,1483.46,4298370.0
1744017840,1483.33,1487.2,1483.33,1484.99,6078700.0
1744017900,1485.55,1487.72,1482.86,1487.13,4363924.0
1744017960,1486.92,1493.99,1486.41,1492.93,9701246.0
1744018020,1492.94,1497.71,1491.22,1491.67,8324008.0
1744018080,1491.95,1494.16,1491.23,1493.41,2936456.0
1744018140,1493.71,1494.93,1492.59,1493.61,3288702.0
1744018200,1493.17,1497.93,1493.17,1497.07,3888168.0
1744018260,1496.88,1497.46,1491.6,1491.72,3017248.0
1744018320,1491.77,1493.09,1489.26,1492.11,6654360.0
1744018380,1492.11,1495.32,1491.24,1494.24,6574240.0
1744018440,1494.51,1496.18,1493.08,1494.7,2381576.0
1744018500,1494.61,1496.04,1492.47,1492.74,2305346.0
1744018560,1493.02,1496.13,1491.59,1495.28,2432784.0
1744018620,1495.27,1495.74,1493.59,1494.94,1582358.0
1744018680,1494.95,1495.11,1491.77,1494.93,3113838.0
1744018740,1494.91,1498.39,1494.91,1497.71,4378338.0
1744018800,1497.94,1501.22,1497.51,1499.54,6872540.0
1744018860,1499.53,1500.01,1497.12,1498.82,6288566.0
1744018920,1499.15,1501.93,1499.03,1501.47,3228550.0
1744018980,1501.46,1501.47,1498.58,1498.74,3648484.0
1744019040,1498.64,1500.02,1498.09,1498.68,1560478.0
1744019100,1498.44,1498.68,1495.7,1496.63,2764800.0
1744019160,1496.66,1497.15,1493.86,1494.34,3375288.0
1744019220,1494.55,1496.7,1493.78,1496.26,3557274.0
1744019280,1496.26,1504.8,1496.26,1504.11,7139216.0
1744019340,1504.17,1504.79,1502.29,1502.36,3878562.0
1744019400,1502.34,1502.35,1498.13,1499.85,3688828.0
1744019460,1498.91,1499.27,1496.8,1497.19,4174602.0
1744019520,1496.76,1497.99,1495.17,1495.66,2836722.0
1744019580,1495.55,1495.55,1492.28,1492.64,3825410.0
1744019640,1492.7,1493.22,1490.97,1492.56,4708470.0
1744019700,1492.5,1492.55,1489.26,1489.27,3353612.0
1744019760,1489.26,1489.45,1484.37,1485.68,8224076.0
1744019820,1485.68,1487.1,1485.24,1485.34,2882076.0
1744019880,1485.31,1486.93,1480.76,1483.74,8750442.0
1744019940,1483.74,1484.8,1483.07,1483.71,3025552.0
1744020000,1483.67,1486.08,1482.8,1484.59,4224142.0
1744020060,1484.42,1484.42,1481.51,1482.2,3707278.0
1744020120,1481.99,1493.7,1481.56,1492.62,8094914.0
1744020180,1492.56,1495.68,1490.01,1492.93,6272768.0
1744020240,1492.97,1495.34,1490.49,1490.79,4083338.0
1744020300,1490.92,1495.64,1489.86,1495.35,3666772.0
1744020360,1495.39,1496.87,1493.77,1494.12,3828784.0
1744020420,1494.22,1495.16,1491.48,1492.59,3613294.0
1744020480,1492.4,1494.74,1490.88,1493.89,5406390.0
1744020540,1493.99,1496.26,1492.56,1494.57,8001042.0
1744020600,1494.79,1498.28,1494.06,1498.11,4848476.0
1744020660,1498.11,1499.99,1496.66,1497.39,3541562.0
1744020720,1497.08,1503.86,1496.91,1500.86,9226554.0
1744020780,1500.42,1500.64,1498.47,1498.78,3558154.0
1744020840,1498.78,1502.6,1498.36,1502.43,4101690.0
1744020900,1502.54,1506.14,1501.84,1504.4,6605896.0
1744020960,1504.65,1516.04,1504.35,1515.75,16248912.0
1744021020,1515.53,1520.35,1512.87,1512.87,25126316.0
1744021080,1513.24,1518.3,1512.28,1515.89,8180272.0
1744021140,1516.33,1516.74,1512.62,1514.2,7264634.0
1744021200,1514.48,1518.11,1512.22,1514.27,7271660.0
1744021260,1514.3,1514.41,1510.86,1511.01,5824770.0
1744021320,1511.01,1513.04,1508.54,1512.86,7537978.0
1744021380,1512.37,1513.61,1509.84,1510.86,5169640.0
1744021440,1510.89,1510.89,1507.88,1508.34,6529164.0
1744021500,1508.48,1508.48,1505.16,1508.15,5275868.0
1744021560,1507.8,1507.8,1502.85,1504.3,5291902.0
1744021620,1504.25,1504.89,1501.49,1502.52,4154588.0
1744021680,1502.36,1503.72,1500.89,1501.94,6068650.0
1744021740,1501.93,1506.03,1501.93,1505.75,3445988.0
1744021800,1505.59,1505.59,1502.39,1503.25,5269730.0
1744021860,1503.22,1505.73,1502.05,1504.92,2262860.0
1744021920,1504.91,1507.99,1503.28,1507.7,3440494.0
1744021980,1507.7,1511.73,1507.19,1510.75,5272096.0
1744022040,1510.71,1513.51,1510.31,1510.38,5874190.0
1744022100,1510.41,1510.41,1490.03,1495.29,23480126.0
1744022160,1495.57,1496.97,1488.27,1492.3,16525370.0
1744022220,1492.69,1498.64,1491.3,1498.21,8279312.0
1744022280,1498.16,1500.78,1496.8,1499.01,5551000.0
1744022340,1499.06,1500.3,1497.49,1499.89,4750856.0
1744022400,1499.57,1499.88,1495.53,1496.45,4586830.0
1744022460,1496.39,1497.3,1494.33,1495.39,4173462.0
1744022520,1495.44,1498.57,1494.89,1498.57,2078662.0
1744022580,1498.36,1498.77,1496.45,1498.51,2025492.0
1744022640,1498.51,1502.84,1497.68,1501.6,7013292.0
1744022700,1501.59,1503.46,1499.46,1502.57,2890458.0
1744022760,1502.27,1502.27,1495.87,1495.93,3309062.0
1744022820,1495.76,1496.56,1494.64,1495.83,2986722.0
1744022880,1495.86,1497.03,1494.09,1496.76,1971744.0
1744022940,1496.51,1497.66,1494.39,1494.39,2863374.0
1744023000,1494.56,1499.23,1494.56,1496.71,3596802.0
1744023060,1496.87,1496.95,1494.43,1496.36,5610384.0
1744023120,1496.34,1498.0,1493.3,1493.34,3401614.0
1744023180,1493.57,1493.91,1491.43,1492.09,4420286.0
1744023240,1492.09,1492.65,1491.07,1492.61,1896550.0
1744023300,1492.35,1492.35,1488.55,1488.93,3912716.0
1744023360,1488.88,1491.99,1488.28,1490.45,4286516.0
1744023420,1490.92,1491.43,1488.86,1489.18,2233686.0
1744023480,1489.05,1491.45,1488.58,1490.61,2776818.0
1744023540,1490.62,1491.54,1489.99,1490.7,2620440.0
1744023600,1490.7,1493.36,1489.7,1490.63,4184604.0
1744023660,1490.7,1495.87,1490.56,1495.67,2791462.0
1744023720,1495.67,1497.99,1495.67,1496.11,3885332.0
1744023780,1496.17,1498.28,1495.01,1496.36,4532112.0
1744023840,1496.38,1498.99,1495.62,1498.88,3246036.0
1744023900,1498.87,1500.52,1498.0,1499.18,3464252.0
1744023960,1499.14,1499.14,1495.96,1496.38,3265102.0
1744024020,1496.82,1498.82,1495.57,1497.7,2478080.0
1744024080,1497.39,1500.14,1497.18,1499.26,2917164.0
1744024140,1499.26,1503.19,1499.11,1500.87,3193718.0
1744024200,1500.88,1501.36,1496.99,1496.99,2837416.0
1744024260,1497.01,1497.28,1494.8,1496.78,2533244.0
1744024320,1496.61,1498.49,1495.39,1498.49,2840838.0
1744024380,1498.66,1499.63,1494.11,1494.84,2401936.0
1744024440,1494.23,1494.23,1492.49,1493.44,2281888.0
1744024500,1493.3,1494.15,1492.71,1494.15,3006462.0
1744024560,1494.11,1494.15,1490.65,1491.45,2712390.0
1744024620,1491.63,1492.05,1489.37,1490.51,2276844.0
1744024680,1490.76,1494.35,1490.76,1493.43,1971038.0
1744024740,1493.43,1495.43,1493.05,1495.3,2102286.0
1744024800,1495.3,1497.28,1494.41,1495.09,2815508.0
1744024860,1495.07,1499.39,1494.55,1497.93,2545090.0
1744024920,1498.0,1498.47,1495.2,1495.57,2072158.0
1744024980,1495.59,1496.47,1493.61,1493.61,2122692.0
1744025040,1493.74,1494.43,1492.51,1492.62,1562182.0
1744025100,1492.6,1493.09,1490.31,1490.61,1497544.0
1744025160,1490.66,1492.79,1490.66,1491.3,2534526.0
1744025220,1491.3,1493.36,1490.27,1492.97,1540944.0
1744025280,1493.22,1496.99,1493.21,1496.61,2514418.0
1744025340,1496.61,1496.61,1493.2,1493.7,1866146.0
1744025400,1493.74,1494.36,1490.7,1491.49,3400914.0
1744025460,1491.49,1492.33,1486.8,1487.93,7472676.0
1744025520,1487.61,1488.14,1484.64,1485.52,6639912.0
1744025580,1485.51,1486.3,1483.32,1485.04,5684472.0
1744025640,1484.68,1484.76,1480.3,1484.76,5401670.0
1744025700,1484.52,1484.88,1482.18,1482.18,2512038.0
1744025760,1482.18,1483.99,1481.37,1482.33,3478680.0
1744025820,1482.33,1482.98,1480.59,1481.11,3865802.0
1744025880,1480.88,1480.88,1474.26,1474.73,10943112.0
1744025940,1474.86,1481.16,1474.86,1480.45,10925344.0
1744026000,1480.88,1484.36,1480.54,1483.26,5250646.0
1744026060,1483.26,1484.47,1481.36,1483.71,2859380.0
1744026120,1483.65,1483.65,1478.31,1479.06,3757688.0
1744026180,1479.24,1480.45,1478.79,1479.61,2506270.0
1744026240,1479.61,1480.49,1478.94,1479.3,3372168.0
1744026300,1479.3,1479.82,1476.15,1477.01,6434890.0
1744026360,1477.61,1480.96,1477.51,1480.89,1795288.0
1744026420,1480.96,1481.49,1479.91,1480.24,2334542.0
1744026480,1480.2,1480.3,1477.82,1478.76,1558634.0
1744026540,1478.76,1478.85,1474.98,1476.46,3267264.0
1744026600,1476.43,1479.49,1476.43,1478.15,4318624.0
1744026660,1478.12,1479.63,1477.78,1478.81,1457438.0
1744026720,1478.64,1480.04,1477.62,1479.66,2032424.0
1744026780,1479.72,1481.93,1479.45,1480.91,2433174.0
1744026840,1480.91,1481.39,1480.26,1480.91,728152.0
1744026900,1480.87,1483.5,1480.11,1482.89,1944048.0
1744026960,1483.17,1484.03,1481.21,1481.49,1944762.0
1744027020,1481.49,1482.99,1481.49,1482.41,1056278.0
1744027080,1482.31,1482.53,1480.11,1480.78,1303910.0
1744027140,1480.82,1482.22,1480.5,1482.22,917892.0
1744027200,1482.26,1487.95,1482.01,1487.4,5221444.0
1744027260,1487.41,1487.89,1481.32,1482.18,3759826.0
1744027320,1482.34,1484.22,1480.34,1480.99,1811046.0
1744027380,1481.04,1481.83,1479.4,1480.53,2846044.0
1744027440,1480.54,1484.91,1479.68,1484.78,2199568.0
1744027500,1484.85,1484.85,1479.89,1480.41,1817700.0
1744027560,1480.64,1482.14,1479.09,1481.41,1682548.0
1744027620,1481.48,1485.05,1481.24,1482.97,2889610.0
1744027680,1482.75,1482.97,1479.84,1479.84,1973664.0
1744027740,1479.86,1482.91,1479.44,1479.8,2258502.0
1744027800,1479.94,1481.47,1478.86,1481.47,1376004.0
1744027860,1481.47,1482.11,1480.15,1480.27,1676842.0
1744027920,1480.27,1480.47,1477.4,1477.78,2012600.0
1744027980,1477.84,1483.39,1477.84,1481.58,2234030.0
1744028040,1481.56,1484.88,1481.56,1484.57,2907900.0
1744028100,1484.51,1484.99,1482.59,1483.3,1719662.0
1744028160,1483.26,1487.53,1482.77,1486.95,3789998.0
1744028220,1487.02,1487.02,1483.76,1484.16,2275308.0
1744028280,1484.16,1484.59,1482.05,1483.14,1371094.0
1744028340,1483.18,1484.87,1481.22,1481.43,1380312.0
1744028400,1481.43,1484.93,1480.78,1484.53,2922806.0
1744028460,1484.55,1487.43,1484.53,1486.25,1402992.0
1744028520,1486.24,1486.85,1484.91,1485.68,1253618.0
1744028580,1485.73,1486.99,1483.26,1483.57,1494678.0
1744028640,1483.64,1489.51,1483.64,1489.39,3087698.0
1744028700,1489.41,1498.74,1489.39,1498.74,10576798.0
1744028760,1498.63,1514.96,1498.63,1504.44,23942112.0
1744028820,1504.7,1504.83,1500.4,1504.83,7136992.0
1744028880,1504.71,1512.23,1504.71,1511.0,9750576.0
1744028940,1511.0,1518.44,1511.0,1516.98,9399514.0
1744029000,1516.85,1523.13,1512.99,1519.88,18767976.0
1744029060,1519.57,1523.31,1512.34,1513.81,13888138.0
1744029120,1513.78,1517.28,1513.0,1514.39,6964104.0
1744029180,1514.53,1518.04,1513.93,1517.04,8588400.0
1744029240,1517.02,1518.2,1511.65,1511.8,6550268.0
1744029300,1511.32,1515.47,1510.11,1515.27,5000998.0
1744029360,1515.27,1517.01,1513.01,1513.68,3896286.0
1744029420,1513.57,1516.11,1512.71,1513.37,2395762.0
1744029480,1513.47,1513.47,1505.5,1508.62,9390086.0
1744029540,1508.26,1509.61,1507.26,1509.61,3104122.0
1744029600,1509.42,1509.42,1504.23,1504.7,6695438.0
1744029660,1504.42,1507.09,1504.39,1506.25,2481504.0
1744029720,1506.23,1506.95,1503.51,1504.15,2367064.0
1744029780,1504.41,1508.35,1504.41,1506.7,2167826.0
1744029840,1506.93,1507.88,1505.47,1505.89,2093280.0
1744029900,1505.65,1505.67,1498.16,1498.82,8668230.0
1744029960,1498.71,1501.57,1498.71,1499.88,3032938.0
1744030020,1499.94,1500.24,1497.01,1500.24,4116010.0
1744030080,1500.21,1505.84,1500.21,1505.59,5299024.0
1744030140,1505.67,1516.85,1505.67,1510.88,15022708.0
1744030200,1510.95,1518.99,1510.7,1516.78,8807716.0
1744030260,1516.78,1520.35,1512.93,1512.93,9182238.0
1744030320,1512.93,1517.3,1512.93,1515.76,2921990.0
1744030380,1515.83,1520.28,1514.62,1518.89,4769108.0
1744030440,1518.93,1519.22,1516.72,1518.18,6387756.0
1744030500,1518.29,1523.79,1518.29,1523.39,8354686.0
1744030560,1523.39,1525.0,1520.59,1521.21,10028324.0
1744030620,1520.99,1523.97,1520.07,1520.07,4095344.0
1744030680,1520.26,1523.24,1517.53,1518.07,5856906.0
1744030740,1518.11,1520.09,1517.22,1520.0,5452108.0
1744030800,1519.81,1519.81,1514.62,1515.86,4595624.0
1744030860,1515.77,1520.66,1514.99,1519.16,3831042.0
1744030920,1519.1,1519.45,1515.32,1517.41,1829710.0
1744030980,1517.35,1519.68,1514.95,1516.9,3031438.0
1744031040,1517.26,1520.14,1516.51,1517.24,2564208.0
1744031100,1517.19,1520.16,1515.86,1519.61,2340992.0
1744031160,1519.61,1523.59,1514.63,1514.97,5161904.0
1744031220,1515.06,1515.09,1509.16,1512.61,6421640.0
1744031280,1512.61,1515.2,1512.09,1514.54,2937060.0
1744031340,1514.63,1517.3,1514.55,1515.76,2124072.0
1744031400,1515.76,1516.03,1511.62,1511.62,2631666.0
1744031460,1511.63,1517.47,1511.51,1515.86,4206504.0
1744031520,1516.16,1516.44,1512.91,1513.01,2228776.0
1744031580,1513.03,1513.99,1511.3,1511.3,2504388.0
1744031640,1511.31,1513.64,1511.18,1513.18,1369492.0
1744031700,1513.16,1514.94,1510.01,1510.01,2957184.0
1744031760,1509.92,1510.89,1508.32,1508.69,4133716.0
1744031820,1508.68,1509.95,1508.07,1509.7,2178680.0
1744031880,1509.64,1509.8,1508.28,1509.12,1294992.0
1744031940,1509.11,1512.11,1506.44,1511.68,2744888.0
1744032000,1511.61,1511.89,1509.2,1510.32,1547816.0
1744032060,1510.35,1511.34,1509.51,1509.51,1388610.0
1744032120,1509.51,1513.95,1509.19,1510.04,2552266.0
1744032180,1510.05,1510.84,1508.39,1508.39,1668982.0
1744032240,1508.56,1509.45,1505.8,1505.86,1906456.0
1744032300,1505.91,1505.91,1503.17,1503.97,4219970.0
1744032360,1503.8,1505.86,1502.26,1505.59,2964340.0
1744032420,1505.66,1507.45,1502.74,1502.84,5824610.0
1744032480,1502.79,1503.78,1501.01,1501.16,3390286.0
1744032540,1501.48,1503.38,1501.48,1502.21,2742560.0
1744032600,1502.49,1502.49,1494.37,1499.54,12202176.0
1744032660,1499.46,1510.95,1498.51,1510.95,9698920.0
1744032720,1511.72,1517.26,1505.74,1507.3,12908108.0
1744032780,1507.16,1513.43,1507.06,1511.0,7361614.0
1744032840,1510.93,1512.3,1506.19,1509.57,5335506.0
1744032900,1509.53,1509.57,1500.72,1501.53,9936268.0
1744032960,1500.87,1502.25,1495.25,1495.25,9758076.0
1744033020,1495.85,1499.62,1493.66,1498.59,7590228.0
1744033080,1498.69,1499.39,1493.76,1494.1,5169154.0
1744033140,1494.34,1501.02,1494.34,1500.49,5948188.0
1744033200,1500.34,1503.2,1495.52,1496.2,6246130.0
1744033260,1496.19,1498.84,1495.68,1496.36,4506834.0
1744033320,1495.87,1495.87,1490.97,1491.83,6890066.0
1744033380,1491.89,1493.64,1488.88,1489.66,9310344.0
1744033440,1490.02,1494.49,1486.54,1493.65,10049754.0
1744033500,1493.46,1494.53,1489.57,1490.52,7103908.0
1744033560,1490.38,1503.84,1489.01,1503.84,9633238.0
1744033620,1503.94,1514.93,1503.94,1509.95,12488268.0
1744033680,1509.99,1514.84,1508.34,1512.1,8281896.0
1744033740,1511.92,1516.23,1510.01,1511.23,5677992.0
1744033800,1511.19,1520.04,1510.32,1518.52,12613720.0
1744033860,1518.53,1546.92,1518.42,1542.7,46097002.0
1744033920,1543.04,1548.03,1537.55,1538.0,30942692.0
1744033980,1537.92,1544.7,1536.14,1543.45,21587760.0
1744034040,1543.51,1545.84,1539.93,1541.76,12992010.0
1744034100,1541.71,1544.89,1537.66,1541.64,11858574.0
1744034160,1541.46,1549.37,1540.98,1548.96,13944074.0
1744034220,1548.11,1556.95,1545.56,1547.15,24998854.0
1744034280,1547.25,1550.72,1542.95,1550.25,10032652.0
1744034340,1550.44,1554.07,1549.45,1549.45,9933244.0
1744034400,1549.58,1558.74,1547.29,1555.12,13754984.0
1744034460,1555.22,1556.23,1543.02,1546.55,20416836.0
1744034520,1546.76,1546.76,1538.38,1538.5,13541438.0
1744034580,1538.95,1547.61,1538.95,1543.81,8497022.0
1744034640,1543.56,1548.93,1542.9,1543.86,7438402.0
1744034700,1543.8,1552.2,1542.43,1549.46,9619280.0
1744034760,1549.45,1554.0,1546.28,1549.18,11793250.0
1744034820,1548.47,1550.95,1544.45,1545.01,6313320.0
1744034880,1544.96,1550.47,1542.86,1549.93,7544112.0
1744034940,1550.05,1551.03,1545.12,1549.26,6388222.0
1744035000,1549.04,1567.97,1549.04,1565.76,28032708.0
1744035060,1565.75,1596.91,1565.75,1586.48,67666582.0
1744035120,1584.99,1591.97,1576.84,1587.68,35936308.0
1744035180,1588.15,1598.82,1588.15,1596.39,34662818.0
1744035240,1596.06,1596.27,1582.98,1587.63,22545494.0
1744035300,1587.08,1598.36,1586.27,1594.04,20657354.0
1744035360,1594.07,1607.35,1593.47,1604.09,40073950.0
1744035420,1604.34,1638.44,1603.94,1629.75,65747470.0
1744035480,1629.96,1629.96,1608.57,1612.18,34867994.0
1744035540,1612.27,1612.55,1599.02,1603.99,34361662.0
1744035600,1603.24,1603.24,1586.16,1589.01,37732916.0
1744035660,1588.82,1598.23,1586.25,1594.63,20013422.0
1744035720,1594.54,1594.54,1577.84,1580.76,31866290.0
1744035780,1580.9,1580.9,1563.89,1571.53,36744984.0
1744035840,1572.0,1577.32,1560.15,1568.15,33377818.0
1744035900,1569.44,1578.16,1565.74,1574.18,24959302.0
1744035960,1574.06,1584.2,1572.39,1584.2,20411302.0
1744036020,1583.43,1583.43,1567.59,1570.88,20405786.0
1744036080,1571.31,1572.03,1556.31,1557.04,26187482.0
1744036140,1557.13,1561.81,1549.24,1557.81,27050330.0
1744036200,1557.6,1565.45,1553.0,1559.96,22181866.0
1744036260,1559.99,1571.31,1558.33,1571.31,13041226.0
1744036320,1570.53,1577.8,1567.66,1577.68,15408056.0
1744036380,1577.8,1593.47,1573.41,1583.09,23182440.0
1744036440,1583.73,1583.73,1558.13,1558.32,33059476.0
1744036500,1557.53,1566.46,1548.74,1553.44,28599440.0
1744036560,1552.4,1557.77,1545.55,1554.5,21355962.0
1744036620,1553.48,1562.38,1552.14,1554.37,13326564.0
1744036680,1553.05,1556.33,1548.39,1551.12,13151320.0
1744036740,1550.49,1552.22,1547.78,1549.43,10256336.0
1744036800,1548.25,1556.73,1547.87,1554.6,8655018.0
1744036860,1553.83,1554.61,1549.82,1551.68,5486690.0
1744036920,1551.35,1561.62,1550.55,1558.97,13928526.0
1744036980,1559.05,1560.3,1553.53,1559.8,7695108.0
1744037040,1559.4,1564.41,1557.97,1562.88,8913136.0
1744037100,1562.96,1568.08,1560.32,1568.08,12663884.0
1744037160,1568.98,1569.0,1558.2,1558.43,7996980.0
1744037220,1558.36,1561.76,1551.98,1557.9,8337206.0
1744037280,1557.95,1560.38,1555.61,1558.97,6789160.0
1744037340,1558.9,1563.49,1558.9,1563.07,4684324.0
1744037400,1563.45,1572.49,1561.73,1571.92,12845294.0
1744037460,1572.34,1573.41,1566.64,1572.3,7813422.0
1744037520,1572.3,1572.34,1566.36,1567.85,7009144.0
1744037580,1567.87,1574.37,1567.55,1571.82,5996226.0
1744037640,1571.82,1579.99,1571.82,1577.72,11586078.0
1744037700,1577.72,1578.66,1573.12,1573.48,9191220.0
1744037760,1573.14,1573.14,1564.14,1567.2,8210278.0
1744037820,1567.22,1569.97,1565.77,1568.63,3036866.0
1744037880,1568.63,1569.68,1566.36,1568.03,3347286.0
1744037940,1568.05,1572.23,1566.84,1569.41,3323818.0
1744038000,1569.19,1571.95,1565.71,1569.91,5618174.0
1744038060,1569.96,1574.8,1569.91,1573.61,4725602.0
1744038120,1573.86,1576.55,1572.38,1575.25,4183814.0
1744038180,1575.87,1576.44,1573.18,1576.38,3606440.0
1744038240,1576.05,1576.39,1568.79,1570.89,4350060.0
1744038300,1570.85,1570.85,1559.65,1559.76,7857688.0
1744038360,1560.01,1564.67,1558.92,1560.3,7031762.0
1744038420,1559.87,1560.54,1556.83,1557.85,5173714.0
1744038480,1557.61,1558.24,1554.24,1556.44,6786120.0
1744038540,1556.24,1556.41,1553.13,1554.24,3862950.0
1744038600,1554.08,1561.55,1552.06,1560.54,6135690.0
1744038660,1560.55,1563.98,1559.65,1562.25,3753086.0
1744038720,1562.37,1563.25,1558.95,1560.55,3550398.0
1744038780,1560.4,1568.97,1560.01,1567.67,5618724.0
1744038840,1567.41,1568.65,1546.01,1548.09,24460266.0
1744038900,1549.08,1550.45,1531.76,1544.25,36464642.0
1744038960,1543.49,1546.13,1535.7,1544.65,18684088.0
1744039020,1544.6,1554.33,1542.18,1549.65,12492194.0
1744039080,1549.59,1551.59,1543.93,1549.64,9235274.0
1744039140,1550.35,1554.52,1549.5,1552.44,7290998.0
1744039200,1552.37,1557.17,1549.71,1557.17,9721084.0
1744039260,1557.0,1558.14,1552.2,1555.61,8496508.0
1744039320,1555.84,1555.84,1548.31,1552.2,5042190.0
1744039380,1552.23,1552.88,1547.46,1548.82,3837840.0
1744039440,1548.82,1548.82,1542.7,1543.18,4582986.0
1744039500,1543.36,1549.28,1543.28,1545.67,5349904.0
1744039560,1546.24,1547.64,1541.01,1541.08,3339240.0
1744039620,1541.38,1545.24,1539.78,1543.55,3565058.0
1744039680,1543.48,1548.5,1542.41,1545.29,2921356.0
1744039740,1545.23,1545.84,1541.45,1542.03,2752178.0
1744039800,1541.6,1547.47,1541.32,1547.43,4555604.0
1744039860,1547.47,1550.44,1545.53,1549.36,5726044.0
1744039920,1549.32,1551.44,1547.68,1550.9,3595760.0
1744039980,1550.89,1554.51,1549.52,1549.53,7436396.0
1744040040,1549.52,1551.72,1548.2,1550.59,3179752.0
1744040100,1550.99,1557.55,1550.72,1555.47,8303890.0
1744040160,1555.44,1561.64,1553.66,1558.55,8969720.0
1744040220,1558.48,1560.49,1555.59,1559.35,4543242.0
1744040280,1559.53,1564.31,1558.18,1560.97,5083652.0
1744040340,1560.97,1561.15,1554.91,1555.01,3807720.0
1744040400,1554.97,1561.76,1553.93,1560.91,3666506.0
1744040460,1561.03,1565.86,1561.03,1565.15,3513502.0
1744040520,1565.26,1567.93,1561.77,1561.9,4273376.0
1744040580,1561.78,1566.76,1561.68,1565.28,3748176.0
1744040640,1565.32,1569.24,1563.82,1566.6,3763544.0
1744040700,1566.25,1567.05,1560.84,1561.97,5754452.0
1744040760,1561.49,1561.49,1557.62,1558.2,3206844.0
1744040820,1558.14,1561.65,1558.14,1560.21,2532210.0
1744040880,1560.54,1562.31,1558.45,1561.51,2694270.0
1744040940,1561.5,1563.94,1560.78,1561.24,2852460.0
1744041000,1561.43,1566.28,1561.43,1562.22,2242912.0
1744041060,1561.88,1563.06,1559.47,1560.33,2781152.0
1744041120,1560.28,1561.13,1557.6,1558.36,4798274.0
1744041180,1558.16,1558.61,1553.47,1554.3,5852908.0
1744041240,1554.47,1556.24,1552.78,1554.41,7429850.0
1744041300,1554.4,1559.01,1554.4,1555.72,2491034.0
1744041360,1555.96,1560.65,1555.72,1559.61,2130194.0
1744041420,1559.67,1560.62,1556.78,1556.87,1560272.0
1744041480,1556.68,1557.6,1554.35,1556.16,2092504.0
1744041540,1556.18,1557.47,1554.64,1555.55,1498930.0
1744041600,1555.61,1555.61,1551.03,1554.2,3158886.0
1744041660,1554.54,1555.68,1549.77,1549.86,3443726.0
1744041720,1549.9,1554.14,1549.06,1553.1,4270500.0
1744041780,1553.13,1553.13,1548.9,1550.38,2789878.0
1744041840,1550.45,1554.22,1549.56,1553.2,1594250.0
1744041900,1553.53,1553.64,1548.64,1549.82,3261684.0
1744041960,1549.41,1550.79,1544.26,1545.53,3756390.0
1744042020,1545.06,1548.67,1544.37,1547.55,3900446.0
1744042080,1547.34,1547.64,1542.82,1546.77,5675690.0
1744042140,1546.57,1549.49,1545.44,1549.49,4806780.0
1744042200,1549.49,1549.49,1541.39,1541.68,3911166.0
1744042260,1541.68,1546.72,1540.64,1545.49,2765860.0
1744042320,1545.64,1547.35,1544.62,1544.66,2270594.0
1744042380,1544.68,1551.68,1544.68,1550.14,3638514.0
1744042440,1550.35,1551.78,1548.26,1550.41,1544250.0
1744042500,1550.18,1552.96,1550.11,1550.11,6132342.0
1744042560,1550.17,1552.09,1547.22,1547.71,3144326.0
1744042620,1547.56,1548.64,1544.26,1545.53,5845100.0
1744042680,1545.55,1545.55,1540.74,1543.06,4015872.0
1744042740,1543.17,1546.91,1542.78,1546.49,1576568.0
1744042800,1546.44,1547.53,1539.47,1540.85,5566582.0
1744042860,1540.69,1542.52,1535.49,1535.59,7322020.0
1744042920,1535.17,1536.86,1532.44,1535.8,9309898.0
1744042980,1535.36,1536.18,1533.01,1535.84,3336516.0
1744043040,1535.91,1542.55,1535.2,1541.72,5111018.0
1744043100,1541.42,1545.53,1541.42,1545.29,6633882.0
1744043160,1545.41,1548.81,1543.18,1548.36,3326832.0
1744043220,1548.32,1550.39,1545.38,1546.09,4689278.0
1744043280,1546.13,1548.48,1544.74,1547.91,2146480.0
1744043340,1548.13,1549.91,1546.59,1548.96,1583214.0
1744043400,1548.94,1552.61,1547.32,1552.32,2655104.0
1744043460,1552.57,1556.57,1551.27,1556.57,3711126.0
1744043520,1556.26,1556.57,1551.88,1553.54,2646074.0
1744043580,1553.39,1556.28,1551.51,1551.57,2085000.0
1744043640,1552.04,1553.59,1550.99,1553.49,1699236.0
1744043700,1553.9,1554.49,1550.58,1552.66,2058234.0
1744043760,1552.6,1552.6,1546.88,1549.08,2765826.0
1744043820,1548.84,1551.3,1547.15,1548.66,4961842.0
1744043880,1549.28,1550.53,1545.47,1546.95,4436628.0
1744043940,1547.48,1548.47,1544.31,1545.29,2765522.0
1744044000,1545.09,1546.47,1540.89,1544.89,3318142.0
1744044060,1544.94,1544.94,1540.41,1540.79,2290426.0
1744044120,1540.51,1540.51,1536.82,1538.35,4655028.0
1744044180,1538.57,1539.46,1536.03,1536.03,2320444.0
1744044240,1535.67,1538.87,1535.61,1538.55,3042806.0
1744044300,1538.59,1538.59,1533.3,1533.72,4202478.0
1744044360,1533.78,1536.41,1531.55,1531.61,4158752.0
1744044420,1531.55,1534.3,1531.14,1533.72,2818588.0
1744044480,1533.78,1535.78,1529.4,1535.07,5153164.0
1744044540,1535.06,1536.53,1533.86,1535.45,2629324.0
1744044600,1536.01,1537.23,1532.07,1533.57,2077780.0
1744044660,1533.62,1538.68,1533.61,1534.53,2313576.0
1744044720,1534.47,1535.95,1532.07,1535.51,1961830.0
1744044780,1535.57,1536.52,1533.2,1535.34,1763884.0
1744044840,1535.05,1537.32,1534.67,1536.96,1660824.0
1744044900,1537.13,1538.51,1535.38,1536.39,2749368.0
1744044960,1536.39,1536.54,1530.26,1530.84,2774094.0
1744045020,1530.5,1533.39,1529.44,1530.96,1748356.0
1744045080,1531.04,1531.16,1525.28,1527.41,5673106.0
1744045140,1527.41,1529.66,1526.42,1528.56,4172204.0
1744045200,1528.44,1555.26,1528.44,1544.24,21995408.0
1744045260,1544.32,1552.83,1542.37,1550.02,11667372.0
1744045320,1549.37,1549.37,1543.61,1543.61,8260820.0
1744045380,1544.09,1549.36,1539.41,1539.41,8383986.0
1744045440,1539.73,1542.22,1537.97,1539.55,7821776.0
1744045500,1539.63,1542.31,1537.2,1540.76,3792206.0
1744045560,1540.77,1542.78,1537.64,1539.98,3522026.0
1744045620,1539.99,1540.3,1535.15,1538.32,4334236.0
1744045680,1538.23,1541.62,1536.55,1540.61,2402468.0
1744045740,1540.61,1543.97,1540.24,1543.3,3820902.0
1744045800,1543.26,1544.43,1539.72,1544.34,4170096.0
1744045860,1544.34,1544.88,1540.91,1541.1,4173278.0
1744045920,1541.4,1546.16,1540.32,1545.49,3000308.0
1744045980,1545.42,1549.18,1545.24,1548.55,3242004.0
1744046040,1548.22,1551.38,1548.01,1549.61,4069614.0
1744046100,1549.48,1552.23,1546.96,1552.22,3118178.0
1744046160,1552.25,1557.05,1552.25,1554.71,6236714.0
1744046220,1554.95,1554.95,1549.22,1550.76,3204274.0
1744046280,1550.99,1553.68,1550.06,1551.47,2764958.0
1744046340,1551.53,1555.23,1551.03,1551.58,3508416.0
1744046400,1551.58,1553.61,1550.18,1551.69,2069846.0
1744046460,1551.64,1554.24,1547.09,1548.09,4719314.0
1744046520,1548.28,1550.11,1546.5,1549.51,3864310.0
1744046580,1549.48,1551.55,1548.3,1551.45,1541072.0
1744046640,1551.55,1553.49,1550.36,1551.8,2149464.0
1744046700,1551.85,1552.57,1549.77,1551.54,1891046.0
1744046760,1551.29,1553.53,1550.96,1552.6,2999790.0
1744046820,1552.76,1554.88,1548.71,1550.42,2096226.0
1744046880,1550.11,1553.11,1549.63,1552.3,1301760.0
1744046940,1551.78,1559.51,1550.68,1558.14,4320064.0
1744047000,1558.03,1559.78,1556.66,1557.78,5365176.0
1744047060,1557.96,1557.96,1551.53,1552.39,2256294.0
1744047120,1552.57,1553.36,1550.77,1553.3,2805350.0
1744047180,1553.77,1554.2,1550.76,1552.99,2442308.0
1744047240,1553.37,1555.14,1551.75,1553.78,5043822.0
1744047300,1553.7,1556.54,1552.91,1556.01,2528358.0
1744047360,1555.97,1562.36,1555.97,1560.14,5177324.0
1744047420,1560.12,1561.87,1556.26,1557.07,3283564.0
1744047480,1557.2,1561.12,1557.04,1559.79,5445902.0
1744047540,1560.25,1564.82,1559.53,1563.84,4095554.0
1744047600,1563.89,1565.11,1559.46,1559.99,4394044.0
1744047660,1559.98,1562.82,1558.68,1562.07,1831164.0
1744047720,1562.07,1565.27,1561.18,1564.53,2210398.0
1744047780,1564.44,1567.99,1564.07,1567.39,3665664.0
1744047840,1567.51,1567.51,1565.01,1566.07,2429576.0
1744047900,1566.35,1570.28,1565.42,1565.42,6742156.0
1744047960,1565.42,1571.57,1559.03,1569.51,9350874.0
1744048020,1569.15,1571.85,1566.09,1567.01,6446834.0
1744048080,1567.06,1567.49,1565.01,1567.2,3565246.0
1744048140,1567.14,1567.14,1561.38,1565.24,3065060.0
1744048200,1565.2,1567.74,1563.83,1566.55,1906382.0
1744048260,1566.96,1566.98,1564.22,1564.22,3413136.0
1744048320,1564.23,1564.69,1558.28,1558.32,6244496.0
1744048380,1558.32,1563.76,1558.26,1563.63,4046874.0
1744048440,1563.61,1565.63,1562.53,1563.9,2241544.0
1744048500,1563.63,1563.66,1559.82,1561.64,2790196.0
1744048560,1561.58,1563.42,1560.16,1562.98,1351456.0
1744048620,1563.14,1563.85,1561.01,1562.86,1106276.0
1744048680,1563.1,1566.82,1562.89,1566.21,1809882.0
1744048740,1566.18,1566.53,1564.81,1565.36,1048284.0
1744048800,1565.39,1566.41,1562.7,1562.7,3951094.0
1744048860,1562.9,1564.53,1561.2,1561.2,1758102.0
1744048920,1561.07,1561.74,1558.2,1561.25,2025248.0
1744048980,1561.09,1563.24,1559.71,1563.03,3450124.0
1744049040,1563.2,1565.03,1561.09,1561.35,3585904.0
1744049100,1561.36,1561.36,1558.02,1558.05,2007996.0
1744049160,1558.05,1558.05,1553.8,1556.09,5219022.0
1744049220,1555.99,1559.35,1555.98,1559.27,2186472.0
1744049280,1559.27,1561.2,1557.68,1560.09,1908268.0
1744049340,1559.83,1560.64,1558.03,1558.91,1268900.0
1744049400,1558.91,1564.53,1558.5,1560.76,1791244.0
1744049460,1560.83,1560.87,1555.18,1556.57,1673168.0
1744049520,1556.52,1556.97,1553.07,1556.09,1985904.0
1744049580,1556.67,1557.87,1556.09,1556.39,1574922.0
1744049640,1556.72,1558.48,1555.61,1556.66,1534066.0
1744049700,1556.66,1559.23,1554.83,1559.23,1754508.0
1744049760,1559.51,1564.22,1559.5,1561.75,5744310.0
1744049820,1561.75,1563.07,1560.53,1561.33,2785326.0
1744049880,1561.74,1570.88,1561.36,1568.87,5825380.0
1744049940,1569.03,1570.17,1566.7,1567.83,5318670.0
1744050000,1568.43,1568.85,1564.01,1564.06,2226680.0
1744050060,1564.18,1566.92,1563.8,1566.91,2130954.0
1744050120,1566.46,1571.44,1566.32,1567.79,3096248.0
1744050180,1567.73,1567.73,1562.78,1563.57,3835656.0
1744050240,1564.1,1566.31,1561.57,1564.56,1583140.0
1744050300,1564.61,1565.31,1558.55,1558.73,2132084.0
1744050360,1558.94,1558.94,1555.39,1556.42,5483986.0
1744050420,1556.42,1557.05,1553.51,1554.49,2857778.0
1744050480,1554.55,1554.55,1551.49,1551.95,4996650.0
1744050540,1552.34,1552.52,1549.8,1550.64,3940584.0
1744050600,1550.69,1551.51,1548.38,1549.45,3504608.0
1744050660,1549.3,1552.74,1547.45,1552.74,3116050.0
1744050720,1552.58,1553.94,1548.59,1548.88,5385592.0
1744050780,1548.83,1551.62,1548.48,1550.09,3568752.0
1744050840,1550.09,1553.15,1550.09,1552.28,1174372.0
1744050900,1551.83,1555.55,1550.73,1554.89,2095444.0
1744050960,1554.81,1558.05,1554.22,1557.99,3059636.0
1744051020,1557.99,1560.04,1555.69,1558.8,2067834.0
1744051080,1558.86,1560.8,1557.21,1559.51,1656408.0
1744051140,1559.48,1559.8,1558.05,1559.16,694262.0
1744051200,1559.16,1562.45,1556.45,1562.45,1863408.0
1744051260,1562.51,1567.51,1562.26,1566.57,6922226.0
1744051320,1566.51,1566.51,1562.07,1562.51,1624464.0
1744051380,1563.22,1563.28,1561.26,1562.6,1502588.0
1744051440,1562.45,1565.67,1561.07,1561.14,1624854.0
1744051500,1561.14,1561.14,1556.34,1556.86,2163468.0
1744051560,1556.91,1561.35,1556.59,1561.25,1435454.0
1744051620,1561.16,1563.92,1560.05,1560.07,2565720.0
1744051680,1560.06,1560.06,1555.01,1557.35,2323998.0
1744051740,1557.49,1561.87,1557.49,1559.26,2920948.0
1744051800,1559.26,1560.2,1556.53,1558.57,5807198.0
1744051860,1558.43,1558.66,1553.68,1555.22,2823982.0
1744051920,1555.18,1556.26,1554.18,1554.62,2855486.0
1744051980,1554.68,1555.33,1552.95,1554.32,1284522.0
1744052040,1554.26,1554.32,1549.7,1550.6,3616344.0
1744052100,1550.23,1551.08,1548.28,1549.8,3744536.0
1744052160,1549.64,1550.03,1545.94,1546.59,2939038.0
1744052220,1546.65,1550.12,1546.55,1550.09,2387876.0
1744052280,1550.04,1550.19,1548.42,1549.01,2732812.0
1744052340,1549.01,1550.15,1548.14,1548.53,1352836.0
1744052400,1548.57,1559.97,1547.26,1555.9,7649178.0
1744052460,1555.86,1557.94,1554.02,1556.53,3033286.0
1744052520,1556.34,1556.34,1551.95,1552.83,2109806.0
1744052580,1552.56,1552.66,1548.92,1548.92,2163550.0
1744052640,1548.34,1550.71,1547.78,1549.27,2281466.0
1744052700,1549.11,1551.43,1548.13,1548.84,2434156.0
1744052760,1548.74,1549.18,1545.26,1546.13,3730334.0
1744052820,1546.02,1548.91,1545.39,1547.65,2967306.0
1744052880,1547.75,1548.07,1546.07,1546.59,954530.0
1744052940,1546.54,1547.48,1544.76,1545.57,2044592.0
1744053000,1545.76,1546.37,1542.33,1545.82,3878480.0
1744053060,1545.75,1546.42,1544.16,1544.3,1115504.0
1744053120,1544.31,1546.24,1543.32,1545.51,1161078.0
1744053180,1545.48,1547.43,1545.09,1547.04,1247488.0
1744053240,1546.71,1546.8,1544.61,1545.76,1484130.0
1744053300,1545.83,1547.11,1543.5,1544.5,2419464.0
1744053360,1544.32,1549.2,1542.41,1548.55,3473762.0
1744053420,1548.98,1551.66,1548.98,1550.95,1870896.0
1744053480,1550.9,1554.96,1550.4,1554.85,3689804.0
1744053540,1554.82,1554.86,1552.55,1553.7,2099274.0
1744053600,1553.88,1557.04,1552.94,1553.68,2869732.0
1744053660,1553.65,1553.65,1550.57,1553.28,1947154.0
1744053720,1553.28,1555.49,1552.9,1552.9,1601580.0
1744053780,1552.86,1554.55,1551.82,1553.9,1177696.0
1744053840,1553.86,1554.16,1551.34,1552.59,3485794.0
1744053900,1552.54,1554.64,1549.84,1550.16,4091368.0
1744053960,1550.48,1550.55,1544.7,1544.74,4620460.0
1744054020,1544.71,1544.74,1541.41,1543.86,4652964.0
1744054080,1543.83,1547.56,1543.57,1546.63,2407424.0
1744054140,1546.52,1548.3,1545.43,1545.43,1063504.0
1744054200,1545.4,1550.28,1545.07,1549.27,1841320.0
1744054260,1549.32,1553.24,1549.32,1552.44,2398962.0
1744054320,1552.66,1557.99,1552.64,1556.0,5508130.0
1744054380,1556.12,1559.25,1556.07,1559.17,2534626.0
1744054440,1559.1,1559.99,1556.76,1556.83,1936790.0
1744054500,1557.14,1559.41,1555.97,1557.68,2959474.0
1744054560,1557.65,1559.05,1556.11,1559.03,1679912.0
1744054620,1559.03,1561.51,1558.46,1560.78,2974172.0
1744054680,1560.78,1562.03,1557.86,1559.05,3233170.0
1744054740,1559.32,1559.43,1554.82,1555.01,2264792.0
1744054800,1554.79,1555.1,1549.22,1549.86,4193692.0
1744054860,1549.71,1549.94,1544.94,1544.94,5443980.0
1744054920,1545.43,1548.28,1544.86,1547.21,3694042.0
1744054980,1547.2,1547.81,1546.12,1546.97,2810174.0
1744055040,1546.97,1548.49,1545.84,1546.22,2330182.0
1744055100,1546.18,1548.51,1545.22,1546.88,1937914.0
1744055160,1546.94,1548.03,1544.87,1546.27,1527148.0
1744055220,1546.26,1547.99,1546.19,1547.6,2086852.0
1744055280,1547.1,1551.28,1545.9,1550.76,3675644.0
1744055340,1550.82,1551.8,1549.47,1549.96,1219068.0
1744055400,1548.97,1549.12,1546.2,1547.03,2303102.0
1744055460,1546.98,1549.66,1546.15,1549.35,1319116.0
1744055520,1549.11,1550.95,1547.66,1549.27,1150478.0
1744055580,1549.15,1550.88,1545.01,1545.01,1467116.0
1744055640,1545.01,1548.64,1544.76,1547.76,1937314.0
1744055700,1547.87,1551.51,1547.87,1549.3,1639252.0
1744055760,1549.53,1550.8,1548.47,1549.35,991498.0
1744055820,1548.44,1548.46,1545.82,1545.99,716430.0
1744055880,1546.16,1547.7,1545.99,1546.99,460146.0
1744055940,1546.44,1547.16,1542.41,1544.18,4619714.0
1744056000,1544.42,1546.99,1544.42,1545.55,2199988.0
1744056060,1545.55,1547.51,1545.28,1545.28,2008856.0
1744056120,1545.32,1548.03,1545.0,1547.5,1062386.0
1744056180,1547.49,1550.91,1547.49,1549.54,1249652.0
1744056240,1549.49,1549.88,1547.89,1549.29,820008.0
1744056300,1549.3,1552.61,1549.3,1550.8,1430796.0
1744056360,1550.71,1553.36,1550.71,1553.36,935504.0
1744056420,1553.41,1554.29,1552.64,1553.51,2712862.0
1744056480,1553.49,1555.38,1552.2,1553.55,2159324.0
1744056540,1553.55,1556.32,1553.55,1554.85,1152774.0
1744056600,1554.81,1555.99,1553.61,1555.99,889054.0
1744056660,1555.99,1559.47,1555.66,1559.38,9466744.0
1744056720,1559.41,1559.82,1557.07,1558.03,10437646.0
1744056780,1557.79,1558.28,1556.26,1556.57,2009282.0
1744056840,1556.57,1556.57,1553.49,1553.93,1953768.0
1744056900,1553.89,1557.32,1553.89,1556.55,2266770.0
1744056960,1556.29,1560.07,1556.13,1559.2,2402864.0
1744057020,1559.28,1560.62,1559.2,1559.24,1189138.0
1744057080,1559.24,1563.81,1559.24,1560.91,4484224.0
1744057140,1560.91,1562.76,1560.76,1561.95,1457662.0
1744057200,1561.96,1563.28,1561.76,1563.07,1692448.0
1744057260,1563.01,1564.28,1561.45,1563.91,2239998.0
1744057320,1563.97,1565.39,1563.51,1564.82,2191096.0
1744057380,1564.94,1566.9,1562.42,1562.74,3377088.0
1744057440,1562.82,1563.24,1562.47,1563.05,532102.0
1744057500,1563.05,1564.66,1561.72,1561.72,1218964.0
1744057560,1561.72,1562.42,1560.97,1562.27,478324.0
1744057620,1562.48,1566.66,1562.23,1566.09,1255006.0
1744057680,1566.07,1567.53,1564.98,1566.99,1557356.0
1744057740,1566.69,1567.36,1566.22,1567.12,1413056.0
1744057800,1567.17,1569.47,1567.17,1569.26,2389754.0
1744057860,1569.19,1572.37,1568.43,1572.06,3482960.0
1744057920,1571.9,1571.9,1569.03,1570.0,2543912.0
1744057980,1570.0,1575.26,1569.95,1574.66,3282856.0
1744058040,1574.71,1576.01,1573.74,1574.18,3043528.0
1744058100,1573.85,1574.66,1572.01,1572.24,1157294.0
1744058160,1572.24,1574.66,1572.01,1572.89,851408.0
1744058220,1572.89,1573.25,1571.32,1571.62,773692.0
1744058280,1571.58,1572.18,1569.29,1569.36,662956.0
1744058340,1569.53,1570.67,1569.16,1570.6,456380.0
1744058400,1570.64,1571.99,1569.51,1571.43,797272.0
1744058460,1571.45,1573.93,1571.11,1573.14,660040.0
1744058520,1573.14,1575.02,1573.06,1574.25,1028124.0
1744058580,1574.26,1579.53,1574.25,1577.89,3544474.0
1744058640,1578.09,1578.15,1575.4,1576.51,1952834.0
1744058700,1576.73,1576.86,1574.57,1575.07,847492.0
1744058760,1575.12,1575.99,1574.24,1575.99,647070.0
1744058820,1576.19,1576.25,1572.82,1572.82,963806.0
1744058880,1572.65,1574.22,1571.55,1571.55,1383826.0
1744058940,1571.55,1572.95,1571.22,1571.63,681050.0
1744059000,1571.7,1573.1,1571.14,1572.72,588756.0
1744059060,1572.58,1574.09,1572.45,1573.67,601144.0
1744059120,1573.65,1574.11,1572.64,1573.07,758916.0
1744059180,1573.18,1573.18,1571.57,1572.09,656518.0
1744059240,1572.06,1573.8,1570.53,1573.8,913616.0
1744059300,1573.8,1573.8,1569.57,1569.57,1505618.0
1744059360,1569.78,1570.16,1569.05,1569.22,1454540.0
1744059420,1569.22,1569.22,1566.77,1567.2,1914376.0
1744059480,1567.03,1567.94,1566.76,1567.94,899228.0
1744059540,1567.85,1570.53,1567.3,1570.22,1347868.0
1744059600,1570.22,1570.26,1568.53,1568.53,637222.0
1744059660,1568.53,1569.17,1567.0,1567.0,451560.0
1744059720,1567.01,1567.6,1565.26,1565.55,703112.0
1744059780,1565.55,1565.55,1564.72,1565.06,698742.0
1744059840,1565.07,1565.72,1564.01,1564.01,544290.0
1744059900,1564.02,1564.8,1563.01,1563.02,1076254.0
1744059960,1563.02,1563.03,1560.07,1560.54,1374020.0
1744060020,1560.54,1560.81,1557.34,1557.81,2870588.0
1744060080,1557.8,1560.77,1557.39,1560.24,2575706.0
1744060140,1560.24,1561.99,1560.03,1561.36,1410302.0
1744060200,1561.33,1562.68,1560.78,1562.65,1776802.0
1744060260,1562.65,1565.39,1562.65,1564.21,1124102.0
1744060320,1564.21,1566.26,1564.21,1565.18,1313138.0
1744060380,1565.18,1565.63,1564.01,1565.42,793582.0
1744060440,1565.46,1566.78,1565.16,1566.32,618418.0
1744060500,1566.32,1567.26,1564.87,1565.61,1018364.0
1744060560,1565.56,1567.11,1564.87,1566.8,376994.0
1744060620,1566.8,1567.27,1565.82,1567.2,531148.0
1744060680,1567.23,1569.71,1567.23,1569.01,1290566.0
1744060740,1569.07,1569.47,1568.27,1568.86,507134.0
1744060800,1568.86,1569.11,1566.18,1566.2,784290.0
1744060860,1566.2,1566.2,1562.5,1562.51,1046562.0
1744060920,1562.51,1563.15,1560.05,1560.26,1213412.0
1744060980,1560.27,1561.02,1558.88,1561.02,934282.0
1744061040,1561.01,1562.89,1560.36,1562.22,698706.0
1744061100,1562.28,1563.5,1562.27,1562.55,267578.0
1744061160,1562.56,1562.56,1559.7,1559.7,715152.0
1744061220,1559.7,1559.7,1557.47,1558.32,830030.0
1744061280,1558.32,1559.03,1557.45,1558.79,728512.0
1744061340,1558.8,1560.56,1558.79,1560.34,444044.0
1744061400,1560.34,1560.52,1558.85,1558.91,683098.0
1744061460,1558.92,1558.92,1557.26,1558.03,619098.0
1744061520,1558.22,1558.28,1555.96,1556.61,1458128.0
1744061580,1556.66,1558.43,1555.3,1558.43,831476.0
1744061640,1558.53,1559.64,1555.61,1555.97,598438.0
1744061700,1555.97,1557.32,1555.3,1555.64,497210.0
1744061760,1555.63,1556.57,1555.36,1556.16,474068.0
1744061820,1556.07,1557.11,1554.32,1556.5,779958.0
1744061880,1556.5,1557.36,1556.11,1556.95,466134.0
1744061940,1556.89,1557.16,1556.43,1556.43,241962.0
1744062000,1556.28,1556.89,1555.47,1556.52,409826.0
1744062060,1556.51,1559.6,1555.61,1558.34,926534.0
1744062120,1558.34,1560.2,1558.34,1560.2,630974.0
1744062180,1560.2,1561.62,1559.61,1560.2,1390672.0
1744062240,1560.03,1560.2,1559.01,1559.29,427448.0
1744062300,1559.27,1562.7,1559.27,1562.17,601302.0
1744062360,1562.19,1563.82,1562.07,1563.28,1049748.0
1744062420,1563.28,1564.41,1562.99,1564.28,469434.0
1744062480,1564.26,1566.07,1564.26,1565.99,761138.0
1744062540,1565.99,1565.99,1564.97,1565.21,628842.0
1744062600,1565.21,1566.78,1563.76,1566.77,398220.0
1744062660,1566.77,1568.84,1566.06,1568.84,769870.0
1744062720,1568.84,1569.36,1567.97,1568.8,1367200.0
1744062780,1568.8,1569.99,1568.71,1569.99,690968.0
1744062840,1569.98,1573.7,1569.75,1572.74,2027012.0
1744062900,1572.69,1574.93,1571.09,1574.69,2357100.0
1744062960,1574.64,1576.12,1571.78,1572.03,2079550.0
1744063020,1572.06,1572.86,1570.54,1570.57,1137148.0
1744063080,1570.75,1570.96,1568.37,1569.51,1465374.0
1744063140,1569.51,1569.51,1566.09,1567.92,1312278.0
1744063200,1567.95,1573.23,1567.91,1572.83,4583652.0
1744063260,1572.87,1572.87,1569.41,1569.59,1020400.0
1744063320,1569.59,1570.47,1565.84,1565.94,1876818.0
1744063380,1565.95,1566.97,1564.96,1566.39,1536614.0
1744063440,1566.33,1567.41,1565.05,1567.41,729264.0
1744063500,1567.45,1570.39,1567.45,1569.23,1310642.0
1744063560,1569.52,1570.25,1569.52,1570.25,291330.0
1744063620,1570.24,1571.06,1569.57,1569.59,1128452.0
1744063680,1569.59,1569.94,1569.01,1569.65,893216.0
1744063740,1570.04,1573.32,1570.04,1572.61,1464786.0
1744063800,1572.67,1573.61,1572.34,1572.99,1104840.0
1744063860,1572.95,1574.23,1572.95,1573.18,499318.0
1744063920,1573.15,1573.99,1571.99,1573.63,395962.0
1744063980,1573.81,1575.89,1573.15,1575.69,1368794.0
1744064040,1575.63,1575.63,1573.8,1573.98,932412.0
1744064100,1573.99,1575.26,1573.33,1574.8,794838.0
1744064160,1575.26,1575.38,1572.8,1573.43,1389782.0
1744064220,1573.43,1574.64,1572.86,1574.16,432732.0
1744064280,1574.16,1576.42,1573.98,1576.23,1182158.0
1744064340,1576.07,1576.43,1574.35,1575.23,845270.0
1744064400,1575.23,1577.39,1573.49,1576.75,1524270.0
1744064460,1576.75,1578.79,1574.59,1574.61,2038758.0
1744064520,1574.65,1575.79,1573.88,1575.34,871662.0
1744064580,1575.34,1575.89,1574.32,1575.89,522854.0
1744064640,1575.89,1578.04,1575.32,1578.04,695582.0
1744064700,1578.17,1580.71,1578.05,1580.2,3484546.0
1744064760,1580.2,1580.68,1577.2,1578.84,1469864.0
1744064820,1578.8,1578.88,1577.62,1578.82,1041190.0
1744064880,1578.87,1580.24,1578.17,1579.09,1164678.0
1744064940,1579.0,1580.07,1579.0,1580.01,803972.0
1744065000,1580.01,1580.01,1578.51,1578.66,705664.0
1744065060,1578.61,1578.61,1575.84,1577.03,1334168.0
1744065120,1576.99,1577.64,1575.99,1577.0,568752.0
1744065180,1576.98,1577.16,1575.52,1576.91,795812.0
1744065240,1576.97,1577.26,1576.01,1576.88,280842.0
1744065300,1576.82,1577.49,1575.01,1576.06,822020.0
1744065360,1575.67,1577.67,1574.3,1577.51,944172.0
1744065420,1577.57,1578.55,1575.6,1578.35,719968.0
1744065480,1578.33,1580.74,1577.82,1580.59,983644.0
1744065540,1580.57,1580.65,1579.61,1580.22,1370456.0
1744065600,1580.22,1580.7,1578.91,1579.51,714202.0
1744065660,1579.55,1582.74,1579.14,1582.28,3414254.0
1744065720,1582.28,1583.39,1581.66,1582.66,1162912.0
1744065780,1582.61,1582.81,1582.17,1582.62,1138846.0
1744065840,1582.61,1583.47,1581.42,1581.89,1195028.0
1744065900,1581.94,1582.08,1579.72,1580.21,1417664.0
1744065960,1580.12,1580.68,1579.43,1579.95,504906.0
1744066020,1579.95,1580.07,1578.01,1578.28,1196562.0
1744066080,1578.34,1578.61,1577.55,1578.61,1011430.0
1744066140,1578.65,1579.71,1578.31,1579.04,573314.0
1744066200,1579.03,1581.41,1579.02,1580.2,910070.0
1744066260,1580.2,1582.76,1579.91,1582.76,1195178.0
1744066320,1583.0,1584.5,1582.61,1582.96,2510050.0
1744066380,1582.96,1582.96,1581.61,1581.61,931512.0
1744066440,1581.42,1581.69,1580.53,1581.16,524680.0
1744066500,1581.16,1584.39,1581.0,1584.39,863418.0
1744066560,1584.33,1584.54,1583.33,1583.53,554892.0
1744066620,1583.52,1583.59,1581.38,1581.62,815902.0
1744066680,1581.62,1581.62,1579.0,1579.46,1854752.0
1744066740,1579.45,1579.5,1577.57,1577.99,1242490.0
1744066800,1577.94,1578.27,1575.71,1578.01,2176982.0
1744066860,1578.06,1578.18,1575.59,1576.71,957656.0
1744066920,1576.7,1578.24,1575.34,1575.43,1003896.0
1744066980,1575.51,1577.4,1575.4,1576.9,968988.0
1744067040,1576.9,1577.99,1576.33,1577.61,761608.0
1744067100,1577.61,1577.61,1575.75,1576.68,544044.0
1744067160,1576.75,1576.98,1575.26,1576.11,1141940.0
1744067220,1576.13,1576.14,1574.7,1575.21,1267484.0
1744067280,1575.25,1577.3,1574.61,1577.22,1441564.0
1744067340,1577.27,1579.8,1577.21,1579.32,878562.0
1744067400,1579.32,1581.61,1579.32,1581.14,1112130.0
1744067460,1581.21,1581.36,1578.4,1578.41,619164.0
1744067520,1578.42,1578.84,1577.19,1577.19,894446.0
1744067580,1576.95,1576.95,1574.34,1574.34,1004790.0
1744067640,1574.46,1574.98,1573.43,1574.66,1226270.0
1744067700,1574.64,1574.94,1571.23,1571.93,1408430.0
1744067760,1571.88,1572.33,1570.92,1571.95,1323536.0
1744067820,1571.95,1572.97,1571.17,1572.7,1337952.0
1744067880,1572.71,1573.2,1571.0,1572.07,2130094.0
1744067940,1572.07,1572.07,1566.95,1566.95,4031974.0
1744068000,1567.22,1568.8,1565.86,1567.06,3790494.0
1744068060,1567.14,1568.53,1565.39,1566.39,1012264.0
1744068120,1566.39,1567.51,1565.06,1565.84,1056280.0
1744068180,1565.84,1566.36,1564.5,1565.21,1169408.0
1744068240,1565.21,1566.18,1563.35,1564.21,1576974.0
1744068300,1564.12,1565.84,1563.4,1563.92,1227532.0
1744068360,1564.01,1566.11,1563.85,1564.11,1592712.0
1744068420,1564.11,1564.78,1562.97,1563.59,2006834.0
1744068480,1563.58,1564.9,1563.18,1563.72,1552724.0
1744068540,1563.72,1565.74,1563.34,1565.44,1049110.0
1744068600,1565.44,1566.74,1564.62,1566.18,1046534.0
1744068660,1566.26,1567.07,1565.01,1565.01,1707918.0
1744068720,1565.07,1565.07,1560.6,1561.29,3520722.0
1744068780,1561.35,1561.35,1560.17,1561.14,2252908.0
1744068840,1561.22,1562.84,1561.2,1562.08,1517270.0
1744068900,1562.07,1562.25,1559.09,1559.95,2862848.0
1744068960,1559.95,1560.85,1559.2,1560.41,2768722.0
1744069020,1560.41,1560.75,1558.06,1558.97,2746782.0
1744069080,1558.91,1559.74,1557.93,1557.93,1834316.0
1744069140,1557.93,1559.22,1557.59,1557.59,934550.0
1744069200,1557.6,1558.54,1557.05,1558.03,1518470.0
1744069260,1558.09,1559.43,1557.59,1558.22,1025614.0
1744069320,1558.29,1558.36,1555.01,1555.36,1786918.0
1744069380,1555.36,1556.57,1555.36,1556.16,1316502.0
1744069440,1556.16,1557.09,1555.79,1556.31,713700.0
1744069500,1556.3,1558.72,1555.79,1558.05,1689926.0
1744069560,1558.01,1559.38,1556.8,1558.34,1226888.0
1744069620,1558.34,1558.66,1557.61,1558.16,352374.0
1744069680,1558.29,1561.59,1558.19,1561.59,1537706.0
1744069740,1561.57,1562.49,1560.37,1560.38,2381024.0
1744069800,1560.38,1562.3,1559.34,1559.84,1004904.0
1744069860,1559.79,1560.39,1558.44,1558.45,984172.0
1744069920,1558.44,1559.09,1555.98,1557.09,787128.0
1744069980,1557.09,1557.09,1555.72,1556.36,924844.0
1744070040,1556.37,1557.99,1555.78,1556.55,1645050.0
1744070100,1556.46,1556.46,1554.32,1554.32,1068746.0
1744070160,1554.37,1554.55,1551.7,1552.42,3995640.0
1744070220,1552.41,1553.5,1552.09,1553.19,1012290.0
1744070280,1553.34,1555.0,1553.25,1554.3,1035766.0
1744070340,1554.16,1554.18,1550.76,1552.42,1354296.0
1744070400,1552.42,1552.44,1550.03,1550.03,1411342.0
1744070460,1550.1,1552.05,1548.96,1551.82,4591198.0
1744070520,1551.78,1553.06,1550.56,1552.39,1150756.0
1744070580,1552.39,1553.7,1552.29,1553.51,929020.0
1744070640,1553.51,1553.78,1550.93,1553.76,867902.0
1744070700,1553.78,1555.47,1553.18,1554.55,2154248.0
1744070760,1554.56,1555.21,1553.5,1553.99,996566.0
1744070820,1554.0,1555.46,1553.0,1553.32,843776.0
1744070880,1553.3,1555.18,1552.21,1554.14,1122058.0
1744070940,1554.07,1555.62,1552.8,1555.57,1003728.0
1744071000,1555.61,1557.6,1555.57,1557.16,1476520.0
1744071060,1557.1,1559.7,1557.1,1559.2,2794194.0
1744071120,1559.2,1559.2,1557.42,1557.78,1381572.0
1744071180,1557.95,1558.27,1556.82,1557.97,923438.0
1744071240,1557.85,1560.66,1557.85,1559.11,1931318.0
1744071300,1559.11,1560.5,1559.11,1559.23,1003438.0
1744071360,1559.25,1560.12,1556.91,1556.93,1199572.0
1744071420,1556.91,1557.56,1555.56,1556.24,761102.0
1744071480,1556.19,1558.73,1555.03,1558.67,834386.0
1744071540,1559.14,1561.3,1559.01,1560.86,1041670.0
1744071600,1560.86,1562.45,1560.37,1560.37,1550086.0
1744071660,1560.44,1560.82,1557.03,1559.24,756728.0
1744071720,1559.24,1559.6,1558.74,1559.23,607038.0
1744071780,1559.3,1559.48,1557.08,1557.11,694214.0
1744071840,1557.24,1557.6,1555.2,1555.92,1103380.0
1744071900,1556.05,1556.37,1555.01,1555.01,604016.0
1744071960,1555.01,1557.36,1555.01,1557.34,1522842.0
1744072020,1557.28,1557.28,1555.93,1556.32,805114.0
1744072080,1556.4,1556.96,1555.7,1556.11,543914.0
1744072140,1555.93,1557.16,1553.49,1553.49,1105988.0
1744072200,1553.51,1553.57,1547.35,1548.04,5735356.0
1744072260,1548.13,1550.38,1548.01,1550.25,2428940.0
1744072320,1550.25,1551.26,1548.55,1549.03,1554652.0
1744072380,1549.4,1550.59,1548.22,1549.76,2303928.0
1744072440,1549.71,1551.58,1549.71,1551.58,1138410.0
1744072500,1551.58,1552.63,1550.8,1552.63,1050306.0
1744072560,1552.84,1552.84,1549.65,1550.48,2248340.0
1744072620,1550.17,1551.82,1547.43,1548.94,2747496.0
1744072680,1548.87,1552.84,1548.47,1552.72,1334534.0
1744072740,1552.71,1555.36,1552.71,1553.71,1621610.0
1744072800,1553.69,1556.31,1552.66,1555.45,1507484.0
1744072860,1555.27,1557.57,1554.88,1557.24,1825388.0
1744072920,1556.95,1558.73,1556.94,1558.16,784886.0
1744072980,1558.1,1558.1,1556.0,1556.01,796034.0
1744073040,1556.0,1556.99,1555.2,1555.86,869852.0
1744073100,1555.91,1556.0,1552.89,1554.41,1475318.0
1744073160,1554.41,1554.82,1552.51,1553.97,1046230.0
1744073220,1553.91,1555.07,1552.49,1554.72,602644.0
1744073280,1554.72,1554.89,1551.01,1552.23,1401722.0
1744073340,1552.35,1552.53,1551.28,1552.01,799752.0
1744073400,1552.01,1552.32,1549.78,1550.03,762578.0
1744073460,1550.05,1553.11,1550.05,1552.3,615458.0
1744073520,1552.3,1553.31,1551.05,1552.61,677330.0
1744073580,1552.63,1552.71,1551.34,1552.3,559174.0
1744073640,1552.3,1554.94,1552.24,1554.57,751796.0
1744073700,1554.52,1555.6,1553.61,1554.36,793144.0
1744073760,1554.46,1555.21,1551.54,1551.78,1296928.0
1744073820,1551.62,1551.62,1544.38,1544.61,3882342.0
1744073880,1545.04,1546.37,1544.67,1545.85,2323786.0
1744073940,1545.12,1545.78,1543.45,1543.98,2964440.0
1744074000,1543.84,1544.84,1542.06,1543.45,3990636.0
1744074060,1543.26,1544.05,1540.2,1543.19,3012910.0
1744074120,1543.54,1546.85,1542.8,1545.53,1907450.0
1744074180,1545.53,1547.16,1544.95,1547.16,1087908.0
1744074240,1547.39,1550.0,1547.11,1547.11,2059272.0
1744074300,1547.09,1547.26,1545.14,1546.51,942076.0
1744074360,1546.45,1548.28,1545.72,1546.43,783530.0
1744074420,1546.42,1547.53,1544.26,1545.1,1019626.0
1744074480,1545.1,1547.66,1544.16,1547.53,1240578.0
1744074540,1547.66,1550.41,1547.61,1550.23,1079984.0
1744074600,1550.3,1550.97,1549.19,1550.09,896186.0
1744074660,1549.98,1550.76,1548.97,1549.74,1693482.0
1744074720,1549.74,1552.36,1549.08,1549.08,1747636.0
1744074780,1549.1,1549.99,1548.09,1548.59,1017360.0
1744074840,1548.59,1549.99,1548.36,1548.59,1144748.0
1744074900,1548.59,1550.99,1546.44,1547.49,1252498.0
1744074960,1547.49,1548.01,1544.51,1544.64,1900498.0
1744075020,1544.65,1547.55,1544.6,1547.22,774694.0
1744075080,1547.28,1550.59,1546.34,1550.34,739828.0
1744075140,1550.18,1550.45,1549.1,1550.14,1285316.0
1744075200,1550.1,1552.93,1550.09,1552.47,1099206.0
1744075260,1552.63,1554.99,1552.63,1554.91,1803306.0
1744075320,1554.75,1558.43,1554.29,1557.38,5941752.0
1744075380,1557.38,1560.07,1557.38,1558.43,4447154.0
1744075440,1558.49,1562.57,1558.08,1562.34,4338924.0
1744075500,1562.45,1562.84,1559.33,1559.76,1868098.0
1744075560,1559.8,1564.84,1559.79,1564.03,3806610.0
1744075620,1564.01,1564.99,1562.4,1564.07,2209086.0
1744075680,1564.29,1564.42,1561.94,1563.63,2790866.0
1744075740,1563.8,1568.88,1563.63,1566.2,5519380.0
1744075800,1566.19,1566.26,1563.12,1565.99,2226548.0
1744075860,1565.94,1572.28,1565.94,1571.57,4493556.0
1744075920,1571.52,1573.98,1571.08,1572.97,3174728.0
1744075980,1573.23,1573.75,1571.41,1571.52,2308320.0
1744076040,1571.52,1571.52,1568.64,1568.78,1878750.0
1744076100,1568.72,1572.99,1568.56,1572.21,1852000.0
1744076160,1572.21,1578.01,1572.21,1577.94,4494392.0
1744076220,1577.78,1582.32,1577.54,1581.74,7497322.0
1744076280,1581.95,1585.83,1581.39,1583.57,6554028.0
1744076340,1583.09,1584.59,1580.77,1581.01,3329210.0
1744076400,1580.94,1586.68,1580.94,1583.66,6217600.0
1744076460,1583.84,1585.26,1582.49,1584.82,2646810.0
1744076520,1584.85,1584.99,1581.59,1581.68,1205002.0
1744076580,1581.74,1583.1,1580.4,1582.65,2080556.0
1744076640,1582.64,1583.03,1581.23,1581.72,1414422.0
1744076700,1582.01,1585.32,1579.7,1579.95,5415308.0
1744076760,1579.95,1580.57,1577.53,1579.79,2950486.0
1744076820,1579.7,1581.22,1579.28,1579.99,1799948.0
1744076880,1580.0,1582.06,1579.53,1579.74,1238212.0
1744076940,1579.86,1582.95,1578.62,1581.66,6602464.0
1744077000,1581.7,1587.32,1581.69,1586.32,3779776.0
1744077060,1586.28,1587.87,1585.8,1585.98,3293984.0
1744077120,1585.99,1587.95,1585.23,1587.77,2008948.0
1744077180,1587.84,1588.88,1585.28,1585.36,2308036.0
1744077240,1585.86,1586.59,1584.68,1585.18,1961134.0
1744077300,1585.12,1588.44,1584.82,1588.44,1663392.0
1744077360,1588.66,1591.29,1588.66,1589.2,3779538.0
1744077420,1589.2,1589.79,1588.43,1589.79,3856386.0
1744077480,1589.99,1593.41,1589.41,1592.36,3634904.0
1744077540,1592.36,1592.39,1589.53,1590.54,3495782.0
1744077600,1590.55,1591.76,1590.05,1590.05,1481632.0
1744077660,1589.51,1592.38,1588.22,1590.57,5179238.0
1744077720,1590.98,1595.44,1590.98,1593.3,3272630.0
1744077780,1593.25,1593.3,1588.48,1589.49,1980808.0
1744077840,1589.35,1589.47,1588.31,1588.93,1519544.0
1744077900,1588.91,1590.09,1588.32,1589.16,1540216.0
1744077960,1589.21,1594.64,1587.68,1594.34,1735612.0
1744078020,1594.53,1598.99,1593.95,1596.75,5402974.0
1744078080,1596.23,1599.59,1595.87,1599.59,5350612.0
1744078140,1599.59,1607.43,1599.04,1607.43,13145592.0
1744078200,1607.9,1610.99,1604.3,1606.55,10565344.0
1744078260,1606.16,1608.74,1603.68,1608.01,5605402.0
1744078320,1607.96,1617.89,1607.9,1617.37,9805396.0
1744078380,1617.32,1617.36,1611.09,1611.77,4879972.0
1744078440,1611.77,1613.44,1610.34,1610.83,2444572.0
1744078500,1610.86,1612.05,1608.89,1609.05,2570110.0
1744078560,1608.99,1609.68,1604.74,1604.74,3819698.0
1744078620,1604.74,1606.37,1603.36,1606.07,5573572.0
1744078680,1606.09,1606.91,1603.01,1603.4,2218702.0
1744078740,1603.34,1603.78,1602.24,1603.56,2487342.0
1744078800,1603.61,1606.58,1603.25,1606.58,2029382.0
1744078860,1606.07,1607.53,1603.45,1604.0,1973022.0
1744078920,1604.52,1606.66,1604.13,1606.25,1042776.0
1744078980,1606.08,1606.13,1600.34,1600.45,3509758.0
1744079040,1600.49,1602.97,1600.49,1602.97,2382046.0
1744079100,1602.75,1605.22,1602.22,1605.22,1147224.0
1744079160,1605.3,1605.99,1602.96,1602.96,1540148.0
1744079220,1602.59,1604.14,1602.01,1602.54,1326352.0
1744079280,1602.53,1603.22,1601.28,1601.97,1175752.0
1744079340,1601.69,1601.82,1600.12,1600.32,1414652.0
1744079400,1600.26,1600.32,1596.68,1597.46,4259052.0
1744079460,1597.46,1597.46,1594.89,1595.56,3958152.0
1744079520,1595.56,1596.86,1594.01,1596.86,3055738.0
1744079580,1596.86,1597.54,1596.61,1597.53,2208642.0
1744079640,1597.53,1597.54,1595.2,1595.59,1158354.0
1744079700,1595.59,1596.36,1592.74,1593.57,2298880.0
1744079760,1593.23,1593.48,1592.14,1592.88,1559066.0
1744079820,1592.88,1593.61,1592.09,1593.44,1437914.0
1744079880,1593.44,1593.44,1590.7,1592.97,4563984.0
1744079940,1592.97,1594.76,1592.75,1594.76,1490084.0
1744080000,1594.75,1596.76,1593.84,1596.2,1990354.0
1744080060,1596.2,1597.71,1591.7,1593.44,3703742.0
1744080120,1593.44,1593.44,1591.53,1591.86,1098494.0
1744080180,1591.86,1591.86,1588.65,1591.2,3666690.0
1744080240,1591.2,1591.86,1590.68,1591.86,1455332.0
1744080300,1591.86,1593.8,1590.41,1590.41,920664.0
1744080360,1590.42,1590.44,1588.28,1588.39,2003156.0
1744080420,1588.39,1588.99,1588.0,1588.69,1317402.0
1744080480,1588.68,1588.68,1587.23,1588.4,2246046.0
1744080540,1588.4,1590.28,1588.22,1589.66,976984.0
1744080600,1589.71,1589.94,1587.84,1589.13,1230134.0
1744080660,1589.4,1590.38,1588.64,1588.85,1296964.0
1744080720,1588.84,1589.94,1587.49,1588.4,964018.0
1744080780,1588.42,1589.78,1588.13,1589.51,950378.0
1744080840,1589.51,1589.51,1587.18,1588.2,972084.0
1744080900,1588.14,1589.0,1586.64,1586.79,1113994.0
1744080960,1586.79,1587.34,1586.07,1586.92,1262626.0
1744081020,1587.11,1588.07,1586.74,1587.65,1168602.0
1744081080,1587.64,1588.66,1587.24,1587.99,1699564.0
1744081140,1587.99,1589.05,1587.99,1588.95,773042.0
1744081200,1588.95,1590.07,1588.91,1589.92,1150936.0
1744081260,1589.92,1591.86,1589.9,1590.1,1911892.0
1744081320,1590.11,1591.03,1588.96,1588.96,1093454.0
1744081380,1588.99,1592.05,1588.99,1590.47,1439936.0
1744081440,1590.53,1591.34,1589.32,1589.45,847380.0
1744081500,1589.45,1589.45,1587.5,1587.52,824796.0
1744081560,1587.5,1587.52,1583.64,1584.02,2907868.0
1744081620,1584.03,1586.36,1583.29,1586.36,1916644.0
1744081680,1586.29,1587.89,1585.16,1585.91,1153406.0
1744081740,1585.95,1586.2,1584.41,1584.41,550028.0
1744081800,1584.37,1585.61,1583.84,1585.28,1027686.0
1744081860,1585.28,1585.99,1584.76,1585.99,496738.0
1744081920,1585.99,1586.32,1584.63,1584.87,748924.0
1744081980,1584.74,1584.74,1582.68,1584.1,2019610.0
1744082040,1584.1,1585.47,1583.59,1585.47,441054.0
1744082100,1585.47,1585.6,1584.01,1584.34,848364.0
1744082160,1584.24,1584.3,1582.34,1583.56,999998.0
1744082220,1583.55,1583.56,1581.08,1581.64,1595092.0
1744082280,1581.61,1582.43,1581.26,1582.23,571704.0
1744082340,1582.24,1582.56,1580.89,1581.21,1021896.0
1744082400,1581.21,1583.14,1581.05,1581.81,623058.0
1744082460,1581.88,1584.03,1581.88,1584.03,911306.0
1744082520,1584.16,1586.55,1583.73,1586.55,1091930.0
1744082580,1586.49,1586.49,1584.06,1584.07,1286274.0
1744082640,1584.07,1585.49,1584.07,1585.27,489230.0
1744082700,1585.26,1585.31,1583.61,1583.88,559268.0
1744082760,1583.88,1587.18,1583.82,1586.44,501182.0
1744082820,1586.41,1587.21,1586.26,1586.62,782988.0
1744082880,1586.5,1589.22,1586.5,1589.05,2159518.0
1744082940,1589.05,1589.68,1588.69,1589.33,1782746.0
1744083000,1589.34,1589.34,1587.82,1587.82,1077952.0
1744083060,1587.82,1587.99,1586.27,1586.29,573956.0
1744083120,1586.27,1588.05,1586.27,1587.65,404368.0
1744083180,1587.82,1588.1,1585.76,1587.89,1079882.0
1744083240,1587.67,1589.76,1587.29,1588.91,738506.0
1744083300,1588.7,1588.7,1585.88,1585.88,433430.0
1744083360,1585.87,1586.76,1585.01,1585.2,665040.0
1744083420,1585.2,1585.99,1584.88,1584.89,619736.0
1744083480,1584.89,1585.11,1583.96,1584.7,821876.0
1744083540,1584.8,1585.4,1584.0,1585.4,492378.0
1744083600,1585.34,1585.34,1583.85,1584.3,420466.0
1744083660,1584.3,1584.3,1582.45,1582.82,728980.0
1744083720,1582.82,1583.92,1582.07,1583.72,1151452.0
1744083780,1583.79,1584.13,1583.07,1583.47,296568.0
1744083840,1583.47,1583.89,1580.66,1581.74,1289882.0
1744083900,1581.74,1582.21,1580.83,1582.2,586364.0
1744083960,1582.21,1582.97,1581.11,1581.93,1042130.0
1744084020,1581.86,1583.59,1581.86,1583.59,375346.0
1744084080,1583.53,1583.99,1582.82,1583.99,896574.0
1744084140,1583.87,1583.87,1581.03,1581.36,596540.0
1744084200,1581.36,1581.88,1580.55,1581.75,604890.0
1744084260,1581.68,1581.99,1580.7,1581.45,750184.0
1744084320,1581.45,1581.45,1578.8,1578.84,3152418.0
1744084380,1578.84,1579.95,1578.71,1579.95,767086.0
1744084440,1579.85,1580.06,1579.32,1579.99,597296.0
1744084500,1579.99,1580.62,1578.74,1580.49,875234.0
1744084560,1580.54,1580.8,1578.95,1579.2,598184.0
1744084620,1579.2,1580.26,1578.99,1580.26,482834.0
1744084680,1580.31,1584.15,1580.31,1584.11,1429642.0
1744084740,1584.24,1584.64,1583.93,1584.04,1143652.0
1744084800,1584.02,1585.68,1583.96,1585.02,1508512.0
1744084860,1584.92,1587.01,1584.7,1586.96,2162918.0
1744084920,1587.03,1587.09,1584.99,1585.52,1127944.0
1744084980,1585.53,1585.76,1584.26,1584.71,980650.0
1744085040,1584.72,1584.73,1583.22,1583.43,582084.0
1744085100,1583.4,1584.95,1583.01,1583.95,773616.0
1744085160,1583.93,1584.99,1583.04,1584.38,603424.0
1744085220,1584.44,1586.76,1584.44,1585.57,1270846.0
1744085280,1585.63,1585.99,1585.21,1585.58,434356.0
1744085340,1585.56,1587.0,1585.56,1586.61,1105790.0
1744085400,1586.66,1587.89,1586.61,1587.86,1507582.0
1744085460,1587.86,1589.24,1587.69,1588.84,1491404.0
1744085520,1588.93,1589.94,1588.84,1589.34,1514340.0
1744085580,1589.34,1589.34,1587.42,1588.32,765442.0
1744085640,1588.38,1589.1,1588.03,1588.36,668920.0
1744085700,1588.35,1588.56,1586.97,1587.7,744790.0
1744085760,1587.47,1588.62,1586.79,1587.61,835626.0
1744085820,1587.57,1588.42,1587.31,1588.41,637552.0
1744085880,1588.2,1590.72,1588.11,1589.96,1853566.0
1744085940,1589.97,1592.43,1589.96,1591.24,1923220.0
1744086000,1591.13,1592.26,1590.4,1592.16,1273534.0
1744086060,1592.15,1593.25,1591.33,1592.61,1072322.0
1744086120,1592.83,1593.75,1592.51,1593.32,1903798.0
1744086180,1593.32,1593.57,1591.81,1592.38,1147198.0
1744086240,1592.39,1593.19,1591.49,1592.72,1292756.0
1744086300,1592.72,1594.64,1592.19,1593.51,2289438.0
1744086360,1593.62,1595.92,1593.49,1595.81,2571878.0
1744086420,1595.66,1596.75,1594.51,1595.23,3515460.0
1744086480,1595.22,1595.43,1594.66,1595.35,668480.0
1744086540,1595.94,1597.96,1595.93,1597.11,2525422.0
1744086600,1597.11,1597.93,1595.95,1596.37,1175350.0
1744086660,1596.26,1596.34,1593.33,1593.34,1320452.0
1744086720,1593.34,1593.34,1591.86,1591.92,1293324.0
1744086780,1592.04,1593.34,1591.92,1592.42,1964778.0
1744086840,1592.44,1592.5,1590.4,1591.24,951084.0
1744086900,1591.33,1591.44,1590.11,1590.71,839782.0
1744086960,1590.72,1592.85,1589.79,1592.2,1210960.0
1744087020,1592.2,1595.75,1592.14,1594.39,2109004.0
1744087080,1594.44,1595.89,1594.39,1595.49,1443420.0
1744087140,1595.47,1595.61,1594.14,1594.98,780544.0
1744087200,1595.05,1595.67,1594.33,1595.27,652382.0
1744087260,1595.43,1595.49,1594.19,1595.28,759986.0
1744087320,1595.08,1599.06,1594.34,1599.01,2786860.0
1744087380,1599.01,1599.7,1597.47,1597.48,1454704.0
1744087440,1597.49,1597.5,1596.16,1596.37,1361286.0
1744087500,1596.37,1596.37,1593.01,1593.59,1798138.0
1744087560,1593.55,1593.6,1592.32,1593.21,1287554.0
1744087620,1593.21,1594.46,1592.45,1594.4,1366232.0
1744087680,1594.24,1596.93,1594.14,1596.16,1649956.0
1744087740,1596.3,1601.58,1596.16,1597.97,6821128.0
1744087800,1597.97,1598.28,1596.01,1597.51,1842232.0
1744087860,1597.51,1598.71,1596.28,1598.71,768376.0
1744087920,1598.74,1599.3,1597.89,1599.01,990880.0
1744087980,1599.01,1599.01,1596.42,1597.49,1115708.0
1744088040,1597.49,1597.75,1596.67,1597.5,721318.0
1744088100,1597.41,1598.6,1596.39,1597.51,697780.0
1744088160,1597.51,1599.7,1597.35,1599.07,657262.0
1744088220,1599.05,1600.38,1598.89,1599.93,791786.0
1744088280,1599.93,1599.93,1598.28,1598.76,884276.0
1744088340,1598.58,1598.66,1597.45,1597.86,1094022.0
1744088400,1597.7,1599.0,1597.7,1598.99,907756.0
1744088460,1598.99,1601.44,1597.68,1599.01,2043754.0
1744088520,1598.96,1598.96,1595.95,1596.68,1389144.0
1744088580,1596.74,1596.74,1593.98,1594.39,2484292.0
1744088640,1594.39,1595.15,1594.14,1594.78,1194526.0
1744088700,1594.91,1594.95,1592.53,1593.39,2255626.0
1744088760,1593.43,1593.59,1591.49,1592.3,1449902.0
1744088820,1592.34,1592.86,1591.21,1592.04,1541486.0
1744088880,1592.04,1592.3,1590.3,1590.53,1817616.0
1744088940,1590.5,1592.56,1589.63,1592.54,1812590.0
1744089000,1592.5,1593.33,1591.61,1593.14,1357854.0
1744089060,1593.14,1593.61,1592.01,1592.34,718134.0
1744089120,1592.4,1592.4,1590.3,1591.28,813476.0
1744089180,1591.1,1591.59,1589.88,1589.89,858592.0
1744089240,1589.89,1590.03,1587.01,1588.74,3973800.0
1744089300,1588.73,1589.97,1588.05,1589.72,1284226.0
1744089360,1589.72,1589.72,1586.48,1586.71,1959936.0
1744089420,1586.71,1586.71,1584.89,1585.64,3339972.0
1744089480,1585.54,1585.54,1583.7,1583.96,1825664.0
1744089540,1583.94,1586.65,1583.89,1586.59,1525980.0
1744089600,1586.73,1588.1,1586.36,1586.68,1312960.0
1744089660,1586.67,1587.74,1584.51,1585.24,1289722.0
1744089720,1585.18,1585.76,1582.68,1582.68,1266864.0
1744089780,1582.95,1583.13,1581.85,1581.91,1669316.0
1744089840,1581.9,1584.16,1581.76,1584.16,1311268.0
1744089900,1584.09,1584.21,1581.34,1582.25,1410698.0
1744089960,1582.24,1583.91,1582.23,1583.36,746672.0
1744090020,1583.36,1585.18,1583.36,1584.72,1021286.0
1744090080,1584.67,1584.79,1583.14,1583.93,542374.0
1744090140,1583.89,1583.89,1582.32,1582.79,614442.0
1744090200,1582.81,1584.72,1582.59,1582.9,933074.0
1744090260,1583.04,1585.15,1583.04,1584.51,1062406.0
1744090320,1584.56,1585.66,1582.95,1582.95,1242592.0
1744090380,1582.57,1583.33,1581.3,1582.86,944946.0
1744090440,1582.7,1584.23,1582.61,1583.34,509144.0
1744090500,1583.4,1586.88,1583.34,1586.88,1187202.0
1744090560,1586.88,1586.91,1585.57,1586.09,824242.0
1744090620,1586.09,1587.2,1585.64,1586.95,1532004.0
1744090680,1586.91,1587.57,1586.33,1586.82,1329742.0
1744090740,1586.7,1587.57,1585.34,1587.39,536476.0
1744090800,1587.35,1587.72,1585.78,1585.92,1196662.0
1744090860,1585.91,1586.18,1584.53,1585.51,656704.0
1744090920,1585.56,1585.97,1584.84,1585.26,452570.0
1744090980,1585.29,1585.3,1584.48,1585.04,464088.0
1744091040,1585.09,1587.71,1585.08,1587.02,3172818.0
1744091100,1587.03,1587.82,1585.7,1585.7,833270.0
1744091160,1585.7,1587.02,1585.53,1586.26,375482.0
1744091220,1586.26,1587.82,1585.11,1585.16,766096.0
1744091280,1585.16,1587.03,1585.01,1585.73,523216.0
1744091340,1585.73,1585.73,1584.23,1585.51,682200.0
1744091400,1585.46,1587.28,1584.82,1586.61,385114.0
1744091460,1586.61,1586.99,1585.12,1585.12,467750.0
1744091520,1585.07,1586.24,1585.07,1586.2,533122.0
1744091580,1586.14,1588.21,1585.29,1588.14,691620.0
1744091640,1588.14,1590.53,1588.14,1589.14,1590078.0
1744091700,1589.14,1589.31,1588.06,1588.08,302828.0
1744091760,1588.08,1589.95,1588.06,1589.18,542434.0
1744091820,1589.25,1590.59,1589.06,1589.32,975494.0
1744091880,1589.38,1591.14,1589.38,1590.88,898512.0
1744091940,1590.76,1591.68,1590.59,1591.02,826988.0
1744092000,1591.0,1591.0,1587.37,1587.51,1311574.0
1744092060,1587.43,1588.47,1585.55,1585.74,1750994.0
1744092120,1585.78,1586.72,1583.11,1583.43,1603492.0
1744092180,1583.43,1583.91,1581.16,1582.42,1907286.0
1744092240,1582.41,1583.4,1582.41,1583.05,866688.0
1744092300,1583.19,1584.66,1582.86,1584.31,1053692.0
1744092360,1584.31,1584.55,1581.38,1581.5,2753936.0
1744092420,1581.49,1582.57,1580.24,1581.92,2228122.0
1744092480,1581.81,1582.15,1579.13,1580.83,2532846.0
1744092540,1580.73,1582.45,1580.73,1581.43,1038892.0
1744092600,1581.5,1583.99,1581.43,1582.97,1124744.0
1744092660,1582.95,1583.68,1581.26,1581.53,843214.0
1744092720,1581.28,1581.28,1578.3,1579.5,2980670.0
1744092780,1579.07,1580.55,1579.07,1580.21,1358082.0
1744092840,1580.21,1580.21,1578.41,1578.79,1037128.0
1744092900,1578.97,1580.08,1578.39,1578.59,1319674.0
1744092960,1578.59,1578.89,1576.99,1577.58,2167326.0
1744093020,1577.58,1578.6,1575.33,1577.39,3090754.0
1744093080,1577.44,1577.59,1573.57,1575.07,3064672.0
1744093140,1575.22,1578.0,1574.97,1577.69,2928388.0
1744093200,1577.69,1579.05,1576.56,1578.26,1070746.0
1744093260,1578.19,1579.05,1577.25,1577.86,723214.0
1744093320,1577.85,1577.85,1575.29,1575.86,1159472.0
1744093380,1575.77,1578.39,1575.28,1578.39,1090198.0
1744093440,1578.39,1578.7,1577.63,1578.02,791178.0
1744093500,1577.94,1580.64,1577.14,1579.49,1640248.0
1744093560,1579.49,1579.63,1576.75,1576.83,1049968.0
1744093620,1576.82,1577.41,1575.89,1576.72,847864.0
1744093680,1576.72,1577.09,1576.03,1577.03,680598.0
1744093740,1577.03,1578.99,1576.88,1577.98,923876.0
1744093800,1577.96,1579.34,1577.05,1578.05,931110.0
1744093860,1578.04,1580.05,1577.67,1579.95,805084.0
1744093920,1579.79,1579.84,1577.5,1577.5,791680.0
1744093980,1577.51,1578.47,1574.75,1575.49,1044250.0
1744094040,1575.27,1576.37,1575.24,1575.62,948950.0
1744094100,1575.61,1576.46,1574.22,1575.37,676398.0
1744094160,1575.17,1576.22,1574.09,1575.49,1182642.0
1744094220,1575.31,1576.86,1574.18,1576.25,1290984.0
1744094280,1576.15,1576.86,1575.3,1576.03,1525116.0
1744094340,1576.03,1577.75,1575.7,1577.51,596888.0
1744094400,1577.51,1578.16,1576.55,1577.5,795702.0
1744094460,1577.53,1580.23,1577.52,1579.36,1051698.0
1744094520,1579.29,1579.3,1577.82,1578.45,869378.0
1744094580,1578.45,1581.26,1578.31,1580.87,1667112.0
1744094640,1580.86,1581.5,1580.33,1581.08,659380.0
1744094700,1581.0,1581.78,1580.38,1580.38,1039858.0
1744094760,1580.38,1581.16,1577.67,1578.16,1289308.0
1744094820,1578.16,1578.35,1577.12,1577.38,891210.0
1744094880,1577.39,1577.99,1576.69,1577.61,522988.0
1744094940,1577.78,1578.14,1577.27,1577.76,421818.0
1744095000,1577.71,1578.32,1577.1,1577.45,596794.0
1744095060,1577.07,1577.07,1575.06,1575.09,1089582.0
1744095120,1575.09,1577.43,1574.78,1577.04,495562.0
1744095180,1577.01,1577.26,1576.11,1577.05,580472.0
1744095240,1577.03,1577.04,1575.56,1576.09,643250.0
1744095300,1576.09,1576.24,1574.01,1574.48,855688.0
1744095360,1574.47,1576.37,1574.3,1576.36,575876.0
1744095420,1576.4,1576.45,1574.88,1574.88,403362.0
1744095480,1574.78,1576.8,1574.5,1576.59,1121196.0
1744095540,1576.54,1576.57,1575.34,1575.56,570634.0
1744095600,1575.59,1575.66,1573.45,1575.18,1313624.0
1744095660,1575.17,1577.46,1574.39,1577.23,2002342.0
1744095720,1577.2,1577.89,1576.68,1577.29,798876.0
1744095780,1577.18,1577.18,1575.78,1575.84,480450.0
1744095840,1575.91,1576.43,1573.49,1574.04,1346856.0
1744095900,1574.03,1574.03,1571.49,1572.19,2194854.0
1744095960,1572.2,1572.2,1570.11,1570.22,2280070.0
1744096020,1570.26,1570.8,1568.66,1570.07,2315184.0
1744096080,1570.05,1570.17,1567.87,1569.78,3162406.0
1744096140,1569.77,1570.94,1569.63,1570.57,1095670.0
1744096200,1570.57,1571.43,1570.47,1571.22,1169706.0
1744096260,1571.23,1573.12,1570.47,1572.53,1354742.0
1744096320,1572.39,1573.23,1571.17,1571.21,875704.0
1744096380,1571.26,1572.33,1571.08,1572.27,480978.0
1744096440,1572.29,1573.41,1571.57,1571.86,1326454.0
1744096500,1571.92,1574.03,1571.7,1573.64,1256184.0
1744096560,1573.64,1573.64,1571.07,1571.93,1139354.0
1744096620,1571.93,1571.99,1568.75,1569.07,1663982.0
1744096680,1569.12,1569.96,1568.47,1569.84,971548.0
1744096740,1569.8,1569.8,1567.11,1567.11,1862436.0
1744096800,1567.43,1570.24,1566.08,1570.24,2519182.0
1744096860,1570.28,1573.36,1570.28,1573.36,1633218.0
1744096920,1573.46,1574.06,1572.3,1572.74,1216736.0
1744096980,1572.74,1572.81,1571.2,1571.41,1102848.0
1744097040,1571.36,1571.37,1569.91,1570.01,699264.0
1744097100,1570.02,1571.82,1570.01,1571.61,980834.0
1744097160,1571.62,1571.88,1570.68,1571.07,468036.0
1744097220,1571.05,1572.49,1570.2,1570.51,1392956.0
1744097280,1570.51,1570.51,1568.72,1569.32,490460.0
1744097340,1569.32,1571.32,1569.27,1570.82,656388.0
1744097400,1570.49,1570.49,1569.07,1569.76,697004.0
1744097460,1569.75,1569.75,1567.32,1567.36,1126018.0
1744097520,1567.35,1569.28,1567.05,1569.07,1303516.0
1744097580,1569.05,1569.8,1568.24,1569.61,751588.0
1744097640,1569.35,1569.65,1566.74,1567.24,808232.0
1744097700,1567.24,1567.24,1565.35,1565.99,2770812.0
1744097760,1565.98,1567.44,1564.8,1566.51,2125298.0
1744097820,1566.45,1566.45,1564.93,1566.24,1035994.0
1744097880,1566.19,1566.19,1565.67,1566.07,587350.0
1744097940,1566.07,1566.07,1564.72,1565.7,817484.0
1744098000,1565.67,1565.93,1565.07,1565.42,733364.0
1744098060,1565.47,1567.99,1564.85,1567.61,1039866.0
1744098120,1567.62,1568.15,1567.01,1568.08,935500.0
1744098180,1568.06,1568.08,1566.24,1566.85,510900.0
1744098240,1566.86,1567.59,1566.26,1567.35,383766.0
1744098300,1567.35,1568.29,1566.16,1568.29,529450.0
1744098360,1568.44,1569.41,1568.09,1569.3,1595392.0
1744098420,1569.3,1569.7,1568.46,1568.61,748836.0
1744098480,1568.47,1568.47,1564.82,1564.82,1310094.0
1744098540,1564.82,1565.03,1562.34,1562.34,3494462.0
1744098600,1562.39,1562.62,1560.99,1561.7,3209104.0
1744098660,1561.77,1565.18,1561.7,1564.33,1333162.0
1744098720,1564.32,1566.36,1564.32,1566.21,1763834.0
1744098780,1566.17,1566.21,1565.53,1565.59,514294.0
1744098840,1565.59,1566.1,1565.51,1566.08,465612.0
1744098900,1566.09,1568.31,1565.4,1568.11,1060978.0
1744098960,1568.17,1569.89,1568.1,1569.7,2233136.0
1744099020,1569.65,1570.26,1568.07,1570.18,1007386.0
1744099080,1570.19,1571.5,1570.01,1570.01,1851052.0
1744099140,1570.01,1570.21,1569.36,1569.97,722916.0
1744099200,1569.94,1570.2,1568.68,1569.92,1058926.0
1744099260,1569.93,1569.93,1568.2,1569.24,1396682.0
1744099320,1569.24,1569.24,1568.01,1568.41,543964.0
1744099380,1568.4,1569.62,1567.05,1569.47,568050.0
1744099440,1569.47,1570.64,1569.07,1569.54,937200.0
1744099500,1569.53,1569.62,1565.51,1565.51,1123338.0
1744099560,1565.52,1566.23,1564.53,1565.61,2218522.0
1744099620,1565.61,1566.07,1564.49,1564.72,1043160.0
1744099680,1564.67,1565.59,1564.24,1564.45,629800.0
1744099740,1564.45,1564.5,1562.12,1562.49,1989050.0
1744099800,1562.81,1564.45,1561.91,1562.34,1015808.0
1744099860,1562.4,1562.74,1560.93,1562.56,2714584.0
1744099920,1562.56,1562.76,1558.01,1559.08,4282614.0
1744099980,1559.08,1559.14,1557.82,1558.69,2233456.0
1744100040,1558.7,1558.82,1557.42,1557.91,1610936.0
1744100100,1557.91,1559.11,1557.37,1558.59,3229462.0
1744100160,1558.51,1559.89,1557.13,1559.89,2233040.0
1744100220,1560.09,1560.39,1558.75,1559.42,2648376.0
1744100280,1559.4,1560.43,1558.39,1559.82,796782.0
1744100340,1559.79,1559.82,1556.89,1557.52,1483066.0
1744100400,1557.49,1560.22,1557.14,1559.39,1216904.0
1744100460,1559.39,1560.39,1558.41,1559.74,706918.0
1744100520,1559.74,1559.74,1557.41,1557.55,831478.0
1744100580,1557.4,1557.4,1555.74,1556.5,3664560.0
1744100640,1556.45,1556.53,1554.89,1555.25,2846860.0
1744100700,1555.24,1555.86,1553.49,1555.85,2498778.0
1744100760,1555.87,1556.46,1555.47,1556.37,1144644.0
1744100820,1556.5,1557.55,1555.36,1556.14,1317034.0
1744100880,1556.14,1558.34,1556.08,1558.23,744450.0
1744100940,1558.22,1558.23,1556.61,1557.02,844514.0
1744101000,1557.03,1560.91,1557.03,1560.6,3113348.0
1744101060,1560.61,1560.75,1558.85,1560.33,1290896.0
1744101120,1560.32,1560.32,1559.22,1559.31,1045030.0
1744101180,1559.37,1561.06,1558.51,1561.06,1182108.0
1744101240,1561.05,1561.05,1559.38,1559.38,1385138.0
1744101300,1559.38,1560.5,1559.1,1560.38,917070.0
1744101360,1560.07,1560.31,1558.88,1559.39,662452.0
1744101420,1559.39,1561.28,1559.39,1560.57,682504.0
1744101480,1560.58,1562.23,1559.9,1562.18,1924138.0
1744101540,1562.18,1562.55,1561.36,1561.36,1367668.0
1744101600,1561.36,1562.53,1561.26,1562.29,826486.0
1744101660,1562.29,1562.29,1561.32,1561.64,2299060.0
1744101720,1561.64,1563.66,1561.64,1562.77,647142.0
1744101780,1562.79,1563.24,1562.33,1563.24,766476.0
1744101840,1563.24,1565.09,1563.24,1564.93,2696902.0
1744101900,1564.84,1564.84,1562.67,1562.69,951640.0
1744101960,1562.98,1563.84,1562.75,1563.03,631988.0
1744102020,1563.05,1563.2,1562.54,1562.55,417652.0
1744102080,1562.48,1563.39,1561.66,1561.95,894044.0
1744102140,1561.9,1564.07,1561.89,1563.23,615974.0
1744102200,1563.25,1563.25,1561.65,1562.55,626848.0
1744102260,1562.55,1563.99,1562.4,1563.21,854052.0
1744102320,1563.21,1563.49,1562.0,1562.22,673794.0
1744102380,1562.16,1562.16,1560.0,1560.72,976298.0
1744102440,1560.72,1564.17,1560.59,1563.82,751498.0
1744102500,1563.83,1564.7,1563.64,1564.7,754628.0
1744102560,1564.72,1566.34,1564.72,1566.21,1493696.0
1744102620,1566.2,1566.48,1565.35,1565.36,1768440.0
1744102680,1565.36,1566.64,1565.36,1566.17,1382694.0
1744102740,1566.16,1566.24,1565.53,1566.24,983724.0
1744102800,1566.13,1567.6,1565.22,1566.51,1222926.0
1744102860,1566.51,1566.51,1564.09,1564.75,869474.0
1744102920,1564.71,1565.43,1563.62,1564.9,1105874.0
1744102980,1564.87,1565.56,1563.59,1564.6,1016658.0
1744103040,1564.57,1568.73,1564.24,1568.55,1822378.0
1744103100,1568.49,1571.12,1567.99,1570.2,4432316.0
1744103160,1570.21,1572.84,1568.24,1572.01,3419274.0
1744103220,1571.98,1571.98,1568.61,1569.86,1926978.0
1744103280,1569.83,1572.21,1569.56,1570.64,2356860.0
1744103340,1570.64,1572.39,1570.13,1571.76,881282.0
1744103400,1571.76,1574.66,1571.67,1573.37,3131028.0
1744103460,1573.32,1573.43,1570.89,1572.65,2384618.0
1744103520,1572.6,1572.6,1569.15,1569.72,1152084.0
1744103580,1569.7,1570.99,1569.7,1570.57,1037956.0
1744103640,1570.55,1570.55,1569.19,1569.49,813276.0
1744103700,1569.49,1569.49,1568.07,1568.61,1016840.0
1744103760,1568.47,1569.8,1568.41,1569.39,599308.0
1744103820,1569.46,1569.95,1569.08,1569.95,533576.0
1744103880,1569.93,1571.06,1569.06,1570.24,943744.0
1744103940,1570.31,1570.59,1567.32,1567.58,1162618.0
1744104000,1567.61,1568.34,1565.84,1567.18,1942966.0
1744104060,1567.15,1568.93,1567.14,1568.74,480220.0
1744104120,1568.74,1570.2,1568.49,1569.74,861528.0
1744104180,1569.5,1570.53,1569.15,1569.15,922748.0
1744104240,1568.81,1569.99,1568.38,1569.32,506744.0
1744104300,1569.17,1569.17,1565.7,1565.9,1860790.0
1744104360,1565.91,1566.95,1565.57,1566.34,957622.0
1744104420,1566.32,1567.11,1565.76,1566.36,687176.0
1744104480,1566.36,1566.51,1564.34,1565.22,1615290.0
1744104540,1565.25,1565.43,1564.22,1564.23,1750476.0
1744104600,1564.24,1566.28,1564.24,1566.06,938264.0
1744104660,1565.92,1566.1,1564.75,1565.02,713758.0
1744104720,1564.9,1565.94,1563.95,1565.39,888670.0
1744104780,1565.36,1566.59,1565.09,1565.6,1064150.0
1744104840,1565.58,1566.49,1565.58,1566.4,474794.0
1744104900,1566.34,1567.15,1565.92,1566.79,603726.0
1744104960,1566.86,1568.38,1565.79,1566.82,904868.0
1744105020,1566.89,1570.26,1566.85,1570.26,2152146.0
1744105080,1570.25,1571.28,1568.77,1570.95,928088.0
1744105140,1570.89,1570.89,1569.49,1570.52,916718.0
1744105200,1570.45,1571.72,1570.03,1571.72,701892.0
1744105260,1572.1,1573.99,1571.68,1572.93,3417456.0
1744105320,1572.93,1575.17,1572.93,1574.16,4024150.0
1744105380,1574.16,1574.73,1573.0,1573.05,1203452.0
1744105440,1573.12,1573.18,1572.25,1572.32,935726.0
1744105500,1572.32,1573.06,1571.7,1571.86,1623374.0
1744105560,1571.73,1571.73,1569.84,1570.43,1374174.0
1744105620,1570.38,1571.32,1569.11,1569.11,744976.0
1744105680,1569.17,1571.77,1568.45,1570.8,1350912.0
1744105740,1570.7,1572.22,1570.3,1571.93,991724.0
1744105800,1571.98,1572.42,1570.65,1571.93,798874.0
1744105860,1572.02,1572.02,1569.46,1569.46,1359670.0
1744105920,1569.53,1571.47,1569.53,1571.38,829118.0
1744105980,1571.21,1571.34,1569.38,1569.8,745576.0
1744106040,1569.81,1569.81,1567.53,1567.86,1255712.0
1744106100,1567.91,1568.15,1566.91,1567.56,1296980.0
1744106160,1567.55,1568.55,1567.2,1568.55,541498.0
1744106220,1568.55,1568.6,1567.51,1567.89,446934.0
1744106280,1567.89,1567.93,1566.73,1566.85,564872.0
1744106340,1566.86,1567.64,1566.78,1567.42,527274.0
1744106400,1567.46,1568.05,1565.05,1565.18,2910574.0
1744106460,1565.28,1566.42,1565.01,1566.42,1333142.0
1744106520,1566.29,1568.39,1566.29,1568.14,841670.0
1744106580,1568.01,1569.41,1567.88,1568.31,586796.0
1744106640,1568.32,1569.0,1568.22,1568.99,344290.0
1744106700,1569.02,1570.25,1569.02,1569.64,586442.0
1744106760,1569.72,1570.74,1568.98,1570.49,1012514.0
1744106820,1570.49,1571.64,1569.01,1569.39,968038.0
1744106880,1569.4,1569.99,1568.29,1568.78,1118984.0
1744106940,1568.79,1569.92,1568.36,1569.9,325980.0
1744107000,1569.71,1570.44,1567.51,1567.58,446704.0
1744107060,1567.63,1568.03,1565.89,1566.96,1266828.0
1744107120,1566.99,1567.31,1566.48,1566.84,502254.0
1744107180,1566.84,1566.87,1565.92,1566.62,545494.0
1744107240,1566.63,1567.54,1566.26,1567.2,932534.0
1744107300,1567.2,1567.66,1566.38,1567.66,536844.0
1744107360,1567.59,1569.7,1567.59,1569.7,1108074.0
1744107420,1569.56,1569.65,1568.16,1569.12,480018.0
1744107480,1569.12,1569.31,1568.55,1569.15,241974.0
1744107540,1569.21,1569.63,1568.27,1569.24,289584.0
1744107600,1569.24,1570.07,1567.42,1567.47,404154.0
1744107660,1567.54,1569.05,1567.47,1569.05,541420.0
1744107720,1569.05,1570.92,1569.05,1570.8,1172148.0
1744107780,1570.79,1571.52,1570.14,1571.04,853736.0
1744107840,1570.94,1570.94,1569.31,1569.36,473968.0
1744107900,1569.35,1569.35,1567.61,1567.98,630962.0
1744107960,1567.98,1568.71,1567.93,1568.39,457956.0
1744108020,1568.39,1569.83,1568.19,1569.25,215540.0
1744108080,1569.24,1569.74,1568.87,1569.19,389768.0
1744108140,1569.3,1569.74,1568.69,1568.95,230482.0
1744108200,1569.02,1569.02,1568.04,1568.57,390278.0
1744108260,1568.63,1569.7,1567.95,1569.19,602950.0
1744108320,1569.25,1569.72,1567.23,1568.68,761020.0
1744108380,1568.63,1569.56,1567.95,1569.14,445646.0
1744108440,1569.2,1571.66,1569.14,1570.71,1048666.0
1744108500,1570.77,1572.33,1570.65,1572.31,973912.0
1744108560,1572.33,1574.02,1568.99,1569.09,2013080.0
1744108620,1569.09,1569.53,1567.96,1568.28,989650.0
1744108680,1568.35,1570.91,1568.28,1570.91,667030.0
1744108740,1570.94,1571.05,1569.36,1569.98,841788.0
1744108800,1570.03,1570.99,1570.02,1570.18,438384.0
1744108860,1570.17,1571.38,1570.01,1570.26,381534.0
1744108920,1570.25,1571.26,1570.1,1571.12,794816.0
1744108980,1571.12,1571.97,1570.28,1570.94,1188194.0
1744109040,1570.94,1570.96,1568.89,1569.01,684614.0
1744109100,1569.02,1569.02,1566.26,1567.16,2338994.0
1744109160,1567.27,1568.02,1567.24,1567.99,496570.0
1744109220,1567.98,1569.99,1567.98,1569.99,1123136.0
1744109280,1569.58,1570.59,1569.23,1570.59,506694.0
1744109340,1570.64,1571.26,1568.26,1568.31,1492826.0
1744109400,1568.39,1568.87,1567.92,1568.62,632998.0
1744109460,1568.55,1568.97,1567.8,1568.09,382824.0
1744109520,1568.09,1568.09,1566.38,1566.7,803458.0
1744109580,1566.7,1567.49,1566.02,1566.03,646178.0
1744109640,1566.04,1566.81,1565.0,1565.74,2435414.0
1744109700,1565.78,1565.95,1564.74,1565.29,864210.0
1744109760,1565.28,1565.41,1564.6,1564.91,504776.0
1744109820,1564.86,1565.68,1564.59,1565.56,730012.0
1744109880,1565.62,1565.62,1564.94,1565.15,479976.0
1744109940,1565.15,1565.51,1564.38,1565.51,549698.0
1744110000,1565.51,1566.39,1565.21,1565.91,963200.0
1744110060,1565.91,1567.52,1565.91,1566.5,797244.0
1744110120,1566.64,1567.64,1566.55,1566.86,825302.0
1744110180,1566.86,1567.81,1566.59,1567.44,684148.0
1744110240,1567.16,1567.83,1566.84,1567.3,721122.0
1744110300,1567.3,1567.3,1564.32,1565.07,1430332.0
1744110360,1564.98,1565.7,1564.47,1565.7,585086.0
1744110420,1565.69,1567.1,1565.05,1566.99,1281894.0
1744110480,1566.68,1571.0,1566.25,1570.99,2836226.0
1744110540,1570.99,1571.99,1570.98,1570.98,2066780.0
1744110600,1570.99,1571.46,1570.24,1570.98,847730.0
1744110660,1570.94,1572.82,1569.94,1571.11,2491142.0
1744110720,1571.06,1571.36,1569.72,1571.11,1388030.0
1744110780,1571.14,1571.69,1566.44,1566.77,2256804.0
1744110840,1566.72,1569.01,1566.41,1567.12,1840142.0
1744110900,1567.12,1567.35,1564.57,1566.16,2211506.0
1744110960,1566.15,1570.05,1565.93,1569.74,1104744.0
1744111020,1569.68,1573.4,1569.68,1572.81,1886286.0
1744111080,1572.77,1574.64,1572.11,1572.78,2866144.0
1744111140,1572.89,1573.16,1570.39,1570.89,1827282.0
1744111200,1570.88,1572.38,1570.88,1571.4,745006.0
1744111260,1571.46,1572.99,1570.57,1572.66,698732.0
1744111320,1572.69,1573.55,1571.86,1572.19,1635092.0
1744111380,1572.17,1572.76,1571.87,1571.87,711848.0
1744111440,1571.87,1571.88,1569.91,1569.91,409900.0
1744111500,1569.91,1570.7,1569.62,1570.7,611460.0
1744111560,1570.73,1570.85,1568.07,1569.64,1162758.0
1744111620,1569.56,1569.82,1568.98,1569.3,230300.0
1744111680,1569.31,1569.56,1568.56,1569.56,449012.0
1744111740,1569.55,1571.3,1569.55,1571.25,703214.0
1744111800,1571.25,1575.07,1570.94,1575.07,1645212.0
1744111860,1575.13,1576.36,1574.33,1574.47,3450412.0
1744111920,1574.41,1580.67,1574.33,1578.1,6780860.0
1744111980,1578.21,1579.27,1577.28,1577.29,2767822.0
1744112040,1577.28,1578.94,1576.69,1578.78,1611138.0
1744112100,1578.88,1580.32,1578.72,1579.81,3070450.0
1744112160,1580.1,1580.36,1577.55,1577.6,2664500.0
1744112220,1577.55,1582.04,1577.46,1580.95,4209228.0
1744112280,1581.0,1581.14,1579.52,1580.28,2057696.0
1744112340,1580.28,1581.8,1579.82,1580.4,2261680.0
1744112400,1580.35,1580.35,1577.23,1577.65,2001514.0
1744112460,1577.53,1579.41,1577.53,1578.57,1358242.0
1744112520,1578.63,1581.6,1578.4,1579.86,1455642.0
1744112580,1579.92,1585.56,1579.88,1583.55,4946926.0
1744112640,1583.55,1583.55,1581.24,1581.32,1460102.0
1744112700,1581.33,1584.99,1581.26,1584.99,2020704.0
1744112760,1584.99,1585.76,1582.01,1582.86,4201762.0
1744112820,1582.59,1583.39,1580.62,1580.63,1115996.0
1744112880,1580.64,1582.34,1580.45,1581.99,1813258.0
1744112940,1581.99,1583.94,1581.99,1582.99,1013624.0
1744113000,1583.21,1584.94,1582.89,1584.34,1346046.0
1744113060,1584.34,1586.89,1584.34,1585.28,2904552.0
1744113120,1585.28,1588.11,1585.09,1587.53,5066176.0
1744113180,1587.53,1588.43,1584.73,1585.45,2398940.0
1744113240,1585.54,1585.9,1584.74,1585.18,1460170.0
1744113300,1585.18,1586.48,1583.92,1584.43,1838570.0
1744113360,1584.39,1584.7,1582.64,1583.7,2360356.0
1744113420,1583.74,1586.8,1582.98,1586.34,1069424.0
1744113480,1585.85,1589.36,1585.73,1587.36,1719240.0
1744113540,1587.35,1587.85,1587.08,1587.43,1159718.0
1744113600,1587.5,1592.67,1587.5,1591.88,5365706.0
1744113660,1591.98,1592.41,1584.89,1585.72,4634816.0
1744113720,1585.72,1587.64,1584.95,1585.06,1846588.0
1744113780,1585.06,1585.97,1583.08,1583.47,3073534.0
1744113840,1583.48,1583.55,1581.86,1582.68,4348578.0
1744113900,1582.62,1584.52,1582.11,1584.25,1839108.0
1744113960,1583.98,1585.82,1583.74,1585.59,1393938.0
1744114020,1585.47,1586.49,1584.44,1585.37,1612156.0
1744114080,1585.37,1588.45,1584.58,1587.84,2001486.0
1744114140,1587.98,1589.61,1587.46,1588.74,2377802.0
1744114200,1588.74,1588.99,1584.93,1587.09,2349942.0
1744114260,1587.09,1587.72,1585.11,1587.26,1754612.0
1744114320,1587.23,1588.34,1585.33,1585.42,1558666.0
1744114380,1585.39,1588.21,1584.74,1585.48,1729226.0
1744114440,1585.49,1586.06,1584.28,1584.41,2053948.0
1744114500,1584.34,1584.34,1581.96,1582.28,3486994.0
1744114560,1582.28,1582.29,1580.09,1581.89,4050158.0
1744114620,1581.83,1582.8,1581.01,1581.72,2066092.0
1744114680,1581.74,1582.68,1580.8,1581.73,2052448.0
1744114740,1581.84,1583.08,1580.7,1581.55,1308074.0
1744114800,1581.55,1581.86,1579.07,1579.37,3678446.0
1744114860,1579.42,1579.72,1576.4,1576.61,4948086.0
1744114920,1576.62,1579.23,1574.75,1579.21,3523920.0
1744114980,1579.2,1579.65,1577.07,1578.19,2140542.0
1744115040,1578.18,1578.24,1575.49,1576.8,3373906.0
1744115100,1576.8,1577.55,1575.45,1575.45,1238100.0
1744115160,1575.49,1576.28,1573.7,1574.55,3147350.0
1744115220,1574.55,1576.34,1574.32,1575.78,1276576.0
1744115280,1575.73,1579.63,1575.73,1577.83,3125406.0
1744115340,1578.17,1578.41,1576.96,1577.53,787736.0
1744115400,1577.26,1579.93,1576.88,1578.57,1944324.0
1744115460,1578.56,1579.38,1576.49,1577.22,8568878.0
1744115520,1577.23,1577.94,1574.97,1576.26,1489868.0
1744115580,1576.26,1576.36,1573.78,1574.26,1611580.0
1744115640,1574.24,1575.18,1573.88,1573.93,1415538.0
1744115700,1574.17,1574.91,1572.37,1573.93,1618644.0
1744115760,1573.89,1573.89,1570.66,1571.95,2347938.0
1744115820,1572.04,1573.56,1571.95,1572.16,1548972.0
1744115880,1572.04,1573.23,1570.61,1572.62,1695008.0
1744115940,1572.65,1573.64,1571.34,1571.74,750760.0
1744116000,1571.74,1571.74,1568.76,1569.58,3461324.0
1744116060,1569.59,1569.67,1566.97,1568.84,3733388.0
1744116120,1568.87,1569.8,1567.01,1569.79,1763612.0
1744116180,1569.75,1570.86,1567.72,1568.86,1835564.0
1744116240,1568.8,1570.22,1568.18,1568.61,1629046.0
1744116300,1568.62,1571.16,1568.58,1570.22,2320818.0
1744116360,1570.28,1571.84,1570.19,1571.16,1432874.0
1744116420,1571.1,1571.57,1570.01,1570.13,1105082.0
1744116480,1570.18,1570.5,1568.17,1568.19,1776320.0
1744116540,1568.19,1568.47,1566.76,1567.91,2187336.0
1744116600,1567.91,1569.26,1566.89,1567.95,1268354.0
1744116660,1568.16,1569.76,1568.16,1569.09,1142332.0
1744116720,1569.09,1570.99,1568.09,1569.4,2402186.0
1744116780,1569.4,1570.73,1569.07,1570.41,694348.0
1744116840,1570.44,1570.74,1569.63,1569.84,1369920.0
1744116900,1569.93,1570.66,1569.18,1569.94,880912.0
1744116960,1570.01,1571.32,1569.51,1571.32,1404390.0
1744117020,1571.31,1571.44,1569.19,1569.3,1137772.0
1744117080,1569.74,1572.89,1569.37,1572.07,2116562.0
1744117140,1571.95,1572.08,1570.63,1570.71,883936.0
1744117200,1570.64,1571.66,1569.01,1570.06,2006958.0
1744117260,1570.32,1570.97,1569.07,1570.3,1913806.0
1744117320,1570.13,1572.91,1569.76,1572.91,1356848.0
1744117380,1572.7,1573.28,1571.76,1572.66,1974910.0
1744117440,1572.27,1574.82,1572.19,1572.89,1930350.0
1744117500,1572.95,1573.09,1570.65,1570.68,1281022.0
1744117560,1570.65,1571.53,1570.01,1571.26,1211920.0
1744117620,1571.26,1571.89,1569.24,1569.24,1148542.0
1744117680,1569.24,1569.36,1567.12,1569.36,3068904.0
1744117740,1570.62,1579.07,1569.36,1575.64,13292120.0
1744117800,1575.84,1578.53,1573.16,1574.18,6175572.0
1744117860,1574.09,1577.4,1573.16,1575.39,5430204.0
1744117920,1575.43,1577.49,1573.07,1576.59,7715886.0
1744117980,1576.57,1576.64,1575.2,1576.64,1856448.0
1744118040,1576.41,1577.65,1575.56,1576.61,1180744.0
1744118100,1576.72,1576.77,1572.08,1572.09,1845446.0
1744118160,1572.08,1575.85,1572.01,1575.53,1583824.0
1744118220,1575.46,1577.07,1575.2,1575.74,1847986.0
1744118280,1575.76,1578.83,1575.76,1578.83,1285100.0
1744118340,1579.14,1579.14,1575.55,1576.12,1533438.0
1744118400,1576.12,1579.34,1575.79,1578.83,2242214.0
1744118460,1578.79,1581.22,1577.8,1580.47,2976564.0
1744118520,1580.22,1582.69,1580.15,1581.73,3361524.0
1744118580,1581.73,1582.51,1580.49,1580.49,1886196.0
1744118640,1580.44,1581.1,1579.05,1579.86,1928648.0
1744118700,1580.41,1582.76,1580.41,1582.43,2776598.0
1744118760,1582.38,1582.38,1580.7,1582.24,2071174.0
1744118820,1582.14,1582.99,1581.01,1582.63,1091780.0
1744118880,1582.27,1582.41,1581.18,1581.57,944962.0
1744118940,1581.46,1581.58,1579.11,1580.66,2286978.0
1744119000,1581.01,1585.74,1579.91,1582.77,4458342.0
1744119060,1582.52,1582.52,1574.72,1574.92,9105210.0
1744119120,1575.04,1580.61,1575.04,1576.78,5352960.0
1744119180,1576.75,1582.21,1576.72,1580.59,3228984.0
1744119240,1580.6,1581.79,1577.54,1577.99,3171612.0
1744119300,1578.04,1579.45,1572.95,1572.95,4384522.0
1744119360,1573.41,1573.41,1563.82,1565.25,16462800.0
1744119420,1565.24,1566.12,1548.69,1557.12,30874856.0
1744119480,1557.11,1562.33,1556.09,1560.29,11564972.0
1744119540,1560.28,1564.77,1560.28,1563.49,7045450.0
1744119600,1563.48,1563.8,1557.42,1560.14,9828158.0
1744119660,1560.09,1561.65,1557.91,1560.16,4479952.0
1744119720,1560.07,1564.83,1560.07,1564.57,5347108.0
1744119780,1564.45,1568.78,1563.31,1567.42,8293192.0
1744119840,1567.42,1568.71,1565.07,1566.3,4170706.0
1744119900,1566.57,1569.37,1565.94,1567.88,4059042.0
1744119960,1568.02,1573.59,1567.94,1572.14,7088030.0
1744120020,1572.13,1572.94,1568.64,1569.55,4545112.0
1744120080,1569.61,1570.73,1563.43,1563.84,5237896.0
1744120140,1563.9,1563.9,1559.99,1561.16,8649810.0
1744120200,1561.26,1562.52,1557.16,1557.86,5575564.0
1744120260,1557.8,1564.92,1557.7,1564.3,4725556.0
1744120320,1564.29,1566.76,1564.11,1566.39,4241096.0
1744120380,1566.84,1569.93,1566.34,1567.07,4528560.0
1744120440,1567.22,1567.22,1564.41,1565.89,3654298.0
1744120500,1565.88,1568.74,1564.19,1566.72,2550516.0
1744120560,1567.11,1567.95,1564.08,1565.0,2957498.0
1744120620,1565.12,1565.75,1561.97,1565.33,5233612.0
1744120680,1565.35,1569.14,1565.27,1568.53,2552418.0
1744120740,1568.78,1569.99,1567.65,1567.65,2315712.0
1744120800,1567.65,1569.79,1565.0,1567.7,4980402.0
1744120860,1567.7,1568.39,1564.47,1564.76,3013446.0
1744120920,1564.59,1568.85,1563.89,1567.79,1852080.0
1744120980,1567.85,1570.39,1567.24,1570.11,3681124.0
1744121040,1570.24,1573.64,1569.64,1571.7,7389634.0
1744121100,1571.77,1582.14,1571.27,1579.89,11521710.0
1744121160,1579.94,1580.32,1574.96,1575.12,4373032.0
1744121220,1575.16,1575.54,1570.8,1573.41,4685712.0
1744121280,1573.43,1575.53,1573.22,1574.95,2206878.0
1744121340,1574.82,1578.06,1573.97,1577.31,2690086.0
1744121400,1577.19,1579.21,1573.96,1574.04,2961704.0
1744121460,1573.75,1575.53,1571.76,1572.01,1996888.0
1744121520,1572.07,1575.15,1571.64,1574.43,2335970.0
1744121580,1574.64,1574.97,1572.43,1573.8,1118838.0
1744121640,1573.86,1574.41,1572.43,1574.15,767942.0
1744121700,1574.15,1575.59,1572.82,1575.2,1816642.0
1744121760,1575.37,1577.57,1573.89,1574.62,2016840.0
1744121820,1574.44,1578.39,1574.11,1577.39,1631020.0
1744121880,1578.49,1578.49,1573.45,1574.6,1917800.0
1744121940,1574.59,1575.7,1572.86,1572.95,1432688.0
1744122000,1573.0,1573.5,1569.99,1570.03,4057000.0
1744122060,1570.13,1572.05,1570.05,1571.36,1602330.0
1744122120,1571.42,1573.14,1567.09,1567.09,3858134.0
1744122180,1567.03,1569.08,1564.27,1564.95,4647290.0
1744122240,1565.11,1565.11,1560.64,1560.78,6392778.0
1744122300,1561.09,1561.41,1557.12,1558.05,7765986.0
1744122360,1558.46,1561.0,1557.0,1560.49,5483862.0
1744122420,1560.37,1562.29,1560.24,1561.67,6261314.0
1744122480,1562.36,1563.27,1559.25,1560.82,3736658.0
1744122540,1560.8,1562.07,1556.32,1556.93,2977838.0
1744122600,1556.93,1557.8,1550.7,1554.57,13434574.0
1744122660,1554.49,1556.32,1552.84,1555.86,5261140.0
1744122720,1556.04,1557.16,1554.46,1556.03,3468744.0
1744122780,1556.13,1559.51,1556.13,1556.96,3236114.0
1744122840,1557.11,1560.83,1556.96,1559.49,2699814.0
1744122900,1559.82,1561.72,1556.53,1556.53,4897830.0
1744122960,1556.67,1558.69,1555.66,1556.51,1918216.0
1744123020,1556.49,1558.14,1555.12,1555.23,1723094.0
1744123080,1555.22,1557.99,1554.0,1557.74,3479334.0
1744123140,1557.74,1560.24,1557.74,1559.07,4154242.0
1744123200,1559.64,1559.95,1555.59,1555.75,1970182.0
1744123260,1556.34,1556.34,1552.42,1554.66,5184832.0
1744123320,1554.36,1554.93,1553.11,1553.12,1925606.0
1744123380,1553.48,1553.52,1545.34,1547.25,14153364.0
1744123440,1547.26,1547.66,1544.95,1546.24,7334340.0
1744123500,1546.29,1548.87,1543.72,1548.66,6407568.0
1744123560,1548.5,1549.11,1545.7,1549.11,2536970.0
1744123620,1549.05,1549.11,1547.53,1548.76,2588536.0
1744123680,1548.66,1548.94,1543.17,1544.31,4531058.0
1744123740,1544.36,1547.25,1544.16,1544.59,2821080.0
1744123800,1544.56,1544.93,1538.69,1541.54,11324032.0
1744123860,1541.59,1543.34,1541.59,1543.05,3929822.0
1744123920,1542.83,1542.83,1538.97,1541.29,3766518.0
1744123980,1541.33,1542.06,1536.36,1537.0,6531498.0
1744124040,1537.58,1538.51,1535.2,1535.7,5845370.0
1744124100,1535.69,1536.43,1533.26,1536.43,9356066.0
1744124160,1536.43,1537.74,1533.3,1534.41,4542998.0
1744124220,1534.43,1534.57,1530.09,1530.92,8431998.0
1744124280,1530.39,1533.59,1530.39,1533.29,5423528.0
1744124340,1533.27,1534.27,1530.01,1530.43,4410758.0
1744124400,1530.49,1534.84,1530.49,1532.39,5672492.0
1744124460,1532.46,1535.95,1532.46,1535.64,4561638.0
1744124520,1535.58,1538.21,1535.2,1536.39,5977276.0
1744124580,1536.67,1536.78,1533.93,1535.4,2944344.0
1744124640,1535.41,1536.99,1535.4,1536.01,4329274.0
1744124700,1535.96,1535.96,1526.0,1529.27,17877474.0
1744124760,1529.27,1529.99,1526.26,1528.49,7511668.0
1744124820,1528.4,1530.45,1526.14,1529.95,4692244.0
1744124880,1529.91,1530.08,1526.39,1527.45,4161706.0
1744124940,1527.56,1529.18,1524.2,1528.9,6891476.0
1744125000,1529.35,1530.53,1527.58,1529.45,2992642.0
1744125060,1529.62,1530.13,1528.88,1529.14,2233204.0
1744125120,1529.18,1529.36,1524.34,1525.11,4465830.0
1744125180,1524.95,1524.95,1518.22,1520.47,15041534.0
1744125240,1520.98,1524.31,1520.98,1522.47,4719598.0
1744125300,1522.64,1524.2,1520.66,1520.8,4449266.0
1744125360,1520.76,1520.76,1517.54,1519.86,8213186.0
1744125420,1519.86,1520.99,1517.68,1519.49,3361526.0
1744125480,1519.44,1521.74,1519.44,1520.62,3024202.0
1744125540,1520.48,1525.21,1520.47,1524.99,5001488.0
1744125600,1524.98,1527.39,1524.32,1526.68,8123072.0
1744125660,1526.97,1527.47,1525.62,1525.62,3575320.0
1744125720,1525.5,1525.81,1522.81,1523.49,3061168.0
1744125780,1523.43,1524.36,1520.59,1521.79,4957862.0
1744125840,1521.78,1522.29,1519.51,1521.45,2498378.0
1744125900,1521.36,1523.53,1519.74,1522.66,5168008.0
1744125960,1522.71,1525.59,1522.24,1524.51,2439138.0
1744126020,1524.55,1526.29,1523.53,1524.06,2028380.0
1744126080,1524.07,1526.36,1523.22,1526.27,1883504.0
1744126140,1526.28,1528.57,1526.28,1526.79,5467986.0
1744126200,1526.8,1528.95,1525.61,1528.95,3847176.0
1744126260,1528.89,1530.53,1526.34,1530.24,6004826.0
1744126320,1530.26,1532.51,1529.12,1532.42,4475422.0
1744126380,1532.49,1532.84,1530.21,1531.18,3508442.0
1744126440,1531.39,1532.96,1530.88,1532.4,2653542.0
1744126500,1532.51,1532.51,1530.06,1531.98,4359686.0
1744126560,1531.97,1532.85,1531.25,1532.07,3609206.0
1744126620,1532.02,1535.64,1532.01,1533.75,3858418.0
1744126680,1533.9,1537.72,1533.9,1536.01,6561790.0
1744126740,1536.01,1536.78,1535.29,1536.62,2180574.0
1744126800,1536.33,1536.65,1533.16,1535.86,2970238.0
1744126860,1535.92,1537.49,1534.01,1534.05,2447116.0
1744126920,1534.18,1534.99,1533.33,1534.45,1908638.0
1744126980,1534.32,1536.14,1534.24,1535.71,1069614.0
1744127040,1535.77,1536.06,1533.99,1534.7,1925832.0
1744127100,1535.05,1536.96,1534.3,1535.82,1915850.0
1744127160,1535.39,1535.44,1531.26,1531.68,3724850.0
1744127220,1531.57,1534.18,1530.16,1532.86,3596796.0
1744127280,1532.74,1532.94,1530.44,1530.81,1789710.0
1744127340,1530.61,1530.61,1527.48,1528.72,5513118.0
1744127400,1528.77,1529.56,1526.5,1526.5,2620448.0
1744127460,1527.16,1528.14,1526.37,1527.28,3164912.0
1744127520,1527.28,1527.35,1525.03,1526.82,2667194.0
1744127580,1526.58,1527.12,1525.34,1526.69,2613312.0
1744127640,1526.61,1529.36,1526.17,1529.25,2063900.0
1744127700,1529.32,1529.8,1528.48,1529.49,2274590.0
1744127760,1529.49,1532.04,1529.49,1531.71,2460638.0
1744127820,1531.8,1532.11,1530.61,1531.64,2329866.0
1744127880,1531.63,1531.74,1530.49,1531.05,1280328.0
1744127940,1531.05,1531.12,1530.06,1530.86,774348.0
1744128000,1530.81,1530.81,1528.3,1528.49,4049500.0
1744128060,1528.36,1531.18,1527.96,1529.41,1664970.0
1744128120,1529.3,1530.66,1528.38,1529.81,1034030.0
1744128180,1529.63,1531.59,1528.75,1528.75,1500200.0
1744128240,1528.71,1528.99,1526.98,1528.88,1673686.0
1744128300,1528.89,1532.24,1527.56,1530.45,2577028.0
1744128360,1530.45,1530.8,1526.64,1526.99,2042068.0
1744128420,1526.94,1528.36,1526.01,1527.66,1285598.0
1744128480,1527.81,1529.02,1527.45,1528.69,903538.0
1744128540,1528.69,1530.51,1528.41,1528.95,840066.0
1744128600,1528.85,1530.45,1528.59,1528.59,1153762.0
1744128660,1528.63,1531.44,1528.6,1530.18,1862982.0
1744128720,1530.32,1531.02,1528.52,1528.64,1734706.0
1744128780,1528.72,1530.11,1526.97,1527.61,1431694.0
1744128840,1527.68,1528.16,1521.31,1521.57,5385814.0
1744128900,1521.58,1522.87,1520.68,1522.28,4622394.0
1744128960,1522.28,1523.59,1521.66,1522.42,2551752.0
1744129020,1522.19,1522.19,1516.08,1516.62,7037848.0
1744129080,1516.88,1520.12,1516.34,1518.68,8158706.0
1744129140,1518.8,1519.44,1517.37,1518.32,2162880.0
1744129200,1518.22,1519.44,1517.64,1518.39,2968458.0
1744129260,1518.45,1521.68,1518.16,1520.2,3122714.0
1744129320,1520.16,1520.41,1512.39,1512.41,9482572.0
1744129380,1512.41,1514.56,1511.96,1514.47,7427718.0
1744129440,1514.47,1515.03,1512.32,1513.9,3989702.0
1744129500,1513.86,1515.99,1513.52,1515.86,2879538.0
1744129560,1515.67,1516.99,1513.97,1516.9,2646720.0
1744129620,1516.94,1519.89,1516.94,1519.58,3092322.0
1744129680,1519.51,1519.65,1518.45,1519.24,2027388.0
1744129740,1519.24,1520.88,1519.07,1520.17,3613938.0
1744129800,1520.12,1523.2,1520.11,1520.89,4882438.0
1744129860,1520.63,1520.65,1512.84,1514.93,7041398.0
1744129920,1514.96,1515.28,1513.03,1514.96,4782768.0
1744129980,1514.58,1514.9,1507.61,1510.34,11608128.0
1744130040,1510.3,1511.0,1506.72,1508.22,10257412.0
1744130100,1507.95,1511.14,1507.22,1508.88,6949808.0
1744130160,1508.07,1509.08,1505.68,1505.68,6745630.0
1744130220,1505.72,1507.85,1505.01,1505.51,5443262.0
1744130280,1505.61,1505.61,1496.47,1497.03,25293248.0
1744130340,1496.66,1497.0,1491.16,1495.21,17156842.0
1744130400,1495.22,1496.89,1488.47,1489.74,12522298.0
1744130460,1489.52,1495.55,1488.69,1494.62,13894978.0
1744130520,1494.62,1494.62,1490.61,1491.07,5639226.0
1744130580,1491.07,1495.43,1491.07,1494.67,5814380.0
1744130640,1494.65,1497.57,1494.15,1495.53,7086050.0
1744130700,1495.48,1498.66,1494.05,1497.35,7806014.0
1744130760,1497.21,1498.55,1495.29,1495.75,3982614.0
1744130820,1495.8,1496.81,1491.18,1491.85,5990798.0
1744130880,1492.19,1500.87,1491.46,1499.45,13919434.0
1744130940,1499.45,1501.07,1496.68,1497.59,7394012.0
1744131000,1497.64,1499.24,1491.37,1491.61,6038258.0
1744131060,1491.82,1495.43,1491.61,1493.2,3199346.0
1744131120,1493.17,1495.89,1492.68,1494.87,3128732.0
1744131180,1494.87,1495.07,1489.76,1490.99,4603884.0
1744131240,1491.29,1491.83,1488.3,1488.51,4377382.0
1744131300,1488.45,1491.03,1488.45,1490.96,3149718.0
1744131360,1490.93,1491.53,1481.84,1482.55,17353822.0
1744131420,1482.82,1486.89,1481.05,1486.49,10039352.0
1744131480,1486.42,1486.42,1484.27,1485.16,3234186.0
1744131540,1485.36,1486.48,1484.04,1485.91,3897378.0
1744131600,1485.89,1486.11,1480.41,1480.74,7383728.0
1744131660,1480.65,1483.99,1479.59,1483.51,10185958.0
1744131720,1483.95,1485.91,1482.11,1482.8,7188830.0
1744131780,1482.8,1484.55,1480.94,1481.36,3830088.0
1744131840,1481.33,1487.12,1480.17,1486.7,5828978.0
1744131900,1486.46,1488.8,1484.2,1484.75,5121310.0
1744131960,1485.11,1485.71,1483.01,1483.74,2881194.0
1744132020,1483.69,1484.14,1481.3,1481.3,2575064.0
1744132080,1481.25,1482.86,1480.54,1480.54,2772772.0
1744132140,1480.86,1480.86,1476.5,1477.3,7344354.0
1744132200,1477.37,1478.8,1476.3,1478.8,7498036.0
1744132260,1478.99,1480.14,1471.13,1473.48,11914906.0
1744132320,1473.57,1473.57,1465.0,1466.67,16783954.0
1744132380,1466.77,1470.15,1466.25,1466.76,7540718.0
1744132440,1466.75,1474.11,1466.75,1472.26,9448898.0
1744132500,1472.26,1475.38,1469.84,1474.38,5477626.0
1744132560,1473.89,1475.28,1471.7,1472.49,4729010.0
1744132620,1472.55,1474.38,1471.14,1472.76,4012062.0
1744132680,1473.03,1473.44,1468.02,1471.7,8074422.0
1744132740,1471.7,1472.54,1466.62,1467.52,7185252.0
1744132800,1467.41,1468.78,1465.46,1466.7,4314296.0
1744132860,1466.91,1470.55,1466.91,1469.75,2755122.0
1744132920,1469.94,1470.15,1460.14,1461.16,10552852.0
1744132980,1461.1,1463.36,1460.01,1461.16,7687488.0
1744133040,1461.04,1461.34,1457.61,1461.24,8206210.0
1744133100,1461.54,1461.99,1456.8,1460.89,6387350.0
1744133160,1460.91,1461.26,1454.31,1454.95,8860360.0
1744133220,1455.19,1458.35,1453.8,1454.61,7087740.0
1744133280,1455.25,1461.62,1455.25,1461.54,12537900.0
1744133340,1461.5,1464.27,1458.18,1458.18,8143042.0
1744133400,1458.08,1460.37,1456.67,1458.95,6592032.0
1744133460,1459.54,1461.89,1457.28,1461.58,5721612.0
1744133520,1461.33,1464.39,1459.62,1462.89,6026706.0
1744133580,1462.89,1463.61,1460.32,1460.34,3858370.0
1744133640,1460.17,1461.89,1457.78,1459.56,5810748.0
1744133700,1459.56,1481.86,1458.68,1469.82,42623134.0
1744133760,1469.92,1471.14,1464.99,1467.06,17391182.0
1744133820,1467.02,1472.31,1465.79,1470.54,7754462.0
1744133880,1470.49,1477.62,1470.33,1472.49,10203094.0
1744133940,1471.95,1473.31,1470.55,1472.78,5176960.0
1744134000,1472.65,1476.8,1471.87,1476.51,5785138.0
1744134060,1476.62,1480.19,1475.26,1479.21,13908264.0
1744134120,1479.21,1480.7,1477.91,1477.91,9760590.0
1744134180,1478.26,1484.64,1477.78,1478.41,11287290.0
1744134240,1478.38,1479.88,1476.0,1476.37,4615290.0
1744134300,1476.32,1476.38,1469.99,1470.93,9544912.0
1744134360,1470.8,1470.8,1466.3,1469.64,7157562.0
1744134420,1469.63,1472.72,1466.68,1471.08,5212016.0
1744134480,1470.98,1472.68,1470.14,1472.18,3539560.0
1744134540,1472.6,1473.57,1471.22,1472.02,3127800.0
1744134600,1471.99,1472.9,1469.06,1472.9,3796566.0
1744134660,1472.89,1475.98,1471.59,1472.77,4883680.0
1744134720,1472.95,1480.84,1472.3,1480.64,6803058.0
1744134780,1480.45,1482.96,1479.82,1480.57,11537914.0
1744134840,1480.64,1483.06,1477.78,1478.05,4566170.0
1744134900,1477.89,1481.55,1477.57,1480.22,3947654.0
1744134960,1480.23,1482.72,1479.73,1480.43,3675954.0
1744135020,1480.21,1480.61,1478.2,1480.3,2846006.0
1744135080,1480.3,1480.39,1478.2,1480.05,5803166.0
1744135140,1480.0,1480.7,1479.35,1479.95,1256840.0
1744135200,1480.0,1481.85,1478.7,1480.93,3077344.0
1744135260,1480.93,1482.8,1478.24,1478.5,6165288.0
1744135320,1478.49,1483.28,1478.49,1481.61,2299398.0
1744135380,1481.61,1486.49,1481.61,1485.83,6576314.0
1744135440,1486.02,1487.32,1482.18,1482.18,5774812.0
1744135500,1482.18,1482.18,1478.5,1479.05,3623448.0
1744135560,1478.99,1479.05,1476.57,1477.43,3925334.0
1744135620,1477.49,1478.3,1475.21,1475.6,6584706.0
1744135680,1475.58,1476.88,1473.11,1473.39,4921070.0
1744135740,1473.39,1474.21,1471.22,1473.9,5754162.0
1744135800,1473.84,1476.09,1473.84,1475.13,4284268.0
1744135860,1475.13,1476.06,1472.94,1474.61,2095080.0
1744135920,1474.61,1476.59,1473.75,1473.97,3506370.0
1744135980,1473.93,1474.24,1472.05,1472.84,1791370.0
1744136040,1472.78,1473.95,1471.81,1473.36,2127910.0
1744136100,1473.36,1475.86,1473.17,1474.32,2680126.0
1744136160,1474.32,1479.57,1474.26,1479.57,4578560.0
1744136220,1479.64,1482.95,1479.25,1479.76,3225076.0
1744136280,1479.83,1480.78,1478.58,1479.9,1632504.0
1744136340,1479.52,1481.55,1478.93,1480.41,1615184.0
1744136400,1480.78,1482.04,1479.82,1481.11,1884294.0
1744136460,1481.11,1482.68,1479.73,1480.07,4023372.0
1744136520,1479.89,1480.74,1478.5,1479.84,3107002.0
1744136580,1479.8,1484.82,1479.3,1484.3,6174432.0
1744136640,1484.18,1489.67,1483.72,1488.96,13289742.0
1744136700,1488.98,1489.12,1483.45,1484.5,3588454.0
1744136760,1484.44,1484.56,1482.86,1483.38,1737492.0
1744136820,1483.32,1484.99,1482.6,1483.67,2025766.0
1744136880,1483.62,1483.99,1480.11,1480.8,3911430.0
1744136940,1480.66,1481.7,1479.81,1481.7,3060504.0
1744137000,1481.65,1498.98,1481.64,1493.48,24822298.0
1744137060,1493.1,1493.6,1487.12,1489.24,6644326.0
1744137120,1489.05,1492.44,1488.01,1488.01,5204276.0
1744137180,1488.25,1489.63,1485.59,1486.41,3273742.0
1744137240,1486.46,1487.31,1485.16,1485.71,2275342.0
1744137300,1485.65,1485.78,1480.53,1481.53,4545354.0
1744137360,1481.64,1484.67,1479.86,1484.09,4596344.0
1744137420,1484.03,1485.14,1482.82,1483.67,3672296.0
1744137480,1483.77,1484.37,1481.31,1481.54,2055442.0
1744137540,1481.75,1482.96,1480.07,1480.55,1935836.0
1744137600,1480.55,1481.13,1478.52,1480.29,3119844.0
1744137660,1480.28,1482.18,1479.11,1481.59,2260412.0
1744137720,1481.52,1481.52,1479.61,1479.61,994548.0
1744137780,1479.58,1479.58,1476.45,1477.15,2606516.0
1744137840,1477.14,1477.95,1475.93,1475.99,1694726.0
1744137900,1476.0,1480.95,1475.93,1477.86,10567226.0
1744137960,1477.96,1481.2,1477.96,1477.96,6925988.0
1744138020,1477.96,1478.06,1474.72,1476.08,5439294.0
1744138080,1476.07,1476.79,1473.59,1474.11,5492858.0
1744138140,1473.99,1477.61,1473.99,1475.89,2922066.0
1744138200,1475.95,1477.68,1474.82,1476.03,1687814.0
1744138260,1475.97,1477.09,1474.82,1475.07,1311416.0
1744138320,1475.04,1476.61,1472.89,1476.35,2387464.0
1744138380,1476.24,1477.51,1474.07,1474.41,2367110.0
1744138440,1474.56,1474.92,1473.38,1474.21,1934186.0
1744138500,1474.22,1475.26,1473.08,1473.41,1256764.0
1744138560,1473.24,1474.18,1473.17,1474.09,801560.0
1744138620,1474.02,1475.82,1473.71,1474.6,1374218.0
1744138680,1474.54,1475.23,1473.68,1475.09,758432.0
1744138740,1475.08,1475.55,1474.36,1474.97,818376.0
1744138800,1474.92,1477.26,1474.92,1476.77,1063316.0
1744138860,1476.49,1478.12,1475.01,1477.68,1535640.0
1744138920,1477.64,1477.94,1476.18,1476.89,1594974.0
1744138980,1476.89,1477.76,1475.22,1475.3,936056.0
1744139040,1475.31,1475.51,1470.67,1471.57,3747276.0
1744139100,1471.55,1472.32,1470.11,1470.2,2582940.0
1744139160,1470.08,1470.08,1465.96,1467.11,8303016.0
1744139220,1467.21,1469.86,1466.07,1468.74,3794690.0
1744139280,1468.66,1470.32,1468.57,1470.18,4163228.0
1744139340,1470.61,1471.15,1466.84,1466.84,1912874.0
1744139400,1466.19,1469.26,1465.97,1468.67,2589412.0
1744139460,1468.67,1469.43,1467.35,1467.81,1703762.0
1744139520,1467.72,1467.81,1462.43,1462.57,5567608.0
1744139580,1462.67,1465.51,1460.97,1465.04,5231632.0
1744139640,1465.34,1465.34,1462.81,1463.46,2524094.0
1744139700,1463.5,1465.91,1463.01,1465.75,1833628.0
1744139760,1465.75,1465.89,1459.97,1460.05,3848774.0
1744139820,1460.07,1462.22,1458.44,1459.18,6064660.0
1744139880,1459.13,1464.49,1459.13,1464.22,3643442.0
1744139940,1464.04,1464.17,1460.66,1462.11,1714426.0
1744140000,1462.17,1465.58,1460.38,1464.51,3393986.0
1744140060,1464.45,1465.85,1462.78,1465.85,2955554.0
1744140120,1465.85,1467.22,1464.97,1466.1,2141288.0
1744140180,1466.05,1467.41,1464.33,1467.3,2144008.0
1744140240,1467.71,1468.26,1465.82,1467.58,2824198.0
1744140300,1467.41,1469.51,1465.97,1468.16,1848780.0
1744140360,1468.16,1469.64,1466.63,1467.74,3783120.0
1744140420,1467.74,1470.3,1467.53,1469.94,1720682.0
1744140480,1470.09,1471.14,1469.18,1469.55,1750414.0
1744140540,1469.31,1470.05,1467.73,1467.81,1462102.0
1744140600,1467.69,1467.99,1466.14,1466.69,1938820.0
1744140660,1466.69,1466.72,1463.76,1463.76,1461302.0
1744140720,1463.76,1463.76,1461.18,1463.13,2584230.0
1744140780,1463.14,1463.14,1461.38,1462.53,1616054.0
1744140840,1462.53,1464.88,1461.36,1462.01,1406754.0
1744140900,1461.73,1461.73,1457.36,1458.56,6105664.0
1744140960,1458.49,1459.16,1456.57,1458.41,4745866.0
1744141020,1458.45,1459.45,1456.61,1456.61,2715606.0
1744141080,1456.72,1457.93,1454.79,1456.84,5079194.0
1744141140,1456.76,1463.82,1455.7,1462.04,6977452.0
1744141200,1462.17,1468.1,1461.94,1466.32,4577086.0
1744141260,1466.22,1466.22,1463.28,1464.41,2874994.0
1744141320,1464.43,1465.42,1459.9,1460.15,2611538.0
1744141380,1460.29,1461.99,1459.53,1461.2,2180316.0
1744141440,1461.2,1461.34,1456.05,1456.49,2661792.0
1744141500,1456.49,1461.39,1456.18,1458.82,2459860.0
1744141560,1458.59,1459.56,1456.51,1456.84,2174950.0
1744141620,1457.05,1460.41,1456.93,1459.89,2930616.0
1744141680,1459.91,1460.8,1459.14,1460.8,1251614.0
1744141740,1460.83,1460.83,1458.53,1459.18,1318308.0
1744141800,1459.25,1466.17,1459.25,1464.95,5016668.0
1744141860,1464.7,1470.7,1464.7,1468.28,7326234.0
1744141920,1468.47,1468.83,1466.01,1467.05,4412602.0
1744141980,1466.84,1468.64,1466.35,1467.62,2636586.0
1744142040,1467.62,1473.85,1467.54,1471.6,6662888.0
1744142100,1471.61,1471.61,1466.23,1468.53,5940818.0
1744142160,1468.88,1469.67,1466.76,1468.15,4453696.0
1744142220,1468.34,1468.94,1466.6,1466.63,2597478.0
1744142280,1466.47,1467.76,1466.14,1467.76,1586916.0
1744142340,1467.72,1467.76,1463.16,1465.97,4224696.0
1744142400,1465.97,1468.05,1464.93,1467.7,3798296.0
1744142460,1467.78,1469.44,1466.43,1467.9,2346676.0
1744142520,1467.9,1469.97,1467.28,1468.88,2980106.0
1744142580,1468.84,1468.84,1466.88,1467.48,1407036.0
1744142640,1467.78,1467.78,1462.28,1462.33,2034096.0
1744142700,1462.18,1462.18,1459.61,1462.03,3208984.0
1744142760,1461.97,1466.87,1461.89,1466.41,2289552.0
1744142820,1466.2,1467.94,1465.1,1465.51,1397360.0
1744142880,1465.37,1465.58,1463.77,1465.46,1222148.0
1744142940,1465.44,1469.23,1465.44,1467.86,1445816.0
1744143000,1467.93,1468.01,1465.96,1466.99,672332.0
1744143060,1466.99,1467.53,1465.66,1465.8,712310.0
1744143120,1465.8,1466.35,1464.57,1466.11,1567928.0
1744143180,1466.08,1467.04,1465.62,1466.16,878360.0
1744143240,1466.22,1468.42,1465.27,1467.71,684724.0
1744143300,1467.5,1471.61,1467.5,1470.98,2900242.0
1744143360,1470.93,1471.8,1469.51,1469.52,1933278.0
1744143420,1469.79,1471.04,1469.47,1469.91,888528.0
1744143480,1469.86,1473.15,1469.86,1472.23,1671516.0
1744143540,1472.18,1472.18,1469.47,1469.47,1053646.0
1744143600,1469.53,1470.22,1468.82,1469.44,1198360.0
1744143660,1469.44,1469.69,1467.96,1468.05,682076.0
1744143720,1468.06,1468.06,1464.22,1465.39,4325862.0
1744143780,1465.42,1468.11,1465.18,1465.54,917744.0
1744143840,1465.45,1466.57,1464.2,1464.38,611784.0
1744143900,1464.38,1466.49,1463.8,1465.79,1082942.0
1744143960,1465.68,1467.18,1465.41,1466.49,1144972.0
1744144020,1466.49,1467.16,1464.14,1464.14,686916.0
1744144080,1464.11,1466.18,1462.71,1466.18,1721700.0
1744144140,1466.14,1467.0,1465.8,1466.75,1263510.0
1744144200,1466.74,1468.85,1466.47,1468.66,1165428.0
1744144260,1468.58,1470.88,1467.88,1470.47,1261520.0
1744144320,1470.45,1472.82,1470.36,1471.01,3956706.0
1744144380,1471.01,1473.8,1471.01,1472.8,2509132.0
1744144440,1472.99,1473.76,1471.92,1472.09,1119136.0
1744144500,1472.09,1475.8,1472.09,1475.28,3121216.0
1744144560,1475.27,1476.2,1474.94,1475.68,2403430.0
1744144620,1475.66,1477.59,1475.55,1476.41,3347086.0
1744144680,1476.35,1477.42,1476.0,1477.42,2446696.0
1744144740,1477.41,1477.77,1476.06,1476.3,1341186.0
1744144800,1476.38,1476.47,1474.76,1475.02,2644566.0
1744144860,1475.01,1480.11,1475.01,1479.61,2632828.0
1744144920,1479.55,1479.55,1478.16,1478.55,1869700.0
1744144980,1478.49,1481.02,1478.34,1479.94,3136162.0
1744145040,1479.95,1480.92,1479.9,1480.63,1537016.0
1744145100,1480.56,1480.65,1477.78,1478.33,1108372.0
1744145160,1478.34,1479.45,1477.51,1477.51,842154.0
1744145220,1477.36,1478.8,1476.8,1478.43,1868910.0
1744145280,1478.49,1480.07,1477.95,1480.05,642782.0
1744145340,1480.06,1481.86,1480.05,1480.74,1139694.0
1744145400,1480.7,1480.97,1477.49,1477.64,1028534.0
1744145460,1477.74,1479.0,1477.53,1478.93,1239690.0
1744145520,1478.87,1480.58,1478.43,1478.43,1195954.0
1744145580,1478.49,1479.04,1478.13,1478.5,1007128.0
1744145640,1479.09,1480.22,1478.97,1480.03,1114116.0
1744145700,1480.02,1480.68,1478.55,1478.56,985342.0
1744145760,1478.57,1479.73,1476.86,1478.43,2352450.0
1744145820,1478.59,1481.43,1478.59,1481.15,7867824.0
1744145880,1481.16,1481.16,1479.67,1480.09,1947234.0
1744145940,1480.04,1480.91,1479.19,1480.71,817598.0
1744146000,1481.59,1482.61,1481.23,1481.61,1599082.0
1744146060,1481.68,1483.0,1481.01,1482.53,1053142.0
1744146120,1482.59,1484.57,1482.11,1483.67,3214196.0
1744146180,1483.67,1485.49,1481.21,1481.25,7045326.0
1744146240,1481.26,1481.56,1480.31,1480.78,1220474.0
1744146300,1480.85,1480.92,1478.95,1478.95,1495712.0
1744146360,1478.95,1479.12,1477.4,1478.06,1426372.0
1744146420,1478.04,1478.36,1476.64,1476.8,914992.0
1744146480,1476.81,1477.89,1476.8,1477.01,1038924.0
1744146540,1477.03,1477.03,1473.8,1474.15,1984224.0
1744146600,1474.16,1474.51,1472.22,1472.34,1403312.0
1744146660,1472.41,1473.05,1471.25,1472.12,1866674.0
1744146720,1472.19,1472.3,1470.82,1471.39,1098568.0
1744146780,1471.33,1472.91,1471.33,1472.75,953294.0
1744146840,1472.74,1475.17,1472.01,1474.73,2249588.0
1744146900,1474.73,1474.73,1473.7,1474.55,550852.0
1744146960,1474.55,1477.34,1474.3,1476.32,1445926.0
1744147020,1476.33,1476.35,1474.74,1475.07,1794126.0
1744147080,1475.06,1475.21,1470.01,1470.26,4822156.0
1744147140,1470.26,1471.73,1470.09,1471.34,1923732.0
1744147200,1471.35,1471.71,1470.1,1470.11,1267882.0
1744147260,1470.11,1470.64,1467.93,1470.64,1965214.0
1744147320,1470.64,1474.47,1470.64,1472.94,1376292.0
1744147380,1472.93,1473.03,1471.86,1472.24,648642.0
1744147440,1472.24,1474.26,1472.0,1474.09,756252.0
1744147500,1474.15,1474.47,1473.5,1473.76,656898.0
1744147560,1473.77,1473.77,1467.71,1467.71,2637040.0
1744147620,1467.84,1469.84,1465.07,1468.95,2808738.0
1744147680,1468.86,1470.12,1468.86,1469.65,725544.0
1744147740,1469.65,1469.98,1467.41,1467.88,881496.0
1744147800,1467.88,1468.17,1463.41,1464.0,1901960.0
1744147860,1463.98,1465.99,1463.61,1465.67,1945896.0
1744147920,1465.67,1468.43,1463.07,1467.76,1778286.0
1744147980,1468.05,1472.87,1468.05,1471.8,2914670.0
1744148040,1471.8,1474.16,1471.8,1473.14,1455194.0
1744148100,1473.2,1474.66,1472.94,1473.06,1086796.0
1744148160,1473.06,1474.93,1473.06,1474.35,549420.0
1744148220,1474.35,1474.48,1472.71,1472.73,659468.0
1744148280,1472.72,1473.71,1471.9,1471.94,949368.0
1744148340,1471.93,1473.16,1470.99,1472.92,798940.0
1744148400,1472.91,1474.0,1472.07,1473.84,573282.0
1744148460,1473.85,1476.55,1473.84,1475.51,1584472.0
1744148520,1475.47,1475.57,1474.53,1475.14,455368.0
1744148580,1475.13,1475.14,1473.84,1474.16,1487196.0
1744148640,1474.4,1475.09,1473.86,1474.23,353326.0
1744148700,1474.23,1475.22,1472.62,1472.62,491838.0
1744148760,1472.63,1473.25,1472.08,1473.23,377488.0
1744148820,1473.51,1473.58,1473.0,1473.35,365262.0
1744148880,1473.37,1473.53,1473.35,1473.39,172088.0
1744148940,1473.39,1477.13,1473.39,1477.12,1718116.0
1744149000,1477.12,1477.18,1475.11,1476.2,775502.0
1744149060,1476.2,1476.2,1474.07,1474.73,459808.0
1744149120,1474.66,1476.6,1474.33,1476.17,673558.0
1744149180,1476.16,1476.84,1475.88,1476.51,357774.0
1744149240,1476.58,1477.87,1476.3,1476.72,856540.0
1744149300,1476.72,1477.25,1475.3,1475.53,435406.0
1744149360,1475.53,1476.16,1475.52,1475.93,215676.0
1744149420,1476.04,1476.12,1475.56,1475.58,172670.0
1744149480,1475.56,1476.38,1475.56,1476.06,317084.0
1744149540,1476.06,1476.67,1475.98,1476.66,240500.0
1744149600,1476.67,1477.78,1472.88,1472.88,1069404.0
1744149660,1472.75,1474.87,1472.5,1473.81,895006.0
1744149720,1473.8,1473.87,1468.45,1468.7,2276850.0
1744149780,1468.75,1468.99,1462.64,1462.64,7297142.0
1744149840,1462.6,1465.76,1462.27,1465.29,3186688.0
1744149900,1465.34,1465.47,1460.75,1462.8,5830224.0
1744149960,1462.97,1466.04,1462.97,1465.03,3220826.0
1744150020,1464.89,1466.14,1461.53,1463.21,2186024.0
1744150080,1463.0,1466.51,1463.0,1466.51,1439244.0
1744150140,1466.66,1466.66,1464.61,1466.03,975810.0
1744150200,1465.87,1468.09,1465.11,1467.41,1602218.0
1744150260,1467.37,1467.95,1465.55,1466.44,1455112.0
1744150320,1466.51,1467.27,1463.91,1464.32,980752.0
1744150380,1464.32,1464.95,1461.4,1462.28,3635604.0
1744150440,1462.33,1465.26,1462.33,1465.26,1073588.0
1744150500,1465.35,1467.2,1465.35,1466.84,1001994.0
1744150560,1466.85,1467.46,1464.17,1464.85,990232.0
1744150620,1464.96,1464.97,1462.75,1463.82,1333470.0
1744150680,1463.82,1463.82,1462.11,1462.28,1235968.0
1744150740,1462.53,1463.72,1462.34,1463.59,880552.0
1744150800,1463.6,1464.49,1447.66,1447.82,7403862.0
1744150860,1447.95,1455.96,1446.6,1454.86,26679972.0
1744150920,1454.83,1457.59,1454.44,1456.8,2717536.0
1744150980,1456.88,1457.79,1455.26,1457.63,3564342.0
1744151040,1457.84,1460.33,1456.95,1458.55,4897058.0
1744151100,1458.56,1464.91,1458.56,1464.3,7925826.0
1744151160,1464.2,1467.5,1464.05,1464.68,2776056.0
1744151220,1464.5,1464.63,1461.41,1461.41,2496808.0
1744151280,1461.14,1462.11,1460.41,1461.61,1695994.0
1744151340,1461.61,1462.2,1459.16,1459.57,1087472.0
1744151400,1459.61,1462.55,1458.95,1462.07,2038504.0
1744151460,1462.07,1462.07,1455.03,1456.09,2570920.0
1744151520,1456.09,1457.66,1454.57,1455.34,1470358.0
1744151580,1455.31,1455.31,1451.61,1452.4,3330238.0
1744151640,1452.45,1456.7,1452.45,1456.7,2317176.0
1744151700,1456.7,1457.46,1454.06,1455.82,2432190.0
1744151760,1455.78,1456.05,1450.01,1450.77,2342420.0
1744151820,1450.87,1452.26,1449.92,1450.24,2371796.0
1744151880,1450.41,1451.92,1447.05,1450.31,4202662.0
1744151940,1450.16,1455.4,1450.16,1454.11,2827400.0
1744152000,1453.99,1455.64,1451.82,1451.88,1132430.0
1744152060,1452.5,1456.76,1452.5,1456.41,1761862.0
1744152120,1456.5,1457.32,1455.79,1457.28,2132132.0
1744152180,1457.37,1459.48,1457.37,1457.93,1908666.0
1744152240,1457.93,1459.61,1457.24,1457.82,1345450.0
1744152300,1457.78,1459.15,1456.62,1459.09,2187474.0
1744152360,1459.1,1459.18,1456.07,1456.84,699600.0
1744152420,1456.56,1456.99,1455.56,1456.24,1594364.0
1744152480,1456.54,1458.29,1456.32,1457.64,689120.0
1744152540,1457.59,1457.95,1456.34,1457.45,653766.0
1744152600,1457.38,1458.55,1456.88,1457.91,793296.0
1744152660,1457.91,1459.99,1457.41,1459.0,1331926.0
1744152720,1459.0,1460.39,1458.08,1460.39,826506.0
1744152780,1460.39,1462.75,1459.76,1461.8,1707894.0
1744152840,1461.8,1463.53,1460.76,1463.48,1293348.0
1744152900,1463.51,1465.91,1462.77,1465.27,2509758.0
1744152960,1465.25,1469.3,1465.25,1468.7,4377816.0
1744153020,1468.59,1470.63,1468.11,1468.11,2898886.0
1744153080,1468.17,1468.2,1467.3,1467.75,982806.0
1744153140,1467.72,1467.72,1466.36,1466.52,2003714.0
1744153200,1466.48,1468.2,1465.79,1468.09,2299876.0
1744153260,1468.09,1469.63,1468.05,1468.53,3137086.0
1744153320,1468.53,1468.53,1463.29,1463.55,2567494.0
1744153380,1463.56,1467.11,1463.56,1467.01,2416242.0
1744153440,1467.01,1467.8,1465.51,1467.03,1771174.0
1744153500,1467.03,1467.73,1465.89,1466.79,1390690.0
1744153560,1466.85,1469.8,1466.85,1468.93,2872614.0
1744153620,1469.18,1469.28,1465.07,1465.75,1335882.0
1744153680,1465.59,1465.76,1464.2,1464.71,2677830.0
1744153740,1464.77,1466.64,1464.77,1466.64,676590.0
1744153800,1466.64,1467.2,1464.15,1464.47,1024132.0
1744153860,1464.33,1467.39,1464.01,1467.39,762796.0
1744153920,1467.39,1470.95,1466.38,1470.43,3574332.0
1744153980,1470.44,1470.82,1468.9,1468.91,949506.0
1744154040,1469.05,1469.31,1467.91,1468.05,489200.0
1744154100,1468.22,1469.64,1466.15,1469.57,1485794.0
1744154160,1469.58,1471.68,1466.12,1466.12,4201092.0
1744154220,1466.18,1466.18,1461.84,1463.74,6042276.0
1744154280,1463.7,1465.99,1463.41,1465.76,1075708.0
1744154340,1465.72,1471.52,1465.11,1470.28,3507952.0
1744154400,1470.28,1471.83,1469.92,1470.53,3079390.0
1744154460,1470.81,1470.97,1468.97,1470.41,1241310.0
1744154520,1470.47,1472.42,1470.03,1470.55,1898190.0
1744154580,1470.55,1473.05,1470.23,1472.57,3001328.0
1744154640,1472.46,1473.96,1471.44,1473.58,2058646.0
1744154700,1473.55,1473.55,1471.7,1472.18,971852.0
1744154760,1472.18,1474.77,1470.68,1471.3,3872366.0
1744154820,1471.25,1471.45,1468.14,1468.91,1562036.0
1744154880,1468.98,1469.24,1467.5,1468.01,1020380.0
1744154940,1468.03,1469.68,1467.57,1469.45,1142926.0
1744155000,1469.41,1472.1,1469.41,1471.93,1734200.0
1744155060,1471.93,1473.91,1470.96,1473.55,1220784.0
1744155120,1473.85,1473.99,1472.24,1473.67,1602588.0
1744155180,1473.68,1474.89,1473.18,1474.67,1295182.0
1744155240,1474.67,1475.46,1473.43,1473.79,1765638.0
1744155300,1473.8,1474.73,1473.45,1474.67,1574552.0
1744155360,1474.8,1475.17,1473.23,1474.47,1072630.0
1744155420,1474.63,1475.88,1473.42,1474.29,3338548.0
1744155480,1474.22,1474.84,1472.85,1474.0,1900646.0
1744155540,1473.74,1474.97,1473.65,1474.07,1445614.0
1744155600,1474.12,1474.12,1471.92,1473.17,1151736.0
1744155660,1473.31,1473.31,1471.1,1472.01,1067898.0
1744155720,1472.0,1472.39,1470.51,1471.45,780598.0
1744155780,1471.32,1472.72,1471.32,1471.91,590588.0
1744155840,1472.03,1472.22,1469.45,1470.59,1484932.0
1744155900,1470.53,1471.68,1470.09,1471.36,1103080.0
1744155960,1471.39,1474.14,1471.39,1471.73,2145620.0
1744156020,1471.56,1471.56,1469.47,1469.55,1106524.0
1744156080,1469.7,1472.78,1469.7,1472.64,830688.0
1744156140,1472.62,1473.15,1472.0,1472.91,546804.0
1744156200,1472.89,1473.63,1472.61,1473.09,590166.0
1744156260,1473.01,1473.58,1470.53,1470.57,1425404.0
1744156320,1470.58,1470.85,1469.26,1469.87,919986.0
1744156380,1469.87,1470.95,1469.87,1470.67,314812.0
1744156440,1470.67,1472.17,1470.01,1472.08,925174.0
1744156500,1472.09,1473.03,1471.7,1471.7,642796.0
1744156560,1471.64,1472.07,1471.33,1471.74,473604.0
1744156620,1471.72,1472.53,1471.14,1472.09,541654.0
1744156680,1472.08,1473.96,1471.89,1473.32,868444.0
1744156740,1473.38,1473.38,1472.35,1472.68,397188.0
1744156800,1472.69,1474.99,1471.08,1474.8,1464322.0
1744156860,1474.8,1474.93,1470.8,1471.11,1842756.0
1744156920,1470.89,1471.07,1466.06,1466.64,3107272.0
1744156980,1466.3,1469.64,1466.3,1469.42,3828792.0
1744157040,1469.5,1469.89,1466.51,1467.18,1760800.0
1744157100,1467.05,1467.09,1462.96,1464.18,3331424.0
1744157160,1464.24,1475.0,1464.18,1474.16,10543022.0
1744157220,1474.2,1474.93,1470.95,1472.03,2095744.0
1744157280,1472.03,1472.03,1466.7,1467.78,2746120.0
1744157340,1467.79,1473.39,1466.72,1472.64,3612640.0
1744157400,1473.08,1476.99,1472.99,1473.58,6766540.0
1744157460,1473.24,1476.93,1472.99,1476.86,1390440.0
1744157520,1476.77,1476.77,1474.47,1476.49,2180444.0
1744157580,1476.25,1481.4,1475.01,1479.78,9688366.0
1744157640,1479.71,1480.49,1478.65,1478.88,3243776.0
1744157700,1478.79,1478.79,1475.01,1476.53,2295196.0
1744157760,1476.55,1479.3,1476.45,1477.94,2287760.0
1744157820,1477.86,1477.94,1470.95,1471.51,3993082.0
1744157880,1471.47,1473.75,1470.28,1472.96,3454722.0
1744157940,1472.97,1477.31,1472.49,1475.69,1451830.0
1744158000,1475.78,1479.01,1474.8,1477.64,2780524.0
1744158060,1477.53,1477.68,1475.3,1476.22,1503472.0
1744158120,1476.37,1476.37,1472.18,1473.14,2289242.0
1744158180,1473.13,1478.82,1473.13,1476.97,4157110.0
1744158240,1476.92,1477.1,1472.65,1474.21,2636736.0
1744158300,1474.16,1475.4,1471.14,1472.07,1289658.0
1744158360,1471.69,1473.98,1471.39,1473.73,1118360.0
1744158420,1473.69,1473.91,1472.03,1473.39,1055226.0
1744158480,1473.37,1473.57,1472.01,1472.3,677924.0
1744158540,1472.2,1474.0,1471.7,1473.2,1509082.0
1744158600,1473.16,1476.23,1472.45,1475.12,1456396.0
1744158660,1475.38,1479.49,1475.38,1476.66,2921264.0
1744158720,1476.73,1479.09,1476.66,1478.66,3609688.0
1744158780,1478.5,1478.5,1475.59,1476.51,1140862.0
1744158840,1476.54,1478.41,1475.01,1475.01,1606264.0
1744158900,1474.95,1475.14,1471.39,1472.06,1892454.0
1744158960,1472.21,1473.03,1471.66,1472.49,620706.0
1744159020,1472.5,1472.5,1468.63,1468.86,1774860.0
1744159080,1468.86,1469.46,1467.8,1468.34,1663794.0
1744159140,1468.28,1470.38,1468.01,1468.34,7097200.0
1744159200,1468.31,1470.24,1468.31,1469.07,1871382.0
1744159260,1469.28,1469.29,1464.76,1465.78,4784702.0
1744159320,1465.83,1467.7,1465.34,1467.14,1593152.0
1744159380,1467.19,1469.24,1466.74,1469.05,915690.0
1744159440,1469.05,1472.05,1468.86,1471.57,1533216.0
1744159500,1471.8,1474.27,1469.18,1474.07,3422942.0
1744159560,1474.25,1475.57,1473.95,1474.8,4258626.0
1744159620,1474.8,1475.23,1467.24,1467.47,1974134.0
1744159680,1467.54,1468.99,1466.5,1468.49,1518444.0
1744159740,1468.43,1469.39,1468.11,1468.62,916800.0
1744159800,1468.67,1471.3,1467.93,1468.69,2403842.0
1744159860,1468.92,1470.14,1468.38,1469.1,940654.0
1744159920,1468.99,1469.55,1466.86,1467.28,2995738.0
1744159980,1467.23,1467.23,1463.65,1464.25,3613716.0
1744160040,1464.3,1465.57,1463.22,1465.32,2523428.0
1744160100,1465.38,1467.79,1465.21,1466.94,1449728.0
1744160160,1466.93,1467.32,1464.69,1465.12,593394.0
1744160220,1465.07,1465.3,1464.13,1465.3,830882.0
1744160280,1465.26,1467.22,1465.2,1466.41,1209196.0
1744160340,1466.4,1467.24,1465.81,1466.9,356562.0
1744160400,1466.89,1467.33,1464.83,1465.3,1085610.0
1744160460,1465.24,1467.94,1465.24,1467.23,1154978.0
1744160520,1467.24,1467.28,1462.02,1463.76,2247510.0
1744160580,1463.82,1467.49,1463.81,1466.52,1580158.0
1744160640,1466.51,1466.51,1461.24,1462.3,2271228.0
1744160700,1462.93,1463.57,1460.83,1461.39,1633720.0
1744160760,1461.33,1462.09,1458.24,1459.27,6269532.0
1744160820,1459.34,1459.45,1455.46,1455.46,5172746.0
1744160880,1455.58,1458.41,1455.22,1456.44,2268690.0
1744160940,1456.62,1456.62,1447.09,1449.45,15985430.0
1744161000,1448.95,1451.75,1441.26,1444.34,15452926.0
1744161060,1444.91,1444.91,1431.19,1435.41,22075174.0
1744161120,1435.44,1439.45,1429.72,1436.61,19321398.0
1744161180,1436.8,1437.47,1424.41,1428.76,26425768.0
1744161240,1428.67,1431.39,1422.33,1424.0,20394082.0
1744161300,1424.42,1433.44,1424.0,1429.82,16842080.0
1744161360,1429.82,1430.76,1423.05,1423.4,10924260.0
1744161420,1423.73,1426.91,1415.51,1416.78,20704282.0
1744161480,1416.07,1420.29,1414.07,1416.36,18341012.0
1744161540,1416.2,1419.59,1412.18,1413.89,10217560.0
1744161600,1413.55,1413.61,1396.22,1407.57,51093392.0
1744161660,1407.55,1409.66,1403.08,1408.56,12695728.0
1744161720,1408.93,1413.35,1405.88,1407.22,21763872.0
1744161780,1407.57,1407.69,1399.76,1402.68,8224828.0
1744161840,1402.73,1408.05,1401.79,1406.43,5827246.0
1744161900,1406.49,1406.89,1401.44,1403.8,8797640.0
1744161960,1403.85,1408.28,1397.57,1398.76,10821552.0
1744162020,1398.82,1400.93,1384.13,1388.0,39178272.0
1744162080,1387.47,1397.12,1387.47,1396.45,11867624.0
1744162140,1395.86,1397.96,1392.59,1397.02,6533454.0
1744162200,1396.38,1402.69,1396.14,1399.75,10587358.0
1744162260,1400.02,1403.96,1396.25,1403.96,5641342.0
1744162320,1404.91,1412.76,1404.39,1406.64,14484056.0
1744162380,1406.58,1410.34,1404.03,1408.74,7922450.0
1744162440,1408.7,1416.7,1408.7,1416.7,12026554.0
1744162500,1415.98,1416.02,1411.94,1414.5,7705098.0
1744162560,1414.87,1419.66,1414.4,1416.83,7720388.0
1744162620,1416.67,1422.64,1416.62,1422.19,6447948.0
1744162680,1422.35,1428.55,1422.35,1425.74,10721324.0
1744162740,1425.7,1431.65,1423.45,1423.45,12965700.0
1744162800,1423.27,1427.82,1420.01,1420.2,8503776.0
1744162860,1421.01,1423.95,1417.39,1419.51,6200666.0
1744162920,1419.56,1422.45,1419.55,1422.27,3778936.0
1744162980,1422.28,1422.54,1418.51,1418.57,2722146.0
1744163040,1418.57,1420.34,1417.78,1419.93,2715300.0
1744163100,1419.98,1428.94,1418.38,1428.55,6347526.0
1744163160,1428.61,1430.55,1425.97,1427.7,4879034.0
1744163220,1427.5,1428.77,1424.78,1424.78,3639570.0
1744163280,1424.78,1429.62,1424.74,1429.61,3673200.0
1744163340,1429.56,1434.51,1427.87,1434.02,7761984.0
1744163400,1433.77,1437.88,1431.08,1431.68,14903092.0
1744163460,1431.78,1433.84,1428.13,1429.02,5721906.0
1744163520,1429.02,1431.0,1426.61,1428.26,4149316.0
1744163580,1428.26,1430.39,1428.26,1429.74,1887284.0
1744163640,1429.71,1435.72,1429.71,1433.15,3173666.0
1744163700,1433.1,1434.2,1429.47,1430.35,2391462.0
1744163760,1430.35,1432.63,1428.44,1429.08,2030348.0
1744163820,1428.88,1432.27,1428.83,1432.27,1539266.0
1744163880,1432.1,1435.26,1432.1,1433.12,1981530.0
1744163940,1433.44,1435.49,1432.8,1434.12,1853114.0
1744164000,1434.12,1443.83,1434.12,1443.42,15797414.0
1744164060,1443.44,1443.44,1439.0,1439.0,5105704.0
1744164120,1439.26,1442.1,1438.14,1440.09,2521056.0
1744164180,1439.96,1439.96,1437.2,1437.59,2971330.0
1744164240,1437.31,1441.09,1436.64,1440.68,2535712.0
1744164300,1440.56,1443.47,1439.24,1443.18,3486418.0
1744164360,1443.42,1448.26,1443.34,1447.99,8531138.0
1744164420,1447.81,1447.95,1445.78,1446.51,4296540.0
1744164480,1446.51,1453.47,1446.51,1449.1,9411724.0
1744164540,1449.02,1449.02,1443.53,1445.19,4646074.0
1744164600,1445.19,1448.6,1443.32,1443.54,2858702.0
1744164660,1443.36,1445.59,1441.07,1445.5,4936164.0
1744164720,1445.51,1446.91,1444.91,1445.99,1972506.0
1744164780,1445.93,1451.58,1445.9,1449.47,4963588.0
1744164840,1449.9,1450.61,1447.36,1447.39,3749752.0
1744164900,1447.34,1450.24,1447.07,1448.18,2200588.0
1744164960,1448.37,1449.97,1447.45,1447.45,2083386.0
1744165020,1448.04,1449.59,1447.07,1447.49,1803842.0
1744165080,1447.49,1449.59,1444.2,1445.12,2576652.0
1744165140,1445.23,1446.47,1443.88,1445.76,1691246.0
1744165200,1445.77,1446.43,1440.99,1441.3,3394806.0
1744165260,1441.31,1443.18,1441.31,1441.98,1816068.0
1744165320,1441.93,1442.45,1439.68,1442.05,3763640.0
1744165380,1442.05,1443.45,1441.65,1442.91,1596810.0
1744165440,1442.91,1442.92,1440.29,1441.01,1672574.0
1744165500,1440.81,1441.39,1438.1,1440.21,3792606.0
1744165560,1440.07,1440.07,1435.57,1435.57,3419594.0
1744165620,1435.65,1436.09,1432.8,1433.11,5378528.0
1744165680,1433.08,1434.6,1431.77,1434.55,4089662.0
1744165740,1434.55,1435.82,1433.74,1434.26,1983816.0
1744165800,1434.44,1440.74,1434.44,1439.39,5202992.0
1744165860,1439.21,1439.81,1437.3,1439.28,2362804.0
1744165920,1439.33,1441.74,1438.5,1439.4,1533972.0
1744165980,1439.76,1441.45,1438.41,1440.11,1687758.0
1744166040,1440.11,1441.26,1438.99,1438.99,1167272.0
1744166100,1438.99,1439.68,1436.12,1436.12,1883130.0
1744166160,1436.29,1438.05,1434.22,1438.01,2547106.0
1744166220,1438.05,1439.97,1435.71,1436.11,1914296.0
1744166280,1435.93,1435.93,1434.69,1434.8,1282088.0
1744166340,1434.78,1436.61,1434.78,1436.59,1014594.0
1744166400,1436.59,1436.65,1434.12,1434.56,1653918.0
1744166460,1434.57,1435.42,1429.61,1430.59,5362788.0
1744166520,1430.28,1431.23,1429.44,1430.45,5198452.0
1744166580,1430.48,1431.36,1427.38,1427.38,2429508.0
1744166640,1427.39,1428.27,1422.21,1424.07,8703204.0
1744166700,1424.07,1425.74,1424.07,1424.39,2876378.0
1744166760,1424.39,1429.01,1424.34,1428.78,6605828.0
1744166820,1428.84,1428.84,1425.28,1426.05,1811818.0
1744166880,1425.97,1426.34,1424.05,1424.43,3221720.0
1744166940,1424.73,1425.99,1424.26,1425.26,2235606.0
1744167000,1425.26,1426.28,1420.83,1421.38,4308664.0
1744167060,1421.36,1424.43,1421.0,1423.49,3081648.0
1744167120,1423.41,1426.7,1423.39,1424.65,2439536.0
1744167180,1424.59,1424.86,1423.55,1424.64,963068.0
1744167240,1424.71,1426.88,1424.45,1426.82,1402956.0
1744167300,1426.82,1426.97,1423.16,1423.16,1091874.0
1744167360,1423.14,1423.14,1417.13,1418.64,5846106.0
1744167420,1418.54,1419.06,1416.02,1416.83,3954188.0
1744167480,1416.77,1417.3,1414.62,1417.26,5329400.0
1744167540,1417.26,1418.66,1417.2,1418.45,3774742.0
1744167600,1418.41,1419.65,1416.19,1418.67,4236922.0
1744167660,1418.77,1422.18,1418.77,1421.09,2791676.0
1744167720,1421.16,1425.26,1421.16,1423.51,2919644.0
1744167780,1423.46,1423.93,1417.85,1419.07,4314908.0
1744167840,1419.16,1419.32,1415.2,1415.45,4348208.0
1744167900,1415.42,1416.49,1410.46,1412.57,7726268.0
1744167960,1412.56,1413.72,1411.43,1412.7,6978916.0
1744168020,1412.36,1414.76,1412.15,1413.78,3386216.0
1744168080,1413.8,1418.46,1413.78,1417.95,5154586.0
1744168140,1418.52,1418.53,1415.03,1415.18,3352956.0
1744168200,1415.18,1422.24,1415.03,1419.01,11069906.0
1744168260,1419.07,1420.45,1417.74,1418.51,2602482.0
1744168320,1418.51,1421.66,1418.51,1420.7,1997508.0
1744168380,1420.27,1421.14,1418.43,1420.01,1800394.0
1744168440,1419.94,1422.82,1419.94,1422.14,2423604.0
1744168500,1422.47,1423.9,1419.97,1421.09,3543202.0
1744168560,1421.04,1423.0,1420.6,1422.88,1459858.0
1744168620,1422.91,1424.81,1422.82,1424.03,3135350.0
1744168680,1423.98,1425.37,1421.05,1421.17,3882268.0
1744168740,1420.93,1420.93,1418.84,1419.8,2294176.0
1744168800,1419.85,1422.01,1419.06,1420.09,2231272.0
1744168860,1420.15,1422.18,1418.93,1422.03,1206730.0
1744168920,1421.8,1422.84,1421.3,1421.93,1121174.0
1744168980,1421.93,1424.84,1421.55,1423.49,890010.0
1744169040,1423.55,1423.78,1419.68,1419.78,1858672.0
1744169100,1419.77,1419.78,1416.59,1417.11,4175552.0
1744169160,1417.09,1418.26,1416.23,1417.05,1921722.0
1744169220,1417.38,1417.7,1414.91,1416.47,2877130.0
1744169280,1416.03,1418.0,1415.85,1417.99,3861068.0
1744169340,1418.0,1418.0,1415.64,1417.05,1476394.0
1744169400,1417.17,1419.87,1415.13,1418.64,3749774.0
1744169460,1418.9,1419.99,1417.1,1419.99,1131150.0
1744169520,1420.0,1421.74,1418.88,1421.64,1623868.0
1744169580,1421.64,1423.56,1420.7,1423.3,1472188.0
1744169640,1423.53,1423.94,1421.86,1421.88,891034.0
1744169700,1421.83,1422.7,1420.23,1422.32,1051508.0
1744169760,1422.32,1422.32,1418.24,1419.3,834802.0
1744169820,1419.13,1420.12,1418.55,1418.56,1289096.0
1744169880,1418.55,1419.64,1417.29,1417.55,974090.0
1744169940,1417.61,1418.44,1415.01,1415.86,1763370.0
1744170000,1415.96,1416.24,1413.67,1414.7,3443606.0
1744170060,1414.69,1417.0,1414.64,1416.09,1171738.0
1744170120,1416.1,1416.83,1406.95,1408.09,8113296.0
1744170180,1408.09,1412.33,1407.87,1412.24,4765590.0
1744170240,1412.19,1413.18,1411.61,1411.82,4091130.0
1744170300,1411.94,1415.14,1411.94,1414.34,1572350.0
1744170360,1414.34,1415.94,1413.41,1415.22,2075434.0
1744170420,1415.29,1416.38,1414.43,1415.17,1231010.0
1744170480,1415.09,1417.99,1415.0,1416.76,2011386.0
1744170540,1416.77,1417.39,1412.65,1412.7,2012296.0
1744170600,1412.74,1415.99,1412.74,1414.91,1417942.0
1744170660,1415.42,1417.49,1414.34,1416.68,1597256.0
1744170720,1416.74,1418.91,1416.26,1418.2,4622690.0
1744170780,1418.24,1420.82,1418.11,1420.38,2906382.0
1744170840,1420.39,1422.09,1420.09,1421.22,4456740.0
1744170900,1421.18,1421.68,1416.33,1417.4,4489448.0
1744170960,1417.34,1418.62,1416.24,1418.36,2213348.0
1744171020,1418.36,1418.66,1417.07,1417.89,943210.0
1744171080,1417.89,1420.18,1416.74,1417.41,1560966.0
1744171140,1417.52,1419.02,1417.22,1418.03,1678226.0
1744171200,1418.19,1419.16,1414.07,1415.91,3823720.0
1744171260,1416.13,1427.98,1414.74,1424.59,17309828.0
1744171320,1424.07,1436.1,1424.07,1429.8,20399442.0
1744171380,1429.57,1431.03,1423.68,1426.27,6337744.0
1744171440,1426.3,1429.05,1426.09,1426.09,4018368.0
1744171500,1426.09,1428.22,1424.8,1428.02,2823398.0
1744171560,1428.14,1428.78,1425.76,1427.18,3840394.0
1744171620,1427.09,1428.32,1423.15,1425.7,6715034.0
1744171680,1425.77,1427.09,1424.45,1426.38,1865158.0
1744171740,1426.38,1426.66,1422.78,1422.78,1497444.0
1744171800,1422.62,1425.19,1421.93,1423.69,2033292.0
1744171860,1423.73,1427.43,1423.7,1427.43,1367296.0
1744171920,1427.72,1434.11,1427.69,1432.53,7105016.0
1744171980,1432.6,1437.2,1432.53,1433.88,6859960.0
1744172040,1434.14,1434.15,1431.11,1431.14,2612458.0
1744172100,1431.22,1441.07,1431.22,1438.59,7710478.0
1744172160,1438.65,1440.39,1435.98,1436.07,5777568.0
1744172220,1435.98,1436.57,1434.84,1436.07,2570204.0
1744172280,1436.07,1436.09,1432.11,1432.32,2748144.0
1744172340,1432.26,1433.17,1431.32,1431.55,1436730.0
1744172400,1431.55,1432.57,1427.82,1429.39,5736086.0
1744172460,1429.18,1432.36,1429.07,1432.22,2282506.0
1744172520,1432.3,1433.47,1429.31,1429.61,2455788.0
1744172580,1429.61,1429.96,1427.24,1427.62,1948608.0
1744172640,1427.78,1428.09,1426.34,1427.99,1765414.0
1744172700,1427.82,1428.24,1425.4,1427.74,2027316.0
1744172760,1427.52,1428.84,1422.91,1422.94,2568370.0
1744172820,1423.06,1426.88,1423.06,1426.86,2449192.0
1744172880,1426.8,1428.21,1425.42,1427.96,2819692.0
1744172940,1427.88,1429.2,1427.57,1428.36,1526124.0
1744173000,1428.17,1431.55,1428.03,1430.36,4295976.0
1744173060,1430.06,1431.7,1427.55,1428.22,2318684.0
1744173120,1428.28,1433.11,1428.28,1433.11,2493276.0
1744173180,1433.16,1435.51,1433.04,1435.07,3955110.0
1744173240,1435.02,1435.49,1434.01,1434.61,1241230.0
1744173300,1434.59,1438.7,1434.59,1438.09,2726538.0
1744173360,1437.98,1441.03,1437.7,1439.04,4799708.0
1744173420,1439.0,1441.47,1437.28,1440.59,3906786.0
1744173480,1440.59,1447.62,1440.59,1446.38,10462796.0
1744173540,1446.03,1446.74,1441.46,1441.46,5414336.0
1744173600,1441.51,1442.13,1439.47,1441.82,2369016.0
1744173660,1441.89,1443.82,1441.09,1442.65,2776176.0
1744173720,1442.57,1442.91,1441.01,1441.66,1954512.0
1744173780,1441.59,1443.82,1441.18,1442.12,1648264.0
1744173840,1442.21,1445.61,1442.11,1444.34,2624510.0
1744173900,1444.29,1444.29,1440.24,1441.86,2101556.0
1744173960,1442.0,1448.02,1441.98,1446.71,2655866.0
1744174020,1446.67,1449.8,1446.12,1448.49,5038736.0
1744174080,1448.81,1448.81,1445.03,1445.84,3043920.0
1744174140,1446.03,1446.18,1442.91,1443.94,1986378.0
1744174200,1443.76,1445.99,1443.01,1444.07,2408784.0
1744174260,1444.14,1444.19,1440.34,1441.12,3127322.0
1744174320,1441.19,1442.82,1441.12,1441.49,1392698.0
1744174380,1441.55,1441.76,1440.26,1441.76,1563268.0
1744174440,1441.71,1441.71,1440.3,1440.89,1032218.0
1744174500,1440.84,1441.13,1438.78,1439.01,1989748.0
1744174560,1439.01,1439.59,1437.18,1438.62,3073292.0
1744174620,1438.69,1440.23,1438.03,1440.11,1440948.0
1744174680,1440.12,1440.73,1438.28,1438.59,1709104.0
1744174740,1438.58,1440.05,1438.2,1439.9,1074260.0
1744174800,1439.9,1442.15,1439.55,1441.64,2102980.0
1744174860,1441.58,1442.2,1438.69,1441.0,2450454.0
1744174920,1441.53,1442.89,1440.99,1440.99,2388342.0
1744174980,1441.09,1444.16,1440.49,1443.69,2080068.0
1744175040,1443.85,1445.98,1443.27,1445.72,3359276.0
1744175100,1445.79,1446.71,1443.89,1444.95,3128512.0
1744175160,1444.92,1445.49,1440.56,1441.04,1936718.0
1744175220,1441.04,1444.28,1440.61,1444.11,2331536.0
1744175280,1444.11,1446.53,1444.03,1446.5,1842480.0
1744175340,1446.54,1451.9,1446.54,1449.06,5906098.0
1744175400,1449.08,1449.82,1447.96,1448.73,2167332.0
1744175460,1448.67,1454.89,1448.67,1453.96,5352552.0
1744175520,1453.82,1454.73,1451.05,1451.47,3276938.0
1744175580,1451.47,1451.53,1447.09,1448.45,3677452.0
1744175640,1448.56,1449.48,1447.99,1448.92,1831644.0
1744175700,1448.93,1451.96,1448.8,1451.57,1759318.0
1744175760,1451.57,1453.13,1450.91,1450.93,1742470.0
1744175820,1450.76,1450.94,1448.39,1450.76,2446462.0
1744175880,1450.81,1451.68,1448.69,1449.27,1859170.0
1744175940,1449.45,1450.75,1448.38,1450.61,1382558.0
1744176000,1450.56,1452.07,1450.26,1451.99,1357402.0
1744176060,1451.99,1454.99,1451.45,1454.42,2594060.0
1744176120,1454.39,1455.95,1453.05,1454.8,2581082.0
1744176180,1454.68,1455.02,1451.84,1452.86,1815204.0
1744176240,1452.93,1453.64,1452.24,1453.26,1635752.0
1744176300,1453.3,1454.93,1452.18,1454.21,2678472.0
1744176360,1454.19,1455.01,1453.51,1455.0,1722788.0
1744176420,1454.97,1462.89,1454.77,1461.55,15618870.0
1744176480,1461.55,1463.1,1459.45,1459.63,6857742.0
1744176540,1459.2,1459.68,1457.86,1459.14,2059382.0
1744176600,1459.2,1459.2,1455.66,1455.99,3048328.0
1744176660,1455.83,1456.32,1454.51,1454.51,4242000.0
1744176720,1454.58,1456.17,1453.55,1455.43,1809374.0
1744176780,1455.57,1456.56,1454.25,1455.53,1512422.0
1744176840,1455.59,1456.99,1454.01,1456.99,1211124.0
1744176900,1456.96,1459.47,1456.96,1458.74,2531572.0
1744176960,1458.74,1459.99,1457.7,1458.38,2004762.0
1744177020,1458.32,1458.61,1455.66,1455.91,1234224.0
1744177080,1455.94,1455.94,1452.86,1453.37,2146274.0
1744177140,1452.25,1455.3,1452.25,1455.3,3165578.0
1744177200,1455.29,1456.76,1455.29,1456.49,1624398.0
1744177260,1456.62,1456.95,1455.07,1455.47,927678.0
1744177320,1455.43,1456.99,1454.74,1455.5,1309744.0
1744177380,1455.5,1456.39,1454.86,1455.25,582410.0
1744177440,1455.3,1455.91,1453.68,1455.07,1544374.0
1744177500,1454.66,1455.93,1453.14,1453.61,1012218.0
1744177560,1453.61,1453.61,1452.11,1452.34,1889360.0
1744177620,1452.4,1453.64,1451.83,1453.6,1567110.0
1744177680,1453.52,1454.39,1453.0,1453.71,1066856.0
1744177740,1453.7,1458.72,1453.49,1458.72,1654302.0
1744177800,1458.68,1461.26,1458.61,1459.39,3859474.0
1744177860,1459.39,1459.92,1458.61,1458.99,1389496.0
1744177920,1458.95,1459.24,1456.32,1456.76,1513442.0
1744177980,1456.76,1456.76,1454.01,1454.4,1466094.0
1744178040,1454.28,1455.29,1453.74,1454.2,1082262.0
1744178100,1454.23,1454.99,1453.41,1454.66,1042552.0
1744178160,1454.73,1457.91,1454.18,1457.91,1494328.0
1744178220,1457.75,1457.87,1457.13,1457.18,735988.0
1744178280,1457.07,1457.68,1456.78,1457.31,666390.0
1744178340,1457.32,1458.34,1457.19,1458.32,934640.0
1744178400,1458.34,1459.51,1457.26,1458.45,1453038.0
1744178460,1458.4,1464.95,1458.4,1462.92,7111176.0
1744178520,1462.87,1464.49,1461.39,1463.54,2676692.0
1744178580,1463.5,1463.99,1461.42,1461.64,2340450.0
1744178640,1461.43,1461.52,1459.76,1460.93,1416866.0
1744178700,1460.9,1461.41,1460.3,1460.79,1631692.0
1744178760,1461.06,1462.04,1460.42,1460.54,1328164.0
1744178820,1460.54,1462.84,1459.92,1462.34,1740248.0
1744178880,1462.41,1465.84,1462.01,1465.04,4949082.0
1744178940,1464.99,1468.35,1464.51,1466.07,5701226.0
1744179000,1466.11,1467.99,1465.06,1466.14,2829304.0
1744179060,1466.14,1470.97,1466.14,1468.77,6285812.0
1744179120,1468.77,1470.75,1467.54,1470.74,3669552.0
1744179180,1470.53,1472.56,1468.2,1470.82,4471580.0
1744179240,1471.01,1475.74,1469.59,1474.08,6289242.0
1744179300,1474.08,1474.2,1469.01,1471.29,4988882.0
1744179360,1471.08,1471.09,1468.86,1468.91,2907208.0
1744179420,1468.9,1468.91,1466.59,1467.1,3907092.0
1744179480,1466.92,1469.14,1466.92,1469.01,2105126.0
1744179540,1469.01,1469.22,1466.89,1467.39,1485858.0
1744179600,1467.39,1467.39,1465.07,1466.08,2020832.0
1744179660,1466.33,1468.7,1466.09,1467.46,1210022.0
1744179720,1467.47,1469.78,1466.8,1469.45,2419452.0
1744179780,1469.45,1469.45,1466.74,1466.86,3714118.0
1744179840,1466.5,1466.51,1465.03,1465.87,1552158.0
1744179900,1465.85,1466.59,1464.74,1464.94,1522524.0
1744179960,1464.96,1465.1,1463.4,1464.27,1653134.0
1744180020,1464.26,1464.88,1462.56,1464.85,4610368.0
1744180080,1464.65,1466.67,1464.18,1466.06,1486044.0
1744180140,1466.1,1466.24,1464.05,1464.48,1429216.0
1744180200,1464.53,1465.43,1462.92,1462.92,2344360.0
1744180260,1462.96,1463.74,1461.61,1463.73,1836272.0
1744180320,1463.76,1465.34,1463.2,1465.31,1176912.0
1744180380,1465.34,1466.38,1463.41,1463.41,1464000.0
1744180440,1463.83,1464.3,1462.3,1463.59,951678.0
1744180500,1463.56,1465.97,1462.46,1462.8,2013146.0
1744180560,1462.59,1464.06,1461.07,1463.94,1682190.0
1744180620,1463.93,1464.87,1463.18,1464.68,1380452.0
1744180680,1464.68,1466.26,1463.41,1463.55,1331900.0
1744180740,1463.51,1464.51,1463.15,1463.65,605400.0
1744180800,1463.71,1465.0,1463.66,1464.36,944618.0
1744180860,1464.33,1464.34,1463.01,1463.55,812236.0
1744180920,1463.75,1464.55,1463.16,1463.57,526758.0
1744180980,1463.58,1469.11,1463.53,1469.11,2542646.0
1744181040,1469.14,1469.33,1467.67,1467.67,1524804.0
1744181100,1467.81,1468.67,1466.69,1468.67,1082392.0
1744181160,1468.69,1469.26,1466.73,1467.12,1442478.0
1744181220,1467.12,1467.26,1465.26,1466.49,1727432.0
1744181280,1466.31,1466.31,1464.09,1464.09,1062644.0
1744181340,1464.17,1464.69,1461.59,1462.18,1551496.0
1744181400,1462.23,1463.76,1462.18,1462.68,1427174.0
1744181460,1462.63,1463.05,1461.74,1462.28,1057518.0
1744181520,1462.29,1463.03,1461.24,1461.44,1520944.0
1744181580,1461.44,1462.06,1460.89,1461.07,1080552.0
1744181640,1461.07,1461.68,1459.78,1461.68,2928426.0
1744181700,1461.68,1463.95,1461.68,1463.79,1867360.0
1744181760,1463.79,1463.79,1460.05,1460.39,879796.0
1744181820,1460.39,1461.5,1460.26,1460.34,2001182.0
1744181880,1460.3,1460.3,1458.9,1459.11,3653394.0
1744181940,1459.05,1459.22,1457.42,1459.14,6544488.0
1744182000,1458.98,1459.46,1457.68,1459.4,2579748.0
1744182060,1459.5,1461.66,1458.81,1461.59,3121572.0
1744182120,1461.55,1471.67,1461.55,1470.95,9675228.0
1744182180,1472.37,1478.17,1467.2,1477.22,29302596.0
1744182240,1477.28,1479.59,1472.93,1473.68,16894674.0
1744182300,1473.94,1474.95,1472.05,1474.4,5573356.0
1744182360,1474.61,1475.84,1471.3,1473.43,4143532.0
1744182420,1473.17,1474.54,1467.03,1467.36,6426866.0
1744182480,1467.34,1470.14,1467.06,1468.78,4651842.0
1744182540,1468.97,1469.95,1468.22,1469.0,2478526.0
1744182600,1468.87,1472.25,1467.88,1470.6,2904510.0
1744182660,1470.61,1473.1,1470.09,1472.59,2346040.0
1744182720,1472.39,1473.22,1471.61,1472.55,1693722.0
1744182780,1472.47,1473.36,1470.32,1471.14,3427918.0
1744182840,1471.13,1474.8,1471.0,1474.8,3996058.0
1744182900,1474.74,1475.19,1471.45,1472.14,5355650.0
1744182960,1472.15,1472.39,1471.25,1472.28,2162776.0
1744183020,1472.28,1474.78,1471.3,1474.66,1858838.0
1744183080,1474.73,1474.97,1473.01,1473.74,3515354.0
1744183140,1473.74,1473.78,1469.86,1470.57,2811380.0
1744183200,1470.06,1470.39,1468.32,1468.99,2198984.0
1744183260,1468.99,1469.36,1467.32,1468.05,1342966.0
1744183320,1468.04,1470.74,1467.32,1470.07,1956458.0
1744183380,1470.07,1473.06,1470.07,1472.64,1549386.0
1744183440,1472.73,1473.55,1471.82,1473.0,1163770.0
1744183500,1472.99,1475.86,1471.95,1475.15,2291594.0
1744183560,1475.22,1476.99,1475.12,1476.17,2220430.0
1744183620,1476.21,1479.72,1476.21,1478.94,4561842.0
1744183680,1478.24,1479.73,1477.34,1478.35,2970112.0
1744183740,1478.46,1479.72,1477.89,1477.89,2081676.0
1744183800,1478.03,1478.24,1475.22,1476.6,2261310.0
1744183860,1476.93,1480.3,1476.67,1480.29,4600602.0
1744183920,1480.29,1483.46,1479.3,1483.09,8171454.0
1744183980,1483.33,1483.55,1481.81,1482.05,3134434.0
1744184040,1482.05,1487.32,1480.67,1486.88,7621482.0
1744184100,1486.89,1486.89,1484.3,1484.64,3000746.0
1744184160,1484.64,1484.65,1482.28,1482.32,3605514.0
1744184220,1482.38,1483.95,1482.13,1483.25,2747490.0
1744184280,1483.26,1483.85,1482.11,1483.8,1618226.0
1744184340,1483.8,1484.26,1482.01,1483.31,1657768.0
1744184400,1483.84,1484.48,1482.77,1483.68,2128802.0
1744184460,1483.62,1486.6,1481.75,1486.6,3160788.0
1744184520,1486.32,1488.86,1486.17,1486.8,11654552.0
1744184580,1486.67,1488.99,1485.41,1488.31,3572456.0
1744184640,1488.31,1490.82,1488.28,1489.14,9871528.0
1744184700,1489.18,1489.18,1485.57,1485.66,6066336.0
1744184760,1485.66,1485.86,1484.19,1484.39,2698706.0
1744184820,1484.28,1485.46,1482.45,1484.41,2681414.0
1744184880,1484.41,1484.41,1481.22,1482.82,3991776.0
1744184940,1482.86,1483.15,1482.25,1482.72,1363022.0
1744185000,1482.83,1482.83,1480.61,1482.07,2873422.0
1744185060,1481.99,1482.66,1481.18,1481.66,2264596.0
1744185120,1481.66,1481.88,1480.2,1480.62,1464000.0
1744185180,1480.83,1483.23,1480.83,1483.22,2106532.0
1744185240,1483.17,1483.18,1481.03,1481.18,1226662.0
1744185300,1481.15,1484.99,1481.15,1484.12,1422888.0
1744185360,1484.12,1485.43,1483.75,1484.77,1023218.0
1744185420,1484.56,1485.95,1483.47,1485.35,2480654.0
1744185480,1485.02,1485.59,1484.28,1484.35,1052156.0
1744185540,1484.24,1484.25,1482.48,1482.8,718614.0
1744185600,1482.84,1484.86,1482.65,1484.86,2060396.0
1744185660,1484.74,1485.82,1483.66,1485.82,2448290.0
1744185720,1485.61,1486.63,1485.16,1485.88,2858600.0
1744185780,1485.92,1486.29,1481.27,1481.91,1797136.0
1744185840,1481.91,1481.91,1477.49,1478.88,5393602.0
1744185900,1479.08,1479.1,1476.07,1476.49,5249800.0
1744185960,1476.44,1476.57,1473.55,1474.64,4487448.0
1744186020,1474.63,1476.64,1474.57,1475.43,4323568.0
1744186080,1475.45,1475.74,1474.43,1474.89,2303076.0
1744186140,1474.84,1476.6,1473.53,1474.3,2447374.0
1744186200,1474.54,1477.54,1474.45,1475.94,2247420.0
1744186260,1475.95,1475.97,1474.07,1474.07,1958058.0
1744186320,1474.03,1476.13,1473.99,1474.71,1906070.0
1744186380,1474.84,1475.68,1472.7,1472.7,1693444.0
1744186440,1472.65,1474.49,1471.73,1473.97,3280034.0
1744186500,1473.97,1476.38,1473.43,1474.5,2167780.0
1744186560,1474.5,1475.24,1472.78,1473.05,2435782.0
1744186620,1473.22,1475.8,1473.22,1474.78,1216664.0
1744186680,1474.79,1476.7,1474.79,1476.68,737118.0
1744186740,1476.83,1477.43,1476.31,1477.13,1566192.0
1744186800,1477.07,1478.78,1476.55,1477.84,3105620.0
1744186860,1477.9,1477.9,1475.66,1477.55,843082.0
1744186920,1477.55,1481.49,1477.55,1480.96,5040594.0
1744186980,1480.93,1481.16,1480.01,1480.7,1621364.0
1744187040,1480.67,1483.51,1480.67,1483.46,2306768.0
1744187100,1483.45,1485.26,1483.45,1484.51,2566684.0
1744187160,1484.5,1487.61,1484.16,1484.59,2933074.0
1744187220,1484.59,1484.59,1481.01,1481.2,3216660.0
1744187280,1481.33,1481.33,1479.26,1479.31,3078804.0
1744187340,1479.31,1479.68,1477.41,1477.78,2046724.0
1744187400,1477.94,1479.18,1477.03,1478.09,2104640.0
1744187460,1478.09,1478.09,1475.01,1476.34,2179588.0
1744187520,1476.28,1476.29,1473.31,1473.37,2781278.0
1744187580,1473.6,1473.6,1470.24,1471.91,6197718.0
1744187640,1471.84,1474.89,1471.84,1474.86,3155802.0
1744187700,1474.77,1475.68,1473.53,1474.41,3625184.0
1744187760,1474.53,1475.0,1473.01,1473.86,1356236.0
1744187820,1474.04,1474.14,1472.01,1473.74,1409540.0
1744187880,1473.86,1474.59,1472.46,1472.69,1448000.0
1744187940,1472.2,1472.7,1471.09,1471.26,1716104.0
1744188000,1471.22,1472.59,1470.76,1471.88,1630846.0
1744188060,1471.82,1474.49,1471.82,1473.61,1249728.0
1744188120,1473.65,1473.65,1471.59,1471.95,1087072.0
1744188180,1471.87,1474.39,1471.72,1474.01,2788494.0
1744188240,1474.14,1474.95,1474.14,1474.47,962650.0
1744188300,1474.47,1475.92,1473.8,1474.72,1424622.0
1744188360,1474.72,1475.12,1473.63,1474.5,908022.0
1744188420,1474.41,1475.41,1471.96,1472.74,1214668.0
1744188480,1472.66,1473.74,1471.66,1473.56,1344724.0
1744188540,1473.57,1475.02,1473.32,1474.18,1003054.0
1744188600,1474.05,1474.45,1472.57,1474.45,722510.0
1744188660,1474.45,1475.14,1473.81,1474.54,1487380.0
1744188720,1474.54,1475.2,1474.05,1475.05,1037494.0
1744188780,1475.01,1477.95,1474.87,1476.78,2732796.0
1744188840,1476.88,1480.53,1476.77,1479.09,5942916.0
1744188900,1479.07,1480.12,1478.7,1479.8,3121000.0
1744188960,1479.8,1483.2,1479.8,1482.28,4715062.0
1744189020,1482.28,1482.51,1480.36,1481.05,1483144.0
1744189080,1481.06,1482.69,1481.05,1482.61,758110.0
1744189140,1482.61,1482.61,1481.51,1481.83,1223128.0
1744189200,1481.83,1484.36,1481.67,1482.93,2589092.0
1744189260,1482.7,1482.7,1479.39,1480.2,1851610.0
1744189320,1480.2,1481.35,1479.03,1480.86,1944388.0
1744189380,1480.78,1481.07,1479.41,1480.08,1529842.0
1744189440,1480.11,1480.26,1479.26,1479.69,1233292.0
1744189500,1479.72,1480.21,1478.25,1479.16,1452082.0
1744189560,1479.22,1481.58,1479.22,1480.54,1406728.0
1744189620,1480.51,1480.61,1479.7,1480.59,637780.0
1744189680,1480.53,1482.66,1480.53,1481.33,1916164.0
1744189740,1481.32,1482.99,1480.99,1482.99,1193288.0
1744189800,1482.94,1484.81,1482.22,1484.59,2060720.0
1744189860,1484.59,1485.48,1482.54,1483.67,2502700.0
1744189920,1483.64,1483.96,1481.94,1483.51,749296.0
1744189980,1483.51,1483.51,1481.8,1481.81,576848.0
1744190040,1481.88,1482.31,1481.39,1481.99,783694.0
1744190100,1481.99,1482.24,1480.47,1481.34,1365434.0
1744190160,1481.41,1481.41,1479.01,1479.34,924436.0
1744190220,1479.5,1479.76,1477.19,1478.01,1762538.0
1744190280,1478.07,1478.09,1476.89,1477.15,1346898.0
1744190340,1477.14,1478.67,1477.14,1477.8,1362366.0
1744190400,1477.88,1479.71,1477.88,1479.11,812538.0
1744190460,1479.11,1479.29,1475.68,1476.04,3899820.0
1744190520,1476.52,1479.36,1476.52,1478.72,1728196.0
1744190580,1478.68,1478.69,1476.09,1476.59,2230066.0
1744190640,1476.59,1476.67,1474.84,1475.47,2397174.0
1744190700,1475.29,1475.34,1473.61,1473.79,1486416.0
1744190760,1473.81,1475.36,1473.79,1474.76,660202.0
1744190820,1474.76,1476.0,1474.08,1475.99,658922.0
1744190880,1476.02,1476.7,1474.24,1474.28,852948.0
1744190940,1474.34,1474.61,1473.22,1474.06,1384248.0
1744191000,1474.06,1474.44,1473.1,1474.22,837862.0
1744191060,1474.22,1474.28,1471.91,1472.64,1314324.0
1744191120,1472.64,1473.18,1471.1,1471.6,1998092.0
1744191180,1471.63,1472.44,1470.58,1470.89,1984286.0
1744191240,1470.89,1471.65,1470.38,1471.14,1462744.0
1744191300,1471.14,1472.79,1470.46,1472.38,853634.0
1744191360,1472.38,1474.59,1471.94,1474.28,1491362.0
1744191420,1474.27,1476.11,1472.56,1472.58,1237770.0
1744191480,1472.56,1473.85,1472.53,1473.58,419482.0
1744191540,1473.57,1474.5,1472.49,1474.26,1004804.0
1744191600,1474.26,1474.72,1473.39,1474.61,542564.0
1744191660,1474.6,1476.6,1474.39,1476.31,1073184.0
1744191720,1476.3,1476.69,1475.99,1476.69,866498.0
1744191780,1476.63,1477.62,1476.52,1477.51,830344.0
1744191840,1477.51,1478.86,1477.24,1478.79,2600164.0
1744191900,1478.84,1480.58,1477.7,1477.72,2188272.0
1744191960,1477.73,1477.91,1476.11,1476.76,825230.0
1744192020,1476.82,1478.47,1476.82,1478.3,629438.0
1744192080,1478.31,1478.88,1477.24,1477.24,921788.0
1744192140,1477.24,1477.75,1475.2,1475.39,1133010.0
1744192200,1475.39,1476.32,1475.07,1475.86,479072.0
1744192260,1475.84,1477.82,1475.71,1477.35,896850.0
1744192320,1477.35,1479.04,1476.93,1478.98,1024982.0
1744192380,1478.84,1479.23,1477.72,1477.72,851508.0
1744192440,1477.73,1478.32,1477.1,1478.18,1342264.0
1744192500,1478.32,1480.76,1478.32,1480.59,1136356.0
1744192560,1480.59,1481.78,1480.35,1480.41,2430164.0
1744192620,1480.41,1481.3,1479.72,1480.66,1154142.0
1744192680,1480.79,1480.8,1479.7,1479.78,516264.0
1744192740,1479.78,1480.37,1478.69,1478.69,1219694.0
1744192800,1478.71,1480.59,1478.0,1479.93,1611794.0
1744192860,1479.93,1481.28,1478.55,1478.55,1264742.0
1744192920,1478.55,1478.6,1475.31,1476.67,1469528.0
1744192980,1476.67,1477.41,1474.61,1474.88,2093462.0
1744193040,1474.92,1475.39,1474.41,1475.05,992592.0
1744193100,1475.05,1475.05,1473.05,1474.64,2020466.0
1744193160,1474.68,1475.56,1473.92,1474.1,845036.0
1744193220,1474.17,1476.09,1473.48,1476.04,1167856.0
1744193280,1475.79,1477.78,1475.75,1476.7,777262.0
1744193340,1476.7,1477.1,1475.53,1477.05,651354.0
1744193400,1477.16,1479.22,1477.16,1478.8,1585226.0
1744193460,1478.8,1479.72,1477.82,1478.93,970224.0
1744193520,1478.91,1479.23,1476.82,1477.14,955402.0
1744193580,1477.14,1479.3,1477.14,1479.3,816860.0
1744193640,1479.3,1484.23,1479.3,1483.06,4445734.0
1744193700,1483.26,1485.0,1481.94,1481.95,4971100.0
1744193760,1481.95,1483.26,1481.95,1483.26,843130.0
1744193820,1483.22,1487.24,1482.86,1486.76,3668572.0
1744193880,1486.71,1486.93,1484.82,1485.12,2165766.0
1744193940,1485.12,1485.58,1482.0,1482.0,1190868.0
1744194000,1482.02,1482.24,1480.2,1480.89,1791164.0
1744194060,1481.0,1481.45,1480.35,1481.45,586900.0
1744194120,1481.4,1481.66,1480.38,1480.64,638302.0
1744194180,1480.68,1480.68,1477.49,1477.49,3028066.0
1744194240,1477.52,1479.28,1477.52,1479.05,1033592.0
1744194300,1478.99,1480.0,1478.68,1479.72,720642.0
1744194360,1479.71,1479.91,1478.51,1478.75,1227864.0
1744194420,1478.91,1482.11,1478.78,1481.97,1386190.0
1744194480,1482.04,1482.62,1481.61,1482.17,1115088.0
1744194540,1482.14,1482.26,1481.26,1482.2,1120914.0
1744194600,1481.55,1483.06,1479.45,1480.01,1803136.0
1744194660,1480.02,1480.25,1478.73,1479.45,2448104.0
1744194720,1479.45,1480.33,1477.51,1477.74,1577128.0
1744194780,1477.74,1477.74,1473.14,1473.14,7088362.0
1744194840,1473.21,1474.61,1473.2,1473.96,3221036.0
1744194900,1474.08,1475.26,1473.01,1473.01,2703594.0
1744194960,1473.01,1474.16,1472.31,1472.32,1176484.0
1744195020,1472.39,1475.68,1472.39,1474.74,2058752.0
1744195080,1474.69,1475.1,1473.84,1474.82,952122.0
1744195140,1474.7,1476.43,1474.58,1476.0,679514.0
1744195200,1475.95,1477.8,1475.84,1476.3,1538364.0
1744195260,1476.3,1478.2,1476.3,1477.67,1438712.0
1744195320,1477.34,1477.41,1475.14,1475.54,964982.0
1744195380,1475.52,1476.36,1475.47,1475.97,563662.0
1744195440,1476.01,1478.64,1475.26,1478.45,1585202.0
1744195500,1478.4,1480.97,1478.27,1479.99,1880320.0
1744195560,1480.06,1480.06,1478.26,1479.59,1363226.0
1744195620,1479.59,1480.39,1478.75,1480.39,1137990.0
1744195680,1480.34,1482.28,1479.96,1482.28,1125260.0
1744195740,1482.09,1482.71,1480.11,1480.39,1077786.0
1744195800,1480.39,1485.18,1480.39,1485.05,3237684.0
1744195860,1485.05,1485.15,1484.11,1484.23,3122716.0
1744195920,1484.21,1485.43,1483.84,1485.09,1720938.0
1744195980,1485.17,1486.85,1485.05,1486.34,2364914.0
1744196040,1486.34,1487.64,1485.02,1487.05,3274646.0
1744196100,1487.05,1495.6,1486.7,1493.47,14359778.0
1744196160,1493.43,1494.33,1490.55,1491.28,8035238.0
1744196220,1491.26,1495.83,1491.26,1495.3,5454610.0
1744196280,1495.3,1495.3,1493.16,1494.2,2780490.0
1744196340,1494.2,1495.59,1483.45,1485.61,8868486.0
1744196400,1485.33,1485.69,1474.61,1476.07,48404476.0
1744196460,1476.07,1478.88,1465.76,1468.26,42670106.0
1744196520,1468.26,1468.26,1455.56,1460.92,44822380.0
1744196580,1461.04,1463.53,1455.86,1463.24,20845488.0
1744196640,1463.07,1463.12,1454.99,1457.82,17727654.0
1744196700,1457.76,1457.82,1450.1,1452.08,24221192.0
1744196760,1451.16,1455.2,1445.16,1455.2,20669720.0
1744196820,1455.15,1455.99,1451.61,1455.92,10324576.0
1744196880,1455.91,1461.05,1453.55,1453.55,11921764.0
1744196940,1453.89,1455.51,1452.61,1453.05,5788844.0
1744197000,1453.06,1455.43,1451.97,1455.03,5778690.0
1744197060,1455.65,1458.53,1455.01,1458.47,5795698.0
1744197120,1458.56,1461.09,1457.83,1460.18,7407992.0
1744197180,1459.9,1462.18,1458.11,1459.59,5323320.0
1744197240,1458.98,1461.05,1458.32,1460.21,5948440.0
1744197300,1460.41,1467.35,1459.61,1461.05,17072184.0
1744197360,1461.36,1461.36,1456.58,1457.11,6931612.0
1744197420,1456.96,1460.16,1456.59,1459.69,4218058.0
1744197480,1459.73,1459.73,1454.45,1457.8,8179986.0
1744197540,1458.1,1462.16,1458.1,1460.64,3031376.0
1744197600,1460.35,1460.99,1457.22,1458.43,2730278.0
1744197660,1458.15,1458.38,1456.6,1457.95,3004236.0
1744197720,1457.66,1458.99,1456.13,1456.15,2810562.0
1744197780,1456.13,1456.15,1453.06,1453.61,4591908.0
1744197840,1453.57,1455.38,1452.41,1455.38,3318570.0
1744197900,1455.32,1458.66,1454.82,1458.36,2638860.0
1744197960,1458.41,1461.21,1458.36,1460.91,3384516.0
1744198020,1460.91,1463.35,1460.49,1462.55,2636536.0
1744198080,1462.56,1464.78,1461.55,1462.51,3134248.0
1744198140,1462.35,1462.68,1460.36,1460.41,1505994.0
1744198200,1460.5,1462.37,1458.93,1459.55,2656914.0
1744198260,1459.53,1459.53,1455.28,1455.54,2598024.0
1744198320,1455.66,1455.79,1450.79,1451.89,6990536.0
1744198380,1451.94,1454.45,1449.82,1452.24,7095040.0
1744198440,1452.64,1453.28,1446.72,1446.92,9050856.0
1744198500,1447.05,1450.2,1446.47,1449.01,5539194.0
1744198560,1449.01,1452.53,1448.3,1451.31,4576632.0
1744198620,1450.65,1453.34,1450.65,1451.11,3229116.0
1744198680,1451.11,1452.06,1448.87,1449.91,3716794.0
1744198740,1449.65,1450.2,1445.77,1445.82,3884390.0
1744198800,1445.78,1448.71,1444.58,1445.82,7250274.0
1744198860,1445.83,1449.74,1445.77,1448.43,4960208.0
1744198920,1448.3,1448.89,1445.05,1446.59,3984052.0
1744198980,1446.53,1450.56,1446.53,1449.32,2828486.0
1744199040,1449.36,1449.92,1446.7,1449.21,5016856.0
1744199100,1449.22,1449.28,1445.55,1446.62,3198850.0
1744199160,1446.62,1450.49,1446.59,1450.09,2217284.0
1744199220,1450.53,1453.2,1450.34,1450.98,5925416.0
1744199280,1450.99,1463.84,1450.72,1456.76,20381252.0
1744199340,1456.76,1462.79,1456.55,1457.01,11654528.0
1744199400,1457.01,1457.89,1454.53,1455.64,5473418.0
1744199460,1455.66,1456.66,1453.93,1455.84,4741934.0
1744199520,1455.93,1456.91,1453.55,1454.55,3973794.0
1744199580,1454.61,1454.61,1452.16,1452.57,2625202.0
1744199640,1452.28,1452.64,1451.0,1452.64,4707118.0
1744199700,1452.76,1455.02,1452.56,1453.53,2958914.0
1744199760,1453.63,1455.11,1453.09,1453.49,1595310.0
1744199820,1453.43,1454.39,1452.51,1453.75,1804606.0
1744199880,1453.98,1454.43,1452.58,1453.49,1264058.0
1744199940,1453.54,1454.99,1452.4,1454.7,1725080.0
1744200000,1454.7,1456.96,1453.54,1456.91,2610080.0
1744200060,1456.89,1457.18,1449.51,1449.76,4559894.0
1744200120,1449.76,1454.47,1448.54,1454.47,4269252.0
1744200180,1454.43,1456.56,1452.11,1452.32,2797514.0
1744200240,1452.25,1453.59,1451.03,1453.14,2151964.0
1744200300,1453.09,1453.14,1449.51,1449.89,3857220.0
1744200360,1449.89,1451.8,1449.39,1451.14,2733630.0
1744200420,1451.14,1453.57,1451.09,1451.45,1824742.0
1744200480,1451.37,1453.41,1451.36,1453.41,1639156.0
1744200540,1453.49,1453.53,1452.43,1452.84,2351978.0
1744200600,1452.78,1453.13,1451.82,1452.19,975764.0
1744200660,1452.15,1454.78,1451.53,1454.41,1739306.0
1744200720,1454.41,1455.99,1452.84,1455.57,2512804.0
1744200780,1455.57,1457.26,1454.43,1454.65,2311544.0
1744200840,1454.64,1457.27,1453.95,1456.03,1819388.0
1744200900,1455.97,1456.77,1452.91,1452.92,1854308.0
1744200960,1452.94,1458.01,1452.68,1456.75,2825646.0
1744201020,1456.74,1458.95,1456.6,1458.2,3398388.0
1744201080,1458.16,1459.21,1454.95,1456.41,5887924.0
1744201140,1456.45,1457.3,1456.01,1456.76,1225972.0
1744201200,1457.04,1457.99,1455.99,1455.99,987276.0
1744201260,1455.77,1456.62,1453.04,1453.34,2727562.0
1744201320,1453.39,1453.53,1450.3,1450.77,2989654.0
1744201380,1450.78,1450.78,1448.01,1449.54,4822556.0
1744201440,1449.54,1449.64,1446.85,1447.5,3252508.0
1744201500,1447.5,1450.53,1446.32,1450.47,3706400.0
1744201560,1450.67,1452.45,1449.22,1449.86,2791562.0
1744201620,1450.29,1450.38,1447.16,1447.79,1557128.0
1744201680,1447.87,1450.45,1447.87,1450.43,1324176.0
1744201740,1450.39,1450.39,1448.01,1448.34,1427260.0
1744201800,1448.3,1452.13,1447.53,1448.86,2152694.0
1744201860,1448.8,1448.81,1441.49,1441.58,12006046.0
1744201920,1441.64,1444.14,1439.83,1444.14,10262082.0
1744201980,1444.44,1444.57,1442.91,1444.21,2747356.0
1744202040,1444.16,1446.01,1443.45,1445.91,2262540.0
1744202100,1446.18,1446.43,1443.01,1443.11,3032352.0
1744202160,1443.1,1445.03,1443.05,1443.53,2481732.0
1744202220,1443.59,1443.99,1442.09,1442.15,2207194.0
1744202280,1442.16,1443.7,1441.36,1443.4,2008408.0
1744202340,1443.39,1445.99,1442.78,1445.16,2017594.0
1744202400,1445.37,1448.33,1444.51,1447.71,3068376.0
1744202460,1447.74,1452.31,1447.74,1451.39,4015324.0
1744202520,1451.47,1455.64,1451.47,1452.09,6675644.0
1744202580,1452.09,1454.32,1451.67,1453.2,1923950.0
1744202640,1453.2,1455.14,1452.43,1455.14,1659288.0
1744202700,1455.03,1455.78,1453.74,1453.77,1925788.0
1744202760,1453.77,1456.26,1453.59,1456.24,3867864.0
1744202820,1456.18,1456.72,1452.76,1454.2,2019588.0
1744202880,1454.27,1457.44,1452.84,1457.37,2422324.0
1744202940,1457.3,1465.71,1456.43,1461.98,19015536.0
1744203000,1462.01,1462.85,1460.3,1461.47,3847942.0
1744203060,1461.47,1461.99,1459.68,1461.55,2277774.0
1744203120,1461.82,1464.76,1460.89,1461.22,3524934.0
1744203180,1461.07,1463.07,1459.87,1462.94,2240324.0
1744203240,1463.11,1464.36,1462.43,1464.32,2227230.0
1744203300,1464.33,1468.8,1463.94,1464.87,8801332.0
1744203360,1464.7,1466.72,1463.7,1463.7,4075716.0
1744203420,1463.66,1463.66,1461.25,1462.82,3081236.0
1744203480,1462.82,1465.2,1462.46,1463.93,2706380.0
1744203540,1463.88,1463.88,1460.72,1460.9,1981032.0
1744203600,1460.93,1468.84,1460.93,1465.1,10831340.0
1744203660,1465.13,1467.19,1459.08,1463.78,10573460.0
1744203720,1463.84,1465.61,1461.57,1461.99,5783738.0
1744203780,1462.15,1462.34,1459.6,1460.44,2820254.0
1744203840,1460.49,1463.08,1459.8,1461.35,2270030.0
1744203900,1461.3,1464.11,1460.17,1463.86,2711868.0
1744203960,1463.35,1466.05,1463.35,1465.73,4384958.0
1744204020,1465.84,1467.63,1464.98,1464.98,3043272.0
1744204080,1464.74,1464.74,1460.35,1462.09,3348584.0
1744204140,1461.93,1462.11,1460.01,1460.06,2954116.0
1744204200,1460.18,1461.0,1459.74,1460.16,2608170.0
1744204260,1460.42,1460.78,1458.72,1460.64,2689360.0
1744204320,1460.85,1462.11,1460.26,1461.31,1264642.0
1744204380,1461.29,1461.43,1459.41,1459.41,1243234.0
1744204440,1459.41,1462.05,1459.41,1461.25,1131532.0
1744204500,1461.26,1462.47,1460.09,1461.91,1983416.0
1744204560,1461.96,1463.53,1459.52,1460.27,2833840.0
1744204620,1460.26,1463.41,1460.26,1462.89,2749248.0
1744204680,1462.89,1463.93,1461.3,1462.2,2661846.0
1744204740,1462.26,1464.18,1461.36,1463.06,2099674.0
1744204800,1463.02,1463.02,1459.03,1459.24,2522104.0
1744204860,1459.48,1461.18,1458.59,1459.34,1531098.0
1744204920,1459.39,1461.37,1459.39,1460.14,3713650.0
1744204980,1460.18,1460.38,1457.18,1457.49,1755742.0
1744205040,1457.49,1458.89,1457.35,1458.45,1741834.0
1744205100,1458.39,1458.66,1455.3,1456.7,3413810.0
1744205160,1456.94,1456.94,1454.69,1454.83,3017856.0
1744205220,1454.92,1457.64,1454.92,1457.32,1575034.0
1744205280,1457.7,1458.09,1455.8,1456.22,1494464.0
1744205340,1456.22,1458.1,1456.22,1457.55,3278916.0
1744205400,1457.61,1463.62,1457.61,1461.77,7538258.0
1744205460,1462.2,1474.9,1460.55,1471.52,16846110.0
1744205520,1471.63,1491.59,1471.52,1486.44,29344180.0
1744205580,1485.8,1485.8,1478.89,1482.85,13878076.0
1744205640,1483.07,1483.07,1473.11,1473.53,8908558.0
1744205700,1473.6,1477.97,1472.8,1476.99,6787936.0
1744205760,1476.93,1478.39,1472.68,1474.44,4857922.0
1744205820,1474.2,1474.46,1466.39,1469.07,11309984.0
1744205880,1468.94,1480.22,1468.94,1478.83,8981862.0
1744205940,1479.36,1487.1,1478.0,1486.54,14784502.0
1744206000,1486.17,1488.62,1481.19,1485.45,10955624.0
1744206060,1485.27,1489.93,1482.96,1488.64,11554076.0
1744206120,1489.08,1491.73,1483.06,1483.06,10743688.0
1744206180,1483.1,1485.59,1478.27,1478.27,6591318.0
1744206240,1478.0,1479.94,1474.17,1476.34,5929252.0
1744206300,1476.01,1479.92,1475.04,1475.12,5051738.0
1744206360,1475.07,1477.19,1473.71,1475.95,5631760.0
1744206420,1475.99,1476.81,1472.75,1475.47,4787966.0
1744206480,1475.65,1476.88,1473.36,1476.53,3453150.0
1744206540,1476.72,1482.29,1474.92,1482.03,7535836.0
1744206600,1482.15,1489.26,1481.42,1485.17,10906610.0
1744206660,1485.27,1499.57,1484.35,1492.59,23274816.0
1744206720,1492.9,1494.66,1489.41,1490.05,9817824.0
1744206780,1489.99,1493.57,1488.72,1493.4,6061708.0
1744206840,1493.34,1493.34,1489.09,1491.34,5385744.0
1744206900,1491.34,1492.11,1487.28,1489.37,4779178.0
1744206960,1489.37,1492.99,1489.37,1492.99,5936714.0
1744207020,1492.79,1492.88,1488.36,1488.72,3709088.0
1744207080,1488.75,1490.43,1486.53,1488.24,4472070.0
1744207140,1488.45,1489.28,1486.56,1486.68,1500670.0
1744207200,1486.92,1493.97,1486.92,1491.09,8116880.0
1744207260,1491.22,1501.61,1490.06,1498.54,14699150.0
1744207320,1498.29,1499.28,1495.49,1495.99,7324944.0
1744207380,1495.42,1499.61,1491.32,1492.07,8866164.0
1744207440,1492.13,1493.02,1488.61,1493.02,6939624.0
1744207500,1493.19,1493.75,1485.07,1486.16,6246682.0
1744207560,1486.2,1486.2,1478.88,1483.53,14397418.0
1744207620,1483.48,1483.48,1477.12,1480.16,11249480.0
1744207680,1480.22,1483.87,1478.71,1483.87,5707014.0
1744207740,1483.8,1484.49,1480.43,1480.49,3339350.0
1744207800,1480.81,1484.94,1479.33,1483.6,4941890.0
1744207860,1483.77,1484.9,1480.51,1482.93,4339936.0
1744207920,1482.7,1483.84,1479.26,1479.31,3520650.0
1744207980,1479.66,1479.85,1476.39,1477.66,3920822.0
1744208040,1477.51,1478.39,1473.52,1475.87,4525328.0
1744208100,1475.83,1480.54,1475.83,1478.24,6534188.0
1744208160,1478.29,1482.68,1478.11,1482.68,4506616.0
1744208220,1482.21,1484.14,1481.01,1483.8,3146774.0
1744208280,1483.8,1484.62,1481.7,1481.7,2139198.0
1744208340,1481.68,1484.51,1479.71,1483.51,2340864.0
1744208400,1483.51,1486.45,1482.86,1484.72,4308280.0
1744208460,1484.96,1486.69,1482.05,1482.49,3413078.0
1744208520,1482.4,1483.12,1479.15,1482.74,2827510.0
1744208580,1482.74,1491.61,1482.35,1488.82,9391434.0
1744208640,1488.82,1491.06,1487.21,1487.21,4194996.0
1744208700,1487.24,1487.86,1485.53,1486.76,4623612.0
1744208760,1486.4,1489.02,1485.59,1486.14,2187638.0
1744208820,1486.2,1486.2,1481.29,1482.89,5703134.0
1744208880,1482.91,1484.36,1481.01,1483.11,3296582.0
1744208940,1483.19,1487.17,1483.17,1486.32,2356586.0
1744209000,1486.36,1487.84,1484.57,1487.34,2479782.0
1744209060,1487.28,1492.8,1486.51,1490.14,5037216.0
1744209120,1490.01,1495.95,1489.61,1494.73,6597684.0
1744209180,1495.0,1496.8,1490.99,1492.38,9098500.0
1744209240,1492.41,1495.88,1492.14,1493.66,3974096.0
1744209300,1493.52,1493.52,1490.07,1490.95,3549070.0
1744209360,1490.9,1490.9,1487.17,1487.46,4844844.0
1744209420,1486.94,1486.94,1483.36,1485.85,4701680.0
1744209480,1485.85,1485.88,1482.09,1482.88,3967116.0
1744209540,1482.83,1483.86,1481.2,1483.76,3789100.0
1744209600,1483.6,1483.6,1480.22,1482.99,4452568.0
1744209660,1482.94,1483.28,1481.47,1483.27,1802230.0
1744209720,1483.28,1485.7,1482.82,1484.96,2398240.0
1744209780,1484.95,1484.95,1482.64,1483.13,1658216.0
1744209840,1483.33,1483.47,1480.91,1481.07,1556246.0
1744209900,1481.07,1484.28,1481.07,1483.84,1753072.0
1744209960,1483.94,1485.57,1482.87,1482.87,2617374.0
1744210020,1482.76,1486.74,1482.76,1482.89,2728596.0
1744210080,1482.78,1483.16,1479.2,1479.59,2735306.0
1744210140,1479.59,1479.59,1476.7,1478.02,4767560.0
1744210200,1477.98,1478.65,1476.14,1476.78,4034728.0
1744210260,1476.85,1477.84,1474.07,1476.89,12661948.0
1744210320,1476.83,1477.16,1472.14,1473.28,6064124.0
1744210380,1473.32,1477.2,1473.32,1475.57,2548442.0
1744210440,1475.45,1476.77,1474.2,1476.62,2168454.0
1744210500,1476.5,1478.28,1475.85,1477.18,2446068.0
1744210560,1477.07,1477.26,1473.32,1473.32,2194500.0
1744210620,1473.32,1475.09,1472.6,1474.51,2982938.0
1744210680,1474.53,1475.72,1472.57,1473.02,1892270.0
1744210740,1472.97,1472.97,1468.94,1470.29,7253162.0
1744210800,1470.26,1472.79,1469.47,1472.57,4769204.0
1744210860,1472.48,1473.59,1468.76,1473.22,3812682.0
1744210920,1473.18,1474.38,1471.79,1472.69,2761976.0
1744210980,1472.74,1474.92,1470.67,1474.57,1938466.0
1744211040,1474.41,1477.68,1474.41,1477.36,3515286.0
1744211100,1477.47,1481.79,1476.11,1480.14,5983372.0
1744211160,1480.04,1483.77,1479.07,1481.5,6949920.0
1744211220,1481.33,1481.55,1479.2,1480.25,6195584.0
1744211280,1480.26,1481.89,1479.34,1479.61,1450056.0
1744211340,1479.62,1480.7,1479.03,1479.91,2646848.0
1744211400,1479.91,1481.55,1479.59,1480.74,1948416.0
1744211460,1480.78,1483.32,1480.58,1482.57,1965510.0
1744211520,1482.35,1483.84,1480.53,1482.26,3083464.0
1744211580,1482.0,1482.27,1479.15,1480.75,2071030.0
1744211640,1480.72,1483.86,1480.72,1482.41,1247480.0
1744211700,1482.41,1488.51,1482.41,1488.51,5865274.0
1744211760,1488.51,1489.55,1486.93,1487.5,3782762.0
1744211820,1487.51,1488.37,1486.51,1488.2,2311356.0
1744211880,1488.14,1488.2,1484.52,1486.84,4917994.0
1744211940,1486.85,1487.28,1485.2,1486.14,1799488.0
1744212000,1486.2,1488.27,1486.2,1488.27,2135058.0
1744212060,1488.42,1490.71,1488.42,1488.84,4775338.0
1744212120,1488.87,1490.47,1487.23,1487.26,4218566.0
1744212180,1487.31,1488.25,1486.39,1487.47,2013220.0
1744212240,1487.51,1490.04,1487.51,1489.99,1689762.0
1744212300,1489.98,1489.98,1487.03,1487.61,1993740.0
1744212360,1487.72,1488.82,1487.34,1487.94,1869772.0
1744212420,1487.93,1491.89,1487.93,1491.41,4242736.0
1744212480,1491.31,1491.59,1488.9,1488.9,1683660.0
1744212540,1488.47,1489.91,1487.8,1488.31,2148748.0
1744212600,1488.37,1492.74,1488.01,1492.74,2999774.0
1744212660,1492.32,1492.57,1489.8,1490.36,3050882.0
1744212720,1490.46,1490.66,1484.87,1486.62,4779110.0
1744212780,1486.64,1486.82,1484.04,1484.93,3794986.0
1744212840,1484.9,1487.06,1484.88,1486.51,2096992.0
1744212900,1486.51,1487.51,1483.28,1483.73,2622872.0
1744212960,1483.66,1485.69,1483.47,1485.28,2537398.0
1744213020,1485.06,1486.97,1484.93,1485.74,2048278.0
1744213080,1485.74,1486.24,1483.99,1485.26,1304642.0
1744213140,1485.28,1485.38,1480.4,1480.97,4191118.0
1744213200,1480.63,1482.09,1480.22,1481.64,1639878.0
1744213260,1481.64,1481.7,1479.06,1480.35,2231122.0
1744213320,1480.48,1481.7,1479.4,1480.7,1530616.0
1744213380,1480.78,1481.76,1480.01,1481.16,1283830.0
1744213440,1481.11,1481.26,1479.01,1479.53,1663104.0
1744213500,1479.61,1483.7,1479.6,1483.01,2036402.0
1744213560,1483.01,1483.79,1482.34,1483.39,1460604.0
1744213620,1483.37,1489.76,1483.37,1488.19,4641548.0
1744213680,1488.2,1496.05,1488.2,1495.22,9751176.0
1744213740,1495.35,1496.11,1491.03,1491.61,7156538.0
1744213800,1491.57,1494.57,1490.86,1494.14,4272124.0
1744213860,1494.14,1494.53,1491.53,1492.2,2885518.0
1744213920,1492.35,1492.76,1491.28,1492.2,2086512.0
1744213980,1492.25,1493.25,1490.3,1490.3,2228516.0
1744214040,1490.33,1491.34,1489.11,1489.67,2080180.0
1744214100,1489.57,1490.21,1487.07,1487.54,1975828.0
1744214160,1487.54,1487.54,1483.84,1484.7,3169012.0
1744214220,1484.7,1485.72,1482.56,1482.76,3014834.0
1744214280,1482.8,1483.34,1481.96,1481.96,3790630.0
1744214340,1482.0,1484.76,1481.57,1484.56,2524722.0
1744214400,1484.58,1484.78,1482.36,1482.86,2249372.0
1744214460,1482.86,1484.47,1481.25,1483.89,1590822.0
1744214520,1483.96,1486.99,1483.96,1486.99,4962740.0
1744214580,1486.99,1488.46,1485.81,1486.09,3448988.0
1744214640,1486.09,1487.47,1485.57,1485.63,1052866.0
1744214700,1485.63,1489.2,1484.86,1488.11,1445092.0
1744214760,1488.05,1489.79,1487.69,1487.92,1522056.0
1744214820,1487.84,1491.59,1487.75,1490.98,3597084.0
1744214880,1490.95,1492.47,1490.1,1491.67,2378886.0
1744214940,1491.67,1492.51,1490.49,1490.66,3678906.0
1744215000,1490.67,1492.28,1489.66,1491.51,2097790.0
1744215060,1491.57,1493.73,1491.38,1493.32,4062484.0
1744215120,1493.31,1493.43,1491.8,1492.14,3091192.0
1744215180,1492.14,1494.33,1492.14,1494.23,3113076.0
1744215240,1494.33,1495.03,1492.53,1492.53,3993016.0
1744215300,1492.53,1495.26,1491.93,1494.48,3488096.0
1744215360,1494.53,1496.32,1492.8,1496.32,2634060.0
1744215420,1496.17,1498.0,1495.3,1496.08,9276992.0
1744215480,1496.11,1496.8,1493.62,1494.28,3933212.0
1744215540,1494.33,1495.97,1494.17,1495.97,1544394.0
1744215600,1495.93,1495.93,1494.01,1495.01,1836462.0
1744215660,1495.08,1496.76,1495.01,1495.99,3533580.0
1744215720,1496.12,1497.45,1495.63,1496.65,3184492.0
1744215780,1496.29,1496.76,1492.36,1494.22,3506282.0
1744215840,1493.83,1493.83,1492.08,1492.08,1546836.0
1744215900,1492.07,1493.51,1491.49,1492.95,2711972.0
1744215960,1492.93,1494.27,1492.39,1493.49,1559032.0
1744216020,1493.57,1495.71,1493.41,1494.71,2333006.0
1744216080,1494.7,1495.3,1489.26,1489.77,3655902.0
1744216140,1489.55,1490.07,1489.05,1489.85,2361904.0
1744216200,1489.84,1490.08,1488.29,1489.61,3534290.0
1744216260,1489.62,1491.74,1489.62,1491.61,3636650.0
1744216320,1491.6,1493.9,1490.96,1493.59,1724872.0
1744216380,1493.59,1507.18,1493.53,1503.87,21914318.0
1744216440,1503.7,1506.3,1500.78,1506.3,7718802.0
1744216500,1506.44,1508.72,1504.51,1506.52,9070564.0
1744216560,1506.51,1506.51,1502.3,1503.0,4667992.0
1744216620,1502.99,1504.18,1499.55,1500.04,8459606.0
1744216680,1500.31,1500.42,1497.87,1499.34,3222384.0
1744216740,1499.67,1502.41,1499.67,1502.03,2095766.0
1744216800,1502.07,1502.23,1499.3,1499.49,2058762.0
1744216860,1499.31,1500.43,1498.34,1499.82,2386270.0
1744216920,1499.72,1500.04,1498.45,1499.05,1288946.0
1744216980,1499.05,1499.05,1496.76,1497.21,2326950.0
1744217040,1497.21,1497.86,1495.95,1497.19,1849124.0
1744217100,1497.24,1498.28,1493.97,1493.97,3333570.0
1744217160,1493.91,1498.8,1493.01,1497.2,3549528.0
1744217220,1497.27,1499.85,1497.27,1497.66,3195718.0
1744217280,1497.72,1500.74,1497.55,1500.01,3833638.0
1744217340,1500.08,1500.57,1498.8,1499.43,1865792.0
1744217400,1499.53,1503.0,1499.22,1501.81,2504060.0
1744217460,1501.81,1502.07,1499.51,1500.05,2146676.0
1744217520,1499.79,1499.79,1496.11,1496.18,2700620.0
1744217580,1496.18,1497.14,1495.11,1497.14,2225150.0
1744217640,1497.07,1499.26,1497.07,1499.07,1412236.0
1744217700,1499.13,1501.2,1498.46,1500.42,1121732.0
1744217760,1500.42,1504.82,1500.1,1504.51,5858038.0
1744217820,1504.46,1505.51,1502.57,1505.18,8588342.0
1744217880,1505.18,1505.28,1500.76,1501.66,3397062.0
1744217940,1501.66,1502.32,1501.61,1502.01,1402946.0
1744218000,1502.01,1505.49,1500.73,1505.44,3551050.0
1744218060,1505.4,1505.4,1502.7,1503.89,1955294.0
1744218120,1503.83,1515.26,1503.65,1511.18,26059700.0
1744218180,1511.05,1513.6,1509.61,1513.6,8748770.0
1744218240,1513.49,1517.64,1512.16,1516.43,9806120.0
1744218300,1516.58,1516.68,1513.37,1515.04,6420810.0
1744218360,1515.65,1515.65,1510.16,1510.41,5433782.0
1744218420,1510.38,1510.86,1507.16,1508.86,3955898.0
1744218480,1508.45,1508.96,1505.43,1505.95,3307168.0
1744218540,1505.95,1506.86,1503.45,1503.56,5618892.0
1744218600,1503.65,1504.67,1498.49,1498.49,6469040.0
1744218660,1498.22,1502.93,1497.76,1501.18,5220140.0
1744218720,1501.18,1503.63,1501.18,1503.39,2061394.0
1744218780,1503.57,1505.09,1502.65,1504.06,1917128.0
1744218840,1503.66,1504.52,1501.77,1504.49,2918870.0
1744218900,1504.6,1505.3,1502.64,1502.88,1714600.0
1744218960,1502.67,1508.34,1502.67,1505.51,4081226.0
1744219020,1505.58,1505.58,1500.03,1500.09,4455022.0
1744219080,1500.03,1500.99,1483.52,1488.74,28573698.0
1744219140,1489.84,1520.54,1486.3,1514.94,53123434.0
1744219200,1515.18,1530.67,1504.57,1527.12,55879894.0
1744219260,1527.51,1539.44,1527.43,1533.3,52929076.0
1744219320,1532.63,1539.79,1527.88,1535.16,40439850.0
1744219380,1536.25,1555.51,1536.25,1549.48,62072070.0
1744219440,1549.55,1577.71,1549.55,1570.7,60541344.0
1744219500,1569.6,1584.74,1562.64,1567.97,43557020.0
1744219560,1567.71,1581.83,1566.55,1580.71,27166794.0
1744219620,1581.83,1594.9,1580.04,1580.04,36643968.0
1744219680,1579.18,1579.18,1568.32,1570.8,24138426.0
1744219740,1571.14,1579.51,1567.93,1571.15,21711764.0
1744219800,1571.78,1579.57,1570.17,1579.18,21744184.0
1744219860,1579.93,1597.13,1579.93,1595.15,34855776.0
1744219920,1595.17,1597.37,1581.03,1588.98,21963236.0
1744219980,1589.01,1592.61,1582.59,1592.53,14429102.0
1744220040,1592.48,1596.61,1588.62,1590.2,15151550.0
1744220100,1590.43,1599.54,1589.44,1596.86,16115180.0
1744220160,1597.0,1598.99,1586.05,1586.05,17794094.0
1744220220,1585.59,1598.95,1583.63,1591.66,15611068.0
1744220280,1591.96,1594.79,1586.78,1587.0,11368136.0
1744220340,1587.6,1590.21,1582.34,1582.52,11153106.0
1744220400,1582.51,1592.86,1581.55,1592.16,13008660.0
1744220460,1592.09,1595.51,1589.74,1590.46,19422458.0
1744220520,1590.93,1592.03,1584.87,1590.36,13276912.0
1744220580,1590.07,1590.07,1583.03,1583.99,8543232.0
1744220640,1584.07,1587.07,1577.67,1580.66,16838030.0
1744220700,1580.74,1588.35,1580.74,1587.94,15522540.0
1744220760,1587.99,1592.96,1587.37,1590.79,11855922.0
1744220820,1590.62,1594.55,1588.27,1594.26,14972890.0
1744220880,1594.71,1604.06,1592.89,1598.24,27433304.0
1744220940,1598.13,1603.66,1596.91,1598.76,21343834.0
1744221000,1600.01,1601.44,1595.89,1596.62,17533652.0
1744221060,1596.37,1600.77,1594.91,1600.76,11997430.0
1744221120,1600.3,1601.74,1597.11,1597.49,19862108.0
1744221180,1597.81,1603.38,1597.15,1603.31,10838692.0
1744221240,1603.14,1609.65,1598.8,1607.66,26596444.0
1744221300,1607.56,1607.56,1603.59,1605.03,10434220.0
1744221360,1605.09,1615.51,1604.03,1613.56,20750974.0
1744221420,1613.55,1621.93,1612.07,1620.69,15973292.0
1744221480,1620.47,1636.44,1620.47,1631.39,35601300.0
1744221540,1630.85,1640.37,1627.81,1633.79,27381412.0
1744221600,1633.31,1637.73,1622.67,1622.67,20314738.0
1744221660,1622.21,1626.95,1621.03,1621.05,22078854.0
1744221720,1621.05,1626.83,1613.15,1624.79,18134662.0
1744221780,1624.54,1626.88,1616.64,1625.87,19531170.0
1744221840,1625.82,1629.49,1622.92,1624.67,12148472.0
1744221900,1624.7,1628.36,1618.17,1620.5,10714820.0
1744221960,1620.48,1625.73,1620.43,1621.34,7042064.0
1744222020,1621.18,1622.01,1619.97,1620.25,5934610.0
1744222080,1620.13,1622.63,1617.55,1621.57,6959668.0
1744222140,1621.17,1626.74,1618.87,1625.28,9660980.0
1744222200,1625.81,1629.44,1624.05,1628.5,7853582.0
1744222260,1628.37,1631.18,1627.8,1630.36,8854684.0
1744222320,1630.3,1633.65,1628.85,1631.97,8695434.0
1744222380,1631.98,1650.0,1629.28,1646.66,24473092.0
1744222440,1646.84,1671.88,1645.01,1665.58,55982384.0
1744222500,1664.89,1667.4,1655.09,1655.84,31632798.0
1744222560,1655.56,1666.13,1652.81,1663.03,20504094.0
1744222620,1663.11,1664.79,1657.53,1658.88,12336014.0
1744222680,1658.92,1665.5,1655.49,1665.28,15199778.0
1744222740,1665.81,1665.81,1654.22,1657.82,12250056.0
1744222800,1658.25,1659.69,1655.03,1656.57,8503822.0
1744222860,1656.85,1658.61,1654.85,1657.3,5733442.0
1744222920,1657.73,1662.76,1656.81,1661.85,8948234.0
1744222980,1662.11,1666.66,1661.53,1666.57,11373452.0
1744223040,1666.66,1669.25,1663.0,1663.03,10312494.0
1744223100,1663.13,1664.51,1659.3,1659.9,7393460.0
1744223160,1660.82,1662.73,1652.72,1654.14,9834612.0
1744223220,1654.1,1660.82,1654.1,1659.79,5770474.0
1744223280,1660.45,1662.23,1657.85,1659.19,3827136.0
1744223340,1659.22,1659.92,1655.51,1656.35,5256610.0
1744223400,1656.26,1659.78,1655.74,1655.74,3775520.0
1744223460,1655.54,1660.61,1655.28,1659.55,11200286.0
1744223520,1659.77,1668.8,1658.81,1668.8,9088042.0
1744223580,1669.26,1669.96,1655.11,1655.74,16871366.0
1744223640,1655.78,1655.78,1646.46,1648.01,22734540.0
1744223700,1648.06,1655.47,1648.06,1654.84,11639284.0
1744223760,1654.62,1657.46,1650.97,1652.31,5233838.0
1744223820,1652.1,1656.68,1649.41,1655.03,6700716.0
1744223880,1655.2,1655.72,1652.3,1654.56,4201266.0
1744223940,1655.38,1659.74,1654.91,1656.41,5183408.0
1744224000,1656.01,1656.37,1652.2,1655.28,5398828.0
1744224060,1655.22,1655.33,1650.47,1653.55,4619906.0
1744224120,1654.37,1655.68,1642.65,1643.59,19266078.0
1744224180,1643.6,1646.94,1642.62,1645.5,11086652.0
1744224240,1645.8,1645.84,1636.91,1637.11,17730268.0
1744224300,1638.54,1642.16,1634.45,1634.64,14146882.0
1744224360,1634.39,1642.84,1634.39,1641.68,14529220.0
1744224420,1641.71,1642.3,1638.95,1640.6,4894698.0
1744224480,1639.63,1644.22,1637.69,1642.68,8313142.0
1744224540,1642.66,1643.19,1639.11,1639.11,3646884.0
1744224600,1639.67,1642.24,1638.7,1642.02,3424240.0
1744224660,1641.93,1643.48,1639.74,1639.89,4713236.0
1744224720,1639.78,1643.35,1639.21,1640.82,5355444.0
1744224780,1640.53,1641.99,1634.15,1635.18,6661164.0
1744224840,1635.14,1637.47,1633.86,1635.91,4923978.0
1744224900,1635.91,1637.83,1634.1,1634.59,3100268.0
1744224960,1634.58,1634.58,1628.7,1629.86,10801276.0
1744225020,1630.05,1632.38,1630.05,1631.53,5097024.0
1744225080,1631.59,1632.89,1627.63,1628.14,6438960.0
1744225140,1628.21,1629.56,1627.3,1627.67,3917634.0
1744225200,1627.71,1629.99,1627.2,1629.99,7507220.0
1744225260,1630.04,1632.6,1626.4,1627.94,5473050.0
1744225320,1627.99,1632.83,1627.93,1631.68,5552422.0
1744225380,1631.75,1634.68,1630.57,1630.57,5245984.0
1744225440,1630.57,1632.34,1629.05,1632.11,3465736.0
1744225500,1632.26,1633.7,1631.42,1631.72,2585148.0
1744225560,1631.34,1632.27,1627.49,1627.98,2441542.0
1744225620,1628.06,1628.47,1623.04,1627.99,10713502.0
1744225680,1628.28,1628.3,1625.69,1626.97,3430772.0
1744225740,1627.04,1629.26,1624.29,1629.11,3117488.0
1744225800,1629.42,1633.3,1629.22,1632.56,3298814.0
1744225860,1632.57,1632.64,1630.56,1630.77,2075194.0
1744225920,1630.8,1632.77,1630.51,1632.18,2091576.0
1744225980,1632.24,1636.38,1632.14,1635.39,4005106.0
1744226040,1635.34,1640.18,1634.68,1639.26,5467342.0
1744226100,1639.38,1639.62,1636.61,1636.61,3052902.0
1744226160,1636.75,1637.75,1635.84,1636.58,2271568.0
1744226220,1636.81,1637.61,1632.86,1634.9,3454172.0
1744226280,1634.95,1635.74,1633.68,1635.11,1449196.0
1744226340,1635.62,1643.24,1635.62,1641.39,5046296.0
1744226400,1641.76,1642.71,1639.78,1640.7,4828536.0
1744226460,1640.79,1644.46,1640.7,1642.06,4562440.0
1744226520,1642.07,1642.54,1639.12,1641.12,4983122.0
1744226580,1641.43,1643.88,1641.42,1643.03,2960384.0
1744226640,1643.08,1643.14,1641.11,1641.78,1844226.0
1744226700,1642.05,1644.07,1640.59,1642.97,1924358.0
1744226760,1643.05,1644.51,1637.26,1638.45,1981598.0
1744226820,1638.71,1641.03,1636.46,1640.65,2345320.0
1744226880,1640.48,1641.23,1638.16,1638.59,1480096.0
1744226940,1638.59,1641.44,1638.59,1641.01,1472414.0
1744227000,1640.96,1641.93,1639.55,1641.82,1506120.0
1744227060,1642.57,1646.34,1642.57,1644.59,4605060.0
1744227120,1644.64,1644.7,1643.18,1644.45,1691904.0
1744227180,1644.15,1644.64,1640.71,1640.92,1692916.0
1744227240,1641.03,1641.66,1639.14,1641.65,1165026.0
1744227300,1642.04,1642.19,1639.63,1640.48,1543948.0
1744227360,1640.53,1640.53,1636.54,1636.6,2657698.0
1744227420,1636.7,1636.93,1635.38,1636.88,3372322.0
1744227480,1636.88,1638.7,1635.19,1638.7,3545306.0
1744227540,1638.69,1641.09,1638.33,1640.64,1962756.0
1744227600,1640.37,1641.72,1639.14,1639.19,2005588.0
1744227660,1638.88,1640.12,1638.14,1639.65,1924052.0
1744227720,1639.75,1640.3,1638.55,1638.97,776630.0
1744227780,1638.97,1640.47,1637.81,1638.11,1520188.0
1744227840,1638.16,1639.55,1636.32,1638.9,2296418.0
1744227900,1639.06,1639.39,1636.36,1636.8,1038908.0
1744227960,1636.8,1636.95,1635.46,1636.49,1952378.0
1744228020,1636.46,1639.3,1635.05,1638.64,2397124.0
1744228080,1638.76,1639.89,1638.45,1638.91,1437064.0
1744228140,1638.98,1640.49,1638.87,1640.18,1071036.0
1744228200,1640.28,1643.51,1640.28,1642.86,3649576.0
1744228260,1642.85,1643.4,1641.3,1642.06,867120.0
1744228320,1642.03,1644.99,1642.03,1644.25,2084928.0
1744228380,1644.34,1644.92,1641.58,1642.62,1575392.0
1744228440,1642.57,1643.98,1640.24,1640.24,1704314.0
1744228500,1640.41,1642.46,1637.72,1637.74,2869972.0
1744228560,1637.95,1638.22,1636.14,1637.51,2355224.0
1744228620,1637.52,1640.99,1637.52,1640.74,1383638.0
1744228680,1640.76,1642.86,1640.76,1642.74,1183130.0
1744228740,1642.55,1643.24,1639.22,1639.23,2434388.0
1744228800,1640.06,1644.34,1640.06,1642.91,5053750.0
1744228860,1642.64,1645.92,1641.97,1642.86,2983612.0
1744228920,1642.97,1646.33,1642.97,1644.41,3165450.0
1744228980,1644.45,1646.03,1642.41,1642.84,1062996.0
1744229040,1642.83,1643.91,1641.78,1643.34,1622230.0
1744229100,1643.14,1643.17,1640.68,1642.34,1224386.0
1744229160,1642.34,1644.8,1642.29,1643.95,1820002.0
1744229220,1643.89,1646.19,1643.71,1645.15,1759366.0
1744229280,1645.21,1647.94,1645.15,1647.2,3242944.0
1744229340,1647.14,1649.6,1646.53,1648.88,5918332.0
1744229400,1648.94,1648.94,1646.34,1647.01,1303446.0
1744229460,1647.1,1648.45,1646.0,1648.3,1105590.0
1744229520,1648.3,1648.45,1647.01,1648.24,675654.0
1744229580,1648.25,1649.47,1648.22,1649.11,1552952.0
1744229640,1649.11,1649.46,1646.14,1647.86,1485098.0
1744229700,1647.88,1650.01,1647.87,1649.64,3243940.0
1744229760,1649.81,1650.28,1648.83,1650.05,1538330.0
1744229820,1650.05,1650.21,1648.24,1648.99,1564202.0
1744229880,1648.99,1649.7,1648.45,1648.71,1221710.0
1744229940,1648.71,1648.91,1647.28,1647.49,713554.0
1744230000,1647.52,1652.41,1647.51,1651.99,4004870.0
1744230060,1651.94,1652.32,1649.52,1650.16,1950600.0
1744230120,1650.15,1650.76,1647.82,1647.89,1052736.0
1744230180,1647.89,1647.96,1646.23,1647.03,1475306.0
1744230240,1647.03,1647.03,1644.2,1645.31,2414512.0
1744230300,1645.32,1648.01,1645.31,1648.01,1439200.0
1744230360,1648.26,1655.48,1648.26,1654.16,6749936.0
1744230420,1654.16,1654.81,1650.82,1651.42,1415140.0
1744230480,1651.42,1651.82,1647.89,1648.93,1358548.0
1744230540,1648.93,1649.0,1647.81,1648.99,952238.0
1744230600,1649.0,1650.93,1648.76,1648.76,1155030.0
1744230660,1648.76,1651.17,1648.76,1650.98,615456.0
1744230720,1651.03,1652.99,1651.03,1652.8,1479594.0
1744230780,1652.9,1652.94,1650.86,1652.41,1357972.0
1744230840,1652.41,1657.91,1651.01,1657.91,9168104.0
1744230900,1658.04,1658.34,1654.01,1654.53,4087708.0
1744230960,1654.48,1654.54,1651.78,1653.84,1476956.0
1744231020,1653.84,1655.49,1653.58,1654.26,1139784.0
1744231080,1654.25,1654.26,1652.81,1653.63,761320.0
1744231140,1653.64,1654.18,1652.91,1653.5,1141730.0
1744231200,1653.76,1655.09,1653.41,1653.97,1078224.0
1744231260,1653.97,1654.95,1651.16,1651.56,1419118.0
1744231320,1651.71,1652.84,1650.93,1652.36,925886.0
1744231380,1652.29,1653.61,1651.96,1653.17,690250.0
1744231440,1653.18,1656.72,1652.6,1656.48,2232084.0
1744231500,1656.48,1656.48,1654.11,1654.15,1234142.0
1744231560,1654.16,1654.7,1653.07,1654.28,845790.0
1744231620,1654.28,1655.1,1652.98,1653.1,1148398.0
1744231680,1653.11,1654.99,1653.0,1654.26,797592.0
1744231740,1654.07,1654.84,1652.78,1653.01,1037000.0
1744231800,1653.09,1655.84,1652.8,1654.92,1577976.0
1744231860,1654.93,1658.62,1653.24,1657.03,6518502.0
1744231920,1657.09,1662.86,1657.03,1659.55,7709982.0
1744231980,1659.47,1662.85,1659.47,1662.26,6460208.0
1744232040,1662.26,1662.26,1660.25,1661.09,2170742.0
1744232100,1661.09,1661.8,1659.78,1660.45,2234608.0
1744232160,1660.45,1661.11,1660.13,1660.86,2464336.0
1744232220,1660.92,1665.74,1660.86,1663.22,5181248.0
1744232280,1663.26,1669.26,1663.2,1667.67,6255930.0
1744232340,1667.68,1677.78,1667.03,1672.9,23102996.0
1744232400,1672.97,1681.88,1672.97,1680.09,13061352.0
1744232460,1680.19,1685.91,1675.38,1676.32,11809844.0
1744232520,1676.08,1683.7,1675.91,1683.41,4876404.0
1744232580,1683.44,1683.45,1670.0,1672.47,16536416.0
1744232640,1672.29,1672.58,1668.69,1670.47,4186548.0
1744232700,1670.2,1670.21,1665.09,1665.53,3233900.0
1744232760,1665.59,1666.76,1663.57,1665.99,5057492.0
1744232820,1666.02,1669.99,1666.02,1669.55,3505262.0
1744232880,1669.6,1673.73,1669.6,1670.46,4475772.0
1744232940,1670.24,1672.41,1670.07,1672.28,1488476.0
1744233000,1672.28,1676.32,1671.51,1674.91,2763682.0
1744233060,1674.98,1677.14,1673.96,1675.48,2803546.0
1744233120,1675.59,1676.2,1674.25,1676.2,1589606.0
1744233180,1676.14,1676.2,1670.7,1671.49,2757308.0
1744233240,1671.49,1673.74,1671.03,1673.65,1467060.0
1744233300,1673.64,1675.12,1671.3,1671.3,1923340.0
1744233360,1671.18,1672.11,1670.68,1671.2,1778196.0
1744233420,1671.15,1671.38,1669.01,1669.01,1604460.0
1744233480,1669.02,1670.95,1668.47,1670.83,2121806.0
1744233540,1670.84,1671.28,1669.74,1670.9,1032016.0
1744233600,1670.75,1670.9,1668.61,1669.19,1021818.0
1744233660,1669.17,1669.93,1668.67,1669.87,640724.0
1744233720,1669.8,1674.99,1669.44,1674.93,1804140.0
1744233780,1674.93,1679.53,1673.53,1679.08,5743044.0
1744233840,1679.07,1682.29,1678.05,1678.05,4531002.0
1744233900,1678.05,1683.7,1677.62,1682.97,3388508.0
1744233960,1682.97,1687.94,1682.97,1684.07,5776046.0
1744234020,1684.06,1684.65,1680.51,1681.02,2271368.0
1744234080,1681.02,1681.74,1680.3,1680.65,1601560.0
1744234140,1680.66,1684.54,1680.66,1681.32,2594266.0
1744234200,1681.31,1682.03,1675.45,1675.53,2223660.0
1744234260,1675.49,1675.55,1670.17,1671.45,4062746.0
1744234320,1671.28,1672.93,1668.13,1669.89,3810936.0
1744234380,1669.89,1669.89,1664.03,1665.07,7614708.0
1744234440,1665.08,1668.18,1660.85,1667.57,9176564.0
1744234500,1667.52,1670.37,1667.39,1667.78,2275712.0
1744234560,1667.71,1669.24,1664.35,1664.41,2653428.0
1744234620,1664.51,1666.29,1664.32,1666.18,1452812.0
1744234680,1666.18,1667.2,1664.26,1665.64,1577882.0
1744234740,1665.64,1665.64,1660.75,1662.11,2362784.0
1744234800,1662.13,1664.89,1662.13,1664.76,1391828.0
1744234860,1664.76,1666.76,1664.55,1665.56,1762126.0
1744234920,1665.55,1666.39,1664.11,1664.65,1363148.0
1744234980,1664.64,1665.0,1664.07,1664.75,617638.0
1744235040,1664.74,1665.28,1663.89,1663.89,959612.0
1744235100,1663.76,1665.11,1663.43,1664.7,1042396.0
1744235160,1664.89,1668.9,1664.89,1668.09,1099828.0
1744235220,1668.09,1672.84,1668.09,1672.22,1635372.0
1744235280,1672.22,1674.98,1672.15,1673.99,1655190.0
1744235340,1673.99,1675.32,1671.03,1672.68,1736942.0
1744235400,1672.63,1673.15,1671.25,1671.98,863900.0
1744235460,1671.98,1671.99,1668.62,1669.05,888846.0
1744235520,1669.08,1674.05,1669.05,1673.63,1422850.0
1744235580,1673.63,1674.06,1672.25,1674.06,650400.0
1744235640,1674.18,1676.91,1673.4,1674.27,1176972.0
1744235700,1674.26,1675.31,1674.23,1674.76,662726.0
1744235760,1674.76,1678.0,1673.07,1673.34,1541456.0
1744235820,1673.34,1673.58,1670.38,1672.16,1534740.0
1744235880,1672.1,1673.99,1669.07,1670.74,1393776.0
1744235940,1670.63,1671.91,1668.24,1670.97,1024562.0
1744236000,1670.96,1674.12,1670.93,1672.74,3864402.0
1744236060,1672.68,1674.3,1672.03,1674.29,928404.0
1744236120,1674.25,1676.37,1672.34,1673.01,2556390.0
1744236180,1673.01,1674.85,1672.95,1674.13,666028.0
1744236240,1674.18,1674.18,1671.57,1671.97,870710.0
1744236300,1671.98,1672.72,1666.86,1666.95,3881526.0
1744236360,1667.08,1668.34,1665.52,1667.83,1761330.0
1744236420,1667.82,1670.78,1667.61,1670.09,1302462.0
1744236480,1670.09,1671.96,1670.09,1671.86,743342.0
1744236540,1671.81,1675.41,1670.07,1674.49,1718800.0
1744236600,1674.49,1675.85,1673.01,1675.66,1306110.0
1744236660,1675.67,1679.54,1675.32,1679.05,2229922.0
1744236720,1679.05,1679.73,1675.74,1675.96,1764790.0
1744236780,1675.96,1676.96,1674.51,1675.43,1354760.0
1744236840,1675.43,1675.43,1673.7,1674.84,899104.0
1744236900,1674.84,1677.66,1674.84,1676.8,1008052.0
1744236960,1676.96,1679.17,1676.8,1677.66,896568.0
1744237020,1677.85,1678.41,1676.28,1678.07,1054838.0
1744237080,1678.03,1681.93,1678.0,1679.62,2872286.0
1744237140,1679.61,1680.45,1677.96,1677.96,1055184.0
1744237200,1677.74,1678.26,1676.63,1676.95,956554.0
1744237260,1677.09,1678.28,1675.29,1675.49,1699392.0
1744237320,1675.42,1678.18,1675.3,1677.96,1101180.0
1744237380,1678.07,1680.66,1678.07,1678.47,1356892.0
1744237440,1678.42,1681.53,1678.25,1680.39,1677246.0
1744237500,1680.71,1683.34,1680.36,1680.36,2474350.0
1744237560,1680.28,1681.22,1679.33,1680.7,969822.0
1744237620,1680.74,1681.12,1678.43,1678.68,568314.0
1744237680,1678.56,1678.71,1677.01,1677.32,523792.0
1744237740,1677.41,1680.26,1675.95,1680.24,1022528.0
1744237800,1680.21,1682.85,1679.38,1679.55,1595736.0
1744237860,1679.36,1679.36,1675.05,1675.59,1432818.0
1744237920,1675.67,1676.41,1675.0,1675.51,1742944.0
1744237980,1675.51,1676.75,1674.96,1676.52,677522.0
1744238040,1676.52,1676.52,1674.01,1676.28,1602490.0
1744238100,1676.28,1679.97,1676.28,1678.96,959118.0
1744238160,1678.67,1678.84,1675.24,1675.24,941338.0
1744238220,1675.3,1676.41,1675.05,1675.28,796050.0
1744238280,1675.33,1675.99,1674.26,1674.71,1547072.0
1744238340,1674.7,1675.6,1673.09,1674.3,1044838.0
1744238400,1674.36,1675.84,1672.59,1672.72,1050422.0
1744238460,1672.84,1673.84,1672.57,1672.57,1498638.0
1744238520,1672.63,1673.05,1671.3,1672.36,1089730.0
1744238580,1672.36,1672.96,1671.01,1671.86,903776.0
1744238640,1671.85,1672.3,1670.89,1671.76,1554832.0
1744238700,1671.72,1672.38,1669.2,1669.2,2013894.0
1744238760,1669.13,1671.47,1669.02,1671.47,2183614.0
1744238820,1671.47,1672.09,1669.76,1672.09,1011566.0
1744238880,1672.08,1673.74,1671.91,1673.34,1340034.0
1744238940,1673.29,1673.35,1672.01,1672.42,642542.0
1744239000,1672.41,1672.78,1670.32,1670.46,760186.0
1744239060,1670.39,1670.47,1668.3,1668.61,1156720.0
1744239120,1668.71,1669.36,1667.66,1668.91,1382356.0
1744239180,1668.97,1669.47,1667.83,1669.2,1048362.0
1744239240,1669.14,1670.23,1667.77,1668.49,756238.0
1744239300,1668.49,1669.31,1668.49,1669.3,500010.0
1744239360,1669.3,1671.57,1667.61,1671.57,1750794.0
1744239420,1671.46,1671.99,1670.25,1670.25,778696.0
1744239480,1670.13,1671.18,1670.07,1670.84,754174.0
1744239540,1670.84,1671.25,1670.38,1670.54,1125998.0
1744239600,1670.53,1673.25,1670.51,1673.25,1366146.0
1744239660,1673.25,1673.99,1669.09,1670.6,1006012.0
1744239720,1670.6,1670.6,1666.8,1666.8,1676678.0
1744239780,1666.8,1666.99,1665.28,1666.63,1972526.0
1744239840,1666.26,1666.26,1664.36,1664.69,2680496.0
1744239900,1664.68,1665.67,1664.06,1665.03,1807808.0
1744239960,1665.03,1666.64,1664.87,1665.64,2511386.0
1744240020,1665.62,1665.89,1663.27,1663.27,1156714.0
1744240080,1663.27,1666.06,1663.27,1666.06,1301286.0
1744240140,1665.99,1666.54,1664.41,1664.9,954918.0
1744240200,1664.67,1665.81,1664.48,1665.01,950764.0
1744240260,1665.0,1665.01,1662.95,1662.95,972072.0
1744240320,1663.07,1663.76,1661.38,1661.93,3027922.0
1744240380,1661.94,1661.98,1658.8,1660.1,5783398.0
1744240440,1660.16,1661.21,1659.74,1660.55,4857108.0
1744240500,1660.56,1661.23,1658.57,1659.23,2295186.0
1744240560,1659.24,1659.28,1656.39,1657.41,4641660.0
1744240620,1657.26,1658.59,1656.22,1658.01,3410638.0
1744240680,1658.01,1658.49,1656.95,1657.12,1895114.0
1744240740,1657.08,1657.25,1655.23,1656.59,3240270.0
1744240800,1656.53,1658.72,1656.37,1657.14,1419840.0
1744240860,1657.14,1660.19,1657.14,1658.88,1476200.0
1744240920,1658.88,1659.03,1657.11,1657.72,1427780.0
1744240980,1657.72,1658.27,1657.26,1658.05,1576886.0
1744241040,1658.06,1658.26,1657.13,1657.59,1212046.0
1744241100,1657.64,1659.11,1655.23,1655.53,1869146.0
1744241160,1655.57,1657.25,1655.56,1657.07,983182.0
1744241220,1657.06,1657.26,1656.13,1656.74,656298.0
1744241280,1656.74,1657.98,1656.68,1657.61,790876.0
1744241340,1657.6,1658.7,1656.96,1657.8,990768.0
1744241400,1657.8,1659.85,1657.8,1658.56,1300408.0
1744241460,1658.56,1658.86,1657.16,1657.33,818100.0
1744241520,1657.32,1658.12,1657.27,1657.84,626366.0
1744241580,1657.84,1658.55,1656.45,1656.45,648836.0
1744241640,1656.45,1659.0,1656.05,1658.82,1168558.0
1744241700,1658.82,1659.78,1658.6,1659.45,798794.0
1744241760,1659.44,1661.26,1657.68,1657.68,1087906.0
1744241820,1657.68,1659.24,1657.54,1658.43,1115944.0
1744241880,1658.17,1663.11,1658.17,1662.47,4510778.0
1744241940,1662.4,1664.75,1661.55,1663.29,5192332.0
1744242000,1663.14,1663.84,1662.16,1662.56,1852384.0
1744242060,1662.54,1664.26,1662.54,1664.26,794310.0
1744242120,1664.26,1666.25,1663.88,1666.06,1862288.0
1744242180,1666.07,1666.07,1664.53,1664.53,941812.0
1744242240,1664.86,1665.26,1663.53,1664.56,766770.0
1744242300,1664.49,1664.56,1663.18,1663.93,629212.0
1744242360,1663.99,1664.99,1663.59,1664.41,794414.0
1744242420,1664.41,1665.23,1663.46,1663.47,686014.0
1744242480,1663.47,1663.47,1662.19,1662.49,834446.0
1744242540,1662.48,1662.5,1661.67,1661.68,618248.0
1744242600,1661.68,1663.0,1661.67,1661.73,1480708.0
1744242660,1661.73,1664.26,1661.7,1663.42,1251886.0
1744242720,1663.42,1663.48,1661.79,1662.3,724012.0
1744242780,1662.3,1662.47,1661.88,1662.07,708902.0
1744242840,1662.07,1664.19,1662.07,1664.08,1181744.0
1744242900,1664.07,1664.14,1663.07,1663.46,987390.0
1744242960,1663.43,1669.81,1663.2,1669.81,3145880.0
1744243020,1669.81,1669.81,1667.26,1667.37,2257886.0
1744243080,1667.36,1669.45,1666.35,1669.39,1302278.0
1744243140,1669.36,1670.88,1668.55,1668.7,3366804.0
1744243200,1668.71,1669.25,1666.34,1667.37,2280994.0
1744243260,1667.46,1668.32,1665.34,1666.25,3081206.0
1744243320,1666.64,1666.64,1664.32,1664.72,1897312.0
1744243380,1664.72,1666.21,1662.66,1665.91,1263312.0
1744243440,1666.01,1666.24,1662.73,1663.2,858348.0
1744243500,1663.2,1664.2,1663.07,1663.72,863688.0
1744243560,1663.72,1663.72,1660.72,1663.07,2119226.0
1744243620,1663.07,1665.31,1662.41,1664.61,1540792.0
1744243680,1664.29,1664.29,1661.91,1662.76,991782.0
1744243740,1662.75,1662.76,1658.12,1659.01,3675072.0
1744243800,1659.06,1660.51,1658.39,1659.03,1883612.0
1744243860,1658.98,1660.15,1658.2,1658.39,1190568.0
1744243920,1658.35,1660.99,1657.79,1657.96,4234492.0
1744243980,1657.96,1659.18,1657.68,1658.01,1391324.0
1744244040,1657.89,1658.59,1657.38,1657.7,1939718.0
1744244100,1657.71,1663.68,1657.7,1663.45,3609954.0
1744244160,1663.44,1663.45,1658.6,1658.97,2093772.0
1744244220,1658.81,1658.81,1655.52,1655.52,1866466.0
1744244280,1655.55,1656.74,1655.02,1655.04,1441334.0
1744244340,1655.02,1657.51,1655.02,1657.22,1269992.0
1744244400,1657.22,1658.16,1656.47,1657.34,2277606.0
1744244460,1657.31,1657.32,1655.39,1656.15,1958590.0
1744244520,1655.88,1656.16,1653.76,1654.56,2873420.0
1744244580,1654.66,1655.55,1653.79,1654.88,1610396.0
1744244640,1654.86,1655.59,1653.82,1655.59,1328458.0
1744244700,1655.63,1656.64,1654.48,1654.48,1486752.0
1744244760,1654.53,1655.17,1653.77,1654.16,918300.0
1744244820,1654.16,1654.36,1652.36,1653.89,1407978.0
1744244880,1653.94,1654.41,1652.41,1652.64,1101408.0
1744244940,1652.57,1654.28,1651.5,1652.02,2224924.0
1744245000,1652.04,1653.82,1650.37,1650.4,2530196.0
1744245060,1650.26,1653.32,1650.17,1651.35,2537442.0
1744245120,1651.37,1652.04,1650.17,1650.99,1516398.0
1744245180,1651.07,1651.34,1647.76,1648.15,5643040.0
1744245240,1648.07,1649.86,1647.52,1648.59,2944318.0
1744245300,1648.64,1649.84,1644.33,1646.44,6599234.0
1744245360,1646.45,1648.01,1644.95,1644.99,2556732.0
1744245420,1644.95,1645.68,1644.0,1645.2,2185840.0
1744245480,1645.16,1646.07,1644.47,1645.37,1632962.0
1744245540,1645.44,1646.47,1644.02,1644.53,2181594.0
1744245600,1644.37,1644.37,1642.01,1642.08,3093610.0
1744245660,1641.72,1641.72,1634.32,1634.69,11602590.0
1744245720,1634.12,1636.62,1633.47,1636.44,7639476.0
1744245780,1636.54,1638.24,1634.78,1638.24,2535404.0
1744245840,1638.37,1638.61,1635.39,1637.09,2467224.0
1744245900,1637.1,1639.52,1637.01,1638.25,2317850.0
1744245960,1638.27,1641.01,1638.25,1639.99,7025696.0
1744246020,1639.87,1642.63,1639.87,1642.03,1708210.0
1744246080,1642.03,1644.93,1641.14,1641.56,1902684.0
1744246140,1641.66,1641.66,1638.7,1639.32,1726252.0
1744246200,1639.5,1639.5,1637.32,1637.84,1903102.0
1744246260,1637.89,1640.8,1637.36,1640.34,1089340.0
1744246320,1640.35,1642.73,1640.28,1642.59,1662630.0
1744246380,1642.59,1643.77,1642.2,1643.52,964350.0
1744246440,1643.8,1644.2,1642.05,1642.61,1373140.0
1744246500,1642.61,1643.64,1641.79,1643.64,670926.0
1744246560,1643.64,1646.35,1643.46,1646.07,2626922.0
1744246620,1646.03,1646.16,1645.0,1645.48,1015192.0
1744246680,1645.42,1647.24,1645.41,1646.28,1659646.0
1744246740,1646.27,1646.67,1645.52,1645.94,846290.0
1744246800,1645.94,1648.54,1645.12,1648.2,2484704.0
1744246860,1648.39,1649.28,1646.01,1648.88,2815254.0
1744246920,1648.88,1651.21,1648.41,1648.46,2109898.0
1744246980,1648.46,1648.46,1643.58,1644.45,2820104.0
1744247040,1644.51,1646.24,1644.11,1645.93,904210.0
1744247100,1645.91,1648.26,1644.79,1647.89,1366216.0
1744247160,1647.89,1647.96,1644.65,1644.82,1457810.0
1744247220,1644.82,1645.67,1642.57,1642.57,1366326.0
1744247280,1642.49,1644.1,1641.33,1643.75,2132768.0
1744247340,1643.78,1644.1,1642.62,1642.93,693600.0
1744247400,1642.93,1644.26,1642.78,1643.25,813542.0
1744247460,1642.95,1645.18,1642.4,1644.57,882256.0
1744247520,1644.53,1646.04,1644.07,1645.45,610236.0
1744247580,1645.45,1647.11,1644.7,1644.72,597904.0
1744247640,1644.79,1644.89,1642.2,1643.08,861432.0
1744247700,1643.27,1644.22,1640.93,1641.08,772714.0
1744247760,1640.82,1643.26,1640.59,1642.31,1156294.0
1744247820,1642.37,1643.26,1640.89,1643.26,503466.0
1744247880,1643.26,1644.28,1642.95,1643.28,520508.0
1744247940,1643.28,1644.7,1643.28,1644.09,394340.0
1744248000,1644.09,1645.02,1642.26,1644.24,878630.0
1744248060,1644.23,1644.23,1641.11,1641.72,787602.0
1744248120,1641.67,1642.31,1640.35,1640.84,1176850.0
1744248180,1640.85,1641.24,1638.53,1639.91,1771810.0
1744248240,1639.91,1639.91,1637.78,1638.01,973346.0
1744248300,1637.96,1638.87,1636.76,1637.7,1677828.0
1744248360,1637.75,1638.99,1637.45,1638.36,1123466.0
1744248420,1638.42,1639.99,1637.94,1639.99,881518.0
1744248480,1639.87,1639.99,1638.45,1638.53,653518.0
1744248540,1638.71,1639.19,1636.77,1636.77,556410.0
1744248600,1636.76,1636.97,1634.81,1635.25,2345290.0
1744248660,1635.25,1636.75,1634.79,1635.14,1563394.0
1744248720,1635.14,1635.78,1630.05,1631.3,4931688.0
1744248780,1631.59,1632.39,1630.01,1630.01,2084688.0
1744248840,1630.19,1631.21,1628.3,1628.43,5680132.0
1744248900,1628.52,1634.39,1628.52,1633.91,4752418.0
1744248960,1634.19,1635.38,1630.97,1630.97,2535832.0
1744249020,1630.99,1634.77,1630.43,1634.77,2940566.0
1744249080,1634.89,1636.49,1634.57,1636.26,1018348.0
1744249140,1636.22,1636.5,1634.88,1634.88,1264576.0
1744249200,1634.8,1634.8,1633.28,1634.16,1255738.0
1744249260,1634.13,1634.36,1633.12,1633.39,835334.0
1744249320,1633.39,1634.72,1632.18,1632.36,608732.0
1744249380,1632.4,1636.01,1632.39,1635.82,1816448.0
1744249440,1635.72,1635.78,1632.32,1633.0,802854.0
1744249500,1632.99,1635.33,1632.58,1635.32,637236.0
1744249560,1635.32,1638.59,1634.79,1638.26,2569558.0
1744249620,1638.26,1639.53,1638.09,1638.85,2224574.0
1744249680,1638.99,1639.0,1637.74,1638.31,711796.0
1744249740,1638.31,1639.88,1638.0,1638.51,541392.0
1744249800,1638.54,1638.58,1636.79,1637.8,1128172.0
1744249860,1637.8,1638.3,1637.39,1638.14,311760.0
1744249920,1638.16,1638.28,1637.23,1638.04,333824.0
1744249980,1637.97,1638.0,1635.52,1635.88,963020.0
1744250040,1635.93,1636.5,1635.43,1636.28,489164.0
1744250100,1636.23,1636.5,1635.33,1635.91,319274.0
1744250160,1635.87,1635.99,1635.05,1635.06,412764.0
1744250220,1635.05,1635.9,1635.0,1635.89,435376.0
1744250280,1635.89,1637.82,1635.88,1636.69,632030.0
1744250340,1636.7,1637.31,1636.12,1637.3,459338.0
1744250400,1637.3,1638.92,1636.98,1638.47,1169358.0
1744250460,1638.42,1640.6,1636.61,1636.99,2346254.0
1744250520,1636.98,1636.98,1634.45,1634.45,1137862.0
1744250580,1634.22,1635.32,1633.96,1634.7,947258.0
1744250640,1634.74,1638.09,1634.74,1636.22,1025386.0
1744250700,1636.23,1636.23,1633.41,1633.86,852714.0
1744250760,1633.86,1636.95,1633.86,1636.07,910982.0
1744250820,1636.07,1637.49,1635.01,1637.49,960740.0
1744250880,1637.28,1638.14,1636.99,1637.8,592610.0
1744250940,1637.8,1639.59,1637.72,1637.78,1083478.0
1744251000,1637.79,1639.34,1637.78,1639.34,786736.0
1744251060,1639.34,1640.39,1639.29,1640.22,825468.0
1744251120,1640.23,1640.69,1640.03,1640.49,609684.0
1744251180,1640.55,1642.24,1640.54,1641.18,2946830.0
1744251240,1641.18,1643.93,1641.18,1643.68,1310020.0
1744251300,1643.68,1643.68,1641.41,1641.91,900232.0
1744251360,1641.91,1642.89,1640.92,1641.17,704838.0
1744251420,1641.17,1642.44,1640.73,1641.76,809798.0
1744251480,1641.6,1642.55,1640.83,1642.54,585958.0
1744251540,1642.58,1643.29,1641.22,1641.79,1721828.0
1744251600,1641.79,1642.51,1641.75,1642.2,537452.0
1744251660,1642.05,1642.46,1640.1,1641.3,753762.0
1744251720,1641.3,1642.14,1640.32,1641.38,538170.0
1744251780,1641.31,1643.49,1641.05,1642.95,767420.0
1744251840,1642.95,1645.57,1642.95,1644.24,2282302.0
1744251900,1644.3,1644.66,1643.55,1644.12,869440.0
1744251960,1644.11,1644.63,1643.26,1644.37,3074056.0
1744252020,1644.36,1644.59,1643.39,1643.97,1569990.0
1744252080,1643.98,1644.54,1642.72,1643.39,2153338.0
1744252140,1643.39,1644.67,1642.51,1644.47,1286524.0
1744252200,1644.47,1644.53,1641.54,1641.59,1067658.0
1744252260,1641.63,1642.99,1641.15,1641.3,1418632.0
1744252320,1641.3,1641.87,1640.24,1641.87,1369764.0
1744252380,1641.87,1641.93,1640.84,1641.03,545254.0
1744252440,1641.03,1641.03,1639.49,1639.49,683372.0
1744252500,1639.49,1640.8,1639.48,1639.75,816262.0
1744252560,1639.76,1639.97,1638.16,1638.8,561630.0
1744252620,1638.78,1639.15,1638.15,1638.99,528244.0
1744252680,1638.99,1640.8,1638.99,1640.61,460868.0
1744252740,1640.62,1642.26,1639.99,1641.69,640250.0
1744252800,1641.67,1643.54,1641.54,1643.39,596046.0
1744252860,1643.39,1643.39,1642.11,1642.84,440494.0
1744252920,1642.84,1642.84,1641.28,1641.28,223620.0
1744252980,1641.37,1641.38,1640.7,1640.71,278104.0
1744253040,1640.68,1640.69,1638.87,1639.45,506474.0
1744253100,1639.55,1640.18,1636.72,1636.72,5077048.0
1744253160,1636.72,1636.73,1633.68,1634.89,7146288.0
1744253220,1634.86,1634.86,1633.19,1633.36,1348054.0
1744253280,1633.27,1633.46,1632.01,1632.93,1962468.0
1744253340,1632.93,1633.72,1630.77,1632.04,2378480.0
1744253400,1632.04,1635.02,1632.02,1635.0,3528580.0
1744253460,1635.0,1635.1,1633.43,1633.77,1340940.0
1744253520,1633.58,1633.58,1630.32,1630.37,4340408.0
1744253580,1630.37,1632.74,1629.34,1632.3,4944090.0
1744253640,1632.3,1632.3,1631.29,1631.62,631940.0
1744253700,1631.62,1633.08,1631.29,1631.58,1116656.0
1744253760,1631.8,1632.39,1630.51,1632.09,2657406.0
1744253820,1632.05,1632.99,1630.92,1630.93,711842.0
1744253880,1630.93,1631.64,1630.75,1631.34,828316.0
1744253940,1631.34,1632.5,1631.34,1632.48,644424.0
1744254000,1632.48,1633.04,1630.56,1630.93,1125178.0
1744254060,1630.93,1631.55,1630.59,1630.98,801832.0
1744254120,1630.86,1630.86,1627.48,1628.35,3048828.0
1744254180,1628.19,1629.6,1628.12,1629.59,1617314.0
1744254240,1629.32,1630.41,1629.01,1629.31,1062368.0
1744254300,1629.19,1631.2,1629.01,1630.76,1205790.0
1744254360,1630.76,1630.84,1629.86,1630.4,1212944.0
1744254420,1630.39,1634.62,1630.16,1634.61,1963216.0
1744254480,1634.61,1635.51,1634.01,1634.01,1384616.0
1744254540,1634.01,1634.39,1630.34,1630.49,1042226.0
1744254600,1630.49,1630.54,1628.57,1629.03,1776510.0
1744254660,1629.03,1629.03,1625.77,1625.77,5825294.0
1744254720,1625.09,1627.08,1621.36,1621.98,12013116.0
1744254780,1621.98,1623.38,1618.29,1619.06,5362592.0
1744254840,1619.52,1620.72,1617.59,1617.64,9317704.0
1744254900,1617.0,1620.75,1616.05,1616.05,8063836.0
1744254960,1616.05,1619.8,1616.0,1617.24,4383306.0
1744255020,1617.18,1618.24,1615.13,1615.9,5521828.0
1744255080,1615.84,1615.84,1608.47,1608.72,12056644.0
1744255140,1608.78,1610.45,1607.29,1607.77,9158406.0
1744255200,1607.76,1608.96,1604.28,1608.36,10564874.0
1744255260,1608.28,1611.36,1607.67,1609.96,4439672.0
1744255320,1609.89,1610.95,1606.66,1607.94,2436374.0
1744255380,1608.2,1608.2,1604.66,1605.54,5668644.0
1744255440,1605.54,1607.94,1605.47,1607.21,1662812.0
1744255500,1607.29,1607.4,1604.1,1604.93,2435734.0
1744255560,1604.93,1607.54,1602.54,1605.8,3842196.0
1744255620,1605.88,1607.66,1605.27,1606.58,2329608.0
1744255680,1606.56,1608.95,1605.44,1605.56,3624862.0
1744255740,1605.56,1607.58,1605.32,1607.58,1783818.0
1744255800,1607.43,1609.37,1606.84,1607.79,6909762.0
1744255860,1607.78,1609.78,1605.29,1605.29,3736556.0
1744255920,1605.18,1605.18,1601.05,1603.37,5409602.0
1744255980,1603.54,1604.99,1602.98,1603.35,1713238.0
1744256040,1603.28,1608.85,1603.25,1607.99,2721468.0
1744256100,1608.12,1608.12,1605.11,1605.3,1770172.0
1744256160,1605.36,1610.39,1605.27,1609.45,4552816.0
1744256220,1609.51,1610.57,1608.27,1608.46,2638790.0
1744256280,1608.46,1610.26,1608.11,1609.7,1690474.0
1744256340,1609.7,1615.17,1609.7,1615.17,7484866.0
1744256400,1615.17,1615.17,1611.61,1611.97,4913040.0
1744256460,1611.98,1613.07,1611.01,1612.89,2218512.0
1744256520,1612.95,1613.5,1610.66,1610.73,1688670.0
1744256580,1610.07,1611.53,1609.54,1611.47,6310072.0
1744256640,1611.47,1612.6,1611.09,1611.51,1149854.0
1744256700,1611.56,1612.82,1610.8,1612.81,2978758.0
1744256760,1612.86,1614.77,1610.68,1611.47,1413546.0
1744256820,1611.47,1611.76,1609.64,1609.64,1272020.0
1744256880,1609.32,1610.91,1608.91,1610.64,1003486.0
1744256940,1610.67,1610.82,1608.47,1608.68,653704.0
1744257000,1608.68,1608.96,1608.27,1608.95,1654100.0
1744257060,1608.95,1610.51,1608.95,1610.29,1196902.0
1744257120,1610.39,1611.04,1609.87,1610.66,749812.0
1744257180,1610.66,1612.36,1610.15,1612.11,1011844.0
1744257240,1612.11,1613.31,1611.95,1611.95,763006.0
1744257300,1611.95,1614.73,1611.87,1614.73,1995884.0
1744257360,1614.73,1615.09,1613.57,1613.68,2287124.0
1744257420,1613.64,1615.0,1613.64,1614.34,694750.0
1744257480,1614.43,1615.0,1613.89,1614.07,1212332.0
1744257540,1614.15,1616.4,1614.15,1616.39,4316296.0
1744257600,1616.4,1616.49,1614.36,1615.12,4119720.0
1744257660,1615.17,1617.29,1614.55,1615.51,3644084.0
1744257720,1615.51,1616.84,1615.01,1615.05,1729082.0
1744257780,1615.09,1616.45,1615.0,1615.0,1016936.0
1744257840,1615.0,1615.9,1615.0,1615.2,1477830.0
1744257900,1615.26,1616.95,1615.0,1616.91,1064926.0
1744257960,1616.91,1618.94,1616.68,1618.16,3130484.0
1744258020,1618.13,1618.13,1615.35,1615.6,2760012.0
1744258080,1615.57,1615.62,1610.99,1611.1,4822796.0
1744258140,1611.13,1612.4,1611.02,1611.84,1302450.0
1744258200,1611.84,1612.19,1609.66,1609.72,1684352.0
1744258260,1609.79,1611.36,1609.64,1610.03,2152744.0
1744258320,1609.93,1612.93,1609.88,1612.55,1004324.0
1744258380,1612.43,1613.99,1612.0,1613.05,687594.0
1744258440,1613.12,1613.84,1611.72,1612.36,1539904.0
1744258500,1612.35,1613.64,1612.35,1613.2,968742.0
1744258560,1613.6,1614.8,1612.72,1612.72,736332.0
1744258620,1612.8,1614.07,1612.78,1612.99,549062.0
1744258680,1612.98,1614.24,1612.92,1613.24,591790.0
1744258740,1613.2,1613.2,1610.79,1612.98,711726.0
1744258800,1613.04,1614.64,1611.84,1611.84,629978.0
1744258860,1611.91,1612.84,1611.11,1612.47,468606.0
1744258920,1612.5,1613.75,1612.47,1613.2,527188.0
1744258980,1613.2,1614.77,1612.12,1614.77,449882.0
1744259040,1614.84,1615.95,1613.78,1614.11,2886920.0
1744259100,1614.12,1614.38,1612.73,1613.5,526214.0
1744259160,1613.51,1613.51,1612.65,1613.39,285656.0
1744259220,1613.37,1613.64,1610.35,1610.64,1423892.0
1744259280,1610.49,1610.49,1609.26,1609.3,2125042.0
1744259340,1609.3,1609.42,1608.09,1608.33,1824044.0
1744259400,1608.35,1608.95,1607.59,1608.95,1355562.0
1744259460,1609.05,1610.47,1608.7,1608.89,3064148.0
1744259520,1608.9,1610.26,1608.82,1610.16,2030552.0
1744259580,1610.16,1610.51,1608.5,1608.51,659736.0
1744259640,1608.52,1608.64,1605.22,1607.04,2040560.0
1744259700,1606.72,1607.39,1606.26,1606.51,1087744.0
1744259760,1606.51,1607.41,1605.01,1606.93,2039874.0
1744259820,1606.91,1607.37,1606.24,1606.45,615414.0
1744259880,1606.45,1610.8,1606.45,1610.77,1621226.0
1744259940,1610.78,1614.23,1610.68,1612.97,2563920.0
1744260000,1612.89,1615.0,1612.86,1614.77,1140088.0
1744260060,1614.8,1618.59,1614.8,1617.61,4551850.0
1744260120,1617.59,1617.59,1613.92,1614.45,5291088.0
1744260180,1614.45,1615.29,1614.24,1615.06,732116.0
1744260240,1615.06,1615.06,1614.24,1614.62,828816.0
1744260300,1614.61,1615.49,1613.84,1615.49,582156.0
1744260360,1615.49,1616.59,1615.39,1616.59,1135936.0
1744260420,1616.6,1619.38,1616.6,1618.85,2872464.0
1744260480,1618.8,1618.85,1617.85,1617.89,1107046.0
1744260540,1617.85,1619.76,1617.69,1619.29,1162646.0
1744260600,1619.25,1619.8,1618.4,1618.77,1242194.0
1744260660,1618.77,1619.76,1617.89,1618.94,1158520.0
1744260720,1619.0,1619.36,1617.21,1617.21,1033724.0
1744260780,1617.21,1617.22,1615.8,1616.76,3284228.0
1744260840,1616.9,1619.38,1616.9,1618.3,1815046.0
1744260900,1618.29,1618.61,1617.55,1618.21,688508.0
1744260960,1618.21,1619.85,1617.88,1618.73,1048094.0
1744261020,1618.63,1619.39,1616.49,1617.67,2087474.0
1744261080,1617.63,1618.33,1617.33,1618.09,679728.0
1744261140,1618.19,1618.93,1617.24,1618.73,903684.0
1744261200,1618.74,1618.91,1617.39,1617.73,1258652.0
1744261260,1617.72,1618.73,1616.8,1618.73,421478.0
1744261320,1618.69,1620.0,1616.76,1617.08,1259692.0
1744261380,1617.33,1617.51,1616.27,1616.82,423328.0
1744261440,1616.81,1617.35,1616.54,1617.0,409012.0
1744261500,1617.0,1618.03,1615.78,1617.77,794238.0
1744261560,1617.77,1619.22,1617.39,1619.22,782224.0
1744261620,1619.17,1620.66,1619.11,1620.45,1843148.0
1744261680,1620.45,1620.57,1619.31,1619.82,832080.0
1744261740,1619.79,1621.37,1619.74,1620.36,2235290.0
1744261800,1620.31,1620.88,1618.35,1618.35,1270196.0
1744261860,1618.35,1620.25,1618.35,1620.13,983106.0
1744261920,1620.27,1620.88,1620.2,1620.32,927758.0
1744261980,1620.41,1621.67,1620.32,1621.66,1290472.0
1744262040,1621.66,1623.24,1621.28,1622.0,4318976.0
1744262100,1622.09,1622.36,1621.13,1621.14,876042.0
1744262160,1621.14,1623.05,1621.14,1622.64,1224948.0
1744262220,1622.65,1623.46,1622.55,1623.07,1062838.0
1744262280,1623.04,1623.8,1621.2,1621.36,1551702.0
1744262340,1621.54,1622.06,1621.44,1621.72,872214.0
1744262400,1621.73,1622.39,1620.48,1620.6,1021634.0
1744262460,1620.38,1620.78,1619.34,1619.88,1534950.0
1744262520,1619.88,1622.34,1619.88,1621.51,1096914.0
1744262580,1621.51,1622.34,1620.82,1621.99,805108.0
1744262640,1621.99,1624.86,1621.99,1622.72,2717318.0
1744262700,1622.68,1623.18,1621.59,1622.26,620772.0
1744262760,1622.22,1623.89,1622.11,1623.46,852826.0
1744262820,1623.82,1624.56,1622.86,1624.38,3279968.0
1744262880,1624.38,1625.43,1624.08,1624.13,4088934.0
1744262940,1624.14,1624.49,1623.31,1623.47,1119384.0
1744263000,1623.5,1623.63,1622.19,1623.61,574804.0
1744263060,1623.84,1624.91,1623.84,1624.11,1492648.0
1744263120,1624.12,1624.62,1623.28,1624.07,958970.0
1744263180,1624.05,1624.21,1621.7,1622.0,1051496.0
1744263240,1622.26,1622.32,1620.01,1620.02,1190064.0
1744263300,1620.01,1620.99,1619.68,1620.87,1172972.0
1744263360,1620.91,1620.91,1618.43,1618.8,2387204.0
1744263420,1618.86,1619.64,1617.7,1617.95,1161054.0
1744263480,1617.89,1618.99,1617.89,1618.04,687494.0
1744263540,1618.05,1619.51,1617.66,1618.82,910872.0
1744263600,1618.82,1619.06,1617.87,1618.98,604934.0
1744263660,1618.98,1620.55,1618.65,1620.26,1283900.0
1744263720,1620.26,1621.05,1619.8,1620.26,566304.0
1744263780,1620.26,1620.89,1618.28,1618.8,815914.0
1744263840,1618.8,1620.03,1618.74,1619.19,692542.0
1744263900,1619.09,1619.99,1618.07,1618.07,1696178.0
1744263960,1618.15,1618.91,1615.57,1615.62,1536000.0
1744264020,1615.74,1617.53,1615.7,1617.49,1208338.0
1744264080,1617.49,1617.55,1616.36,1617.28,662968.0
1744264140,1617.37,1617.37,1615.0,1615.4,2613458.0
1744264200,1615.41,1615.75,1613.91,1614.61,2639568.0
1744264260,1614.62,1615.79,1614.36,1614.93,1518300.0
1744264320,1614.93,1615.18,1613.8,1614.49,1098130.0
1744264380,1614.48,1615.0,1614.01,1614.98,490404.0
1744264440,1614.98,1615.52,1614.49,1615.52,542372.0
1744264500,1615.52,1615.88,1614.81,1615.66,965900.0
1744264560,1615.66,1616.8,1614.09,1614.69,1557670.0
1744264620,1614.68,1617.99,1614.68,1617.38,802960.0
1744264680,1617.32,1617.38,1616.07,1616.64,879156.0
1744264740,1616.63,1616.97,1616.01,1616.39,739354.0
1744264800,1616.44,1617.28,1616.07,1616.89,852966.0
1744264860,1616.88,1618.71,1616.88,1617.53,996900.0
1744264920,1617.53,1619.99,1615.61,1619.97,1241688.0
1744264980,1619.99,1620.32,1615.45,1615.45,1569340.0
1744265040,1615.73,1618.86,1615.45,1616.85,2231560.0
1744265100,1617.03,1619.59,1617.03,1619.5,826282.0
1744265160,1619.56,1619.77,1618.85,1619.13,552770.0
1744265220,1619.16,1619.57,1618.83,1619.51,840782.0
1744265280,1619.51,1620.68,1619.41,1620.01,1346024.0
1744265340,1620.01,1621.18,1619.11,1619.34,514978.0
1744265400,1619.35,1621.03,1619.23,1621.03,954676.0
1744265460,1621.18,1621.5,1620.21,1621.11,904778.0
1744265520,1621.05,1622.11,1620.78,1621.23,926408.0
1744265580,1621.34,1621.43,1619.81,1620.51,1056946.0
1744265640,1620.51,1620.54,1619.07,1619.07,915528.0
1744265700,1619.08,1619.7,1618.39,1619.07,727698.0
1744265760,1619.22,1619.45,1617.61,1617.92,712300.0
1744265820,1617.92,1618.49,1617.09,1618.49,1027946.0
1744265880,1618.54,1619.94,1618.54,1619.84,824250.0
1744265940,1619.84,1619.9,1618.86,1619.12,796162.0
1744266000,1619.14,1619.18,1617.6,1618.38,428388.0
1744266060,1618.38,1618.54,1617.0,1617.48,663540.0
1744266120,1617.5,1617.5,1615.2,1615.54,974298.0
1744266180,1615.54,1615.68,1612.84,1613.49,8537972.0
1744266240,1613.39,1615.2,1613.14,1614.95,1361906.0
1744266300,1614.95,1615.36,1614.16,1614.99,813448.0
1744266360,1614.93,1615.6,1614.03,1614.03,658922.0
1744266420,1614.03,1614.03,1610.9,1610.91,2084790.0
1744266480,1611.09,1611.55,1610.2,1611.04,1290684.0
1744266540,1610.98,1611.44,1610.22,1611.43,1311026.0
1744266600,1611.65,1612.37,1610.33,1610.33,1355338.0
1744266660,1610.33,1610.33,1609.11,1609.67,3238782.0
1744266720,1609.7,1610.0,1608.58,1608.97,1616232.0
1744266780,1608.97,1609.07,1607.62,1608.39,2959210.0
1744266840,1608.37,1611.02,1608.3,1609.58,1500422.0
1744266900,1609.57,1612.05,1609.57,1610.6,1502002.0
1744266960,1610.51,1610.73,1609.58,1610.15,1414208.0
1744267020,1610.16,1610.16,1608.2,1608.39,1426418.0
1744267080,1608.4,1609.0,1608.11,1608.3,821746.0
1744267140,1608.3,1609.62,1608.26,1609.51,688984.0
1744267200,1609.51,1609.51,1607.35,1607.35,2167412.0
1744267260,1607.41,1607.61,1605.74,1607.18,2575900.0
1744267320,1607.18,1607.25,1605.85,1607.22,1465894.0
1744267380,1607.22,1607.9,1606.52,1607.0,1111974.0
1744267440,1606.86,1608.93,1606.57,1608.91,774130.0
1744267500,1608.92,1609.16,1607.5,1608.94,720588.0
1744267560,1608.96,1610.79,1608.75,1610.53,2176560.0
1744267620,1610.48,1611.02,1609.57,1610.66,1103092.0
1744267680,1610.65,1610.96,1609.68,1609.95,961752.0
1744267740,1610.05,1610.41,1609.37,1609.47,536992.0
1744267800,1609.46,1611.12,1609.31,1610.99,494596.0
1744267860,1610.98,1613.26,1610.98,1612.7,1397418.0
1744267920,1612.61,1613.55,1611.86,1612.75,760392.0
1744267980,1612.74,1614.2,1612.34,1614.2,1052426.0
1744268040,1614.14,1614.26,1612.85,1613.54,1192016.0
1744268100,1613.55,1614.55,1613.12,1613.87,1079230.0
1744268160,1613.87,1616.01,1613.8,1616.01,1930922.0
1744268220,1615.93,1616.17,1615.23,1615.41,1641900.0
1744268280,1615.48,1615.72,1615.17,1615.31,591778.0
1744268340,1615.29,1616.49,1615.05,1615.61,870738.0
1744268400,1615.49,1617.14,1614.68,1617.09,1510460.0
1744268460,1617.04,1618.95,1616.72,1618.86,1744338.0
1744268520,1618.85,1618.91,1616.57,1616.59,868394.0
1744268580,1616.32,1618.64,1616.24,1618.6,553986.0
1744268640,1618.62,1619.93,1617.17,1617.18,1162118.0
1744268700,1617.17,1617.18,1615.14,1616.25,665970.0
1744268760,1616.09,1617.64,1615.69,1616.46,703806.0
1744268820,1616.46,1616.74,1613.86,1613.96,1052280.0
1744268880,1613.97,1614.49,1612.4,1612.41,1171994.0
1744268940,1612.41,1613.05,1611.91,1612.01,700092.0
1744269000,1612.0,1614.14,1612.0,1614.14,652024.0
1744269060,1614.42,1617.78,1613.77,1617.17,1303786.0
1744269120,1617.18,1617.18,1614.5,1614.5,751398.0
1744269180,1614.57,1615.97,1613.71,1613.71,1809214.0
1744269240,1613.73,1614.59,1612.55,1614.59,1278316.0
1744269300,1614.59,1615.05,1613.88,1614.73,1234008.0
1744269360,1614.72,1616.07,1612.97,1616.06,914636.0
1744269420,1616.07,1616.27,1612.86,1612.86,684748.0
1744269480,1612.87,1614.04,1612.41,1613.91,717726.0
1744269540,1614.03,1614.88,1613.05,1613.05,577278.0
1744269600,1613.0,1614.2,1611.98,1614.2,584002.0
1744269660,1614.45,1616.27,1614.29,1615.09,1111908.0
1744269720,1614.99,1615.37,1614.68,1615.27,397588.0
1744269780,1615.29,1616.35,1615.02,1615.35,869540.0
1744269840,1615.35,1615.98,1615.05,1615.85,618238.0
1744269900,1615.72,1616.07,1615.14,1615.59,503528.0
1744269960,1615.59,1615.59,1613.3,1613.43,519832.0
1744270020,1613.37,1613.99,1612.67,1613.13,1529002.0
1744270080,1613.07,1613.07,1609.53,1610.01,3306398.0
1744270140,1610.01,1610.01,1607.76,1607.8,4269852.0
1744270200,1607.8,1607.8,1594.4,1596.78,23120290.0
1744270260,1596.67,1599.31,1587.2,1592.55,23178564.0
1744270320,1592.77,1594.56,1590.42,1591.45,10774590.0
1744270380,1591.53,1593.42,1589.8,1591.81,5618294.0
1744270440,1591.69,1592.12,1583.46,1588.07,17011518.0
1744270500,1588.15,1589.69,1586.11,1589.2,6243596.0
1744270560,1589.15,1590.0,1586.4,1586.89,4635968.0
1744270620,1586.9,1591.25,1584.56,1590.97,6017114.0
1744270680,1591.03,1593.82,1588.85,1589.61,4328360.0
1744270740,1589.73,1590.88,1589.07,1589.07,1619512.0
1744270800,1589.33,1592.51,1589.33,1589.59,2632138.0
1744270860,1589.59,1593.07,1589.59,1592.75,2852064.0
1744270920,1592.75,1593.93,1591.09,1591.55,2251290.0
1744270980,1591.51,1592.8,1590.2,1590.2,2080166.0
1744271040,1590.2,1591.49,1590.14,1591.3,1813920.0
1744271100,1591.27,1594.74,1590.82,1594.39,2980482.0
1744271160,1594.53,1594.75,1592.53,1592.7,2124742.0
1744271220,1592.83,1593.95,1592.16,1593.68,1167412.0
1744271280,1593.68,1595.76,1593.07,1595.14,2346474.0
1744271340,1595.18,1599.15,1595.14,1598.81,3976230.0
1744271400,1598.93,1599.09,1596.01,1596.27,3251564.0
1744271460,1596.39,1596.56,1594.68,1595.56,1066846.0
1744271520,1595.68,1596.65,1595.14,1595.67,1264010.0
1744271580,1595.56,1595.99,1594.41,1595.72,1115588.0
1744271640,1595.58,1598.16,1595.2,1598.1,1435348.0
1744271700,1598.16,1598.16,1594.41,1594.51,1150630.0
1744271760,1594.45,1594.99,1593.93,1594.99,837266.0
1744271820,1594.99,1595.39,1593.95,1594.14,892420.0
1744271880,1594.18,1594.96,1593.68,1593.91,787988.0
1744271940,1593.91,1595.32,1593.57,1595.02,1194606.0
1744272000,1595.03,1596.36,1594.49,1595.86,1500574.0
1744272060,1595.83,1595.88,1593.07,1594.22,971708.0
1744272120,1594.22,1594.36,1591.52,1591.59,1440770.0
1744272180,1591.83,1594.64,1591.68,1594.64,2198736.0
1744272240,1594.64,1594.8,1590.73,1591.18,1608232.0
1744272300,1591.14,1594.95,1590.06,1594.81,3031642.0
1744272360,1594.92,1597.0,1594.21,1596.99,2270266.0
1744272420,1596.98,1598.26,1595.86,1596.97,3200434.0
1744272480,1597.0,1597.0,1595.01,1595.52,1202412.0
1744272540,1595.49,1596.75,1594.99,1596.74,893372.0
1744272600,1596.74,1597.26,1596.09,1597.25,795162.0
1744272660,1597.25,1597.25,1595.41,1595.41,920022.0
1744272720,1595.24,1596.24,1594.52,1595.99,1224684.0
1744272780,1596.0,1596.76,1595.16,1596.67,879422.0
1744272840,1596.66,1597.32,1595.23,1595.43,1001312.0
1744272900,1595.66,1597.41,1594.8,1596.67,2257342.0
1744272960,1596.69,1596.7,1594.05,1594.12,874080.0
1744273020,1594.13,1594.99,1592.92,1593.01,1049844.0
1744273080,1592.96,1593.7,1591.22,1592.42,1596072.0
1744273140,1592.43,1593.53,1592.09,1593.53,668806.0
1744273200,1593.52,1593.58,1591.13,1591.76,620864.0
1744273260,1591.86,1593.13,1591.58,1592.03,844478.0
1744273320,1592.03,1595.26,1592.03,1593.17,1173078.0
1744273380,1593.17,1594.22,1592.64,1593.24,603628.0
1744273440,1593.22,1593.39,1591.0,1591.0,725994.0
1744273500,1591.0,1592.5,1590.7,1592.14,903782.0
1744273560,1592.14,1592.22,1590.75,1592.0,1333704.0
1744273620,1592.0,1593.71,1591.98,1593.71,610780.0
1744273680,1593.85,1594.05,1593.12,1593.31,619332.0
1744273740,1593.43,1595.05,1592.9,1594.53,995964.0
1744273800,1594.52,1594.63,1591.8,1591.9,568034.0
1744273860,1592.04,1592.99,1589.38,1589.89,1617618.0
1744273920,1589.86,1589.89,1586.26,1586.59,3562730.0
1744273980,1586.57,1587.38,1584.01,1586.47,6147066.0
1744274040,1586.47,1589.53,1586.47,1588.45,2325392.0
1744274100,1588.48,1590.14,1588.45,1588.95,1524508.0
1744274160,1588.91,1589.09,1587.12,1588.66,1085624.0
1744274220,1588.66,1589.01,1585.67,1585.9,1827504.0
1744274280,1585.75,1587.13,1585.09,1585.86,1428146.0
1744274340,1585.76,1586.16,1582.45,1584.99,4101196.0
1744274400,1585.11,1586.58,1585.01,1586.09,1367360.0
1744274460,1586.09,1589.13,1586.09,1588.91,1710062.0
1744274520,1588.91,1589.16,1587.64,1588.38,784038.0
1744274580,1588.46,1589.99,1587.95,1589.61,1026668.0
1744274640,1589.62,1590.11,1588.84,1589.25,1194314.0
1744274700,1589.38,1590.25,1589.11,1590.25,692048.0
1744274760,1590.26,1591.26,1589.64,1590.8,1173938.0
1744274820,1590.86,1591.39,1590.38,1590.87,934604.0
1744274880,1590.76,1592.12,1589.8,1592.08,1501702.0
1744274940,1591.77,1591.79,1590.8,1591.32,2071144.0
1744275000,1591.32,1591.97,1590.14,1590.63,938814.0
1744275060,1590.6,1591.7,1588.86,1588.95,1460888.0
1744275120,1588.87,1590.39,1588.3,1590.04,876636.0
1744275180,1590.01,1591.37,1590.01,1590.53,476676.0
1744275240,1590.48,1591.23,1589.94,1590.28,836598.0
1744275300,1590.28,1591.86,1589.94,1591.17,1306586.0
1744275360,1591.16,1591.82,1589.83,1590.45,1025630.0
1744275420,1590.39,1591.2,1589.8,1590.61,545310.0
1744275480,1590.38,1591.06,1589.71,1590.54,663754.0
1744275540,1590.58,1592.05,1590.53,1591.99,1649528.0
1744275600,1591.99,1593.66,1591.57,1593.6,1557738.0
1744275660,1593.62,1593.62,1590.1,1590.11,1033210.0
1744275720,1590.13,1590.13,1587.56,1587.91,2606464.0
1744275780,1587.98,1589.75,1587.47,1587.99,912140.0
1744275840,1587.99,1588.37,1587.26,1588.25,700178.0
1744275900,1588.32,1590.29,1588.26,1588.38,953342.0
1744275960,1588.41,1589.03,1586.84,1587.7,860418.0
1744276020,1587.68,1587.84,1586.11,1587.47,1211666.0
1744276080,1587.45,1587.94,1586.22,1586.26,1454706.0
1744276140,1586.26,1587.33,1585.46,1587.26,1359394.0
1744276200,1587.28,1588.67,1585.76,1586.76,960846.0
1744276260,1586.76,1588.06,1586.34,1587.99,1107984.0
1744276320,1588.05,1590.34,1588.05,1590.2,998550.0
1744276380,1590.08,1591.09,1589.91,1590.74,882694.0
1744276440,1590.74,1591.52,1589.93,1591.39,666158.0
1744276500,1591.41,1593.4,1591.39,1592.4,1448800.0
1744276560,1592.4,1594.55,1592.21,1594.34,2263140.0
1744276620,1594.35,1597.01,1593.91,1596.07,5095016.0
1744276680,1596.17,1596.23,1593.78,1594.4,1744462.0
1744276740,1594.47,1596.87,1593.37,1596.45,2400718.0
1744276800,1596.88,1597.05,1594.57,1595.63,1459892.0
1744276860,1595.55,1597.92,1595.48,1596.47,2022636.0
1744276920,1596.54,1598.98,1596.25,1596.33,2239794.0
1744276980,1596.32,1597.31,1595.77,1595.84,1218284.0
1744277040,1595.84,1596.1,1594.41,1594.69,1315926.0
1744277100,1594.67,1596.0,1593.66,1595.55,2163070.0
1744277160,1595.63,1596.06,1593.95,1594.06,617974.0
1744277220,1593.93,1595.8,1593.93,1595.07,785748.0
1744277280,1595.07,1596.45,1594.82,1596.44,875992.0
1744277340,1596.31,1596.31,1594.2,1595.59,1001270.0
1744277400,1595.26,1596.43,1594.35,1595.37,499928.0
1744277460,1595.31,1597.62,1594.4,1597.07,2142128.0
1744277520,1597.07,1598.33,1597.01,1598.3,1937232.0
1744277580,1598.24,1601.99,1597.71,1600.87,6868048.0
1744277640,1600.77,1604.57,1600.77,1603.13,6357784.0
1744277700,1602.97,1602.97,1600.2,1601.51,2992776.0
1744277760,1601.45,1603.19,1601.21,1603.19,1283078.0
1744277820,1603.19,1603.19,1600.71,1601.08,1585460.0
1744277880,1601.03,1601.77,1600.59,1601.12,908928.0
1744277940,1601.13,1601.13,1598.9,1599.07,1090852.0
1744278000,1598.91,1600.38,1597.74,1598.64,1610696.0
1744278060,1598.7,1598.7,1597.02,1597.99,1678356.0
1744278120,1597.94,1598.97,1597.05,1598.53,2358096.0
1744278180,1598.41,1599.02,1597.55,1597.75,1655630.0
1744278240,1597.76,1598.64,1596.95,1597.35,1885818.0
1744278300,1597.34,1598.43,1597.04,1598.38,774490.0
1744278360,1598.33,1598.64,1596.91,1597.59,1099862.0
1744278420,1597.56,1597.84,1596.4,1596.42,570202.0
1744278480,1596.41,1599.93,1595.95,1599.51,1356980.0
1744278540,1599.44,1600.28,1599.03,1599.46,1014168.0
1744278600,1599.45,1601.29,1599.45,1600.82,1190482.0
1744278660,1600.76,1601.23,1599.72,1600.75,1306464.0
1744278720,1600.74,1603.66,1600.74,1602.96,2106010.0
1744278780,1603.09,1603.09,1600.38,1601.48,1153074.0
1744278840,1601.45,1603.72,1601.37,1603.61,939638.0
1744278900,1603.62,1604.65,1603.03,1604.65,1994232.0
1744278960,1604.7,1605.79,1604.22,1604.42,3058146.0
1744279020,1604.48,1604.51,1603.76,1604.0,1338734.0
1744279080,1604.04,1605.25,1603.19,1603.82,2177344.0
1744279140,1603.62,1603.8,1602.51,1603.22,1482336.0
1744279200,1603.21,1603.22,1601.61,1601.88,1278036.0
1744279260,1601.93,1602.99,1601.81,1602.68,831632.0
1744279320,1602.68,1605.03,1602.61,1603.61,1087208.0
1744279380,1603.39,1604.25,1603.39,1603.5,628022.0
1744279440,1603.4,1605.22,1603.4,1604.41,598810.0
1744279500,1604.4,1604.49,1600.17,1601.16,1608140.0
1744279560,1601.27,1603.9,1600.61,1603.86,1310040.0
1744279620,1603.91,1603.91,1602.33,1603.53,865722.0
1744279680,1603.53,1603.64,1602.59,1602.83,598130.0
1744279740,1602.83,1603.13,1601.22,1601.29,680882.0
1744279800,1601.28,1602.76,1601.25,1602.32,572094.0
1744279860,1602.42,1603.36,1602.16,1602.16,676404.0
1744279920,1602.39,1603.32,1601.68,1602.85,661564.0
1744279980,1602.84,1602.91,1601.0,1601.16,956798.0
1744280040,1601.23,1602.48,1600.43,1601.18,1216728.0
1744280100,1601.18,1602.88,1600.78,1602.22,947226.0
1744280160,1602.22,1602.22,1599.24,1600.83,1314994.0
1744280220,1601.15,1601.15,1598.99,1599.0,958972.0
1744280280,1598.85,1598.85,1597.18,1597.56,2381842.0
1744280340,1597.57,1598.4,1596.23,1597.98,3212960.0
1744280400,1597.7,1597.7,1595.25,1595.32,3372836.0
1744280460,1595.32,1596.52,1595.01,1595.6,1557126.0
1744280520,1595.62,1596.0,1595.01,1595.74,1314802.0
1744280580,1595.73,1596.87,1595.61,1596.59,1088630.0
1744280640,1596.6,1597.26,1596.58,1597.2,842242.0
1744280700,1597.2,1597.26,1596.28,1596.3,641934.0
1744280760,1596.31,1597.26,1596.09,1596.98,525918.0
1744280820,1596.99,1597.11,1596.07,1596.47,883484.0
1744280880,1596.46,1596.65,1595.07,1596.1,1031838.0
1744280940,1596.1,1596.59,1595.84,1596.35,559762.0
1744281000,1596.24,1597.59,1595.39,1597.54,1031498.0
1744281060,1597.31,1597.31,1595.95,1596.09,708522.0
1744281120,1596.2,1597.12,1595.21,1595.5,969322.0
1744281180,1595.32,1595.66,1594.71,1595.01,1640314.0
1744281240,1595.01,1595.72,1594.53,1595.72,962596.0
1744281300,1595.98,1596.57,1594.67,1595.09,2054358.0
1744281360,1595.1,1595.1,1591.94,1592.56,3356682.0
1744281420,1592.58,1592.59,1592.09,1592.34,1445870.0
1744281480,1592.44,1595.82,1592.44,1595.73,1612052.0
1744281540,1595.86,1596.28,1594.47,1595.01,928994.0
1744281600,1595.02,1595.02,1593.32,1593.66,1400888.0
1744281660,1593.66,1593.67,1591.34,1591.47,1733538.0
1744281720,1591.57,1592.1,1590.67,1591.66,1917488.0
1744281780,1591.65,1591.65,1590.45,1590.65,553054.0
1744281840,1590.66,1590.67,1589.51,1590.24,1595458.0
1744281900,1590.24,1590.69,1588.69,1589.43,1643138.0
1744281960,1589.43,1589.43,1587.01,1587.02,2992800.0
1744282020,1587.01,1589.93,1587.01,1589.68,1494710.0
1744282080,1589.68,1591.34,1589.68,1591.18,1123612.0
1744282140,1591.18,1591.18,1588.82,1589.4,1513680.0
1744282200,1589.39,1590.56,1588.92,1590.09,882452.0
1744282260,1589.98,1589.98,1587.55,1588.38,1360130.0
1744282320,1588.53,1589.68,1588.09,1589.24,630328.0
1744282380,1589.19,1591.53,1588.63,1589.42,2061170.0
1744282440,1588.95,1589.76,1588.4,1589.18,1662952.0
1744282500,1589.18,1591.45,1589.0,1591.45,1042068.0
1744282560,1591.43,1593.26,1591.43,1593.05,2917106.0
1744282620,1593.04,1594.73,1592.94,1594.39,2116808.0
1744282680,1594.39,1594.74,1593.34,1594.39,1392938.0
1744282740,1594.39,1594.57,1593.53,1594.06,673064.0
1744282800,1594.12,1596.06,1594.06,1595.29,1575344.0
1744282860,1595.18,1595.18,1594.03,1594.28,824928.0
1744282920,1594.28,1594.42,1593.2,1594.19,953078.0
1744282980,1594.09,1594.09,1591.75,1591.75,738542.0
1744283040,1591.75,1592.68,1591.39,1592.47,769376.0
1744283100,1592.47,1592.88,1590.64,1591.3,718624.0
1744283160,1591.25,1591.35,1590.35,1591.34,901780.0
1744283220,1591.4,1592.41,1591.24,1592.41,500548.0
1744283280,1592.29,1592.79,1591.51,1591.61,589076.0
1744283340,1591.7,1591.86,1590.42,1591.47,645862.0
1744283400,1591.47,1592.41,1590.96,1590.97,498050.0
1744283460,1590.97,1591.19,1589.01,1589.16,1350348.0
1744283520,1589.16,1589.16,1587.72,1588.71,1984494.0
1744283580,1588.56,1589.22,1587.79,1587.82,993330.0
1744283640,1587.85,1588.24,1585.64,1586.09,2484674.0
1744283700,1586.02,1587.25,1585.89,1586.37,1631028.0
1744283760,1586.34,1586.34,1584.33,1584.33,3088008.0
1744283820,1584.5,1586.08,1582.76,1585.03,4348300.0
1744283880,1585.02,1585.4,1582.51,1582.6,4221966.0
1744283940,1582.59,1585.14,1580.55,1585.14,5337056.0
1744284000,1585.14,1587.51,1585.14,1587.41,2213358.0
1744284060,1587.45,1587.51,1586.24,1586.24,1149592.0
1744284120,1586.25,1588.36,1586.2,1587.91,2101998.0
1744284180,1587.93,1589.64,1587.82,1588.01,2681806.0
1744284240,1588.01,1588.96,1588.0,1588.04,665748.0
1744284300,1588.04,1588.79,1588.0,1588.37,776666.0
1744284360,1588.55,1588.79,1587.59,1587.64,678696.0
1744284420,1587.57,1587.9,1586.49,1586.8,1371332.0
1744284480,1586.8,1586.88,1585.09,1585.78,1367088.0
1744284540,1585.47,1586.86,1585.47,1586.03,873112.0
1744284600,1586.08,1586.39,1585.36,1586.01,1046696.0
1744284660,1586.0,1587.73,1585.35,1587.73,1599180.0
1744284720,1587.86,1591.66,1587.75,1591.4,2408176.0
1744284780,1591.4,1591.53,1590.48,1590.53,1068626.0
1744284840,1590.53,1591.34,1589.95,1590.68,762458.0
1744284900,1590.58,1591.49,1590.58,1591.22,946442.0
1744284960,1591.22,1593.26,1591.22,1593.25,1404648.0
1744285020,1593.25,1593.25,1592.46,1592.61,1367674.0
1744285080,1592.62,1592.91,1591.71,1592.22,1003854.0
1744285140,1592.16,1592.16,1588.98,1589.45,1529244.0
1744285200,1589.51,1591.44,1589.01,1591.11,1861316.0
1744285260,1591.13,1591.13,1589.31,1590.37,648946.0
1744285320,1590.41,1591.33,1589.36,1589.99,466782.0
1744285380,1589.93,1591.32,1589.18,1590.91,754218.0
1744285440,1590.98,1590.98,1589.01,1590.1,549238.0
1744285500,1590.0,1591.43,1589.43,1591.18,686026.0
1744285560,1591.29,1591.61,1590.48,1591.34,745406.0
1744285620,1591.34,1592.25,1590.59,1590.59,1197676.0
1744285680,1590.69,1591.34,1590.36,1590.61,586224.0
1744285740,1590.61,1591.4,1590.15,1590.89,224072.0
1744285800,1590.89,1591.25,1589.95,1590.52,547258.0
1744285860,1590.52,1590.57,1588.7,1589.52,638908.0
1744285920,1589.52,1590.53,1588.04,1588.12,672394.0
1744285980,1588.2,1588.97,1588.2,1588.51,499444.0
1744286040,1588.57,1589.25,1588.05,1589.25,356006.0
1744286100,1589.24,1591.96,1589.24,1591.83,1737310.0
1744286160,1591.83,1592.1,1590.95,1591.09,976706.0
1744286220,1591.01,1592.18,1590.92,1591.66,405534.0
1744286280,1591.66,1595.25,1591.51,1595.25,4767556.0
1744286340,1595.25,1595.6,1593.66,1593.98,1330844.0
1744286400,1593.88,1593.88,1592.1,1592.77,2151566.0
1744286460,1592.73,1594.48,1592.58,1593.51,905366.0
1744286520,1593.51,1594.42,1592.32,1594.05,702934.0
1744286580,1594.07,1594.58,1593.07,1593.3,796686.0
1744286640,1593.37,1612.98,1592.19,1597.96,30298744.0
1744286700,1598.08,1598.18,1596.07,1597.15,5029706.0
1744286760,1597.53,1597.53,1594.11,1594.51,3131958.0
1744286820,1594.5,1594.69,1587.02,1588.79,6220028.0
1744286880,1588.79,1589.45,1586.24,1587.2,3092056.0
1744286940,1587.25,1589.87,1587.21,1589.57,2704690.0
1744287000,1589.62,1591.6,1588.03,1591.49,1689160.0
1744287060,1591.6,1594.29,1591.53,1593.47,2310250.0
1744287120,1593.59,1593.76,1591.61,1593.19,1409454.0
1744287180,1593.46,1594.47,1592.95,1594.47,2137500.0
1744287240,1594.46,1595.99,1591.88,1595.64,1766036.0
1744287300,1595.77,1595.77,1593.73,1594.99,1953604.0
1744287360,1595.19,1596.03,1593.66,1593.86,878374.0
1744287420,1593.86,1596.43,1593.23,1596.17,1080716.0
1744287480,1596.11,1598.7,1594.97,1598.64,3763404.0
1744287540,1598.64,1600.05,1597.3,1599.84,4667456.0
1744287600,1599.84,1601.3,1599.32,1600.16,3821954.0
1744287660,1600.08,1600.42,1597.01,1597.27,2543522.0
1744287720,1597.26,1598.86,1596.41,1596.98,1867972.0
1744287780,1597.09,1600.24,1596.18,1600.24,2396086.0
1744287840,1600.17,1600.3,1598.36,1599.96,1751896.0
1744287900,1599.65,1601.43,1599.47,1601.24,1663002.0
1744287960,1601.26,1604.83,1601.25,1604.43,4921172.0
1744288020,1604.5,1605.18,1601.95,1602.64,4405530.0
1744288080,1602.58,1606.06,1602.56,1605.46,2333822.0
1744288140,1605.33,1622.98,1605.33,1612.45,25493806.0
1744288200,1612.59,1628.3,1609.85,1617.02,44652850.0
1744288260,1616.43,1616.43,1607.12,1609.52,14522892.0
1744288320,1609.48,1612.27,1604.77,1605.26,11310384.0
1744288380,1604.6,1608.49,1604.17,1608.4,4918142.0
1744288440,1608.44,1608.44,1598.41,1603.03,9911474.0
1744288500,1602.93,1603.37,1598.18,1603.05,8358084.0
1744288560,1603.31,1603.99,1599.0,1603.99,6466742.0
1744288620,1604.05,1605.28,1602.19,1602.19,5643462.0
1744288680,1602.08,1603.15,1600.27,1601.65,3099384.0
1744288740,1601.59,1605.3,1601.59,1603.5,2584370.0
1744288800,1603.51,1603.51,1598.45,1598.85,3337034.0
1744288860,1598.88,1598.89,1593.98,1595.54,6207034.0
1744288920,1595.57,1599.34,1595.27,1598.8,2615974.0
1744288980,1598.86,1601.21,1597.7,1600.44,1675262.0
1744289040,1600.32,1600.47,1598.46,1598.5,1854782.0
1744289100,1598.31,1598.57,1596.59,1597.55,2625206.0
1744289160,1597.64,1597.74,1593.05,1594.02,4775852.0
1744289220,1593.96,1594.01,1590.07,1592.09,7087890.0
1744289280,1591.97,1593.06,1588.28,1588.36,4155246.0
1744289340,1588.47,1592.32,1588.47,1589.03,3282162.0
1744289400,1589.1,1589.32,1581.82,1582.67,11473620.0
1744289460,1582.5,1585.39,1581.23,1584.99,7257952.0
1744289520,1584.92,1589.79,1584.92,1588.61,5206808.0
1744289580,1588.61,1590.25,1587.76,1588.3,3478536.0
1744289640,1588.24,1591.93,1588.02,1591.93,2194482.0
1744289700,1591.93,1592.56,1590.18,1590.3,2383902.0
1744289760,1589.6,1590.57,1588.87,1590.01,1625798.0
1744289820,1590.07,1592.22,1589.59,1590.64,2051494.0
1744289880,1591.03,1591.72,1590.13,1590.2,1164618.0
1744289940,1590.63,1592.74,1590.63,1592.63,2030746.0
1744290000,1592.68,1593.39,1591.14,1592.82,2125430.0
1744290060,1593.1,1593.1,1590.75,1592.59,1894256.0
1744290120,1592.12,1594.21,1591.8,1593.98,2446532.0
1744290180,1593.74,1593.95,1590.26,1591.67,1490710.0
1744290240,1591.68,1591.82,1590.38,1591.36,2377042.0
1744290300,1591.35,1591.35,1590.01,1590.23,1911922.0
1744290360,1590.14,1590.38,1586.66,1586.66,4463256.0
1744290420,1586.72,1589.88,1585.48,1589.25,3315932.0
1744290480,1589.08,1589.78,1586.53,1586.67,2039132.0
1744290540,1586.75,1586.98,1585.14,1586.57,2830668.0
1744290600,1586.39,1588.7,1585.39,1588.24,2027818.0
1744290660,1588.34,1590.06,1588.01,1589.17,3325054.0
1744290720,1589.24,1589.24,1586.55,1586.88,1192202.0
1744290780,1586.92,1588.88,1586.05,1588.36,1520928.0
1744290840,1588.32,1588.82,1584.48,1584.48,2459144.0
1744290900,1584.62,1584.93,1581.57,1581.95,4687846.0
1744290960,1581.95,1587.85,1581.95,1587.72,3685182.0
1744291020,1587.72,1589.34,1586.29,1589.34,1455580.0
1744291080,1589.16,1590.64,1588.15,1589.54,2047604.0
1744291140,1589.38,1592.74,1589.32,1592.09,2321872.0
1744291200,1592.09,1593.58,1591.53,1592.26,2420530.0
1744291260,1592.07,1592.99,1591.22,1592.59,1497144.0
1744291320,1592.65,1593.88,1592.18,1593.22,1514756.0
1744291380,1593.05,1595.34,1592.45,1595.33,5607314.0
1744291440,1595.45,1595.61,1592.52,1592.8,2729062.0
1744291500,1592.69,1595.24,1592.68,1594.34,1773480.0
1744291560,1594.49,1594.54,1590.92,1590.96,1718044.0
1744291620,1590.92,1592.01,1589.95,1590.1,1011544.0
1744291680,1590.13,1590.13,1587.2,1587.58,2491030.0
1744291740,1587.47,1588.68,1587.37,1588.2,1453372.0
1744291800,1587.76,1591.33,1586.24,1591.33,3916396.0
1744291860,1591.43,1591.6,1566.07,1569.94,42203716.0
1744291920,1569.77,1580.75,1569.77,1580.75,19311250.0
1744291980,1581.03,1581.03,1572.28,1573.46,7643032.0
1744292040,1573.73,1580.38,1573.72,1574.16,6168562.0
1744292100,1574.7,1577.02,1569.17,1571.6,7058414.0
1744292160,1572.04,1578.86,1571.3,1577.74,7227932.0
1744292220,1577.89,1578.03,1563.34,1563.55,20896558.0
1744292280,1564.17,1572.74,1564.17,1571.93,11363480.0
1744292340,1571.89,1573.86,1569.47,1569.82,5369038.0
1744292400,1569.51,1569.82,1563.35,1563.55,6914834.0
1744292460,1563.45,1568.06,1563.45,1565.06,5627002.0
1744292520,1565.03,1566.48,1562.82,1563.59,6243724.0
1744292580,1563.62,1563.99,1560.16,1562.66,6548766.0
1744292640,1562.45,1565.18,1562.45,1564.62,4425408.0
1744292700,1564.28,1568.32,1563.11,1568.24,6358352.0
1744292760,1567.81,1572.98,1566.34,1571.5,7490170.0
1744292820,1571.56,1573.59,1570.19,1571.47,5391432.0
1744292880,1571.28,1576.87,1571.28,1574.87,7294592.0
1744292940,1574.88,1575.6,1573.45,1574.53,3534614.0
1744293000,1574.5,1581.67,1572.28,1580.14,5553034.0
1744293060,1580.92,1584.29,1573.51,1574.33,10805676.0
1744293120,1574.31,1577.8,1573.91,1574.57,5181542.0
1744293180,1574.56,1576.01,1573.22,1575.96,1980600.0
1744293240,1575.96,1575.96,1571.43,1573.07,3014232.0
1744293300,1572.73,1574.09,1571.28,1573.01,2565332.0
1744293360,1573.16,1574.26,1571.63,1571.64,1203358.0
1744293420,1571.69,1572.37,1569.34,1570.16,3173924.0
1744293480,1570.33,1570.65,1566.96,1567.02,2504842.0
1744293540,1566.64,1569.24,1566.64,1568.31,3827660.0
1744293600,1568.18,1570.92,1566.2,1566.27,5117500.0
1744293660,1566.24,1567.24,1560.88,1562.91,10421438.0
1744293720,1562.97,1565.04,1562.65,1565.04,4317544.0
1744293780,1565.15,1566.74,1561.87,1565.43,4400472.0
1744293840,1565.44,1569.28,1565.4,1566.08,4472510.0
1744293900,1566.32,1569.87,1565.16,1569.14,3321300.0
1744293960,1568.95,1569.07,1564.06,1564.53,3142500.0
1744294020,1564.39,1564.45,1561.43,1562.68,4389846.0
1744294080,1562.64,1565.45,1560.95,1564.35,4577370.0
1744294140,1564.41,1564.84,1561.27,1563.5,3056574.0
1744294200,1563.66,1563.69,1560.45,1561.3,5049104.0
1744294260,1560.87,1564.15,1554.59,1556.52,12066010.0
1744294320,1557.04,1559.74,1556.71,1559.45,4743872.0
1744294380,1559.58,1564.92,1559.53,1564.92,3436386.0
1744294440,1564.78,1564.78,1561.76,1563.49,2790414.0
1744294500,1563.55,1567.99,1563.35,1566.57,4123062.0
1744294560,1566.13,1568.14,1565.26,1566.38,1854720.0
1744294620,1566.16,1567.13,1565.03,1566.22,1376840.0
1744294680,1565.66,1568.72,1565.15,1568.51,2087230.0
1744294740,1568.51,1568.57,1564.78,1565.22,1924836.0
1744294800,1565.3,1567.66,1564.8,1566.36,1435950.0
1744294860,1565.83,1570.55,1565.43,1569.36,4596666.0
1744294920,1569.32,1571.22,1568.52,1570.68,3499598.0
1744294980,1571.22,1572.3,1570.76,1571.14,2521408.0
1744295040,1571.12,1575.42,1570.53,1573.66,7183284.0
1744295100,1573.68,1575.87,1573.45,1573.99,3354524.0
1744295160,1574.05,1574.7,1572.75,1573.3,1469778.0
1744295220,1573.74,1574.88,1570.38,1570.85,2530752.0
1744295280,1570.7,1571.77,1569.42,1571.09,3017344.0
1744295340,1571.09,1571.18,1569.49,1569.49,1593710.0
1744295400,1569.83,1573.41,1569.32,1572.9,2041596.0
1744295460,1572.77,1575.22,1572.51,1575.22,1482534.0
1744295520,1575.2,1575.77,1573.55,1574.3,1584362.0
1744295580,1574.11,1577.3,1574.11,1576.88,2658674.0
1744295640,1576.61,1579.03,1576.06,1578.61,4013454.0
1744295700,1578.54,1579.93,1577.14,1579.49,8355014.0
1744295760,1579.49,1583.95,1578.94,1581.36,7217192.0
1744295820,1581.23,1581.28,1577.0,1577.01,3329888.0
1744295880,1577.01,1578.68,1575.95,1577.41,3141656.0
1744295940,1577.28,1577.93,1575.49,1576.53,957802.0
1744296000,1576.49,1582.0,1576.49,1582.0,6924868.0
1744296060,1581.76,1582.53,1579.13,1581.34,5087306.0
1744296120,1581.28,1583.3,1580.7,1582.02,2987306.0
1744296180,1582.03,1582.09,1576.49,1576.49,4152948.0
1744296240,1576.26,1577.31,1575.22,1577.31,3653504.0
1744296300,1577.31,1578.01,1575.01,1575.05,2243768.0
1744296360,1575.16,1576.44,1574.4,1575.14,1794292.0
1744296420,1575.25,1575.25,1572.53,1574.33,2300926.0
1744296480,1574.36,1574.94,1572.97,1573.71,1916102.0
1744296540,1573.71,1574.76,1571.89,1573.34,2340656.0
1744296600,1573.24,1573.41,1571.4,1572.73,1244342.0
1744296660,1572.77,1574.7,1572.11,1572.92,1265206.0
1744296720,1572.92,1573.24,1570.85,1570.85,1435840.0
1744296780,1570.81,1572.21,1569.75,1572.06,1857718.0
1744296840,1572.07,1573.58,1571.89,1572.31,912502.0
1744296900,1572.3,1573.31,1569.92,1569.93,2583032.0
1744296960,1569.97,1569.97,1565.95,1566.47,4756626.0
1744297020,1566.49,1567.59,1565.55,1567.05,4568958.0
1744297080,1567.11,1567.34,1565.16,1565.16,2158940.0
1744297140,1565.16,1565.16,1563.12,1564.72,5335070.0
1744297200,1564.76,1566.95,1564.06,1566.03,2973632.0
1744297260,1566.19,1566.3,1561.49,1561.62,3424882.0
1744297320,1561.49,1562.93,1560.26,1561.01,7204378.0
1744297380,1560.89,1562.36,1558.22,1560.76,8206982.0
1744297440,1561.49,1561.75,1559.18,1559.41,4148518.0
1744297500,1559.41,1560.07,1558.01,1558.16,7322396.0
1744297560,1558.22,1559.25,1552.44,1557.14,18610784.0
1744297620,1556.92,1560.41,1556.92,1560.01,4241384.0
1744297680,1560.01,1560.35,1550.67,1553.77,13163828.0
1744297740,1553.78,1558.49,1553.49,1555.17,7344468.0
1744297800,1555.17,1556.76,1554.89,1556.52,3548628.0
1744297860,1556.52,1556.52,1551.83,1552.26,4566376.0
1744297920,1552.33,1554.94,1552.33,1553.96,3558158.0
1744297980,1554.23,1554.44,1551.52,1551.95,3327810.0
1744298040,1551.95,1551.95,1543.73,1543.73,26705228.0
1744298100,1543.55,1545.07,1533.29,1536.39,34745836.0
1744298160,1536.39,1540.09,1533.94,1539.55,12670810.0
1744298220,1539.56,1540.72,1536.89,1538.84,7482488.0
1744298280,1538.84,1539.41,1532.73,1537.0,7981632.0
1744298340,1536.91,1541.16,1536.91,1540.16,5931640.0
1744298400,1540.16,1540.28,1537.8,1540.12,3328100.0
1744298460,1539.9,1540.12,1537.82,1538.47,1911798.0
1744298520,1538.57,1539.69,1537.51,1539.26,3129952.0
1744298580,1539.26,1539.26,1536.01,1536.2,2972604.0
1744298640,1536.27,1536.27,1530.66,1533.78,9357628.0
1744298700,1533.92,1534.28,1532.07,1533.26,5061364.0
1744298760,1533.41,1535.26,1529.14,1534.75,10647204.0
1744298820,1534.82,1534.86,1531.26,1531.69,3164294.0
1744298880,1531.68,1532.84,1530.94,1531.68,7623578.0
1744298940,1531.69,1532.38,1525.64,1526.41,14069460.0
1744299000,1526.41,1528.92,1523.24,1527.9,13580686.0
1744299060,1527.64,1527.64,1518.3,1518.4,14211388.0
1744299120,1518.48,1520.83,1517.05,1520.49,10000924.0
1744299180,1520.49,1520.49,1510.95,1511.92,16119418.0
1744299240,1511.92,1518.23,1511.77,1518.23,14427246.0
1744299300,1518.23,1518.88,1512.85,1514.69,10888558.0
1744299360,1514.46,1515.28,1510.47,1510.47,9982624.0
1744299420,1510.05,1510.05,1501.97,1502.28,29567884.0
1744299480,1501.62,1508.11,1498.77,1506.87,27867716.0
1744299540,1506.55,1507.36,1499.68,1500.13,8260262.0
1744299600,1500.28,1502.36,1491.14,1500.79,33509200.0
1744299660,1500.94,1508.66,1500.76,1505.7,18821538.0
1744299720,1505.9,1506.32,1503.15,1505.51,13655778.0
1744299780,1505.51,1506.03,1503.09,1503.72,5360178.0
1744299840,1503.61,1505.01,1500.74,1501.58,9314320.0
1744299900,1501.26,1501.26,1492.36,1497.95,17013072.0
1744299960,1497.9,1500.59,1495.29,1496.74,7599812.0
1744300020,1496.7,1498.57,1495.08,1495.08,6341984.0
1744300080,1495.6,1496.2,1485.6,1490.22,19607208.0
1744300140,1490.77,1490.77,1483.0,1484.68,17913670.0
1744300200,1484.67,1496.04,1484.67,1493.22,16713658.0
1744300260,1492.61,1493.2,1488.51,1493.17,7553020.0
1744300320,1493.37,1497.98,1493.36,1496.73,11485126.0
1744300380,1496.67,1503.13,1495.37,1501.84,16545708.0
1744300440,1502.32,1506.81,1500.27,1506.62,13730500.0
1744300500,1506.81,1507.43,1499.18,1500.05,17380564.0
1744300560,1500.27,1502.67,1500.22,1500.76,8978522.0
1744300620,1500.66,1500.84,1496.05,1496.27,10433876.0
1744300680,1496.23,1496.93,1491.26,1495.6,11830550.0
1744300740,1496.06,1497.09,1494.43,1494.94,4675050.0
1744300800,1494.97,1500.36,1494.56,1495.46,12580072.0
1744300860,1495.74,1496.99,1485.76,1486.47,12316208.0
1744300920,1486.41,1493.67,1484.72,1492.38,13954300.0
1744300980,1492.23,1492.35,1488.27,1490.24,9513116.0
1744301040,1490.45,1495.24,1490.22,1493.93,10025240.0
1744301100,1493.33,1494.99,1489.72,1490.62,6362382.0
1744301160,1490.59,1499.09,1490.36,1498.79,6850360.0
1744301220,1498.78,1503.53,1498.11,1503.41,14144992.0
1744301280,1503.39,1507.78,1500.33,1502.55,13584570.0
1744301340,1502.62,1506.42,1501.96,1503.29,7613278.0
1744301400,1503.23,1503.3,1497.17,1497.52,6229852.0
1744301460,1497.86,1502.32,1494.89,1502.2,6876742.0
1744301520,1501.95,1504.49,1500.33,1503.02,6531454.0
1744301580,1503.02,1503.3,1500.2,1500.41,3920892.0
1744301640,1500.48,1500.48,1497.96,1498.81,4583900.0
1744301700,1498.77,1498.77,1492.86,1496.63,8055080.0
1744301760,1496.47,1496.72,1489.53,1495.35,8947838.0
1744301820,1495.47,1495.77,1490.62,1492.82,2646854.0
1744301880,1492.5,1492.76,1487.23,1488.69,8295232.0
1744301940,1488.98,1492.68,1488.95,1491.71,4089398.0
1744302000,1491.69,1491.69,1488.62,1489.99,3125334.0
1744302060,1489.91,1489.91,1477.9,1482.84,32759730.0
1744302120,1482.33,1483.93,1470.89,1476.77,21909056.0
1744302180,1476.36,1483.06,1472.69,1481.46,15760544.0
1744302240,1481.32,1491.22,1481.32,1491.17,13900308.0
1744302300,1491.21,1491.95,1486.05,1486.46,7063326.0
1744302360,1486.46,1488.46,1483.94,1488.14,9172554.0
1744302420,1488.09,1488.14,1481.89,1483.94,10190090.0
1744302480,1483.74,1490.55,1483.24,1490.04,9133264.0
1744302540,1490.0,1491.56,1486.86,1487.07,7085792.0
1744302600,1487.12,1494.24,1487.04,1494.07,10948442.0
1744302660,1493.9,1498.82,1492.22,1498.55,15977548.0
1744302720,1498.07,1500.07,1497.4,1498.14,10288384.0
1744302780,1498.35,1504.08,1498.2,1500.14,15096780.0
1744302840,1499.75,1502.54,1498.61,1502.18,5492524.0
1744302900,1502.19,1504.0,1497.39,1497.7,8970074.0
1744302960,1497.76,1501.97,1497.56,1500.85,4179722.0
1744303020,1500.73,1507.23,1499.95,1505.83,10440220.0
1744303080,1505.89,1506.23,1504.36,1505.56,8261828.0
1744303140,1505.4,1507.97,1504.03,1504.6,7484042.0
1744303200,1504.58,1505.55,1500.2,1501.29,6411870.0
1744303260,1501.22,1502.42,1499.19,1500.01,4300934.0
1744303320,1500.01,1503.3,1499.37,1503.0,2189816.0
1744303380,1502.77,1503.8,1499.49,1499.49,3595818.0
1744303440,1499.53,1501.55,1498.0,1500.8,2850136.0
1744303500,1500.75,1501.31,1497.4,1497.53,2712768.0
1744303560,1497.56,1500.78,1496.94,1498.8,2033984.0
1744303620,1498.8,1501.95,1495.49,1501.62,2977776.0
1744303680,1501.62,1503.07,1501.41,1502.01,2378274.0
1744303740,1502.15,1508.11,1502.01,1506.79,10479932.0
1744303800,1507.16,1507.8,1504.06,1507.1,4051748.0
1744303860,1507.07,1511.02,1506.05,1510.61,6759384.0
1744303920,1510.36,1513.05,1508.51,1509.26,9378588.0
1744303980,1509.32,1509.64,1506.13,1507.58,3255378.0
1744304040,1507.59,1507.59,1504.88,1506.55,4139160.0
1744304100,1506.55,1508.77,1506.4,1508.65,2478670.0
1744304160,1508.88,1509.31,1505.0,1505.0,1851282.0
1744304220,1505.0,1509.09,1504.88,1508.15,3415728.0
1744304280,1508.04,1510.26,1507.46,1510.26,1077580.0
1744304340,1510.64,1511.0,1508.42,1509.76,2483132.0
1744304400,1509.63,1512.4,1508.16,1512.14,4005228.0
1744304460,1512.12,1512.38,1506.61,1508.53,6075010.0
1744304520,1508.53,1518.74,1507.76,1513.76,16833598.0
1744304580,1513.79,1513.83,1507.11,1507.11,6909982.0
1744304640,1507.11,1509.7,1506.75,1507.09,4234844.0
1744304700,1507.08,1507.08,1501.26,1502.51,7929376.0
1744304760,1502.34,1502.34,1499.07,1501.39,7100364.0
1744304820,1501.57,1502.38,1496.35,1496.46,6152400.0
1744304880,1496.74,1501.3,1496.64,1499.84,5129270.0
1744304940,1499.84,1499.93,1493.95,1497.43,7357814.0
1744305000,1497.21,1497.43,1493.24,1494.72,5374534.0
1744305060,1494.73,1497.54,1494.62,1494.63,5810964.0
1744305120,1494.52,1497.8,1492.69,1497.3,4374508.0
1744305180,1497.24,1497.68,1493.7,1494.45,2279992.0
1744305240,1494.39,1495.45,1493.07,1494.61,4348646.0
1744305300,1494.32,1494.34,1488.55,1491.44,8782916.0
1744305360,1491.36,1494.78,1491.36,1492.93,3935664.0
1744305420,1492.84,1493.6,1489.64,1493.6,3157466.0
1744305480,1494.03,1497.21,1492.95,1496.45,4729394.0
1744305540,1496.45,1496.45,1493.58,1494.4,2373274.0
1744305600,1493.94,1495.91,1491.06,1491.6,3215208.0
1744305660,1491.61,1491.61,1486.98,1489.98,5036338.0
1744305720,1490.15,1494.66,1489.95,1494.05,2899836.0
1744305780,1493.8,1496.15,1493.24,1495.37,2786384.0
1744305840,1495.48,1497.69,1495.16,1496.36,2851942.0
1744305900,1496.36,1500.8,1495.74,1500.16,6825734.0
1744305960,1500.1,1504.17,1500.09,1501.43,6493754.0
1744306020,1500.92,1502.98,1498.37,1499.96,8779742.0
1744306080,1500.44,1501.55,1499.59,1499.59,2286384.0
1744306140,1499.59,1500.59,1497.84,1499.31,1899102.0
1744306200,1499.35,1501.52,1496.99,1497.18,2639600.0
1744306260,1497.12,1499.89,1497.06,1499.13,1537390.0
1744306320,1498.67,1501.53,1498.65,1500.24,1650936.0
1744306380,1500.18,1504.27,1499.82,1503.27,5144686.0
1744306440,1502.71,1503.74,1498.63,1498.95,3286652.0
1744306500,1498.85,1500.84,1498.34,1499.1,1314056.0
1744306560,1499.1,1503.38,1498.62,1500.95,2338506.0
1744306620,1500.97,1506.88,1500.25,1503.03,5596966.0
1744306680,1502.99,1505.31,1502.99,1505.18,2591292.0
1744306740,1505.04,1505.24,1501.01,1501.01,1968308.0
1744306800,1500.89,1501.74,1498.96,1499.46,1583956.0
1744306860,1499.41,1504.05,1499.13,1502.49,3792748.0
1744306920,1502.42,1505.2,1502.17,1504.73,1326548.0
1744306980,1504.68,1506.16,1503.92,1506.16,3203086.0
1744307040,1505.99,1507.25,1503.69,1507.11,3816352.0
1744307100,1507.11,1509.54,1506.26,1508.64,5715742.0
1744307160,1508.67,1510.5,1507.34,1507.68,3657422.0
1744307220,1507.79,1508.53,1503.68,1503.77,4378328.0
1744307280,1503.82,1505.66,1503.21,1504.29,2910772.0
1744307340,1504.46,1504.84,1503.27,1504.26,1254970.0
1744307400,1505.08,1508.86,1504.75,1508.85,2059326.0
1744307460,1508.8,1511.22,1505.65,1505.66,3182408.0
1744307520,1505.77,1506.8,1504.66,1505.31,1875176.0
1744307580,1504.98,1507.32,1503.37,1507.28,1868016.0
1744307640,1507.28,1510.01,1506.8,1509.28,2832002.0
1744307700,1509.27,1511.65,1509.19,1510.22,2884736.0
1744307760,1510.34,1512.67,1509.68,1511.55,3337528.0
1744307820,1511.55,1512.31,1510.15,1512.31,1799562.0
1744307880,1512.43,1514.61,1512.27,1512.76,4869260.0
1744307940,1512.76,1513.56,1510.6,1510.6,3651848.0
1744308000,1510.6,1514.1,1509.96,1514.1,3446802.0
1744308060,1514.09,1517.63,1514.09,1514.34,3990828.0
1744308120,1514.31,1517.14,1514.15,1516.94,3253672.0
1744308180,1516.89,1517.72,1514.13,1514.26,8713954.0
1744308240,1514.56,1515.62,1513.49,1514.21,4891986.0
1744308300,1514.21,1516.9,1513.61,1515.49,2071476.0
1744308360,1515.35,1516.63,1512.74,1513.27,2447838.0
1744308420,1513.49,1516.93,1513.45,1514.86,2457838.0
1744308480,1515.14,1515.14,1510.24,1510.39,3552892.0
1744308540,1510.43,1511.63,1508.86,1510.92,3186164.0
1744308600,1510.54,1511.98,1509.09,1511.98,2384292.0
1744308660,1511.91,1511.94,1509.5,1510.02,1856018.0
1744308720,1509.77,1511.26,1508.55,1511.26,1547968.0
1744308780,1511.22,1512.2,1509.02,1509.14,1622260.0
1744308840,1509.11,1509.16,1507.24,1507.99,2285900.0
1744308900,1507.98,1509.93,1506.64,1509.64,2480722.0
1744308960,1509.84,1510.32,1507.41,1508.38,1797474.0
1744309020,1509.0,1512.26,1508.38,1511.82,2532922.0
1744309080,1511.84,1513.42,1511.35,1512.49,1651570.0
1744309140,1512.49,1513.72,1511.11,1511.29,1473680.0
1744309200,1511.63,1516.04,1511.63,1515.22,2125786.0
1744309260,1515.28,1516.81,1514.35,1515.3,2375362.0
1744309320,1515.18,1516.57,1514.51,1515.76,1316456.0
1744309380,1515.69,1516.36,1514.7,1516.36,1586498.0
1744309440,1516.36,1516.96,1514.09,1514.09,1250696.0
1744309500,1514.04,1516.29,1512.4,1516.24,1706584.0
1744309560,1516.31,1520.71,1516.16,1520.0,7961258.0
1744309620,1520.01,1520.45,1518.66,1519.01,4115574.0
1744309680,1519.1,1521.14,1517.12,1517.43,5728668.0
1744309740,1517.74,1519.49,1517.61,1517.62,1380012.0
1744309800,1517.64,1518.54,1515.48,1516.05,4541038.0
1744309860,1516.1,1520.2,1516.01,1520.11,1302246.0
1744309920,1520.28,1521.68,1520.18,1521.11,3059568.0
1744309980,1521.11,1522.06,1517.19,1517.2,2720106.0
1744310040,1517.24,1518.09,1514.74,1515.43,2787700.0
1744310100,1515.01,1515.57,1513.84,1515.26,2203266.0
1744310160,1514.92,1516.32,1512.28,1513.92,4481070.0
1744310220,1513.94,1516.99,1513.59,1516.8,1578770.0
1744310280,1516.84,1518.35,1516.39,1516.63,1304214.0
1744310340,1517.07,1517.36,1514.45,1516.56,1463252.0
1744310400,1516.55,1518.2,1515.42,1516.04,859692.0
1744310460,1516.03,1517.7,1514.22,1516.51,1518510.0
1744310520,1516.52,1518.6,1515.66,1518.22,1174856.0
1744310580,1518.22,1518.87,1517.16,1518.87,1272210.0
1744310640,1518.86,1519.82,1518.53,1518.9,1454946.0
1744310700,1518.91,1519.4,1515.39,1516.68,1536330.0
1744310760,1516.74,1517.04,1513.45,1513.58,1175876.0
1744310820,1513.58,1514.8,1512.06,1514.78,1918698.0
1744310880,1514.95,1515.39,1512.7,1515.39,1432496.0
1744310940,1515.16,1516.38,1513.74,1516.38,975102.0
1744311000,1516.38,1519.32,1516.15,1518.61,1106482.0
1744311060,1518.6,1520.0,1517.31,1517.66,1044212.0
1744311120,1517.25,1517.25,1514.61,1515.99,1272962.0
1744311180,1515.95,1516.89,1515.46,1515.49,925230.0
1744311240,1515.45,1516.05,1514.05,1514.05,2212276.0
1744311300,1514.07,1516.49,1512.7,1515.56,2264534.0
1744311360,1515.45,1517.81,1515.32,1517.66,832288.0
1744311420,1517.8,1519.0,1517.62,1519.0,783896.0
1744311480,1519.08,1519.38,1518.16,1518.39,1082858.0
1744311540,1518.5,1519.21,1517.48,1517.8,605882.0
1744311600,1517.86,1521.77,1515.7,1520.29,3063856.0
1744311660,1520.39,1522.01,1520.07,1520.89,1377252.0
1744311720,1521.51,1523.87,1520.24,1523.86,3883130.0
1744311780,1523.82,1523.94,1522.01,1522.84,1800048.0
1744311840,1522.85,1523.3,1521.28,1521.36,1502584.0
1744311900,1521.42,1523.51,1520.6,1520.61,1935976.0
1744311960,1520.02,1523.12,1519.99,1523.08,1634214.0
1744312020,1523.02,1523.09,1518.05,1519.61,1500760.0
1744312080,1519.68,1520.18,1518.01,1518.01,1211882.0
1744312140,1518.01,1519.45,1517.86,1518.49,1113186.0
1744312200,1518.55,1520.38,1517.8,1520.18,1626550.0
1744312260,1520.2,1520.47,1517.97,1517.97,732434.0
1744312320,1517.93,1518.66,1514.83,1516.95,4534700.0
1744312380,1516.91,1517.56,1515.72,1515.92,841970.0
1744312440,1515.91,1516.85,1514.72,1516.51,1234130.0
1744312500,1516.52,1517.76,1514.76,1515.71,1802726.0
1744312560,1515.75,1517.92,1515.33,1516.98,772136.0
1744312620,1516.99,1517.82,1514.78,1517.43,2444426.0
1744312680,1517.67,1519.88,1516.78,1516.78,2495850.0
1744312740,1516.93,1519.66,1516.62,1518.74,2679718.0
1744312800,1518.93,1519.76,1518.27,1519.36,996144.0
1744312860,1519.36,1520.1,1518.66,1519.64,1065236.0
1744312920,1519.63,1520.34,1516.72,1518.18,1152742.0
1744312980,1518.11,1519.39,1516.45,1516.6,1135436.0
1744313040,1516.66,1516.98,1514.01,1514.64,1665196.0
1744313100,1514.91,1517.03,1514.63,1516.41,668862.0
1744313160,1516.9,1521.05,1516.9,1518.16,3207832.0
1744313220,1518.18,1518.23,1516.32,1517.01,502306.0
1744313280,1517.01,1517.84,1514.51,1514.57,731230.0
1744313340,1514.56,1514.63,1511.27,1511.43,6623038.0
1744313400,1511.45,1513.33,1511.12,1513.3,1740978.0
1744313460,1513.45,1515.72,1513.44,1515.27,1012108.0
1744313520,1515.67,1518.03,1515.34,1516.39,1496354.0
1744313580,1516.32,1517.66,1515.71,1517.53,1056894.0
1744313640,1517.53,1518.06,1516.26,1516.3,1203754.0
1744313700,1516.46,1518.84,1514.98,1518.79,1137016.0
1744313760,1518.65,1519.24,1516.03,1516.06,1425948.0
1744313820,1516.09,1516.94,1515.1,1516.29,853972.0
1744313880,1516.6,1518.36,1514.99,1517.69,725444.0
1744313940,1517.72,1517.76,1515.59,1515.9,602990.0
1744314000,1515.99,1518.02,1514.08,1514.08,1554404.0
1744314060,1514.16,1514.82,1513.16,1513.4,2357138.0
1744314120,1513.41,1513.62,1512.09,1512.13,1889322.0
1744314180,1512.14,1513.01,1511.03,1511.55,2312900.0
1744314240,1511.55,1511.82,1510.01,1511.36,3682180.0
1744314300,1511.48,1514.37,1510.66,1514.25,2467446.0
1744314360,1514.09,1514.72,1512.46,1514.05,2322296.0
1744314420,1514.38,1514.9,1513.52,1513.69,1372604.0
1744314480,1513.64,1514.55,1511.87,1512.41,1121498.0
1744314540,1512.43,1514.32,1511.24,1514.16,1317266.0
1744314600,1513.84,1519.59,1513.83,1518.97,6963298.0
1744314660,1519.09,1520.96,1517.34,1520.67,3395702.0
1744314720,1520.67,1522.77,1520.06,1522.09,2366840.0
1744314780,1522.15,1524.55,1521.54,1523.35,2690698.0
1744314840,1523.38,1525.32,1523.38,1524.1,2838630.0
1744314900,1523.54,1523.84,1519.7,1523.84,3871258.0
1744314960,1523.84,1531.39,1523.8,1528.28,8165348.0
1744315020,1528.31,1528.85,1525.14,1525.15,2785000.0
1744315080,1525.23,1525.23,1523.49,1523.49,2212488.0
1744315140,1523.45,1523.45,1512.54,1513.76,10411996.0
1744315200,1513.75,1519.26,1513.66,1519.26,5004224.0
1744315260,1519.28,1522.83,1518.83,1521.34,4621560.0
1744315320,1521.2,1522.3,1519.32,1519.49,1053740.0
1744315380,1519.49,1520.66,1518.24,1519.45,1175760.0
1744315440,1519.37,1520.01,1518.49,1518.96,701798.0
1744315500,1518.87,1520.28,1517.5,1519.41,977372.0
1744315560,1519.25,1519.63,1517.63,1519.32,818012.0
1744315620,1519.27,1520.34,1518.2,1519.3,994114.0
1744315680,1519.15,1521.61,1518.91,1521.51,1014288.0
1744315740,1521.38,1522.48,1520.8,1522.48,1255910.0
1744315800,1522.41,1522.68,1521.88,1521.99,770722.0
1744315860,1521.98,1522.98,1521.9,1522.11,806174.0
1744315920,1522.13,1522.97,1521.49,1522.53,829050.0
1744315980,1522.53,1522.69,1520.04,1520.32,484756.0
1744316040,1520.32,1522.55,1520.07,1522.55,852438.0
1744316100,1522.44,1522.47,1520.41,1520.96,1788428.0
1744316160,1521.01,1523.0,1520.65,1520.65,473732.0
1744316220,1520.7,1521.99,1519.56,1519.56,820584.0
1744316280,1519.56,1519.64,1517.86,1518.64,2157736.0
1744316340,1518.7,1521.17,1518.57,1520.86,506174.0
1744316400,1520.85,1520.86,1518.12,1518.43,624074.0
1744316460,1518.42,1520.82,1518.28,1520.12,406270.0
1744316520,1520.12,1521.87,1518.7,1518.89,499938.0
1744316580,1518.89,1520.51,1518.84,1519.66,296220.0
1744316640,1519.71,1520.27,1519.02,1519.56,1286310.0
1744316700,1519.58,1519.95,1518.2,1518.51,306872.0
1744316760,1518.5,1519.1,1518.29,1518.89,304834.0
1744316820,1518.89,1518.94,1516.41,1517.49,894042.0
1744316880,1517.49,1519.62,1517.49,1518.64,450214.0
1744316940,1518.59,1519.13,1518.19,1519.04,339826.0
1744317000,1519.05,1519.61,1518.44,1518.71,763172.0
1744317060,1518.7,1522.14,1518.44,1521.62,877036.0
1744317120,1521.68,1523.64,1521.16,1523.64,714854.0
1744317180,1523.59,1523.6,1521.61,1521.72,525100.0
1744317240,1521.83,1522.8,1521.34,1522.34,456032.0
1744317300,1522.34,1524.25,1522.34,1524.15,1543356.0
1744317360,1524.1,1525.36,1523.6,1524.16,1195128.0
1744317420,1524.27,1526.18,1524.2,1525.52,1264310.0
1744317480,1525.53,1526.07,1525.18,1525.53,832904.0
1744317540,1525.3,1526.66,1525.24,1525.95,860608.0
1744317600,1525.95,1526.78,1525.54,1526.0,840418.0
1744317660,1525.93,1526.99,1524.34,1524.35,741530.0
1744317720,1524.31,1525.95,1524.26,1525.58,794838.0
1744317780,1525.57,1528.0,1525.48,1527.74,1533496.0
1744317840,1527.74,1528.59,1526.48,1527.08,1646166.0
1744317900,1527.14,1528.0,1526.72,1527.55,1710792.0
1744317960,1527.66,1528.2,1526.97,1527.45,773316.0
1744318020,1527.83,1528.75,1527.61,1527.85,720822.0
1744318080,1527.89,1531.28,1527.88,1531.01,3887698.0
1744318140,1531.08,1531.12,1530.12,1530.12,2178470.0
1744318200,1530.17,1530.93,1529.94,1530.85,1576474.0
1744318260,1530.82,1530.98,1529.32,1530.98,1966196.0
1744318320,1530.98,1531.7,1529.99,1530.59,1789754.0
1744318380,1530.81,1532.75,1530.81,1532.69,1656906.0
1744318440,1532.88,1532.94,1529.26,1529.28,1240066.0
1744318500,1529.27,1529.52,1528.26,1528.72,1128988.0
1744318560,1528.77,1529.63,1528.34,1528.34,338134.0
1744318620,1528.29,1528.57,1526.41,1526.76,1228142.0
1744318680,1526.76,1529.0,1526.76,1528.03,2309106.0
1744318740,1528.1,1530.5,1528.1,1530.43,1000316.0
1744318800,1530.43,1531.3,1529.31,1529.95,1266296.0
1744318860,1530.24,1531.33,1530.24,1530.9,484604.0
1744318920,1530.9,1531.55,1529.72,1529.73,977360.0
1744318980,1529.72,1529.73,1528.03,1528.03,570074.0
1744319040,1528.03,1529.32,1527.86,1529.05,327246.0
1744319100,1529.1,1529.78,1528.64,1529.58,413074.0
1744319160,1529.48,1529.74,1529.03,1529.7,453270.0
1744319220,1529.7,1530.59,1529.56,1530.48,399898.0
1744319280,1530.46,1531.72,1530.13,1531.01,409128.0
1744319340,1531.01,1532.36,1531.01,1531.99,823008.0
1744319400,1531.99,1532.62,1531.92,1532.09,1108024.0
1744319460,1532.09,1532.31,1530.36,1531.09,588606.0
1744319520,1531.11,1532.14,1528.13,1528.24,762042.0
1744319580,1528.19,1528.55,1526.98,1526.98,1271584.0
1744319640,1527.0,1528.06,1526.74,1527.77,607804.0
1744319700,1527.77,1528.89,1527.32,1527.32,329840.0
1744319760,1527.39,1527.94,1524.1,1524.12,1775020.0
1744319820,1524.12,1524.55,1522.23,1522.93,2756550.0
1744319880,1522.92,1524.23,1522.35,1524.2,1220536.0
1744319940,1524.22,1524.73,1523.13,1523.19,665562.0
1744320000,1523.2,1523.23,1522.65,1523.04,505446.0
1744320060,1523.02,1523.04,1518.5,1519.33,4748404.0
1744320120,1519.33,1521.53,1519.33,1521.19,1497492.0
1744320180,1521.21,1521.48,1519.94,1519.95,782984.0
1744320240,1519.92,1521.39,1519.61,1521.39,573470.0
1744320300,1521.43,1521.8,1519.0,1519.72,677442.0
1744320360,1519.8,1520.21,1519.26,1519.29,576086.0
1744320420,1519.29,1522.61,1519.29,1521.94,485176.0
1744320480,1521.94,1522.19,1521.76,1521.76,393362.0
1744320540,1521.76,1523.7,1521.76,1523.39,861404.0
1744320600,1523.39,1525.2,1523.39,1525.14,1008128.0
1744320660,1525.13,1525.96,1524.52,1524.53,1168514.0
1744320720,1524.53,1525.97,1524.53,1525.86,942772.0
1744320780,1525.89,1527.65,1525.85,1526.06,1031374.0
1744320840,1526.05,1526.06,1523.92,1524.59,929876.0
1744320900,1524.59,1525.53,1522.3,1525.3,746774.0
1744320960,1525.3,1525.45,1524.79,1525.45,408396.0
1744321020,1525.53,1526.0,1524.34,1524.79,341802.0
1744321080,1524.79,1524.81,1522.83,1523.21,724536.0
1744321140,1523.23,1526.2,1523.23,1525.8,800928.0
1744321200,1525.94,1526.84,1525.69,1526.84,364880.0
1744321260,1526.84,1526.84,1524.53,1524.71,603246.0
1744321320,1524.71,1525.99,1524.52,1525.99,502926.0
1744321380,1525.99,1525.99,1524.63,1524.82,290348.0
1744321440,1524.71,1525.46,1523.59,1525.43,356514.0
1744321500,1525.43,1525.43,1523.24,1523.24,456710.0
1744321560,1523.24,1524.2,1522.41,1522.45,462426.0
1744321620,1522.45,1522.84,1521.91,1522.84,686218.0
1744321680,1522.84,1522.84,1522.03,1522.32,262458.0
1744321740,1522.27,1522.88,1521.28,1522.49,516168.0
1744321800,1522.49,1522.71,1521.78,1522.49,185832.0
1744321860,1522.5,1522.5,1521.75,1522.0,206140.0
1744321920,1521.99,1523.82,1521.98,1523.71,307926.0
1744321980,1523.71,1523.92,1523.08,1523.09,527268.0
1744322040,1523.09,1523.44,1522.44,1522.45,387160.0
1744322100,1522.45,1524.7,1522.45,1524.68,418696.0
1744322160,1524.68,1524.69,1523.38,1523.39,298414.0
1744322220,1523.39,1523.76,1522.44,1522.44,541562.0
1744322280,1522.45,1523.35,1521.74,1523.35,537484.0
1744322340,1523.33,1524.3,1523.33,1524.03,302274.0
1744322400,1524.03,1525.39,1523.59,1523.98,831242.0
1744322460,1523.99,1524.26,1523.51,1523.51,300598.0
1744322520,1523.56,1523.56,1520.15,1522.24,1849850.0
1744322580,1522.18,1525.26,1522.18,1525.08,1179472.0
1744322640,1525.07,1527.14,1525.07,1526.74,946726.0
1744322700,1526.54,1526.7,1525.38,1525.89,476994.0
1744322760,1525.89,1526.1,1525.06,1525.24,437332.0
1744322820,1525.24,1525.43,1523.45,1524.25,752336.0
1744322880,1524.25,1525.06,1523.55,1523.83,692556.0
1744322940,1523.89,1527.42,1523.78,1527.22,1422610.0
1744323000,1527.22,1530.11,1527.21,1528.16,1465078.0
1744323060,1528.2,1528.78,1527.06,1528.35,549396.0
1744323120,1528.36,1529.06,1527.61,1528.76,757076.0
1744323180,1528.76,1529.04,1527.64,1527.78,643394.0
1744323240,1527.78,1528.12,1526.57,1527.09,437864.0
1744323300,1527.09,1528.25,1526.55,1527.63,370208.0
1744323360,1527.63,1530.29,1527.5,1529.91,671856.0
1744323420,1529.88,1531.85,1529.88,1531.8,2200764.0
1744323480,1531.86,1532.05,1526.95,1527.23,1730158.0
1744323540,1527.23,1528.81,1526.0,1527.95,702048.0
1744323600,1527.6,1528.53,1527.01,1528.41,657688.0
1744323660,1528.35,1529.24,1527.69,1529.24,724668.0
1744323720,1529.26,1530.7,1528.75,1530.01,1306494.0
1744323780,1530.16,1530.99,1529.36,1530.85,626340.0
1744323840,1530.81,1530.99,1528.4,1528.82,527748.0
1744323900,1528.84,1528.84,1528.18,1528.4,243240.0
1744323960,1528.26,1528.26,1525.29,1525.29,1187664.0
1744324020,1525.29,1526.76,1525.29,1526.66,662672.0
1744324080,1526.73,1527.25,1526.25,1526.5,341532.0
1744324140,1526.52,1526.69,1525.8,1525.89,463532.0
1744324200,1525.89,1528.26,1525.89,1527.45,685468.0
1744324260,1527.46,1528.26,1527.45,1528.25,267596.0
1744324320,1528.7,1530.05,1528.7,1528.91,672778.0
1744324380,1528.83,1530.12,1528.09,1528.3,399964.0
1744324440,1528.01,1529.44,1527.76,1529.31,676554.0
1744324500,1529.32,1530.76,1529.31,1530.75,1129184.0
1744324560,1530.75,1531.12,1529.65,1530.24,945140.0
1744324620,1530.25,1531.76,1530.09,1530.95,644722.0
1744324680,1531.01,1531.97,1529.53,1529.53,602006.0
1744324740,1529.48,1529.48,1527.49,1528.78,1013020.0
1744324800,1528.76,1529.26,1528.51,1529.26,584066.0
1744324860,1529.26,1529.76,1528.79,1529.76,345588.0
1744324920,1529.76,1530.66,1529.11,1530.19,424320.0
1744324980,1530.19,1530.55,1529.37,1529.38,367120.0
1744325040,1529.38,1530.11,1528.68,1530.08,504674.0
1744325100,1530.1,1530.1,1527.61,1527.61,323554.0
1744325160,1527.67,1528.7,1527.67,1528.67,261554.0
1744325220,1528.59,1528.76,1528.22,1528.53,309268.0
1744325280,1528.48,1528.49,1527.01,1527.76,1259386.0
1744325340,1527.76,1527.76,1526.61,1526.76,1316976.0
1744325400,1526.75,1528.11,1526.75,1527.0,525132.0
1744325460,1527.11,1528.91,1527.11,1528.27,449928.0
1744325520,1528.29,1528.38,1525.01,1525.59,1277930.0
1744325580,1525.59,1525.81,1525.15,1525.55,313580.0
1744325640,1525.55,1526.26,1525.55,1526.04,144070.0
1744325700,1526.08,1526.25,1525.79,1526.11,205556.0
1744325760,1526.11,1526.25,1524.88,1524.88,428408.0
1744325820,1524.93,1524.99,1524.51,1524.69,628436.0
1744325880,1524.68,1525.4,1524.64,1524.96,337128.0
1744325940,1524.96,1524.96,1523.5,1523.95,522394.0
1744326000,1524.02,1524.03,1522.52,1522.52,910288.0
1744326060,1522.52,1522.53,1521.05,1521.74,932826.0
1744326120,1521.55,1524.26,1521.55,1524.21,610050.0
1744326180,1524.26,1524.26,1521.96,1522.1,755460.0
1744326240,1522.12,1524.49,1521.52,1524.49,838716.0
1744326300,1524.28,1525.25,1523.82,1525.09,836050.0
1744326360,1525.07,1525.99,1524.82,1525.89,807300.0
1744326420,1525.83,1525.85,1524.75,1525.26,519340.0
1744326480,1525.27,1525.55,1522.47,1522.94,513844.0
1744326540,1523.0,1525.7,1522.99,1524.82,388640.0
1744326600,1524.54,1524.96,1523.51,1523.85,373044.0
1744326660,1523.87,1523.87,1521.48,1521.49,444524.0
1744326720,1521.48,1522.01,1520.51,1520.54,1117772.0
1744326780,1520.54,1521.65,1519.83,1521.4,1158658.0
1744326840,1521.42,1523.24,1521.42,1521.97,1309850.0
1744326900,1522.02,1523.2,1521.86,1522.17,577374.0
1744326960,1522.15,1523.09,1521.66,1522.32,460872.0
1744327020,1522.38,1523.66,1522.31,1523.49,444594.0
1744327080,1523.44,1523.49,1521.68,1522.17,957056.0
1744327140,1522.13,1522.99,1521.75,1522.91,349964.0
1744327200,1522.84,1525.76,1522.56,1525.74,500442.0
1744327260,1525.74,1526.06,1524.46,1524.46,463468.0
1744327320,1524.45,1525.1,1523.8,1523.93,1032676.0
1744327380,1523.87,1525.26,1523.1,1523.1,844308.0
1744327440,1522.92,1522.92,1517.8,1518.32,4845304.0
1744327500,1518.27,1518.97,1516.7,1516.96,4927528.0
1744327560,1516.51,1517.35,1513.62,1516.98,6972434.0
1744327620,1516.86,1517.55,1515.11,1515.17,2545514.0
1744327680,1515.17,1517.26,1514.29,1516.64,2012176.0
1744327740,1516.66,1517.5,1516.2,1516.79,1703384.0
1744327800,1516.79,1517.09,1515.62,1516.74,970922.0
1744327860,1516.74,1518.76,1516.74,1518.68,1155696.0
1744327920,1518.63,1519.1,1517.51,1518.07,1308088.0
1744327980,1518.08,1519.99,1518.02,1519.6,898940.0
1744328040,1519.66,1520.76,1519.45,1520.26,1731636.0
1744328100,1520.25,1520.41,1518.87,1519.07,657246.0
1744328160,1519.07,1521.81,1519.03,1521.49,2211640.0
1744328220,1521.3,1522.26,1521.17,1521.65,505910.0
1744328280,1521.52,1521.52,1519.51,1519.51,989974.0
1744328340,1519.68,1523.22,1519.68,1523.22,1290248.0
1744328400,1523.16,1523.76,1522.73,1523.76,742194.0
1744328460,1523.76,1523.76,1522.72,1522.8,618690.0
1744328520,1522.82,1523.69,1522.8,1523.13,485926.0
1744328580,1523.13,1524.53,1522.87,1523.95,487648.0
1744328640,1523.9,1524.74,1523.77,1524.07,327106.0
1744328700,1523.95,1524.74,1523.0,1524.21,790826.0
1744328760,1524.19,1526.53,1524.01,1526.43,1558740.0
1744328820,1526.75,1527.73,1526.47,1527.29,1329712.0
1744328880,1527.3,1527.36,1525.8,1525.99,1306768.0
1744328940,1526.08,1526.75,1525.11,1526.27,1154282.0
1744329000,1526.27,1526.75,1524.63,1525.11,2286850.0
1744329060,1525.11,1525.65,1524.21,1524.28,676932.0
1744329120,1524.35,1526.76,1524.28,1525.53,830738.0
1744329180,1525.3,1525.3,1522.36,1523.71,1999376.0
1744329240,1523.71,1524.15,1523.09,1523.68,510796.0
1744329300,1523.68,1523.68,1521.62,1522.66,1116218.0
1744329360,1522.78,1522.83,1521.12,1522.0,970100.0
1744329420,1522.0,1522.0,1520.9,1521.85,739940.0
1744329480,1522.06,1523.25,1521.93,1522.64,787012.0
1744329540,1522.66,1523.22,1521.11,1521.57,1313578.0
1744329600,1521.62,1522.19,1520.18,1520.51,1125238.0
1744329660,1520.52,1520.62,1518.76,1519.53,1329972.0
1744329720,1518.77,1519.26,1517.84,1517.84,2589840.0
1744329780,1517.84,1520.82,1517.84,1520.23,1125182.0
1744329840,1520.22,1522.7,1518.53,1521.92,1446150.0
1744329900,1521.92,1522.57,1518.03,1518.64,820854.0
1744329960,1518.63,1521.74,1518.63,1520.29,863114.0
1744330020,1520.29,1520.29,1518.04,1518.75,1121538.0
1744330080,1518.77,1521.75,1518.57,1519.39,1096986.0
1744330140,1519.2,1522.76,1519.2,1522.62,1174484.0
1744330200,1522.63,1526.23,1522.63,1526.09,2866208.0
1744330260,1526.08,1526.74,1524.8,1525.49,2149804.0
1744330320,1525.32,1526.78,1524.64,1526.77,772950.0
1744330380,1526.75,1526.75,1524.78,1525.14,885246.0
1744330440,1525.14,1526.66,1524.78,1526.06,684746.0
1744330500,1525.8,1526.41,1524.27,1524.47,823370.0
1744330560,1524.61,1527.09,1524.61,1527.09,1784892.0
1744330620,1527.29,1528.33,1526.81,1526.93,1921866.0
1744330680,1526.93,1526.93,1522.26,1522.29,2219210.0
1744330740,1522.29,1523.11,1519.87,1520.26,1616170.0
1744330800,1520.26,1522.82,1520.0,1521.2,1144358.0
1744330860,1521.16,1524.45,1521.16,1521.78,1303412.0
1744330920,1521.67,1525.5,1521.67,1523.98,1049906.0
1744330980,1523.84,1524.16,1522.95,1523.65,569232.0
1744331040,1523.65,1523.85,1522.55,1522.56,334624.0
1744331100,1522.38,1523.59,1520.26,1521.84,1629462.0
1744331160,1521.84,1523.88,1521.08,1521.93,869706.0
1744331220,1521.93,1524.51,1521.68,1524.05,1126808.0
1744331280,1524.09,1524.72,1522.43,1522.89,650160.0
1744331340,1522.95,1523.12,1520.11,1520.53,1135252.0
1744331400,1519.75,1521.25,1519.44,1520.6,1093188.0
1744331460,1520.6,1521.41,1520.07,1520.07,712904.0
1744331520,1520.06,1520.76,1518.2,1518.49,4854986.0
1744331580,1518.2,1519.02,1514.0,1516.44,4264360.0
1744331640,1516.41,1522.59,1516.14,1521.55,2971264.0
1744331700,1521.54,1523.48,1521.41,1522.81,1636156.0
1744331760,1522.74,1522.8,1517.34,1517.34,1100476.0
1744331820,1517.38,1517.53,1515.99,1516.81,1733558.0
1744331880,1516.71,1519.06,1516.69,1518.72,1469910.0
1744331940,1518.81,1519.26,1517.36,1518.09,649410.0
1744332000,1518.1,1521.26,1518.09,1520.95,997076.0
1744332060,1520.91,1523.14,1519.52,1522.9,907392.0
1744332120,1522.91,1523.6,1520.33,1520.33,690180.0
1744332180,1520.31,1522.32,1518.99,1520.47,913486.0
1744332240,1520.37,1521.3,1519.63,1520.72,865546.0
1744332300,1520.65,1520.67,1517.49,1518.39,2556624.0
1744332360,1518.38,1522.98,1518.38,1521.35,1281554.0
1744332420,1521.39,1523.2,1521.22,1521.88,1859804.0
1744332480,1521.86,1521.86,1518.8,1519.08,1659950.0
1744332540,1518.89,1520.3,1518.54,1519.11,549326.0
1744332600,1518.84,1518.89,1515.52,1516.26,3234392.0
1744332660,1516.51,1517.17,1515.31,1515.43,1751268.0
1744332720,1515.35,1515.94,1514.71,1515.94,1979058.0
1744332780,1515.94,1516.76,1515.26,1516.39,2083584.0
1744332840,1516.32,1516.78,1514.29,1514.62,4084168.0
1744332900,1514.62,1515.57,1512.28,1512.28,4144132.0
1744332960,1512.28,1512.28,1505.33,1510.66,13651776.0
1744333020,1510.96,1512.18,1508.18,1508.76,4553920.0
1744333080,1508.79,1509.76,1505.31,1507.35,5878224.0
1744333140,1507.36,1507.99,1504.08,1507.4,5817710.0
1744333200,1507.43,1510.22,1506.41,1508.97,4155732.0
1744333260,1508.97,1509.05,1506.34,1507.69,1896760.0
1744333320,1507.76,1511.28,1506.45,1511.07,2116216.0
1744333380,1511.07,1512.03,1510.08,1511.14,1751048.0
1744333440,1511.15,1511.99,1509.87,1510.52,963812.0
1744333500,1510.41,1512.74,1510.41,1512.05,984830.0
1744333560,1512.3,1513.67,1510.7,1513.67,1737282.0
1744333620,1513.75,1517.39,1513.4,1517.26,6970210.0
1744333680,1517.25,1517.75,1515.8,1517.75,1117596.0
1744333740,1517.75,1517.93,1514.87,1515.44,958464.0
1744333800,1515.37,1517.71,1514.84,1517.71,1129976.0
1744333860,1517.75,1520.22,1517.75,1520.2,2702010.0
1744333920,1520.16,1520.64,1518.87,1519.27,1140360.0
1744333980,1519.26,1520.03,1518.24,1518.26,624580.0
1744334040,1518.24,1520.75,1517.67,1520.75,1654476.0
1744334100,1520.7,1524.39,1520.7,1524.39,2382556.0
1744334160,1524.39,1525.56,1523.71,1524.7,2219722.0
1744334220,1524.7,1524.7,1522.36,1523.04,1670956.0
1744334280,1522.91,1524.72,1522.55,1523.35,1212256.0
1744334340,1523.42,1526.79,1523.34,1526.29,1978832.0
1744334400,1526.25,1526.99,1525.6,1526.39,1798344.0
1744334460,1526.39,1526.44,1524.36,1525.31,1388000.0
1744334520,1525.31,1527.26,1524.22,1526.99,2860464.0
1744334580,1526.99,1527.26,1526.01,1526.07,1985896.0
1744334640,1526.07,1527.26,1525.42,1527.26,1692460.0
1744334700,1527.26,1528.26,1527.11,1527.39,2332632.0
1744334760,1527.5,1528.56,1526.78,1527.55,1654618.0
1744334820,1527.24,1527.24,1525.66,1526.65,1275998.0
1744334880,1526.56,1527.5,1526.42,1526.48,978950.0
1744334940,1526.51,1527.76,1526.5,1526.87,556064.0
1744335000,1526.91,1530.61,1526.82,1530.2,3484682.0
1744335060,1530.25,1531.49,1527.57,1530.81,3496854.0
1744335120,1530.82,1543.79,1530.52,1538.57,24745446.0
1744335180,1538.14,1546.9,1536.98,1543.95,16558822.0
1744335240,1543.46,1543.95,1537.13,1537.53,8859936.0
1744335300,1537.46,1539.67,1535.12,1536.13,7214970.0
1744335360,1536.3,1539.7,1536.0,1539.47,4448514.0
1744335420,1539.24,1539.38,1535.9,1536.57,2299662.0
1744335480,1536.63,1537.56,1535.04,1535.04,1685710.0
1744335540,1534.99,1536.11,1534.68,1535.49,977970.0
1744335600,1535.49,1536.16,1534.62,1534.63,1307706.0
1744335660,1534.73,1536.16,1533.0,1533.22,2055700.0
1744335720,1533.28,1533.66,1532.01,1532.16,2912886.0
1744335780,1532.16,1532.94,1531.32,1532.64,1326642.0
1744335840,1532.63,1533.23,1531.57,1532.95,1112722.0
1744335900,1532.97,1533.92,1532.07,1532.07,1679242.0
1744335960,1532.13,1533.76,1531.77,1533.23,1255472.0
1744336020,1533.05,1541.01,1533.05,1539.99,4910018.0
1744336080,1540.38,1541.8,1537.9,1538.0,5909260.0
1744336140,1538.0,1538.7,1537.43,1537.8,1073326.0
1744336200,1537.8,1539.22,1537.43,1539.07,1227258.0
1744336260,1539.03,1543.7,1539.02,1543.54,6099736.0
1744336320,1543.46,1545.73,1542.79,1542.98,7139548.0
1744336380,1542.99,1543.85,1540.88,1541.36,3309784.0
1744336440,1541.27,1541.93,1538.28,1538.28,3447864.0
1744336500,1538.34,1539.43,1537.71,1538.83,1798144.0
1744336560,1539.15,1541.43,1538.65,1541.38,1940344.0
1744336620,1541.38,1541.98,1539.55,1539.55,1254606.0
1744336680,1539.67,1543.68,1539.67,1543.07,2792530.0
1744336740,1543.21,1543.21,1541.57,1541.93,2299182.0
1744336800,1541.93,1543.04,1536.2,1538.46,6477270.0
1744336860,1538.44,1539.98,1535.01,1535.07,7387624.0
1744336920,1535.02,1537.74,1535.02,1537.09,1971840.0
1744336980,1537.1,1537.5,1534.96,1535.76,1589958.0
1744337040,1535.72,1535.82,1534.55,1535.12,1657364.0
1744337100,1535.08,1535.19,1533.59,1534.32,3377304.0
1744337160,1534.49,1535.31,1533.41,1533.41,1266546.0
1744337220,1533.41,1535.09,1532.25,1532.89,1324122.0
1744337280,1532.89,1536.36,1532.85,1535.86,1204994.0
1744337340,1535.86,1536.57,1535.15,1535.7,969400.0
1744337400,1535.69,1536.95,1535.32,1536.95,932010.0
1744337460,1536.91,1537.95,1534.83,1535.93,1346856.0
1744337520,1535.93,1536.82,1533.81,1534.2,981990.0
1744337580,1534.14,1535.76,1534.08,1535.45,909974.0
1744337640,1535.46,1536.99,1535.46,1536.24,679704.0
1744337700,1536.19,1537.38,1535.79,1536.73,838888.0
1744337760,1536.67,1536.78,1533.57,1533.79,1073788.0
1744337820,1533.73,1534.93,1533.73,1534.51,1554142.0
1744337880,1534.46,1536.66,1534.46,1536.22,1423164.0
1744337940,1536.21,1538.91,1536.21,1538.7,1678574.0
1744338000,1538.7,1539.15,1537.53,1537.9,1535478.0
1744338060,1537.89,1539.55,1537.89,1539.51,755834.0
1744338120,1539.55,1542.16,1539.51,1540.67,5136862.0
1744338180,1540.66,1541.51,1538.98,1540.52,935444.0
1744338240,1540.74,1542.6,1540.74,1542.23,1358930.0
1744338300,1542.24,1544.17,1542.07,1543.47,2499274.0
1744338360,1543.44,1546.04,1542.8,1545.2,5047358.0
1744338420,1545.08,1546.44,1543.16,1546.28,3480510.0
1744338480,1546.82,1549.31,1546.57,1548.16,8349012.0
1744338540,1548.05,1548.16,1544.88,1545.34,2240326.0
1744338600,1545.32,1547.6,1545.32,1546.95,2086960.0
1744338660,1546.92,1548.03,1545.28,1545.28,1648574.0
1744338720,1545.27,1545.43,1543.38,1544.97,2843964.0
1744338780,1544.78,1545.45,1542.51,1543.47,1741740.0
1744338840,1543.43,1544.52,1543.27,1543.65,895932.0
1744338900,1543.67,1543.97,1540.43,1540.66,3887874.0
1744338960,1540.89,1541.53,1539.83,1541.53,1997150.0
1744339020,1541.69,1541.69,1539.78,1541.35,1342066.0
1744339080,1541.36,1541.89,1538.51,1539.52,2658472.0
1744339140,1538.97,1539.99,1538.61,1538.82,1274744.0
1744339200,1538.87,1539.24,1538.0,1539.1,1069194.0
1744339260,1539.09,1539.57,1537.72,1538.26,974628.0
1744339320,1538.26,1539.0,1538.26,1538.97,609880.0
1744339380,1538.96,1539.03,1538.29,1538.89,515584.0
1744339440,1538.94,1538.97,1538.01,1538.66,607720.0
1744339500,1538.62,1539.99,1538.62,1539.27,1066896.0
1744339560,1539.27,1540.56,1538.6,1540.03,879340.0
1744339620,1540.02,1540.86,1537.72,1538.44,1304286.0
1744339680,1538.44,1538.47,1536.28,1537.55,1917564.0
1744339740,1537.51,1538.18,1537.18,1538.15,548440.0
1744339800,1538.17,1539.14,1537.47,1538.28,750406.0
1744339860,1538.23,1539.0,1537.51,1538.2,964812.0
1744339920,1538.15,1538.15,1536.7,1537.33,578468.0
1744339980,1537.32,1537.38,1536.56,1536.89,537698.0
1744340040,1536.86,1536.89,1535.31,1535.95,1118794.0
1744340100,1535.9,1535.9,1534.7,1535.11,1229338.0
1744340160,1535.11,1535.11,1533.5,1535.11,1810880.0
1744340220,1535.08,1535.83,1533.78,1534.98,3355604.0
1744340280,1535.32,1535.7,1532.51,1532.51,1797300.0
1744340340,1532.61,1534.51,1532.61,1533.74,1010198.0
1744340400,1533.67,1535.51,1533.67,1535.14,1336498.0
1744340460,1535.16,1535.49,1533.78,1534.05,748724.0
1744340520,1534.12,1537.84,1534.05,1535.25,4934108.0
1744340580,1535.24,1536.18,1535.09,1535.7,1093936.0
1744340640,1535.7,1535.82,1535.11,1535.76,546822.0
1744340700,1535.75,1538.74,1535.75,1537.91,1362232.0
1744340760,1537.91,1538.51,1537.62,1538.06,730744.0
1744340820,1538.06,1538.07,1536.42,1537.81,899824.0
1744340880,1537.81,1537.81,1535.94,1537.3,1175712.0
1744340940,1537.29,1538.1,1536.05,1537.37,826864.0
1744341000,1537.39,1538.86,1537.37,1538.14,766834.0
1744341060,1538.14,1539.96,1538.14,1539.9,1066980.0
1744341120,1539.89,1540.51,1539.12,1540.5,1090420.0
1744341180,1540.5,1540.5,1539.07,1539.15,807854.0
1744341240,1539.16,1539.67,1538.63,1539.05,772518.0
1744341300,1539.11,1540.09,1538.05,1538.62,959574.0
1744341360,1538.63,1538.73,1536.64,1536.65,651662.0
1744341420,1536.64,1537.3,1535.92,1536.58,662906.0
1744341480,1536.7,1541.66,1536.7,1541.36,2124342.0
1744341540,1541.32,1541.62,1539.69,1539.7,894484.0
1744341600,1539.7,1540.18,1539.25,1539.46,795488.0
1744341660,1539.46,1540.17,1537.64,1540.01,1157978.0
1744341720,1539.94,1539.94,1538.5,1539.13,328022.0
1744341780,1538.99,1542.41,1538.99,1541.95,1602454.0
1744341840,1541.82,1542.38,1540.73,1540.73,1234606.0
1744341900,1540.79,1541.93,1539.77,1539.83,1238826.0
1744341960,1539.93,1540.89,1539.84,1540.19,556462.0
1744342020,1540.32,1541.19,1539.93,1540.78,493118.0
1744342080,1540.78,1541.05,1539.97,1539.97,442102.0
1744342140,1539.97,1541.4,1539.83,1541.4,1241920.0
1744342200,1541.4,1542.1,1540.0,1540.06,852116.0
1744342260,1540.07,1540.12,1539.0,1539.01,856960.0
1744342320,1539.01,1540.34,1538.83,1538.83,812780.0
1744342380,1538.74,1539.48,1538.42,1538.42,881892.0
1744342440,1538.42,1538.43,1537.32,1537.43,897310.0
1744342500,1537.43,1538.41,1537.21,1537.23,735904.0
1744342560,1537.18,1537.3,1536.17,1536.58,856380.0
1744342620,1536.74,1536.87,1535.21,1536.03,1233842.0
1744342680,1536.02,1536.68,1535.49,1536.26,385762.0
1744342740,1536.26,1537.48,1536.09,1536.83,562512.0
1744342800,1536.8,1541.7,1536.75,1540.55,4639168.0
1744342860,1540.54,1540.73,1539.94,1540.28,720546.0
1744342920,1540.23,1542.07,1540.16,1541.76,530590.0
1744342980,1541.85,1543.71,1541.85,1543.06,1855874.0
1744343040,1543.06,1544.3,1542.4,1543.42,1408290.0
1744343100,1543.38,1543.38,1540.78,1540.91,1638524.0
1744343160,1540.9,1542.68,1540.73,1542.36,1063398.0
1744343220,1542.31,1542.36,1540.72,1541.15,609940.0
1744343280,1541.11,1541.43,1540.08,1540.76,849720.0
1744343340,1540.76,1540.82,1539.37,1539.42,673080.0
1744343400,1539.62,1540.88,1539.62,1540.39,478810.0
1744343460,1540.35,1542.64,1540.33,1542.47,581594.0
1744343520,1542.26,1542.72,1541.53,1542.09,1021966.0
1744343580,1542.09,1543.2,1542.08,1542.42,722300.0
1744343640,1542.4,1543.81,1542.18,1543.22,742916.0
1744343700,1543.22,1544.54,1542.69,1543.7,2181966.0
1744343760,1543.71,1543.91,1541.92,1542.02,644786.0
1744343820,1542.02,1543.54,1541.49,1543.51,970582.0
1744343880,1543.51,1543.64,1542.71,1542.72,442082.0
1744343940,1542.71,1543.99,1542.71,1543.62,477642.0
1744344000,1543.62,1545.53,1543.5,1545.2,1177904.0
1744344060,1545.19,1545.35,1542.95,1542.99,1220882.0
1744344120,1543.05,1545.11,1543.05,1543.75,769870.0
1744344180,1543.54,1543.83,1541.64,1543.28,1337006.0
1744344240,1543.28,1543.69,1542.3,1542.53,1050630.0
1744344300,1542.47,1543.24,1542.3,1542.89,976808.0
1744344360,1542.8,1543.66,1541.96,1542.27,1119824.0
1744344420,1542.3,1543.82,1541.83,1543.57,1468898.0
1744344480,1543.57,1544.65,1543.46,1544.24,1990032.0
1744344540,1544.24,1545.28,1543.18,1543.51,1234892.0
1744344600,1543.52,1545.0,1543.52,1544.77,592984.0
1744344660,1544.77,1545.75,1544.49,1545.26,1087562.0
1744344720,1545.25,1546.71,1545.2,1546.5,1565032.0
1744344780,1546.49,1552.31,1546.48,1552.22,9571502.0
1744344840,1551.88,1553.55,1550.07,1553.41,6408152.0
1744344900,1553.81,1556.84,1552.07,1552.17,11229086.0
1744344960,1552.17,1552.74,1549.82,1550.65,4443940.0
1744345020,1550.59,1550.65,1548.05,1548.32,3439150.0
1744345080,1548.26,1549.32,1547.61,1549.05,2399614.0
1744345140,1549.05,1549.72,1546.86,1547.49,2456356.0
1744345200,1547.46,1548.22,1546.2,1546.61,2027752.0
1744345260,1546.58,1547.59,1546.0,1546.01,1147094.0
1744345320,1546.02,1547.22,1546.01,1546.82,1282266.0
1744345380,1546.87,1549.42,1546.44,1548.39,1632780.0
1744345440,1548.39,1549.57,1547.77,1549.24,1123358.0
1744345500,1549.24,1550.92,1549.24,1549.76,1347430.0
1744345560,1549.7,1551.06,1549.22,1550.86,2278386.0
1744345620,1550.92,1551.62,1548.93,1550.12,2239168.0
1744345680,1549.93,1550.03,1549.04,1549.72,969622.0
1744345740,1549.72,1550.83,1549.42,1549.62,977128.0
1744345800,1549.64,1551.17,1547.8,1547.96,1666542.0
1744345860,1547.97,1548.76,1547.17,1548.76,873892.0
1744345920,1548.69,1549.48,1547.76,1549.43,690284.0
1744345980,1549.35,1549.7,1547.28,1547.37,570766.0
1744346040,1547.14,1548.01,1547.1,1547.16,668068.0
1744346100,1547.16,1547.39,1545.81,1546.07,1492928.0
1744346160,1546.06,1546.45,1545.68,1546.28,906332.0
1744346220,1546.42,1547.03,1545.42,1546.95,1068060.0
1744346280,1546.95,1547.81,1546.39,1546.39,851260.0
1744346340,1546.39,1546.39,1544.29,1544.36,2069384.0
1744346400,1544.35,1545.19,1544.09,1544.79,1254234.0
1744346460,1544.79,1545.07,1544.56,1544.74,502150.0
1744346520,1544.74,1547.1,1544.37,1546.02,1599150.0
1744346580,1545.76,1545.9,1544.79,1545.12,1394194.0
1744346640,1545.12,1546.09,1544.61,1546.09,1103762.0
1744346700,1546.09,1547.73,1545.78,1547.11,2644918.0
1744346760,1546.7,1546.93,1545.74,1546.74,767218.0
1744346820,1546.74,1546.74,1545.03,1545.36,715068.0
1744346880,1545.37,1545.41,1544.41,1545.27,886720.0
1744346940,1545.28,1546.07,1545.07,1545.99,484918.0
1744347000,1546.03,1546.82,1545.86,1546.14,671550.0
1744347060,1546.14,1546.62,1545.03,1545.1,568644.0
1744347120,1545.11,1545.76,1544.65,1544.69,760600.0
1744347180,1544.69,1545.74,1544.69,1545.36,460406.0
1744347240,1545.36,1545.66,1544.29,1545.66,831358.0
1744347300,1545.68,1548.04,1545.59,1547.77,1326010.0
1744347360,1547.76,1547.77,1546.46,1546.97,677190.0
1744347420,1546.92,1547.17,1546.35,1546.8,363868.0
1744347480,1546.8,1547.19,1546.61,1547.18,230230.0
1744347540,1547.18,1547.29,1546.57,1546.7,350822.0
1744347600,1546.7,1547.97,1546.7,1546.97,737942.0
1744347660,1546.92,1548.14,1545.51,1546.33,1327566.0
1744347720,1546.3,1547.14,1545.72,1546.9,274896.0
1744347780,1546.88,1546.88,1544.51,1544.51,786598.0
1744347840,1544.58,1544.58,1542.32,1543.36,2373188.0
1744347900,1543.35,1543.59,1541.72,1542.35,1018708.0
1744347960,1542.35,1542.42,1541.18,1542.23,1747078.0
1744348020,1542.24,1542.24,1540.51,1541.2,2007352.0
1744348080,1541.32,1541.62,1540.17,1540.79,1385470.0
1744348140,1540.76,1541.19,1540.11,1540.57,733462.0
1744348200,1540.39,1543.02,1540.38,1542.93,1415548.0
1744348260,1542.95,1543.73,1542.3,1542.74,1262270.0
1744348320,1542.75,1544.2,1542.73,1543.57,767346.0
1744348380,1543.57,1545.36,1543.56,1545.21,734208.0
1744348440,1545.11,1545.22,1544.23,1544.45,465628.0
1744348500,1544.54,1545.54,1544.54,1545.1,653280.0
1744348560,1545.09,1545.49,1544.47,1544.63,367624.0
1744348620,1544.64,1545.41,1543.58,1543.78,429994.0
1744348680,1543.55,1543.55,1541.0,1541.53,1851116.0
1744348740,1541.53,1542.31,1541.53,1541.84,763860.0
1744348800,1541.84,1543.0,1541.84,1541.92,436156.0
1744348860,1541.91,1542.31,1541.34,1541.79,413570.0
1744348920,1541.75,1542.63,1541.12,1542.39,1128620.0
1744348980,1542.34,1543.72,1541.67,1543.57,371758.0
1744349040,1543.64,1544.8,1543.18,1544.73,767930.0
1744349100,1544.94,1545.49,1544.71,1545.22,647946.0
1744349160,1545.22,1547.49,1544.88,1547.4,1728788.0
1744349220,1547.44,1549.16,1547.1,1548.22,2191200.0
1744349280,1548.21,1550.68,1547.8,1550.31,2061078.0
1744349340,1550.24,1550.27,1549.23,1549.88,1216466.0
1744349400,1549.83,1550.73,1549.78,1550.66,823446.0
1744349460,1550.62,1552.47,1549.01,1549.01,2614254.0
1744349520,1549.01,1549.01,1547.07,1547.49,860176.0
1744349580,1547.49,1548.54,1546.55,1548.09,1209732.0
1744349640,1548.09,1548.34,1546.75,1546.75,599720.0
1744349700,1546.43,1547.33,1545.48,1547.15,774186.0
1744349760,1547.19,1547.81,1546.8,1546.95,914822.0
1744349820,1547.0,1547.66,1546.17,1546.18,521388.0
1744349880,1546.18,1547.2,1546.13,1546.68,599040.0
1744349940,1546.89,1547.69,1546.26,1547.3,364632.0
1744350000,1547.41,1548.99,1547.11,1548.99,402382.0
1744350060,1548.99,1548.99,1547.03,1547.22,608594.0
1744350120,1547.22,1548.83,1546.76,1547.78,272006.0
1744350180,1547.78,1548.61,1547.3,1547.76,497220.0
1744350240,1547.76,1548.15,1546.32,1546.65,747494.0
1744350300,1546.88,1547.82,1546.88,1547.62,286276.0
1744350360,1547.56,1548.48,1545.5,1546.91,1288312.0
1744350420,1546.94,1547.25,1545.3,1545.64,507082.0
1744350480,1545.64,1545.79,1545.0,1545.02,637784.0
1744350540,1545.01,1545.27,1544.29,1545.25,669054.0
1744350600,1545.25,1545.98,1545.07,1545.54,317720.0
1744350660,1545.55,1546.26,1545.05,1546.22,498552.0
1744350720,1546.25,1546.59,1545.61,1546.59,540072.0
1744350780,1546.59,1547.26,1545.88,1547.25,335106.0
1744350840,1547.26,1548.85,1547.23,1548.76,471366.0
1744350900,1548.86,1549.84,1548.76,1549.38,1225624.0
1744350960,1549.44,1549.99,1549.0,1549.49,643840.0
1744351020,1549.54,1549.79,1549.01,1549.01,400098.0
1744351080,1549.01,1549.62,1548.34,1548.68,500514.0
1744351140,1548.68,1548.99,1548.33,1548.46,441118.0
1744351200,1548.5,1550.99,1548.5,1550.99,2259144.0
1744351260,1550.99,1551.68,1550.17,1550.93,1331252.0
1744351320,1550.93,1551.91,1549.56,1550.51,876852.0
1744351380,1550.51,1551.69,1550.01,1550.36,1561302.0
1744351440,1550.37,1550.47,1549.34,1549.95,535910.0
1744351500,1549.95,1551.73,1549.95,1551.58,524456.0
1744351560,1551.57,1554.71,1551.43,1553.96,2520634.0
1744351620,1554.24,1555.64,1553.54,1554.18,2512452.0
1744351680,1554.23,1554.42,1553.36,1553.36,1103872.0
1744351740,1553.42,1554.48,1553.36,1554.21,1260748.0
1744351800,1554.2,1556.39,1554.2,1555.89,2135270.0
1744351860,1555.89,1556.15,1555.12,1555.46,1644756.0
1744351920,1555.46,1556.29,1554.3,1556.26,1591042.0
1744351980,1556.31,1562.07,1556.3,1558.56,8378404.0
1744352040,1558.5,1558.56,1556.48,1556.76,2254772.0
1744352100,1556.82,1559.34,1555.38,1555.44,2146350.0
1744352160,1555.42,1555.67,1553.18,1553.6,3526616.0
1744352220,1553.59,1554.12,1553.18,1553.97,2104688.0
1744352280,1553.88,1554.32,1552.64,1553.06,2975066.0
1744352340,1553.05,1553.25,1552.79,1552.8,572544.0
1744352400,1552.8,1554.88,1552.8,1554.85,580492.0
1744352460,1554.86,1555.8,1552.76,1553.68,1661284.0
1744352520,1553.68,1553.73,1552.48,1552.55,1187392.0
1744352580,1552.55,1552.84,1551.34,1551.53,1031080.0
1744352640,1551.49,1551.88,1551.01,1551.01,508102.0
1744352700,1551.01,1552.43,1551.01,1551.77,621098.0
1744352760,1551.77,1553.32,1551.77,1553.2,619566.0
1744352820,1553.19,1553.47,1552.33,1552.34,426098.0
1744352880,1552.35,1552.55,1552.1,1552.1,351666.0
1744352940,1552.11,1552.27,1551.61,1551.61,349370.0
1744353000,1551.55,1552.5,1551.12,1551.19,435578.0
1744353060,1551.17,1552.59,1551.17,1551.66,503784.0
1744353120,1551.66,1553.68,1551.55,1553.57,549284.0
1744353180,1553.57,1555.62,1553.57,1554.09,839240.0
1744353240,1554.04,1554.04,1553.16,1553.77,431728.0
1744353300,1553.76,1554.21,1552.64,1552.64,445164.0
1744353360,1552.71,1553.71,1551.91,1551.99,737886.0
1744353420,1552.01,1553.74,1552.01,1552.66,625740.0
1744353480,1552.66,1553.06,1551.8,1552.45,516330.0
1744353540,1552.44,1553.24,1552.41,1553.19,261132.0
1744353600,1553.11,1554.99,1553.1,1554.0,759872.0
1744353660,1554.01,1554.01,1552.74,1553.69,752558.0
1744353720,1553.68,1555.11,1553.67,1554.85,1270190.0
1744353780,1554.87,1555.43,1554.87,1555.35,718752.0
1744353840,1555.36,1555.8,1554.88,1555.13,629378.0
1744353900,1555.12,1556.08,1554.86,1555.44,571908.0
1744353960,1555.45,1559.02,1555.45,1558.76,4636832.0
1744354020,1558.82,1558.82,1556.78,1557.03,1615994.0
1744354080,1557.03,1558.35,1556.18,1556.36,876838.0
1744354140,1556.58,1557.1,1556.18,1556.19,426608.0
1744354200,1556.18,1556.46,1553.34,1553.34,3479106.0
1744354260,1553.34,1553.45,1552.01,1552.35,4098504.0
1744354320,1552.41,1552.68,1550.66,1551.38,3963056.0
1744354380,1551.38,1552.17,1550.28,1550.46,864214.0
1744354440,1550.5,1551.49,1550.5,1550.77,816162.0
1744354500,1550.8,1552.0,1550.53,1550.9,803548.0
1744354560,1550.9,1551.74,1550.7,1551.61,575666.0
1744354620,1551.61,1552.06,1551.01,1551.22,738848.0
1744354680,1551.14,1551.85,1550.91,1551.01,1044700.0
1744354740,1550.97,1551.88,1550.86,1551.8,659608.0
1744354800,1551.95,1553.66,1550.96,1553.26,1192410.0
1744354860,1553.26,1553.29,1551.67,1551.91,690790.0
1744354920,1551.94,1553.59,1551.66,1553.11,537806.0
1744354980,1553.13,1554.09,1552.6,1553.43,437566.0
1744355040,1553.43,1553.61,1552.01,1552.16,434048.0
1744355100,1552.17,1552.39,1549.51,1550.05,1178986.0
1744355160,1550.1,1550.71,1547.47,1547.49,2684832.0
1744355220,1547.43,1548.54,1546.61,1548.07,2206460.0
1744355280,1548.08,1548.69,1546.93,1547.21,865906.0
1744355340,1547.14,1548.2,1547.13,1548.01,688780.0
1744355400,1548.01,1549.93,1548.01,1549.27,885788.0
1744355460,1549.15,1550.24,1549.01,1550.22,874278.0
1744355520,1550.18,1550.39,1548.61,1549.03,645952.0
1744355580,1548.98,1550.21,1548.84,1550.09,611090.0
1744355640,1550.04,1550.11,1549.2,1549.53,377076.0
1744355700,1549.52,1551.14,1549.51,1551.09,670450.0
1744355760,1551.03,1551.12,1548.75,1549.6,905426.0
1744355820,1549.78,1550.27,1548.47,1548.81,684474.0
1744355880,1548.75,1549.54,1548.75,1549.18,419624.0
1744355940,1549.17,1549.55,1547.98,1548.1,529662.0
1744356000,1548.07,1548.68,1547.06,1547.28,1104344.0
1744356060,1547.5,1548.59,1547.09,1548.02,1309926.0
1744356120,1548.03,1549.17,1548.02,1548.94,540196.0
1744356180,1548.94,1549.56,1548.63,1548.7,708538.0
1744356240,1548.69,1548.86,1548.14,1548.14,795628.0
1744356300,1548.14,1550.68,1548.14,1550.59,994970.0
1744356360,1550.52,1550.62,1549.65,1549.82,304982.0
1744356420,1549.76,1549.96,1548.76,1548.76,910930.0
1744356480,1548.81,1548.82,1547.15,1547.18,514262.0
1744356540,1547.23,1547.28,1545.84,1546.91,1504444.0
1744356600,1546.72,1548.39,1546.71,1547.61,739592.0
1744356660,1547.61,1548.68,1547.52,1548.68,693542.0
1744356720,1548.71,1549.83,1548.71,1549.83,562856.0
1744356780,1549.77,1550.54,1549.29,1549.29,1995618.0
1744356840,1549.23,1551.35,1549.23,1551.35,769928.0
1744356900,1551.34,1552.18,1551.34,1551.94,936438.0
1744356960,1551.94,1554.14,1551.94,1554.14,1212806.0
1744357020,1554.14,1555.43,1553.95,1555.4,1800834.0
1744357080,1555.4,1556.32,1555.11,1555.33,1745366.0
1744357140,1555.34,1555.34,1554.11,1554.9,820724.0
1744357200,1554.85,1555.43,1554.26,1554.44,624344.0
1744357260,1554.43,1554.55,1553.46,1553.67,737288.0
1744357320,1553.68,1554.99,1553.31,1554.85,703386.0
1744357380,1554.98,1557.41,1554.97,1555.83,2333350.0
1744357440,1556.06,1556.39,1555.28,1555.88,929100.0
1744357500,1555.94,1556.09,1555.05,1556.09,891606.0
1744357560,1556.09,1556.45,1555.49,1555.67,884080.0
1744357620,1555.66,1557.33,1555.45,1555.69,1001326.0
1744357680,1555.67,1555.94,1553.63,1554.74,1060736.0
1744357740,1554.74,1555.66,1554.03,1554.25,730696.0
1744357800,1554.3,1555.28,1553.51,1554.95,2231660.0
1744357860,1554.95,1555.62,1554.14,1554.24,655726.0
1744357920,1554.23,1554.24,1552.96,1553.32,1677748.0
1744357980,1553.26,1554.23,1552.61,1553.33,1258092.0
1744358040,1553.38,1554.43,1553.38,1554.24,381536.0
1744358100,1554.19,1555.34,1553.51,1555.05,794926.0
1744358160,1555.05,1555.23,1554.31,1554.37,632274.0
1744358220,1554.02,1554.02,1552.21,1552.33,671180.0
1744358280,1552.33,1552.33,1551.41,1551.65,873710.0
1744358340,1551.67,1552.56,1551.67,1551.98,878040.0
1744358400,1551.98,1552.1,1548.36,1548.36,6411794.0
1744358460,1548.26,1548.47,1536.7,1539.21,28019708.0
1744358520,1539.91,1545.07,1539.78,1542.46,6517456.0
1744358580,1542.46,1547.33,1541.54,1546.41,17870136.0
1744358640,1546.26,1549.89,1546.26,1549.89,3061526.0
1744358700,1550.01,1571.12,1550.01,1564.83,27170322.0
1744358760,1564.45,1564.45,1557.98,1559.46,9031412.0
1744358820,1559.27,1559.41,1557.22,1558.27,3770790.0
1744358880,1557.78,1559.54,1555.32,1558.79,4822380.0
1744358940,1558.81,1558.81,1555.48,1557.31,3065192.0
1744359000,1557.37,1562.42,1556.69,1562.01,8727022.0
1744359060,1561.89,1562.66,1557.45,1557.59,2481112.0
1744359120,1557.6,1560.93,1556.88,1560.2,5691738.0
1744359180,1560.38,1560.71,1557.63,1557.66,2121572.0
1744359240,1557.49,1557.49,1555.21,1556.93,3679378.0
1744359300,1556.93,1557.39,1555.3,1555.36,1901690.0
1744359360,1555.27,1555.49,1553.39,1554.78,3950516.0
1744359420,1554.77,1555.19,1552.67,1553.96,2016032.0
1744359480,1553.95,1553.96,1551.75,1552.32,3382284.0
1744359540,1552.32,1553.46,1551.22,1551.22,2918260.0
1744359600,1551.24,1551.86,1548.95,1549.71,3644258.0
1744359660,1549.91,1550.45,1548.28,1550.11,2437748.0
1744359720,1550.05,1553.89,1550.05,1552.6,4892858.0
1744359780,1552.42,1552.42,1550.3,1551.05,1129240.0
1744359840,1551.11,1552.18,1549.57,1549.57,1411618.0
1744359900,1549.52,1550.9,1548.82,1550.3,1633788.0
1744359960,1550.16,1554.66,1550.16,1553.3,3104722.0
1744360020,1553.3,1553.91,1551.98,1552.54,807364.0
1744360080,1552.42,1553.74,1552.18,1553.36,686558.0
1744360140,1553.46,1553.58,1552.36,1552.76,1073698.0
1744360200,1552.84,1554.33,1551.61,1554.01,1437296.0
1744360260,1554.01,1556.94,1553.24,1554.05,3765520.0
1744360320,1553.98,1553.98,1551.22,1551.33,1023294.0
1744360380,1551.33,1551.33,1549.61,1549.86,2076398.0
1744360440,1549.85,1550.52,1549.01,1549.01,952736.0
1744360500,1548.97,1550.04,1548.96,1549.99,1318932.0
1744360560,1550.05,1552.86,1550.05,1552.72,1021228.0
1744360620,1552.73,1555.21,1552.73,1555.14,1985976.0
1744360680,1554.99,1558.86,1554.0,1558.42,2474420.0
1744360740,1558.48,1563.82,1557.89,1558.0,5820322.0
1744360800,1557.97,1559.2,1555.05,1555.48,3867838.0
1744360860,1555.45,1555.89,1552.3,1553.07,3063444.0
1744360920,1552.95,1553.45,1552.16,1553.41,1776216.0
1744360980,1553.03,1553.35,1548.67,1548.94,3288942.0
1744361040,1548.94,1550.96,1548.59,1549.57,3378616.0
1744361100,1549.71,1551.09,1548.59,1549.37,1727626.0
1744361160,1549.27,1549.79,1547.22,1548.36,2396908.0
1744361220,1548.43,1549.94,1548.36,1549.14,1114944.0
1744361280,1549.1,1550.03,1547.66,1548.36,1424434.0
1744361340,1548.32,1548.64,1544.81,1547.46,4124392.0
1744361400,1547.26,1549.2,1546.99,1548.49,1814062.0
1744361460,1548.49,1548.49,1547.41,1547.99,1004594.0
1744361520,1547.93,1549.25,1547.53,1547.53,1096456.0
1744361580,1547.53,1548.68,1546.59,1547.62,1344900.0
1744361640,1547.62,1548.23,1547.14,1547.37,622664.0
1744361700,1547.3,1547.66,1545.55,1546.72,1379542.0
1744361760,1546.56,1547.59,1545.82,1546.76,981936.0
1744361820,1546.75,1549.02,1546.4,1548.8,2048550.0
1744361880,1548.8,1549.84,1548.26,1549.37,712504.0
1744361940,1549.38,1550.95,1549.03,1550.8,923488.0
1744362000,1550.85,1552.18,1550.27,1552.12,1715768.0
1744362060,1552.16,1552.16,1549.88,1550.35,1515758.0
1744362120,1550.45,1551.8,1547.89,1548.41,1233816.0
1744362180,1548.46,1548.46,1546.51,1547.09,1190308.0
1744362240,1547.21,1547.62,1544.98,1545.96,2743244.0
1744362300,1545.96,1547.17,1543.75,1547.05,3090714.0
1744362360,1546.75,1546.99,1545.54,1545.66,956662.0
1744362420,1545.67,1547.3,1545.0,1546.94,754528.0
1744362480,1546.94,1550.12,1546.47,1548.16,4333374.0
1744362540,1548.16,1549.39,1546.98,1546.98,2334758.0
1744362600,1546.72,1546.74,1545.64,1545.89,723628.0
1744362660,1545.88,1547.74,1545.75,1547.54,674774.0
1744362720,1547.56,1547.56,1546.7,1547.1,378760.0
1744362780,1547.09,1548.41,1546.91,1548.17,708020.0
1744362840,1548.13,1548.15,1547.47,1547.7,611686.0
1744362900,1547.75,1550.55,1547.74,1549.9,968036.0
1744362960,1549.88,1549.9,1546.98,1548.4,967990.0
1744363020,1548.36,1550.16,1548.25,1549.72,570578.0
1744363080,1549.72,1551.45,1549.13,1550.97,1112752.0
1744363140,1550.99,1551.84,1549.95,1550.4,989730.0
1744363200,1550.34,1552.04,1549.89,1551.5,1310828.0
1744363260,1551.51,1551.77,1550.57,1551.04,1776500.0
1744363320,1551.02,1552.6,1549.86,1551.97,1139160.0
1744363380,1551.99,1555.65,1551.86,1554.49,3972784.0
1744363440,1554.49,1554.53,1553.43,1554.27,1684400.0
1744363500,1554.37,1557.95,1554.0,1557.22,3551010.0
1744363560,1557.11,1557.23,1555.76,1556.07,1869372.0
1744363620,1556.1,1562.68,1555.8,1560.2,5485770.0
1744363680,1560.18,1560.22,1557.82,1558.07,2123436.0
1744363740,1558.02,1559.43,1557.24,1559.18,2302556.0
1744363800,1559.18,1560.63,1558.22,1558.99,1550978.0
1744363860,1558.96,1561.86,1558.93,1561.27,2373108.0
1744363920,1561.28,1561.49,1559.48,1559.73,2700686.0
1744363980,1559.73,1562.98,1559.63,1562.98,2360714.0
1744364040,1562.99,1566.82,1561.68,1566.09,7018268.0
1744364100,1565.85,1566.9,1562.85,1564.86,5356194.0
1744364160,1564.91,1569.32,1564.2,1569.32,5011316.0
1744364220,1569.15,1569.59,1565.57,1566.02,3351856.0
1744364280,1566.05,1566.79,1565.07,1565.53,2401098.0
1744364340,1565.47,1566.89,1565.35,1565.91,1098468.0
1744364400,1565.77,1566.66,1565.03,1565.27,1708598.0
1744364460,1565.22,1565.28,1561.84,1562.03,3941996.0
1744364520,1562.03,1563.04,1560.99,1561.49,1955566.0
1744364580,1561.5,1561.8,1560.66,1561.7,2386900.0
1744364640,1561.5,1562.41,1561.19,1562.17,878332.0
1744364700,1562.15,1563.25,1561.01,1562.34,1286164.0
1744364760,1562.28,1563.93,1561.22,1561.22,1147910.0
1744364820,1561.42,1562.68,1560.72,1561.01,1389060.0
1744364880,1561.01,1562.67,1560.89,1562.38,2114008.0
1744364940,1562.38,1562.46,1560.29,1560.38,674910.0
1744365000,1560.35,1561.05,1559.78,1560.08,2521614.0
1744365060,1560.05,1560.98,1557.89,1560.07,4322168.0
1744365120,1560.01,1561.92,1560.01,1561.78,1036928.0
1744365180,1561.72,1562.85,1561.66,1562.47,2502524.0
1744365240,1562.24,1563.2,1561.54,1563.03,1032276.0
1744365300,1562.97,1563.76,1562.45,1563.36,2074716.0
1744365360,1563.19,1563.95,1561.05,1561.74,1509276.0
1744365420,1561.67,1561.89,1560.33,1560.91,633586.0
1744365480,1560.91,1561.86,1560.69,1561.63,666474.0
1744365540,1561.74,1563.13,1561.42,1563.13,493602.0
1744365600,1562.69,1565.64,1561.72,1561.72,2856062.0
1744365660,1561.77,1561.77,1559.09,1559.27,3256984.0
1744365720,1559.38,1559.39,1557.83,1558.21,2823482.0
1744365780,1558.22,1559.09,1557.97,1558.41,801000.0
1744365840,1558.57,1561.27,1558.5,1558.74,1224788.0
1744365900,1558.84,1559.43,1556.87,1557.34,1158620.0
1744365960,1557.39,1558.54,1557.29,1558.2,660508.0
1744366020,1558.2,1559.43,1556.7,1557.93,4607842.0
1744366080,1557.81,1561.16,1557.81,1560.41,1857530.0
1744366140,1560.47,1560.97,1556.67,1556.67,967898.0
1744366200,1556.67,1558.31,1555.99,1557.71,1885070.0
1744366260,1557.77,1558.45,1555.51,1555.8,1356984.0
1744366320,1555.79,1556.44,1552.47,1555.71,6950692.0
1744366380,1555.64,1555.86,1554.68,1555.8,1249234.0
1744366440,1555.73,1557.05,1555.71,1556.31,712376.0
1744366500,1556.3,1558.32,1556.15,1557.5,1782992.0
1744366560,1557.68,1559.63,1557.15,1558.38,1796646.0
1744366620,1558.38,1559.52,1558.38,1559.51,810440.0
1744366680,1559.51,1561.55,1559.41,1560.61,3119234.0
1744366740,1560.51,1563.92,1560.05,1563.49,3061532.0
1744366800,1563.25,1566.0,1563.24,1564.98,3065914.0
1744366860,1565.03,1565.44,1563.07,1563.52,2123196.0
1744366920,1563.52,1564.86,1562.57,1563.14,1789330.0
1744366980,1563.18,1565.09,1563.18,1563.94,1410836.0
1744367040,1564.14,1564.14,1563.12,1563.14,849532.0
1744367100,1563.1,1565.5,1562.52,1564.83,2157686.0
1744367160,1564.83,1565.43,1563.38,1565.35,861654.0
1744367220,1565.07,1566.15,1564.93,1566.15,1438966.0
1744367280,1566.14,1567.91,1565.51,1567.7,2535184.0
1744367340,1567.9,1568.61,1566.93,1567.06,2161950.0
1744367400,1567.05,1567.99,1566.24,1566.47,1017870.0
1744367460,1566.41,1567.28,1566.12,1567.07,697672.0
1744367520,1567.07,1567.58,1565.78,1567.21,754716.0
1744367580,1567.46,1578.66,1567.28,1577.17,13714268.0
1744367640,1576.94,1579.85,1574.34,1576.82,18839152.0
1744367700,1576.87,1583.7,1576.76,1580.8,13791828.0
1744367760,1580.74,1580.74,1576.45,1576.47,4571736.0
1744367820,1576.52,1577.54,1572.98,1573.53,4543172.0
1744367880,1573.48,1574.7,1572.72,1573.43,2703050.0
1744367940,1573.04,1573.04,1571.07,1571.99,2322432.0
1744368000,1571.99,1573.99,1571.18,1571.3,1700508.0
1744368060,1571.66,1573.25,1571.26,1571.26,1870550.0
1744368120,1571.32,1571.59,1570.3,1570.85,1822024.0
1744368180,1570.97,1571.3,1570.0,1571.28,2119264.0
1744368240,1571.28,1571.34,1569.46,1569.99,2803652.0
1744368300,1569.99,1570.89,1567.03,1568.15,3538432.0
1744368360,1568.26,1568.89,1567.28,1567.42,2301912.0
1744368420,1567.44,1568.3,1564.79,1566.14,3236330.0
1744368480,1566.14,1568.32,1566.14,1567.65,1855328.0
1744368540,1567.64,1567.95,1563.8,1563.97,2095348.0
1744368600,1564.04,1565.25,1562.74,1563.41,2222416.0
1744368660,1563.39,1563.99,1562.01,1563.99,3500138.0
1744368720,1563.99,1565.73,1563.88,1564.84,1750684.0
1744368780,1564.83,1567.59,1564.83,1566.5,1415472.0
1744368840,1565.97,1566.78,1565.47,1566.44,971176.0
1744368900,1566.68,1568.07,1566.53,1567.56,1324454.0
1744368960,1567.45,1567.87,1566.9,1567.7,1103026.0
1744369020,1567.7,1567.95,1566.38,1566.38,1168536.0
1744369080,1566.42,1566.91,1565.5,1566.53,1095252.0
1744369140,1566.46,1567.6,1565.66,1567.43,1492910.0
1744369200,1567.36,1567.36,1565.64,1565.76,1980390.0
1744369260,1565.79,1566.72,1565.75,1566.19,1358140.0
1744369320,1566.12,1566.2,1564.03,1564.65,1119696.0
1744369380,1564.65,1567.06,1564.53,1566.98,967200.0
1744369440,1566.99,1567.43,1565.77,1566.51,1138748.0
1744369500,1566.51,1566.78,1564.35,1564.84,869288.0
1744369560,1564.8,1567.28,1564.4,1567.2,1939296.0
1744369620,1567.14,1568.89,1567.14,1568.33,2374032.0
1744369680,1568.18,1569.32,1567.84,1569.15,1178854.0
1744369740,1569.16,1569.47,1568.64,1569.07,1319348.0
1744369800,1569.06,1569.61,1568.39,1569.28,1358522.0
1744369860,1569.29,1574.61,1569.2,1572.99,13857388.0
1744369920,1572.79,1573.12,1571.52,1572.12,1163612.0
1744369980,1572.0,1572.0,1566.47,1566.47,3025282.0
1744370040,1566.48,1566.71,1564.27,1564.66,4209158.0
1744370100,1564.62,1564.63,1562.66,1563.44,4652534.0
1744370160,1563.41,1563.41,1560.54,1561.39,5155438.0
1744370220,1561.37,1562.22,1560.43,1560.99,2638832.0
1744370280,1560.94,1562.64,1560.75,1562.64,1372706.0
1744370340,1562.58,1562.95,1560.91,1561.44,1093224.0
1744370400,1561.44,1562.43,1561.41,1562.24,790960.0
1744370460,1562.24,1562.81,1561.61,1562.43,780230.0
1744370520,1562.43,1562.67,1559.44,1559.93,1714140.0
1744370580,1559.94,1562.18,1559.93,1562.0,796276.0
1744370640,1561.94,1561.94,1561.02,1561.03,426094.0
1744370700,1561.32,1561.57,1559.43,1560.3,980228.0
1744370760,1560.41,1561.23,1559.47,1559.69,1446176.0
1744370820,1559.99,1561.45,1557.38,1557.86,4365588.0
1744370880,1558.04,1559.39,1557.66,1558.98,1788444.0
1744370940,1558.97,1560.25,1558.36,1558.95,1920218.0
1744371000,1558.9,1560.92,1558.9,1560.92,1569756.0
1744371060,1560.92,1561.25,1558.09,1558.09,1132426.0
1744371120,1558.09,1558.67,1557.13,1557.28,1402456.0
1744371180,1557.28,1558.76,1557.2,1557.61,1288472.0
1744371240,1557.42,1560.79,1557.42,1560.2,1436668.0
1744371300,1560.2,1562.15,1559.78,1562.05,1274250.0
1744371360,1562.05,1562.4,1561.11,1561.19,956268.0
1744371420,1561.16,1561.78,1558.31,1558.55,1106672.0
1744371480,1558.55,1558.55,1557.0,1557.14,1240924.0
1744371540,1557.11,1559.25,1557.11,1559.17,912082.0
1744371600,1559.17,1560.68,1558.64,1559.55,852198.0
1744371660,1559.62,1561.77,1559.62,1561.28,1207528.0
1744371720,1561.21,1561.3,1560.37,1561.3,425996.0
1744371780,1561.53,1562.34,1560.82,1561.76,1643750.0
1744371840,1561.77,1563.4,1561.76,1562.53,1189436.0
1744371900,1562.55,1563.97,1562.55,1563.19,1411356.0
1744371960,1563.18,1563.18,1561.36,1561.36,478442.0
1744372020,1561.53,1562.05,1560.38,1560.38,366350.0
1744372080,1560.38,1561.66,1559.25,1559.55,1532492.0
1744372140,1559.6,1560.02,1558.78,1559.27,864678.0
1744372200,1559.27,1559.45,1558.03,1558.5,969964.0
1744372260,1558.4,1558.48,1557.51,1557.83,1333344.0
1744372320,1557.72,1558.56,1556.98,1557.99,1137470.0
1744372380,1557.95,1558.29,1557.12,1557.18,720748.0
1744372440,1557.18,1557.23,1555.93,1556.05,1937704.0
1744372500,1556.04,1556.64,1555.1,1555.15,2630440.0
1744372560,1555.06,1557.55,1554.87,1557.26,2047240.0
1744372620,1557.27,1558.32,1557.26,1558.08,1632678.0
1744372680,1558.07,1558.36,1557.25,1557.68,1130154.0
1744372740,1557.71,1557.93,1557.08,1557.93,729616.0
1744372800,1557.88,1559.49,1557.67,1559.49,1341134.0
1744372860,1559.49,1559.5,1558.57,1558.57,626166.0
1744372920,1558.63,1558.74,1556.38,1558.07,1705608.0
1744372980,1558.07,1558.43,1556.76,1557.82,924130.0
1744373040,1557.82,1560.21,1557.82,1560.09,956438.0
1744373100,1560.2,1561.23,1558.26,1559.02,1297814.0
1744373160,1559.04,1560.13,1559.0,1559.31,634074.0
1744373220,1559.3,1559.81,1557.42,1557.42,572772.0
1744373280,1557.34,1557.34,1555.77,1555.82,925470.0
1744373340,1555.7,1556.88,1555.49,1555.84,1634130.0
1744373400,1556.16,1557.93,1555.84,1557.53,2121348.0
1744373460,1557.53,1557.82,1553.25,1555.13,5617232.0
1744373520,1555.33,1556.16,1553.69,1555.93,2073936.0
1744373580,1555.94,1556.03,1554.55,1554.92,1056980.0
1744373640,1554.95,1558.01,1554.8,1557.38,2285302.0
1744373700,1557.38,1559.0,1557.38,1559.0,1387034.0
1744373760,1559.01,1560.06,1558.05,1559.95,979378.0
1744373820,1559.86,1560.26,1558.93,1558.94,839222.0
1744373880,1558.99,1558.99,1555.75,1556.03,1501086.0
1744373940,1556.06,1559.5,1555.95,1559.23,545016.0
1744374000,1559.21,1559.99,1558.62,1559.33,938600.0
1744374060,1559.26,1560.57,1558.42,1558.64,1396226.0
1744374120,1558.65,1559.14,1556.09,1556.29,723078.0
1744374180,1556.34,1557.49,1556.26,1557.11,1070690.0
1744374240,1557.08,1557.23,1556.5,1557.22,604348.0
1744374300,1557.22,1557.48,1556.07,1556.62,878796.0
1744374360,1556.63,1557.45,1556.58,1557.4,403634.0
1744374420,1557.41,1557.49,1556.46,1557.12,833292.0
1744374480,1557.12,1557.58,1556.82,1557.14,614070.0
1744374540,1557.21,1559.26,1557.07,1558.99,1379056.0
1744374600,1558.99,1571.47,1558.57,1563.84,22105436.0
1744374660,1564.68,1565.58,1561.04,1562.8,4623810.0
1744374720,1562.7,1563.82,1561.11,1562.51,2690192.0
1744374780,1562.59,1563.95,1562.24,1562.7,1113546.0
1744374840,1562.6,1565.51,1561.72,1565.27,2232808.0
1744374900,1565.42,1568.15,1565.42,1565.95,3305520.0
1744374960,1565.95,1567.04,1564.78,1565.2,2001764.0
1744375020,1565.33,1566.68,1563.89,1566.06,2002552.0
1744375080,1566.06,1566.06,1563.22,1564.23,1970706.0
1744375140,1564.29,1564.29,1563.01,1563.11,597962.0
1744375200,1563.11,1563.99,1562.2,1563.45,742652.0
1744375260,1563.45,1563.48,1561.03,1561.6,1051006.0
1744375320,1561.67,1562.99,1561.66,1562.12,1487814.0
1744375380,1562.32,1563.55,1562.26,1563.32,562020.0
1744375440,1563.33,1563.38,1562.32,1562.83,1211880.0
1744375500,1562.84,1563.72,1561.57,1562.09,1577878.0
1744375560,1562.09,1562.54,1561.57,1562.31,1488118.0
1744375620,1562.32,1562.46,1558.29,1558.64,3856648.0
1744375680,1558.78,1559.41,1557.39,1558.67,3988502.0
1744375740,1558.68,1559.34,1557.86,1557.86,847518.0
1744375800,1557.86,1558.17,1557.0,1557.95,1549282.0
1744375860,1557.95,1557.95,1555.93,1557.41,1497654.0
1744375920,1557.36,1557.79,1555.78,1555.78,1453168.0
1744375980,1555.78,1556.82,1555.72,1556.67,1747966.0
1744376040,1556.67,1556.8,1554.49,1555.61,1427218.0
1744376100,1555.45,1555.45,1554.03,1554.56,952050.0
1744376160,1554.48,1555.48,1553.16,1554.07,1285910.0
1744376220,1553.99,1555.99,1553.61,1555.49,998214.0
1744376280,1555.49,1556.51,1554.43,1554.63,2140620.0
1744376340,1554.68,1555.83,1554.47,1555.8,725748.0
1744376400,1555.79,1557.45,1555.79,1556.18,7634100.0
1744376460,1556.18,1557.24,1555.2,1556.72,1067008.0
1744376520,1556.61,1557.49,1556.01,1556.02,640532.0
1744376580,1556.03,1556.03,1553.62,1554.2,1398710.0
1744376640,1554.15,1555.04,1553.92,1554.64,1548852.0
1744376700,1554.6,1556.72,1553.67,1556.62,1530452.0
1744376760,1556.61,1559.28,1556.61,1557.93,2584346.0
1744376820,1557.8,1559.15,1557.58,1557.72,1285836.0
1744376880,1557.78,1559.09,1555.41,1555.41,991710.0
1744376940,1555.55,1557.4,1555.29,1556.24,2108716.0
1744377000,1555.91,1556.21,1554.16,1554.29,1419034.0
1744377060,1554.65,1555.13,1552.55,1554.72,2818644.0
1744377120,1554.95,1554.95,1553.17,1553.94,2335576.0
1744377180,1554.05,1554.42,1551.11,1552.17,3912548.0
1744377240,1552.17,1552.86,1551.3,1552.01,2019546.0
1744377300,1551.94,1553.36,1551.73,1553.2,1752014.0
1744377360,1553.08,1553.08,1549.44,1549.72,4860118.0
1744377420,1549.77,1552.32,1549.77,1551.78,2753116.0
1744377480,1551.83,1552.03,1549.68,1549.91,1502300.0
1744377540,1549.97,1550.99,1549.07,1549.21,1557704.0
1744377600,1549.21,1551.36,1549.2,1551.08,1479916.0
1744377660,1551.01,1553.57,1550.96,1553.31,1730356.0
1744377720,1553.3,1553.99,1552.91,1553.99,1029022.0
1744377780,1553.99,1555.97,1553.99,1555.84,2133284.0
1744377840,1555.84,1557.93,1555.64,1556.77,3446210.0
1744377900,1556.64,1557.49,1555.94,1557.49,1448016.0
1744377960,1557.44,1558.77,1557.12,1557.98,1965934.0
1744378020,1558.0,1558.37,1556.3,1556.53,860208.0
1744378080,1556.53,1557.99,1556.39,1557.73,800726.0
1744378140,1557.73,1559.14,1557.73,1558.88,1123684.0
1744378200,1557.99,1562.15,1557.99,1560.8,5116174.0
1744378260,1560.92,1561.84,1554.66,1555.28,4095792.0
1744378320,1555.4,1556.58,1553.71,1554.97,2969910.0
1744378380,1555.05,1561.0,1553.76,1560.87,2343162.0
1744378440,1561.11,1566.25,1561.07,1565.6,6623782.0
1744378500,1565.63,1571.77,1565.63,1570.0,15580500.0
1744378560,1569.56,1570.73,1567.35,1569.22,6963818.0
1744378620,1569.45,1570.52,1566.88,1569.7,6784336.0
1744378680,1569.66,1569.66,1564.67,1569.64,6170750.0
1744378740,1569.76,1580.87,1569.76,1577.4,15274422.0
1744378800,1577.9,1578.01,1571.52,1571.56,13866460.0
1744378860,1571.61,1572.09,1567.61,1570.68,5077144.0
1744378920,1570.74,1571.21,1566.51,1568.59,4924068.0
1744378980,1569.09,1574.91,1569.07,1571.66,4392192.0
1744379040,1571.68,1572.72,1569.94,1570.07,2310878.0
1744379100,1570.26,1571.26,1567.99,1568.28,2334592.0
1744379160,1568.35,1572.49,1568.28,1571.24,3731050.0
1744379220,1571.2,1574.2,1571.2,1573.4,2949338.0
1744379280,1573.44,1577.74,1572.84,1576.47,11371818.0
1744379340,1575.67,1575.77,1574.02,1574.18,2560200.0
1744379400,1574.33,1574.9,1567.67,1567.94,3078926.0
1744379460,1567.94,1570.55,1567.94,1570.34,2605406.0
1744379520,1570.33,1573.71,1569.84,1571.93,1532444.0
1744379580,1572.09,1572.44,1570.64,1571.26,2926138.0
1744379640,1571.32,1573.63,1571.06,1572.05,1116514.0
1744379700,1572.0,1572.03,1569.11,1569.22,1847796.0
1744379760,1569.26,1571.06,1569.14,1570.83,1003752.0
1744379820,1570.89,1571.56,1569.15,1569.47,1107694.0
1744379880,1569.48,1570.22,1567.91,1567.91,819508.0
1744379940,1567.96,1570.92,1567.96,1569.87,2124456.0
1744380000,1568.76,1568.76,1559.51,1560.55,17912946.0
1744380060,1560.63,1564.21,1556.24,1557.82,8343216.0
1744380120,1557.78,1561.55,1556.01,1560.26,6042278.0
1744380180,1560.29,1560.33,1555.89,1558.06,4550268.0
1744380240,1557.87,1562.21,1557.87,1561.78,2423658.0
1744380300,1561.78,1563.62,1561.11,1561.76,2660430.0
1744380360,1561.7,1561.96,1559.32,1561.33,1807614.0
1744380420,1561.76,1566.42,1561.76,1565.66,4619368.0
1744380480,1565.71,1566.41,1563.8,1563.8,3270554.0
1744380540,1563.8,1566.16,1562.47,1565.74,1749616.0
1744380600,1565.76,1567.67,1565.15,1565.52,2396306.0
1744380660,1565.53,1565.6,1559.55,1560.61,3028600.0
1744380720,1560.66,1564.47,1557.94,1562.43,4759140.0
1744380780,1562.26,1564.84,1561.55,1563.32,1217388.0
1744380840,1563.27,1564.11,1561.84,1564.01,1232688.0
1744380900,1563.82,1567.14,1563.76,1566.64,2678254.0
1744380960,1566.66,1566.66,1562.04,1562.7,2029080.0
1744381020,1562.75,1562.75,1559.79,1559.82,2236756.0
1744381080,1559.89,1560.28,1558.12,1558.12,1379842.0
1744381140,1557.85,1558.78,1556.26,1556.46,2416114.0
1744381200,1556.57,1557.89,1555.57,1555.66,4924276.0
1744381260,1555.47,1555.47,1552.38,1553.01,5753014.0
1744381320,1553.01,1553.66,1550.14,1550.7,5905318.0
1744381380,1550.89,1552.02,1549.22,1550.25,6964006.0
1744381440,1550.48,1552.28,1548.77,1551.55,9333798.0
1744381500,1551.55,1552.94,1549.92,1550.86,5247634.0
1744381560,1550.85,1550.86,1545.28,1545.38,8832120.0
1744381620,1545.7,1546.57,1543.11,1544.85,8675868.0
1744381680,1545.05,1545.13,1540.55,1541.59,9260892.0
1744381740,1541.56,1545.49,1541.46,1545.31,5850228.0
1744381800,1545.31,1551.42,1544.04,1551.3,9215366.0
1744381860,1551.41,1552.27,1548.8,1552.27,3433486.0
1744381920,1552.26,1553.54,1551.04,1551.11,3213252.0
1744381980,1551.14,1553.95,1550.49,1552.92,2938612.0
1744382040,1552.85,1554.34,1551.68,1553.39,1716414.0
1744382100,1553.22,1555.45,1552.26,1554.93,3146504.0
1744382160,1554.9,1556.25,1553.46,1555.73,3513580.0
1744382220,1555.41,1556.23,1554.65,1554.85,1571544.0
1744382280,1554.66,1555.7,1553.59,1554.96,1338470.0
1744382340,1555.0,1558.0,1554.79,1555.68,3976576.0
1744382400,1555.63,1555.68,1551.45,1554.56,3366414.0
1744382460,1554.6,1556.26,1553.36,1554.81,2455942.0
1744382520,1554.85,1556.51,1554.76,1556.35,1705214.0
1744382580,1556.31,1556.32,1554.35,1554.56,914246.0
1744382640,1554.54,1557.34,1554.54,1556.82,1542094.0
1744382700,1556.82,1562.04,1556.81,1561.7,5582390.0
1744382760,1561.74,1564.02,1559.41,1560.13,3872464.0
1744382820,1560.18,1563.38,1560.18,1561.8,4018494.0
1744382880,1561.8,1561.81,1558.89,1559.07,1577692.0
1744382940,1559.06,1559.25,1557.28,1558.37,3830474.0
1744383000,1558.38,1558.38,1554.97,1555.92,4418562.0
1744383060,1555.86,1556.22,1554.66,1555.93,1472352.0
1744383120,1555.93,1556.92,1554.75,1556.32,2203064.0
1744383180,1556.34,1556.34,1553.78,1553.82,1419752.0
1744383240,1553.86,1555.85,1553.57,1555.74,902292.0
1744383300,1555.8,1555.96,1554.51,1555.04,1463886.0
1744383360,1555.05,1556.99,1554.28,1556.97,1170048.0
1744383420,1556.99,1558.72,1556.7,1556.7,1302182.0
1744383480,1556.92,1557.34,1555.55,1555.94,784342.0
1744383540,1556.01,1556.16,1555.16,1555.59,554218.0
1744383600,1555.56,1561.92,1554.9,1556.99,6634660.0
1744383660,1556.94,1557.01,1553.58,1554.1,2262692.0
1744383720,1554.11,1557.31,1553.91,1557.3,2380010.0
1744383780,1557.3,1558.15,1554.01,1554.64,1191090.0
1744383840,1554.4,1556.48,1554.4,1556.37,706672.0
1744383900,1556.42,1556.42,1553.99,1554.76,1327582.0
1744383960,1554.54,1557.33,1554.49,1556.01,1173790.0
1744384020,1556.01,1556.04,1553.06,1554.54,1494900.0
1744384080,1554.5,1557.91,1554.27,1557.91,1756310.0
1744384140,1558.14,1560.46,1558.14,1558.79,1911296.0
1744384200,1558.74,1559.51,1557.91,1559.08,1008398.0
1744384260,1558.72,1558.91,1556.86,1558.57,1535724.0
1744384320,1558.67,1561.24,1558.62,1561.24,7506994.0
1744384380,1561.03,1561.03,1557.93,1557.93,1709836.0
1744384440,1557.92,1558.31,1556.17,1556.26,1093350.0
1744384500,1556.28,1558.1,1555.84,1557.72,1178656.0
1744384560,1557.71,1559.17,1557.15,1558.07,1116494.0
1744384620,1558.18,1558.64,1556.52,1557.31,2932448.0
1744384680,1557.3,1557.31,1553.72,1554.05,1148034.0
1744384740,1554.05,1555.78,1553.99,1555.77,733408.0
1744384800,1555.64,1557.03,1555.01,1555.99,925544.0
1744384860,1555.99,1558.61,1554.85,1557.57,1665396.0
1744384920,1557.63,1559.07,1557.37,1557.62,747984.0
1744384980,1557.36,1558.49,1554.27,1554.42,1482290.0
1744385040,1554.41,1556.22,1553.45,1556.14,1206086.0
1744385100,1556.08,1558.43,1554.95,1558.28,519174.0
1744385160,1558.29,1558.93,1556.7,1556.71,1448800.0
1744385220,1556.75,1560.04,1556.43,1559.7,1059102.0
1744385280,1559.7,1561.27,1559.05,1561.27,2391324.0
1744385340,1561.21,1561.57,1560.22,1560.66,2864104.0
1744385400,1560.67,1564.04,1559.64,1564.04,2966440.0
1744385460,1564.78,1567.66,1563.66,1563.68,5769456.0
1744385520,1563.71,1565.27,1563.14,1564.78,1506196.0
1744385580,1564.71,1566.58,1564.01,1564.5,1835860.0
1744385640,1564.62,1565.11,1562.47,1562.47,2917424.0
1744385700,1562.53,1564.38,1561.76,1562.2,2166356.0
1744385760,1562.23,1565.03,1561.62,1565.03,1507620.0
1744385820,1565.03,1567.09,1564.36,1566.01,1621278.0
1744385880,1566.01,1566.93,1564.32,1566.29,1955402.0
1744385940,1566.29,1569.81,1566.16,1568.97,3859302.0
1744386000,1568.93,1568.93,1566.74,1567.18,1623130.0
1744386060,1567.1,1567.34,1565.03,1565.63,1840762.0
1744386120,1565.63,1567.41,1565.47,1567.12,952366.0
1744386180,1566.94,1566.94,1565.05,1566.15,627216.0
1744386240,1566.19,1567.15,1565.48,1566.61,610712.0
1744386300,1566.48,1566.91,1565.28,1565.59,975708.0
1744386360,1565.62,1566.08,1564.61,1565.56,992928.0
1744386420,1565.61,1567.3,1565.5,1566.84,1066634.0
1744386480,1566.84,1567.36,1566.32,1566.74,591016.0
1744386540,1566.85,1567.31,1566.31,1566.76,661382.0
1744386600,1566.78,1567.41,1564.78,1565.03,3836764.0
1744386660,1564.99,1565.45,1564.26,1564.61,1248758.0
1744386720,1564.57,1565.91,1563.89,1565.91,618036.0
1744386780,1565.81,1566.0,1564.67,1565.69,637184.0
1744386840,1565.71,1565.73,1564.39,1564.94,551720.0
1744386900,1564.93,1566.01,1564.44,1564.49,417838.0
1744386960,1564.62,1566.18,1564.14,1565.82,370844.0
1744387020,1565.99,1567.84,1564.89,1565.12,925208.0
1744387080,1565.12,1565.98,1564.48,1564.87,780512.0
1744387140,1564.87,1565.1,1564.05,1564.82,1522180.0
1744387200,1564.82,1565.26,1563.07,1565.03,1141584.0
1744387260,1564.92,1564.92,1562.52,1562.7,855682.0
1744387320,1562.75,1563.4,1560.83,1562.4,1597116.0
1744387380,1562.42,1562.6,1559.95,1560.63,1089488.0
1744387440,1560.61,1563.0,1560.61,1562.55,699602.0
1744387500,1562.55,1565.05,1562.55,1564.88,910706.0
1744387560,1564.97,1565.38,1563.81,1564.41,839854.0
1744387620,1564.42,1565.66,1562.51,1562.76,1030678.0
1744387680,1562.7,1562.75,1561.01,1561.64,1020922.0
1744387740,1561.64,1561.74,1559.4,1559.99,2035630.0
1744387800,1559.84,1561.59,1559.68,1561.41,886168.0
1744387860,1561.43,1562.32,1560.09,1560.59,1044208.0
1744387920,1560.53,1562.31,1560.16,1562.29,551266.0
1744387980,1562.31,1562.49,1560.18,1560.26,447714.0
1744388040,1560.32,1561.32,1558.9,1559.7,673058.0
1744388100,1559.7,1559.72,1557.64,1558.16,1020832.0
1744388160,1558.05,1560.51,1558.05,1560.46,866440.0
1744388220,1560.52,1560.89,1559.55,1559.56,429712.0
1744388280,1559.55,1559.73,1558.42,1558.57,1006384.0
1744388340,1558.23,1559.44,1558.16,1559.13,606100.0
1744388400,1559.23,1559.99,1558.51,1558.6,549818.0
1744388460,1558.59,1559.0,1556.53,1557.07,1411174.0
1744388520,1557.39,1559.2,1557.28,1558.74,1038050.0
1744388580,1558.79,1559.68,1558.66,1559.57,759816.0
1744388640,1559.57,1559.76,1557.93,1558.07,658458.0
1744388700,1558.07,1558.07,1556.01,1556.52,2612962.0
1744388760,1556.51,1557.16,1554.96,1556.94,1798030.0
1744388820,1556.95,1558.05,1556.92,1558.0,627574.0
1744388880,1558.01,1559.92,1558.0,1559.78,801706.0
1744388940,1559.78,1560.13,1559.28,1560.08,712768.0
1744389000,1560.08,1562.56,1559.99,1562.43,1490552.0
1744389060,1562.42,1563.95,1562.33,1563.57,1629778.0
1744389120,1563.58,1565.2,1563.34,1564.62,1492680.0
1744389180,1564.59,1566.57,1563.94,1566.57,1174198.0
1744389240,1566.54,1569.97,1566.54,1568.53,6608648.0
1744389300,1568.45,1569.36,1567.92,1568.11,2933112.0
1744389360,1568.17,1569.97,1568.17,1569.55,2033940.0
1744389420,1569.55,1572.39,1567.2,1572.05,4272058.0
1744389480,1572.37,1572.45,1570.01,1570.66,3071858.0
1744389540,1570.66,1570.76,1568.23,1568.85,1465556.0
1744389600,1568.85,1569.57,1567.76,1568.1,1338894.0
1744389660,1568.16,1568.94,1567.97,1568.59,678912.0
1744389720,1568.54,1570.5,1568.54,1569.27,866330.0
1744389780,1569.32,1571.49,1568.66,1571.42,885794.0
1744389840,1571.27,1571.36,1569.57,1571.32,1168476.0
1744389900,1571.33,1571.73,1569.15,1569.2,1840366.0
1744389960,1569.23,1570.59,1567.72,1570.36,1871384.0
1744390020,1570.55,1572.78,1570.54,1572.57,2016054.0
1744390080,1572.6,1572.87,1570.12,1571.06,1539738.0
1744390140,1571.07,1572.45,1571.01,1571.56,1304180.0
1744390200,1571.57,1571.85,1569.14,1570.18,2221764.0
1744390260,1570.18,1570.78,1568.75,1569.45,910032.0
1744390320,1569.46,1571.04,1568.7,1570.9,2004994.0
1744390380,1570.89,1570.9,1568.5,1568.5,974634.0
1744390440,1568.52,1568.84,1567.81,1568.8,1328090.0
1744390500,1568.84,1569.66,1567.32,1568.7,959268.0
1744390560,1568.66,1568.66,1566.18,1567.19,1205272.0
1744390620,1567.2,1567.96,1566.54,1567.94,862158.0
1744390680,1567.95,1568.47,1565.8,1566.09,780770.0
1744390740,1566.08,1566.09,1564.78,1564.78,1701790.0
1744390800,1564.8,1565.78,1563.3,1563.3,1437096.0
1744390860,1563.37,1565.26,1562.62,1565.17,2509920.0
1744390920,1565.19,1566.28,1564.99,1565.36,939452.0
1744390980,1565.36,1567.86,1564.91,1567.24,1092214.0
1744391040,1567.24,1567.49,1565.8,1565.8,568546.0
1744391100,1565.86,1566.07,1564.84,1564.93,606802.0
1744391160,1565.07,1568.02,1564.93,1568.02,791222.0
1744391220,1568.04,1568.59,1566.68,1566.78,831574.0
1744391280,1566.78,1567.11,1565.2,1565.36,933330.0
1744391340,1565.42,1566.57,1565.42,1566.4,481904.0
1744391400,1566.4,1567.38,1565.71,1567.29,595416.0
1744391460,1567.24,1567.24,1565.16,1566.28,485096.0
1744391520,1566.28,1566.74,1564.48,1564.92,805202.0
1744391580,1564.91,1565.9,1564.91,1564.99,488270.0
1744391640,1565.14,1566.5,1565.01,1566.23,687460.0
1744391700,1566.23,1566.88,1565.3,1566.25,318986.0
1744391760,1566.18,1568.95,1566.13,1568.35,900378.0
1744391820,1568.47,1569.5,1566.75,1566.8,1531124.0
1744391880,1566.87,1567.72,1564.66,1565.45,1541586.0
1744391940,1565.42,1565.42,1563.36,1564.14,1218544.0
1744392000,1564.04,1564.62,1563.12,1564.62,780876.0
1744392060,1564.82,1566.63,1564.28,1566.16,1373580.0
1744392120,1566.27,1568.95,1566.22,1568.44,1889148.0
1744392180,1568.4,1568.66,1565.31,1566.06,699208.0
1744392240,1566.12,1566.32,1564.8,1566.0,669260.0
1744392300,1566.04,1567.0,1565.85,1566.97,518796.0
1744392360,1566.97,1567.6,1566.57,1566.91,729676.0
1744392420,1566.9,1567.2,1566.14,1566.62,485546.0
1744392480,1566.61,1567.01,1565.77,1566.29,674896.0
1744392540,1566.4,1566.4,1564.91,1565.61,1544300.0
1744392600,1565.61,1567.22,1565.44,1566.48,625974.0
1744392660,1566.48,1568.14,1564.89,1564.94,1268212.0
1744392720,1564.93,1566.57,1564.92,1565.76,989318.0
1744392780,1565.77,1566.24,1564.93,1564.99,653542.0
1744392840,1564.96,1566.99,1564.95,1566.98,960734.0
1744392900,1566.8,1568.8,1566.54,1566.76,809766.0
1744392960,1566.97,1569.45,1566.27,1569.34,1373608.0
1744393020,1569.4,1575.3,1569.3,1574.76,6400266.0
1744393080,1574.76,1576.68,1573.93,1574.47,3500502.0
1744393140,1574.47,1591.9,1574.39,1588.08,19576804.0
1744393200,1587.06,1590.0,1583.24,1584.22,15984892.0
1744393260,1584.07,1585.2,1581.15,1582.26,7507338.0
1744393320,1581.87,1582.74,1579.41,1582.43,4929296.0
1744393380,1582.83,1584.63,1582.64,1584.2,2333712.0
1744393440,1584.36,1587.7,1584.34,1586.82,4756320.0
1744393500,1586.76,1587.76,1583.07,1583.55,6661626.0
1744393560,1583.34,1584.21,1582.38,1582.7,4048416.0
1744393620,1582.73,1582.73,1578.45,1580.32,3719718.0
1744393680,1580.29,1582.8,1580.29,1581.77,2831246.0
1744393740,1581.76,1583.88,1581.63,1583.01,1366620.0
1744393800,1582.62,1583.88,1581.47,1582.58,4640090.0
1744393860,1582.99,1582.99,1579.33,1579.33,5255920.0
1744393920,1579.7,1582.0,1579.6,1581.53,3120110.0
1744393980,1581.48,1581.48,1579.65,1580.03,1614610.0
1744394040,1580.09,1583.88,1580.03,1581.73,2178454.0
1744394100,1581.83,1583.15,1581.15,1581.95,1221852.0
1744394160,1582.05,1583.21,1580.18,1580.18,1200514.0
1744394220,1580.01,1580.78,1579.01,1580.1,2516096.0
1744394280,1580.06,1580.33,1578.3,1578.3,1550254.0
1744394340,1578.3,1579.15,1577.25,1579.14,2446684.0
1744394400,1579.1,1579.54,1576.31,1576.78,2970704.0
1744394460,1576.6,1577.41,1575.36,1576.61,2251230.0
1744394520,1576.67,1577.98,1575.89,1577.37,2274390.0
1744394580,1577.35,1579.24,1576.78,1579.24,1999076.0
1744394640,1579.26,1580.64,1579.25,1580.26,2315424.0
1744394700,1580.21,1581.44,1579.37,1580.16,2312226.0
1744394760,1580.26,1580.47,1576.01,1576.01,2154466.0
1744394820,1576.07,1576.35,1574.47,1575.65,3167704.0
1744394880,1575.66,1579.04,1575.37,1577.92,1475152.0
1744394940,1577.92,1578.0,1575.01,1575.07,983124.0
1744395000,1575.07,1575.53,1573.06,1573.45,2251258.0
1744395060,1574.37,1575.28,1573.15,1574.66,2397420.0
1744395120,1574.61,1575.58,1573.48,1574.74,1240908.0
1744395180,1574.75,1576.45,1574.0,1575.18,1748856.0
1744395240,1575.54,1575.74,1574.17,1574.65,1170724.0
1744395300,1574.65,1576.72,1574.43,1575.58,1265868.0
1744395360,1575.75,1575.91,1573.86,1575.05,767494.0
1744395420,1575.05,1575.68,1572.7,1574.09,883968.0
1744395480,1574.05,1574.1,1571.94,1572.02,1634736.0
1744395540,1572.09,1572.1,1570.0,1570.07,3471514.0
1744395600,1570.06,1571.2,1568.28,1568.62,2993398.0
1744395660,1568.67,1568.67,1565.91,1567.12,3564398.0
1744395720,1567.41,1569.07,1566.15,1568.43,3329176.0
1744395780,1568.4,1569.94,1567.62,1569.94,1870028.0
1744395840,1569.95,1571.43,1569.91,1571.39,1456942.0
1744395900,1571.32,1572.04,1569.57,1569.76,1489466.0
1744395960,1569.6,1571.99,1569.6,1571.5,1050780.0
1744396020,1571.43,1571.53,1568.62,1569.58,897146.0
1744396080,1569.83,1570.88,1569.3,1570.61,868398.0
1744396140,1570.71,1573.35,1570.7,1572.9,1584602.0
1744396200,1572.9,1573.86,1571.99,1572.74,1418252.0
1744396260,1572.83,1572.83,1571.11,1571.37,603498.0
1744396320,1571.36,1572.18,1570.76,1571.68,1292102.0
1744396380,1571.72,1573.54,1571.72,1573.1,1733114.0
1744396440,1573.03,1573.2,1570.44,1571.3,804310.0
1744396500,1571.3,1571.78,1569.57,1571.29,784518.0
1744396560,1571.28,1572.93,1571.22,1572.13,400362.0
1744396620,1572.17,1572.99,1570.96,1571.01,472752.0
1744396680,1570.98,1571.56,1569.06,1569.53,1642884.0
1744396740,1569.55,1569.79,1567.68,1569.61,2654552.0
1744396800,1569.61,1570.76,1569.61,1569.68,530664.0
1744396860,1569.56,1569.56,1567.81,1567.91,1114922.0
1744396920,1567.91,1568.96,1567.59,1568.74,443254.0
1744396980,1568.78,1569.14,1567.68,1568.69,857040.0
1744397040,1568.64,1569.78,1568.21,1568.86,575572.0
1744397100,1568.74,1569.53,1567.44,1568.54,1028784.0
1744397160,1568.59,1568.79,1567.42,1567.99,531890.0
1744397220,1568.22,1568.22,1565.09,1565.89,2157408.0
1744397280,1565.91,1568.49,1565.91,1568.49,836538.0
1744397340,1568.54,1569.28,1568.34,1568.63,985856.0
1744397400,1568.92,1568.92,1567.11,1567.89,592340.0
1744397460,1567.88,1567.88,1564.18,1564.71,2095526.0
1744397520,1564.87,1565.06,1561.12,1564.67,6540742.0
1744397580,1564.61,1566.19,1564.55,1565.74,998224.0
1744397640,1565.67,1566.86,1565.49,1565.57,545874.0
1744397700,1565.57,1566.1,1563.55,1564.05,749204.0
1744397760,1563.75,1565.13,1562.18,1562.41,911452.0
1744397820,1562.7,1563.41,1561.41,1562.18,770262.0
1744397880,1562.04,1562.7,1561.42,1562.18,695028.0
1744397940,1562.09,1562.34,1561.08,1561.53,888746.0
1744398000,1561.49,1563.5,1561.2,1563.07,2170164.0
1744398060,1563.08,1563.59,1562.15,1562.9,812330.0
1744398120,1562.94,1565.89,1562.28,1565.89,1967944.0
1744398180,1565.83,1566.55,1565.22,1566.23,774032.0
1744398240,1566.23,1566.82,1565.96,1566.0,639796.0
1744398300,1566.0,1566.7,1565.28,1566.45,938090.0
1744398360,1566.68,1568.06,1566.36,1567.36,1054724.0
1744398420,1567.35,1569.26,1567.33,1569.25,1389832.0
1744398480,1569.27,1570.3,1567.98,1569.49,1788834.0
1744398540,1569.54,1570.57,1569.49,1570.28,603244.0
1744398600,1570.28,1570.33,1568.6,1568.97,1232350.0
1744398660,1569.01,1569.92,1568.78,1568.89,543642.0
1744398720,1568.94,1569.34,1568.41,1569.34,564210.0
1744398780,1569.35,1571.16,1569.06,1570.67,1526396.0
1744398840,1570.67,1570.96,1570.07,1570.96,841366.0
1744398900,1570.94,1571.29,1569.01,1569.47,870696.0
1744398960,1569.47,1570.07,1568.47,1569.09,757698.0
1744399020,1569.08,1569.08,1567.61,1568.32,1247138.0
1744399080,1568.08,1569.69,1567.22,1569.43,1796686.0
1744399140,1569.48,1570.21,1569.3,1569.49,523632.0
1744399200,1569.49,1569.9,1568.34,1569.74,763716.0
1744399260,1569.76,1570.53,1569.18,1569.86,704364.0
1744399320,1569.86,1570.91,1569.36,1570.6,471434.0
1744399380,1570.6,1571.79,1569.41,1571.79,715010.0
1744399440,1571.79,1571.9,1569.53,1569.76,457754.0
1744399500,1569.72,1569.83,1568.0,1568.07,570366.0
1744399560,1568.07,1568.13,1567.06,1567.85,359174.0
1744399620,1567.86,1569.44,1567.86,1568.44,372680.0
1744399680,1568.45,1568.45,1567.28,1567.32,290656.0
1744399740,1567.27,1567.88,1566.68,1567.58,991804.0
1744399800,1567.57,1567.57,1565.74,1566.32,992856.0
1744399860,1566.31,1567.16,1566.05,1566.38,480288.0
1744399920,1566.38,1567.0,1565.45,1566.74,538678.0
1744399980,1566.74,1567.72,1566.01,1566.58,1877544.0
1744400040,1566.49,1567.04,1565.35,1566.29,1290338.0
1744400100,1566.28,1566.34,1564.3,1564.76,756994.0
1744400160,1564.82,1566.49,1564.82,1566.04,1473650.0
1744400220,1565.97,1565.97,1564.37,1564.66,710834.0
1744400280,1564.65,1566.7,1564.57,1566.47,314562.0
1744400340,1566.47,1567.09,1565.98,1566.64,320246.0
1744400400,1566.64,1567.09,1565.44,1565.44,286130.0
1744400460,1565.44,1566.64,1564.79,1566.52,257370.0
1744400520,1566.58,1567.22,1565.48,1566.66,371128.0
1744400580,1566.73,1567.03,1564.94,1565.27,461072.0
1744400640,1565.31,1565.77,1565.0,1565.59,394732.0
1744400700,1565.53,1565.72,1563.62,1563.82,822806.0
1744400760,1563.81,1564.61,1562.75,1562.75,1832958.0
1744400820,1562.74,1563.99,1561.24,1563.98,1269582.0
1744400880,1563.99,1564.5,1563.98,1564.11,681000.0
1744400940,1564.11,1565.54,1563.76,1565.44,635254.0
1744401000,1565.47,1566.07,1564.48,1564.76,872146.0
1744401060,1564.94,1565.31,1564.59,1564.91,312926.0
1744401120,1564.92,1565.01,1564.32,1564.78,494488.0
1744401180,1564.78,1565.21,1564.19,1565.15,647674.0
1744401240,1565.15,1567.06,1565.15,1565.49,1052458.0
1744401300,1565.49,1566.21,1564.37,1564.41,679258.0
1744401360,1564.41,1565.09,1564.37,1565.03,368328.0
1744401420,1565.03,1566.11,1564.4,1565.86,340354.0
1744401480,1565.86,1566.36,1565.24,1566.36,418688.0
1744401540,1566.45,1566.86,1563.89,1564.99,766014.0
1744401600,1564.77,1565.74,1564.22,1564.22,1239622.0
1744401660,1564.22,1564.24,1563.06,1563.1,388816.0
1744401720,1563.12,1564.65,1563.04,1563.97,457764.0
1744401780,1563.97,1564.04,1562.61,1563.75,675582.0
1744401840,1563.86,1565.97,1563.86,1564.43,608990.0
1744401900,1564.49,1564.49,1562.94,1563.11,331090.0
1744401960,1563.11,1563.67,1562.02,1563.19,331152.0
1744402020,1563.18,1563.52,1562.81,1563.23,637944.0
1744402080,1563.22,1564.05,1563.16,1563.86,382110.0
1744402140,1563.86,1563.92,1563.12,1563.36,196810.0
1744402200,1563.36,1563.91,1562.91,1563.91,287562.0
1744402260,1563.91,1565.03,1563.91,1564.99,214542.0
1744402320,1564.99,1565.68,1563.91,1564.02,348056.0
1744402380,1564.03,1565.62,1564.01,1565.08,316330.0
1744402440,1565.07,1565.08,1564.13,1564.13,98058.0
1744402500,1564.13,1565.2,1563.79,1563.99,310380.0
1744402560,1563.89,1564.43,1563.35,1564.04,530106.0
1744402620,1564.05,1564.87,1564.01,1564.18,290346.0
1744402680,1564.18,1565.36,1563.97,1564.01,275858.0
1744402740,1564.01,1565.25,1564.01,1565.25,186104.0
1744402800,1565.24,1566.06,1564.63,1565.88,311648.0
1744402860,1565.94,1569.39,1565.94,1568.58,5384316.0
1744402920,1568.33,1569.97,1567.87,1569.38,2868952.0
1744402980,1569.38,1569.86,1568.89,1569.27,659804.0
1744403040,1569.2,1569.88,1569.17,1569.43,458800.0
1744403100,1569.43,1570.04,1569.06,1569.07,746146.0
1744403160,1569.07,1570.82,1569.07,1570.78,447350.0
1744403220,1570.78,1571.95,1570.7,1571.3,1056782.0
1744403280,1571.3,1571.93,1571.02,1571.93,607038.0
1744403340,1571.79,1572.0,1571.51,1571.66,454410.0
1744403400,1571.74,1572.39,1571.2,1572.39,978206.0
1744403460,1572.54,1572.93,1571.61,1571.84,639672.0
1744403520,1571.78,1573.26,1571.78,1572.87,621806.0
1744403580,1572.87,1573.34,1572.71,1573.04,519626.0
1744403640,1573.05,1573.93,1572.86,1572.86,1072738.0
1744403700,1572.86,1573.17,1571.85,1571.93,493698.0
1744403760,1571.93,1573.99,1571.93,1572.72,1433346.0
1744403820,1572.72,1572.73,1570.23,1570.39,2040386.0
1744403880,1570.46,1570.5,1569.41,1569.82,318790.0
1744403940,1569.82,1570.19,1568.53,1569.0,1045852.0
1744404000,1569.0,1569.82,1568.84,1569.54,497804.0
1744404060,1569.54,1570.59,1569.11,1570.02,303350.0
1744404120,1570.01,1570.41,1569.26,1570.41,258074.0
1744404180,1570.36,1572.72,1570.25,1572.54,791036.0
1744404240,1572.54,1574.04,1572.5,1573.39,550584.0
1744404300,1573.39,1573.4,1572.27,1572.72,741062.0
1744404360,1572.72,1573.16,1572.47,1572.48,290524.0
1744404420,1572.48,1572.72,1571.67,1572.32,509932.0
1744404480,1572.32,1572.94,1571.77,1571.99,334818.0
1744404540,1571.99,1572.9,1571.94,1572.2,295876.0
1744404600,1572.59,1573.14,1572.22,1572.22,158378.0
1744404660,1572.28,1572.76,1571.49,1571.57,248860.0
1744404720,1571.57,1572.09,1570.95,1570.96,296416.0
1744404780,1571.01,1571.08,1569.77,1569.87,1206068.0
1744404840,1569.88,1570.79,1569.88,1570.3,218978.0
1744404900,1570.35,1571.03,1570.27,1570.28,571246.0
1744404960,1570.28,1570.28,1568.39,1568.4,650268.0
1744405020,1568.37,1568.93,1567.83,1568.43,966092.0
1744405080,1568.35,1571.09,1568.11,1570.86,1596980.0
1744405140,1570.87,1572.99,1570.86,1571.39,1284770.0
1744405200,1570.72,1573.15,1570.72,1573.1,1164314.0
1744405260,1573.19,1575.62,1573.05,1574.32,2747228.0
1744405320,1574.26,1574.49,1572.65,1573.24,408596.0
1744405380,1573.22,1575.99,1573.22,1575.61,2035992.0
1744405440,1575.56,1575.61,1573.58,1575.24,1306850.0
1744405500,1575.24,1578.65,1575.24,1578.48,3114560.0
1744405560,1578.59,1578.59,1576.0,1576.49,937260.0
1744405620,1576.48,1576.49,1575.41,1576.16,656910.0
1744405680,1576.2,1577.57,1576.15,1576.46,534116.0
1744405740,1576.57,1576.63,1575.8,1576.25,456430.0
1744405800,1576.29,1577.87,1576.17,1577.87,1133406.0
1744405860,1577.87,1578.51,1576.05,1576.05,1299742.0
1744405920,1576.33,1579.54,1576.19,1578.43,2426424.0
1744405980,1578.42,1580.28,1577.82,1579.47,2587436.0
1744406040,1579.79,1580.0,1578.28,1578.28,1009080.0
1744406100,1578.29,1578.5,1576.4,1577.1,738428.0
1744406160,1577.09,1577.83,1576.77,1577.41,514538.0
1744406220,1577.47,1579.47,1576.36,1579.46,1155858.0
1744406280,1579.7,1580.0,1578.54,1578.82,1754882.0
1744406340,1578.93,1579.48,1578.09,1579.17,1024114.0
1744406400,1579.16,1580.0,1579.16,1579.99,489284.0
1744406460,1579.99,1583.69,1579.98,1582.42,4775902.0
1744406520,1582.55,1584.97,1580.8,1584.71,3046046.0
1744406580,1584.7,1586.37,1583.21,1583.25,2977264.0
1744406640,1583.25,1583.25,1580.09,1581.44,979480.0
1744406700,1581.49,1581.55,1577.95,1579.14,1211168.0
1744406760,1579.13,1579.15,1575.32,1577.05,1651194.0
1744406820,1576.99,1577.86,1575.93,1576.66,1661948.0
1744406880,1576.66,1579.15,1576.27,1578.08,1560086.0
1744406940,1577.87,1577.87,1575.46,1575.47,694890.0
1744407000,1575.47,1576.55,1573.42,1574.17,1233520.0
1744407060,1574.18,1574.18,1571.8,1572.61,1049484.0
1744407120,1572.61,1575.57,1572.55,1574.9,909336.0
1744407180,1574.66,1574.66,1573.4,1573.67,523026.0
1744407240,1573.67,1573.99,1572.26,1573.99,1975044.0
1744407300,1573.92,1573.92,1569.89,1570.6,3646792.0
1744407360,1570.66,1571.74,1569.32,1569.51,914352.0
1744407420,1569.58,1569.58,1567.32,1567.34,2873416.0
1744407480,1567.26,1568.97,1564.86,1568.97,2358786.0
1744407540,1568.92,1570.52,1568.92,1569.22,2108864.0
1744407600,1569.32,1570.72,1568.86,1569.8,1376132.0
1744407660,1569.81,1572.02,1569.79,1570.78,1803758.0
1744407720,1570.74,1572.91,1570.21,1571.32,1404042.0
1744407780,1571.12,1571.13,1569.48,1569.94,471744.0
1744407840,1570.01,1572.06,1569.5,1571.32,1097350.0
1744407900,1571.56,1572.98,1570.6,1570.6,591396.0
1744407960,1570.59,1570.62,1568.37,1569.47,1246208.0
1744408020,1569.47,1571.84,1569.46,1570.97,1283938.0
1744408080,1570.98,1570.98,1570.13,1570.14,482756.0
1744408140,1570.14,1570.27,1569.55,1570.26,127580.0
1744408200,1570.26,1572.43,1569.77,1571.94,1296382.0
1744408260,1571.93,1574.76,1571.52,1574.76,1333324.0
1744408320,1574.88,1574.89,1572.55,1573.69,760514.0
1744408380,1573.71,1574.91,1573.36,1574.91,451098.0
1744408440,1574.9,1575.01,1573.03,1573.89,392514.0
1744408500,1573.89,1574.13,1573.61,1573.61,225876.0
1744408560,1573.49,1573.57,1572.26,1572.55,293432.0
1744408620,1572.65,1574.81,1572.65,1573.72,2059952.0
1744408680,1573.72,1573.72,1572.01,1572.01,514154.0
1744408740,1572.01,1573.26,1572.0,1572.22,594506.0
1744408800,1572.28,1572.95,1572.26,1572.49,324482.0
1744408860,1572.49,1574.07,1572.48,1573.85,512174.0
1744408920,1573.86,1574.18,1572.62,1572.85,983840.0
1744408980,1572.86,1572.86,1571.01,1571.07,1863440.0
1744409040,1570.96,1573.96,1570.26,1573.96,1214904.0
1744409100,1574.0,1574.89,1572.64,1574.66,1268228.0
1744409160,1574.56,1574.56,1572.82,1573.21,422260.0
1744409220,1573.33,1573.68,1572.26,1573.22,1367368.0
1744409280,1573.22,1573.37,1570.27,1570.27,683178.0
1744409340,1570.27,1571.6,1570.26,1571.46,600968.0
1744409400,1571.44,1571.7,1571.26,1571.41,280130.0
1744409460,1571.42,1571.42,1570.43,1570.46,1116382.0
1744409520,1570.47,1570.96,1570.23,1570.85,733600.0
1744409580,1570.86,1571.3,1570.75,1570.76,232278.0
1744409640,1570.71,1570.71,1569.26,1569.79,1167858.0
1744409700,1569.76,1569.76,1568.09,1568.23,1464540.0
1744409760,1568.3,1568.76,1567.01,1568.11,1359068.0
1744409820,1568.11,1568.53,1567.43,1568.53,966164.0
1744409880,1568.53,1568.59,1567.83,1568.26,475266.0
1744409940,1568.26,1568.26,1567.16,1567.93,873556.0
1744410000,1567.93,1569.54,1567.92,1569.41,372596.0
1744410060,1569.2,1569.83,1568.88,1569.26,380760.0
1744410120,1569.25,1569.3,1568.29,1568.92,383644.0
1744410180,1568.93,1569.31,1568.28,1568.69,373578.0
1744410240,1568.7,1569.1,1568.7,1569.03,129040.0
1744410300,1569.04,1569.37,1568.32,1568.54,354458.0
1744410360,1568.45,1569.28,1568.44,1569.25,416396.0
1744410420,1569.24,1569.99,1568.97,1569.98,649318.0
1744410480,1569.98,1570.47,1569.41,1570.03,473994.0
1744410540,1570.03,1572.23,1570.02,1572.0,803218.0
1744410600,1572.03,1572.1,1570.38,1570.42,582058.0
1744410660,1570.42,1570.62,1570.26,1570.27,399258.0
1744410720,1570.26,1570.27,1569.47,1569.75,647666.0
1744410780,1569.76,1570.27,1569.56,1570.27,328226.0
1744410840,1570.26,1570.27,1569.26,1569.26,337044.0
1744410900,1569.26,1569.26,1566.94,1567.03,518914.0
1744410960,1567.03,1568.16,1567.0,1567.7,435410.0
1744411020,1567.7,1568.72,1567.57,1568.34,605114.0
1744411080,1568.34,1568.39,1567.76,1567.99,348058.0
1744411140,1567.99,1568.31,1567.0,1567.17,309332.0
1744411200,1567.17,1568.07,1567.04,1568.03,215452.0
1744411260,1568.07,1568.07,1566.26,1566.59,1281224.0
1744411320,1566.64,1568.24,1566.26,1568.24,762894.0
1744411380,1568.24,1568.41,1567.9,1568.27,274648.0
1744411440,1568.27,1568.91,1567.87,1567.99,362004.0
1744411500,1567.99,1569.76,1567.99,1569.11,357588.0
1744411560,1569.12,1570.31,1569.11,1569.8,699400.0
1744411620,1569.8,1569.81,1568.06,1568.6,225206.0
1744411680,1568.57,1568.69,1568.0,1568.0,277460.0
1744411740,1568.0,1568.59,1567.57,1567.84,469224.0
1744411800,1567.76,1567.76,1566.75,1567.0,450530.0
1744411860,1567.01,1567.64,1567.0,1567.34,211572.0
1744411920,1567.34,1567.4,1565.92,1566.28,1050038.0
1744411980,1566.24,1566.52,1565.67,1565.67,924054.0
1744412040,1565.68,1566.25,1565.65,1565.82,466890.0
1744412100,1565.82,1565.83,1565.26,1565.26,290352.0
1744412160,1565.26,1565.91,1565.0,1565.72,505358.0
1744412220,1565.72,1566.55,1565.34,1565.34,477314.0
1744412280,1565.34,1566.53,1565.34,1566.53,180228.0
1744412340,1566.53,1566.59,1565.59,1565.59,500162.0
1744412400,1565.59,1565.59,1564.3,1565.36,1094934.0
1744412460,1565.36,1565.36,1563.01,1563.18,991066.0
1744412520,1563.17,1564.43,1563.17,1564.43,568486.0
1744412580,1564.42,1564.43,1563.21,1563.31,667474.0
1744412640,1563.29,1564.5,1563.29,1564.28,627412.0
1744412700,1564.29,1564.29,1563.27,1563.27,599804.0
1744412760,1563.27,1563.8,1563.26,1563.26,215432.0
1744412820,1563.27,1563.51,1561.59,1563.07,1508564.0
1744412880,1563.05,1564.55,1562.89,1564.25,1302356.0
1744412940,1564.22,1564.22,1562.94,1563.39,296532.0
1744413000,1563.39,1563.46,1561.95,1562.17,286094.0
1744413060,1562.17,1562.94,1562.17,1562.5,322734.0
1744413120,1562.5,1563.6,1562.5,1563.58,472188.0
1744413180,1563.58,1563.99,1562.72,1562.99,703094.0
1744413240,1562.89,1563.45,1562.12,1563.01,401398.0
1744413300,1563.01,1564.91,1563.01,1563.63,733244.0
1744413360,1563.64,1563.64,1561.04,1561.96,858090.0
1744413420,1561.97,1562.22,1560.59,1560.97,1257858.0
1744413480,1560.98,1561.05,1555.06,1558.86,7061498.0
1744413540,1558.86,1559.59,1558.86,1559.56,500000.0
1744413600,1559.57,1560.29,1559.57,1559.72,576418.0
1744413660,1559.77,1560.39,1559.65,1560.15,413958.0
1744413720,1560.16,1561.22,1560.15,1560.23,499468.0
1744413780,1560.24,1561.52,1560.23,1560.72,309948.0
1744413840,1560.72,1560.79,1560.1,1560.37,428196.0
1744413900,1560.36,1561.04,1559.95,1560.07,293308.0
1744413960,1559.82,1559.82,1559.26,1559.61,222896.0
1744414020,1559.61,1560.47,1559.61,1560.09,290132.0
1744414080,1559.99,1560.37,1558.3,1558.7,522840.0
1744414140,1558.7,1560.67,1558.69,1560.42,583652.0
1744414200,1560.41,1562.3,1559.93,1562.25,731886.0
1744414260,1562.29,1564.68,1562.29,1564.5,2049576.0
1744414320,1564.5,1564.69,1563.36,1563.76,2193506.0
1744414380,1563.75,1563.85,1563.0,1563.55,705824.0
1744414440,1563.59,1565.26,1563.59,1565.26,732284.0
1744414500,1565.26,1565.83,1565.19,1565.3,664404.0
1744414560,1565.3,1566.27,1565.25,1566.22,664222.0
1744414620,1566.23,1566.92,1565.53,1566.05,1193342.0
1744414680,1566.0,1566.25,1565.68,1565.86,387150.0
1744414740,1565.86,1566.26,1565.86,1565.97,265152.0
1744414800,1565.97,1566.92,1565.95,1566.01,269920.0
1744414860,1566.24,1566.42,1565.79,1566.22,359828.0
1744414920,1566.29,1566.35,1565.84,1566.34,262544.0
1744414980,1566.33,1567.59,1566.33,1567.34,457960.0
1744415040,1567.33,1567.39,1566.44,1566.89,376066.0
1744415100,1566.83,1568.28,1566.73,1567.77,1233944.0
1744415160,1567.77,1567.77,1567.47,1567.47,525794.0
1744415220,1567.47,1568.34,1567.35,1568.14,363816.0
1744415280,1568.14,1568.14,1566.31,1566.79,265564.0
1744415340,1566.79,1566.83,1566.05,1566.36,289770.0
1744415400,1566.36,1567.14,1566.35,1566.6,355010.0
1744415460,1566.6,1568.5,1566.59,1568.04,396116.0
1744415520,1568.04,1568.6,1567.94,1568.53,241692.0
1744415580,1568.52,1568.53,1567.34,1567.7,284938.0
1744415640,1567.69,1569.82,1567.69,1569.82,1241002.0
1744415700,1569.81,1570.3,1569.16,1569.19,1173344.0
1744415760,1568.97,1569.14,1568.45,1568.65,880438.0
1744415820,1568.64,1568.65,1566.82,1567.11,1241052.0
1744415880,1567.21,1567.4,1567.04,1567.05,321430.0
1744415940,1567.05,1567.33,1565.82,1565.97,2514984.0
1744416000,1566.03,1566.5,1565.97,1566.37,640150.0
1744416060,1566.36,1566.5,1565.84,1565.85,450810.0
1744416120,1565.85,1565.94,1565.09,1565.13,664190.0
1744416180,1565.15,1565.31,1564.6,1564.68,597498.0
1744416240,1564.68,1564.71,1563.56,1563.57,1811976.0
1744416300,1563.57,1563.85,1563.37,1563.82,425838.0
1744416360,1563.88,1565.45,1563.87,1565.44,590988.0
1744416420,1565.44,1565.69,1563.91,1565.01,1169878.0
1744416480,1565.01,1565.01,1561.68,1562.11,2246402.0
1744416540,1562.11,1563.32,1561.82,1563.32,1990646.0
1744416600,1563.33,1566.38,1563.29,1565.93,3735824.0
1744416660,1565.88,1568.95,1565.87,1568.36,3305628.0
1744416720,1568.36,1568.37,1566.76,1567.23,2062018.0
1744416780,1567.24,1567.87,1564.78,1564.78,1325926.0
1744416840,1564.45,1564.45,1561.03,1561.25,1743748.0
1744416900,1561.24,1563.01,1561.24,1562.76,737494.0
1744416960,1562.76,1564.75,1562.24,1563.57,1254160.0
1744417020,1563.63,1565.0,1563.63,1564.09,281568.0
1744417080,1564.1,1564.46,1563.2,1563.83,781376.0
1744417140,1563.82,1563.83,1561.61,1562.42,567970.0
1744417200,1562.42,1562.78,1560.48,1561.68,979756.0
1744417260,1561.75,1562.51,1561.26,1562.1,1017978.0
1744417320,1562.11,1565.01,1562.11,1564.51,1163174.0
1744417380,1564.41,1564.67,1563.01,1563.36,890482.0
1744417440,1563.3,1563.37,1561.24,1561.63,935648.0
1744417500,1561.81,1563.8,1561.8,1563.54,432250.0
1744417560,1563.53,1563.7,1561.95,1563.53,1331796.0
1744417620,1563.53,1564.15,1562.96,1563.62,235028.0
1744417680,1563.63,1563.8,1562.32,1562.5,498590.0
1744417740,1562.5,1564.56,1561.86,1563.62,256968.0
1744417800,1563.6,1564.0,1562.16,1562.87,494932.0
1744417860,1562.78,1564.28,1562.72,1564.28,1439818.0
1744417920,1564.34,1565.78,1564.34,1565.1,481532.0
1744417980,1565.11,1567.18,1565.1,1565.97,789756.0
1744418040,1566.02,1566.02,1562.12,1562.24,692534.0
1744418100,1562.49,1564.62,1562.17,1564.42,539854.0
1744418160,1564.46,1565.54,1561.93,1562.78,854970.0
1744418220,1562.78,1562.78,1560.81,1561.89,1107882.0
1744418280,1561.9,1563.55,1561.88,1562.78,381918.0
1744418340,1562.78,1564.06,1562.78,1562.97,215840.0
1744418400,1562.82,1564.41,1562.64,1563.49,296060.0
1744418460,1563.49,1565.06,1563.49,1564.14,404210.0
1744418520,1564.11,1565.11,1563.15,1564.17,213338.0
1744418580,1564.14,1565.25,1563.92,1564.76,658014.0
1744418640,1564.99,1565.42,1564.24,1565.3,241140.0
1744418700,1565.26,1565.44,1564.3,1564.82,359302.0
1744418760,1564.82,1565.75,1564.58,1565.47,529748.0
1744418820,1565.4,1566.49,1565.22,1565.87,433220.0
1744418880,1565.59,1565.59,1564.1,1564.89,595604.0
1744418940,1564.88,1564.96,1563.62,1563.66,243190.0
1744419000,1563.66,1564.31,1562.71,1563.66,408528.0
1744419060,1563.72,1563.78,1562.02,1562.11,338476.0
1744419120,1562.1,1563.36,1562.1,1563.0,193400.0
1744419180,1563.02,1563.79,1562.01,1562.18,324818.0
1744419240,1562.17,1562.38,1561.89,1561.91,332964.0
1744419300,1561.91,1562.03,1559.93,1560.93,2401692.0
1744419360,1560.93,1561.26,1560.64,1560.99,265218.0
1744419420,1560.99,1561.77,1560.94,1561.62,288594.0
1744419480,1561.62,1561.86,1561.23,1561.8,163052.0
1744419540,1561.79,1562.17,1561.17,1561.29,188754.0
1744419600,1561.3,1562.38,1561.17,1561.59,333948.0
1744419660,1561.6,1562.45,1561.18,1562.24,390938.0
1744419720,1562.24,1563.84,1562.15,1563.69,414516.0
1744419780,1563.67,1563.67,1562.04,1562.2,299972.0
1744419840,1562.2,1562.68,1560.55,1560.62,630808.0
1744419900,1560.61,1560.81,1558.66,1558.73,1464410.0
1744419960,1558.67,1558.8,1556.98,1557.7,1871320.0
1744420020,1557.43,1559.01,1556.63,1558.45,1310660.0
1744420080,1558.47,1561.45,1558.47,1561.16,1554134.0
1744420140,1561.05,1562.57,1560.51,1562.32,653994.0
1744420200,1562.32,1562.74,1562.04,1562.16,458884.0
1744420260,1562.15,1562.45,1560.91,1562.2,372058.0
1744420320,1562.2,1563.4,1562.19,1562.34,587028.0
1744420380,1562.34,1562.34,1560.53,1560.58,317940.0
1744420440,1560.79,1561.76,1560.56,1560.63,265494.0
1744420500,1560.72,1560.72,1559.28,1559.86,1598576.0
1744420560,1559.81,1561.19,1558.64,1558.64,671216.0
1744420620,1558.67,1558.7,1557.36,1558.65,1077848.0
1744420680,1558.66,1559.41,1557.9,1557.9,666780.0
1744420740,1557.9,1558.56,1556.19,1556.44,2808102.0
1744420800,1556.42,1557.99,1556.16,1557.72,1258090.0
1744420860,1557.66,1558.12,1555.32,1555.73,1403302.0
1744420920,1555.76,1557.39,1555.03,1556.58,1901908.0
1744420980,1556.8,1557.6,1556.73,1557.16,644958.0
1744421040,1557.17,1557.82,1555.74,1556.32,698758.0
1744421100,1556.4,1556.52,1556.01,1556.26,453758.0
1744421160,1556.26,1556.49,1555.82,1556.07,639586.0
1744421220,1556.08,1557.73,1556.07,1557.71,383604.0
1744421280,1557.72,1557.72,1556.93,1557.01,242406.0
1744421340,1557.02,1557.29,1555.96,1557.09,531260.0
1744421400,1557.09,1558.15,1556.94,1558.14,733160.0
1744421460,1558.14,1558.22,1556.68,1557.89,465178.0
1744421520,1557.66,1557.82,1556.74,1557.64,490058.0
1744421580,1557.64,1558.7,1557.18,1557.47,541002.0
1744421640,1557.5,1558.09,1556.81,1558.06,303932.0
1744421700,1558.07,1559.73,1558.06,1559.59,786110.0
1744421760,1559.52,1559.88,1558.72,1558.99,546880.0
1744421820,1558.93,1559.47,1557.71,1559.46,363864.0
1744421880,1559.49,1559.7,1558.83,1559.17,348978.0
1744421940,1559.15,1559.93,1559.15,1559.87,255638.0
1744422000,1559.68,1559.7,1559.25,1559.7,411044.0
1744422060,1559.7,1560.33,1559.0,1559.57,736958.0
1744422120,1559.57,1560.41,1559.09,1559.7,688020.0
1744422180,1559.7,1560.28,1558.38,1558.54,385226.0
1744422240,1558.51,1559.66,1558.38,1558.66,371078.0
1744422300,1558.66,1560.77,1558.57,1560.24,451460.0
1744422360,1560.24,1560.24,1558.75,1559.12,292472.0
1744422420,1559.11,1559.12,1557.96,1558.86,646868.0
1744422480,1558.86,1559.13,1557.85,1558.24,562572.0
1744422540,1558.19,1558.53,1555.98,1555.98,1164154.0
1744422600,1555.94,1556.09,1555.06,1556.0,1293910.0
1744422660,1556.03,1556.08,1549.99,1552.4,6603388.0
1744422720,1552.48,1554.36,1552.3,1554.25,1695790.0
1744422780,1553.7,1554.27,1553.38,1553.64,713028.0
1744422840,1553.64,1553.75,1553.14,1553.44,395388.0
1744422900,1553.47,1554.82,1553.44,1554.82,1001596.0
1744422960,1554.87,1554.91,1553.27,1553.36,604486.0
1744423020,1553.37,1554.62,1553.2,1554.56,525860.0
1744423080,1554.56,1554.61,1554.24,1554.38,256688.0
1744423140,1554.38,1554.44,1553.44,1553.76,506058.0
1744423200,1553.76,1555.59,1553.67,1555.45,833406.0
1744423260,1555.5,1556.23,1553.67,1554.07,837992.0
1744423320,1554.07,1555.17,1553.47,1554.94,484964.0
1744423380,1555.08,1555.88,1552.01,1552.2,1668160.0
1744423440,1552.26,1552.9,1551.93,1552.62,828212.0
1744423500,1552.6,1553.17,1550.79,1550.92,1887034.0
1744423560,1550.98,1552.78,1550.98,1552.78,969044.0
1744423620,1552.8,1553.76,1552.8,1553.69,579838.0
1744423680,1553.69,1553.69,1551.08,1551.36,2346774.0
1744423740,1551.27,1551.5,1547.35,1549.68,4899544.0
1744423800,1549.68,1549.69,1547.96,1547.96,3913722.0
1744423860,1547.96,1549.46,1547.96,1549.35,2659520.0
1744423920,1549.34,1549.7,1544.01,1548.09,7023284.0
1744423980,1547.97,1548.55,1547.1,1547.1,1310746.0
1744424040,1547.1,1548.99,1547.1,1548.69,1816378.0
1744424100,1548.7,1549.99,1548.12,1549.95,1400504.0
1744424160,1549.78,1551.3,1549.54,1550.62,944468.0
1744424220,1550.62,1552.02,1550.62,1551.35,601886.0
1744424280,1551.39,1552.22,1551.27,1551.64,729730.0
1744424340,1551.57,1552.99,1551.54,1552.98,556562.0
1744424400,1552.99,1552.99,1551.02,1551.08,942638.0
1744424460,1551.36,1552.73,1551.36,1551.74,372662.0
1744424520,1551.78,1552.43,1551.26,1551.26,779768.0
1744424580,1551.32,1552.48,1551.32,1552.21,388020.0
1744424640,1552.21,1553.12,1551.82,1552.86,574290.0
1744424700,1552.86,1553.21,1552.25,1552.88,521876.0
1744424760,1552.89,1553.72,1552.54,1553.15,477966.0
1744424820,1553.16,1553.6,1553.0,1553.01,303652.0
1744424880,1553.02,1554.4,1553.01,1554.2,1167288.0
1744424940,1554.2,1554.38,1553.6,1553.61,471214.0
1744425000,1553.61,1553.91,1552.78,1553.87,399044.0
1744425060,1553.82,1553.82,1552.14,1552.14,571990.0
1744425120,1552.14,1552.4,1551.38,1552.36,627148.0
1744425180,1552.36,1554.04,1552.3,1553.59,545678.0
1744425240,1553.6,1553.6,1552.57,1552.96,317742.0
1744425300,1552.95,1553.4,1552.36,1552.64,369018.0
1744425360,1552.56,1553.81,1552.56,1553.01,401946.0
1744425420,1553.03,1554.65,1553.0,1554.31,1226004.0
1744425480,1554.32,1555.0,1554.07,1554.99,833942.0
1744425540,1554.99,1555.0,1554.3,1554.72,418218.0
1744425600,1554.67,1554.99,1554.27,1554.36,426614.0
1744425660,1554.37,1556.16,1554.37,1555.77,706718.0
1744425720,1555.76,1556.3,1555.4,1555.4,597574.0
1744425780,1555.41,1555.74,1554.91,1555.11,440534.0
1744425840,1555.11,1555.17,1553.59,1554.35,1371998.0
1744425900,1554.29,1554.65,1553.58,1554.24,475056.0
1744425960,1554.18,1554.47,1553.61,1553.9,316222.0
1744426020,1553.91,1554.65,1553.79,1554.37,364986.0
1744426080,1554.39,1554.39,1552.07,1552.14,968896.0
1744426140,1552.13,1552.57,1551.36,1551.9,1195270.0
1744426200,1551.85,1551.95,1550.18,1550.6,1558680.0
1744426260,1550.49,1550.64,1547.9,1548.75,1557396.0
1744426320,1548.75,1551.25,1548.75,1550.89,2404670.0
1744426380,1550.84,1551.18,1549.67,1549.69,1311408.0
1744426440,1549.68,1550.26,1549.51,1550.11,510836.0
1744426500,1550.11,1550.24,1549.34,1550.03,390008.0
1744426560,1550.04,1550.67,1549.7,1550.49,701968.0
1744426620,1550.5,1550.57,1548.76,1549.64,630238.0
1744426680,1549.97,1550.82,1548.01,1549.06,2376782.0
1744426740,1549.04,1549.08,1546.84,1546.84,1867582.0
1744426800,1546.92,1548.82,1546.59,1548.41,1870830.0
1744426860,1548.41,1549.64,1548.3,1548.3,758584.0
1744426920,1548.3,1548.3,1545.95,1546.74,1337182.0
1744426980,1546.68,1547.31,1546.0,1546.99,846250.0
1744427040,1546.98,1548.02,1546.95,1547.22,845974.0
1744427100,1547.67,1548.27,1547.34,1548.08,859180.0
1744427160,1548.14,1548.15,1547.23,1547.55,542098.0
1744427220,1547.55,1548.76,1547.55,1548.09,1096248.0
1744427280,1548.09,1549.09,1548.09,1549.05,866328.0
1744427340,1549.05,1550.62,1548.98,1549.91,1478526.0
1744427400,1549.91,1550.48,1549.63,1550.42,918952.0
1744427460,1550.4,1551.22,1550.15,1551.22,543622.0
1744427520,1551.22,1551.22,1550.25,1550.36,811984.0
1744427580,1550.35,1550.35,1549.14,1549.45,406982.0
1744427640,1549.45,1549.66,1549.11,1549.13,277824.0
1744427700,1549.12,1549.62,1548.0,1548.34,711586.0
1744427760,1548.34,1549.49,1547.84,1549.49,1266960.0
1744427820,1549.44,1550.36,1549.44,1550.1,1096848.0
1744427880,1550.12,1550.93,1550.1,1550.65,440294.0
1744427940,1550.64,1551.02,1549.99,1550.36,363598.0
1744428000,1550.4,1550.49,1549.5,1550.07,446146.0
1744428060,1550.12,1550.35,1549.07,1549.2,452148.0
1744428120,1549.21,1550.51,1549.19,1549.22,1113296.0
1744428180,1549.22,1550.47,1549.21,1550.36,346802.0
1744428240,1550.36,1552.0,1550.13,1551.59,946958.0
1744428300,1551.59,1551.95,1550.17,1551.08,923158.0
1744428360,1551.01,1551.44,1550.32,1550.62,651146.0
1744428420,1550.57,1550.93,1549.97,1550.32,200686.0
1744428480,1550.38,1550.75,1550.19,1550.32,171542.0
1744428540,1550.27,1551.12,1550.27,1551.11,209174.0
1744428600,1551.11,1551.24,1550.59,1551.11,349698.0
1744428660,1551.05,1551.82,1550.02,1550.03,522992.0
1744428720,1550.03,1551.68,1549.93,1551.13,369472.0
1744428780,1551.02,1551.04,1549.92,1550.32,272934.0
1744428840,1550.33,1552.03,1550.29,1551.96,425748.0
1744428900,1551.95,1553.2,1551.95,1552.81,1221410.0
1744428960,1552.81,1552.95,1552.18,1552.76,560812.0
1744429020,1552.76,1554.85,1552.76,1554.2,1592882.0
1744429080,1554.2,1555.49,1553.92,1555.21,1730448.0
1744429140,1555.21,1555.46,1554.4,1554.41,546390.0
1744429200,1554.41,1554.74,1553.85,1553.87,917454.0
1744429260,1553.85,1556.16,1553.85,1555.7,2412282.0
1744429320,1555.7,1556.67,1555.0,1555.16,2107832.0
1744429380,1555.16,1555.67,1554.24,1554.3,520408.0
1744429440,1554.35,1557.09,1554.3,1557.08,2223816.0
1744429500,1557.08,1557.08,1555.3,1555.49,692312.0
1744429560,1555.49,1556.29,1555.42,1556.15,341540.0
1744429620,1556.15,1556.21,1555.61,1556.21,218812.0
1744429680,1556.21,1558.52,1556.21,1556.48,1944766.0
1744429740,1556.48,1556.88,1555.77,1556.07,434468.0
1744429800,1556.07,1556.27,1555.63,1556.16,339668.0
1744429860,1556.16,1556.17,1555.24,1555.43,457714.0
1744429920,1555.43,1556.0,1555.03,1556.0,302628.0
1744429980,1555.94,1556.28,1555.08,1555.42,562320.0
1744430040,1555.4,1555.86,1555.19,1555.32,322398.0
1744430100,1555.32,1555.4,1554.76,1555.18,343410.0
1744430160,1555.18,1555.37,1554.59,1555.36,744618.0
1744430220,1555.35,1555.37,1552.93,1553.79,3488698.0
1744430280,1553.79,1554.19,1553.64,1554.11,181718.0
1744430340,1554.11,1554.28,1553.22,1553.61,409456.0
1744430400,1553.55,1554.16,1553.46,1553.53,544760.0
1744430460,1553.59,1553.59,1552.33,1552.4,1442584.0
1744430520,1552.4,1552.91,1551.81,1552.38,491720.0
1744430580,1552.38,1553.27,1552.07,1553.13,378624.0
1744430640,1553.13,1553.37,1552.64,1553.34,938458.0
1744430700,1553.34,1553.61,1553.09,1553.14,392292.0
1744430760,1553.1,1553.1,1550.51,1550.85,734882.0
1744430820,1550.84,1551.23,1549.61,1550.3,1288792.0
1744430880,1550.36,1550.56,1550.04,1550.3,608678.0
1744430940,1550.3,1551.62,1550.3,1551.16,1757642.0
1744431000,1551.22,1552.09,1550.61,1551.27,500006.0
1744431060,1551.27,1551.37,1549.97,1550.07,316496.0
1744431120,1550.1,1551.45,1550.1,1551.15,315294.0
1744431180,1551.15,1551.55,1551.15,1551.34,491912.0
1744431240,1551.33,1551.48,1550.73,1551.37,317232.0
1744431300,1551.49,1552.49,1551.32,1551.36,572586.0
1744431360,1551.35,1551.35,1550.13,1550.9,291530.0
1744431420,1550.9,1551.49,1550.19,1551.39,324338.0
1744431480,1551.39,1552.71,1551.13,1552.47,1711164.0
1744431540,1552.47,1552.96,1552.11,1552.96,346306.0
1744431600,1552.96,1554.22,1552.89,1553.76,768596.0
1744431660,1553.76,1554.82,1553.76,1554.22,368434.0
1744431720,1554.21,1554.71,1553.38,1553.52,489122.0
1744431780,1553.59,1554.0,1553.23,1553.92,465626.0
1744431840,1553.86,1554.6,1553.58,1554.27,1390628.0
1744431900,1554.26,1556.16,1554.17,1555.74,1943228.0
1744431960,1555.81,1556.73,1555.69,1556.32,1154804.0
1744432020,1556.37,1557.0,1555.66,1556.57,2041574.0
1744432080,1556.57,1557.5,1556.55,1556.92,534476.0
1744432140,1556.92,1557.84,1556.92,1557.84,1767572.0
1744432200,1558.28,1558.28,1555.98,1556.9,1245962.0
1744432260,1556.93,1565.91,1556.9,1565.78,6179662.0
1744432320,1565.83,1569.92,1559.98,1560.15,8234284.0
1744432380,1560.06,1561.73,1559.24,1559.72,1742344.0
1744432440,1559.72,1560.36,1557.72,1557.78,2369174.0
1744432500,1557.78,1558.59,1555.72,1555.91,1847518.0
1744432560,1555.91,1557.21,1555.45,1555.52,1424350.0
1744432620,1555.41,1556.45,1554.72,1556.07,1792752.0
1744432680,1556.06,1559.53,1555.78,1559.2,1307630.0
1744432740,1559.14,1560.83,1558.53,1559.51,1225914.0
1744432800,1559.51,1560.5,1558.62,1560.16,1355234.0
1744432860,1560.16,1560.93,1558.73,1559.61,703750.0
1744432920,1559.65,1560.57,1558.77,1558.77,797550.0
1744432980,1558.82,1559.76,1558.25,1558.48,751380.0
1744433040,1558.45,1559.13,1558.26,1559.03,407952.0
1744433100,1559.03,1559.91,1558.18,1559.77,548356.0
1744433160,1559.94,1562.72,1559.6,1560.82,2412382.0
1744433220,1560.93,1562.79,1560.93,1562.11,2261086.0
1744433280,1562.11,1564.16,1561.98,1562.84,1721166.0
1744433340,1562.89,1565.61,1562.12,1565.28,3033736.0
1744433400,1565.28,1565.28,1562.65,1562.74,1991638.0
1744433460,1562.82,1565.51,1562.76,1565.51,1548138.0
1744433520,1565.56,1566.07,1563.98,1564.48,1111162.0
1744433580,1564.39,1565.9,1564.1,1565.86,724018.0
1744433640,1565.67,1566.77,1564.89,1565.49,907172.0
1744433700,1565.36,1565.49,1564.51,1565.24,635928.0
1744433760,1565.22,1568.26,1565.22,1567.51,2161120.0
1744433820,1567.51,1568.47,1566.01,1566.45,1776702.0
1744433880,1566.45,1566.51,1565.21,1566.51,1163906.0
1744433940,1566.66,1567.15,1566.0,1566.58,1297850.0
1744434000,1566.76,1567.82,1566.76,1566.98,1432846.0
1744434060,1567.11,1568.82,1566.88,1567.37,1511926.0
1744434120,1567.37,1568.28,1564.84,1565.28,1914340.0
1744434180,1565.28,1565.57,1563.81,1564.52,1265720.0
1744434240,1564.47,1566.01,1564.15,1566.01,701146.0
1744434300,1566.04,1567.95,1565.38,1567.83,2124706.0
1744434360,1567.82,1568.19,1564.61,1564.61,974950.0
1744434420,1564.68,1565.31,1564.07,1564.11,682380.0
1744434480,1564.17,1564.94,1563.79,1564.8,761134.0
1744434540,1564.8,1565.09,1563.89,1564.99,482938.0
1744434600,1564.94,1565.92,1564.94,1565.41,714034.0
1744434660,1565.42,1565.92,1564.3,1565.64,388906.0
1744434720,1565.59,1565.67,1564.41,1564.41,352546.0
1744434780,1564.11,1565.87,1564.07,1565.63,506510.0
1744434840,1565.63,1566.46,1565.2,1566.39,389364.0
1744434900,1566.39,1567.55,1566.39,1566.54,973926.0
1744434960,1566.41,1566.44,1564.59,1564.78,578830.0
1744435020,1564.85,1565.85,1564.58,1565.7,428248.0
1744435080,1565.69,1568.43,1565.09,1567.98,990260.0
1744435140,1568.08,1569.0,1567.43,1567.84,2534458.0
1744435200,1567.84,1569.32,1567.51,1569.07,1072098.0
1744435260,1569.08,1569.24,1568.23,1569.07,1607702.0
1744435320,1569.01,1570.13,1568.6,1569.05,2301246.0
1744435380,1569.05,1569.61,1567.37,1568.43,969092.0
1744435440,1568.48,1569.14,1567.83,1568.01,1154794.0
1744435500,1568.17,1568.68,1566.89,1568.6,1504694.0
1744435560,1568.57,1568.58,1566.99,1567.46,420628.0
1744435620,1567.49,1567.77,1566.47,1567.03,653460.0
1744435680,1566.96,1567.14,1566.05,1567.14,844600.0
1744435740,1567.23,1567.82,1566.95,1567.74,736092.0
1744435800,1567.8,1569.16,1567.66,1569.11,557216.0
1744435860,1569.11,1570.76,1568.78,1570.09,2242408.0
1744435920,1570.09,1571.78,1569.71,1571.22,1370678.0
1744435980,1571.32,1572.04,1569.66,1570.02,2480042.0
1744436040,1570.06,1570.77,1569.0,1570.66,1342194.0
1744436100,1570.66,1570.66,1569.33,1569.33,990228.0
1744436160,1569.33,1570.08,1569.17,1569.57,638678.0
1744436220,1569.63,1570.12,1569.14,1569.76,595878.0
1744436280,1569.76,1569.92,1569.01,1569.27,493228.0
1744436340,1569.2,1569.38,1568.7,1569.2,1397078.0
1744436400,1569.19,1570.05,1569.19,1570.01,194238.0
1744436460,1570.02,1570.29,1569.54,1570.04,273584.0
1744436520,1570.02,1570.04,1569.2,1570.04,341744.0
1744436580,1570.04,1570.04,1569.5,1569.71,453526.0
1744436640,1569.29,1569.53,1568.3,1568.41,687468.0
1744436700,1568.43,1568.71,1567.88,1567.88,426302.0
1744436760,1567.89,1567.89,1567.05,1567.26,1025408.0
1744436820,1567.25,1567.94,1567.25,1567.38,687198.0
1744436880,1567.38,1567.95,1567.0,1567.88,756744.0
1744436940,1567.9,1568.62,1567.88,1568.47,614500.0
1744437000,1568.43,1568.67,1567.36,1567.42,582008.0
1744437060,1567.42,1567.62,1567.08,1567.57,410988.0
1744437120,1567.52,1568.61,1567.52,1568.61,473886.0
1744437180,1568.55,1568.89,1567.01,1567.01,721216.0
1744437240,1567.02,1567.54,1566.5,1567.33,1059234.0
1744437300,1567.33,1567.64,1566.52,1567.05,773320.0
1744437360,1567.06,1567.25,1566.73,1567.14,412002.0
1744437420,1567.2,1567.28,1567.0,1567.1,295842.0
1744437480,1567.11,1567.69,1567.05,1567.68,252366.0
1744437540,1567.67,1567.97,1567.47,1567.91,219754.0
1744437600,1567.9,1568.81,1567.86,1568.75,484708.0
1744437660,1568.77,1569.59,1568.71,1569.59,448448.0
1744437720,1569.59,1569.71,1567.91,1569.39,1429002.0
1744437780,1569.39,1570.1,1569.34,1570.1,694490.0
1744437840,1570.1,1571.04,1569.93,1570.75,569174.0
1744437900,1570.71,1571.11,1570.63,1571.11,591008.0
1744437960,1571.07,1571.11,1570.64,1570.91,360384.0
1744438020,1570.91,1573.93,1570.91,1573.81,5288062.0
1744438080,1573.81,1574.09,1572.08,1572.15,1541328.0
1744438140,1572.14,1573.85,1571.92,1573.67,993026.0
1744438200,1573.67,1574.45,1573.01,1573.92,3038268.0
1744438260,1573.93,1574.8,1572.86,1573.14,1859010.0
1744438320,1573.17,1573.58,1572.76,1572.98,542720.0
1744438380,1572.97,1573.05,1572.75,1572.89,250550.0
1744438440,1572.87,1574.76,1572.53,1574.64,791864.0
1744438500,1574.66,1574.89,1572.24,1572.24,889902.0
1744438560,1572.45,1573.54,1572.08,1572.33,521810.0
1744438620,1572.32,1572.39,1571.41,1572.12,589474.0
1744438680,1572.11,1573.04,1572.05,1572.57,657564.0
1744438740,1572.56,1572.9,1572.13,1572.38,346668.0
1744438800,1572.38,1573.91,1572.38,1573.79,649104.0
1744438860,1573.8,1575.09,1573.79,1575.02,1995368.0
1744438920,1575.02,1575.66,1574.68,1574.79,1141654.0
1744438980,1574.79,1574.96,1574.23,1574.62,596408.0
1744439040,1574.62,1577.87,1574.62,1577.71,2475424.0
1744439100,1577.71,1578.2,1574.62,1574.99,2715356.0
1744439160,1574.98,1575.29,1573.26,1575.12,929836.0
1744439220,1575.12,1576.16,1574.56,1574.77,1788892.0
1744439280,1574.88,1575.47,1572.16,1572.57,5256740.0
1744439340,1572.53,1573.5,1572.53,1573.0,701522.0
1744439400,1572.99,1573.77,1572.99,1573.76,1290020.0
1744439460,1573.6,1573.6,1571.95,1572.16,1236686.0
1744439520,1572.12,1572.19,1570.67,1571.77,1307060.0
1744439580,1571.7,1572.88,1571.7,1572.88,638914.0
1744439640,1572.88,1572.89,1570.82,1571.17,600806.0
1744439700,1571.15,1572.23,1571.01,1571.91,763722.0
1744439760,1571.88,1571.88,1570.19,1570.19,961938.0
1744439820,1570.32,1571.7,1570.31,1571.46,610080.0
1744439880,1571.47,1573.05,1571.46,1573.05,630362.0
1744439940,1573.01,1573.72,1572.96,1573.72,509364.0
1744440000,1573.77,1573.85,1572.52,1573.01,675044.0
1744440060,1573.01,1574.29,1573.01,1573.57,676322.0
1744440120,1573.62,1574.06,1572.12,1572.36,1343220.0
1744440180,1572.36,1572.71,1572.13,1572.71,736150.0
1744440240,1572.65,1574.2,1572.38,1573.75,1336942.0
1744440300,1573.77,1574.33,1572.86,1573.79,815154.0
1744440360,1574.13,1574.66,1573.56,1574.02,794704.0
1744440420,1574.02,1574.18,1572.39,1573.07,1310878.0
1744440480,1573.02,1573.73,1572.2,1572.2,724576.0
1744440540,1572.2,1572.39,1571.02,1571.24,858892.0
1744440600,1571.24,1572.02,1571.2,1571.83,514432.0
1744440660,1571.71,1571.94,1570.59,1571.14,591396.0
1744440720,1571.23,1571.4,1570.23,1571.39,406640.0
1744440780,1571.39,1572.71,1571.39,1572.27,385838.0
1744440840,1572.25,1572.27,1571.37,1571.37,334856.0
1744440900,1571.37,1572.01,1570.57,1570.91,428534.0
1744440960,1570.95,1572.17,1570.95,1572.11,469784.0
1744441020,1572.05,1572.4,1571.75,1572.38,393174.0
1744441080,1572.39,1573.33,1572.35,1573.33,287764.0
1744441140,1573.31,1573.33,1572.81,1573.09,188504.0
1744441200,1573.03,1573.23,1571.76,1571.82,438722.0
1744441260,1571.82,1572.14,1570.5,1570.94,759904.0
1744441320,1570.94,1571.89,1570.94,1571.57,677206.0
1744441380,1571.6,1572.77,1571.59,1572.76,429408.0
1744441440,1572.76,1573.23,1572.54,1573.2,453940.0
1744441500,1573.26,1573.97,1573.01,1573.82,1042714.0
1744441560,1573.78,1574.2,1573.28,1574.06,688000.0
1744441620,1574.11,1574.28,1572.06,1573.39,433704.0
1744441680,1573.39,1574.32,1573.39,1574.31,544478.0
1744441740,1574.31,1574.8,1574.1,1574.54,582524.0
1744441800,1574.52,1574.59,1573.71,1574.29,388040.0
1744441860,1574.25,1574.99,1573.94,1574.9,486308.0
1744441920,1574.91,1575.0,1573.46,1574.23,906478.0
1744441980,1574.22,1574.58,1573.49,1574.2,401344.0
1744442040,1574.14,1575.0,1574.14,1574.99,507046.0
1744442100,1575.0,1576.67,1574.7,1576.43,1000406.0
1744442160,1576.41,1577.44,1576.24,1576.74,2142072.0
1744442220,1576.8,1578.1,1576.31,1576.72,1103434.0
1744442280,1576.64,1577.0,1575.91,1576.09,763524.0
1744442340,1576.09,1576.35,1575.07,1575.56,1356992.0
1744442400,1575.57,1575.98,1574.51,1574.78,674370.0
1744442460,1574.7,1574.94,1574.17,1574.47,620626.0
1744442520,1574.47,1574.53,1573.99,1574.19,666588.0
1744442580,1574.19,1575.04,1574.19,1575.04,300804.0
1744442640,1575.14,1575.15,1574.0,1574.8,613392.0
1744442700,1574.74,1575.0,1573.9,1574.09,603970.0
1744442760,1574.04,1574.23,1574.02,1574.1,267820.0
1744442820,1574.09,1574.34,1573.77,1574.34,308868.0
1744442880,1574.34,1575.49,1574.25,1575.18,607766.0
1744442940,1575.19,1575.63,1574.68,1575.61,431550.0
1744443000,1575.69,1577.51,1575.69,1576.8,3309828.0
1744443060,1576.8,1577.24,1575.88,1576.56,1385940.0
1744443120,1576.56,1576.68,1575.57,1576.0,438260.0
1744443180,1576.02,1579.33,1575.95,1578.65,3763032.0
1744443240,1578.5,1579.94,1578.49,1578.75,1348222.0
1744443300,1578.86,1579.21,1577.9,1578.4,1217056.0
1744443360,1578.5,1581.13,1578.49,1579.76,1492174.0
1744443420,1579.71,1581.13,1579.33,1580.01,3128418.0
1744443480,1580.01,1581.92,1579.95,1580.61,2116576.0
1744443540,1580.63,1581.24,1579.16,1579.48,1665744.0
1744443600,1579.49,1579.8,1577.95,1578.01,840292.0
1744443660,1578.06,1579.58,1578.06,1578.76,500158.0
1744443720,1578.77,1578.9,1578.02,1578.39,614182.0
1744443780,1578.4,1579.61,1578.36,1579.54,457536.0
1744443840,1579.54,1580.0,1578.97,1579.92,2847034.0
1744443900,1579.86,1582.38,1579.86,1580.76,5772648.0
1744443960,1580.75,1582.14,1580.67,1582.1,1035204.0
1744444020,1581.96,1582.68,1581.18,1581.21,1996582.0
1744444080,1581.21,1581.68,1580.8,1581.38,1079810.0
1744444140,1581.27,1581.42,1580.78,1581.01,589740.0
1744444200,1581.02,1581.44,1580.88,1581.44,480422.0
1744444260,1581.43,1583.28,1581.42,1582.01,1444422.0
1744444320,1582.01,1582.2,1581.42,1582.2,700612.0
1744444380,1582.2,1583.7,1582.03,1582.8,1211662.0
1744444440,1582.8,1584.39,1582.8,1583.27,1813038.0
1744444500,1583.32,1583.32,1581.9,1582.15,1908922.0
1744444560,1582.14,1582.37,1581.0,1581.01,1064188.0
1744444620,1581.01,1581.17,1579.93,1580.15,1279310.0
1744444680,1580.16,1580.27,1579.66,1580.06,1684340.0
1744444740,1580.06,1581.54,1580.05,1581.24,870116.0
1744444800,1581.24,1582.05,1580.16,1580.17,1310196.0
1744444860,1580.19,1580.99,1580.13,1580.86,1132706.0
1744444920,1580.78,1581.0,1580.13,1580.87,477582.0
1744444980,1580.89,1583.84,1580.49,1583.8,864064.0
1744445040,1583.73,1583.79,1582.66,1583.21,1209246.0
1744445100,1583.21,1587.08,1583.09,1584.97,4505952.0
1744445160,1584.99,1599.99,1584.97,1593.19,24082496.0
1744445220,1593.3,1595.21,1591.22,1591.68,5141622.0
1744445280,1591.78,1597.3,1591.68,1597.3,4803656.0
1744445340,1597.33,1597.9,1594.32,1595.31,4421938.0
1744445400,1595.31,1601.21,1594.51,1599.18,10419000.0
1744445460,1599.45,1603.53,1599.12,1599.81,8756418.0
1744445520,1599.77,1600.57,1597.18,1598.61,3298274.0
1744445580,1598.61,1601.0,1598.14,1600.78,4328014.0
1744445640,1600.78,1605.0,1600.7,1603.13,6599916.0
1744445700,1603.05,1603.87,1599.24,1600.36,3801092.0
1744445760,1600.41,1601.78,1595.72,1596.14,5806104.0
1744445820,1596.42,1598.64,1595.93,1597.18,2890080.0
1744445880,1597.2,1597.68,1593.94,1595.2,4589664.0
1744445940,1595.2,1596.08,1594.27,1595.01,1498190.0
1744446000,1595.06,1596.35,1593.46,1595.09,2836338.0
1744446060,1595.15,1595.59,1593.61,1593.67,1139828.0
1744446120,1593.63,1593.74,1591.82,1593.44,2563982.0
1744446180,1593.45,1594.93,1593.26,1593.62,1320602.0
1744446240,1593.67,1593.67,1591.33,1591.41,1480154.0
1744446300,1591.4,1593.55,1590.84,1593.09,1752844.0
1744446360,1593.09,1593.09,1591.41,1592.24,1895496.0
1744446420,1592.3,1592.53,1590.64,1591.74,1209236.0
1744446480,1591.74,1592.58,1590.95,1592.58,2642292.0
1744446540,1592.57,1593.34,1592.35,1593.07,2240552.0
1744446600,1593.07,1593.07,1590.99,1592.45,3243792.0
1744446660,1592.43,1593.0,1590.47,1590.79,1686744.0
1744446720,1590.63,1590.63,1587.82,1589.31,4301146.0
1744446780,1589.3,1589.45,1588.39,1589.05,1426652.0
1744446840,1589.05,1590.0,1588.29,1589.99,1178654.0
1744446900,1589.98,1591.85,1589.01,1591.39,2145638.0
1744446960,1591.39,1591.7,1590.91,1591.41,692554.0
1744447020,1591.41,1592.61,1591.31,1592.25,770846.0
1744447080,1592.27,1593.72,1592.27,1593.12,1731514.0
1744447140,1593.07,1594.53,1593.07,1593.81,1228364.0
1744447200,1593.91,1595.0,1593.8,1594.77,1096424.0
1744447260,1594.65,1594.98,1593.13,1593.24,638140.0
1744447320,1593.24,1593.8,1592.72,1592.76,748374.0
1744447380,1592.72,1594.26,1592.29,1594.24,955674.0
1744447440,1594.24,1594.53,1593.76,1594.39,1349328.0
1744447500,1594.39,1594.57,1593.82,1593.95,492326.0
1744447560,1593.95,1595.0,1592.65,1592.7,1245586.0
1744447620,1592.7,1592.78,1590.72,1590.99,913936.0
1744447680,1590.98,1591.8,1590.71,1591.34,835032.0
1744447740,1591.32,1591.39,1590.51,1591.32,665004.0
1744447800,1591.36,1593.0,1591.36,1592.64,604020.0
1744447860,1592.56,1593.03,1591.76,1592.35,425064.0
1744447920,1592.31,1592.56,1591.5,1592.12,377424.0
1744447980,1592.18,1592.49,1591.04,1591.39,448248.0
1744448040,1591.39,1592.62,1591.08,1592.61,437578.0
1744448100,1592.58,1592.99,1592.01,1592.69,366516.0
1744448160,1592.7,1593.11,1592.0,1592.67,424262.0
1744448220,1592.65,1592.65,1591.75,1591.77,341028.0
1744448280,1591.76,1591.82,1591.01,1591.26,527960.0
1744448340,1591.26,1591.35,1590.95,1590.96,718690.0
1744448400,1591.03,1592.28,1590.76,1591.29,953712.0
1744448460,1591.37,1593.78,1591.36,1593.78,686490.0
1744448520,1593.73,1594.55,1593.39,1594.09,960500.0
1744448580,1594.01,1594.02,1593.14,1593.14,807376.0
1744448640,1593.22,1594.48,1593.09,1594.46,516064.0
1744448700,1594.43,1594.88,1593.61,1594.17,878634.0
1744448760,1594.11,1595.78,1593.78,1595.01,1490056.0
1744448820,1594.99,1595.59,1593.76,1594.0,869138.0
1744448880,1593.99,1594.99,1593.67,1594.89,473182.0
1744448940,1594.94,1596.39,1594.88,1595.86,1111468.0
1744449000,1595.76,1595.89,1595.26,1595.3,646812.0
1744449060,1595.29,1596.91,1593.39,1593.64,3082860.0
1744449120,1593.64,1593.64,1591.87,1592.05,1756612.0
1744449180,1592.05,1592.06,1589.72,1590.24,2228890.0
1744449240,1590.32,1591.19,1590.32,1590.51,1120996.0
1744449300,1590.59,1591.0,1590.41,1590.68,548938.0
1744449360,1590.73,1590.73,1588.3,1589.09,2105874.0
1744449420,1589.1,1589.7,1588.3,1588.31,1128270.0
1744449480,1588.3,1588.99,1587.8,1588.74,1256574.0
1744449540,1588.81,1590.05,1588.64,1589.53,713788.0
1744449600,1589.53,1591.86,1589.48,1591.69,742498.0
1744449660,1591.78,1592.59,1591.59,1592.35,876366.0
1744449720,1592.36,1592.7,1591.61,1592.41,2327740.0
1744449780,1592.36,1592.36,1591.59,1592.02,411334.0
1744449840,1592.01,1592.72,1591.8,1592.24,265358.0
1744449900,1592.24,1594.46,1592.24,1594.3,1001894.0
1744449960,1594.3,1594.57,1593.17,1593.42,714648.0
1744450020,1593.41,1593.45,1592.26,1592.7,434700.0
1744450080,1592.7,1593.74,1592.65,1593.73,377706.0
1744450140,1593.54,1593.54,1592.2,1592.53,665836.0
1744450200,1592.44,1593.78,1592.35,1593.78,474074.0
1744450260,1593.78,1594.43,1593.13,1594.39,445304.0
1744450320,1594.39,1594.41,1593.24,1594.32,505666.0
1744450380,1594.44,1594.57,1593.61,1594.3,682914.0
1744450440,1594.3,1596.07,1594.3,1595.93,1443096.0
1744450500,1595.99,1596.28,1594.2,1594.6,1311182.0
1744450560,1594.64,1595.0,1593.66,1595.0,728676.0
1744450620,1594.98,1595.59,1594.1,1594.42,788142.0
1744450680,1594.43,1594.48,1592.74,1592.81,597346.0
1744450740,1593.05,1593.5,1593.05,1593.37,504910.0
1744450800,1593.43,1594.42,1593.16,1594.24,500046.0
1744450860,1594.24,1595.26,1594.23,1595.21,442032.0
1744450920,1595.29,1596.43,1595.29,1595.79,1673898.0
1744450980,1595.81,1596.66,1595.45,1596.55,534444.0
1744451040,1596.5,1596.99,1595.46,1595.55,1792360.0
1744451100,1595.54,1596.33,1595.22,1595.98,1485500.0
1744451160,1595.98,1597.67,1595.91,1596.34,911810.0
1744451220,1596.28,1597.58,1596.28,1597.19,874326.0
1744451280,1597.19,1601.0,1597.12,1600.07,9679960.0
1744451340,1600.03,1600.41,1598.6,1598.76,1311572.0
1744451400,1598.77,1599.58,1598.27,1598.32,1005408.0
1744451460,1598.32,1598.32,1596.15,1596.69,1052678.0
1744451520,1596.68,1597.03,1596.04,1596.94,648718.0
1744451580,1596.95,1597.32,1596.0,1596.89,740200.0
1744451640,1596.94,1597.89,1596.51,1597.11,678144.0
1744451700,1597.13,1597.13,1596.2,1596.44,614976.0
1744451760,1596.44,1597.78,1596.3,1597.78,1424904.0
1744451820,1597.78,1598.57,1597.55,1598.11,842882.0
1744451880,1598.1,1598.11,1597.02,1597.31,829550.0
1744451940,1597.33,1597.92,1596.53,1596.71,376518.0
1744452000,1596.7,1596.97,1595.26,1595.8,1100154.0
1744452060,1595.82,1595.82,1593.99,1595.0,1741698.0
1744452120,1594.99,1595.4,1594.51,1594.57,888672.0
1744452180,1594.57,1595.55,1594.26,1595.55,840388.0
1744452240,1595.63,1596.06,1595.39,1595.68,277764.0
1744452300,1595.68,1595.79,1594.01,1594.61,1006042.0
1744452360,1594.61,1594.88,1594.0,1594.0,476856.0
1744452420,1594.01,1594.76,1593.68,1593.86,834840.0
1744452480,1593.86,1594.32,1593.76,1594.05,703276.0
1744452540,1594.05,1594.9,1593.83,1593.84,392314.0
1744452600,1593.85,1594.49,1593.03,1593.09,1916136.0
1744452660,1593.09,1593.18,1591.62,1592.39,1669444.0
1744452720,1592.39,1592.85,1591.16,1591.76,1443360.0
1744452780,1591.76,1592.06,1591.36,1591.99,574466.0
1744452840,1591.98,1592.76,1591.52,1592.64,1603866.0
1744452900,1592.64,1593.14,1592.28,1593.08,459276.0
1744452960,1593.07,1594.35,1592.95,1593.44,664220.0
1744453020,1593.39,1593.71,1592.18,1593.44,437814.0
1744453080,1593.42,1593.58,1592.92,1593.04,339796.0
1744453140,1593.04,1593.04,1591.13,1591.27,1356602.0
1744453200,1591.27,1591.73,1590.82,1591.0,2022604.0
1744453260,1591.02,1593.05,1591.02,1593.05,689668.0
1744453320,1593.05,1593.6,1592.52,1592.54,463736.0
1744453380,1592.52,1592.77,1591.87,1591.98,397230.0
1744453440,1591.98,1593.26,1591.73,1592.97,497342.0
1744453500,1593.04,1595.6,1592.91,1595.2,1013196.0
1744453560,1595.2,1595.43,1594.62,1595.41,1278486.0
1744453620,1595.4,1595.89,1594.43,1594.62,706886.0
1744453680,1594.61,1594.89,1594.42,1594.73,209800.0
1744453740,1594.72,1594.73,1593.68,1593.68,666916.0
1744453800,1593.69,1594.02,1592.91,1592.99,470916.0
1744453860,1592.95,1593.07,1591.95,1592.76,542208.0
1744453920,1592.72,1593.49,1592.12,1592.93,296180.0
1744453980,1592.93,1593.93,1592.64,1592.82,706730.0
1744454040,1592.82,1592.99,1592.04,1592.05,296542.0
1744454100,1592.04,1592.06,1591.0,1591.11,837022.0
1744454160,1591.11,1592.05,1590.41,1591.12,1105614.0
1744454220,1591.17,1591.57,1590.62,1591.11,608318.0
1744454280,1591.11,1592.02,1591.04,1591.43,568754.0
1744454340,1591.43,1591.67,1590.96,1591.22,466058.0
1744454400,1591.06,1591.23,1590.4,1590.57,1111986.0
1744454460,1590.77,1590.77,1589.34,1589.61,1727260.0
1744454520,1589.64,1589.96,1589.03,1589.84,811864.0
1744454580,1589.84,1589.84,1589.0,1589.11,458842.0
1744454640,1589.11,1589.48,1588.17,1588.17,800814.0
1744454700,1588.18,1590.0,1586.84,1589.76,4555310.0
1744454760,1589.77,1590.43,1589.53,1589.91,780330.0
1744454820,1589.91,1589.97,1589.01,1589.68,494202.0
1744454880,1589.68,1591.18,1589.01,1590.78,923576.0
1744454940,1590.74,1590.74,1589.7,1590.01,436392.0
1744455000,1590.01,1590.74,1589.33,1589.82,492902.0
1744455060,1589.81,1590.67,1589.73,1590.26,343952.0
1744455120,1590.26,1590.66,1589.45,1590.25,412974.0
1744455180,1590.25,1591.41,1590.19,1590.95,693918.0
1744455240,1590.98,1591.12,1590.0,1590.44,622324.0
1744455300,1590.43,1590.99,1590.33,1590.94,201106.0
1744455360,1590.9,1591.09,1590.0,1590.8,564410.0
1744455420,1590.84,1591.09,1590.48,1590.93,227326.0
1744455480,1590.92,1591.21,1590.7,1591.01,276216.0
1744455540,1591.08,1591.66,1590.74,1591.16,413812.0
1744455600,1591.21,1592.61,1591.21,1592.61,1156164.0
1744455660,1592.61,1593.39,1592.09,1593.39,1438184.0
1744455720,1593.34,1594.97,1592.99,1594.97,2051522.0
1744455780,1594.94,1595.2,1592.38,1593.2,944980.0
1744455840,1593.25,1594.53,1593.25,1594.3,330608.0
1744455900,1594.36,1596.15,1594.2,1595.59,1450988.0
1744455960,1595.54,1595.89,1594.45,1595.49,601536.0
1744456020,1595.44,1595.66,1594.88,1595.06,744778.0
1744456080,1594.94,1595.42,1594.94,1595.22,410362.0
1744456140,1595.22,1595.22,1594.11,1594.33,550512.0
1744456200,1594.34,1595.25,1593.87,1594.72,535186.0
1744456260,1594.72,1595.31,1594.38,1595.16,473806.0
1744456320,1595.07,1595.86,1594.94,1595.21,678332.0
1744456380,1595.2,1595.88,1594.8,1595.76,516592.0
1744456440,1595.72,1596.55,1595.6,1596.23,530796.0
1744456500,1596.42,1597.36,1595.69,1595.69,1441264.0
1744456560,1595.69,1596.3,1595.42,1595.43,549170.0
1744456620,1595.43,1596.0,1595.3,1595.73,482776.0
1744456680,1595.76,1596.99,1595.76,1596.58,502376.0
1744456740,1596.58,1597.76,1596.58,1597.54,982940.0
1744456800,1597.56,1597.56,1596.34,1596.72,488898.0
1744456860,1596.74,1597.09,1596.39,1596.8,409820.0
1744456920,1596.79,1597.01,1595.29,1595.98,398668.0
1744456980,1595.99,1596.73,1595.63,1595.68,389460.0
1744457040,1595.74,1596.26,1595.36,1596.26,358486.0
1744457100,1596.21,1596.32,1595.55,1596.18,463732.0
1744457160,1596.24,1596.31,1595.71,1595.99,193398.0
1744457220,1595.98,1595.98,1594.88,1595.34,828632.0
1744457280,1595.39,1595.81,1595.21,1595.32,267362.0
1744457340,1595.32,1597.45,1595.17,1596.98,809118.0
1744457400,1596.97,1596.97,1595.56,1595.77,481146.0
1744457460,1595.68,1595.7,1594.97,1595.03,299926.0
1744457520,1595.03,1595.63,1594.49,1594.53,485714.0
1744457580,1594.52,1594.77,1594.17,1594.7,368294.0
1744457640,1594.7,1594.77,1594.2,1594.71,232032.0
1744457700,1594.7,1594.77,1593.58,1593.72,561812.0
1744457760,1593.71,1594.99,1592.12,1594.39,921402.0
1744457820,1594.42,1594.84,1593.49,1594.03,288488.0
1744457880,1594.06,1594.43,1593.87,1594.3,249630.0
1744457940,1594.29,1594.36,1593.56,1593.9,228240.0
1744458000,1593.89,1594.22,1593.72,1593.89,165580.0
1744458060,1593.89,1593.9,1592.66,1593.0,701816.0
1744458120,1592.99,1594.17,1592.99,1594.16,256186.0
1744458180,1594.22,1594.27,1593.64,1594.27,220984.0
1744458240,1594.26,1594.33,1593.72,1593.73,130828.0
1744458300,1593.67,1593.76,1592.88,1593.11,315454.0
1744458360,1593.17,1593.4,1592.84,1593.29,360446.0
1744458420,1593.29,1594.25,1593.27,1594.24,368340.0
1744458480,1594.1,1594.39,1593.75,1594.31,278690.0
1744458540,1594.31,1594.71,1593.8,1593.81,319378.0
1744458600,1593.82,1594.42,1592.67,1592.93,371948.0
1744458660,1592.92,1594.06,1592.92,1593.49,248424.0
1744458720,1593.49,1593.85,1593.49,1593.74,147822.0
1744458780,1593.74,1594.78,1593.71,1594.57,219352.0
1744458840,1594.58,1594.85,1594.26,1594.33,251686.0
1744458900,1594.32,1595.1,1593.5,1593.71,639490.0
1744458960,1593.7,1594.43,1593.7,1594.29,176642.0
1744459020,1594.3,1594.3,1593.41,1594.14,146454.0
1744459080,1594.13,1594.31,1593.45,1593.53,115602.0
1744459140,1593.54,1593.59,1593.0,1593.23,185658.0
1744459200,1593.21,1594.53,1593.16,1593.55,748436.0
1744459260,1593.47,1593.55,1591.84,1591.96,880188.0
1744459320,1591.94,1592.03,1591.13,1591.65,1039920.0
1744459380,1591.66,1592.41,1590.64,1592.28,1955338.0
1744459440,1592.28,1592.28,1591.07,1591.5,655554.0
1744459500,1591.49,1592.24,1590.15,1590.37,754342.0
1744459560,1590.37,1591.54,1590.13,1591.39,591042.0
1744459620,1591.38,1591.38,1589.83,1590.99,857594.0
1744459680,1591.0,1592.66,1590.94,1591.77,828652.0
1744459740,1591.76,1593.01,1591.76,1593.01,441810.0
1744459800,1593.01,1594.22,1592.95,1594.1,2230014.0
1744459860,1594.09,1595.31,1594.0,1594.98,1098036.0
1744459920,1594.94,1595.72,1594.84,1595.09,741794.0
1744459980,1595.13,1595.5,1594.88,1595.32,771620.0
1744460040,1595.46,1595.99,1595.03,1595.99,1261096.0
1744460100,1595.99,1596.22,1594.54,1594.58,686508.0
1744460160,1594.65,1595.46,1593.89,1594.62,990702.0
1744460220,1594.56,1595.8,1594.5,1595.53,684582.0
1744460280,1595.55,1595.94,1594.77,1595.64,553608.0
1744460340,1595.64,1596.17,1595.21,1595.66,592302.0
1744460400,1595.67,1595.67,1594.87,1594.89,601758.0
1744460460,1594.89,1595.43,1594.25,1594.88,490530.0
1744460520,1594.87,1596.63,1594.6,1594.95,1382698.0
1744460580,1595.04,1597.36,1595.03,1597.24,1381542.0
1744460640,1597.06,1597.3,1596.2,1596.25,675346.0
1744460700,1596.25,1596.88,1596.01,1596.01,488446.0
1744460760,1596.01,1597.2,1595.68,1597.19,790368.0
1744460820,1597.19,1597.89,1596.55,1597.45,1620084.0
1744460880,1597.49,1598.24,1596.6,1596.93,1514396.0
1744460940,1596.93,1597.08,1596.12,1596.42,587516.0
1744461000,1596.47,1596.95,1595.61,1595.66,360186.0
1744461060,1595.67,1595.99,1595.35,1595.68,579318.0
1744461120,1595.69,1596.0,1595.3,1595.53,290590.0
1744461180,1595.49,1595.79,1594.66,1595.05,443304.0
1744461240,1595.34,1595.53,1594.7,1594.81,504434.0
1744461300,1594.81,1595.35,1594.74,1595.0,574058.0
1744461360,1595.01,1595.14,1594.25,1594.55,528276.0
1744461420,1594.55,1595.09,1594.24,1594.4,297522.0
1744461480,1594.34,1594.34,1592.56,1592.94,2347398.0
1744461540,1592.94,1614.39,1592.94,1611.63,28946040.0
1744461600,1615.52,1615.52,1601.68,1601.79,23621006.0
1744461660,1601.94,1602.93,1599.3,1602.67,5866366.0
1744461720,1602.67,1602.84,1600.73,1600.81,3740434.0
1744461780,1600.82,1601.18,1598.96,1599.9,2699366.0
1744461840,1600.17,1603.42,1600.17,1602.47,2012806.0
1744461900,1602.45,1603.0,1600.3,1600.3,1884912.0
1744461960,1600.32,1600.56,1598.82,1599.3,3545808.0
1744462020,1599.29,1600.23,1598.8,1600.17,1439610.0
1744462080,1600.28,1600.32,1598.56,1599.03,1140568.0
1744462140,1599.03,1600.48,1598.89,1600.16,965020.0
1744462200,1600.1,1600.97,1599.2,1599.29,3181326.0
1744462260,1599.24,1599.38,1598.32,1599.25,1322674.0
1744462320,1599.2,1600.18,1598.55,1599.16,1382296.0
1744462380,1599.24,1600.33,1598.16,1600.11,1110078.0
1744462440,1600.11,1600.84,1599.91,1600.84,3485144.0
1744462500,1601.03,1602.12,1600.57,1601.6,1628916.0
1744462560,1601.55,1603.14,1601.05,1602.89,702124.0
1744462620,1602.89,1604.43,1602.34,1603.96,1419184.0
1744462680,1603.85,1608.53,1603.66,1608.53,4584492.0
1744462740,1608.63,1608.87,1605.55,1606.29,3247836.0
1744462800,1606.49,1607.47,1605.22,1605.35,2637476.0
1744462860,1605.41,1607.1,1605.24,1607.09,1505166.0
1744462920,1607.08,1613.4,1606.8,1610.7,9963504.0
1744462980,1610.58,1610.58,1609.2,1609.66,1633178.0
1744463040,1609.82,1614.11,1609.82,1613.22,4513208.0
1744463100,1613.21,1618.26,1613.21,1616.71,10571572.0
1744463160,1616.66,1616.91,1613.5,1614.09,2630196.0
1744463220,1614.09,1622.49,1614.09,1620.82,17323610.0
1744463280,1621.03,1621.18,1617.96,1618.74,4332440.0
1744463340,1618.69,1619.47,1615.6,1615.69,5593172.0
1744463400,1615.76,1620.19,1615.68,1619.73,8269038.0
1744463460,1619.73,1622.74,1619.07,1622.7,3189806.0
1744463520,1622.94,1624.06,1619.61,1619.86,6946786.0
1744463580,1619.88,1620.13,1617.18,1618.14,6727494.0
1744463640,1618.15,1619.75,1617.01,1619.07,1915546.0
1744463700,1618.87,1619.08,1616.59,1619.07,2897026.0
1744463760,1619.07,1622.01,1619.07,1621.23,2395284.0
1744463820,1621.24,1621.61,1617.75,1617.75,1786568.0
1744463880,1617.92,1617.92,1616.14,1616.63,2629624.0
1744463940,1616.62,1617.1,1613.89,1614.05,3333736.0
1744464000,1613.99,1615.32,1613.23,1614.21,1950486.0
1744464060,1614.22,1616.7,1614.07,1615.51,1463996.0
1744464120,1615.47,1615.51,1610.23,1611.13,4067552.0
1744464180,1611.14,1611.32,1607.81,1608.78,7235018.0
1744464240,1608.74,1611.05,1608.74,1610.86,2346306.0
1744464300,1610.75,1612.02,1610.01,1610.97,2262662.0
1744464360,1610.97,1613.19,1610.74,1612.86,1402784.0
1744464420,1612.8,1615.61,1612.79,1614.33,3079130.0
1744464480,1614.39,1618.32,1614.3,1616.67,2692310.0
1744464540,1616.36,1619.88,1616.08,1619.65,1576414.0
1744464600,1619.75,1620.82,1616.41,1617.0,4965662.0
1744464660,1617.0,1618.72,1615.45,1615.45,2673938.0
1744464720,1615.51,1616.78,1614.37,1615.98,4231008.0
1744464780,1616.06,1617.4,1613.62,1614.07,3156644.0
1744464840,1614.15,1614.43,1612.51,1612.96,1366580.0
1744464900,1612.95,1613.66,1612.01,1612.14,1115376.0
1744464960,1612.14,1614.14,1612.14,1613.46,924794.0
1744465020,1613.47,1613.62,1612.11,1613.34,1707886.0
1744465080,1613.4,1616.59,1612.41,1616.32,1364456.0
1744465140,1616.32,1618.77,1615.92,1618.45,3179610.0
1744465200,1618.53,1619.66,1615.66,1617.03,2948904.0
1744465260,1617.02,1617.03,1616.0,1616.88,782072.0
1744465320,1616.83,1621.82,1616.45,1621.74,10502154.0
1744465380,1622.27,1630.0,1622.27,1624.22,21641778.0
1744465440,1624.22,1624.26,1620.01,1624.0,4296370.0
1744465500,1623.91,1633.55,1623.06,1628.67,15428372.0
1744465560,1628.77,1636.79,1628.53,1633.21,12651292.0
1744465620,1633.25,1635.27,1630.35,1631.94,8245966.0
1744465680,1632.04,1634.06,1631.64,1632.11,4633272.0
1744465740,1632.2,1634.88,1630.78,1631.06,4183622.0
1744465800,1631.03,1632.01,1629.37,1631.03,6181232.0
1744465860,1631.13,1633.99,1630.83,1631.99,3279734.0
1744465920,1632.19,1636.97,1631.99,1635.59,5169916.0
1744465980,1635.45,1639.65,1635.45,1639.37,8346542.0
1744466040,1639.47,1639.9,1635.68,1639.5,9322046.0
1744466100,1639.26,1642.4,1637.24,1642.17,6286402.0
1744466160,1642.06,1646.15,1641.99,1642.86,12653176.0
1744466220,1642.81,1642.86,1638.69,1639.1,4213544.0
1744466280,1638.92,1639.39,1636.7,1637.67,2701086.0
1744466340,1637.72,1639.47,1637.41,1637.94,2560356.0
1744466400,1637.86,1639.57,1635.12,1636.28,3670730.0
1744466460,1636.16,1640.57,1635.01,1639.77,3570814.0
1744466520,1639.82,1643.23,1638.91,1641.68,2969652.0
1744466580,1641.63,1643.3,1641.29,1642.8,2324496.0
1744466640,1642.8,1643.4,1638.91,1638.96,4134052.0
1744466700,1638.95,1640.92,1638.86,1640.86,4780116.0
1744466760,1640.79,1640.86,1637.15,1638.69,1418992.0
1744466820,1638.69,1640.99,1638.02,1640.95,2431280.0
1744466880,1640.91,1650.47,1640.87,1650.08,21305480.0
1744466940,1652.0,1652.0,1646.53,1646.78,11651298.0
1744467000,1646.9,1649.1,1644.68,1645.14,4553396.0
1744467060,1645.2,1645.57,1641.83,1643.22,5634344.0
1744467120,1643.12,1644.81,1642.37,1642.44,3109442.0
1744467180,1642.42,1644.0,1641.14,1643.76,2428406.0
1744467240,1643.83,1645.65,1643.68,1645.22,4518644.0
1744467300,1645.29,1645.29,1642.68,1642.73,2379184.0
1744467360,1642.91,1645.11,1642.26,1645.05,2686972.0
1744467420,1645.05,1645.49,1643.36,1643.36,1349242.0
1744467480,1643.65,1645.63,1642.61,1643.97,1568556.0
1744467540,1644.12,1645.08,1642.15,1642.25,1525604.0
1744467600,1642.1,1646.58,1642.08,1646.44,2086116.0
1744467660,1646.33,1648.99,1646.12,1647.42,3776114.0
1744467720,1647.42,1654.53,1647.03,1654.53,8880996.0
1744467780,1654.2,1659.26,1650.68,1659.26,14744698.0
1744467840,1659.11,1668.64,1658.27,1662.96,29335686.0
1744467900,1663.18,1665.92,1661.83,1664.34,8707418.0
1744467960,1664.4,1665.33,1653.78,1656.28,11007766.0
1744468020,1656.25,1657.61,1653.85,1655.16,8932184.0
1744468080,1655.18,1657.4,1654.13,1657.32,3539558.0
1744468140,1657.38,1660.48,1655.95,1656.0,6649946.0
1744468200,1656.3,1661.01,1656.3,1659.79,3094042.0
1744468260,1659.82,1662.93,1657.99,1661.82,4240026.0
1744468320,1661.84,1666.66,1661.84,1666.66,6310654.0
1744468380,1666.08,1666.32,1656.9,1656.9,8215822.0
1744468440,1657.03,1658.11,1655.16,1655.43,4526648.0
1744468500,1655.21,1658.75,1654.48,1657.87,3559202.0
1744468560,1658.04,1658.04,1652.59,1652.71,5054276.0
1744468620,1652.85,1655.57,1652.54,1654.6,4334940.0
1744468680,1654.6,1655.5,1653.22,1653.76,2675374.0
1744468740,1653.71,1656.62,1653.44,1655.82,4039944.0
1744468800,1655.88,1656.36,1653.69,1653.69,1747160.0
1744468860,1653.96,1654.06,1651.67,1652.34,3316366.0
1744468920,1652.04,1655.39,1651.18,1655.08,2565444.0
1744468980,1655.52,1655.55,1653.04,1653.95,1729550.0
1744469040,1653.84,1654.28,1653.28,1653.98,1031130.0
1744469100,1653.98,1654.45,1649.56,1650.41,7507562.0
1744469160,1650.41,1650.8,1648.21,1648.45,7410412.0
1744469220,1648.56,1650.58,1648.11,1649.77,3394646.0
1744469280,1649.93,1650.23,1647.49,1649.41,3676996.0
1744469340,1649.44,1649.68,1647.57,1647.97,2785150.0
1744469400,1647.97,1651.18,1646.54,1648.61,3715354.0
1744469460,1649.43,1653.76,1649.07,1652.76,3390032.0
1744469520,1652.93,1654.94,1650.94,1654.61,2820570.0
1744469580,1654.6,1656.33,1653.73,1656.32,2334416.0
1744469640,1656.44,1656.49,1654.01,1654.43,1797934.0
1744469700,1654.42,1655.22,1654.0,1654.39,1194808.0
1744469760,1654.37,1655.0,1652.93,1655.0,1616462.0
1744469820,1655.0,1656.33,1654.62,1655.33,1882384.0
1744469880,1655.29,1655.45,1654.22,1654.81,860558.0
1744469940,1654.35,1654.91,1653.13,1653.13,954268.0
1744470000,1653.65,1656.12,1653.34,1655.29,1501554.0
1744470060,1655.2,1655.67,1654.74,1655.32,1008020.0
1744470120,1655.43,1656.37,1655.34,1656.2,1179324.0
1744470180,1656.2,1656.2,1652.75,1653.84,1588082.0
1744470240,1654.05,1654.36,1653.03,1653.03,955826.0
1744470300,1653.03,1653.03,1648.4,1649.75,3190610.0
1744470360,1649.72,1649.77,1647.42,1648.69,2831016.0
1744470420,1648.12,1650.76,1648.12,1649.99,2803536.0
1744470480,1649.99,1650.75,1647.32,1648.79,2991294.0
1744470540,1648.79,1649.36,1648.37,1648.59,1305478.0
1744470600,1648.46,1651.18,1648.31,1650.11,1964328.0
1744470660,1650.05,1650.79,1649.13,1649.51,1098230.0
1744470720,1649.59,1652.45,1649.16,1650.89,2076496.0
1744470780,1650.89,1651.15,1647.91,1648.99,1070644.0
1744470840,1648.98,1649.95,1648.25,1649.76,996136.0
1744470900,1649.82,1653.68,1649.82,1653.62,3942024.0
1744470960,1653.56,1661.4,1653.15,1660.03,9748798.0
1744471020,1659.88,1659.88,1656.61,1658.34,3523398.0
1744471080,1658.41,1663.03,1657.2,1662.91,5368732.0
1744471140,1662.85,1662.85,1660.56,1662.22,2712620.0
1744471200,1662.22,1666.18,1661.05,1664.91,8770944.0
1744471260,1664.94,1664.94,1660.59,1662.98,3140510.0
1744471320,1662.98,1663.56,1660.11,1663.56,2962884.0
1744471380,1662.86,1663.71,1660.55,1660.55,2153266.0
1744471440,1660.59,1661.79,1658.91,1660.84,2509240.0
1744471500,1660.85,1662.43,1660.24,1660.82,2042946.0
1744471560,1660.93,1661.54,1659.68,1660.3,1540470.0
1744471620,1659.87,1660.76,1659.18,1660.59,845964.0
1744471680,1660.5,1660.93,1659.59,1660.93,2121316.0
1744471740,1660.93,1661.18,1659.41,1659.61,2699944.0
1744471800,1659.61,1659.81,1658.23,1659.47,1544286.0
1744471860,1659.42,1659.47,1658.16,1658.37,786630.0
1744471920,1658.44,1658.99,1656.46,1658.99,2662822.0
1744471980,1658.98,1661.4,1658.57,1661.4,3457298.0
1744472040,1660.64,1661.22,1659.66,1660.12,1692536.0
1744472100,1660.11,1660.94,1659.25,1660.36,1107368.0
1744472160,1660.46,1663.89,1659.69,1662.59,2128788.0
1744472220,1662.54,1667.06,1661.47,1665.85,5201984.0
1744472280,1665.86,1665.86,1662.49,1663.53,2806644.0
1744472340,1663.41,1663.41,1658.44,1658.6,4223750.0
1744472400,1658.59,1661.97,1658.59,1661.3,1368274.0
1744472460,1661.36,1663.14,1661.11,1661.36,1620718.0
1744472520,1660.96,1661.12,1659.95,1660.11,687798.0
1744472580,1660.88,1663.58,1660.88,1662.43,1310040.0
1744472640,1662.61,1662.8,1659.1,1659.77,1014298.0
1744472700,1659.77,1661.33,1659.7,1660.11,1058628.0
1744472760,1660.16,1660.19,1656.7,1656.7,1603246.0
1744472820,1656.7,1658.47,1656.7,1657.08,3098902.0
1744472880,1657.09,1657.68,1656.41,1657.51,2506126.0
1744472940,1657.49,1658.58,1657.32,1657.5,1047276.0
1744473000,1657.5,1659.58,1657.26,1658.03,1698848.0
1744473060,1658.05,1658.92,1657.73,1658.33,1102826.0
1744473120,1658.34,1658.44,1655.9,1655.95,1713020.0
1744473180,1655.95,1656.83,1654.93,1656.47,4097428.0
1744473240,1656.47,1656.47,1654.7,1655.02,2091984.0
1744473300,1654.98,1656.28,1654.65,1655.41,1082360.0
1744473360,1655.46,1655.46,1654.2,1654.47,1071278.0
1744473420,1654.41,1654.99,1653.48,1654.97,1716838.0
1744473480,1654.95,1656.0,1654.16,1655.64,1436938.0
1744473540,1655.49,1656.42,1654.22,1655.09,1078304.0
1744473600,1655.1,1656.91,1655.04,1655.84,1696052.0
1744473660,1655.84,1657.68,1655.79,1656.89,1522500.0
1744473720,1656.9,1658.86,1656.55,1658.82,1488200.0
1744473780,1658.7,1660.76,1658.07,1660.74,4705546.0
1744473840,1660.74,1661.72,1658.98,1659.42,2291582.0
1744473900,1659.16,1659.47,1655.53,1656.07,1742918.0
1744473960,1656.07,1657.58,1654.39,1654.86,1703054.0
1744474020,1654.8,1654.86,1653.5,1654.27,1846644.0
1744474080,1654.27,1657.55,1653.33,1656.11,2469712.0
1744474140,1656.25,1657.95,1656.23,1656.61,967112.0
1744474200,1656.56,1656.61,1653.14,1653.16,3065092.0
1744474260,1653.16,1653.7,1650.91,1651.05,4321644.0
1744474320,1651.21,1653.61,1650.37,1652.61,5961388.0
1744474380,1652.55,1652.56,1651.55,1652.25,1131354.0
1744474440,1652.3,1654.34,1651.69,1653.51,1504196.0
1744474500,1653.25,1654.27,1652.41,1652.64,1476074.0
1744474560,1652.64,1653.06,1651.61,1653.06,881690.0
1744474620,1653.05,1654.47,1652.89,1654.01,703978.0
1744474680,1654.06,1655.2,1653.57,1653.92,1323784.0
1744474740,1653.91,1654.61,1653.23,1653.34,733912.0
1744474800,1653.35,1656.14,1653.16,1656.14,2218948.0
1744474860,1656.51,1656.75,1654.61,1656.49,6571994.0
1744474920,1656.53,1659.48,1655.88,1659.3,2118930.0
1744474980,1659.3,1660.01,1658.54,1658.57,2084230.0
1744475040,1658.16,1658.86,1656.82,1657.76,891020.0
1744475100,1657.72,1657.81,1655.61,1655.61,1483260.0
1744475160,1655.83,1655.83,1654.39,1655.4,1325328.0
1744475220,1655.39,1656.46,1654.74,1656.3,772022.0
1744475280,1656.3,1657.82,1656.14,1656.93,435700.0
1744475340,1656.88,1657.21,1656.0,1657.2,387944.0
1744475400,1657.19,1657.89,1655.39,1655.93,634488.0
1744475460,1655.92,1655.99,1653.2,1653.71,1290734.0
1744475520,1653.2,1653.43,1652.04,1652.06,1654154.0
1744475580,1652.31,1652.81,1651.13,1651.33,1541838.0
1744475640,1651.41,1652.33,1650.59,1651.57,1171750.0
1744475700,1651.57,1652.57,1651.2,1651.24,670648.0
1744475760,1651.05,1653.95,1650.75,1653.16,2040730.0
1744475820,1653.11,1653.46,1652.65,1652.97,663650.0
1744475880,1652.66,1653.89,1652.15,1652.35,1053990.0
1744475940,1652.44,1653.59,1651.07,1653.59,623884.0
1744476000,1653.84,1653.89,1651.33,1652.33,1042490.0
1744476060,1652.33,1652.63,1651.16,1651.47,600002.0
1744476120,1651.47,1651.82,1650.65,1651.02,949670.0
1744476180,1651.02,1651.07,1647.72,1648.05,3578716.0
1744476240,1647.98,1647.99,1645.05,1645.43,10767184.0
1744476300,1645.46,1646.26,1643.54,1645.01,6487856.0
1744476360,1645.8,1645.8,1640.93,1643.57,7687308.0
1744476420,1643.54,1643.88,1641.04,1642.57,1990194.0
1744476480,1642.57,1644.13,1641.06,1642.53,3234768.0
1744476540,1642.54,1643.35,1636.7,1640.23,11261696.0
1744476600,1641.33,1642.72,1638.95,1641.03,2422666.0
1744476660,1640.97,1642.58,1639.23,1641.01,1710212.0
1744476720,1640.96,1642.32,1640.41,1642.05,2386602.0
1744476780,1641.93,1642.69,1641.92,1642.46,2013138.0
1744476840,1642.48,1642.48,1641.54,1641.86,1113228.0
1744476900,1641.82,1643.69,1641.82,1643.2,1349908.0
1744476960,1643.2,1643.37,1641.3,1641.41,1266662.0
1744477020,1641.37,1642.29,1640.38,1641.09,1956936.0
1744477080,1641.09,1643.0,1641.09,1642.99,1154598.0
1744477140,1642.96,1643.18,1642.22,1643.05,1060872.0
1744477200,1643.13,1643.84,1643.11,1643.66,1086646.0
1744477260,1643.62,1643.99,1643.32,1643.5,771148.0
1744477320,1643.47,1644.7,1643.28,1643.34,1713756.0
1744477380,1644.07,1646.16,1643.36,1645.1,3991894.0
1744477440,1645.09,1645.2,1643.7,1645.2,1855258.0
1744477500,1644.7,1646.39,1644.7,1645.05,998694.0
1744477560,1645.05,1645.07,1644.23,1644.3,1008734.0
1744477620,1644.24,1644.88,1640.77,1640.79,2426988.0
1744477680,1640.52,1640.92,1638.06,1639.1,8787508.0
1744477740,1639.1,1640.03,1631.87,1633.59,11608206.0
1744477800,1633.59,1635.45,1632.84,1635.39,5632312.0
1744477860,1635.39,1636.12,1634.86,1635.8,2703614.0
1744477920,1635.8,1636.72,1633.16,1633.16,3251730.0
1744477980,1633.16,1633.51,1627.55,1628.04,13015574.0
1744478040,1628.02,1631.28,1628.02,1628.85,2750436.0
1744478100,1629.13,1631.97,1628.51,1631.62,3088324.0
1744478160,1631.62,1633.72,1631.38,1632.38,4435378.0
1744478220,1632.06,1633.99,1631.75,1633.34,1461582.0
1744478280,1633.34,1634.66,1632.11,1632.12,5414546.0
1744478340,1632.12,1633.36,1632.01,1632.97,1194800.0
1744478400,1632.97,1633.65,1631.39,1633.28,1593344.0
1744478460,1633.09,1633.53,1632.06,1632.32,734188.0
1744478520,1632.38,1635.09,1631.31,1634.87,1425552.0
1744478580,1634.93,1636.72,1634.93,1636.34,3362814.0
1744478640,1636.34,1636.53,1635.74,1636.15,1628940.0
1744478700,1636.21,1637.26,1635.84,1635.84,1286018.0
1744478760,1635.84,1636.44,1635.55,1635.99,656698.0
1744478820,1635.89,1636.56,1635.39,1636.02,882084.0
1744478880,1636.1,1639.09,1636.09,1637.5,3554388.0
1744478940,1637.55,1638.23,1636.81,1636.82,2185748.0
1744479000,1636.87,1638.7,1636.66,1638.32,2143700.0
1744479060,1638.32,1641.9,1637.82,1639.68,4130052.0
1744479120,1639.68,1641.28,1638.42,1640.53,2277210.0
1744479180,1640.53,1640.53,1638.76,1638.97,1188876.0
1744479240,1638.91,1639.38,1637.96,1638.46,1771774.0
1744479300,1638.45,1638.47,1636.82,1638.24,2939756.0
1744479360,1638.23,1639.67,1637.38,1639.23,700516.0
1744479420,1639.3,1640.18,1638.64,1639.81,775140.0
1744479480,1639.61,1640.32,1638.67,1638.95,748704.0
1744479540,1638.95,1640.61,1638.7,1640.55,2222582.0
1744479600,1640.55,1640.62,1638.0,1638.3,588608.0
1744479660,1638.3,1639.47,1637.63,1638.26,885102.0
1744479720,1638.3,1638.69,1637.24,1637.32,848912.0
1744479780,1637.55,1638.33,1636.49,1637.7,1203946.0
1744479840,1637.7,1638.51,1637.51,1637.51,1246018.0
1744479900,1637.51,1637.59,1635.4,1635.96,2381346.0
1744479960,1635.93,1635.99,1635.12,1635.89,1000274.0
1744480020,1635.89,1636.17,1633.51,1634.07,1693396.0
1744480080,1634.07,1634.49,1632.34,1633.19,2157606.0
1744480140,1633.19,1633.7,1631.2,1631.34,909008.0
1744480200,1631.42,1633.83,1631.32,1633.01,1163064.0
1744480260,1633.01,1634.73,1633.01,1634.7,914510.0
1744480320,1634.7,1635.0,1633.01,1633.32,528446.0
1744480380,1633.34,1634.87,1633.04,1634.74,1624744.0
1744480440,1634.73,1634.74,1633.48,1633.8,413952.0
1744480500,1633.59,1634.44,1633.59,1634.31,402536.0
1744480560,1634.18,1634.18,1632.69,1633.42,506076.0
1744480620,1633.4,1633.74,1631.77,1631.78,842754.0
1744480680,1631.83,1633.92,1631.83,1633.81,706602.0
1744480740,1633.81,1633.81,1632.59,1633.19,455644.0
1744480800,1633.15,1635.02,1632.43,1635.02,809634.0
1744480860,1635.03,1636.31,1634.33,1636.18,1099264.0
1744480920,1636.18,1636.19,1635.08,1635.66,866590.0
1744480980,1635.77,1638.0,1635.77,1636.75,2127344.0
1744481040,1636.84,1638.0,1636.12,1637.76,2222470.0
1744481100,1637.76,1637.89,1636.68,1636.93,528162.0
1744481160,1636.81,1637.23,1635.36,1635.44,318256.0
1744481220,1635.43,1636.14,1635.07,1635.29,551908.0
1744481280,1635.28,1636.08,1635.23,1636.07,403218.0
1744481340,1636.07,1637.28,1636.07,1637.28,714126.0
1744481400,1637.25,1638.8,1636.9,1637.12,2600634.0
1744481460,1637.18,1637.73,1636.74,1637.2,406424.0
1744481520,1637.19,1637.78,1636.92,1637.69,739550.0
1744481580,1637.68,1638.9,1637.62,1638.68,2392834.0
1744481640,1638.75,1640.38,1638.61,1639.78,2377314.0
1744481700,1639.98,1641.0,1638.97,1638.98,1725520.0
1744481760,1638.97,1640.9,1638.91,1640.22,1672368.0
1744481820,1640.21,1641.23,1640.1,1640.1,439066.0
1744481880,1640.11,1643.88,1640.1,1642.08,2626666.0
1744481940,1642.09,1642.34,1640.48,1640.85,832706.0
1744482000,1640.83,1641.45,1640.1,1640.94,755440.0
1744482060,1640.95,1642.19,1640.43,1641.32,1244272.0
1744482120,1641.32,1641.39,1640.4,1640.57,590806.0
1744482180,1640.54,1642.47,1640.16,1641.85,788072.0
1744482240,1641.84,1644.82,1641.58,1644.16,1833606.0
1744482300,1644.16,1644.76,1642.07,1642.07,1104034.0
1744482360,1642.16,1643.74,1642.12,1643.51,815082.0
1744482420,1643.53,1644.74,1642.79,1643.13,2460758.0
1744482480,1643.19,1644.36,1643.19,1644.28,649414.0
1744482540,1644.28,1645.33,1643.98,1644.77,1493350.0
1744482600,1644.75,1645.57,1643.24,1643.61,1360634.0
1744482660,1643.6,1643.73,1642.39,1643.16,694486.0
1744482720,1643.16,1644.3,1642.42,1644.11,1262362.0
1744482780,1644.14,1644.59,1643.28,1643.66,853602.0
1744482840,1643.68,1643.69,1641.89,1643.36,1645506.0
1744482900,1643.35,1644.69,1642.5,1642.51,1439042.0
1744482960,1642.5,1642.5,1641.24,1641.85,506192.0
1744483020,1641.89,1643.37,1641.89,1642.99,318904.0
1744483080,1643.05,1643.16,1642.4,1642.68,227118.0
1744483140,1642.74,1643.69,1642.32,1643.69,153948.0
1744483200,1643.8,1645.99,1643.76,1645.47,766664.0
1744483260,1645.52,1645.64,1645.05,1645.24,457220.0
1744483320,1645.24,1647.2,1645.23,1645.91,1890900.0
1744483380,1645.97,1647.82,1645.65,1647.2,866002.0
1744483440,1647.14,1647.15,1646.09,1646.68,1578938.0
1744483500,1646.68,1647.98,1646.54,1647.45,845334.0
1744483560,1647.39,1651.28,1646.81,1649.34,4950820.0
1744483620,1649.4,1649.99,1648.84,1649.89,1661656.0
1744483680,1649.86,1652.81,1649.72,1650.97,4190508.0
1744483740,1650.83,1652.24,1650.01,1650.47,1673392.0
1744483800,1650.46,1650.96,1649.94,1650.57,1186644.0
1744483860,1650.57,1651.18,1649.71,1650.6,1028900.0
1744483920,1650.59,1654.23,1650.29,1653.43,3567552.0
1744483980,1653.45,1653.9,1652.01,1652.01,2146844.0
1744484040,1652.01,1652.64,1651.76,1652.64,1115626.0
1744484100,1652.63,1653.31,1652.51,1652.83,563344.0
1744484160,1652.82,1652.83,1648.44,1648.62,3067726.0
1744484220,1648.87,1649.94,1648.87,1649.93,622278.0
1744484280,1650.06,1650.16,1649.02,1649.54,505564.0
1744484340,1649.48,1650.17,1649.47,1649.91,507978.0
1744484400,1649.92,1650.8,1649.01,1649.01,1296102.0
1744484460,1649.01,1649.16,1647.57,1647.68,1033898.0
1744484520,1647.69,1647.69,1645.31,1645.69,3585464.0
1744484580,1645.72,1646.71,1645.3,1646.2,3553646.0
1744484640,1646.18,1647.99,1646.18,1647.14,1100420.0
1744484700,1647.14,1647.89,1646.57,1647.87,1062582.0
1744484760,1647.58,1648.0,1647.17,1647.41,874134.0
1744484820,1647.4,1649.43,1647.36,1649.36,1017530.0
1744484880,1649.37,1649.42,1645.82,1646.86,1430524.0
1744484940,1646.86,1648.74,1645.52,1645.53,1659858.0
1744485000,1645.53,1646.08,1644.51,1646.05,1778646.0
1744485060,1645.99,1646.46,1645.17,1646.06,467710.0
1744485120,1646.44,1646.66,1645.47,1645.77,2268332.0
1744485180,1645.78,1646.49,1645.64,1645.64,703112.0
1744485240,1645.45,1645.68,1644.71,1645.11,747772.0
1744485300,1645.11,1645.12,1643.69,1644.81,1442846.0
1744485360,1644.82,1645.49,1643.56,1643.6,958134.0
1744485420,1643.59,1645.44,1643.59,1644.95,643250.0
1744485480,1644.9,1648.61,1644.53,1648.6,1260450.0
1744485540,1648.98,1649.01,1646.36,1646.72,772616.0
1744485600,1646.78,1647.36,1645.48,1645.78,489624.0
1744485660,1645.78,1646.78,1645.55,1645.55,446490.0
1744485720,1645.56,1646.44,1644.01,1644.09,2023824.0
1744485780,1644.09,1644.44,1642.31,1643.8,1059744.0
1744485840,1643.79,1644.95,1643.66,1644.65,527308.0
1744485900,1644.64,1645.75,1644.09,1645.64,468452.0
1744485960,1645.64,1645.64,1644.85,1644.91,261098.0
1744486020,1644.91,1645.07,1641.73,1642.08,2815374.0
1744486080,1642.1,1642.5,1637.74,1638.85,5366950.0
1744486140,1638.84,1639.59,1636.93,1639.35,4206442.0
1744486200,1639.36,1639.36,1636.3,1636.78,2544046.0
1744486260,1636.78,1637.17,1634.41,1634.47,3363750.0
1744486320,1634.41,1636.22,1634.07,1636.22,1722900.0
1744486380,1635.99,1637.3,1635.99,1636.53,2094302.0
1744486440,1636.48,1638.16,1636.46,1637.61,614302.0
1744486500,1637.62,1640.56,1637.52,1639.79,1261958.0
1744486560,1639.79,1640.81,1639.41,1639.78,688950.0
1744486620,1639.73,1639.82,1638.49,1639.82,333532.0
1744486680,1639.77,1640.82,1639.71,1640.16,704102.0
1744486740,1640.16,1640.3,1636.92,1637.88,895670.0
1744486800,1637.8,1638.68,1637.32,1638.31,403918.0
1744486860,1638.31,1639.03,1637.75,1638.31,1337876.0
1744486920,1638.37,1639.05,1637.48,1638.41,835890.0
1744486980,1638.47,1638.64,1638.3,1638.49,276724.0
1744487040,1638.5,1638.54,1638.2,1638.21,162238.0
1744487100,1638.26,1639.36,1638.23,1638.72,335386.0
1744487160,1638.71,1639.18,1637.82,1637.88,498294.0
1744487220,1637.82,1639.24,1637.82,1638.01,354342.0
1744487280,1638.03,1638.73,1637.63,1638.65,303820.0
1744487340,1638.66,1640.78,1638.65,1640.68,545488.0
1744487400,1640.68,1640.68,1639.88,1639.95,490110.0
1744487460,1639.94,1639.94,1638.26,1638.67,271888.0
1744487520,1638.66,1639.31,1638.25,1638.5,289014.0
1744487580,1638.5,1639.62,1638.09,1639.4,276822.0
1744487640,1639.36,1640.0,1639.16,1639.99,162480.0
1744487700,1639.98,1639.98,1638.86,1639.72,203768.0
1744487760,1639.73,1642.18,1639.72,1641.54,1035096.0
1744487820,1641.55,1642.99,1641.44,1641.76,629020.0
1744487880,1641.71,1641.83,1640.49,1641.49,331792.0
1744487940,1641.49,1642.25,1641.28,1641.89,295620.0
1744488000,1641.89,1642.55,1641.01,1641.06,493668.0
1744488060,1641.36,1641.68,1640.42,1641.68,942624.0
1744488120,1641.68,1643.29,1641.4,1642.4,602812.0
1744488180,1642.36,1643.39,1642.02,1642.18,450932.0
1744488240,1642.17,1644.37,1642.14,1644.3,974472.0
1744488300,1644.3,1646.67,1644.24,1646.25,1719846.0
1744488360,1646.23,1646.39,1643.46,1643.59,1864722.0
1744488420,1644.09,1644.67,1643.61,1644.55,430686.0
1744488480,1644.55,1645.88,1643.6,1645.29,674266.0
1744488540,1645.31,1648.36,1644.55,1646.16,2696060.0
1744488600,1646.16,1646.55,1644.58,1644.63,1961722.0
1744488660,1644.64,1645.11,1643.69,1643.71,407178.0
1744488720,1643.76,1646.3,1643.67,1645.67,561846.0
1744488780,1645.64,1646.39,1645.11,1645.11,424666.0
1744488840,1645.11,1646.66,1643.7,1644.27,774802.0
1744488900,1644.32,1645.16,1643.71,1644.93,430046.0
1744488960,1644.92,1645.55,1643.63,1644.97,523872.0
1744489020,1644.85,1645.11,1642.36,1642.93,672856.0
1744489080,1642.91,1645.36,1642.91,1645.1,727472.0
1744489140,1645.11,1646.12,1643.76,1643.76,607782.0
1744489200,1643.46,1645.38,1642.42,1644.79,1067976.0
1744489260,1644.96,1646.05,1643.02,1643.06,904208.0
1744489320,1642.53,1643.99,1641.88,1643.99,481130.0
1744489380,1643.95,1644.45,1643.37,1643.74,472286.0
1744489440,1643.79,1645.35,1642.94,1642.94,184298.0
1744489500,1643.06,1644.5,1642.82,1644.02,252150.0
1744489560,1644.02,1644.99,1643.87,1644.8,472584.0
1744489620,1644.77,1645.89,1644.76,1644.96,284898.0
1744489680,1644.99,1646.97,1644.99,1645.41,1366898.0
1744489740,1645.41,1648.13,1645.35,1648.09,4000344.0
1744489800,1647.99,1650.72,1647.35,1650.25,6187462.0
1744489860,1650.26,1650.26,1648.02,1648.51,830852.0
1744489920,1648.51,1652.12,1648.5,1650.98,2434862.0
1744489980,1650.66,1652.71,1650.12,1651.56,1709452.0
1744490040,1651.51,1652.81,1650.39,1652.51,2454810.0
1744490100,1652.51,1652.99,1648.28,1648.28,2721358.0
1744490160,1647.79,1650.11,1647.13,1649.9,1437608.0
1744490220,1649.91,1650.92,1649.75,1650.68,652730.0
1744490280,1650.72,1655.15,1650.05,1654.87,4094810.0
1744490340,1654.87,1655.59,1651.57,1651.99,3205392.0
1744490400,1651.95,1652.92,1650.79,1652.7,2226578.0
1744490460,1652.7,1659.32,1652.55,1658.22,7138718.0
1744490520,1658.18,1658.18,1653.87,1654.45,2123490.0
1744490580,1654.48,1656.24,1654.45,1656.24,1047668.0
1744490640,1656.11,1656.6,1652.58,1653.3,2483762.0
1744490700,1653.34,1654.59,1651.54,1651.99,3335398.0
1744490760,1651.99,1652.87,1649.95,1651.16,2866510.0
1744490820,1651.16,1651.17,1648.51,1649.32,2402484.0
1744490880,1649.33,1650.3,1647.51,1649.2,2764742.0
1744490940,1649.2,1650.68,1648.95,1650.22,1432876.0
1744491000,1650.22,1650.22,1647.71,1648.89,1990032.0
1744491060,1648.89,1649.16,1647.61,1648.26,1985180.0
1744491120,1648.27,1648.79,1647.61,1647.91,1315698.0
1744491180,1647.9,1648.51,1647.32,1647.37,892156.0
1744491240,1647.38,1647.97,1646.76,1646.84,587478.0
1744491300,1646.84,1648.26,1646.38,1647.73,935744.0
1744491360,1647.73,1649.66,1647.49,1649.65,704962.0
1744491420,1649.82,1651.41,1649.53,1650.86,1672178.0
1744491480,1650.78,1650.85,1649.46,1649.51,749960.0
1744491540,1649.52,1650.31,1646.94,1648.48,886732.0
1744491600,1648.35,1649.74,1647.19,1649.66,706418.0
1744491660,1649.77,1650.2,1649.43,1649.91,650386.0
1744491720,1649.8,1650.07,1648.23,1648.46,216610.0
1744491780,1648.46,1648.89,1645.72,1647.25,1746180.0
1744491840,1647.3,1647.62,1646.85,1647.35,526506.0
1744491900,1647.41,1647.7,1646.71,1647.34,294976.0
1744491960,1647.35,1649.2,1647.15,1648.65,669194.0
1744492020,1648.73,1649.91,1648.25,1649.81,754928.0
1744492080,1649.82,1650.72,1649.03,1650.62,665464.0
1744492140,1650.6,1651.57,1647.03,1647.09,875626.0
1744492200,1647.1,1648.52,1646.41,1648.51,912810.0
1744492260,1648.52,1649.05,1647.7,1648.55,298384.0
1744492320,1648.6,1649.11,1648.17,1648.24,335670.0
1744492380,1648.24,1649.99,1648.24,1649.72,1384926.0
1744492440,1649.67,1650.73,1649.65,1649.8,1212266.0
1744492500,1649.8,1650.5,1647.85,1648.55,835942.0
1744492560,1648.55,1649.45,1648.51,1649.15,231924.0
1744492620,1649.16,1650.12,1648.72,1650.01,220642.0
1744492680,1650.37,1650.68,1649.07,1650.68,562224.0
1744492740,1650.6,1652.61,1650.56,1651.87,2658752.0
1744492800,1651.87,1652.97,1651.87,1652.15,1822930.0
1744492860,1652.13,1652.13,1649.68,1649.74,1069264.0
1744492920,1649.78,1651.01,1649.78,1650.41,689398.0
1744492980,1650.4,1650.96,1650.36,1650.92,255936.0
1744493040,1650.91,1651.13,1650.86,1651.01,173768.0
1744493100,1651.02,1652.6,1651.02,1652.59,377398.0
1744493160,1652.59,1652.92,1650.51,1650.51,287258.0
1744493220,1650.26,1650.36,1649.61,1649.8,411856.0
1744493280,1649.81,1649.87,1648.72,1649.11,645194.0
1744493340,1649.11,1649.11,1648.61,1649.1,508160.0
1744493400,1649.1,1649.11,1648.73,1648.75,420688.0
1744493460,1648.75,1649.03,1648.09,1648.09,525786.0
1744493520,1648.09,1648.1,1645.95,1647.02,1208926.0
1744493580,1647.05,1649.4,1647.05,1648.94,619634.0
1744493640,1649.01,1649.4,1648.95,1649.05,206652.0
1744493700,1649.05,1649.43,1648.11,1649.19,602208.0
1744493760,1649.19,1649.45,1648.63,1648.73,264694.0
1744493820,1648.72,1649.29,1648.69,1649.25,337568.0
1744493880,1649.27,1649.47,1648.84,1648.88,125918.0
1744493940,1648.89,1649.26,1648.83,1649.21,126368.0
1744494000,1649.22,1650.16,1648.72,1649.76,433358.0
1744494060,1649.64,1650.48,1649.36,1649.41,278330.0
1744494120,1649.4,1650.07,1649.1,1649.1,186406.0
1744494180,1649.11,1650.43,1648.94,1649.95,743972.0
1744494240,1650.09,1650.5,1649.76,1649.88,381616.0
1744494300,1649.82,1649.87,1647.7,1649.45,482682.0
1744494360,1649.45,1650.32,1649.18,1649.77,496988.0
1744494420,1649.65,1650.38,1649.65,1650.24,115980.0
1744494480,1650.24,1650.25,1648.59,1649.98,325842.0
1744494540,1649.99,1652.53,1649.99,1651.93,845318.0
1744494600,1651.95,1654.33,1651.95,1653.7,558582.0
1744494660,1653.66,1653.66,1650.86,1651.66,917366.0
1744494720,1651.66,1653.47,1651.66,1653.41,397850.0
1744494780,1653.41,1653.42,1652.4,1652.86,324768.0
1744494840,1652.85,1654.02,1652.71,1653.82,290520.0
1744494900,1653.82,1653.82,1648.73,1649.07,1370760.0
1744494960,1649.06,1649.06,1645.01,1645.63,1952286.0
1744495020,1645.61,1647.55,1645.34,1646.34,1498324.0
1744495080,1646.34,1648.25,1645.85,1646.89,1398758.0
1744495140,1646.84,1649.09,1646.73,1646.74,431064.0
1744495200,1647.42,1650.06,1646.86,1648.97,887984.0
1744495260,1649.03,1650.26,1647.32,1650.21,322574.0
1744495320,1650.26,1652.18,1649.34,1649.39,1129442.0
1744495380,1649.1,1650.57,1648.45,1650.17,495080.0
1744495440,1650.18,1650.28,1648.26,1648.33,454318.0
1744495500,1648.34,1648.99,1647.14,1647.88,382854.0
1744495560,1647.88,1649.48,1647.03,1647.51,444058.0
1744495620,1647.8,1650.29,1647.55,1649.95,379330.0
1744495680,1650.09,1651.75,1649.92,1651.75,540294.0
1744495740,1651.79,1652.18,1649.53,1649.64,1148224.0
1744495800,1649.64,1649.86,1647.9,1648.12,364206.0
1744495860,1648.1,1649.7,1648.1,1649.32,346790.0
1744495920,1649.38,1650.47,1648.59,1649.92,258770.0
1744495980,1649.91,1650.74,1649.3,1649.64,233504.0
1744496040,1649.69,1650.88,1648.88,1650.69,277580.0
1744496100,1650.67,1653.02,1650.28,1652.54,663152.0
1744496160,1652.55,1654.21,1652.39,1654.19,2124758.0
1744496220,1654.15,1654.15,1653.09,1653.51,1149152.0
1744496280,1653.51,1654.89,1653.5,1654.56,537984.0
1744496340,1654.51,1654.86,1653.89,1654.46,624446.0
1744496400,1654.45,1654.92,1653.37,1653.53,930680.0
1744496460,1653.53,1655.69,1653.52,1654.33,2345050.0
1744496520,1654.34,1654.74,1653.25,1653.84,484350.0
1744496580,1653.84,1653.89,1650.93,1651.05,601858.0
1744496640,1651.0,1651.63,1650.92,1651.24,267756.0
1744496700,1651.19,1652.0,1649.8,1650.84,2454682.0
1744496760,1650.85,1650.89,1648.68,1649.0,960060.0
1744496820,1649.0,1650.0,1648.57,1649.01,735974.0
1744496880,1649.02,1649.66,1648.35,1649.21,337560.0
1744496940,1649.26,1649.34,1648.25,1648.47,1423942.0
1744497000,1648.54,1648.87,1647.51,1647.51,424746.0
1744497060,1647.5,1648.32,1647.25,1647.26,531570.0
1744497120,1647.26,1648.39,1647.17,1647.53,293582.0
1744497180,1647.53,1648.03,1646.9,1647.87,1256982.0
1744497240,1647.87,1649.37,1647.87,1649.21,199864.0
1744497300,1649.23,1651.25,1649.23,1650.98,1355046.0
1744497360,1650.97,1652.09,1650.05,1650.05,442688.0
1744497420,1649.75,1650.78,1649.41,1650.13,901808.0
1744497480,1650.1,1651.26,1650.05,1650.78,321508.0
1744497540,1650.78,1650.89,1649.49,1649.58,230936.0
1744497600,1649.64,1649.75,1649.06,1649.44,226968.0
1744497660,1649.38,1651.49,1649.38,1651.07,530888.0
1744497720,1651.06,1652.13,1651.06,1651.78,318724.0
1744497780,1651.78,1651.85,1651.08,1651.51,195110.0
1744497840,1651.52,1651.92,1651.51,1651.52,161236.0
1744497900,1651.52,1651.52,1650.28,1651.05,228106.0
1744497960,1651.05,1651.23,1649.76,1650.08,281568.0
1744498020,1650.07,1650.08,1649.45,1649.62,247816.0
1744498080,1649.6,1649.6,1648.19,1648.39,588644.0
1744498140,1648.33,1648.8,1648.18,1648.55,293964.0
1744498200,1648.51,1648.93,1648.09,1648.84,279110.0
1744498260,1648.83,1648.84,1648.09,1648.16,212148.0
1744498320,1648.15,1648.74,1647.45,1647.61,778022.0
1744498380,1647.62,1649.0,1647.57,1648.73,363890.0
1744498440,1648.73,1649.51,1648.38,1649.22,638336.0
1744498500,1649.23,1649.6,1648.85,1649.43,241872.0
1744498560,1649.43,1650.23,1649.43,1649.99,351966.0
1744498620,1649.99,1650.06,1648.62,1649.01,957442.0
1744498680,1648.95,1649.57,1648.94,1649.31,254478.0
1744498740,1649.29,1649.35,1648.64,1649.35,192886.0
1744498800,1649.35,1651.16,1649.35,1649.51,571188.0
1744498860,1649.57,1649.97,1648.95,1649.01,400672.0
1744498920,1649.01,1650.96,1649.01,1649.17,411188.0
1744498980,1649.18,1649.18,1647.45,1649.08,1071648.0
1744499040,1649.01,1649.24,1648.05,1648.28,360742.0
1744499100,1648.28,1649.17,1648.1,1649.11,296216.0
1744499160,1649.11,1649.88,1649.1,1649.11,355084.0
1744499220,1649.11,1649.78,1648.58,1649.61,243434.0
1744499280,1649.61,1650.27,1649.2,1649.33,219912.0
1744499340,1649.7,1650.65,1649.23,1650.65,304194.0
1744499400,1650.64,1650.99,1648.2,1648.2,329690.0
1744499460,1647.95,1647.95,1646.02,1646.02,826704.0
1744499520,1646.02,1646.02,1644.37,1644.99,1250424.0
1744499580,1645.04,1645.75,1644.6,1645.38,416116.0
1744499640,1645.38,1646.28,1645.14,1646.17,396370.0
1744499700,1646.17,1646.17,1645.49,1646.1,441590.0
1744499760,1646.09,1646.22,1645.38,1645.59,403472.0
1744499820,1645.58,1647.34,1645.58,1646.95,177132.0
1744499880,1647.02,1650.68,1646.91,1650.01,947594.0
1744499940,1650.02,1651.53,1649.67,1650.96,893930.0
1744500000,1650.96,1650.96,1649.29,1650.14,241482.0
1744500060,1650.21,1650.56,1649.03,1649.81,307202.0
1744500120,1649.84,1649.84,1648.01,1648.31,330136.0
1744500180,1648.34,1648.37,1645.67,1646.39,658002.0
1744500240,1646.33,1646.46,1645.43,1646.37,400990.0
1744500300,1646.37,1647.12,1646.33,1647.12,722726.0
1744500360,1647.11,1647.81,1646.08,1647.39,1099568.0
1744500420,1647.38,1647.64,1646.72,1647.23,248620.0
1744500480,1647.23,1648.82,1646.97,1648.79,730290.0
1744500540,1648.82,1648.84,1647.56,1647.85,736416.0
1744500600,1647.97,1648.76,1646.97,1647.01,464104.0
1744500660,1647.01,1647.07,1644.95,1645.67,986898.0
1744500720,1645.87,1647.27,1645.87,1646.53,304898.0
1744500780,1646.6,1646.75,1645.28,1646.24,259878.0
1744500840,1646.09,1646.68,1645.15,1645.2,472904.0
1744500900,1645.26,1647.38,1645.06,1646.92,971094.0
1744500960,1646.91,1646.91,1645.12,1645.31,760604.0
1744501020,1645.36,1645.63,1645.02,1645.44,353778.0
1744501080,1645.44,1645.85,1645.17,1645.81,209986.0
1744501140,1645.8,1646.96,1645.66,1646.09,445288.0
1744501200,1646.17,1648.05,1646.01,1647.05,907656.0
1744501260,1647.05,1647.18,1646.0,1646.6,232412.0
1744501320,1646.58,1647.07,1645.51,1645.75,195898.0
1744501380,1645.7,1647.52,1645.68,1647.52,179854.0
1744501440,1647.52,1647.55,1646.38,1647.32,256554.0
1744501500,1647.32,1647.99,1646.69,1647.07,357034.0
1744501560,1647.08,1647.63,1646.99,1647.54,240586.0
1744501620,1647.46,1648.99,1647.13,1648.36,2868268.0
1744501680,1648.33,1648.76,1645.67,1645.71,576372.0
1744501740,1645.71,1646.38,1645.54,1645.59,513388.0
1744501800,1645.64,1646.0,1645.12,1645.16,517674.0
1744501860,1645.22,1646.22,1645.11,1645.81,308856.0
1744501920,1645.8,1645.81,1645.02,1645.15,469962.0
1744501980,1645.16,1645.51,1645.02,1645.03,266792.0
1744502040,1645.04,1645.04,1642.99,1643.9,1937470.0
1744502100,1643.9,1645.51,1643.89,1644.71,414314.0
1744502160,1644.79,1644.95,1643.04,1643.27,151348.0
1744502220,1643.64,1643.71,1642.32,1642.95,1184236.0
1744502280,1642.95,1643.53,1642.67,1643.47,407890.0
1744502340,1643.46,1644.16,1642.94,1643.54,367306.0
1744502400,1643.59,1644.72,1643.59,1643.98,1507768.0
1744502460,1643.98,1644.0,1641.04,1642.81,4911038.0
1744502520,1642.79,1642.94,1642.07,1642.07,573028.0
1744502580,1642.08,1642.12,1640.07,1642.01,1633364.0
1744502640,1642.01,1642.2,1641.34,1641.64,595308.0
1744502700,1641.65,1642.83,1641.55,1642.83,295926.0
1744502760,1642.83,1643.04,1641.06,1642.99,602130.0
1744502820,1642.99,1645.44,1642.75,1644.78,1042544.0
1744502880,1644.82,1644.97,1643.62,1644.23,517936.0
1744502940,1644.35,1645.0,1643.41,1644.78,1229750.0
1744503000,1644.94,1645.64,1644.18,1644.92,870316.0
1744503060,1644.97,1645.73,1644.0,1644.75,468332.0
1744503120,1644.76,1645.39,1644.6,1645.2,391838.0
1744503180,1645.2,1646.26,1645.2,1645.43,563654.0
1744503240,1645.38,1646.59,1645.13,1646.59,425048.0
1744503300,1646.6,1647.1,1645.57,1645.85,847866.0
1744503360,1645.84,1646.06,1644.29,1646.06,342254.0
1744503420,1646.07,1648.35,1645.22,1645.31,2775680.0
1744503480,1645.3,1647.39,1644.7,1646.72,1068076.0
1744503540,1646.72,1646.92,1646.28,1646.57,272712.0
1744503600,1646.57,1647.89,1645.34,1645.4,1592390.0
1744503660,1645.29,1645.49,1642.3,1642.48,954490.0
1744503720,1642.46,1642.46,1640.06,1640.18,999382.0
1744503780,1640.14,1640.24,1637.99,1639.71,3033076.0
1744503840,1639.86,1640.45,1638.95,1640.3,747306.0
1744503900,1640.25,1640.35,1638.47,1638.61,646778.0
1744503960,1638.68,1638.69,1636.71,1638.45,2214634.0
1744504020,1638.45,1638.64,1636.83,1637.04,2392872.0
1744504080,1637.05,1638.83,1636.91,1638.01,2190096.0
1744504140,1638.0,1638.75,1637.22,1638.75,968148.0
1744504200,1638.74,1638.75,1636.47,1636.47,1026810.0
1744504260,1636.4,1636.62,1635.26,1635.66,1912718.0
1744504320,1635.63,1636.0,1634.1,1634.11,3304084.0
1744504380,1634.33,1635.63,1634.33,1635.09,1274536.0
1744504440,1635.11,1635.94,1633.98,1635.61,2032264.0
1744504500,1635.61,1638.5,1635.19,1637.65,931388.0
1744504560,1637.54,1637.68,1636.53,1636.74,491100.0
1744504620,1636.69,1637.88,1636.37,1637.88,565184.0
1744504680,1637.82,1638.68,1637.01,1637.44,1118930.0
1744504740,1637.44,1638.0,1636.6,1637.84,364964.0
1744504800,1637.84,1638.85,1637.47,1638.66,322810.0
1744504860,1638.67,1639.41,1637.57,1637.57,403388.0
1744504920,1637.57,1639.05,1637.24,1639.05,676548.0
1744504980,1639.06,1639.72,1638.19,1638.21,439240.0
1744505040,1638.19,1639.8,1638.19,1638.84,548266.0
1744505100,1638.85,1641.24,1638.44,1641.11,1218358.0
1744505160,1641.07,1642.24,1640.69,1641.11,974432.0
1744505220,1641.11,1641.91,1640.91,1641.29,405306.0
1744505280,1641.3,1642.91,1641.29,1642.7,806542.0
1744505340,1642.7,1642.73,1641.83,1642.64,364318.0
1744505400,1642.56,1644.22,1642.41,1644.05,746602.0
1744505460,1644.04,1644.58,1643.7,1644.58,674034.0
1744505520,1644.74,1645.25,1643.76,1644.47,430502.0
1744505580,1644.54,1645.79,1644.51,1644.6,1204346.0
1744505640,1644.65,1644.65,1642.87,1643.05,549208.0
1744505700,1643.11,1644.31,1643.11,1643.28,574114.0
1744505760,1643.28,1643.44,1643.01,1643.24,279230.0
1744505820,1643.24,1643.4,1642.88,1643.19,678522.0
1744505880,1643.2,1643.55,1642.11,1642.11,198976.0
1744505940,1642.07,1642.26,1641.03,1641.36,606244.0
1744506000,1641.3,1642.14,1640.33,1642.0,1573432.0
1744506060,1642.0,1642.07,1640.63,1640.85,442816.0
1744506120,1640.74,1642.6,1640.19,1640.2,1147906.0
1744506180,1639.84,1640.49,1639.01,1639.01,707082.0
1744506240,1639.01,1639.97,1639.01,1639.43,327998.0
1744506300,1639.43,1639.44,1637.91,1638.68,515220.0
1744506360,1638.69,1641.06,1638.41,1640.73,406260.0
1744506420,1640.74,1642.81,1640.18,1642.65,1123142.0
1744506480,1642.64,1646.13,1642.64,1644.97,3202326.0
1744506540,1644.98,1646.41,1644.07,1645.01,3714626.0
1744506600,1645.07,1646.56,1645.0,1645.72,933210.0
1744506660,1645.76,1647.11,1645.0,1646.83,984468.0
1744506720,1646.76,1647.26,1643.85,1644.63,1409508.0
1744506780,1644.62,1645.59,1644.3,1644.41,1110128.0
1744506840,1644.4,1644.81,1644.03,1644.81,1146334.0
1744506900,1644.81,1645.07,1643.35,1643.48,748242.0
1744506960,1643.45,1646.66,1643.37,1646.33,972388.0
1744507020,1646.4,1647.09,1643.3,1643.3,887280.0
1744507080,1643.35,1643.36,1640.84,1640.89,990210.0
1744507140,1640.88,1640.93,1639.12,1639.45,803386.0
1744507200,1639.55,1640.28,1638.88,1639.81,944416.0
1744507260,1639.81,1642.81,1639.68,1641.53,604232.0
1744507320,1641.53,1643.07,1641.53,1642.89,540862.0
1744507380,1642.89,1644.02,1642.41,1643.65,280840.0
1744507440,1643.55,1643.55,1642.52,1643.2,457270.0
1744507500,1643.19,1643.71,1641.72,1643.28,445440.0
1744507560,1643.23,1644.97,1643.23,1644.66,727256.0
1744507620,1644.67,1645.55,1643.87,1644.99,536048.0
1744507680,1645.2,1645.22,1642.35,1642.81,407530.0
1744507740,1642.81,1644.77,1642.46,1644.77,416202.0
1744507800,1644.73,1646.14,1642.49,1646.14,850736.0
1744507860,1646.22,1648.88,1642.17,1644.07,3705264.0
1744507920,1643.76,1643.76,1640.01,1640.02,1399792.0
1744507980,1640.23,1641.99,1639.65,1641.76,1029212.0
1744508040,1641.76,1641.82,1640.85,1641.25,318702.0
1744508100,1641.24,1641.62,1638.8,1641.27,2219874.0
1744508160,1641.28,1641.85,1638.82,1639.63,1153746.0
1744508220,1639.57,1640.06,1634.8,1635.45,2909450.0
1744508280,1635.6,1636.71,1634.42,1635.85,2068220.0
1744508340,1635.85,1636.58,1635.05,1635.6,1476808.0
1744508400,1635.6,1636.03,1634.34,1634.8,1331814.0
1744508460,1634.75,1637.94,1634.75,1637.59,851736.0
1744508520,1637.59,1637.94,1636.63,1637.76,673118.0
1744508580,1637.73,1639.24,1637.21,1637.5,514672.0
1744508640,1637.42,1639.05,1637.01,1638.5,541758.0
1744508700,1638.51,1639.43,1636.6,1637.79,498310.0
1744508760,1637.74,1638.0,1634.56,1634.56,887058.0
1744508820,1634.86,1634.94,1629.38,1629.38,7112844.0
1744508880,1629.57,1630.0,1625.95,1629.06,5961038.0
1744508940,1629.08,1630.42,1628.75,1630.26,1960416.0
1744509000,1630.78,1630.78,1626.09,1627.95,3458760.0
1744509060,1628.01,1628.56,1625.51,1626.66,2500304.0
1744509120,1626.57,1627.45,1621.96,1623.02,5880822.0
1744509180,1623.15,1624.46,1623.15,1623.48,2731116.0
1744509240,1623.53,1623.99,1620.78,1621.05,4435312.0
1744509300,1621.0,1621.98,1620.07,1621.01,2781240.0
1744509360,1621.24,1621.24,1608.2,1614.57,24647050.0
1744509420,1614.56,1616.92,1611.8,1615.27,6437088.0
1744509480,1615.13,1615.37,1613.22,1615.12,2899650.0
1744509540,1615.15,1617.24,1614.73,1616.24,2521070.0
1744509600,1616.3,1617.8,1615.28,1616.99,2778694.0
1744509660,1616.31,1618.38,1616.31,1617.7,2981754.0
1744509720,1617.72,1618.57,1616.3,1618.1,1577918.0
1744509780,1618.08,1618.68,1615.8,1618.3,1390200.0
1744509840,1618.38,1619.2,1617.66,1618.98,1113248.0
1744509900,1619.03,1621.71,1619.03,1620.04,2990010.0
1744509960,1620.01,1620.13,1617.45,1617.45,773070.0
1744510020,1617.45,1618.95,1617.01,1618.47,993342.0
1744510080,1618.53,1618.54,1616.83,1616.83,717672.0
1744510140,1616.86,1619.18,1616.64,1618.73,1263420.0
1744510200,1618.84,1619.36,1618.0,1618.69,558984.0
1744510260,1618.7,1618.91,1617.25,1617.84,836970.0
1744510320,1617.94,1618.86,1617.59,1618.21,656876.0
1744510380,1618.2,1618.77,1618.15,1618.42,430544.0
1744510440,1618.44,1618.83,1617.17,1617.18,723570.0
1744510500,1617.15,1619.04,1617.15,1618.8,792960.0
1744510560,1618.8,1619.61,1617.79,1617.8,1045856.0
1744510620,1617.79,1617.8,1610.89,1611.25,3913600.0
1744510680,1611.44,1613.83,1610.1,1612.98,3970328.0
1744510740,1613.02,1614.74,1612.98,1613.72,2304524.0
1744510800,1613.73,1614.03,1612.65,1613.21,1595242.0
1744510860,1613.2,1614.31,1611.08,1612.51,1545044.0
1744510920,1612.51,1613.02,1611.89,1612.56,1159980.0
1744510980,1612.55,1613.13,1609.52,1610.64,4175972.0
1744511040,1610.71,1611.55,1608.55,1609.91,2760734.0
1744511100,1609.74,1611.92,1609.18,1609.18,2333208.0
1744511160,1609.25,1612.24,1608.53,1612.24,1420938.0
1744511220,1612.28,1612.59,1609.92,1610.6,850436.0
1744511280,1610.6,1611.49,1606.48,1607.93,2360272.0
1744511340,1607.91,1609.54,1605.73,1609.4,4706654.0
1744511400,1609.4,1611.2,1607.51,1611.05,2253272.0
1744511460,1611.2,1612.38,1610.41,1611.19,1507632.0
1744511520,1611.18,1611.81,1610.58,1611.31,999238.0
1744511580,1611.26,1615.27,1611.26,1614.41,2404016.0
1744511640,1614.35,1615.79,1613.58,1613.58,1068436.0
1744511700,1613.58,1615.83,1613.09,1615.83,1102542.0
1744511760,1615.82,1616.74,1614.45,1616.07,2970186.0
1744511820,1616.05,1617.08,1614.97,1615.74,735428.0
1744511880,1615.81,1616.94,1614.41,1616.61,705708.0
1744511940,1616.49,1616.84,1615.33,1615.46,740002.0
1744512000,1615.51,1617.68,1615.15,1617.18,1017202.0
1744512060,1617.18,1621.68,1617.18,1621.01,4088558.0
1744512120,1621.01,1621.89,1619.0,1619.01,2213008.0
1744512180,1619.01,1619.75,1618.04,1619.75,723048.0
1744512240,1619.76,1620.45,1618.82,1618.95,1019984.0
1744512300,1618.89,1619.03,1617.72,1617.97,969502.0
1744512360,1617.97,1618.52,1617.34,1617.87,1165352.0
1744512420,1617.9,1620.35,1617.89,1620.33,2665844.0
1744512480,1620.34,1620.34,1618.01,1618.2,834422.0
1744512540,1618.2,1619.98,1618.2,1619.76,927304.0
1744512600,1619.76,1619.95,1618.89,1619.95,651864.0
1744512660,1620.0,1621.95,1620.0,1620.74,1091428.0
1744512720,1620.87,1621.84,1620.36,1620.61,1803730.0
1744512780,1620.67,1620.72,1619.89,1619.99,665854.0
1744512840,1620.05,1621.4,1619.84,1621.2,560316.0
1744512900,1621.21,1622.85,1620.89,1622.78,1461450.0
1744512960,1622.79,1624.57,1621.8,1624.18,4499272.0
1744513020,1624.19,1625.23,1623.92,1623.92,2639862.0
1744513080,1624.17,1627.15,1623.97,1626.91,3215856.0
1744513140,1626.91,1626.91,1624.48,1624.51,1535818.0
1744513200,1624.51,1625.83,1624.01,1625.31,1274844.0
1744513260,1625.23,1626.19,1625.14,1625.96,918686.0
1744513320,1625.96,1628.66,1625.64,1625.64,2472688.0
1744513380,1625.64,1627.59,1625.39,1627.28,966882.0
1744513440,1627.28,1627.76,1625.01,1625.02,1515736.0
1744513500,1625.01,1625.67,1624.06,1624.9,1068308.0
1744513560,1624.87,1627.39,1624.33,1626.88,801416.0
1744513620,1626.87,1627.84,1625.86,1627.74,742346.0
1744513680,1627.74,1627.74,1624.51,1624.95,1217510.0
1744513740,1624.94,1625.0,1623.88,1624.49,730716.0
1744513800,1624.5,1625.05,1623.75,1624.99,550284.0
1744513860,1625.0,1625.22,1624.26,1624.76,549486.0
1744513920,1624.74,1625.54,1624.32,1625.48,402554.0
1744513980,1625.53,1625.8,1625.19,1625.39,188952.0
1744514040,1625.38,1627.47,1624.84,1626.93,764642.0
1744514100,1626.93,1626.94,1625.45,1625.99,545014.0
1744514160,1625.91,1627.31,1625.21,1626.26,733900.0
1744514220,1626.31,1627.95,1626.3,1626.53,493104.0
1744514280,1626.35,1626.79,1625.34,1625.4,445134.0
1744514340,1625.4,1625.42,1622.91,1622.91,1834126.0
1744514400,1623.01,1623.92,1622.26,1623.18,2128132.0
1744514460,1623.12,1623.18,1620.49,1623.0,2244734.0
1744514520,1623.0,1624.41,1622.96,1624.4,1248388.0
1744514580,1624.5,1624.55,1622.32,1622.62,785194.0
1744514640,1622.62,1623.49,1621.65,1623.0,588696.0
1744514700,1622.99,1624.18,1622.98,1623.62,1804704.0
1744514760,1623.62,1623.62,1621.66,1622.16,696366.0
1744514820,1622.16,1623.09,1622.02,1622.99,533546.0
1744514880,1622.99,1622.99,1621.61,1622.39,679052.0
1744514940,1622.35,1622.5,1621.39,1622.12,531152.0
1744515000,1622.12,1623.22,1621.99,1623.17,404304.0
1744515060,1623.28,1623.67,1622.48,1623.05,411810.0
1744515120,1623.05,1623.77,1622.32,1623.77,258452.0
1744515180,1623.77,1624.53,1623.1,1624.53,1335882.0
1744515240,1624.53,1625.69,1624.19,1625.5,1017840.0
1744515300,1625.43,1627.28,1624.95,1625.45,982104.0
1744515360,1626.39,1628.32,1626.23,1627.05,1513952.0
1744515420,1627.29,1627.69,1626.17,1626.54,646886.0
1744515480,1626.49,1626.55,1625.45,1625.78,439574.0
1744515540,1625.78,1626.3,1625.12,1625.52,356776.0
1744515600,1625.54,1625.89,1624.95,1625.46,480276.0
1744515660,1625.32,1626.3,1625.25,1626.16,392650.0
1744515720,1626.1,1626.6,1625.45,1625.45,247836.0
1744515780,1625.51,1625.71,1623.84,1624.99,565324.0
1744515840,1625.0,1625.26,1622.76,1624.39,573824.0
1744515900,1624.39,1624.81,1623.74,1624.8,209458.0
1744515960,1624.76,1626.16,1624.27,1626.15,310554.0
1744516020,1626.16,1626.64,1625.95,1626.63,522116.0
1744516080,1626.58,1626.7,1625.13,1625.21,341690.0
1744516140,1625.07,1625.38,1624.74,1625.04,378480.0
1744516200,1625.03,1625.58,1624.61,1625.28,449318.0
1744516260,1625.28,1626.59,1625.28,1626.44,450648.0
1744516320,1626.44,1627.86,1625.34,1626.1,3005940.0
1744516380,1626.19,1627.42,1626.07,1626.53,1172962.0
1744516440,1626.59,1626.59,1624.63,1624.89,542574.0
1744516500,1624.84,1624.86,1622.39,1622.98,763322.0
1744516560,1622.98,1623.59,1622.65,1623.52,474336.0
1744516620,1623.51,1624.15,1623.43,1624.14,442994.0
1744516680,1624.14,1624.14,1623.0,1623.54,330618.0
1744516740,1623.59,1624.15,1623.11,1623.61,428290.0
1744516800,1623.62,1623.92,1622.37,1622.39,673642.0
1744516860,1622.39,1622.95,1621.79,1622.07,925920.0
1744516920,1622.01,1622.99,1621.71,1622.75,2733678.0
1744516980,1622.74,1622.75,1621.8,1622.1,354692.0
1744517040,1622.05,1622.73,1621.77,1622.73,633188.0
1744517100,1622.75,1623.31,1622.22,1622.34,393090.0
1744517160,1622.35,1622.78,1620.68,1620.68,1417880.0
1744517220,1620.74,1620.74,1619.67,1620.0,2006902.0
1744517280,1619.99,1620.51,1619.07,1619.98,802866.0
1744517340,1619.99,1620.05,1617.86,1618.23,1386612.0
1744517400,1618.26,1618.53,1616.28,1617.19,1979680.0
1744517460,1617.2,1617.2,1615.92,1616.23,1080070.0
1744517520,1616.29,1618.21,1616.29,1617.89,908444.0
1744517580,1617.88,1618.09,1617.57,1618.09,500280.0
1744517640,1618.03,1618.25,1616.03,1616.61,1611644.0
1744517700,1616.31,1616.44,1613.55,1613.83,3467868.0
1744517760,1613.84,1614.75,1612.45,1612.45,2941470.0
1744517820,1611.91,1614.14,1608.99,1614.14,4673422.0
1744517880,1613.23,1614.18,1611.91,1612.52,1351600.0
1744517940,1612.49,1613.74,1612.49,1613.74,945462.0
1744518000,1613.83,1615.13,1613.11,1615.11,1306756.0
1744518060,1614.95,1617.11,1614.95,1617.11,1981508.0
1744518120,1617.31,1617.58,1615.74,1616.26,1259826.0
1744518180,1616.27,1617.74,1616.01,1617.71,763718.0
1744518240,1617.71,1618.76,1617.41,1618.41,2214138.0
1744518300,1618.41,1618.99,1617.78,1618.99,885494.0
1744518360,1618.95,1619.73,1617.45,1617.45,744256.0
1744518420,1617.36,1618.14,1617.02,1617.03,673936.0
1744518480,1617.03,1617.28,1616.41,1617.25,423072.0
1744518540,1617.23,1618.01,1617.23,1617.76,252030.0
1744518600,1617.76,1618.19,1615.53,1615.93,906822.0
1744518660,1615.93,1617.21,1615.1,1615.15,430826.0
1744518720,1615.15,1615.4,1613.77,1613.91,1147272.0
1744518780,1613.86,1613.91,1610.64,1611.66,3155136.0
1744518840,1611.66,1613.61,1610.53,1613.0,1745092.0
1744518900,1612.99,1614.29,1611.13,1614.29,2450006.0
1744518960,1614.24,1614.34,1612.01,1612.04,474406.0
1744519020,1612.01,1613.77,1611.76,1613.12,1344396.0
1744519080,1613.14,1613.19,1611.07,1611.1,2172452.0
1744519140,1611.36,1611.58,1609.05,1610.94,2810684.0
1744519200,1610.89,1611.28,1609.53,1611.28,913902.0
1744519260,1611.29,1611.95,1610.59,1611.14,546448.0
1744519320,1611.14,1612.53,1610.95,1612.43,496824.0
1744519380,1612.43,1612.6,1611.95,1612.02,382598.0
1744519440,1612.02,1613.14,1611.83,1612.78,582068.0
1744519500,1612.78,1615.44,1612.57,1614.8,3166198.0
1744519560,1614.88,1617.35,1614.44,1616.48,4045366.0
1744519620,1616.47,1616.47,1614.7,1615.61,541564.0
1744519680,1615.61,1617.47,1615.19,1617.07,750032.0
1744519740,1617.08,1617.17,1614.22,1614.87,645058.0
1744519800,1614.88,1615.13,1613.66,1614.45,495128.0
1744519860,1614.44,1615.33,1613.44,1613.82,1064048.0
1744519920,1613.7,1614.04,1612.02,1612.43,961202.0
1744519980,1612.5,1614.0,1611.82,1611.94,1483590.0
1744520040,1611.94,1613.3,1611.39,1611.39,1411104.0
1744520100,1611.39,1611.57,1606.51,1608.81,6500828.0
1744520160,1608.96,1609.64,1606.68,1608.3,2256872.0
1744520220,1608.35,1608.57,1601.52,1604.34,8752078.0
1744520280,1604.27,1607.91,1604.13,1607.61,3740498.0
1744520340,1607.36,1608.47,1606.75,1608.28,2645106.0
1744520400,1608.28,1608.61,1607.74,1607.91,916108.0
1744520460,1607.91,1608.78,1607.56,1607.66,969606.0
1744520520,1607.59,1608.35,1606.27,1608.01,1524836.0
1744520580,1607.84,1609.88,1607.38,1609.55,1276126.0
1744520640,1609.55,1609.91,1608.66,1609.48,823470.0
1744520700,1609.5,1611.39,1609.05,1609.05,750828.0
1744520760,1609.11,1609.99,1608.5,1609.29,469216.0
1744520820,1609.28,1609.9,1607.34,1609.73,1632456.0
1744520880,1609.74,1611.36,1609.01,1609.05,1014774.0
1744520940,1608.95,1608.95,1604.34,1604.7,1608470.0
1744521000,1604.7,1606.4,1604.7,1606.32,2963418.0
1744521060,1606.37,1606.44,1604.05,1605.63,1490110.0
1744521120,1605.63,1605.64,1596.21,1598.02,13651932.0
1744521180,1598.07,1601.76,1598.07,1599.62,6814924.0
1744521240,1599.72,1599.91,1597.46,1598.24,2990468.0
1744521300,1598.19,1599.73,1598.09,1599.62,3473454.0
1744521360,1599.67,1603.28,1599.67,1601.94,2323002.0
1744521420,1601.95,1604.15,1601.84,1603.41,1161538.0
1744521480,1603.41,1605.11,1603.41,1604.9,1424814.0
1744521540,1604.92,1605.03,1604.38,1604.98,1822828.0
1744521600,1604.95,1606.53,1604.28,1606.43,1247740.0
1744521660,1606.08,1606.92,1605.26,1606.47,1293442.0
1744521720,1606.53,1606.99,1605.01,1606.99,689648.0
1744521780,1606.99,1607.52,1604.97,1605.2,979264.0
1744521840,1605.19,1606.32,1602.46,1603.33,3692336.0
1744521900,1603.22,1604.52,1602.86,1604.25,2739004.0
1744521960,1604.25,1606.71,1604.25,1606.42,1571758.0
1744522020,1606.42,1607.06,1606.17,1607.04,1060538.0
1744522080,1607.18,1607.43,1606.11,1606.95,1725338.0
1744522140,1607.16,1607.41,1606.57,1607.23,1334726.0
1744522200,1607.23,1607.71,1606.96,1607.01,968906.0
1744522260,1607.01,1611.39,1606.74,1611.38,3721470.0
1744522320,1611.43,1611.69,1608.7,1608.79,1556064.0
1744522380,1608.78,1608.79,1606.95,1607.42,632586.0
1744522440,1607.41,1609.99,1606.93,1608.95,1366666.0
1744522500,1608.89,1610.25,1608.62,1609.95,2264710.0
1744522560,1610.07,1613.01,1610.07,1611.55,2003000.0
1744522620,1611.53,1612.37,1609.95,1610.26,1342558.0
1744522680,1610.26,1612.18,1609.94,1610.7,570906.0
1744522740,1611.0,1611.01,1609.61,1610.71,396354.0
1744522800,1610.72,1612.19,1610.5,1611.61,425712.0
1744522860,1611.56,1611.83,1609.83,1609.91,430438.0
1744522920,1609.91,1611.79,1609.82,1611.29,397358.0
1744522980,1611.33,1612.82,1610.87,1612.68,740602.0
1744523040,1612.49,1612.8,1611.8,1612.1,796402.0
1744523100,1612.09,1612.84,1611.47,1611.57,643256.0
1744523160,1611.57,1611.57,1610.2,1610.39,488482.0
1744523220,1610.42,1610.48,1607.65,1608.41,1600608.0
1744523280,1608.38,1608.41,1607.6,1608.03,805634.0
1744523340,1608.03,1608.03,1606.37,1606.4,1175344.0
1744523400,1606.35,1606.84,1605.84,1606.64,1541898.0
1744523460,1606.63,1606.73,1605.57,1605.73,660928.0
1744523520,1605.85,1606.16,1605.16,1605.56,899330.0
1744523580,1605.57,1606.35,1605.56,1606.3,766404.0
1744523640,1606.3,1607.8,1606.19,1607.39,752122.0
1744523700,1607.38,1608.59,1607.38,1608.5,597044.0
1744523760,1608.51,1608.89,1607.8,1608.03,358894.0
1744523820,1608.25,1608.89,1607.58,1608.85,521914.0
1744523880,1608.85,1609.37,1607.6,1608.0,414712.0
1744523940,1608.03,1608.78,1607.99,1608.58,228556.0
1744524000,1608.56,1609.86,1608.55,1609.82,817580.0
1744524060,1609.85,1609.85,1609.11,1609.22,640798.0
1744524120,1609.23,1609.85,1609.21,1609.62,691512.0
1744524180,1609.62,1609.7,1607.41,1609.22,1488578.0
1744524240,1609.22,1609.49,1607.51,1607.51,806750.0
1744524300,1607.51,1607.72,1607.04,1607.06,408042.0
1744524360,1607.04,1609.64,1607.04,1609.64,313106.0
1744524420,1609.64,1610.94,1609.49,1610.79,1003948.0
1744524480,1610.79,1612.0,1610.74,1611.3,1579604.0
1744524540,1611.33,1612.17,1611.19,1612.17,713606.0
1744524600,1612.41,1612.41,1610.8,1610.85,1868980.0
1744524660,1610.83,1611.93,1610.65,1611.26,344874.0
1744524720,1611.28,1611.28,1610.26,1610.57,433190.0
1744524780,1610.56,1610.94,1610.04,1610.6,302632.0
1744524840,1610.59,1610.86,1610.45,1610.71,195428.0
1744524900,1610.76,1613.7,1610.76,1613.08,1964556.0
1744524960,1613.07,1613.07,1608.47,1608.47,1055792.0
1744525020,1608.42,1610.73,1608.35,1610.53,660638.0
1744525080,1610.66,1611.37,1610.02,1611.23,839738.0
1744525140,1611.2,1611.2,1610.17,1610.18,338876.0
1744525200,1610.23,1610.37,1609.18,1609.98,494130.0
1744525260,1609.93,1610.56,1609.59,1610.23,210158.0
1744525320,1610.23,1612.05,1610.23,1610.82,578532.0
1744525380,1611.01,1612.65,1610.43,1611.61,2036456.0
1744525440,1611.61,1612.0,1610.81,1611.76,608732.0
1744525500,1611.66,1613.68,1611.66,1613.56,973896.0
1744525560,1613.78,1614.55,1612.45,1614.23,1616518.0
1744525620,1614.22,1615.47,1613.93,1614.92,1812376.0
1744525680,1614.92,1616.24,1614.79,1614.83,4054682.0
1744525740,1614.84,1615.59,1613.84,1614.34,928258.0
1744525800,1614.27,1616.85,1614.16,1616.77,1297808.0
1744525860,1616.77,1616.77,1615.01,1615.12,689324.0
1744525920,1615.12,1618.26,1615.11,1617.7,2751982.0
1744525980,1617.65,1619.0,1617.11,1618.02,3370910.0
1744526040,1618.01,1618.08,1617.07,1617.24,2218974.0
1744526100,1617.24,1618.3,1616.18,1616.5,1256328.0
1744526160,1616.55,1616.57,1615.77,1616.15,870716.0
1744526220,1616.19,1616.5,1614.64,1614.67,619496.0
1744526280,1614.64,1616.48,1614.64,1616.01,1007406.0
1744526340,1616.06,1616.5,1615.31,1615.33,448174.0
1744526400,1615.31,1616.5,1615.14,1616.5,382142.0
1744526460,1616.49,1618.66,1616.49,1618.16,852880.0
1744526520,1618.16,1618.44,1617.31,1617.32,628386.0
1744526580,1617.31,1618.24,1617.0,1617.72,425834.0
1744526640,1617.77,1617.88,1617.15,1617.59,557864.0
1744526700,1617.6,1619.0,1617.49,1618.17,657600.0
1744526760,1618.17,1619.46,1617.86,1619.05,778250.0
1744526820,1619.05,1620.99,1619.05,1620.99,2356720.0
1744526880,1620.95,1622.24,1620.0,1620.25,5164122.0
1744526940,1620.26,1620.47,1618.54,1619.04,1050042.0
1744527000,1619.01,1619.04,1618.13,1618.46,804302.0
1744527060,1618.44,1619.79,1618.25,1618.46,515728.0
1744527120,1618.44,1618.98,1618.06,1618.4,707974.0
1744527180,1618.27,1618.27,1617.24,1617.57,1018040.0
1744527240,1617.58,1617.71,1617.15,1617.33,401256.0
1744527300,1617.32,1617.36,1615.51,1615.71,944398.0
1744527360,1615.59,1616.25,1615.3,1616.0,1825064.0
1744527420,1616.0,1616.82,1616.0,1616.82,447930.0
1744527480,1616.81,1616.94,1616.02,1616.03,351454.0
1744527540,1616.03,1616.33,1615.79,1616.15,437850.0
1744527600,1616.15,1616.82,1615.96,1616.81,439664.0
1744527660,1616.8,1617.67,1616.1,1617.29,1665902.0
1744527720,1617.29,1618.25,1617.29,1618.25,551342.0
1744527780,1618.21,1619.0,1618.0,1618.0,497442.0
1744527840,1617.93,1618.52,1617.62,1618.52,264870.0
1744527900,1618.52,1619.04,1616.84,1616.89,453026.0
1744527960,1616.88,1618.53,1616.88,1617.93,480514.0
1744528020,1617.93,1619.75,1617.93,1619.39,1691724.0
1744528080,1619.39,1619.47,1618.49,1618.73,785050.0
1744528140,1618.72,1619.0,1617.5,1618.88,432652.0
1744528200,1618.87,1619.32,1617.51,1619.21,518654.0
1744528260,1619.21,1620.8,1618.26,1619.01,1682818.0
1744528320,1619.01,1619.7,1618.36,1618.84,1046734.0
1744528380,1618.92,1619.02,1618.34,1618.42,238856.0
1744528440,1618.45,1620.28,1618.42,1620.27,458668.0
1744528500,1620.28,1620.61,1619.3,1619.36,605650.0
1744528560,1619.36,1619.66,1618.17,1618.72,549660.0
1744528620,1618.73,1618.86,1616.87,1616.97,810580.0
1744528680,1616.97,1618.44,1616.95,1618.26,567370.0
1744528740,1618.26,1618.53,1618.25,1618.31,198196.0
1744528800,1618.31,1618.73,1616.64,1616.82,321464.0
1744528860,1617.13,1617.72,1616.76,1616.79,1025170.0
1744528920,1616.71,1617.11,1615.83,1616.29,581148.0
1744528980,1616.34,1617.07,1616.09,1616.49,494458.0
1744529040,1616.49,1617.65,1615.81,1616.31,704634.0
1744529100,1616.41,1617.04,1615.47,1615.55,724822.0
1744529160,1615.56,1616.21,1615.08,1615.39,1246830.0
1744529220,1615.39,1615.92,1614.67,1614.89,816364.0
1744529280,1614.89,1615.27,1614.88,1615.0,399660.0
1744529340,1615.01,1615.59,1615.0,1615.59,276904.0
1744529400,1615.6,1616.06,1614.14,1614.21,839712.0
1744529460,1614.14,1614.92,1613.48,1613.54,1563220.0
1744529520,1613.49,1613.81,1612.75,1613.66,1139342.0
1744529580,1613.73,1614.27,1613.36,1613.64,715982.0
1744529640,1613.58,1614.78,1613.54,1614.32,378852.0
1744529700,1614.33,1614.33,1612.67,1612.9,937526.0
1744529760,1612.91,1613.56,1612.9,1613.41,331632.0
1744529820,1613.41,1613.41,1611.8,1611.95,1552568.0
1744529880,1612.06,1612.16,1611.6,1611.87,415866.0
1744529940,1611.76,1612.21,1611.43,1611.43,904998.0
1744530000,1611.44,1612.14,1610.66,1611.01,1391982.0
1744530060,1610.95,1611.03,1610.26,1610.44,718580.0
1744530120,1610.43,1610.57,1609.95,1610.49,628760.0
1744530180,1610.49,1611.58,1610.34,1611.34,645544.0
1744530240,1611.34,1611.54,1610.67,1611.44,480396.0
1744530300,1611.44,1613.23,1611.4,1613.06,774694.0
1744530360,1613.05,1613.4,1612.14,1613.34,567378.0
1744530420,1613.34,1614.5,1613.21,1614.09,1136844.0
1744530480,1614.09,1614.24,1612.55,1613.08,553810.0
1744530540,1613.09,1614.81,1612.6,1614.79,909568.0
1744530600,1614.81,1614.95,1613.27,1613.78,494548.0
1744530660,1613.79,1614.13,1613.3,1613.73,537532.0
1744530720,1613.73,1614.15,1612.76,1613.07,195388.0
1744530780,1613.06,1613.14,1612.68,1612.88,263724.0
1744530840,1612.88,1613.47,1612.68,1613.41,339018.0
1744530900,1613.4,1613.66,1613.08,1613.51,258872.0
1744530960,1613.51,1614.2,1613.5,1614.01,234320.0
1744531020,1613.99,1614.39,1613.62,1613.82,97074.0
1744531080,1613.7,1613.81,1613.58,1613.7,205568.0
1744531140,1613.7,1613.71,1612.67,1612.72,540362.0
1744531200,1612.78,1613.81,1612.59,1613.58,650962.0
1744531260,1613.62,1613.62,1612.75,1612.82,383012.0
1744531320,1612.83,1612.83,1608.6,1609.11,3097192.0
1744531380,1609.12,1611.14,1608.83,1610.85,1774864.0
1744531440,1610.58,1610.7,1609.91,1610.2,660890.0
1744531500,1610.2,1610.4,1608.84,1608.99,616444.0
1744531560,1608.98,1609.85,1608.98,1609.28,993272.0
1744531620,1609.35,1610.06,1609.22,1609.88,396166.0
1744531680,1609.89,1611.4,1609.82,1610.61,742640.0
1744531740,1610.65,1610.75,1609.44,1609.49,574186.0
1744531800,1609.49,1609.49,1608.68,1608.89,569240.0
1744531860,1608.9,1609.73,1608.78,1609.72,376884.0
1744531920,1609.72,1610.0,1609.3,1609.38,482360.0
1744531980,1609.44,1609.59,1608.41,1608.51,791860.0
1744532040,1608.51,1608.78,1607.85,1608.68,692334.0
1744532100,1608.72,1610.93,1608.04,1610.93,1085298.0
1744532160,1610.95,1612.31,1610.7,1612.02,995792.0
1744532220,1612.03,1614.53,1611.99,1614.02,1995310.0
1744532280,1613.6,1615.06,1613.43,1615.02,1057580.0
1744532340,1615.01,1615.49,1613.12,1613.38,1553180.0
1744532400,1613.38,1615.63,1613.11,1615.63,924278.0
1744532460,1615.46,1617.79,1614.97,1615.09,2890696.0
1744532520,1615.14,1615.32,1614.01,1614.48,598288.0
1744532580,1614.44,1614.44,1613.0,1613.36,373488.0
1744532640,1613.37,1615.18,1613.36,1614.83,452962.0
1744532700,1614.85,1614.85,1613.27,1613.72,319484.0
1744532760,1613.72,1614.31,1613.04,1614.29,262686.0
1744532820,1614.36,1615.5,1614.27,1614.9,629138.0
1744532880,1614.9,1616.22,1614.65,1615.88,1017256.0
1744532940,1615.92,1616.79,1615.91,1616.36,683280.0
1744533000,1616.35,1616.36,1615.32,1615.32,1010310.0
1744533060,1615.45,1617.94,1615.38,1617.86,1297644.0
1744533120,1617.86,1619.65,1617.72,1618.59,2881760.0
1744533180,1618.66,1618.66,1615.76,1616.38,872394.0
1744533240,1616.38,1617.7,1616.09,1617.21,675678.0
1744533300,1617.23,1617.23,1615.44,1615.55,482734.0
1744533360,1615.64,1615.88,1615.11,1615.88,454170.0
1744533420,1615.93,1617.07,1615.57,1616.78,437002.0
1744533480,1616.78,1617.35,1616.49,1616.61,587982.0
1744533540,1616.57,1617.58,1616.22,1616.71,365960.0
1744533600,1616.72,1617.82,1616.61,1617.01,550316.0
1744533660,1617.01,1618.17,1616.95,1617.39,608490.0
1744533720,1617.37,1617.49,1616.58,1617.42,413734.0
1744533780,1617.48,1617.71,1616.01,1617.35,451044.0
1744533840,1617.75,1618.34,1615.67,1615.95,357902.0
1744533900,1615.94,1617.28,1615.75,1617.28,385568.0
1744533960,1617.44,1618.95,1617.44,1618.45,1106100.0
1744534020,1618.5,1619.6,1618.45,1619.37,895014.0
1744534080,1619.3,1621.0,1619.3,1620.16,3120346.0
1744534140,1620.26,1620.3,1618.34,1618.47,1183330.0
1744534200,1618.47,1620.04,1617.82,1619.51,527032.0
1744534260,1619.54,1620.37,1617.75,1617.98,913122.0
1744534320,1617.99,1618.99,1617.6,1618.87,731800.0
1744534380,1618.88,1619.99,1618.49,1618.99,743514.0
1744534440,1618.98,1619.54,1618.66,1619.33,278876.0
1744534500,1619.4,1619.66,1618.38,1618.75,481302.0
1744534560,1618.78,1619.68,1617.88,1618.12,618232.0
1744534620,1618.12,1619.53,1618.0,1619.22,277158.0
1744534680,1619.22,1621.0,1619.22,1620.57,1486518.0
1744534740,1620.61,1620.94,1619.52,1619.7,427454.0
1744534800,1619.7,1620.83,1619.05,1619.05,683988.0
1744534860,1619.05,1619.25,1618.05,1618.11,744294.0
1744534920,1618.11,1619.51,1618.11,1618.9,307752.0
1744534980,1618.92,1619.54,1618.74,1618.78,779992.0
1744535040,1618.78,1619.83,1618.68,1619.16,311446.0
1744535100,1619.16,1619.9,1618.86,1619.35,426846.0
1744535160,1619.5,1620.15,1619.5,1619.64,523508.0
1744535220,1619.65,1621.28,1619.48,1621.08,1205946.0
1744535280,1621.07,1621.99,1620.66,1621.11,2297244.0
1744535340,1621.11,1621.11,1618.61,1618.62,571870.0
1744535400,1618.69,1618.91,1617.68,1617.83,1303210.0
1744535460,1617.92,1618.4,1617.92,1618.28,381636.0
1744535520,1618.23,1618.23,1617.33,1617.62,988690.0
1744535580,1617.61,1617.73,1616.95,1617.68,403922.0
1744535640,1617.68,1618.2,1617.68,1618.18,334824.0
1744535700,1618.19,1618.19,1616.78,1617.01,416986.0
1744535760,1617.01,1617.97,1616.76,1617.49,357704.0
1744535820,1617.47,1617.49,1616.35,1616.98,664998.0
1744535880,1616.91,1617.25,1616.59,1617.25,212822.0
1744535940,1617.18,1617.2,1616.79,1616.93,183022.0
1744536000,1616.93,1618.44,1616.83,1618.19,318364.0
1744536060,1618.14,1619.6,1618.14,1619.02,313412.0
1744536120,1619.07,1620.0,1618.28,1618.82,1290666.0
1744536180,1618.94,1619.11,1618.35,1618.36,389414.0
1744536240,1618.35,1619.82,1618.35,1618.93,188284.0
1744536300,1618.96,1619.67,1618.43,1618.43,475308.0
1744536360,1618.36,1620.89,1618.09,1620.89,576866.0
1744536420,1620.89,1622.72,1620.84,1622.7,1437048.0
1744536480,1622.7,1626.0,1622.7,1624.49,9682320.0
1744536540,1624.73,1624.73,1623.13,1624.01,2308678.0
1744536600,1624.01,1624.11,1622.34,1622.34,1420544.0
1744536660,1622.34,1622.39,1621.79,1621.85,1131722.0
1744536720,1621.86,1621.86,1620.86,1621.51,694684.0
1744536780,1621.51,1624.51,1621.51,1623.03,2465514.0
1744536840,1623.07,1624.2,1623.07,1623.28,1159580.0
1744536900,1623.28,1624.99,1621.69,1622.52,1576216.0
1744536960,1622.49,1623.6,1621.72,1623.58,598578.0
1744537020,1623.63,1624.94,1622.09,1622.88,1307144.0
1744537080,1622.88,1623.9,1622.88,1623.22,655044.0
1744537140,1623.06,1623.26,1622.67,1622.92,765110.0
1744537200,1622.91,1624.14,1622.3,1624.09,1182552.0
1744537260,1624.08,1624.13,1622.2,1623.13,910292.0
1744537320,1623.14,1623.28,1622.83,1622.84,459948.0
1744537380,1622.84,1624.94,1622.84,1624.56,3015292.0
1744537440,1624.55,1625.82,1624.21,1624.61,3031222.0
1744537500,1624.28,1625.69,1623.36,1625.37,1462334.0
1744537560,1625.36,1625.37,1623.38,1623.38,1075100.0
1744537620,1623.39,1624.05,1623.14,1623.95,483024.0
1744537680,1623.95,1625.83,1623.93,1625.78,629146.0
1744537740,1625.78,1625.78,1625.04,1625.14,488438.0
1744537800,1625.14,1625.89,1622.35,1622.79,2894176.0
1744537860,1622.8,1623.0,1621.65,1622.48,1746210.0
1744537920,1622.5,1622.69,1621.2,1622.24,834680.0
1744537980,1622.26,1622.45,1621.48,1622.14,753766.0
1744538040,1622.14,1622.5,1621.6,1622.17,605434.0
1744538100,1622.12,1624.48,1621.86,1624.16,1244904.0
1744538160,1624.59,1625.93,1624.59,1625.45,1575990.0
1744538220,1625.36,1626.6,1625.25,1625.64,2289206.0
1744538280,1625.68,1626.28,1625.28,1625.78,1073446.0
1744538340,1625.84,1626.42,1625.32,1626.28,812736.0
1744538400,1626.28,1627.34,1624.82,1625.53,4836484.0
1744538460,1625.38,1625.7,1623.19,1623.24,1314016.0
1744538520,1623.27,1624.39,1622.29,1622.84,1025638.0
1744538580,1622.83,1623.81,1622.51,1623.54,687962.0
1744538640,1623.41,1623.68,1622.18,1622.24,572808.0
1744538700,1622.27,1622.68,1621.38,1621.53,1048476.0
1744538760,1621.49,1623.26,1621.47,1622.1,782802.0
1744538820,1622.1,1622.1,1620.32,1620.67,826044.0
1744538880,1620.72,1620.78,1619.24,1620.38,1783832.0
1744538940,1620.38,1621.91,1620.12,1620.64,715642.0
1744539000,1620.49,1620.86,1619.64,1619.65,1059438.0
1744539060,1619.71,1620.34,1618.14,1619.99,1913786.0
1744539120,1619.99,1622.05,1619.58,1621.26,1029472.0
1744539180,1621.27,1621.41,1619.63,1619.86,709978.0
1744539240,1619.91,1621.38,1619.91,1620.95,345360.0
1744539300,1620.96,1621.23,1619.52,1619.59,1114232.0
1744539360,1619.63,1619.65,1618.5,1618.51,1196294.0
1744539420,1618.47,1618.47,1617.33,1618.22,1817850.0
1744539480,1618.22,1618.64,1617.76,1618.58,1147318.0
1744539540,1618.7,1618.7,1616.98,1617.8,1833066.0
1744539600,1617.76,1618.04,1617.11,1617.12,570056.0
1744539660,1617.11,1617.28,1615.64,1617.12,2401766.0
1744539720,1617.12,1617.69,1616.7,1617.68,497852.0
1744539780,1617.69,1617.96,1616.21,1617.95,625126.0
1744539840,1617.95,1618.51,1617.49,1618.09,998958.0
1744539900,1618.09,1618.55,1617.13,1617.76,531586.0
1744539960,1617.75,1617.76,1616.88,1617.28,625204.0
1744540020,1617.22,1617.67,1616.23,1617.64,312648.0
1744540080,1617.45,1617.46,1614.09,1614.48,2429006.0
1744540140,1614.53,1615.23,1612.46,1613.02,2174928.0
1744540200,1612.95,1613.67,1611.44,1613.53,2478142.0
1744540260,1613.47,1613.55,1612.01,1612.94,1254656.0
1744540320,1612.89,1615.12,1612.41,1615.07,1567292.0
1744540380,1614.95,1615.61,1614.14,1615.36,1510934.0
1744540440,1615.64,1616.09,1614.78,1615.07,806138.0
1744540500,1615.02,1616.27,1614.54,1616.16,656732.0
1744540560,1616.19,1616.21,1614.53,1614.81,505782.0
1744540620,1614.77,1615.58,1614.38,1614.73,544444.0
1744540680,1614.95,1616.28,1614.95,1616.27,619840.0
1744540740,1616.28,1616.29,1615.75,1616.18,586046.0
1744540800,1616.19,1616.28,1615.43,1615.99,383988.0
1744540860,1615.98,1616.47,1615.39,1616.47,523486.0
1744540920,1616.59,1616.61,1615.06,1615.7,410098.0
1744540980,1615.63,1615.7,1614.63,1615.05,495912.0
1744541040,1614.91,1614.97,1613.78,1614.65,432900.0
1744541100,1614.53,1615.86,1614.26,1614.39,428948.0
1744541160,1614.34,1614.72,1613.44,1614.62,492394.0
1744541220,1614.79,1615.91,1613.83,1615.57,399458.0
1744541280,1615.56,1616.64,1615.52,1616.2,784798.0
1744541340,1616.2,1617.44,1615.7,1617.07,1040446.0
1744541400,1616.68,1618.41,1616.45,1617.53,1006342.0
1744541460,1617.49,1618.1,1616.28,1617.56,892532.0
1744541520,1617.52,1617.67,1617.07,1617.28,466778.0
1744541580,1617.22,1617.38,1616.38,1616.89,456772.0
1744541640,1616.94,1617.49,1616.79,1617.08,226922.0
1744541700,1616.96,1617.08,1615.73,1616.05,278636.0
1744541760,1616.04,1616.33,1615.22,1615.72,647058.0
1744541820,1615.72,1616.83,1615.55,1616.16,178856.0
1744541880,1616.16,1616.79,1616.09,1616.6,113690.0
1744541940,1616.59,1617.23,1616.5,1617.05,180906.0
1744542000,1617.06,1617.29,1616.67,1617.12,339714.0
1744542060,1617.27,1617.95,1616.99,1617.34,363892.0
1744542120,1617.34,1617.59,1617.11,1617.13,255484.0
1744542180,1617.13,1617.89,1616.61,1616.68,452356.0
1744542240,1616.68,1616.85,1615.62,1616.09,344592.0
1744542300,1616.09,1616.09,1613.89,1613.89,2372558.0
1744542360,1614.16,1614.59,1613.51,1613.7,1149712.0
1744542420,1613.71,1614.4,1613.63,1614.19,362172.0
1744542480,1614.19,1614.37,1613.99,1614.36,358714.0
1744542540,1614.36,1614.41,1613.72,1613.89,266510.0
1744542600,1613.84,1615.05,1613.74,1614.98,371178.0
1744542660,1614.79,1615.39,1614.66,1614.83,350076.0
1744542720,1614.83,1615.26,1613.76,1614.47,1155756.0
1744542780,1614.48,1614.85,1614.06,1614.47,670640.0
1744542840,1614.47,1615.6,1614.29,1615.22,336430.0
1744542900,1615.22,1615.23,1613.03,1613.37,778958.0
1744542960,1613.26,1613.29,1595.9,1603.21,30000006.0
1744543020,1603.26,1605.97,1602.82,1605.17,4083134.0
1744543080,1605.17,1605.17,1599.99,1601.34,5208858.0
1744543140,1601.4,1604.16,1600.75,1601.94,2448646.0
1744543200,1601.9,1602.7,1590.86,1595.98,15129290.0
1744543260,1596.22,1598.49,1595.7,1598.05,3543436.0
1744543320,1598.11,1601.05,1597.94,1599.8,5589974.0
1744543380,1599.75,1602.05,1599.25,1599.73,3058242.0
1744543440,1599.66,1601.23,1599.22,1600.84,2601510.0
1744543500,1600.83,1601.49,1599.68,1601.48,1729996.0
1744543560,1601.44,1602.71,1600.07,1602.44,1583372.0
1744543620,1602.43,1604.14,1601.61,1604.05,2032966.0
1744543680,1604.05,1604.45,1602.97,1602.99,2367556.0
1744543740,1603.0,1603.0,1602.05,1602.59,1541022.0
1744543800,1602.59,1604.16,1601.68,1603.95,1444188.0
1744543860,1603.9,1603.95,1598.41,1598.41,2513122.0
1744543920,1598.19,1601.18,1597.68,1600.82,2825030.0
1744543980,1600.82,1600.82,1596.58,1598.99,2737710.0
1744544040,1598.99,1599.65,1598.01,1598.44,1713960.0
1744544100,1598.46,1600.28,1598.44,1599.8,942872.0
1744544160,1599.81,1602.47,1599.81,1601.91,1269520.0
1744544220,1601.91,1602.14,1601.18,1601.52,1029494.0
1744544280,1601.5,1602.34,1601.26,1601.49,777180.0
1744544340,1601.47,1602.0,1600.48,1600.95,684380.0
1744544400,1600.98,1601.72,1600.49,1600.64,565538.0
1744544460,1600.64,1601.67,1599.95,1600.45,2257304.0
1744544520,1600.4,1601.85,1600.4,1601.85,467402.0
1744544580,1601.93,1601.99,1600.34,1600.46,716248.0
1744544640,1600.45,1602.05,1600.37,1600.57,1831686.0
1744544700,1600.57,1602.14,1600.57,1601.86,729062.0
1744544760,1601.92,1602.24,1601.01,1601.14,490862.0
1744544820,1601.09,1601.17,1597.24,1598.43,2198948.0
1744544880,1598.41,1598.42,1596.4,1596.69,1816878.0
1744544940,1596.7,1596.77,1595.69,1595.98,1855374.0
1744545000,1596.17,1598.24,1596.12,1598.04,1506626.0
1744545060,1598.03,1598.14,1596.34,1596.43,886610.0
1744545120,1596.28,1598.03,1596.05,1597.72,1553252.0
1744545180,1597.72,1598.58,1595.86,1598.2,2028882.0
1744545240,1598.19,1600.04,1598.16,1599.46,2215452.0
1744545300,1599.39,1602.32,1599.01,1601.33,5591310.0
1744545360,1601.34,1602.37,1600.92,1601.0,1534872.0
1744545420,1601.05,1602.75,1600.97,1601.31,1446346.0
1744545480,1601.3,1602.87,1601.2,1602.72,1585854.0
1744545540,1602.72,1603.79,1602.2,1603.49,1541592.0
1744545600,1603.56,1604.53,1603.01,1603.28,1886716.0
1744545660,1603.39,1605.64,1603.33,1605.11,2600672.0
1744545720,1605.05,1605.87,1602.57,1602.65,3330592.0
1744545780,1602.65,1602.89,1600.84,1601.34,2443838.0
1744545840,1601.34,1602.0,1600.72,1601.88,901982.0
1744545900,1601.88,1601.99,1599.28,1599.33,3953496.0
1744545960,1599.36,1600.85,1599.35,1600.49,724562.0
1744546020,1600.49,1602.55,1600.14,1602.35,1167976.0
1744546080,1602.36,1603.47,1601.54,1603.01,848824.0
1744546140,1603.07,1603.32,1602.2,1602.22,683864.0
1744546200,1602.22,1604.3,1602.17,1604.3,773988.0
1744546260,1604.3,1605.09,1602.97,1605.03,1159722.0
1744546320,1605.66,1605.66,1604.55,1604.78,1155540.0
1744546380,1604.74,1605.39,1604.07,1604.55,1203880.0
1744546440,1604.51,1605.25,1604.51,1604.99,598310.0
1744546500,1605.0,1605.25,1603.55,1604.91,673938.0
1744546560,1604.91,1605.75,1603.76,1604.98,1288618.0
1744546620,1604.98,1606.56,1604.36,1606.39,1237978.0
1744546680,1606.32,1608.09,1606.13,1607.84,4581146.0
1744546740,1607.81,1607.81,1605.93,1605.93,1054886.0
1744546800,1605.93,1605.94,1602.56,1602.57,1658138.0
1744546860,1602.56,1603.91,1601.14,1601.52,1391278.0
1744546920,1601.19,1602.64,1600.51,1602.59,1331422.0
1744546980,1602.58,1603.3,1600.94,1601.28,681320.0
1744547040,1601.27,1601.86,1600.33,1600.63,810120.0
1744547100,1600.84,1602.36,1600.66,1601.75,1916866.0
1744547160,1601.75,1601.91,1600.48,1600.98,1071410.0
1744547220,1601.02,1602.77,1600.74,1602.56,1262922.0
1744547280,1602.56,1603.28,1600.95,1601.54,669352.0
1744547340,1601.59,1602.04,1601.25,1601.82,1220550.0
1744547400,1601.82,1601.94,1600.6,1601.68,855890.0
1744547460,1601.68,1603.36,1599.1,1603.35,2240210.0
1744547520,1603.36,1603.72,1602.14,1602.53,727494.0
1744547580,1602.49,1602.49,1600.5,1601.8,891868.0
1744547640,1601.74,1602.99,1601.39,1602.84,796238.0
1744547700,1602.91,1604.19,1602.36,1604.06,491884.0
1744547760,1604.12,1604.76,1603.62,1604.34,483348.0
1744547820,1604.27,1604.62,1603.23,1603.78,497016.0
1744547880,1603.95,1604.44,1603.37,1604.44,399214.0
1744547940,1604.45,1604.51,1603.25,1603.26,355258.0
1744548000,1603.39,1604.42,1603.21,1604.03,1215440.0
1744548060,1603.73,1605.43,1603.17,1605.07,2271136.0
1744548120,1605.01,1605.12,1604.13,1604.99,845668.0
1744548180,1604.66,1604.88,1603.05,1604.09,1564636.0
1744548240,1604.09,1604.09,1601.82,1602.99,3063018.0
1744548300,1602.71,1603.44,1602.24,1603.44,667320.0
1744548360,1603.43,1605.08,1603.38,1605.06,706048.0
1744548420,1605.07,1605.08,1603.86,1604.28,386936.0
1744548480,1604.24,1604.25,1601.49,1601.49,2303720.0
1744548540,1601.49,1604.06,1601.22,1603.3,1596262.0
1744548600,1603.3,1603.74,1602.03,1603.68,887118.0
1744548660,1603.62,1604.11,1602.47,1602.67,433570.0
1744548720,1602.77,1604.38,1602.59,1603.87,564304.0
1744548780,1603.86,1604.81,1603.51,1604.81,652276.0
1744548840,1604.8,1605.0,1604.61,1604.99,479794.0
1744548900,1605.0,1605.07,1603.37,1603.43,546804.0
1744548960,1603.42,1603.94,1602.61,1603.03,450704.0
1744549020,1603.01,1603.89,1602.18,1602.59,1157920.0
1744549080,1602.59,1602.59,1601.4,1601.45,528144.0
1744549140,1601.46,1602.43,1600.84,1602.38,692326.0
1744549200,1602.38,1604.9,1602.38,1603.68,729604.0
1744549260,1603.64,1605.21,1603.64,1605.04,1608356.0
1744549320,1605.05,1605.39,1604.19,1605.24,531732.0
1744549380,1605.29,1605.5,1603.68,1603.68,727792.0
1744549440,1604.0,1604.0,1599.36,1599.37,949166.0
1744549500,1599.37,1599.48,1597.35,1599.04,2864366.0
1744549560,1599.03,1601.23,1598.19,1600.12,1242122.0
1744549620,1600.19,1602.07,1600.0,1602.04,798030.0
1744549680,1602.04,1603.56,1601.53,1603.24,630490.0
1744549740,1603.49,1603.72,1601.01,1601.22,933400.0
1744549800,1601.23,1604.0,1601.18,1603.8,429248.0
1744549860,1603.86,1605.22,1603.76,1604.77,893264.0
1744549920,1604.77,1606.36,1604.77,1606.07,1024234.0
1744549980,1606.04,1606.91,1605.14,1605.45,1645762.0
1744550040,1605.53,1605.93,1604.9,1605.33,1671084.0
1744550100,1605.19,1607.2,1604.28,1606.93,1747828.0
1744550160,1606.93,1606.98,1605.28,1605.47,827028.0
1744550220,1605.49,1606.0,1603.54,1603.55,1017278.0
1744550280,1603.55,1604.12,1602.75,1602.75,831780.0
1744550340,1602.79,1602.79,1600.96,1601.82,918420.0
1744550400,1601.81,1601.81,1599.31,1599.32,1226200.0
1744550460,1599.41,1599.55,1598.11,1599.08,1991098.0
1744550520,1599.08,1600.38,1598.57,1598.69,1544220.0
1744550580,1598.61,1601.55,1598.61,1600.84,1274804.0
1744550640,1600.79,1600.82,1596.3,1596.57,3112632.0
1744550700,1596.62,1598.41,1596.61,1597.59,1363884.0
1744550760,1597.58,1597.58,1593.48,1594.62,6853764.0
1744550820,1594.68,1595.06,1590.72,1592.26,7195010.0
1744550880,1592.15,1592.78,1591.21,1591.86,3713768.0
1744550940,1591.92,1594.24,1591.8,1592.91,2936752.0
1744551000,1592.86,1595.01,1592.51,1592.51,2915074.0
1744551060,1592.78,1595.31,1592.78,1593.68,1369906.0
1744551120,1593.74,1596.61,1593.27,1596.61,1126906.0
1744551180,1596.49,1596.49,1594.99,1595.03,1047688.0
1744551240,1595.07,1597.06,1594.55,1596.65,1254216.0
1744551300,1596.61,1596.79,1595.58,1596.61,736252.0
1744551360,1596.6,1597.06,1595.59,1595.93,611352.0
1744551420,1596.05,1596.18,1593.28,1593.49,1176576.0
1744551480,1593.39,1595.4,1593.35,1595.27,2360656.0
1744551540,1595.27,1597.0,1595.19,1596.46,1013528.0
1744551600,1596.45,1596.79,1593.2,1593.2,1401914.0
1744551660,1593.07,1595.42,1593.07,1593.5,1073610.0
1744551720,1593.39,1593.52,1587.93,1588.42,11699606.0
1744551780,1588.54,1588.64,1582.0,1584.6,13389622.0
1744551840,1584.48,1589.07,1581.96,1583.56,9106378.0
1744551900,1583.44,1586.59,1582.26,1585.72,5858262.0
1744551960,1585.59,1588.33,1585.55,1588.26,3527782.0
1744552020,1588.27,1589.04,1587.09,1588.66,2887698.0
1744552080,1588.73,1588.9,1586.34,1587.94,2179658.0
1744552140,1587.9,1589.02,1586.14,1586.2,2392726.0
1744552200,1586.16,1587.2,1583.7,1583.71,2542740.0
1744552260,1583.56,1583.74,1570.0,1576.37,29190844.0
1744552320,1577.1,1577.5,1571.56,1572.58,11247226.0
1744552380,1572.53,1574.93,1572.07,1572.78,6920256.0
1744552440,1572.52,1574.52,1571.23,1571.3,5279824.0
1744552500,1571.31,1573.87,1570.75,1572.82,4296078.0
1744552560,1572.81,1573.2,1569.16,1569.22,6959020.0
1744552620,1568.91,1570.15,1565.43,1565.98,11163116.0
1744552680,1565.95,1570.86,1565.39,1570.11,9777434.0
1744552740,1569.99,1573.77,1569.59,1573.45,6047002.0
1744552800,1573.55,1573.55,1567.58,1573.53,5349398.0
1744552860,1573.52,1577.54,1571.72,1574.94,20478146.0
1744552920,1573.61,1576.38,1573.61,1575.76,5571178.0
1744552980,1575.7,1576.7,1574.8,1575.59,2717142.0
1744553040,1575.59,1577.32,1574.98,1576.51,5504708.0
1744553100,1577.21,1577.61,1574.52,1575.43,3009104.0
1744553160,1575.43,1575.72,1571.43,1571.67,2908754.0
1744553220,1571.71,1574.19,1570.56,1573.64,3946296.0
1744553280,1573.67,1574.7,1573.24,1574.09,2159970.0
1744553340,1574.04,1576.31,1573.58,1575.7,2092770.0
1744553400,1575.76,1580.41,1575.7,1579.23,5711204.0
1744553460,1579.17,1580.5,1577.72,1579.11,2165110.0
1744553520,1578.97,1579.3,1576.87,1577.76,2838158.0
1744553580,1577.82,1580.32,1577.72,1579.26,1553612.0
1744553640,1579.0,1579.11,1577.76,1578.04,1415432.0
1744553700,1578.05,1580.12,1576.96,1580.07,2103210.0
1744553760,1580.07,1580.09,1575.01,1575.81,2394398.0
1744553820,1576.19,1576.99,1575.03,1575.55,1433744.0
1744553880,1575.61,1576.37,1574.58,1574.93,1694006.0
1744553940,1574.87,1577.8,1574.24,1577.8,1352686.0
1744554000,1577.86,1578.31,1575.78,1576.97,921550.0
1744554060,1576.92,1578.5,1576.39,1577.46,1075060.0
1744554120,1577.43,1578.72,1577.31,1577.99,2057020.0
1744554180,1577.99,1578.86,1577.57,1578.06,1313340.0
1744554240,1578.1,1579.12,1577.34,1577.88,992404.0
1744554300,1577.88,1578.13,1577.07,1577.57,797236.0
1744554360,1577.57,1578.75,1577.13,1578.74,845188.0
1744554420,1578.75,1579.82,1578.54,1579.82,859164.0
1744554480,1579.81,1580.75,1579.58,1580.75,1768426.0
1744554540,1580.61,1580.99,1579.22,1579.22,1589018.0
1744554600,1579.2,1579.99,1577.46,1577.64,1423956.0
1744554660,1577.7,1581.8,1577.64,1581.31,2024286.0
1744554720,1581.3,1582.9,1580.72,1581.96,2759110.0
1744554780,1581.88,1584.49,1581.23,1584.05,3495440.0
1744554840,1584.1,1585.35,1582.39,1582.39,5840136.0
1744554900,1582.39,1582.96,1580.91,1582.08,3036656.0
1744554960,1582.06,1584.24,1582.06,1583.26,3429264.0
1744555020,1583.32,1583.95,1582.01,1582.13,2641934.0
1744555080,1582.13,1585.04,1581.63,1583.93,2996778.0
1744555140,1583.86,1584.78,1583.49,1583.71,2639324.0
1744555200,1583.96,1584.68,1583.05,1584.61,1151950.0
1744555260,1584.61,1586.11,1584.12,1585.51,2207894.0
1744555320,1585.56,1587.74,1585.45,1587.18,3966022.0
1744555380,1587.18,1588.82,1584.55,1586.63,2349798.0
1744555440,1586.65,1587.42,1584.02,1584.24,4318290.0
1744555500,1584.34,1584.98,1583.23,1584.74,3157880.0
1744555560,1584.75,1584.93,1582.97,1583.44,1612558.0
1744555620,1583.32,1583.6,1581.97,1582.26,8444284.0
1744555680,1582.26,1583.34,1581.66,1583.34,2325594.0
1744555740,1583.12,1583.34,1582.28,1582.45,828268.0
1744555800,1582.36,1583.27,1581.76,1582.89,1730082.0
1744555860,1582.95,1584.8,1582.78,1584.7,1153766.0
1744555920,1584.8,1585.25,1583.54,1584.22,1598026.0
1744555980,1584.28,1584.7,1582.94,1582.95,2690694.0
1744556040,1582.96,1583.7,1581.98,1583.14,587520.0
1744556100,1583.17,1583.8,1582.66,1583.8,665178.0
1744556160,1583.8,1583.85,1582.95,1583.07,378532.0
1744556220,1583.07,1585.02,1583.04,1584.72,931720.0
1744556280,1584.68,1585.47,1584.27,1585.18,1211424.0
1744556340,1585.17,1585.54,1584.55,1585.27,1498602.0
1744556400,1585.28,1587.63,1584.68,1586.54,2969302.0
1744556460,1586.7,1587.35,1584.14,1584.38,1676784.0
1744556520,1584.33,1585.46,1584.22,1584.72,787314.0
1744556580,1584.72,1584.86,1582.01,1582.45,1647732.0
1744556640,1582.45,1582.45,1581.18,1582.34,1776560.0
1744556700,1582.34,1583.33,1581.93,1581.93,673166.0
1744556760,1581.72,1582.52,1580.5,1581.43,1685904.0
1744556820,1581.37,1582.56,1581.27,1582.22,1262454.0
1744556880,1582.11,1582.41,1580.61,1580.82,1465326.0
1744556940,1580.78,1582.07,1579.95,1581.82,2008438.0
1744557000,1581.81,1583.39,1581.42,1583.33,806588.0
1744557060,1583.2,1584.28,1583.18,1583.28,1227916.0
1744557120,1583.34,1584.27,1582.79,1582.85,475772.0
1744557180,1582.85,1584.0,1582.59,1583.11,793606.0
1744557240,1583.21,1585.2,1582.75,1585.2,1000802.0
1744557300,1585.2,1586.74,1585.14,1586.5,1398180.0
1744557360,1586.48,1587.44,1584.12,1584.12,2239314.0
1744557420,1583.97,1583.97,1581.28,1582.61,1536756.0
1744557480,1582.57,1582.76,1579.38,1582.48,2262978.0
1744557540,1582.43,1582.49,1580.91,1582.09,597976.0
1744557600,1582.03,1583.0,1581.89,1582.98,598752.0
1744557660,1582.98,1583.32,1581.35,1581.79,752720.0
1744557720,1581.84,1582.39,1581.16,1582.03,396364.0
1744557780,1582.03,1583.24,1581.87,1583.23,1037220.0
1744557840,1583.24,1583.31,1580.46,1580.96,837884.0
1744557900,1580.93,1582.96,1580.72,1582.94,513840.0
1744557960,1582.91,1582.95,1581.43,1582.8,452936.0
1744558020,1582.88,1583.45,1581.72,1582.04,330372.0
1744558080,1582.03,1583.34,1581.95,1583.27,645622.0
1744558140,1583.27,1583.27,1581.88,1582.59,371538.0
1744558200,1582.7,1584.93,1581.79,1584.93,978276.0
1744558260,1584.93,1584.93,1582.83,1584.36,871884.0
1744558320,1584.43,1584.56,1580.16,1581.89,2674818.0
1744558380,1581.78,1583.16,1580.34,1580.34,723522.0
1744558440,1580.1,1582.0,1580.04,1581.11,720390.0
1744558500,1581.11,1581.99,1580.55,1581.8,477940.0
1744558560,1581.87,1583.55,1581.76,1582.69,522042.0
1744558620,1582.71,1583.24,1581.76,1582.59,431982.0
1744558680,1582.59,1584.0,1582.59,1583.98,495446.0
1744558740,1584.0,1584.0,1582.85,1583.17,520988.0
1744558800,1583.16,1583.3,1582.0,1582.06,224464.0
1744558860,1582.06,1582.36,1581.51,1581.78,221250.0
1744558920,1581.78,1581.78,1580.38,1580.48,456414.0
1744558980,1580.48,1581.77,1580.22,1581.45,662594.0
1744559040,1581.45,1582.17,1581.42,1581.62,293694.0
1744559100,1581.6,1583.18,1581.51,1583.0,1768588.0
1744559160,1583.07,1583.07,1581.11,1581.83,515580.0
1744559220,1581.79,1582.48,1581.41,1582.22,261530.0
1744559280,1582.22,1582.89,1581.66,1582.79,674536.0
1744559340,1582.78,1584.3,1582.63,1584.22,1464408.0
1744559400,1584.21,1586.82,1584.11,1586.82,1351504.0
1744559460,1586.76,1586.82,1585.15,1586.38,932098.0
1744559520,1586.27,1587.11,1586.04,1586.66,1012768.0
1744559580,1586.66,1587.36,1586.59,1586.92,768676.0
1744559640,1586.9,1587.55,1585.4,1585.59,811038.0
1744559700,1585.59,1586.1,1584.98,1586.09,447746.0
1744559760,1586.09,1588.0,1585.83,1587.97,1190060.0
1744559820,1587.96,1588.0,1586.03,1586.34,767690.0
1744559880,1586.44,1586.44,1585.32,1585.57,293434.0
1744559940,1585.52,1586.82,1585.52,1585.98,552186.0
1744560000,1585.98,1589.55,1585.65,1588.93,3193860.0
1744560060,1588.93,1593.52,1588.4,1591.36,6092922.0
1744560120,1591.31,1593.4,1590.77,1591.28,2458354.0
1744560180,1591.28,1593.74,1590.99,1593.45,1792238.0
1744560240,1593.4,1594.38,1591.37,1594.03,6278510.0
1744560300,1594.03,1594.45,1587.61,1587.89,5728846.0
1744560360,1587.89,1591.11,1587.54,1589.07,1645716.0
1744560420,1589.01,1590.06,1587.09,1588.47,1188738.0
1744560480,1588.27,1589.94,1587.17,1588.42,1058962.0
1744560540,1588.29,1589.44,1587.61,1589.39,757106.0
1744560600,1589.47,1589.67,1586.64,1587.48,1047880.0
1744560660,1587.36,1589.31,1586.93,1589.31,502542.0
1744560720,1589.19,1589.91,1588.0,1589.91,506860.0
1744560780,1590.08,1590.39,1589.78,1590.07,1127752.0
1744560840,1590.07,1592.29,1589.73,1591.76,2276958.0
1744560900,1591.75,1593.74,1591.14,1591.66,1662320.0
1744560960,1591.76,1593.15,1591.76,1592.49,868986.0
1744561020,1592.55,1594.49,1592.28,1594.49,1342648.0
1744561080,1594.43,1595.79,1594.01,1594.11,3750430.0
1744561140,1594.2,1594.8,1592.82,1594.2,996914.0
1744561200,1594.2,1594.32,1593.55,1593.55,1299536.0
1744561260,1593.58,1593.59,1593.09,1593.14,1721584.0
1744561320,1593.2,1594.43,1592.9,1594.04,1955488.0
1744561380,1594.0,1595.76,1593.12,1595.66,1407792.0
1744561440,1595.72,1595.72,1594.09,1595.09,2939330.0
1744561500,1595.04,1601.47,1595.03,1598.75,13051764.0
1744561560,1598.52,1599.1,1596.8,1597.48,2805594.0
1744561620,1597.41,1599.11,1596.95,1597.67,1454052.0
1744561680,1597.71,1598.73,1596.45,1597.18,2140338.0
1744561740,1597.25,1597.25,1595.68,1596.68,992768.0
1744561800,1596.75,1596.94,1595.05,1595.29,1165334.0
1744561860,1595.34,1595.46,1593.86,1595.44,1203126.0
1744561920,1595.75,1596.94,1594.8,1595.71,1039878.0
1744561980,1595.72,1596.85,1594.68,1595.14,955554.0
1744562040,1595.14,1596.99,1595.13,1595.63,752884.0
1744562100,1595.77,1598.06,1595.77,1597.65,929468.0
1744562160,1597.65,1598.13,1596.21,1596.73,850098.0
1744562220,1596.68,1597.4,1595.77,1596.21,993432.0
1744562280,1596.21,1597.61,1595.6,1595.83,870060.0
1744562340,1595.76,1596.06,1593.95,1594.3,1261968.0
1744562400,1594.41,1594.93,1593.95,1594.36,520214.0
1744562460,1594.39,1594.97,1593.97,1594.04,871778.0
1744562520,1594.03,1594.45,1592.24,1593.39,1756214.0
1744562580,1593.58,1594.07,1592.55,1593.35,605612.0
1744562640,1593.36,1593.65,1592.57,1592.75,543338.0
1744562700,1592.78,1594.17,1592.21,1593.59,1230550.0
1744562760,1593.59,1594.46,1592.65,1593.47,662312.0
1744562820,1593.47,1594.19,1593.09,1593.68,884470.0
1744562880,1593.74,1593.74,1592.12,1592.15,458020.0
1744562940,1592.21,1592.21,1590.49,1591.36,2660498.0
1744563000,1591.4,1593.25,1591.4,1593.19,838678.0
1744563060,1593.19,1593.29,1592.44,1592.65,290714.0
1744563120,1592.66,1593.48,1592.65,1593.24,336238.0
1744563180,1593.32,1593.32,1592.17,1593.01,316272.0
1744563240,1593.02,1593.39,1592.54,1592.97,467278.0
1744563300,1592.97,1594.35,1592.88,1594.15,1098904.0
1744563360,1594.15,1595.33,1594.15,1595.15,647638.0
1744563420,1595.14,1595.44,1594.21,1594.95,411160.0
1744563480,1594.95,1595.07,1594.36,1594.88,514530.0
1744563540,1594.98,1595.2,1594.88,1595.01,269314.0
1744563600,1595.01,1595.59,1594.53,1595.01,573920.0
1744563660,1595.01,1595.28,1594.03,1594.41,407218.0
1744563720,1594.34,1595.33,1593.5,1595.26,368252.0
1744563780,1595.38,1595.97,1594.62,1595.84,550966.0
1744563840,1595.85,1597.39,1595.85,1596.73,1067250.0
1744563900,1596.77,1598.53,1596.77,1597.73,1527342.0
1744563960,1597.74,1598.18,1597.16,1598.18,644042.0
1744564020,1598.12,1598.8,1598.1,1598.34,855482.0
1744564080,1598.28,1598.76,1597.31,1598.36,702860.0
1744564140,1598.3,1598.35,1597.45,1598.06,559734.0
1744564200,1598.05,1598.25,1597.34,1597.72,592590.0
1744564260,1597.67,1598.89,1597.67,1598.49,397990.0
1744564320,1598.43,1598.73,1596.51,1597.09,744062.0
1744564380,1597.04,1598.68,1597.0,1598.59,378474.0
1744564440,1598.59,1599.45,1597.61,1599.41,1602674.0
1744564500,1599.42,1600.48,1598.38,1598.74,1494756.0
1744564560,1598.74,1599.76,1597.36,1597.42,832734.0
1744564620,1597.39,1598.15,1597.1,1597.7,643602.0
1744564680,1597.85,1598.69,1597.76,1598.41,449322.0
1744564740,1598.41,1622.16,1598.06,1622.16,21261118.0
1744564800,1619.88,1636.42,1617.38,1627.31,40585808.0
1744564860,1628.53,1633.24,1619.8,1621.23,18076558.0
1744564920,1621.51,1623.31,1615.54,1616.44,6663716.0
1744564980,1616.45,1619.9,1615.36,1618.5,5067626.0
1744565040,1618.51,1623.88,1618.2,1622.6,4378892.0
1744565100,1622.6,1622.6,1618.73,1619.2,3796966.0
1744565160,1619.2,1619.3,1615.68,1615.97,2531836.0
1744565220,1615.91,1617.14,1613.43,1614.21,5524864.0
1744565280,1614.61,1615.88,1614.11,1614.11,1678142.0
1744565340,1614.18,1616.05,1613.57,1614.83,2684568.0
1744565400,1615.13,1617.26,1615.13,1616.26,2074952.0
1744565460,1616.14,1616.88,1612.43,1612.86,2105680.0
1744565520,1612.86,1613.75,1610.63,1610.63,2498010.0
1744565580,1610.7,1613.95,1610.21,1613.84,1495842.0
1744565640,1613.75,1613.91,1610.49,1611.75,1145684.0
1744565700,1611.74,1613.82,1611.52,1613.78,1198162.0
1744565760,1613.69,1615.9,1612.7,1615.76,2547264.0
1744565820,1615.73,1618.16,1614.94,1616.3,2946924.0
1744565880,1616.44,1617.7,1615.43,1615.54,1524780.0
1744565940,1615.65,1616.99,1615.32,1616.73,1070546.0
1744566000,1616.71,1617.74,1616.3,1617.64,1863288.0
1744566060,1617.64,1618.93,1617.23,1618.93,2760268.0
1744566120,1618.93,1620.68,1618.93,1619.57,2431676.0
1744566180,1619.57,1626.22,1618.7,1623.72,9355688.0
1744566240,1623.78,1630.0,1623.72,1628.47,11582594.0
1744566300,1629.15,1633.32,1626.49,1632.41,5729260.0
1744566360,1632.08,1636.35,1631.72,1633.42,6445626.0
1744566420,1633.84,1633.96,1630.4,1633.84,3316900.0
1744566480,1633.9,1637.24,1633.78,1635.89,3369772.0
1744566540,1636.33,1638.88,1635.61,1638.76,7920794.0
1744566600,1638.85,1648.21,1637.85,1645.2,15877164.0
1744566660,1644.94,1645.39,1640.91,1642.99,6740166.0
1744566720,1642.87,1646.99,1642.72,1644.41,3216214.0
1744566780,1644.32,1644.32,1640.87,1640.95,5333424.0
1744566840,1641.14,1642.12,1639.85,1640.39,3594000.0
1744566900,1640.34,1641.59,1639.91,1640.6,2932868.0
1744566960,1640.61,1642.95,1640.08,1640.49,3215080.0
1744567020,1640.46,1640.49,1638.11,1638.95,2960792.0
1744567080,1638.88,1641.06,1638.27,1639.97,2167600.0
1744567140,1639.75,1640.06,1636.75,1636.86,2973746.0
1744567200,1636.01,1638.11,1636.0,1636.0,3944832.0
1744567260,1636.0,1636.01,1632.78,1633.29,5967374.0
1744567320,1633.23,1636.27,1632.39,1634.74,2243944.0
1744567380,1634.79,1637.33,1634.67,1635.03,1836862.0
1744567440,1635.04,1637.41,1635.03,1636.63,1585790.0
1744567500,1636.7,1638.77,1635.95,1636.7,1886844.0
1744567560,1636.7,1637.6,1634.16,1637.6,1545540.0
1744567620,1637.59,1644.45,1637.59,1644.0,7744426.0
1744567680,1643.93,1646.1,1643.84,1644.01,5688842.0
1744567740,1644.07,1644.25,1641.45,1642.12,1483802.0
1744567800,1642.19,1642.37,1637.45,1637.51,3151568.0
1744567860,1637.5,1639.89,1636.17,1638.53,2238612.0
1744567920,1638.2,1638.64,1637.38,1638.49,956480.0
1744567980,1638.44,1638.68,1636.16,1636.16,1443086.0
1744568040,1636.17,1636.85,1635.66,1635.66,1135726.0
1744568100,1635.48,1635.99,1633.66,1634.05,1735096.0
1744568160,1634.11,1634.44,1631.61,1631.75,4617668.0
1744568220,1631.81,1631.81,1627.24,1630.08,7800508.0
1744568280,1630.24,1631.47,1628.41,1630.74,2742650.0
1744568340,1630.71,1630.96,1628.49,1630.64,1446420.0
1744568400,1630.36,1630.86,1628.8,1628.84,1244952.0
1744568460,1628.8,1630.06,1628.27,1629.16,1516208.0
1744568520,1629.24,1629.38,1628.01,1628.39,1027058.0
1744568580,1628.39,1630.61,1628.11,1629.09,2010234.0
1744568640,1629.1,1629.11,1625.56,1626.16,5724524.0
1744568700,1626.2,1627.99,1625.58,1627.34,1951538.0
1744568760,1627.28,1627.98,1625.82,1627.56,1594020.0
1744568820,1627.57,1627.99,1627.01,1627.18,546436.0
1744568880,1627.18,1628.63,1626.59,1627.26,999206.0
1744568940,1627.33,1630.63,1626.53,1626.86,2120390.0
1744569000,1627.07,1629.91,1626.48,1629.6,1393422.0
1744569060,1629.6,1630.09,1627.66,1628.23,1047770.0
1744569120,1628.2,1629.52,1627.65,1628.52,821514.0
1744569180,1628.66,1629.13,1626.57,1628.48,841028.0
1744569240,1628.47,1628.94,1626.01,1626.2,987724.0
1744569300,1626.21,1628.98,1625.26,1628.91,1510736.0
1744569360,1628.86,1632.07,1628.3,1630.02,3128804.0
1744569420,1630.03,1630.86,1628.72,1630.86,868966.0
1744569480,1630.68,1632.31,1630.2,1632.12,1644932.0
1744569540,1631.83,1634.64,1631.3,1632.92,4439446.0
1744569600,1632.81,1633.29,1629.94,1630.2,1732450.0
1744569660,1630.2,1630.44,1628.82,1629.09,915836.0
1744569720,1629.04,1630.1,1628.69,1629.45,806176.0
1744569780,1629.45,1630.9,1629.35,1630.22,566742.0
1744569840,1630.13,1632.32,1630.08,1631.73,1947152.0
1744569900,1631.73,1632.43,1629.58,1629.59,847432.0
1744569960,1629.58,1630.76,1629.58,1630.46,462748.0
1744570020,1630.46,1630.46,1627.8,1628.36,923078.0
1744570080,1628.38,1629.89,1628.27,1629.73,428580.0
1744570140,1629.37,1629.98,1628.85,1629.06,598920.0
1744570200,1628.96,1630.59,1628.31,1629.34,712944.0
1744570260,1629.38,1632.06,1628.45,1629.05,1088382.0
1744570320,1628.89,1629.53,1628.39,1628.57,657198.0
1744570380,1628.57,1629.56,1627.39,1628.88,1292932.0
1744570440,1628.88,1630.52,1628.88,1630.15,952192.0
1744570500,1630.16,1630.16,1629.07,1629.59,662382.0
1744570560,1629.59,1630.02,1629.07,1629.8,643894.0
1744570620,1629.74,1629.86,1628.79,1628.8,486096.0
1744570680,1628.87,1629.43,1628.71,1629.04,332150.0
1744570740,1629.03,1629.63,1628.77,1629.09,351124.0
1744570800,1629.14,1629.48,1628.75,1628.76,569630.0
1744570860,1628.77,1629.56,1628.66,1629.05,546970.0
1744570920,1629.06,1629.16,1624.7,1624.7,1308860.0
1744570980,1623.99,1624.89,1620.31,1620.36,7087976.0
1744571040,1620.28,1621.57,1617.44,1621.0,9609546.0
1744571100,1620.98,1624.07,1620.43,1622.59,4186008.0
1744571160,1622.62,1623.33,1620.95,1622.59,2847110.0
1744571220,1622.6,1623.31,1620.8,1622.38,3258652.0
1744571280,1622.37,1623.31,1621.94,1622.78,967924.0
1744571340,1622.85,1622.92,1617.66,1619.7,3141714.0
1744571400,1619.7,1621.34,1618.57,1620.73,2120712.0
1744571460,1620.72,1622.06,1620.65,1621.08,1711816.0
1744571520,1621.07,1622.35,1620.77,1622.33,732524.0
1744571580,1622.33,1623.23,1621.49,1622.66,768052.0
1744571640,1622.72,1623.97,1622.43,1623.5,1518248.0
1744571700,1623.49,1626.05,1621.06,1625.36,2135456.0
1744571760,1625.22,1627.61,1624.2,1625.07,2089038.0
1744571820,1624.9,1625.34,1621.89,1623.85,1102738.0
1744571880,1623.72,1624.19,1621.2,1622.87,1477070.0
1744571940,1622.87,1623.78,1622.31,1623.55,952114.0
1744572000,1623.51,1623.51,1618.95,1618.95,1390368.0
1744572060,1618.43,1621.3,1616.56,1620.24,2026884.0
1744572120,1620.27,1622.27,1620.16,1621.85,1404578.0
1744572180,1621.97,1621.97,1620.24,1621.2,587128.0
1744572240,1621.18,1621.99,1620.1,1620.8,305384.0
1744572300,1620.93,1621.92,1620.47,1621.37,616550.0
1744572360,1621.38,1622.8,1620.97,1621.31,1105354.0
1744572420,1621.21,1622.14,1621.01,1621.61,478144.0
1744572480,1621.67,1622.08,1619.78,1619.78,975930.0
1744572540,1619.77,1620.31,1618.59,1619.94,1046918.0
1744572600,1620.0,1623.58,1619.39,1620.53,1339552.0
1744572660,1621.03,1621.03,1617.22,1619.25,1444284.0
1744572720,1619.23,1620.34,1618.56,1619.29,620582.0
1744572780,1619.12,1620.24,1618.11,1619.34,733964.0
1744572840,1619.34,1621.07,1617.65,1617.75,906434.0
1744572900,1617.7,1619.62,1615.95,1616.57,2625790.0
1744572960,1616.61,1617.86,1616.42,1616.93,2070684.0
1744573020,1616.92,1616.92,1589.28,1595.59,30751996.0
1744573080,1595.39,1603.34,1595.39,1598.7,18011096.0
1744573140,1598.64,1598.69,1586.7,1590.56,13551372.0
1744573200,1590.38,1594.39,1586.75,1588.2,11360014.0
1744573260,1587.85,1588.27,1560.77,1570.68,45092860.0
1744573320,1571.06,1578.32,1571.06,1577.18,15408592.0
1744573380,1576.94,1585.23,1575.31,1583.12,10383916.0
1744573440,1583.32,1584.55,1579.92,1580.17,5325308.0
1744573500,1580.06,1581.3,1573.22,1578.46,7623922.0
1744573560,1578.69,1584.55,1577.99,1579.36,9280438.0
1744573620,1579.44,1587.6,1579.44,1584.97,6162252.0
1744573680,1584.4,1586.59,1583.38,1585.38,2019726.0
1744573740,1585.09,1590.01,1584.9,1589.91,2695056.0
1744573800,1589.9,1592.84,1589.05,1591.68,5037320.0
1744573860,1591.65,1592.97,1586.18,1586.18,4123070.0
1744573920,1586.85,1587.02,1580.31,1583.87,6039232.0
1744573980,1584.08,1587.07,1583.18,1583.22,2579584.0
1744574040,1583.43,1586.38,1582.66,1586.38,1988270.0
1744574100,1586.38,1588.25,1585.47,1587.76,4375410.0
1744574160,1587.92,1588.84,1586.31,1588.09,1491074.0
1744574220,1588.03,1588.09,1585.92,1586.27,740632.0
1744574280,1586.26,1588.83,1586.12,1588.76,1036820.0
1744574340,1588.7,1589.41,1587.76,1589.4,1005040.0
1744574400,1589.46,1589.52,1583.56,1583.56,2483048.0
1744574460,1583.58,1589.7,1583.38,1588.68,1834004.0
1744574520,1588.75,1595.09,1588.68,1591.03,7411070.0
1744574580,1591.03,1599.61,1591.01,1599.46,5729490.0
1744574640,1599.93,1603.71,1599.49,1601.45,14537604.0
1744574700,1601.42,1605.39,1600.31,1602.49,11933104.0
1744574760,1602.49,1605.99,1602.49,1603.55,5721744.0
1744574820,1603.5,1605.9,1602.13,1603.02,4228440.0
1744574880,1603.09,1603.81,1602.05,1602.35,1441102.0
1744574940,1602.35,1604.56,1602.05,1602.2,1135568.0
1744575000,1602.24,1603.66,1601.4,1603.65,1204544.0
1744575060,1603.86,1608.18,1603.43,1607.05,2441108.0
1744575120,1606.8,1607.78,1605.26,1606.69,1393692.0
1744575180,1606.62,1613.34,1606.1,1613.34,4379152.0
1744575240,1614.41,1616.08,1607.1,1607.1,7210890.0
1744575300,1607.16,1610.91,1606.65,1609.83,2223906.0
1744575360,1609.81,1612.3,1609.45,1611.57,1594888.0
1744575420,1611.58,1611.84,1609.03,1609.03,994926.0
1744575480,1609.03,1610.32,1606.47,1606.47,1582646.0
1744575540,1606.06,1609.14,1605.62,1608.36,1434250.0
1744575600,1608.37,1611.36,1608.07,1610.47,910420.0
1744575660,1610.35,1611.92,1608.14,1609.62,3906104.0
1744575720,1609.57,1610.92,1608.95,1609.79,562618.0
1744575780,1609.84,1610.45,1606.79,1606.84,764718.0
1744575840,1606.87,1609.5,1606.54,1608.78,822896.0
1744575900,1608.78,1608.85,1607.55,1608.78,574964.0
1744575960,1608.78,1608.78,1606.44,1608.46,787308.0
1744576020,1608.79,1609.1,1606.01,1606.61,767080.0
1744576080,1606.62,1608.34,1605.8,1606.57,761782.0
1744576140,1606.57,1607.06,1606.14,1606.5,922764.0
1744576200,1606.63,1607.87,1605.99,1606.51,1116150.0
1744576260,1606.59,1606.71,1601.97,1603.71,4754412.0
1744576320,1603.61,1608.53,1603.43,1607.89,1788640.0
1744576380,1607.89,1609.06,1603.12,1603.48,1845348.0
1744576440,1603.67,1606.1,1603.67,1604.51,1416752.0
1744576500,1604.57,1604.76,1597.51,1597.72,6617634.0
1744576560,1597.12,1600.15,1596.8,1600.09,4114206.0
1744576620,1600.03,1601.97,1596.96,1597.22,2236216.0
1744576680,1597.18,1597.18,1589.37,1590.33,10175914.0
1744576740,1589.76,1595.0,1589.76,1591.47,5322296.0
1744576800,1590.9,1591.66,1585.85,1585.85,4957346.0
1744576860,1585.59,1592.13,1584.13,1591.99,3262046.0
1744576920,1592.06,1594.09,1589.25,1589.34,2336188.0
1744576980,1589.46,1598.9,1589.46,1598.71,3821860.0
1744577040,1598.17,1598.17,1592.21,1592.22,3409478.0
1744577100,1592.5,1592.78,1588.63,1590.07,1998578.0
1744577160,1589.95,1590.77,1589.01,1590.56,1523308.0
1744577220,1590.54,1594.51,1590.54,1592.68,1731024.0
1744577280,1591.57,1595.74,1591.57,1594.83,1740202.0
1744577340,1594.85,1594.85,1593.36,1594.26,1034368.0
1744577400,1594.21,1596.72,1593.29,1596.36,1158578.0
1744577460,1596.36,1598.33,1594.61,1595.57,2319158.0
1744577520,1595.49,1595.99,1594.1,1595.44,1167030.0
1744577580,1595.43,1595.44,1591.94,1591.94,979510.0
1744577640,1591.96,1591.99,1587.44,1590.57,4200024.0
1744577700,1590.53,1590.6,1586.8,1588.9,1294940.0
1744577760,1588.95,1593.39,1588.84,1593.0,980264.0
1744577820,1593.01,1594.59,1591.8,1591.8,845474.0
1744577880,1592.07,1592.93,1591.2,1592.8,475758.0
1744577940,1592.81,1592.94,1589.68,1590.26,779332.0
1744578000,1590.18,1590.18,1587.88,1589.34,1363776.0
1744578060,1589.41,1589.41,1582.43,1583.12,2918276.0
1744578120,1583.06,1583.97,1580.84,1581.88,4416070.0
1744578180,1581.89,1582.08,1576.05,1580.87,7503322.0
1744578240,1580.76,1580.95,1577.64,1577.79,5851220.0
1744578300,1577.9,1579.66,1575.95,1578.14,4354998.0
1744578360,1578.1,1578.44,1573.97,1574.79,3568632.0
1744578420,1574.67,1577.29,1573.95,1575.05,2471376.0
1744578480,1575.05,1579.37,1574.44,1579.23,2500632.0
1744578540,1579.35,1583.44,1576.78,1581.7,3150310.0
1744578600,1581.67,1583.61,1580.06,1581.09,1735304.0
1744578660,1581.16,1581.65,1580.19,1580.96,941528.0
1744578720,1580.78,1584.47,1580.45,1583.03,5433984.0
1744578780,1583.01,1584.39,1582.15,1582.64,1584310.0
1744578840,1582.65,1586.0,1582.01,1586.0,2139878.0
1744578900,1586.0,1586.41,1583.28,1583.41,3374030.0
1744578960,1583.46,1584.24,1581.94,1582.71,1209630.0
1744579020,1582.72,1584.66,1582.63,1583.59,1204204.0
1744579080,1583.59,1585.61,1582.64,1585.61,684268.0
1744579140,1585.72,1589.2,1585.72,1589.05,1528590.0
1744579200,1589.07,1589.92,1588.2,1588.71,1659762.0
1744579260,1588.73,1592.05,1586.53,1592.01,1529568.0
1744579320,1592.06,1592.07,1588.8,1588.8,2121220.0
1744579380,1588.64,1591.16,1587.34,1590.51,847172.0
1744579440,1590.58,1592.82,1589.82,1591.48,989604.0
1744579500,1591.57,1591.71,1589.63,1589.82,414752.0
1744579560,1589.83,1593.43,1589.81,1592.22,957458.0
1744579620,1592.17,1592.22,1590.45,1590.45,812596.0
1744579680,1590.36,1591.68,1590.2,1590.74,1106212.0
1744579740,1590.81,1591.15,1590.64,1590.73,654330.0
1744579800,1590.72,1590.89,1589.11,1589.14,827816.0
1744579860,1589.13,1593.84,1588.67,1592.58,1023838.0
1744579920,1592.58,1596.83,1592.58,1594.62,2782622.0
1744579980,1594.62,1594.62,1587.49,1588.84,3838138.0
1744580040,1588.78,1588.84,1585.71,1587.08,1591378.0
1744580100,1586.67,1588.52,1585.32,1585.36,1424280.0
1744580160,1585.36,1585.4,1580.41,1584.47,3099608.0
1744580220,1584.43,1584.94,1582.89,1584.3,918204.0
1744580280,1584.25,1584.25,1581.24,1581.38,1049598.0
1744580340,1581.23,1582.24,1572.04,1575.49,7368738.0
1744580400,1576.1,1579.39,1574.62,1579.28,3602506.0
1744580460,1579.28,1581.88,1579.25,1580.0,1755756.0
1744580520,1579.99,1580.72,1579.27,1579.51,1083084.0
1744580580,1579.52,1579.58,1577.29,1578.2,1402558.0
1744580640,1578.13,1581.74,1578.13,1581.38,791158.0
1744580700,1581.55,1584.77,1580.97,1584.28,881386.0
1744580760,1584.26,1585.14,1583.69,1584.76,984250.0
1744580820,1584.75,1584.97,1582.65,1583.41,564000.0
1744580880,1583.41,1584.25,1583.22,1583.49,398310.0
1744580940,1583.49,1587.29,1583.48,1587.29,742230.0
1744581000,1587.29,1589.26,1587.29,1589.11,1707018.0
1744581060,1589.19,1589.23,1587.3,1588.86,837694.0
1744581120,1588.86,1588.86,1586.58,1588.6,615908.0
1744581180,1588.51,1588.57,1587.6,1588.52,429676.0
1744581240,1588.51,1593.32,1588.51,1592.78,4069162.0
1744581300,1592.78,1602.33,1590.49,1596.69,8175862.0
1744581360,1595.44,1598.6,1591.41,1591.87,4947476.0
1744581420,1591.88,1596.72,1591.87,1593.26,1698722.0
1744581480,1593.05,1595.84,1591.91,1591.91,1300866.0
1744581540,1591.84,1593.94,1591.49,1593.1,1094094.0
1744581600,1593.09,1594.62,1591.41,1592.02,5830448.0
1744581660,1591.83,1593.19,1588.45,1589.67,3297258.0
1744581720,1589.77,1591.54,1589.39,1591.54,1411080.0
1744581780,1591.41,1599.17,1591.41,1596.27,2542938.0
1744581840,1596.26,1596.27,1593.96,1594.25,973298.0
1744581900,1594.34,1595.26,1588.93,1588.96,4589806.0
1744581960,1588.96,1590.55,1587.35,1588.41,2626422.0
1744582020,1588.46,1589.76,1586.16,1587.38,1181632.0
1744582080,1587.37,1590.29,1587.37,1589.8,836400.0
1744582140,1589.69,1590.8,1588.7,1589.85,928356.0
1744582200,1589.63,1590.22,1587.22,1587.32,988990.0
1744582260,1587.26,1588.26,1586.47,1588.07,891718.0
1744582320,1588.02,1589.05,1587.28,1587.71,649624.0
1744582380,1587.59,1589.1,1586.44,1587.72,523078.0
1744582440,1587.67,1588.94,1587.23,1588.16,381116.0
1744582500,1587.43,1590.0,1587.24,1589.95,752566.0
1744582560,1589.83,1591.03,1589.33,1591.03,1184026.0
1744582620,1591.03,1591.72,1588.8,1588.99,1129222.0
1744582680,1588.92,1588.96,1585.93,1586.99,1510892.0
1744582740,1586.93,1589.64,1585.99,1589.18,649862.0
1744582800,1589.19,1591.26,1587.82,1590.82,1116674.0
1744582860,1591.01,1591.55,1588.66,1588.66,661386.0
1744582920,1588.5,1589.53,1588.41,1589.01,477408.0
1744582980,1588.95,1590.38,1588.41,1589.0,1287312.0
1744583040,1589.05,1592.26,1589.02,1591.54,792108.0
1744583100,1591.47,1592.06,1590.42,1590.9,480104.0
1744583160,1590.91,1592.18,1590.79,1591.44,526364.0
1744583220,1591.39,1592.99,1590.94,1592.99,392660.0
1744583280,1592.57,1593.01,1591.78,1592.67,526620.0
1744583340,1592.7,1593.12,1591.71,1591.74,493366.0
1744583400,1591.74,1593.9,1590.74,1593.9,534996.0
1744583460,1593.78,1593.83,1587.85,1587.99,1346614.0
1744583520,1587.94,1587.99,1586.09,1586.74,1086832.0
1744583580,1586.77,1587.66,1586.57,1586.86,474222.0
1744583640,1586.91,1588.13,1586.67,1586.67,1109390.0
1744583700,1586.67,1586.67,1584.03,1585.47,2782660.0
1744583760,1585.74,1585.74,1584.32,1584.72,1334042.0
1744583820,1584.82,1586.23,1584.33,1584.4,1214454.0
1744583880,1584.4,1586.72,1584.23,1585.64,767724.0
1744583940,1585.64,1586.67,1585.39,1586.46,441288.0
1744584000,1586.44,1587.6,1585.93,1586.71,405240.0
1744584060,1586.71,1588.42,1586.46,1588.07,445352.0
1744584120,1588.0,1590.12,1588.0,1589.57,666012.0
1744584180,1589.57,1590.34,1588.74,1588.74,731768.0
1744584240,1588.58,1588.99,1586.25,1586.53,438762.0
1744584300,1586.8,1586.94,1585.06,1585.49,508514.0
1744584360,1585.49,1585.49,1583.0,1583.29,1151606.0
1744584420,1583.41,1585.07,1583.36,1583.82,519760.0
1744584480,1583.81,1585.82,1583.32,1585.69,691192.0
1744584540,1585.68,1586.42,1585.13,1585.71,1785778.0
1744584600,1585.71,1588.02,1585.71,1587.82,622854.0
1744584660,1587.77,1589.99,1587.54,1588.65,550444.0
1744584720,1588.65,1588.8,1587.02,1587.22,1152974.0
1744584780,1587.2,1588.76,1587.2,1588.76,430738.0
1744584840,1588.76,1589.27,1588.63,1588.7,192314.0
1744584900,1588.69,1588.97,1588.46,1588.59,217776.0
1744584960,1588.64,1589.39,1587.76,1589.34,461078.0
1744585020,1589.62,1590.26,1588.39,1588.39,499366.0
1744585080,1588.45,1588.53,1584.42,1584.89,850368.0
1744585140,1584.89,1585.85,1584.89,1585.54,447944.0
1744585200,1585.67,1585.67,1582.72,1583.97,1012130.0
1744585260,1583.97,1585.0,1581.02,1582.64,1110114.0
1744585320,1582.64,1588.83,1582.15,1588.28,1145546.0
1744585380,1588.18,1589.4,1585.52,1585.76,1511594.0
1744585440,1585.7,1585.71,1582.36,1583.74,1764256.0
1744585500,1583.74,1586.36,1582.26,1585.42,979748.0
1744585560,1585.51,1586.32,1583.79,1586.0,620332.0
1744585620,1586.28,1589.5,1584.99,1589.46,974228.0
1744585680,1589.42,1589.99,1588.0,1589.36,674014.0
1744585740,1589.36,1589.97,1588.62,1588.91,407636.0
1744585800,1588.92,1593.26,1588.64,1593.24,1685232.0
1744585860,1593.25,1594.95,1592.18,1592.2,2324106.0
1744585920,1592.18,1593.8,1591.84,1593.79,1329018.0
1744585980,1593.79,1594.82,1592.3,1593.82,722902.0
1744586040,1593.79,1593.79,1591.51,1592.12,669172.0
1744586100,1592.06,1593.21,1591.67,1593.01,1260486.0
1744586160,1593.01,1595.99,1592.67,1594.36,1048506.0
1744586220,1594.36,1595.7,1593.64,1595.69,503396.0
1744586280,1595.69,1596.25,1594.08,1594.59,1103318.0
1744586340,1594.59,1595.83,1592.81,1594.4,1084616.0
1744586400,1594.41,1594.61,1591.24,1591.24,732948.0
1744586460,1591.38,1591.7,1590.61,1591.59,522734.0
1744586520,1591.6,1591.76,1590.46,1590.74,453862.0
1744586580,1590.98,1591.9,1590.52,1591.82,619966.0
1744586640,1591.83,1593.54,1591.66,1593.05,963586.0
1744586700,1593.03,1593.61,1592.01,1592.49,512904.0
1744586760,1592.22,1592.45,1591.33,1591.55,343500.0
1744586820,1591.55,1592.0,1591.11,1591.85,395162.0
1744586880,1591.85,1592.48,1591.32,1592.36,428946.0
1744586940,1592.36,1595.57,1592.11,1595.27,1276684.0
1744587000,1595.28,1595.28,1593.35,1593.51,973776.0
1744587060,1593.51,1594.06,1591.83,1592.0,561194.0
1744587120,1592.01,1594.78,1592.0,1594.78,622354.0
1744587180,1594.48,1595.63,1593.95,1595.62,457038.0
1744587240,1595.62,1595.62,1592.79,1592.79,335958.0
1744587300,1593.0,1593.36,1591.29,1591.3,502994.0
1744587360,1591.36,1591.74,1590.59,1590.88,372796.0
1744587420,1591.01,1592.41,1588.47,1588.73,1425964.0
1744587480,1588.73,1590.12,1588.43,1589.94,514538.0
1744587540,1589.93,1592.16,1589.93,1590.96,384962.0
1744587600,1591.0,1591.47,1588.5,1589.0,470344.0
1744587660,1589.0,1589.97,1588.46,1588.64,879256.0
1744587720,1588.64,1589.64,1587.03,1587.12,661862.0
1744587780,1587.14,1588.43,1586.46,1588.43,434526.0
1744587840,1588.42,1589.65,1588.23,1589.65,395656.0
1744587900,1589.63,1590.03,1588.73,1589.57,343916.0
1744587960,1589.59,1591.66,1589.39,1591.1,665988.0
1744588020,1591.1,1592.55,1590.24,1591.03,783740.0
1744588080,1590.98,1591.55,1588.89,1589.41,328910.0
1744588140,1589.4,1592.36,1589.22,1592.31,301844.0
1744588200,1592.37,1594.47,1592.26,1593.68,763402.0
1744588260,1593.78,1595.66,1593.41,1595.57,2471458.0
1744588320,1595.57,1598.97,1595.41,1598.79,2436350.0
1744588380,1598.79,1598.98,1597.82,1598.61,960750.0
1744588440,1598.61,1599.66,1597.09,1597.62,1601526.0
1744588500,1597.68,1598.8,1596.61,1598.74,850480.0
1744588560,1598.85,1599.16,1596.93,1597.32,1682172.0
1744588620,1596.99,1598.38,1596.3,1596.55,395280.0
1744588680,1596.39,1597.13,1595.91,1596.28,665882.0
1744588740,1596.28,1597.32,1595.53,1596.94,631628.0
1744588800,1596.93,1597.59,1595.68,1596.2,1488654.0
1744588860,1596.2,1597.97,1594.99,1596.93,1171034.0
1744588920,1596.79,1597.49,1595.28,1597.46,1238948.0
1744588980,1597.49,1602.04,1597.41,1599.66,3140640.0
1744589040,1599.75,1599.75,1597.03,1597.03,855152.0
1744589100,1597.09,1597.93,1595.22,1595.49,1252062.0
1744589160,1595.61,1599.76,1595.44,1598.46,1138410.0
1744589220,1598.47,1603.0,1598.38,1602.39,2547016.0
1744589280,1602.39,1604.14,1602.15,1602.41,3580906.0
1744589340,1602.44,1604.99,1602.14,1603.04,2845178.0
1744589400,1603.04,1604.36,1601.33,1601.68,2409904.0
1744589460,1601.75,1605.05,1601.75,1604.43,1557352.0
1744589520,1604.4,1606.97,1604.32,1605.7,2673450.0
1744589580,1605.7,1608.55,1605.06,1608.22,2500934.0
1744589640,1608.24,1609.82,1607.16,1607.39,2502220.0
1744589700,1607.45,1608.95,1605.01,1607.7,2165970.0
1744589760,1607.84,1609.61,1606.86,1607.2,1683534.0
1744589820,1607.19,1607.2,1605.01,1605.73,1395316.0
1744589880,1605.64,1610.71,1605.0,1608.76,3406394.0
1744589940,1608.71,1611.09,1608.71,1610.62,3058264.0
1744590000,1610.64,1618.22,1610.64,1616.32,7993964.0
1744590060,1616.2,1621.44,1616.19,1621.2,4459682.0
1744590120,1621.43,1632.7,1621.43,1625.38,22998162.0
1744590180,1626.64,1628.12,1620.2,1620.78,10775252.0
1744590240,1620.94,1622.22,1619.82,1619.82,4147338.0
1744590300,1619.54,1620.83,1613.9,1614.37,10653816.0
1744590360,1614.47,1618.44,1614.47,1617.8,3871600.0
1744590420,1617.86,1623.82,1617.86,1622.08,4584236.0
1744590480,1621.92,1625.99,1621.92,1625.02,4051480.0
1744590540,1624.75,1625.51,1621.99,1622.24,2838630.0
1744590600,1622.3,1623.3,1619.73,1619.78,1764428.0
1744590660,1619.82,1621.89,1618.57,1618.57,4082788.0
1744590720,1618.17,1618.68,1617.11,1617.24,2093360.0
1744590780,1617.24,1618.76,1617.1,1617.69,2218594.0
1744590840,1617.61,1617.93,1615.68,1616.66,1229678.0
1744590900,1616.63,1617.76,1615.19,1615.21,1786552.0
1744590960,1615.07,1615.32,1612.45,1615.26,3669888.0
1744591020,1615.21,1617.47,1614.72,1615.81,1969070.0
1744591080,1615.78,1617.49,1615.47,1615.66,2476816.0
1744591140,1615.66,1620.11,1615.65,1619.96,1341022.0
1744591200,1619.95,1620.89,1619.28,1620.44,3080928.0
1744591260,1620.55,1623.55,1618.28,1618.67,3878570.0
1744591320,1618.82,1620.12,1618.79,1618.79,1513294.0
1744591380,1618.79,1619.45,1617.49,1617.7,786628.0
1744591440,1617.7,1619.99,1617.7,1618.76,1302226.0
1744591500,1619.31,1619.91,1615.39,1615.47,1764658.0
1744591560,1615.51,1615.6,1612.68,1613.14,4134322.0
1744591620,1613.1,1613.99,1612.36,1613.09,1274856.0
1744591680,1612.87,1614.3,1612.02,1613.99,1972562.0
1744591740,1613.98,1614.16,1612.95,1613.84,1086870.0
1744591800,1613.78,1614.37,1612.52,1612.7,949698.0
1744591860,1613.2,1614.35,1611.58,1612.07,1228074.0
1744591920,1612.06,1612.74,1610.94,1611.3,1867884.0
1744591980,1611.29,1614.1,1611.29,1613.6,856042.0
1744592040,1613.31,1613.31,1611.18,1611.54,719728.0
1744592100,1611.54,1611.62,1609.09,1609.09,3573720.0
1744592160,1609.1,1611.59,1606.85,1611.59,2854900.0
1744592220,1611.59,1611.59,1608.89,1610.7,1726256.0
1744592280,1610.64,1611.43,1609.89,1610.7,785194.0
1744592340,1610.69,1611.24,1610.01,1611.11,546974.0
1744592400,1611.11,1612.46,1610.53,1612.04,1116902.0
1744592460,1612.66,1613.73,1611.7,1612.78,1370806.0
1744592520,1612.76,1613.53,1610.91,1613.15,905884.0
1744592580,1613.17,1613.63,1612.07,1613.55,819922.0
1744592640,1613.43,1613.76,1610.68,1611.25,816022.0
1744592700,1611.42,1611.82,1608.45,1609.99,1480134.0
1744592760,1609.98,1611.77,1608.19,1611.77,1909488.0
1744592820,1611.83,1616.44,1610.97,1616.17,2505262.0
1744592880,1616.19,1616.99,1613.85,1614.36,932306.0
1744592940,1614.36,1617.72,1613.95,1616.54,1229048.0
1744593000,1616.55,1616.95,1612.71,1613.13,741152.0
1744593060,1613.22,1615.66,1612.99,1615.47,456870.0
1744593120,1615.47,1615.47,1613.59,1615.09,450650.0
1744593180,1615.2,1616.64,1614.01,1616.1,698650.0
1744593240,1616.06,1616.78,1615.38,1615.82,649564.0
1744593300,1615.78,1618.38,1615.44,1618.19,1146938.0
1744593360,1618.24,1618.37,1614.96,1614.96,811800.0
1744593420,1614.93,1614.94,1613.03,1613.51,704194.0
1744593480,1613.51,1614.35,1612.41,1613.33,422602.0
1744593540,1613.33,1614.26,1612.43,1612.43,625042.0
1744593600,1612.55,1616.2,1612.43,1615.91,471848.0
1744593660,1616.09,1616.66,1614.49,1615.57,387302.0
1744593720,1615.59,1615.82,1613.89,1615.41,423202.0
1744593780,1615.53,1615.8,1614.24,1615.74,477940.0
1744593840,1615.93,1617.86,1615.89,1616.48,1867434.0
1744593900,1616.49,1618.28,1616.21,1618.28,463144.0
1744593960,1618.32,1618.51,1616.08,1616.2,585192.0
1744594020,1616.11,1616.8,1615.88,1616.4,505772.0
1744594080,1616.39,1618.78,1616.11,1617.78,430948.0
1744594140,1617.78,1618.85,1616.82,1618.66,629934.0
1744594200,1618.66,1621.4,1618.3,1618.64,2277290.0
1744594260,1619.14,1620.03,1617.57,1619.64,767746.0
1744594320,1619.71,1621.74,1619.47,1619.95,1423208.0
1744594380,1620.01,1620.01,1617.81,1619.17,1350060.0
1744594440,1619.17,1619.66,1616.62,1619.61,762724.0
1744594500,1619.9,1621.05,1618.86,1619.49,551902.0
1744594560,1619.53,1621.64,1619.53,1620.15,464626.0
1744594620,1620.08,1621.18,1618.14,1618.22,499614.0
1744594680,1618.22,1618.57,1617.01,1618.28,782496.0
1744594740,1618.35,1619.51,1616.61,1616.8,452860.0
1744594800,1616.79,1617.7,1615.48,1615.77,565744.0
1744594860,1615.81,1616.09,1614.56,1616.07,712962.0
1744594920,1616.06,1616.54,1615.31,1616.12,376994.0
1744594980,1616.11,1617.34,1615.82,1617.28,582330.0
1744595040,1617.29,1619.76,1617.0,1618.97,448658.0
1744595100,1618.95,1620.68,1618.59,1619.75,1417524.0
1744595160,1619.56,1620.47,1617.82,1618.16,567318.0
1744595220,1618.43,1618.57,1616.58,1618.27,488858.0
1744595280,1617.9,1618.43,1616.49,1616.56,424512.0
1744595340,1616.58,1617.45,1615.39,1615.88,817070.0
1744595400,1615.88,1617.89,1615.83,1617.84,510990.0
1744595460,1618.11,1618.11,1613.56,1613.56,912432.0
1744595520,1613.57,1613.57,1610.86,1612.41,3408652.0
1744595580,1612.54,1612.59,1611.7,1612.25,853024.0
1744595640,1612.24,1614.52,1611.8,1613.76,601832.0
1744595700,1613.76,1614.56,1612.64,1612.7,571194.0
1744595760,1612.9,1613.42,1612.19,1612.73,610906.0
1744595820,1612.73,1613.91,1612.53,1613.7,380580.0
1744595880,1613.7,1614.72,1613.34,1614.55,671890.0
1744595940,1614.55,1616.67,1614.46,1616.66,562448.0
1744596000,1616.66,1617.69,1615.51,1615.69,1762334.0
1744596060,1615.62,1616.39,1613.99,1614.08,1292484.0
1744596120,1614.03,1615.65,1613.7,1614.51,541100.0
1744596180,1614.53,1615.99,1613.84,1615.66,581298.0
1744596240,1616.02,1617.21,1615.03,1615.49,470182.0
1744596300,1615.44,1617.49,1614.41,1617.49,763132.0
1744596360,1617.25,1620.99,1616.93,1620.68,3304670.0
1744596420,1620.62,1621.07,1619.59,1621.03,1132610.0
1744596480,1621.02,1623.34,1620.58,1621.13,1904750.0
1744596540,1621.07,1621.43,1619.52,1620.26,675380.0
1744596600,1620.26,1622.84,1620.26,1620.5,641384.0
1744596660,1620.49,1621.26,1619.82,1620.87,697606.0
1744596720,1620.96,1621.9,1619.8,1619.86,403514.0
1744596780,1620.02,1620.26,1619.01,1619.92,479806.0
1744596840,1619.93,1623.26,1619.71,1622.05,779916.0
1744596900,1621.99,1622.92,1621.53,1621.62,639726.0
1744596960,1621.62,1624.84,1621.62,1623.71,1505688.0
1744597020,1623.7,1626.28,1622.7,1622.8,2549180.0
1744597080,1622.97,1624.73,1622.82,1623.41,691758.0
1744597140,1623.24,1623.67,1622.14,1623.01,799356.0
1744597200,1623.06,1625.63,1623.06,1624.71,1778190.0
1744597260,1624.7,1627.61,1624.61,1627.61,1848334.0
1744597320,1627.56,1628.25,1626.21,1626.21,2351130.0
1744597380,1626.22,1628.26,1626.22,1627.88,966592.0
1744597440,1627.76,1629.74,1627.18,1629.43,2808934.0
1744597500,1630.0,1634.59,1629.38,1632.2,8691920.0
1744597560,1632.25,1633.15,1631.83,1633.07,1810974.0
1744597620,1633.18,1635.59,1632.43,1635.23,2941874.0
1744597680,1635.21,1637.71,1635.14,1637.64,4959712.0
1744597740,1637.7,1640.56,1637.46,1639.33,5021108.0
1744597800,1639.13,1643.74,1639.12,1640.69,8769996.0
1744597860,1641.1,1646.17,1641.0,1644.98,6688594.0
1744597920,1645.12,1650.59,1643.27,1650.17,10290418.0
1744597980,1649.76,1659.77,1649.45,1655.28,16576886.0
1744598040,1655.59,1659.96,1648.22,1648.22,11389192.0
1744598100,1652.58,1658.14,1651.16,1651.52,10095136.0
1744598160,1651.54,1654.72,1648.42,1649.8,6662038.0
1744598220,1649.44,1650.36,1646.15,1647.38,5483864.0
1744598280,1647.45,1649.01,1642.7,1644.45,6848588.0
1744598340,1644.77,1645.68,1641.01,1641.7,5376464.0
1744598400,1641.11,1643.09,1640.3,1643.09,3966842.0
1744598460,1643.29,1643.51,1638.05,1638.05,3541096.0
1744598520,1638.02,1641.04,1638.02,1640.41,3807506.0
1744598580,1640.27,1642.37,1638.95,1641.58,2880648.0
1744598640,1641.59,1641.88,1639.45,1640.22,1773234.0
1744598700,1640.35,1643.46,1638.32,1643.46,2318744.0
1744598760,1643.7,1644.82,1640.37,1643.0,4433294.0
1744598820,1644.1,1644.86,1642.07,1642.7,3116974.0
1744598880,1642.37,1646.47,1642.37,1644.62,2509764.0
1744598940,1644.61,1644.91,1641.25,1642.11,3233858.0
1744599000,1642.05,1642.05,1638.37,1638.93,3717294.0
1744599060,1639.0,1639.49,1636.28,1636.43,2053240.0
1744599120,1635.97,1638.01,1635.84,1637.3,2400442.0
1744599180,1637.3,1638.05,1636.05,1637.99,1295812.0
1744599240,1637.98,1638.2,1636.65,1636.65,805960.0
1744599300,1636.73,1637.47,1634.28,1634.86,2203368.0
1744599360,1635.11,1636.13,1634.05,1635.99,1810398.0
1744599420,1635.99,1636.06,1634.7,1635.97,1073232.0
1744599480,1636.04,1636.04,1634.31,1634.93,1227172.0
1744599540,1634.98,1635.26,1634.64,1634.64,1086176.0
1744599600,1634.47,1635.94,1630.74,1633.28,5118714.0
1744599660,1633.28,1635.58,1633.18,1635.44,1121994.0
1744599720,1635.44,1635.44,1632.91,1634.35,1005374.0
1744599780,1634.35,1634.47,1633.03,1633.41,1128036.0
1744599840,1633.59,1633.86,1631.51,1633.61,717154.0
1744599900,1633.56,1635.26,1632.57,1633.39,1361902.0
1744599960,1633.4,1635.06,1632.78,1634.6,731940.0
1744600020,1634.53,1635.96,1633.94,1635.39,2775784.0
1744600080,1635.39,1635.39,1631.27,1631.7,2103676.0
1744600140,1631.7,1631.7,1629.27,1630.72,2561078.0
1744600200,1630.85,1631.68,1629.33,1629.44,1212528.0
1744600260,1629.11,1630.47,1628.95,1629.51,1005730.0
1744600320,1629.49,1629.81,1626.57,1629.55,3167710.0
1744600380,1629.51,1629.89,1628.78,1629.48,777004.0
1744600440,1629.48,1629.95,1628.64,1629.07,753976.0
1744600500,1628.83,1631.05,1628.51,1629.03,1911250.0
1744600560,1628.99,1629.09,1627.16,1627.78,1105952.0
1744600620,1627.84,1630.46,1627.71,1630.09,1029106.0
1744600680,1630.09,1631.1,1629.66,1630.57,1455984.0
1744600740,1630.69,1631.79,1629.84,1631.72,1154300.0
1744600800,1631.66,1633.3,1631.2,1632.6,1679768.0
1744600860,1632.61,1632.74,1631.62,1631.94,1265980.0
1744600920,1631.92,1634.7,1631.73,1631.73,2219744.0
1744600980,1631.67,1632.41,1630.56,1632.16,1453242.0
1744601040,1631.95,1631.95,1629.77,1630.03,754704.0
1744601100,1630.1,1631.04,1629.57,1630.82,1032760.0
1744601160,1630.77,1630.83,1629.87,1630.49,535212.0
1744601220,1630.26,1632.18,1630.19,1631.77,804004.0
1744601280,1631.59,1632.51,1631.48,1632.39,810788.0
1744601340,1632.33,1633.19,1631.58,1632.41,1557352.0
1744601400,1632.41,1632.93,1631.69,1631.69,792280.0
1744601460,1631.7,1632.45,1629.74,1629.74,892450.0
1744601520,1630.01,1632.25,1629.88,1632.25,442510.0
1744601580,1632.26,1633.43,1631.69,1632.0,1238094.0
1744601640,1632.01,1633.84,1631.61,1632.78,346448.0
1744601700,1632.89,1633.0,1631.54,1632.54,548752.0
1744601760,1632.54,1635.46,1632.53,1633.37,1221894.0
1744601820,1633.29,1636.74,1633.29,1635.63,2883118.0
1744601880,1635.55,1636.04,1629.58,1629.89,2728946.0
1744601940,1629.94,1630.41,1628.99,1629.79,966994.0
1744602000,1629.79,1630.22,1627.7,1628.6,1539590.0
1744602060,1628.6,1629.49,1627.57,1629.33,785106.0
1744602120,1629.14,1629.29,1628.33,1628.96,474518.0
1744602180,1628.97,1629.21,1628.14,1629.21,566564.0
1744602240,1629.2,1631.73,1629.2,1631.15,595166.0
1744602300,1631.07,1632.02,1629.96,1631.37,502596.0
1744602360,1631.3,1632.02,1630.25,1632.02,366256.0
1744602420,1632.02,1632.76,1630.74,1632.7,642958.0
1744602480,1632.61,1633.04,1631.49,1631.49,503846.0
1744602540,1631.49,1631.49,1628.41,1628.74,1169892.0
1744602600,1628.76,1629.48,1628.01,1629.03,1188046.0
1744602660,1629.03,1629.04,1627.72,1627.98,625298.0
1744602720,1627.93,1628.7,1627.56,1628.24,947678.0
1744602780,1628.18,1628.89,1625.64,1626.03,1980764.0
1744602840,1625.98,1627.93,1625.63,1627.35,1507510.0
1744602900,1627.4,1627.66,1626.97,1627.43,408804.0
1744602960,1627.42,1627.49,1626.19,1627.17,457592.0
1744603020,1627.13,1627.19,1625.64,1626.12,622430.0
1744603080,1626.2,1628.79,1625.99,1628.77,812450.0
1744603140,1628.8,1630.06,1628.27,1629.01,1355146.0
1744603200,1629.02,1630.0,1628.77,1629.58,1006326.0
1744603260,1629.59,1630.59,1629.01,1629.73,1046786.0
1744603320,1629.76,1632.5,1629.76,1631.26,1342350.0
1744603380,1631.04,1633.05,1630.81,1632.47,1026214.0
1744603440,1632.46,1633.57,1631.58,1633.3,835942.0
1744603500,1633.38,1633.38,1630.78,1630.84,1715806.0
1744603560,1630.96,1632.02,1630.2,1631.5,872182.0
1744603620,1631.51,1634.49,1631.01,1633.82,618580.0
1744603680,1633.82,1633.82,1631.72,1632.54,913820.0
1744603740,1632.53,1632.54,1631.22,1631.5,543966.0
1744603800,1631.49,1631.66,1630.7,1630.78,769662.0
1744603860,1630.85,1630.9,1629.66,1630.78,494426.0
1744603920,1630.81,1631.86,1629.15,1629.32,1351088.0
1744603980,1629.33,1630.21,1629.19,1629.9,398546.0
1744604040,1629.9,1630.03,1628.88,1629.36,677078.0
1744604100,1629.37,1630.53,1628.97,1630.48,326868.0
1744604160,1630.26,1630.26,1626.91,1628.13,788730.0
1744604220,1628.13,1629.47,1628.03,1628.72,1172808.0
1744604280,1628.72,1631.14,1628.41,1631.08,562704.0
1744604340,1631.14,1631.66,1630.97,1631.2,421386.0
1744604400,1631.2,1632.53,1630.55,1632.47,583166.0
1744604460,1632.47,1635.43,1632.26,1635.2,1960366.0
1744604520,1635.12,1636.29,1632.98,1633.28,2163378.0
1744604580,1633.15,1633.49,1631.98,1631.98,1000800.0
1744604640,1631.99,1633.57,1631.74,1633.39,736628.0
1744604700,1633.41,1634.0,1632.82,1633.85,841224.0
1744604760,1633.86,1634.34,1633.38,1633.46,448498.0
1744604820,1633.46,1635.66,1633.45,1634.45,809474.0
1744604880,1634.73,1636.11,1634.73,1635.3,1819418.0
1744604940,1635.3,1636.3,1635.11,1635.93,1374700.0
1744605000,1635.93,1636.82,1634.78,1634.85,1984626.0
1744605060,1634.78,1636.99,1634.18,1636.89,701292.0
1744605120,1636.89,1638.0,1634.16,1634.39,1763086.0
1744605180,1634.39,1635.26,1634.06,1634.38,759446.0
1744605240,1634.29,1634.39,1633.2,1633.2,504600.0
1744605300,1633.2,1633.97,1632.64,1633.97,620824.0
1744605360,1633.97,1636.11,1633.96,1635.47,447196.0
1744605420,1635.47,1636.08,1634.93,1635.05,442438.0
1744605480,1635.06,1636.99,1635.05,1636.26,451560.0
1744605540,1636.27,1637.32,1636.26,1636.58,486414.0
1744605600,1636.53,1638.05,1636.53,1637.59,1055664.0
1744605660,1637.51,1638.29,1637.2,1637.2,1109608.0
1744605720,1637.17,1637.17,1635.26,1636.05,644060.0
1744605780,1636.3,1636.83,1634.72,1635.43,933012.0
1744605840,1635.38,1636.25,1635.29,1635.98,599974.0
1744605900,1636.01,1637.0,1634.89,1636.8,394416.0
1744605960,1636.8,1637.26,1636.28,1637.26,506322.0
1744606020,1637.44,1640.28,1637.34,1639.83,4093914.0
1744606080,1639.74,1640.32,1639.17,1639.97,1459560.0
1744606140,1639.97,1641.24,1639.79,1641.19,1381844.0
1744606200,1641.18,1641.48,1639.22,1639.48,1075054.0
1744606260,1639.48,1640.93,1639.04,1639.07,793844.0
1744606320,1639.01,1640.36,1638.18,1638.31,840024.0
1744606380,1638.29,1639.52,1637.95,1639.21,631052.0
1744606440,1639.21,1640.2,1639.12,1639.12,352252.0
1744606500,1639.14,1639.48,1638.07,1638.11,488694.0
1744606560,1638.11,1638.77,1638.01,1638.18,502256.0
1744606620,1638.18,1639.16,1638.01,1638.89,471960.0
1744606680,1638.89,1639.49,1637.32,1637.32,723766.0
1744606740,1637.32,1637.32,1635.78,1636.01,1209848.0
1744606800,1636.07,1636.45,1635.59,1636.15,674008.0
1744606860,1636.14,1636.2,1634.8,1635.26,917728.0
1744606920,1635.26,1636.0,1634.61,1636.0,463426.0
1744606980,1635.99,1638.2,1635.99,1636.82,1590748.0
1744607040,1636.82,1637.13,1636.13,1637.01,382598.0
1744607100,1637.01,1639.34,1637.01,1638.57,761470.0
1744607160,1638.57,1638.92,1634.73,1634.8,902036.0
1744607220,1634.86,1635.21,1633.34,1634.39,1691162.0
1744607280,1634.21,1635.47,1633.6,1635.08,850106.0
1744607340,1635.08,1636.04,1635.08,1635.55,401900.0
1744607400,1635.56,1638.95,1635.2,1638.9,552280.0
1744607460,1638.75,1639.65,1637.86,1638.03,769108.0
1744607520,1638.08,1638.6,1637.99,1638.58,470166.0
1744607580,1638.58,1638.8,1635.55,1636.52,1529328.0
1744607640,1636.75,1636.75,1635.57,1635.91,604252.0
1744607700,1636.19,1636.32,1635.18,1635.61,441428.0
1744607760,1635.61,1635.98,1635.01,1635.7,210762.0
1744607820,1635.7,1635.75,1634.32,1634.32,744452.0
1744607880,1634.32,1635.0,1634.01,1634.99,579952.0
1744607940,1634.99,1634.99,1633.7,1634.12,763756.0
1744608000,1634.11,1634.75,1633.22,1633.22,476416.0
1744608060,1633.6,1633.6,1632.62,1633.37,1666034.0
1744608120,1633.34,1634.51,1633.07,1634.51,495014.0
1744608180,1634.41,1635.66,1633.22,1633.3,784244.0
1744608240,1633.27,1634.11,1633.12,1633.79,813590.0
1744608300,1633.79,1635.99,1633.77,1635.43,484276.0
1744608360,1635.49,1635.89,1634.18,1634.57,382430.0
1744608420,1634.63,1637.0,1634.38,1636.52,797376.0
1744608480,1636.52,1636.52,1634.86,1635.05,419806.0
1744608540,1635.05,1635.78,1634.73,1635.62,338660.0
1744608600,1635.63,1636.85,1635.27,1636.17,388012.0
1744608660,1636.21,1636.27,1635.31,1635.68,470936.0
1744608720,1635.75,1635.76,1632.53,1632.53,1249486.0
1744608780,1632.53,1633.25,1632.12,1632.26,824320.0
1744608840,1632.1,1632.1,1630.64,1630.74,1320852.0
1744608900,1630.73,1630.91,1628.97,1630.57,3507220.0
1744608960,1630.56,1630.7,1629.74,1630.11,490008.0
1744609020,1630.16,1630.5,1628.3,1628.65,1394702.0
1744609080,1628.7,1629.03,1622.18,1622.62,9153742.0
1744609140,1623.01,1626.37,1622.81,1626.17,2883242.0
1744609200,1626.16,1626.88,1624.81,1624.99,2206074.0
1744609260,1624.99,1625.99,1623.59,1624.97,2092244.0
1744609320,1625.02,1625.61,1623.96,1625.09,1103058.0
1744609380,1625.17,1625.59,1624.22,1624.55,545882.0
1744609440,1624.64,1624.95,1621.41,1621.81,3067414.0
1744609500,1621.81,1624.36,1620.7,1620.7,2987870.0
1744609560,1620.68,1622.43,1619.93,1622.16,3256228.0
1744609620,1622.11,1623.17,1621.91,1622.97,1075060.0
1744609680,1623.04,1623.04,1621.01,1622.14,2202920.0
1744609740,1622.03,1622.61,1621.97,1622.26,488040.0
1744609800,1622.27,1624.54,1622.16,1623.86,1002944.0
1744609860,1623.99,1624.91,1621.39,1621.45,3371962.0
1744609920,1621.4,1623.16,1620.69,1622.68,1405708.0
1744609980,1622.68,1623.94,1622.62,1623.94,1024188.0
1744610040,1623.87,1624.12,1623.18,1623.87,729522.0
1744610100,1623.97,1624.3,1621.84,1621.95,1407948.0
1744610160,1621.95,1622.88,1621.49,1622.18,526610.0
1744610220,1622.18,1624.18,1622.12,1623.78,758876.0
1744610280,1623.78,1624.11,1623.32,1623.5,867406.0
1744610340,1623.6,1624.01,1623.26,1623.83,576484.0
1744610400,1623.57,1623.84,1620.94,1623.14,1348432.0
1744610460,1622.95,1623.38,1620.91,1623.14,1470848.0
1744610520,1623.05,1623.19,1617.44,1617.81,4575072.0
1744610580,1617.81,1619.74,1617.54,1618.72,1665518.0
1744610640,1618.81,1618.94,1618.07,1618.54,880932.0
1744610700,1618.68,1619.09,1616.7,1619.09,1985738.0
1744610760,1619.04,1619.55,1614.95,1616.61,3138712.0
1744610820,1616.39,1616.55,1614.23,1615.91,3431634.0
1744610880,1615.96,1616.16,1614.44,1615.35,1497738.0
1744610940,1615.35,1617.5,1615.35,1616.97,1032212.0
1744611000,1616.97,1618.98,1616.33,1618.88,1089636.0
1744611060,1618.87,1619.33,1618.5,1618.61,1050622.0
1744611120,1618.62,1620.38,1618.2,1620.34,938216.0
1744611180,1620.29,1620.79,1619.01,1619.01,1533168.0
1744611240,1619.08,1619.52,1618.4,1618.4,619242.0
1744611300,1618.34,1619.99,1617.36,1619.7,779340.0
1744611360,1619.79,1620.89,1618.72,1620.77,1104544.0
1744611420,1620.77,1621.76,1620.08,1621.53,760390.0
1744611480,1621.54,1622.49,1621.28,1621.28,2331998.0
1744611540,1621.29,1622.8,1620.47,1622.47,799518.0
1744611600,1622.48,1623.55,1620.77,1621.14,985140.0
1744611660,1621.15,1621.89,1620.11,1620.53,612310.0
1744611720,1620.48,1621.74,1620.48,1621.2,498964.0
1744611780,1621.2,1622.64,1621.2,1622.64,472230.0
1744611840,1622.64,1623.11,1621.18,1622.94,972210.0
1744611900,1622.93,1622.94,1620.11,1620.17,573532.0
1744611960,1620.17,1620.75,1620.01,1620.66,373630.0
1744612020,1620.66,1620.66,1618.88,1619.49,431434.0
1744612080,1619.55,1620.1,1619.3,1619.81,527010.0
1744612140,1619.81,1620.08,1619.72,1620.05,394154.0
1744612200,1620.05,1621.41,1620.05,1621.22,656960.0
1744612260,1621.07,1622.34,1619.81,1622.34,594736.0
1744612320,1622.19,1622.95,1619.35,1620.34,451726.0
1744612380,1620.34,1622.39,1620.34,1621.99,693884.0
1744612440,1622.36,1623.72,1622.36,1623.18,1087294.0
1744612500,1623.18,1624.59,1622.39,1623.39,1063426.0
1744612560,1623.39,1624.55,1623.0,1624.49,550454.0
1744612620,1624.55,1624.91,1623.55,1623.84,1157566.0
1744612680,1623.79,1624.9,1623.71,1624.64,1232016.0
1744612740,1624.64,1624.74,1623.72,1623.74,670578.0
1744612800,1623.79,1625.89,1623.79,1625.44,1608378.0
1744612860,1625.45,1627.18,1625.11,1626.36,1673446.0
1744612920,1626.3,1627.34,1626.11,1626.19,907024.0
1744612980,1626.18,1626.55,1625.46,1626.19,445076.0
1744613040,1626.2,1626.2,1625.17,1626.15,886004.0
1744613100,1626.16,1626.93,1625.24,1625.24,964888.0
1744613160,1625.56,1626.99,1625.56,1626.87,375068.0
1744613220,1626.86,1627.36,1626.01,1626.17,412076.0
1744613280,1626.17,1626.26,1625.1,1625.54,607034.0
1744613340,1625.54,1626.26,1624.53,1624.88,681344.0
1744613400,1624.88,1625.91,1624.7,1625.05,394602.0
1744613460,1625.05,1625.9,1624.59,1625.89,445104.0
1744613520,1625.94,1625.94,1624.44,1624.71,453810.0
1744613580,1624.71,1625.32,1624.56,1624.69,669016.0
1744613640,1624.66,1624.99,1622.57,1622.57,1128206.0
1744613700,1622.63,1622.85,1621.11,1621.18,1498400.0
1744613760,1621.18,1623.17,1620.78,1623.15,1181708.0
1744613820,1623.17,1624.24,1623.15,1623.99,957052.0
1744613880,1623.93,1624.08,1622.98,1623.2,547994.0
1744613940,1623.2,1623.35,1622.72,1622.96,233446.0
1744614000,1622.76,1623.36,1621.3,1621.54,758246.0
1744614060,1621.54,1621.99,1619.47,1619.83,882536.0
1744614120,1620.31,1620.67,1618.29,1619.2,777772.0
1744614180,1619.26,1620.2,1618.89,1619.7,612230.0
1744614240,1619.7,1620.74,1619.42,1620.53,647170.0
1744614300,1620.53,1624.66,1620.35,1624.31,1157810.0
1744614360,1624.32,1626.9,1624.26,1625.14,2367698.0
1744614420,1625.41,1626.02,1623.14,1624.61,583066.0
1744614480,1624.61,1627.48,1624.61,1625.7,1249516.0
1744614540,1625.63,1626.74,1625.15,1625.45,553606.0
1744614600,1625.56,1625.83,1623.95,1625.01,917892.0
1744614660,1624.96,1624.96,1623.02,1623.62,985404.0
1744614720,1623.63,1624.76,1623.26,1623.36,418578.0
1744614780,1623.28,1623.84,1622.74,1622.88,471150.0
1744614840,1622.93,1623.0,1614.59,1615.14,3688174.0
1744614900,1615.08,1615.37,1611.7,1614.31,5717620.0
1744614960,1614.24,1617.84,1612.6,1616.45,3129272.0
1744615020,1616.47,1617.92,1616.47,1617.06,1528240.0
1744615080,1617.05,1622.67,1617.05,1620.71,1916962.0
1744615140,1620.84,1622.02,1619.41,1619.75,1127544.0
1744615200,1619.8,1620.36,1616.49,1618.26,1289824.0
1744615260,1618.52,1620.01,1618.52,1619.62,2840554.0
1744615320,1619.72,1624.82,1619.72,1623.26,1928700.0
1744615380,1623.34,1623.52,1622.26,1622.47,806930.0
1744615440,1622.47,1623.15,1620.71,1620.74,478336.0
1744615500,1620.74,1622.01,1620.12,1621.98,688894.0
1744615560,1621.98,1623.56,1621.54,1623.55,1662966.0
1744615620,1623.53,1624.27,1623.35,1623.75,496992.0
1744615680,1623.8,1624.8,1623.44,1624.76,370708.0
1744615740,1624.49,1624.89,1623.93,1624.88,589006.0
1744615800,1624.89,1627.09,1624.36,1627.09,1269102.0
1744615860,1626.96,1628.51,1625.5,1628.12,1845582.0
1744615920,1628.11,1628.17,1625.21,1625.21,1185784.0
1744615980,1625.23,1625.65,1623.3,1624.82,672584.0
1744616040,1624.82,1625.51,1624.5,1624.5,221768.0
1744616100,1624.55,1624.78,1623.06,1623.99,2261216.0
1744616160,1624.14,1624.99,1624.04,1624.94,416398.0
1744616220,1624.75,1625.59,1623.66,1625.39,284658.0
1744616280,1625.39,1628.44,1625.39,1627.62,2021774.0
1744616340,1627.61,1627.91,1626.09,1626.49,776490.0
1744616400,1626.94,1627.31,1626.17,1626.93,457042.0
1744616460,1626.99,1628.0,1626.98,1626.99,389230.0
1744616520,1626.99,1628.7,1626.66,1627.12,474162.0
1744616580,1627.07,1627.67,1626.51,1626.76,426436.0
1744616640,1626.76,1627.11,1626.11,1627.06,304486.0
1744616700,1627.05,1629.17,1626.78,1628.55,816998.0
1744616760,1628.55,1630.57,1627.8,1629.47,2064666.0
1744616820,1629.53,1631.95,1629.0,1630.39,4220754.0
1744616880,1630.4,1630.4,1629.06,1629.15,1438432.0
1744616940,1629.14,1630.68,1629.14,1629.76,717052.0
1744617000,1629.76,1629.76,1628.17,1629.14,1027118.0
1744617060,1629.13,1632.46,1629.0,1631.82,1322624.0
1744617120,1631.82,1633.65,1631.25,1632.57,3225544.0
1744617180,1632.56,1633.8,1631.74,1632.49,1810288.0
1744617240,1632.47,1634.45,1632.47,1633.43,1421736.0
1744617300,1633.43,1634.02,1632.23,1632.24,1140682.0
1744617360,1632.24,1633.98,1632.15,1633.24,867758.0
1744617420,1633.24,1633.72,1633.16,1633.42,484924.0
1744617480,1633.41,1635.7,1633.35,1635.45,1971062.0
1744617540,1635.51,1635.6,1634.55,1634.91,1357320.0
1744617600,1634.86,1637.76,1634.5,1635.88,4229912.0
1744617660,1635.89,1635.89,1633.3,1633.38,1349462.0
1744617720,1633.38,1633.38,1632.14,1632.76,1023394.0
1744617780,1632.71,1637.21,1632.68,1637.18,1725748.0
1744617840,1637.04,1637.18,1634.81,1635.2,939254.0
1744617900,1635.2,1635.59,1634.73,1634.89,748202.0
1744617960,1634.9,1636.0,1634.22,1635.11,1134448.0
1744618020,1635.1,1636.39,1633.73,1633.73,1318962.0
1744618080,1633.51,1633.77,1632.3,1632.48,2099284.0
1744618140,1632.28,1633.26,1631.91,1632.49,711200.0
1744618200,1632.57,1632.9,1631.8,1632.59,609152.0
1744618260,1632.59,1633.14,1631.91,1631.91,507826.0
1744618320,1632.33,1632.33,1628.86,1630.53,2762726.0
1744618380,1630.53,1630.53,1628.99,1629.07,1148840.0
1744618440,1629.07,1630.46,1628.66,1630.12,2701626.0
1744618500,1630.18,1631.03,1630.01,1630.7,597042.0
1744618560,1630.7,1630.7,1629.79,1629.84,540470.0
1744618620,1629.84,1631.82,1629.14,1631.82,978626.0
1744618680,1631.83,1633.28,1631.83,1632.16,1869970.0
1744618740,1632.16,1634.33,1631.89,1634.19,692020.0
1744618800,1634.15,1634.19,1632.16,1632.61,957444.0
1744618860,1632.65,1633.32,1631.91,1632.01,448750.0
1744618920,1632.03,1633.99,1630.99,1633.98,761016.0
1744618980,1633.99,1634.28,1630.41,1630.66,807308.0
1744619040,1630.67,1632.54,1630.67,1632.54,381210.0
1744619100,1632.54,1632.75,1631.61,1631.84,339962.0
1744619160,1631.9,1632.44,1631.62,1631.66,371136.0
1744619220,1631.68,1635.49,1631.18,1634.4,1737672.0
1744619280,1634.48,1636.55,1634.48,1636.07,1641082.0
1744619340,1636.07,1636.07,1634.83,1635.27,935494.0
1744619400,1635.16,1636.33,1634.34,1635.98,633560.0
1744619460,1636.0,1636.48,1634.01,1634.05,1432850.0
1744619520,1633.99,1634.99,1632.32,1634.97,1075722.0
1744619580,1634.92,1637.61,1634.92,1637.48,1325150.0
1744619640,1637.54,1638.87,1635.5,1635.51,1969190.0
1744619700,1635.5,1637.86,1635.22,1637.13,642204.0
1744619760,1637.17,1637.69,1635.55,1635.68,875258.0
1744619820,1635.61,1638.34,1635.61,1637.69,696528.0
1744619880,1637.7,1638.48,1636.24,1636.24,1092168.0
1744619940,1636.24,1636.61,1635.29,1636.49,673248.0
1744620000,1636.44,1638.31,1636.44,1637.35,826824.0
1744620060,1637.32,1638.21,1637.2,1637.85,572274.0
1744620120,1637.96,1638.54,1637.77,1637.83,535008.0
1744620180,1637.84,1638.15,1637.01,1638.15,382478.0
1744620240,1638.14,1640.59,1638.0,1638.64,5193760.0
1744620300,1638.64,1641.04,1638.26,1640.97,1193960.0
1744620360,1640.88,1641.55,1639.24,1639.78,2499488.0
1744620420,1639.85,1640.68,1639.07,1639.15,1022884.0
1744620480,1639.18,1639.18,1637.48,1637.5,1593246.0
1744620540,1637.48,1637.5,1636.27,1637.18,695892.0
1744620600,1637.19,1637.61,1636.27,1637.5,793740.0
1744620660,1637.36,1637.76,1635.49,1636.09,2323682.0
1744620720,1636.01,1637.28,1635.95,1636.12,1107544.0
1744620780,1636.13,1637.05,1636.12,1636.23,704110.0
1744620840,1636.62,1638.28,1636.44,1638.03,1128588.0
1744620900,1638.03,1638.47,1636.73,1636.81,788454.0
1744620960,1636.8,1636.86,1635.71,1636.39,545974.0
1744621020,1636.4,1636.88,1635.29,1635.89,1398084.0
1744621080,1635.89,1637.12,1635.35,1637.12,536522.0
1744621140,1637.15,1637.9,1636.61,1637.58,544206.0
1744621200,1637.57,1638.89,1637.47,1637.9,1172060.0
1744621260,1637.97,1639.47,1636.72,1636.86,1148934.0
1744621320,1636.85,1637.59,1635.99,1636.05,980214.0
1744621380,1636.05,1637.24,1635.94,1636.78,1092144.0
1744621440,1636.78,1638.3,1636.78,1637.97,553106.0
1744621500,1638.15,1638.91,1637.17,1638.58,747264.0
1744621560,1638.59,1641.18,1638.58,1639.99,2243936.0
1744621620,1639.98,1641.72,1639.26,1639.26,1245004.0
1744621680,1639.26,1640.99,1639.12,1639.24,1085688.0
1744621740,1639.3,1639.99,1638.93,1639.63,605272.0
1744621800,1639.63,1640.42,1639.6,1639.91,416276.0
1744621860,1639.91,1640.33,1639.45,1640.26,447164.0
1744621920,1640.06,1643.7,1640.06,1641.71,3117584.0
1744621980,1641.7,1642.85,1641.53,1642.28,1134890.0
1744622040,1642.28,1644.58,1642.28,1643.01,2576944.0
1744622100,1642.76,1643.12,1641.53,1642.58,1010136.0
1744622160,1642.57,1642.62,1640.34,1640.81,763840.0
1744622220,1640.82,1642.07,1640.51,1640.53,1277758.0
1744622280,1640.53,1641.15,1639.11,1640.82,672152.0
1744622340,1640.9,1640.9,1639.7,1640.61,554470.0
1744622400,1640.68,1640.99,1640.09,1640.88,827448.0
1744622460,1640.93,1641.24,1639.21,1639.51,568906.0
1744622520,1639.85,1640.49,1638.91,1639.12,658194.0
1744622580,1639.03,1639.34,1636.07,1636.7,2032562.0
1744622640,1636.7,1637.34,1635.82,1636.01,1042136.0
1744622700,1636.2,1636.26,1633.42,1634.45,3976126.0
1744622760,1634.46,1635.54,1633.72,1633.76,1254104.0
1744622820,1633.76,1634.55,1632.27,1632.81,2356684.0
1744622880,1632.8,1634.66,1632.8,1634.18,910418.0
1744622940,1634.18,1634.26,1632.83,1633.12,879146.0
1744623000,1632.85,1634.49,1632.6,1633.82,783032.0
1744623060,1633.92,1635.0,1633.71,1634.16,719544.0
1744623120,1634.16,1635.06,1634.01,1634.53,568138.0
1744623180,1634.53,1634.73,1632.21,1633.39,869040.0
1744623240,1633.33,1633.91,1632.95,1633.3,432188.0
1744623300,1633.29,1634.01,1632.85,1633.95,698022.0
1744623360,1633.95,1634.29,1632.1,1633.68,845166.0
1744623420,1633.68,1634.89,1633.36,1633.36,1289174.0
1744623480,1633.5,1633.89,1632.64,1633.66,1412428.0
1744623540,1633.6,1633.97,1630.67,1631.05,2150750.0
1744623600,1631.05,1633.07,1631.05,1633.0,1881112.0
1744623660,1633.0,1633.68,1631.96,1631.96,562896.0
1744623720,1631.89,1632.06,1630.51,1632.06,1083504.0
1744623780,1631.84,1633.16,1631.54,1633.16,608814.0
1744623840,1633.12,1634.33,1632.07,1634.33,947266.0
1744623900,1634.33,1634.82,1633.42,1633.42,837734.0
1744623960,1633.44,1633.74,1631.48,1632.09,919058.0
1744624020,1632.08,1634.45,1632.08,1634.45,721068.0
1744624080,1634.32,1634.74,1633.75,1634.7,1076720.0
1744624140,1634.7,1635.4,1634.5,1634.94,1475612.0
1744624200,1634.94,1635.04,1633.86,1633.99,780806.0
1744624260,1633.94,1636.2,1633.85,1636.17,707880.0
1744624320,1636.2,1640.81,1636.15,1640.06,4753594.0
1744624380,1640.11,1641.49,1638.91,1638.91,1944102.0
1744624440,1639.02,1639.65,1638.55,1639.15,865698.0
1744624500,1639.15,1640.38,1638.57,1639.54,2153856.0
1744624560,1639.55,1640.09,1638.7,1639.86,1285660.0
1744624620,1639.85,1640.95,1639.8,1640.25,949408.0
1744624680,1640.25,1642.21,1639.69,1641.37,1674514.0
1744624740,1641.37,1641.42,1640.47,1640.55,763054.0
1744624800,1640.55,1642.18,1640.3,1640.94,1322834.0
1744624860,1640.94,1641.43,1640.07,1640.94,672586.0
1744624920,1640.94,1642.34,1640.94,1642.14,1317498.0
1744624980,1642.03,1642.19,1639.98,1641.3,913472.0
1744625040,1641.35,1642.11,1641.31,1641.51,518268.0
1744625100,1641.56,1642.09,1640.61,1641.82,1853592.0
1744625160,1641.78,1641.92,1640.76,1640.76,572576.0
1744625220,1640.75,1641.32,1639.38,1639.47,1221196.0
1744625280,1639.46,1640.76,1638.63,1640.05,1283760.0
1744625340,1640.06,1647.46,1639.93,1647.39,6663892.0
1744625400,1648.11,1654.05,1647.74,1649.28,16396394.0
1744625460,1649.35,1649.55,1647.14,1647.14,4682400.0
1744625520,1647.18,1649.11,1647.16,1647.32,2719450.0
1744625580,1647.32,1648.35,1645.59,1647.18,1847218.0
1744625640,1647.15,1647.59,1645.77,1646.24,2062020.0
1744625700,1646.36,1650.97,1646.25,1650.21,3316112.0
1744625760,1650.21,1653.54,1649.89,1650.25,4630892.0
1744625820,1650.07,1651.59,1649.07,1650.94,2044638.0
1744625880,1650.94,1652.17,1649.73,1650.3,1533840.0
1744625940,1650.39,1656.78,1650.28,1655.01,5651168.0
1744626000,1655.01,1658.6,1655.01,1656.6,6704858.0
1744626060,1656.59,1668.02,1656.59,1665.68,28728568.0
1744626120,1666.03,1666.03,1661.64,1661.64,14879376.0
1744626180,1661.46,1661.56,1658.6,1661.47,5178804.0
1744626240,1661.71,1661.91,1657.2,1657.23,4714424.0
1744626300,1657.24,1659.2,1656.01,1656.07,2835876.0
1744626360,1656.58,1663.55,1656.58,1663.55,3279436.0
1744626420,1663.35,1663.55,1661.14,1661.57,3776006.0
1744626480,1661.46,1662.89,1660.8,1661.13,1437080.0
1744626540,1661.15,1662.29,1661.13,1662.05,1998604.0
1744626600,1662.11,1665.67,1662.05,1663.78,4384896.0
1744626660,1663.75,1673.87,1663.66,1669.39,15059884.0
1744626720,1669.39,1672.47,1666.32,1666.32,7316514.0
1744626780,1666.54,1667.45,1664.97,1665.99,3369352.0
1744626840,1665.94,1666.83,1664.85,1665.41,2536118.0
1744626900,1665.25,1666.32,1664.36,1664.36,3444158.0
1744626960,1664.42,1666.06,1664.28,1664.86,1450868.0
1744627020,1664.86,1666.3,1663.94,1666.01,2023264.0
1744627080,1666.08,1666.08,1663.35,1663.36,1419718.0
1744627140,1663.56,1668.26,1663.56,1668.25,3572280.0
1744627200,1668.26,1672.8,1667.27,1672.14,6041530.0
1744627260,1672.43,1677.05,1672.21,1672.59,14270822.0
1744627320,1673.02,1675.8,1672.2,1673.52,4458134.0
1744627380,1673.66,1679.6,1673.66,1677.9,7848758.0
1744627440,1677.83,1680.62,1677.7,1678.36,6960964.0
1744627500,1678.35,1680.91,1678.26,1679.0,7438204.0
1744627560,1679.0,1679.05,1676.54,1677.94,4637276.0
1744627620,1678.01,1678.01,1675.27,1675.27,3468394.0
1744627680,1675.65,1675.78,1673.1,1674.31,4461130.0
1744627740,1674.31,1675.99,1674.22,1675.1,4158034.0
1744627800,1675.08,1678.46,1674.38,1678.18,3260690.0
1744627860,1678.24,1684.32,1678.16,1682.14,7762930.0
1744627920,1682.14,1684.35,1680.3,1680.59,5109580.0
1744627980,1680.55,1680.68,1677.53,1677.53,3662820.0
1744628040,1677.64,1679.66,1677.53,1678.99,2139792.0
1744628100,1679.04,1679.78,1678.36,1678.39,1921082.0
1744628160,1678.39,1678.49,1676.98,1677.48,2283588.0
1744628220,1677.5,1682.47,1677.49,1682.2,2997772.0
1744628280,1682.38,1682.38,1678.85,1678.91,1600880.0
1744628340,1678.9,1678.91,1677.08,1677.98,1892132.0
1744628400,1678.5,1678.95,1677.03,1677.26,2287458.0
1744628460,1677.26,1680.99,1677.26,1680.94,2187500.0
1744628520,1681.01,1681.34,1677.3,1678.71,1964802.0
1744628580,1678.92,1679.28,1672.15,1674.16,10065946.0
1744628640,1673.75,1676.27,1673.7,1675.93,2571256.0
1744628700,1675.93,1677.62,1675.39,1677.13,2234016.0
1744628760,1677.19,1678.89,1677.05,1678.34,1865802.0
1744628820,1678.26,1686.54,1677.55,1685.09,12234814.0
1744628880,1685.48,1685.5,1681.89,1683.04,3473898.0
1744628940,1683.07,1685.67,1682.51,1683.8,4465306.0
1744629000,1683.77,1685.35,1682.2,1683.04,2157432.0
1744629060,1683.04,1685.41,1682.32,1683.36,2130078.0
1744629120,1683.49,1684.95,1681.65,1683.21,1516060.0
1744629180,1682.87,1685.3,1682.52,1684.95,1933296.0
1744629240,1684.67,1687.84,1683.71,1685.57,6130452.0
1744629300,1685.57,1687.53,1685.57,1685.8,3064232.0
1744629360,1685.69,1687.66,1684.81,1685.74,3947292.0
1744629420,1685.79,1687.09,1684.01,1687.09,2128340.0
1744629480,1687.04,1692.43,1684.32,1684.78,13208772.0
1744629540,1684.65,1684.78,1681.38,1682.07,5881366.0
1744629600,1682.08,1682.95,1680.62,1682.01,3608172.0
1744629660,1682.01,1682.8,1679.96,1680.4,2206680.0
1744629720,1680.4,1681.35,1679.67,1680.4,2188670.0
1744629780,1680.38,1680.4,1677.24,1677.24,4031712.0
1744629840,1677.19,1677.47,1673.28,1676.61,8623690.0
1744629900,1676.58,1678.98,1676.08,1677.74,5079414.0
1744629960,1677.74,1677.74,1674.98,1675.86,2320072.0
1744630020,1675.86,1676.99,1675.18,1676.73,1703126.0
1744630080,1676.71,1676.83,1675.26,1676.09,888326.0
1744630140,1676.02,1676.51,1674.49,1675.41,2344462.0
1744630200,1675.27,1676.54,1675.02,1676.29,2895350.0
1744630260,1676.28,1677.28,1675.91,1675.91,1469602.0
1744630320,1675.92,1677.0,1675.9,1676.95,1938146.0
1744630380,1676.67,1679.55,1676.67,1679.15,1947770.0
1744630440,1679.14,1679.15,1676.96,1677.65,785650.0
1744630500,1677.71,1677.91,1675.74,1677.4,1388072.0
1744630560,1677.45,1678.93,1676.71,1677.43,1396146.0
1744630620,1677.45,1677.99,1674.49,1675.54,3483918.0
1744630680,1675.37,1675.54,1674.01,1674.6,2475942.0
1744630740,1674.37,1675.97,1673.22,1673.22,7732450.0
1744630800,1673.54,1674.22,1672.32,1672.4,3365548.0
1744630860,1672.4,1672.77,1671.16,1671.77,3687776.0
1744630920,1671.9,1672.34,1671.53,1672.14,2095300.0
1744630980,1672.14,1673.88,1671.53,1672.72,1657046.0
1744631040,1672.75,1672.93,1671.6,1672.07,795452.0
1744631100,1672.09,1673.49,1671.86,1672.97,1583146.0
1744631160,1672.97,1674.16,1672.43,1674.05,1085434.0
1744631220,1674.11,1674.65,1672.95,1674.63,1126126.0
1744631280,1674.64,1674.97,1673.28,1674.41,933114.0
1744631340,1674.41,1676.06,1673.72,1673.9,1683314.0
1744631400,1673.88,1676.64,1673.88,1676.06,924330.0
1744631460,1676.04,1676.86,1674.81,1674.82,1079448.0
1744631520,1674.87,1675.67,1674.34,1674.34,1210070.0
1744631580,1674.34,1674.7,1673.55,1674.34,840292.0
1744631640,1674.4,1675.0,1674.32,1674.75,426702.0
1744631700,1674.75,1674.93,1673.18,1673.18,535464.0
1744631760,1673.18,1674.44,1673.18,1673.99,462258.0
1744631820,1674.0,1674.32,1672.66,1673.91,887020.0
1744631880,1673.85,1675.18,1673.51,1674.86,494242.0
1744631940,1674.78,1675.05,1674.16,1674.77,649212.0
1744632000,1674.69,1676.34,1674.69,1676.28,2319366.0
1744632060,1676.32,1677.36,1674.98,1674.99,2950346.0
1744632120,1675.0,1675.51,1671.98,1672.24,1635112.0
1744632180,1671.95,1672.32,1670.66,1672.01,2969562.0
1744632240,1672.01,1672.32,1670.34,1670.99,1465988.0
1744632300,1670.96,1672.43,1668.09,1668.24,6059288.0
1744632360,1668.35,1671.47,1668.25,1669.87,2118328.0
1744632420,1669.76,1670.88,1668.06,1670.53,1493488.0
1744632480,1670.39,1671.49,1670.01,1670.33,1174136.0
1744632540,1670.24,1670.9,1669.52,1670.9,509122.0
1744632600,1670.87,1671.49,1669.43,1669.99,1204214.0
1744632660,1670.0,1670.0,1668.12,1668.99,1290088.0
1744632720,1668.98,1669.49,1666.62,1666.65,2620306.0
1744632780,1666.07,1668.1,1665.32,1668.1,5491584.0
1744632840,1668.09,1668.78,1666.11,1666.11,1452984.0
1744632900,1666.16,1668.08,1665.34,1667.73,1965436.0
1744632960,1667.72,1669.11,1667.24,1668.86,1194304.0
1744633020,1668.86,1669.62,1667.05,1668.93,942850.0
1744633080,1668.94,1669.43,1667.61,1668.28,998976.0
1744633140,1668.23,1669.52,1668.23,1668.93,825614.0
1744633200,1668.98,1670.32,1668.01,1669.97,1218514.0
1744633260,1669.99,1671.47,1669.92,1670.39,1225132.0
1744633320,1670.43,1673.41,1670.43,1673.03,1245166.0
1744633380,1672.98,1674.13,1672.76,1673.14,2613330.0
1744633440,1673.14,1673.19,1672.0,1672.0,841046.0
1744633500,1672.0,1672.39,1669.96,1670.33,1287982.0
1744633560,1670.33,1673.12,1670.33,1672.15,1877148.0
1744633620,1672.16,1672.24,1671.23,1672.21,590562.0
1744633680,1671.88,1672.74,1671.87,1672.11,976272.0
1744633740,1672.11,1673.05,1671.93,1672.41,1161698.0
1744633800,1672.41,1673.8,1672.2,1673.8,1368392.0
1744633860,1674.02,1675.09,1672.68,1673.03,2203028.0
1744633920,1673.03,1673.48,1671.36,1673.03,733640.0
1744633980,1672.91,1673.5,1672.38,1673.28,564500.0
1744634040,1673.62,1675.45,1672.5,1675.39,1674866.0
1744634100,1675.34,1675.39,1673.1,1674.4,1438738.0
1744634160,1674.41,1675.95,1674.38,1675.12,1677366.0
1744634220,1675.17,1675.26,1673.2,1673.48,1712990.0
1744634280,1673.47,1674.4,1673.05,1673.4,923590.0
1744634340,1673.62,1674.6,1673.61,1674.5,1196584.0
1744634400,1674.47,1675.0,1673.6,1673.84,1099366.0
1744634460,1673.84,1674.38,1672.2,1672.27,1138926.0
1744634520,1672.27,1672.95,1670.82,1671.52,979154.0
1744634580,1671.52,1671.82,1670.76,1671.3,838588.0
1744634640,1671.3,1673.03,1671.3,1671.76,981964.0
1744634700,1671.76,1672.53,1671.76,1672.35,438348.0
1744634760,1672.37,1673.69,1672.35,1673.66,592248.0
1744634820,1673.66,1674.29,1673.03,1673.03,737092.0
1744634880,1672.83,1673.23,1670.43,1671.04,1328192.0
1744634940,1671.11,1672.66,1670.64,1672.55,586146.0
1744635000,1672.63,1673.19,1672.49,1672.59,424966.0
1744635060,1672.56,1672.68,1671.11,1671.11,499588.0
1744635120,1671.24,1672.48,1670.76,1671.86,493000.0
1744635180,1671.86,1672.77,1671.85,1672.77,272414.0
1744635240,1672.76,1672.78,1670.7,1670.7,557116.0
1744635300,1670.7,1671.84,1669.88,1669.88,776096.0
1744635360,1669.99,1671.54,1669.88,1671.43,846738.0
1744635420,1671.52,1673.99,1671.52,1673.99,1554694.0
1744635480,1674.05,1675.28,1673.99,1675.0,941472.0
1744635540,1675.01,1676.96,1675.0,1676.96,3258074.0
1744635600,1677.08,1677.5,1675.59,1676.65,2156792.0
1744635660,1676.58,1677.27,1675.63,1677.27,1071544.0
1744635720,1677.26,1679.94,1677.26,1678.26,4858868.0
1744635780,1678.16,1678.39,1677.01,1677.91,1411028.0
1744635840,1678.09,1678.31,1675.74,1676.31,693860.0
1744635900,1676.35,1677.89,1675.86,1676.05,889438.0
1744635960,1675.96,1675.96,1673.19,1674.24,2418344.0
1744636020,1674.25,1674.99,1674.01,1674.26,1055062.0
1744636080,1674.33,1674.47,1672.41,1673.2,2212314.0
1744636140,1673.23,1673.23,1670.97,1671.38,1506528.0
1744636200,1671.39,1672.06,1669.77,1671.99,2864636.0
1744636260,1671.99,1672.94,1671.16,1672.61,1197138.0
1744636320,1672.61,1673.1,1672.05,1672.97,621034.0
1744636380,1672.97,1674.84,1672.97,1674.56,863326.0
1744636440,1674.56,1674.73,1674.01,1674.41,564056.0
1744636500,1674.41,1675.67,1674.29,1675.67,740858.0
1744636560,1675.84,1677.46,1675.51,1677.29,1088864.0
1744636620,1677.33,1677.61,1675.62,1675.65,858684.0
1744636680,1675.23,1675.79,1673.44,1673.88,1041448.0
1744636740,1673.87,1674.41,1673.16,1674.4,668128.0
1744636800,1674.4,1674.4,1672.24,1673.27,1043474.0
1744636860,1673.27,1673.85,1671.91,1671.97,645536.0
1744636920,1671.94,1672.66,1671.0,1671.95,902410.0
1744636980,1671.89,1672.77,1670.89,1671.24,4626290.0
1744637040,1671.23,1673.49,1671.23,1673.33,1249826.0
1744637100,1673.39,1674.0,1672.18,1673.11,828262.0
1744637160,1673.24,1674.97,1673.24,1674.33,882490.0
1744637220,1674.31,1674.31,1672.68,1673.89,1425660.0
1744637280,1674.17,1674.17,1672.07,1673.24,1191636.0
1744637340,1673.23,1673.24,1672.44,1672.68,871808.0
1744637400,1672.93,1674.8,1671.41,1671.99,1948668.0
1744637460,1672.05,1673.69,1666.16,1666.2,5344250.0
1744637520,1666.29,1667.61,1659.11,1660.55,22036608.0
1744637580,1660.57,1664.78,1660.57,1663.61,9042248.0
1744637640,1663.47,1666.06,1662.01,1665.2,4877900.0
1744637700,1665.3,1665.84,1662.23,1662.34,3146394.0
1744637760,1662.39,1663.95,1659.18,1660.91,4041860.0
1744637820,1660.88,1663.27,1660.4,1662.34,6631952.0
1744637880,1662.43,1665.51,1662.33,1664.23,2838480.0
1744637940,1664.19,1670.13,1663.38,1666.38,4821476.0
1744638000,1666.51,1666.75,1661.25,1661.32,3851622.0
1744638060,1661.39,1662.78,1655.18,1655.78,10308708.0
1744638120,1656.61,1657.95,1655.05,1657.52,8249620.0
1744638180,1658.07,1658.36,1651.88,1653.1,7286020.0
1744638240,1652.9,1657.45,1652.69,1657.02,3685902.0
1744638300,1657.03,1660.86,1657.03,1658.88,4663532.0
1744638360,1658.86,1658.92,1651.07,1651.07,4355350.0
1744638420,1651.58,1652.11,1647.55,1649.2,12848132.0
1744638480,1649.47,1653.79,1649.47,1653.65,4256882.0
1744638540,1654.18,1656.91,1651.93,1656.7,4022932.0
1744638600,1656.7,1659.3,1655.01,1659.3,3067578.0
1744638660,1659.46,1660.69,1658.12,1658.47,4558978.0
1744638720,1658.45,1658.78,1655.87,1657.96,2273082.0
1744638780,1657.91,1662.91,1656.47,1661.97,2874716.0
1744638840,1661.96,1664.12,1660.45,1663.01,3547412.0
1744638900,1662.91,1663.05,1660.78,1661.68,2253498.0
1744638960,1661.62,1661.62,1659.0,1659.61,1999772.0
1744639020,1659.18,1660.46,1658.77,1660.01,1299098.0
1744639080,1660.07,1660.45,1658.31,1659.11,1407206.0
1744639140,1659.11,1659.36,1657.18,1657.7,1772272.0
1744639200,1657.65,1659.55,1655.54,1655.54,2691652.0
1744639260,1655.65,1659.12,1654.68,1659.11,1957690.0
1744639320,1659.24,1661.95,1658.09,1661.89,2563646.0
1744639380,1661.89,1664.47,1660.98,1662.47,4105208.0
1744639440,1662.62,1664.76,1661.87,1663.0,2904408.0
1744639500,1663.06,1665.83,1662.18,1665.3,2311636.0
1744639560,1665.44,1665.47,1663.8,1664.27,2526940.0
1744639620,1664.27,1664.94,1662.93,1663.68,1734804.0
1744639680,1663.74,1664.74,1661.91,1662.52,1537106.0
1744639740,1662.58,1663.78,1661.53,1662.2,983324.0
1744639800,1662.16,1662.95,1660.0,1661.28,1612128.0
1744639860,1661.66,1664.31,1660.78,1660.78,851208.0
1744639920,1660.78,1661.69,1660.0,1661.68,1461504.0
1744639980,1661.68,1664.23,1661.52,1663.36,808548.0
1744640040,1663.34,1663.36,1661.8,1661.87,1731796.0
1744640100,1662.0,1663.45,1658.54,1659.99,2549526.0
1744640160,1659.91,1662.01,1659.31,1662.0,1946340.0
1744640220,1662.0,1662.47,1659.79,1659.8,872366.0
1744640280,1659.81,1660.99,1659.8,1660.47,2223872.0
1744640340,1660.48,1662.83,1660.48,1662.83,1246020.0
1744640400,1662.83,1665.3,1662.11,1665.3,1286654.0
1744640460,1665.08,1665.54,1662.88,1665.02,1663716.0
1744640520,1665.32,1666.55,1664.82,1665.49,2865840.0
1744640580,1665.43,1667.09,1665.43,1665.76,3349820.0
1744640640,1665.76,1666.83,1664.14,1666.83,1028858.0
1744640700,1666.83,1667.49,1664.99,1665.89,1452522.0
1744640760,1665.96,1667.84,1664.94,1667.84,1016096.0
1744640820,1667.85,1667.85,1665.26,1665.97,1945562.0
1744640880,1665.97,1666.78,1665.3,1666.42,842100.0
1744640940,1666.41,1667.45,1665.8,1666.93,1902550.0
1744641000,1667.46,1668.37,1666.05,1666.75,2914916.0
1744641060,1666.75,1670.46,1665.86,1670.46,1940748.0
1744641120,1669.14,1669.55,1667.41,1667.41,1926798.0
1744641180,1667.46,1669.39,1667.45,1668.85,1133064.0
1744641240,1668.88,1669.01,1667.49,1667.55,643268.0
1744641300,1667.55,1668.88,1666.95,1668.88,857964.0
1744641360,1668.72,1673.23,1668.72,1673.18,6566834.0
1744641420,1673.18,1673.29,1670.59,1671.28,3147870.0
1744641480,1671.22,1671.74,1670.38,1670.52,2105498.0
1744641540,1670.55,1678.35,1670.29,1677.18,6562732.0
1744641600,1677.18,1677.77,1672.07,1672.19,5352340.0
1744641660,1672.2,1676.57,1672.2,1675.93,2481594.0
1744641720,1676.08,1677.02,1673.24,1673.91,2747724.0
1744641780,1673.78,1674.66,1671.88,1672.33,1688124.0
1744641840,1672.41,1673.36,1669.12,1669.91,3606382.0
1744641900,1669.91,1673.89,1669.91,1673.15,4574182.0
1744641960,1673.15,1674.03,1670.97,1670.97,1834674.0
1744642020,1670.98,1674.42,1670.78,1673.58,2484468.0
1744642080,1673.47,1674.97,1672.26,1674.97,1908542.0
1744642140,1674.83,1676.68,1674.83,1676.68,2827264.0
1744642200,1676.68,1684.75,1675.88,1684.34,11078180.0
1744642260,1684.61,1689.0,1681.51,1686.85,10935258.0
1744642320,1686.85,1686.85,1680.39,1681.34,7875178.0
1744642380,1681.38,1682.78,1678.45,1678.45,2990048.0
1744642440,1678.93,1679.91,1678.16,1679.38,2338696.0
1744642500,1679.38,1679.85,1676.45,1676.51,2925710.0
1744642560,1676.42,1677.16,1674.84,1675.13,1759890.0
1744642620,1674.93,1675.7,1673.45,1673.76,3667440.0
1744642680,1673.77,1673.86,1671.74,1673.27,3135288.0
1744642740,1673.38,1673.81,1672.39,1672.89,2665530.0
1744642800,1672.69,1674.3,1668.61,1668.61,4216456.0
1744642860,1668.9,1670.6,1666.35,1668.84,6932748.0
1744642920,1668.72,1669.32,1660.42,1661.43,10810496.0
1744642980,1661.73,1665.3,1661.21,1664.2,9116538.0
1744643040,1664.59,1665.11,1661.96,1661.96,3042448.0
1744643100,1662.09,1662.09,1656.01,1659.01,7235970.0
1744643160,1659.0,1660.41,1656.96,1660.36,3936010.0
1744643220,1660.49,1661.72,1659.13,1661.68,4209228.0
1744643280,1661.64,1664.36,1659.99,1660.82,3818070.0
1744643340,1660.93,1663.89,1659.58,1663.89,2688342.0
1744643400,1663.5,1663.57,1661.91,1662.2,1625738.0
1744643460,1662.21,1662.99,1659.16,1660.51,2336250.0
1744643520,1660.36,1660.66,1658.05,1658.53,2246074.0
1744643580,1658.47,1659.09,1655.43,1657.58,4241250.0
1744643640,1657.53,1658.54,1654.28,1655.91,5233916.0
1744643700,1656.01,1656.86,1652.34,1656.86,6354068.0
1744643760,1656.86,1657.99,1654.72,1657.95,3139314.0
1744643820,1657.95,1657.95,1655.24,1657.12,2195540.0
1744643880,1657.12,1660.13,1655.76,1659.57,3202498.0
1744643940,1659.64,1659.99,1657.49,1659.78,1541086.0
1744644000,1659.89,1661.84,1658.97,1659.03,3409884.0
1744644060,1659.14,1659.53,1656.76,1658.55,6598730.0
1744644120,1658.6,1660.49,1657.63,1659.52,1605492.0
1744644180,1659.44,1660.95,1658.09,1658.5,3000514.0
1744644240,1658.61,1659.57,1657.8,1658.51,978358.0
1744644300,1658.38,1659.18,1655.59,1656.04,1842490.0
1744644360,1656.04,1657.81,1653.39,1653.39,1981564.0
1744644420,1653.46,1653.91,1650.88,1650.98,4952818.0
1744644480,1651.04,1652.42,1650.82,1651.49,3727900.0
1744644540,1651.53,1652.12,1649.65,1650.23,5755054.0
1744644600,1650.28,1651.89,1647.54,1651.04,6950832.0
1744644660,1650.75,1654.64,1649.4,1652.61,3277412.0
1744644720,1652.6,1654.45,1652.06,1652.82,5683056.0
1744644780,1652.86,1653.99,1651.91,1653.19,1062040.0
1744644840,1653.21,1655.22,1652.55,1655.22,1430170.0
1744644900,1655.21,1655.64,1652.55,1652.79,1451562.0
1744644960,1652.56,1653.82,1651.2,1653.34,1760724.0
1744645020,1653.33,1654.09,1635.17,1635.17,18542488.0
1744645080,1637.49,1637.49,1630.0,1632.84,44728156.0
1744645140,1632.75,1635.22,1627.33,1630.89,18942652.0
1744645200,1630.37,1630.84,1627.4,1630.04,11104382.0
1744645260,1630.42,1631.38,1625.2,1631.06,10743078.0
1744645320,1631.14,1633.04,1628.87,1632.33,5585536.0
1744645380,1632.35,1634.77,1630.74,1632.59,4928164.0
1744645440,1632.76,1637.07,1632.72,1636.16,5482894.0
1744645500,1636.14,1637.58,1633.51,1634.16,5300870.0
1744645560,1634.22,1634.47,1631.64,1631.64,4201200.0
1744645620,1631.7,1633.35,1631.01,1632.26,2405116.0
1744645680,1632.18,1632.18,1628.52,1628.91,2961162.0
1744645740,1628.73,1628.73,1619.02,1623.19,15319420.0
1744645800,1623.25,1625.3,1621.01,1624.25,5390448.0
1744645860,1624.49,1624.5,1621.61,1624.12,4287820.0
1744645920,1624.35,1624.99,1622.01,1624.95,4216884.0
1744645980,1624.95,1628.06,1623.55,1628.06,6068292.0
1744646040,1628.74,1628.75,1625.7,1627.55,5425046.0
1744646100,1627.52,1631.63,1626.41,1631.59,3668940.0
1744646160,1631.13,1632.29,1629.68,1630.34,3701180.0
1744646220,1630.34,1632.32,1630.03,1630.1,2605476.0
1744646280,1629.99,1629.99,1626.58,1628.11,3144746.0
1744646340,1628.25,1628.31,1626.16,1627.03,1989130.0
1744646400,1627.03,1628.72,1625.7,1628.66,3244082.0
1744646460,1628.68,1630.34,1627.63,1629.47,2616814.0
1744646520,1629.73,1631.01,1626.88,1630.64,2559730.0
1744646580,1630.5,1630.5,1626.04,1626.3,3250970.0
1744646640,1626.03,1629.59,1625.86,1629.59,1604144.0
1744646700,1629.59,1629.83,1626.77,1626.77,2262824.0
1744646760,1626.63,1627.74,1625.25,1627.41,2230724.0
1744646820,1627.45,1628.34,1625.22,1625.22,1724162.0
1744646880,1625.34,1625.61,1622.09,1622.55,3451030.0
1744646940,1622.54,1622.57,1621.53,1621.8,3662330.0
1744647000,1621.8,1625.29,1620.25,1623.78,3838748.0
1744647060,1623.77,1623.78,1614.29,1616.64,13217898.0
1744647120,1616.73,1620.28,1616.72,1619.47,5534256.0
1744647180,1619.37,1622.95,1619.31,1622.31,3051704.0
1744647240,1622.21,1625.41,1620.55,1625.29,2461342.0
1744647300,1625.47,1626.83,1624.13,1626.32,2917170.0
1744647360,1625.83,1627.62,1624.85,1626.99,2467496.0
1744647420,1626.99,1629.18,1626.19,1626.19,5135744.0
1744647480,1625.98,1630.26,1625.2,1630.26,3459192.0
1744647540,1630.26,1632.49,1629.78,1631.03,7271496.0
1744647600,1631.08,1631.32,1628.83,1629.67,3870126.0
1744647660,1629.68,1635.2,1629.61,1635.05,3640330.0
1744647720,1635.26,1635.86,1632.47,1632.47,7397100.0
1744647780,1632.42,1633.05,1629.64,1629.72,4011132.0
1744647840,1629.54,1630.56,1627.83,1629.62,3054208.0
1744647900,1629.58,1629.62,1625.41,1627.36,2474314.0
1744647960,1626.95,1627.39,1625.38,1625.38,1737494.0
1744648020,1625.44,1625.44,1622.73,1623.11,2705218.0
1744648080,1623.11,1624.56,1621.07,1621.93,3300790.0
1744648140,1621.93,1624.0,1621.93,1623.13,1471920.0
1744648200,1623.14,1623.64,1620.81,1622.58,2712072.0
1744648260,1622.7,1627.62,1622.44,1627.51,3716596.0
1744648320,1627.42,1627.42,1625.86,1625.92,1294646.0
1744648380,1625.92,1627.36,1623.86,1627.18,1568148.0
1744648440,1627.03,1627.59,1626.0,1626.95,1483566.0
1744648500,1627.01,1627.59,1625.64,1626.03,1088194.0
1744648560,1625.9,1629.28,1625.9,1629.28,1987892.0
1744648620,1629.29,1629.9,1627.09,1629.84,3132452.0
1744648680,1629.47,1629.79,1625.41,1625.55,1078134.0
1744648740,1625.43,1629.28,1625.43,1629.02,1209736.0
1744648800,1628.97,1630.33,1627.55,1630.25,1970382.0
1744648860,1630.25,1632.23,1630.04,1632.22,2626388.0
1744648920,1631.98,1632.34,1629.72,1630.48,1467008.0
1744648980,1630.46,1633.41,1630.04,1633.34,1129510.0
1744649040,1633.38,1633.8,1633.05,1633.8,1993308.0
1744649100,1633.9,1633.95,1632.29,1633.14,1816372.0
1744649160,1633.15,1633.7,1631.0,1633.67,2344776.0
1744649220,1633.68,1634.72,1632.68,1633.25,1200632.0
1744649280,1633.15,1634.33,1631.71,1632.07,1156310.0
1744649340,1632.04,1632.32,1630.59,1631.22,1527136.0
1744649400,1631.34,1631.62,1629.21,1629.69,1141418.0
1744649460,1629.69,1629.69,1627.75,1627.95,2793028.0
1744649520,1627.95,1628.43,1626.68,1626.7,1173888.0
1744649580,1627.15,1629.67,1625.94,1629.43,1595554.0
1744649640,1629.5,1631.28,1628.2,1630.57,1814070.0
1744649700,1630.37,1631.17,1627.99,1628.71,1782514.0
1744649760,1628.77,1630.32,1626.78,1627.62,1806320.0
1744649820,1627.51,1629.11,1627.01,1628.81,877588.0
1744649880,1628.81,1628.99,1627.26,1627.77,865872.0
1744649940,1627.76,1628.78,1627.01,1627.23,774118.0
1744650000,1627.07,1634.68,1626.8,1631.58,10014212.0
1744650060,1631.57,1632.07,1629.89,1630.52,1538990.0
1744650120,1630.55,1632.09,1628.97,1629.8,2952076.0
1744650180,1630.04,1630.38,1626.68,1626.68,1729734.0
1744650240,1626.7,1629.17,1626.63,1629.17,785314.0
1744650300,1629.11,1631.87,1628.8,1628.8,1477880.0
1744650360,1628.86,1630.14,1627.18,1630.12,1200166.0
1744650420,1630.09,1631.53,1628.87,1629.72,886572.0
1744650480,1629.83,1631.47,1628.41,1630.72,1058874.0
1744650540,1630.69,1631.59,1630.18,1630.86,585338.0
1744650600,1630.86,1631.85,1630.02,1631.85,744894.0
1744650660,1631.84,1633.6,1631.25,1633.25,1193736.0
1744650720,1633.14,1635.28,1632.25,1635.15,2025576.0
1744650780,1635.18,1635.18,1633.03,1633.85,1548552.0
1744650840,1633.84,1634.36,1633.24,1633.64,779012.0
1744650900,1633.65,1633.81,1631.39,1631.61,1228414.0
1744650960,1631.6,1631.89,1629.88,1630.12,1798284.0
1744651020,1630.55,1632.46,1629.64,1631.81,1651800.0
1744651080,1631.8,1633.7,1631.59,1633.66,526616.0
1744651140,1633.65,1634.55,1633.09,1634.52,821336.0
1744651200,1634.53,1635.89,1633.9,1635.89,1309588.0
1744651260,1635.78,1638.33,1635.77,1637.96,5468016.0
1744651320,1638.11,1645.89,1637.96,1642.84,12593958.0
1744651380,1642.49,1644.36,1641.88,1643.16,7031614.0
1744651440,1642.87,1644.93,1641.05,1641.7,10663402.0
1744651500,1641.8,1642.25,1638.88,1638.88,1848694.0
1744651560,1639.07,1640.65,1638.1,1640.05,1457418.0
1744651620,1640.05,1641.97,1639.42,1641.97,1035708.0
1744651680,1641.92,1643.39,1641.22,1641.85,1831148.0
1744651740,1641.85,1641.99,1639.36,1640.68,2633974.0
1744651800,1640.59,1642.71,1640.59,1642.01,1069588.0
1744651860,1642.2,1642.32,1638.05,1638.05,3522596.0
1744651920,1638.62,1640.11,1637.39,1639.66,1628074.0
1744651980,1639.91,1640.49,1637.66,1638.56,3784126.0
1744652040,1638.53,1639.15,1636.23,1637.3,4881376.0
1744652100,1637.27,1638.23,1636.7,1638.14,811626.0
1744652160,1638.14,1639.14,1637.48,1638.62,1596478.0
1744652220,1638.6,1639.99,1637.59,1639.82,615286.0
1744652280,1639.82,1642.43,1639.71,1640.18,2045870.0
1744652340,1640.23,1640.58,1638.67,1640.06,2827044.0
1744652400,1639.93,1640.06,1637.32,1638.07,577636.0
1744652460,1638.13,1640.28,1637.72,1640.05,649234.0
1744652520,1640.29,1641.35,1639.57,1641.35,707446.0
1744652580,1641.32,1642.09,1641.0,1641.44,1592802.0
1744652640,1641.44,1641.73,1639.91,1640.64,1088932.0
1744652700,1640.71,1641.8,1639.97,1641.54,1084102.0
1744652760,1641.59,1642.16,1638.86,1639.83,811728.0
1744652820,1639.79,1639.99,1638.66,1639.05,624756.0
1744652880,1638.74,1641.32,1638.61,1639.97,668632.0
1744652940,1639.86,1639.93,1638.95,1638.95,541900.0
1744653000,1638.97,1641.46,1638.85,1641.46,1047242.0
1744653060,1641.54,1645.51,1641.54,1645.34,5434812.0
1744653120,1645.41,1647.19,1644.89,1645.4,2575990.0
1744653180,1645.38,1647.61,1645.38,1646.67,1847538.0
1744653240,1646.7,1648.94,1646.68,1647.16,2635164.0
1744653300,1647.16,1647.5,1645.78,1646.34,1469792.0
1744653360,1646.3,1646.71,1644.18,1645.53,4012036.0
1744653420,1645.53,1647.19,1645.53,1646.95,1346738.0
1744653480,1646.97,1647.96,1646.97,1647.56,997886.0
1744653540,1647.56,1647.83,1646.87,1647.28,798628.0
1744653600,1647.28,1647.63,1645.56,1646.52,3269178.0
1744653660,1646.53,1647.22,1645.7,1646.25,789778.0
1744653720,1646.33,1650.51,1646.33,1649.49,2654620.0
1744653780,1649.49,1649.91,1647.97,1648.51,1304668.0
1744653840,1648.51,1649.82,1648.33,1649.02,1525634.0
1744653900,1649.61,1649.86,1645.69,1645.83,1868916.0
1744653960,1645.94,1650.8,1645.94,1650.29,1984472.0
1744654020,1650.1,1650.24,1648.93,1650.07,773010.0
1744654080,1650.07,1650.25,1648.95,1648.95,948224.0
1744654140,1648.64,1649.36,1646.76,1646.99,1334654.0
1744654200,1647.07,1647.07,1644.63,1645.07,3496812.0
1744654260,1645.06,1645.49,1642.24,1643.44,1355296.0
1744654320,1643.75,1643.97,1642.78,1642.99,4619614.0
1744654380,1642.94,1644.74,1642.94,1643.68,1388262.0
1744654440,1643.68,1643.93,1642.87,1643.29,2663492.0
1744654500,1643.42,1643.54,1641.28,1641.37,4314904.0
1744654560,1641.52,1643.21,1640.91,1643.09,2388884.0
1744654620,1643.03,1644.06,1642.03,1642.72,765284.0
1744654680,1642.49,1643.03,1638.99,1639.82,3802986.0
1744654740,1639.94,1641.15,1638.64,1639.8,2516282.0
1744654800,1639.8,1642.2,1639.2,1641.95,1721542.0
1744654860,1641.95,1643.2,1640.8,1640.8,2006940.0
1744654920,1640.8,1640.97,1639.8,1640.49,1743870.0
1744654980,1640.61,1641.49,1640.26,1640.76,812440.0
1744655040,1640.7,1642.29,1640.7,1641.83,1141856.0
1744655100,1641.84,1643.27,1640.7,1640.83,1503866.0
1744655160,1640.83,1641.7,1640.01,1640.64,365134.0
1744655220,1640.57,1641.85,1639.89,1640.09,333686.0
1744655280,1640.09,1640.82,1639.89,1639.99,397180.0
1744655340,1639.99,1641.11,1639.99,1640.4,588500.0
1744655400,1640.41,1640.41,1637.5,1638.97,2127844.0
1744655460,1638.97,1641.26,1638.97,1640.7,1237920.0
1744655520,1640.7,1641.47,1640.11,1640.63,366988.0
1744655580,1640.62,1641.57,1639.14,1639.24,473318.0
1744655640,1639.61,1641.01,1639.32,1640.89,605034.0
1744655700,1640.72,1641.18,1638.57,1640.51,1099782.0
1744655760,1640.46,1640.66,1637.52,1637.52,1169602.0
1744655820,1637.41,1639.82,1637.32,1639.3,1516704.0
1744655880,1639.11,1639.65,1637.36,1638.47,895982.0
1744655940,1638.47,1639.68,1638.2,1638.86,702416.0
1744656000,1638.98,1640.23,1638.07,1638.07,428946.0
1744656060,1638.07,1642.53,1638.07,1641.85,3504582.0
1744656120,1641.63,1641.63,1640.04,1640.76,541530.0
1744656180,1640.76,1642.45,1640.75,1642.45,896338.0
1744656240,1642.45,1642.62,1641.46,1641.46,909660.0
1744656300,1641.4,1641.66,1640.09,1640.39,929440.0
1744656360,1640.32,1641.98,1638.88,1639.18,763412.0
1744656420,1639.17,1639.26,1636.2,1636.2,983948.0
1744656480,1636.49,1637.22,1634.37,1636.85,4295968.0
1744656540,1636.87,1640.24,1636.85,1639.88,1627482.0
1744656600,1639.88,1639.93,1637.95,1639.05,686770.0
1744656660,1639.05,1639.85,1637.27,1638.82,590474.0
1744656720,1638.77,1638.82,1636.4,1637.99,1085660.0
1744656780,1638.13,1638.63,1637.17,1637.31,889152.0
1744656840,1637.32,1639.15,1637.31,1638.62,469318.0
1744656900,1638.69,1639.76,1637.76,1639.75,796522.0
1744656960,1639.7,1640.82,1639.7,1640.26,1563678.0
1744657020,1640.24,1640.76,1638.68,1638.69,927594.0
1744657080,1638.68,1639.35,1638.67,1638.95,487226.0
1744657140,1638.95,1640.26,1638.95,1639.75,556674.0
1744657200,1639.76,1641.04,1639.42,1640.79,1016944.0
1744657260,1640.79,1641.33,1639.43,1640.13,1083980.0
1744657320,1640.18,1640.45,1638.91,1639.43,1028752.0
1744657380,1639.43,1641.24,1638.95,1641.2,693458.0
1744657440,1641.2,1641.64,1637.48,1638.55,1906886.0
1744657500,1638.56,1639.99,1637.35,1639.99,1226676.0
1744657560,1639.99,1641.51,1639.37,1639.82,976908.0
1744657620,1639.82,1641.92,1639.82,1641.51,830778.0
1744657680,1641.57,1642.72,1641.11,1642.68,935256.0
1744657740,1642.69,1642.84,1641.33,1641.96,816802.0
1744657800,1641.94,1642.51,1641.03,1641.07,677010.0
1744657860,1641.09,1642.22,1640.57,1641.77,444750.0
1744657920,1642.11,1643.76,1641.43,1643.76,1009034.0
1744657980,1643.76,1646.33,1643.76,1644.53,2887678.0
1744658040,1644.53,1645.2,1643.38,1643.79,1006312.0
1744658100,1643.69,1643.91,1642.56,1643.88,772814.0
1744658160,1643.88,1644.9,1642.51,1644.9,496904.0
1744658220,1644.9,1645.43,1641.8,1642.19,1922500.0
1744658280,1642.2,1642.2,1639.36,1640.59,2549272.0
1744658340,1640.53,1641.61,1639.14,1639.18,608736.0
1744658400,1639.17,1639.99,1638.66,1639.99,821802.0
1744658460,1639.99,1640.49,1639.33,1639.7,606624.0
1744658520,1639.7,1640.03,1638.45,1638.78,1054954.0
1744658580,1638.78,1639.43,1637.49,1639.43,794576.0
1744658640,1639.42,1640.4,1638.8,1639.7,457694.0
1744658700,1639.7,1639.72,1638.32,1638.72,254704.0
1744658760,1638.68,1638.68,1637.6,1638.28,588232.0
1744658820,1638.26,1639.22,1637.45,1638.32,584818.0
1744658880,1638.33,1639.07,1637.71,1638.25,427460.0
1744658940,1638.25,1638.44,1637.29,1637.78,1363784.0
1744659000,1637.78,1638.44,1635.94,1637.81,2766910.0
1744659060,1637.36,1638.18,1635.33,1635.59,1205854.0
1744659120,1635.53,1636.01,1633.9,1635.77,3153700.0
1744659180,1635.83,1637.45,1635.67,1637.2,623566.0
1744659240,1637.19,1639.0,1636.59,1638.57,769364.0
1744659300,1638.08,1638.08,1635.01,1636.18,1495274.0
1744659360,1636.07,1639.8,1636.07,1639.37,2187884.0
1744659420,1639.37,1639.39,1637.82,1638.68,702548.0
1744659480,1638.75,1640.53,1638.15,1640.53,765554.0
1744659540,1640.53,1641.12,1639.45,1640.49,1085324.0
1744659600,1640.56,1641.61,1640.12,1641.51,430384.0
1744659660,1641.44,1641.6,1640.53,1641.34,609828.0
1744659720,1641.39,1641.59,1639.53,1639.54,724208.0
1744659780,1639.53,1639.79,1637.85,1638.89,730966.0
1744659840,1638.89,1639.07,1637.28,1638.23,441636.0
1744659900,1638.22,1638.78,1637.43,1637.43,458848.0
1744659960,1637.5,1639.2,1636.74,1638.24,606656.0
1744660020,1638.19,1638.29,1635.72,1636.32,743518.0
1744660080,1636.16,1637.39,1635.69,1636.21,1160028.0
1744660140,1636.2,1637.53,1635.51,1637.36,450222.0
1744660200,1636.91,1637.07,1633.76,1634.06,1659120.0
1744660260,1633.97,1635.27,1630.64,1635.2,4129168.0
1744660320,1635.2,1635.44,1634.2,1634.79,600226.0
1744660380,1634.86,1635.24,1633.05,1634.49,665318.0
1744660440,1634.49,1636.26,1634.38,1634.38,1442296.0
1744660500,1634.65,1634.65,1631.21,1631.22,1842882.0
1744660560,1631.21,1632.78,1631.15,1631.99,2573434.0
1744660620,1631.94,1633.24,1631.51,1632.53,763300.0
1744660680,1632.62,1634.55,1632.42,1633.89,864242.0
1744660740,1634.05,1635.95,1633.9,1635.52,1406424.0
1744660800,1636.22,1636.33,1634.49,1635.26,1468642.0
1744660860,1635.26,1636.81,1633.09,1633.72,841544.0
1744660920,1633.72,1633.87,1632.39,1633.71,642308.0
1744660980,1633.71,1636.48,1633.47,1635.91,418780.0
1744661040,1635.91,1636.49,1634.05,1634.24,361906.0
1744661100,1634.25,1634.25,1632.71,1632.84,1288746.0
1744661160,1632.77,1632.93,1631.11,1631.2,699190.0
1744661220,1631.15,1631.66,1628.84,1630.75,4428900.0
1744661280,1630.75,1632.37,1630.75,1632.18,654588.0
1744661340,1632.24,1633.99,1632.12,1633.84,773826.0
1744661400,1633.84,1634.43,1633.39,1633.51,431084.0
1744661460,1633.51,1635.2,1632.16,1635.2,654796.0
1744661520,1635.15,1635.48,1633.2,1634.08,1169436.0
1744661580,1634.07,1635.24,1634.06,1634.49,317178.0
1744661640,1634.51,1634.63,1633.76,1633.76,366520.0
1744661700,1633.65,1634.21,1633.01,1634.16,377004.0
1744661760,1633.93,1634.18,1632.35,1632.36,479668.0
1744661820,1632.37,1632.65,1630.51,1630.64,752180.0
1744661880,1630.64,1632.95,1629.32,1632.66,1306348.0
1744661940,1632.67,1633.17,1630.88,1632.16,613400.0
1744662000,1632.23,1632.47,1630.47,1631.49,748288.0
1744662060,1631.47,1633.17,1631.26,1633.16,285458.0
1744662120,1633.16,1633.47,1631.61,1632.06,564806.0
1744662180,1632.06,1632.07,1631.01,1631.05,392702.0
1744662240,1631.04,1631.57,1629.55,1631.39,830436.0
1744662300,1631.39,1632.09,1630.14,1630.16,2421536.0
1744662360,1630.15,1630.15,1627.72,1627.77,1728640.0
1744662420,1627.75,1628.36,1625.81,1625.9,4904930.0
1744662480,1625.9,1627.79,1625.89,1627.72,1121202.0
1744662540,1627.72,1628.39,1627.01,1628.09,1000058.0
1744662600,1628.34,1629.78,1628.13,1629.78,672538.0
1744662660,1629.78,1630.05,1628.34,1628.89,928458.0
1744662720,1628.89,1630.14,1627.68,1628.49,687132.0
1744662780,1628.55,1628.99,1627.06,1627.86,680030.0
1744662840,1627.86,1629.8,1627.68,1629.16,423668.0
1744662900,1629.21,1629.99,1628.17,1628.89,428870.0
1744662960,1628.87,1629.49,1628.01,1629.31,593082.0
1744663020,1629.43,1630.37,1628.76,1629.28,508924.0
1744663080,1629.28,1629.28,1626.16,1627.03,699946.0
1744663140,1627.02,1627.64,1626.24,1627.51,682128.0
1744663200,1627.51,1628.0,1626.79,1628.0,667510.0
1744663260,1627.98,1628.49,1627.19,1628.33,311842.0
1744663320,1628.4,1628.52,1627.35,1627.51,432826.0
1744663380,1627.57,1627.75,1626.72,1627.15,814906.0
1744663440,1627.15,1627.99,1626.9,1627.99,407762.0
1744663500,1627.95,1629.66,1627.88,1629.63,490184.0
1744663560,1629.58,1631.22,1629.1,1631.22,826388.0
1744663620,1631.16,1631.22,1629.56,1629.84,261338.0
1744663680,1629.84,1631.33,1629.26,1631.01,904236.0
1744663740,1631.02,1635.5,1630.68,1635.45,3504488.0
1744663800,1635.48,1635.48,1634.23,1634.75,1191950.0
1744663860,1634.7,1634.89,1633.84,1634.47,740498.0
1744663920,1634.47,1634.75,1633.65,1633.91,428402.0
1744663980,1633.91,1636.05,1633.7,1636.0,749192.0
1744664040,1636.02,1636.57,1635.68,1636.32,880262.0
1744664100,1636.26,1636.26,1634.75,1634.75,553208.0
1744664160,1634.76,1635.35,1634.18,1635.34,431848.0
1744664220,1635.34,1635.64,1634.38,1635.11,351308.0
1744664280,1634.98,1637.19,1634.76,1636.59,1373968.0
1744664340,1636.59,1637.0,1633.63,1634.54,2681590.0
1744664400,1634.55,1634.73,1633.69,1634.08,320846.0
1744664460,1634.06,1634.06,1633.0,1633.24,301884.0
1744664520,1633.24,1634.23,1632.91,1633.77,452334.0
1744664580,1633.76,1634.22,1633.24,1633.24,238762.0
1744664640,1632.98,1633.24,1631.94,1632.3,403120.0
1744664700,1632.3,1632.73,1631.57,1631.99,388954.0
1744664760,1631.99,1633.12,1631.86,1632.99,691600.0
1744664820,1632.99,1633.0,1632.44,1632.72,488730.0
1744664880,1632.73,1632.85,1631.79,1632.83,639834.0
1744664940,1632.71,1632.71,1630.75,1630.92,272842.0
1744665000,1630.92,1631.3,1630.68,1630.69,276764.0
1744665060,1630.69,1632.34,1630.65,1632.3,267926.0
1744665120,1632.32,1632.84,1631.86,1632.84,286318.0
1744665180,1632.84,1634.05,1632.82,1633.74,933580.0
1744665240,1633.74,1634.83,1633.74,1634.41,542426.0
1744665300,1634.44,1634.79,1633.54,1633.6,445656.0
1744665360,1633.6,1634.73,1633.6,1634.37,189428.0
1744665420,1634.35,1634.37,1631.69,1631.98,741588.0
1744665480,1632.5,1632.83,1632.44,1632.81,371252.0
1744665540,1632.81,1633.65,1632.66,1632.77,279232.0
1744665600,1632.77,1632.81,1632.0,1632.02,73848.0
1744665660,1632.02,1632.23,1631.69,1631.93,262934.0
1744665720,1631.92,1632.08,1631.92,1632.01,215818.0
1744665780,1631.74,1631.74,1629.74,1630.3,1051742.0
1744665840,1630.28,1630.51,1629.51,1629.51,895554.0
1744665900,1629.42,1629.57,1628.72,1629.36,822414.0
1744665960,1629.36,1629.37,1628.68,1628.99,221570.0
1744666020,1628.99,1631.15,1628.99,1631.05,395256.0
1744666080,1631.13,1631.13,1629.52,1630.09,207472.0
1744666140,1630.09,1630.23,1628.87,1630.23,775400.0
1744666200,1630.21,1630.56,1628.98,1630.1,716282.0
1744666260,1630.11,1630.11,1629.4,1629.84,179466.0
1744666320,1629.84,1629.84,1626.61,1626.96,3124440.0
1744666380,1626.97,1627.83,1624.64,1626.95,2099410.0
1744666440,1626.95,1628.72,1626.94,1628.21,749548.0
1744666500,1628.22,1629.3,1627.5,1627.5,557698.0
1744666560,1627.5,1627.99,1626.0,1626.0,287278.0
1744666620,1625.89,1626.19,1604.36,1616.27,29412460.0
1744666680,1616.37,1616.37,1611.62,1615.11,7495890.0
1744666740,1615.12,1617.53,1614.8,1617.44,2034812.0
1744666800,1617.23,1617.23,1612.67,1612.72,3147364.0
1744666860,1612.72,1614.81,1611.66,1614.41,1607076.0
1744666920,1614.41,1617.58,1614.35,1616.03,1507066.0
1744666980,1616.09,1618.34,1615.93,1618.31,1437072.0
1744667040,1617.92,1618.34,1615.7,1618.34,1044046.0
1744667100,1617.79,1618.01,1615.49,1616.3,747468.0
1744667160,1616.3,1616.3,1614.07,1614.77,683352.0
1744667220,1614.77,1616.02,1614.72,1615.14,553010.0
1744667280,1615.27,1618.89,1615.15,1618.79,1108836.0
1744667340,1618.79,1619.76,1618.72,1619.39,795532.0
1744667400,1619.31,1619.47,1617.51,1618.21,622122.0
1744667460,1618.21,1618.35,1615.66,1616.61,1318698.0
1744667520,1616.64,1619.52,1616.61,1619.14,631354.0
1744667580,1619.14,1622.36,1619.0,1621.36,1228874.0
1744667640,1621.37,1624.1,1621.36,1623.97,1209472.0
1744667700,1623.97,1624.61,1623.35,1624.34,1848294.0
1744667760,1624.34,1624.81,1623.27,1623.29,1073714.0
1744667820,1623.28,1624.81,1623.28,1624.8,307816.0
1744667880,1624.79,1625.93,1624.5,1625.93,402046.0
1744667940,1625.92,1625.92,1621.84,1623.89,562308.0
1744668000,1624.2,1624.2,1621.64,1622.02,1828514.0
1744668060,1622.01,1622.23,1621.16,1621.99,1184614.0
1744668120,1621.99,1623.74,1621.37,1621.66,908668.0
1744668180,1621.77,1621.89,1618.67,1619.65,1277966.0
1744668240,1619.7,1622.75,1619.7,1622.33,969320.0
1744668300,1622.34,1622.35,1620.78,1620.94,522990.0
1744668360,1621.02,1623.15,1620.76,1621.77,494972.0
1744668420,1621.77,1623.3,1621.43,1622.13,530282.0
1744668480,1622.18,1622.25,1620.09,1620.61,541328.0
1744668540,1620.61,1621.4,1619.38,1619.71,740886.0
1744668600,1619.85,1622.74,1619.31,1622.74,630226.0
1744668660,1622.74,1623.43,1620.94,1621.08,761882.0
1744668720,1620.9,1622.3,1620.11,1620.14,277006.0
1744668780,1620.21,1620.25,1618.5,1618.5,424468.0
1744668840,1618.51,1619.82,1618.07,1618.91,627844.0
1744668900,1618.91,1618.91,1617.11,1618.26,844548.0
1744668960,1618.31,1618.62,1617.64,1617.64,384954.0
1744669020,1617.64,1620.17,1617.64,1619.01,385296.0
1744669080,1619.0,1620.3,1618.77,1619.11,426942.0
1744669140,1619.11,1620.36,1618.88,1619.13,825380.0
1744669200,1619.12,1619.53,1617.79,1619.11,520802.0
1744669260,1619.18,1619.99,1618.28,1618.61,767802.0
1744669320,1618.64,1618.69,1615.22,1615.84,1764350.0
1744669380,1615.85,1616.06,1613.39,1614.34,1853922.0
1744669440,1614.45,1617.64,1614.45,1617.63,678754.0
1744669500,1617.64,1618.99,1617.21,1618.67,373212.0
1744669560,1618.66,1618.99,1617.01,1617.2,445064.0
1744669620,1617.11,1618.74,1616.62,1617.16,708922.0
1744669680,1617.23,1618.07,1615.86,1616.09,430402.0
1744669740,1616.03,1616.22,1614.81,1615.78,504250.0
1744669800,1615.82,1616.62,1615.18,1616.16,549354.0
1744669860,1616.16,1620.21,1616.16,1620.15,721370.0
1744669920,1619.89,1619.89,1619.06,1619.24,409380.0
1744669980,1619.24,1620.6,1619.01,1619.43,709828.0
1744670040,1619.37,1620.09,1619.12,1619.25,361990.0
1744670100,1619.26,1620.95,1619.16,1620.61,541276.0
1744670160,1620.61,1623.03,1620.25,1621.8,1695628.0
1744670220,1621.46,1621.52,1620.14,1620.5,420246.0
1744670280,1620.51,1622.97,1620.5,1622.92,1257616.0
1744670340,1622.92,1623.3,1622.32,1622.34,2240234.0
1744670400,1622.34,1623.44,1622.34,1622.81,698684.0
1744670460,1622.92,1623.46,1621.8,1622.16,368938.0
1744670520,1622.16,1622.69,1621.94,1622.02,293222.0
1744670580,1622.02,1622.53,1620.97,1622.02,396606.0
1744670640,1622.05,1622.33,1621.27,1621.99,379020.0
1744670700,1622.05,1622.24,1621.0,1621.88,375682.0
1744670760,1621.88,1622.4,1620.79,1621.03,241278.0
1744670820,1620.97,1621.63,1620.48,1620.72,242944.0
1744670880,1620.25,1620.48,1619.45,1620.48,945302.0
1744670940,1620.47,1621.21,1620.26,1620.99,261310.0
1744671000,1620.99,1621.21,1620.0,1621.15,314362.0
1744671060,1621.17,1622.41,1620.89,1621.36,438010.0
1744671120,1621.41,1621.47,1620.57,1621.01,420292.0
1744671180,1621.07,1621.21,1619.85,1619.92,353530.0
1744671240,1619.93,1621.72,1619.73,1621.34,400474.0
1744671300,1621.33,1621.38,1618.92,1619.62,1080342.0
1744671360,1619.52,1620.57,1619.44,1620.23,360228.0
1744671420,1620.24,1620.7,1619.94,1620.66,338318.0
1744671480,1620.67,1620.79,1619.84,1619.92,226272.0
1744671540,1619.92,1620.55,1619.9,1620.48,159222.0
1744671600,1620.48,1620.77,1619.07,1619.16,474122.0
1744671660,1618.82,1619.51,1618.05,1619.12,876806.0
1744671720,1619.12,1622.02,1618.91,1621.74,455060.0
1744671780,1621.74,1622.86,1621.55,1622.54,787866.0
1744671840,1622.55,1623.8,1621.61,1621.61,2175504.0
1744671900,1621.29,1624.76,1621.07,1624.69,2096618.0
1744671960,1624.76,1626.01,1622.14,1622.23,2245548.0
1744672020,1622.1,1623.89,1620.76,1622.89,1144212.0
1744672080,1622.81,1623.12,1622.01,1622.86,453046.0
1744672140,1622.86,1623.66,1622.43,1622.51,350550.0
1744672200,1622.93,1624.66,1622.55,1624.45,503558.0
1744672260,1624.45,1626.28,1624.45,1625.11,666648.0
1744672320,1625.11,1626.59,1624.3,1626.43,879260.0
1744672380,1626.43,1626.43,1625.02,1626.09,802326.0
1744672440,1626.05,1626.11,1625.14,1625.89,553790.0
1744672500,1625.92,1627.31,1625.06,1625.38,2259976.0
1744672560,1625.38,1627.59,1625.06,1627.31,1175844.0
1744672620,1627.38,1627.76,1625.35,1625.99,2176610.0
1744672680,1626.05,1627.95,1625.64,1627.81,510438.0
1744672740,1627.88,1628.17,1626.13,1626.15,659428.0
1744672800,1626.14,1626.46,1625.5,1626.14,604266.0
1744672860,1626.19,1628.35,1626.1,1628.27,827206.0
1744672920,1628.28,1628.62,1627.32,1628.5,727854.0
1744672980,1628.49,1628.5,1626.64,1627.04,709742.0
1744673040,1627.02,1627.02,1625.72,1625.9,460326.0
1744673100,1625.89,1626.62,1625.19,1625.2,441052.0
1744673160,1625.2,1625.2,1623.98,1624.99,1322504.0
1744673220,1624.99,1624.99,1624.01,1624.44,331624.0
1744673280,1624.44,1624.78,1624.04,1624.11,513842.0
1744673340,1624.12,1624.46,1623.4,1623.61,1082554.0
1744673400,1623.61,1625.42,1623.6,1625.26,720328.0
1744673460,1625.26,1625.69,1624.61,1624.95,498040.0
1744673520,1624.95,1625.42,1622.95,1624.39,504562.0
1744673580,1624.38,1624.38,1622.84,1624.2,318096.0
1744673640,1624.14,1624.99,1622.88,1624.22,293176.0
1744673700,1624.2,1625.7,1624.01,1625.28,289124.0
1744673760,1625.37,1625.44,1624.01,1624.01,324322.0
1744673820,1624.01,1626.62,1624.01,1626.03,1087598.0
1744673880,1626.03,1626.82,1624.29,1626.82,1116128.0
1744673940,1626.82,1628.43,1626.19,1626.5,983710.0
1744674000,1626.36,1627.2,1625.01,1625.07,393840.0
1744674060,1625.11,1625.4,1621.7,1622.51,1359622.0
1744674120,1622.51,1622.51,1620.94,1621.36,1016114.0
1744674180,1621.34,1621.75,1620.26,1621.23,451922.0
1744674240,1621.23,1621.44,1618.18,1618.2,2246242.0
1744674300,1618.18,1619.54,1617.44,1619.33,1486100.0
1744674360,1619.34,1619.45,1617.72,1618.58,1428800.0
1744674420,1618.58,1618.85,1617.49,1618.55,1251120.0
1744674480,1618.55,1618.56,1617.39,1618.34,643962.0
1744674540,1618.36,1619.54,1618.36,1619.54,389232.0
1744674600,1619.54,1620.98,1619.53,1620.01,1201732.0
1744674660,1619.95,1620.56,1619.67,1619.99,267874.0
1744674720,1619.99,1620.75,1619.92,1620.61,426654.0
1744674780,1620.55,1620.69,1619.53,1620.49,309026.0
1744674840,1620.55,1620.55,1619.68,1620.52,190706.0
1744674900,1620.5,1621.95,1619.88,1621.86,727266.0
1744674960,1622.18,1622.18,1620.91,1621.4,686682.0
1744675020,1621.38,1622.57,1621.02,1622.32,827768.0
1744675080,1622.39,1622.66,1622.01,1622.38,322904.0
1744675140,1622.49,1623.45,1621.62,1623.08,959184.0
1744675200,1623.08,1624.53,1622.55,1623.53,1093038.0
1744675260,1623.49,1625.67,1623.49,1624.74,1348722.0
1744675320,1624.78,1625.28,1622.03,1622.03,867380.0
1744675380,1622.03,1626.72,1622.03,1625.81,1485940.0
1744675440,1625.81,1627.7,1622.14,1622.38,1843140.0
1744675500,1622.43,1624.92,1620.98,1624.63,1182614.0
1744675560,1624.63,1624.98,1621.41,1624.79,1083312.0
1744675620,1625.36,1625.36,1622.66,1624.64,1015232.0
1744675680,1624.64,1626.32,1624.2,1626.32,862092.0
1744675740,1626.17,1626.55,1625.2,1625.48,831608.0
1744675800,1625.47,1625.85,1623.1,1623.18,403276.0
1744675860,1623.17,1623.17,1619.07,1619.59,1543992.0
1744675920,1619.57,1621.29,1619.2,1620.89,853322.0
1744675980,1620.8,1621.89,1620.29,1620.99,464068.0
1744676040,1620.99,1621.45,1617.53,1617.53,865504.0
1744676100,1617.46,1617.54,1614.24,1616.57,4504276.0
1744676160,1616.7,1619.92,1616.45,1619.53,1369082.0
1744676220,1619.41,1619.7,1617.43,1618.72,1580700.0
1744676280,1618.89,1619.76,1616.71,1616.71,661842.0
1744676340,1616.55,1617.47,1615.48,1617.09,1143526.0
1744676400,1616.66,1617.17,1615.09,1616.82,1221484.0
1744676460,1616.85,1619.97,1616.83,1619.87,720566.0
1744676520,1619.86,1620.17,1618.78,1619.71,792330.0
1744676580,1619.71,1622.24,1618.36,1621.8,1463290.0
1744676640,1621.85,1621.95,1620.01,1621.02,1451144.0
1744676700,1621.32,1624.37,1620.98,1624.37,1575906.0
1744676760,1624.36,1625.61,1623.76,1625.04,2502984.0
1744676820,1624.78,1626.03,1623.8,1624.23,1264868.0
1744676880,1624.22,1625.14,1624.17,1625.11,877622.0
1744676940,1625.12,1626.59,1625.07,1625.86,1551092.0
1744677000,1625.85,1626.64,1625.0,1626.45,1026690.0
1744677060,1626.57,1628.62,1626.57,1627.22,2324474.0
1744677120,1627.22,1629.36,1627.09,1629.36,2163314.0
1744677180,1629.25,1629.49,1626.15,1627.89,1102290.0
1744677240,1627.88,1627.97,1626.38,1627.91,601052.0
1744677300,1628.04,1628.49,1626.46,1627.68,649678.0
1744677360,1627.69,1630.45,1626.66,1630.34,3781798.0
1744677420,1630.18,1631.63,1628.91,1629.68,2475676.0
1744677480,1629.59,1630.92,1629.16,1630.47,727866.0
1744677540,1630.31,1631.05,1629.91,1630.58,760316.0
1744677600,1630.6,1632.62,1630.05,1630.05,3804576.0
1744677660,1630.11,1630.86,1629.3,1630.54,1154902.0
1744677720,1630.64,1631.28,1629.19,1631.28,791622.0
1744677780,1631.28,1631.28,1630.28,1631.08,1121212.0
1744677840,1631.09,1631.29,1629.89,1629.95,554912.0
1744677900,1629.89,1632.8,1629.89,1632.57,2154252.0
1744677960,1632.63,1632.63,1631.13,1631.57,699672.0
1744678020,1631.58,1632.51,1630.16,1631.67,1216544.0
1744678080,1631.78,1632.68,1631.01,1632.68,457484.0
1744678140,1632.62,1633.73,1631.0,1631.06,931186.0
1744678200,1631.06,1631.51,1627.47,1627.54,2333430.0
1744678260,1627.54,1629.69,1627.48,1629.69,832552.0
1744678320,1629.69,1631.68,1629.67,1631.54,554100.0
1744678380,1631.53,1631.9,1630.55,1630.61,711140.0
1744678440,1630.61,1631.94,1630.61,1631.39,431386.0
1744678500,1631.39,1631.5,1630.16,1631.49,765922.0
1744678560,1631.49,1631.98,1630.23,1630.32,591880.0
1744678620,1630.39,1630.39,1628.9,1628.99,746892.0
1744678680,1628.99,1629.88,1628.6,1629.61,266368.0
1744678740,1629.61,1630.49,1628.96,1630.41,810994.0
1744678800,1630.41,1631.0,1629.11,1629.33,557270.0
1744678860,1629.39,1631.07,1627.77,1628.61,1025104.0
1744678920,1628.61,1629.68,1627.42,1628.03,414024.0
1744678980,1627.93,1627.93,1625.63,1626.76,1659492.0
1744679040,1626.86,1626.92,1625.3,1625.93,687570.0
1744679100,1625.94,1625.94,1623.19,1623.19,1429574.0
1744679160,1623.11,1623.5,1620.71,1620.71,3526036.0
1744679220,1620.71,1620.71,1617.13,1619.19,4376992.0
1744679280,1619.09,1619.7,1617.41,1619.51,1578252.0
1744679340,1619.46,1619.54,1614.78,1617.13,2885594.0
1744679400,1617.33,1619.64,1615.91,1619.18,1304392.0
1744679460,1619.18,1622.22,1618.95,1621.28,3070838.0
1744679520,1621.24,1623.31,1620.61,1622.01,933050.0
1744679580,1622.41,1622.58,1619.74,1621.45,754050.0
1744679640,1621.59,1621.93,1619.19,1619.24,987630.0
1744679700,1619.42,1622.56,1619.14,1622.54,1386382.0
1744679760,1622.56,1624.36,1622.54,1623.93,1619518.0
1744679820,1623.93,1624.84,1623.2,1623.74,706254.0
1744679880,1624.1,1624.1,1620.23,1620.39,966204.0
1744679940,1620.39,1623.55,1620.39,1622.75,767226.0
1744680000,1622.7,1623.99,1621.27,1621.89,739584.0
1744680060,1622.01,1623.87,1621.38,1623.53,534180.0
1744680120,1623.73,1623.84,1622.31,1623.77,398638.0
1744680180,1623.77,1627.16,1622.52,1626.43,3054008.0
1744680240,1626.7,1628.5,1626.7,1627.99,1215506.0
1744680300,1628.06,1629.93,1627.99,1629.62,1422122.0
1744680360,1629.84,1629.97,1628.31,1628.53,1407534.0
1744680420,1628.53,1630.62,1628.53,1630.02,876492.0
1744680480,1630.02,1630.74,1628.97,1629.78,464016.0
1744680540,1629.84,1630.39,1629.53,1630.27,532864.0
1744680600,1630.28,1631.22,1629.36,1629.85,1589498.0
1744680660,1629.84,1629.95,1628.01,1629.39,865162.0
1744680720,1629.43,1631.7,1629.43,1631.66,2277280.0
1744680780,1631.67,1634.64,1630.33,1633.75,3677052.0
1744680840,1633.76,1633.82,1631.8,1633.01,1511622.0
1744680900,1633.0,1633.32,1629.34,1630.57,2320602.0
1744680960,1630.57,1631.8,1628.28,1628.73,2033862.0
1744681020,1628.72,1629.39,1628.01,1628.05,738300.0
1744681080,1628.12,1630.41,1628.05,1630.28,695886.0
1744681140,1630.25,1631.32,1629.7,1631.15,405616.0
1744681200,1631.15,1631.8,1629.78,1631.03,519426.0
1744681260,1630.97,1631.49,1630.34,1631.12,422334.0
1744681320,1631.07,1631.68,1630.14,1630.14,919564.0
1744681380,1630.09,1630.99,1629.49,1630.7,665642.0
1744681440,1630.7,1631.59,1630.17,1631.41,292500.0
1744681500,1631.41,1631.99,1629.76,1630.71,700716.0
1744681560,1630.67,1632.12,1630.55,1631.42,417962.0
1744681620,1631.46,1632.59,1630.63,1632.56,2227486.0
1744681680,1632.56,1637.27,1632.38,1635.21,9002136.0
1744681740,1634.74,1636.52,1633.62,1635.67,2472036.0
1744681800,1635.59,1635.74,1633.26,1634.39,2194300.0
1744681860,1634.21,1634.4,1632.51,1633.39,1052852.0
1744681920,1633.39,1635.49,1633.29,1634.84,1034332.0
1744681980,1634.79,1635.89,1633.89,1634.67,1111448.0
1744682040,1634.68,1635.14,1633.99,1634.11,487822.0
1744682100,1634.17,1636.07,1633.59,1635.7,1165726.0
1744682160,1635.7,1636.13,1634.05,1634.22,1389362.0
1744682220,1634.17,1634.17,1633.36,1633.47,852744.0
1744682280,1633.68,1634.83,1632.84,1633.34,681060.0
1744682340,1633.45,1633.87,1632.72,1633.4,394666.0
1744682400,1633.64,1634.76,1632.3,1632.55,1933654.0
1744682460,1632.48,1632.48,1630.14,1631.89,2516072.0
1744682520,1631.88,1634.34,1631.69,1633.93,1174368.0
1744682580,1633.93,1634.24,1632.21,1632.3,1337300.0
1744682640,1632.37,1634.39,1632.18,1633.69,493066.0
1744682700,1633.74,1635.0,1633.48,1634.65,501720.0
1744682760,1634.73,1634.73,1631.53,1631.65,567304.0
1744682820,1631.95,1633.7,1631.58,1633.21,896358.0
1744682880,1633.21,1633.36,1632.32,1632.84,253280.0
1744682940,1632.84,1635.2,1632.61,1635.01,639798.0
1744683000,1635.01,1636.42,1634.54,1636.09,841504.0
1744683060,1635.93,1636.64,1633.45,1635.25,882408.0
1744683120,1635.19,1635.34,1634.12,1634.88,338592.0
1744683180,1635.07,1635.19,1634.33,1634.72,657132.0
1744683240,1634.72,1636.2,1634.65,1635.58,708690.0
1744683300,1635.57,1635.75,1634.7,1635.01,781746.0
1744683360,1635.01,1636.92,1633.07,1633.65,1901134.0
1744683420,1633.7,1634.17,1633.09,1633.26,525994.0
1744683480,1633.26,1633.47,1631.95,1632.82,1306670.0
1744683540,1632.73,1633.23,1631.88,1632.05,319016.0
1744683600,1632.05,1633.0,1632.01,1632.99,274278.0
1744683660,1632.99,1633.05,1629.84,1629.86,1292680.0
1744683720,1629.64,1630.7,1628.54,1629.08,2079696.0
1744683780,1629.06,1629.06,1626.59,1628.12,3109566.0
1744683840,1628.07,1628.12,1626.12,1628.0,2353072.0
1744683900,1627.98,1628.68,1627.35,1628.55,1889458.0
1744683960,1628.52,1628.91,1624.36,1624.53,5245066.0
1744684020,1624.42,1624.52,1621.59,1622.55,5846786.0
1744684080,1622.55,1623.41,1622.51,1622.93,1425050.0
1744684140,1622.92,1623.81,1622.92,1623.0,765190.0
1744684200,1623.0,1623.0,1620.51,1620.51,2066996.0
1744684260,1620.32,1622.68,1618.95,1621.89,4263104.0
1744684320,1621.89,1622.28,1619.16,1619.16,2163552.0
1744684380,1619.22,1622.48,1619.14,1622.48,1881040.0
1744684440,1622.44,1622.68,1621.07,1621.58,1077416.0
1744684500,1621.59,1622.66,1620.3,1620.41,743874.0
1744684560,1620.47,1620.7,1616.91,1617.37,5803608.0
1744684620,1617.31,1619.28,1616.3,1618.82,2228164.0
1744684680,1618.82,1620.2,1618.39,1620.0,1717402.0
1744684740,1620.0,1620.38,1619.59,1620.15,710104.0
1744684800,1620.16,1621.11,1619.85,1620.6,635754.0
1744684860,1620.37,1621.02,1619.43,1619.67,467200.0
1744684920,1619.67,1623.08,1619.34,1622.03,1412222.0
1744684980,1622.03,1622.85,1622.03,1622.41,848078.0
1744685040,1622.41,1623.12,1622.0,1623.03,1328502.0
1744685100,1623.1,1623.78,1622.2,1623.41,670144.0
1744685160,1623.41,1623.74,1622.02,1623.47,771864.0
1744685220,1623.47,1623.92,1622.57,1622.86,440536.0
1744685280,1622.86,1623.92,1622.5,1623.91,500284.0
1744685340,1623.91,1625.89,1623.75,1624.95,2881228.0
1744685400,1624.95,1625.24,1623.86,1624.77,749366.0
1744685460,1624.77,1626.11,1624.43,1625.82,2670246.0
1744685520,1625.82,1626.29,1625.34,1625.59,1166910.0
1744685580,1625.59,1626.74,1624.47,1626.56,1130702.0
1744685640,1626.56,1627.62,1626.16,1627.59,734988.0
1744685700,1627.59,1627.59,1625.35,1625.46,390526.0
1744685760,1625.47,1626.95,1624.76,1626.95,542766.0
1744685820,1626.95,1627.83,1626.11,1627.23,823972.0
1744685880,1627.23,1628.88,1626.64,1627.63,1745316.0
1744685940,1627.64,1631.91,1627.48,1630.25,4843844.0
1744686000,1630.29,1631.3,1629.36,1630.79,2683164.0
1744686060,1631.02,1632.84,1629.38,1629.75,1877836.0
1744686120,1629.83,1630.3,1628.68,1630.3,655428.0
1744686180,1630.3,1631.43,1629.72,1629.86,835202.0
1744686240,1629.81,1630.06,1628.18,1629.07,1348796.0
1744686300,1629.07,1629.61,1628.52,1628.58,818892.0
1744686360,1628.57,1631.23,1628.57,1629.66,692386.0
1744686420,1629.67,1631.21,1629.51,1630.64,591640.0
1744686480,1630.64,1630.96,1629.57,1629.63,344552.0
1744686540,1629.66,1631.34,1628.26,1629.17,938736.0
1744686600,1629.15,1629.2,1627.47,1627.91,570184.0
1744686660,1627.87,1627.99,1627.01,1627.57,471318.0
1744686720,1627.57,1628.11,1626.84,1628.11,773640.0
1744686780,1628.18,1628.97,1627.66,1627.91,523696.0
1744686840,1627.88,1628.95,1627.67,1628.4,406476.0
1744686900,1628.4,1628.4,1627.53,1628.16,353830.0
1744686960,1628.17,1629.16,1627.82,1628.64,367064.0
1744687020,1628.63,1629.66,1628.05,1628.95,336168.0
1744687080,1628.9,1630.94,1628.9,1630.73,1136790.0
1744687140,1630.74,1631.39,1629.64,1629.82,521138.0
1744687200,1629.78,1631.8,1629.46,1630.87,714538.0
1744687260,1631.03,1631.99,1630.17,1630.6,543722.0
1744687320,1630.56,1632.17,1630.56,1632.17,379432.0
1744687380,1632.17,1632.59,1631.4,1631.99,626678.0
1744687440,1631.99,1633.93,1631.99,1632.47,1778706.0
1744687500,1632.46,1634.71,1632.46,1634.35,1893642.0
1744687560,1634.43,1635.49,1633.7,1633.84,1450086.0
1744687620,1633.85,1634.2,1633.28,1633.32,482364.0
1744687680,1633.32,1634.67,1633.26,1633.77,863538.0
1744687740,1633.77,1634.45,1633.66,1633.98,852652.0
1744687800,1633.99,1635.27,1633.61,1634.44,729466.0
1744687860,1634.42,1636.32,1633.75,1636.32,1432458.0
1744687920,1636.27,1637.99,1635.75,1637.07,2740746.0
1744687980,1637.11,1642.93,1637.07,1642.27,9900962.0
1744688040,1642.16,1642.16,1638.96,1639.75,1686610.0
1744688100,1639.59,1640.69,1638.43,1639.16,1855604.0
1744688160,1639.16,1640.61,1638.76,1640.43,1160264.0
1744688220,1640.39,1640.92,1639.22,1640.73,1165458.0
1744688280,1641.21,1641.31,1640.64,1640.97,1032250.0
1744688340,1640.96,1640.96,1639.13,1639.2,1101372.0
1744688400,1639.17,1642.95,1639.15,1640.1,2170508.0
1744688460,1640.06,1640.1,1636.75,1636.76,2725686.0
1744688520,1636.75,1639.07,1636.75,1638.77,2311668.0
1744688580,1638.77,1639.59,1638.64,1638.71,459270.0
1744688640,1638.48,1639.09,1638.11,1638.69,1282214.0
1744688700,1638.69,1639.02,1638.01,1638.38,560402.0
1744688760,1638.38,1638.94,1637.88,1638.39,398442.0
1744688820,1638.28,1638.6,1636.8,1637.72,755032.0
1744688880,1637.72,1637.91,1637.18,1637.59,475886.0
1744688940,1637.59,1638.31,1637.01,1637.11,460992.0
1744689000,1637.11,1638.9,1637.11,1638.05,700710.0
1744689060,1637.92,1637.92,1636.38,1636.74,495994.0
1744689120,1636.75,1637.39,1636.48,1636.8,494794.0
1744689180,1636.8,1636.81,1635.38,1636.54,451666.0
1744689240,1636.54,1636.99,1636.15,1636.79,284292.0
1744689300,1636.79,1637.4,1636.5,1637.39,1157272.0
1744689360,1637.39,1638.62,1637.2,1637.8,1085630.0
1744689420,1637.8,1638.7,1637.8,1638.07,728248.0
1744689480,1638.07,1638.36,1637.06,1637.66,877768.0
1744689540,1637.66,1637.67,1637.02,1637.16,263900.0
1744689600,1637.16,1638.24,1636.62,1638.02,2111072.0
1744689660,1638.01,1640.2,1638.01,1638.73,1674638.0
1744689720,1638.74,1640.0,1638.73,1639.6,759112.0
1744689780,1639.54,1640.42,1638.42,1638.67,1539688.0
1744689840,1638.67,1638.67,1636.65,1636.99,1149428.0
1744689900,1637.0,1637.16,1635.34,1635.7,945334.0
1744689960,1635.7,1636.4,1635.6,1636.34,495090.0
1744690020,1636.33,1637.34,1636.19,1636.58,1013692.0
1744690080,1636.58,1636.73,1634.71,1636.23,970728.0
1744690140,1636.25,1636.96,1636.09,1636.87,465734.0
1744690200,1636.87,1636.88,1635.45,1636.48,560006.0
1744690260,1636.49,1636.53,1635.52,1636.0,413002.0
1744690320,1636.12,1637.16,1635.26,1635.44,2203762.0
1744690380,1635.45,1635.65,1634.62,1635.22,1373386.0
1744690440,1635.23,1635.23,1634.23,1634.61,1122766.0
1744690500,1634.63,1635.42,1634.36,1635.41,548388.0
1744690560,1635.42,1636.0,1634.64,1635.92,572710.0
1744690620,1635.93,1636.09,1635.26,1636.04,355872.0
1744690680,1636.03,1636.61,1634.92,1635.21,452240.0
1744690740,1635.21,1635.42,1634.5,1634.72,333642.0
1744690800,1634.71,1634.74,1633.82,1634.25,843974.0
1744690860,1634.27,1634.49,1633.09,1634.37,1611604.0
1744690920,1634.37,1634.78,1634.23,1634.24,394818.0
1744690980,1634.24,1634.25,1631.87,1631.92,1989378.0
1744691040,1631.96,1634.02,1631.85,1633.26,1740610.0
1744691100,1633.25,1633.66,1632.6,1632.61,860192.0
1744691160,1632.6,1632.84,1631.74,1632.48,867622.0
1744691220,1632.47,1633.62,1632.46,1633.62,406302.0
1744691280,1633.62,1633.7,1632.33,1632.8,416952.0
1744691340,1632.8,1633.38,1631.74,1631.98,407702.0
1744691400,1631.99,1633.0,1631.44,1632.8,479674.0
1744691460,1632.8,1633.04,1631.93,1632.19,308594.0
1744691520,1632.15,1633.38,1631.63,1633.38,810644.0
1744691580,1633.38,1635.33,1633.38,1635.32,1396682.0
1744691640,1635.45,1636.8,1633.93,1635.01,809688.0
1744691700,1635.02,1635.38,1633.94,1634.6,764332.0
1744691760,1634.62,1635.93,1634.41,1635.48,347306.0
1744691820,1635.48,1635.63,1634.98,1635.31,381698.0
1744691880,1635.3,1635.58,1634.08,1634.09,401870.0
1744691940,1634.11,1634.83,1632.59,1634.45,531464.0
1744692000,1634.45,1634.45,1632.95,1633.11,472640.0
1744692060,1633.11,1633.39,1632.81,1633.25,157170.0
1744692120,1633.25,1634.54,1632.83,1634.2,311858.0
1744692180,1634.2,1635.19,1633.42,1634.78,225806.0
1744692240,1634.72,1634.87,1634.34,1634.86,281446.0
1744692300,1634.86,1636.25,1634.69,1636.25,639212.0
1744692360,1636.23,1636.54,1635.28,1635.93,433230.0
1744692420,1635.78,1636.22,1634.09,1636.12,545520.0
1744692480,1635.99,1636.16,1634.72,1634.84,485110.0
1744692540,1634.78,1635.66,1634.02,1635.66,258154.0
1744692600,1635.6,1635.99,1634.37,1634.84,1039186.0
1744692660,1634.84,1635.23,1633.48,1634.25,411326.0
1744692720,1634.23,1635.12,1633.11,1634.89,305664.0
1744692780,1634.89,1637.21,1634.76,1637.14,659708.0
1744692840,1637.1,1637.5,1636.22,1636.7,479202.0
1744692900,1636.69,1639.0,1636.68,1638.95,2737118.0
1744692960,1638.95,1639.64,1638.08,1638.22,2222196.0
1744693020,1638.24,1640.39,1638.15,1640.14,1991604.0
1744693080,1640.18,1640.22,1638.36,1638.48,1529346.0
1744693140,1638.48,1639.02,1638.2,1638.52,521622.0
1744693200,1638.53,1640.39,1638.25,1639.91,2048510.0
1744693260,1639.91,1640.85,1639.36,1640.84,720610.0
1744693320,1640.83,1641.0,1640.35,1640.87,1577986.0
1744693380,1640.86,1643.28,1640.75,1642.98,2782992.0
1744693440,1642.72,1642.88,1641.49,1641.5,1181440.0
1744693500,1641.34,1641.41,1640.67,1640.97,769528.0
1744693560,1640.8,1641.66,1640.73,1641.24,675272.0
1744693620,1641.23,1643.3,1641.23,1643.18,788862.0
1744693680,1643.18,1643.34,1641.34,1641.91,1557372.0
1744693740,1641.85,1642.49,1640.05,1640.2,946366.0
1744693800,1640.17,1641.54,1639.01,1639.59,4033790.0
1744693860,1639.59,1642.11,1639.52,1641.78,2748774.0
1744693920,1641.81,1641.81,1641.01,1641.03,477212.0
1744693980,1641.03,1641.59,1640.57,1641.28,498962.0
1744694040,1641.27,1641.41,1640.49,1641.25,541898.0
1744694100,1641.36,1642.0,1640.74,1640.8,879006.0
1744694160,1640.86,1641.28,1640.43,1640.61,607908.0
1744694220,1640.57,1641.6,1639.75,1641.32,1035332.0
1744694280,1641.32,1642.55,1641.11,1642.55,580714.0
1744694340,1642.5,1642.6,1641.46,1641.74,362894.0
1744694400,1641.74,1642.21,1641.1,1641.12,678886.0
1744694460,1640.8,1642.94,1640.17,1642.94,707932.0
1744694520,1642.94,1645.43,1642.94,1644.16,4676022.0
1744694580,1643.99,1644.86,1643.97,1644.86,940456.0
1744694640,1644.94,1645.81,1643.47,1643.63,1105164.0
1744694700,1643.4,1643.88,1642.96,1643.14,1052878.0
1744694760,1643.15,1644.66,1643.08,1644.41,994474.0
1744694820,1644.27,1644.27,1642.72,1642.82,435968.0
1744694880,1642.81,1642.82,1641.45,1641.61,587910.0
1744694940,1641.67,1641.67,1641.01,1641.06,372184.0
1744695000,1641.1,1642.34,1640.28,1640.31,775818.0
1744695060,1640.37,1640.98,1639.9,1640.91,554820.0
1744695120,1640.92,1640.92,1639.02,1639.06,1291582.0
1744695180,1638.83,1639.99,1638.66,1639.82,796732.0
1744695240,1639.82,1639.85,1639.01,1639.5,720460.0
1744695300,1639.49,1640.83,1639.25,1639.7,465778.0
1744695360,1639.76,1641.6,1639.76,1641.5,673944.0
1744695420,1641.51,1643.26,1641.39,1643.26,695626.0
1744695480,1643.2,1646.63,1643.2,1646.62,2292496.0
1744695540,1646.35,1648.31,1645.28,1645.67,3979526.0
1744695600,1645.72,1645.72,1644.24,1644.3,1830904.0
1744695660,1644.3,1645.21,1643.01,1643.76,867274.0
1744695720,1643.76,1645.85,1643.59,1645.8,1617442.0
1744695780,1645.8,1645.89,1644.41,1644.62,827552.0
1744695840,1644.62,1644.92,1643.48,1643.57,2024868.0
1744695900,1643.57,1644.28,1643.39,1643.85,795320.0
1744695960,1643.85,1643.92,1641.93,1643.6,897472.0
1744696020,1643.77,1643.77,1642.24,1642.34,645850.0
1744696080,1642.41,1643.04,1641.7,1642.7,343710.0
1744696140,1642.7,1642.7,1641.01,1641.01,648280.0
1744696200,1641.01,1641.01,1639.61,1640.28,1423474.0
1744696260,1640.34,1641.5,1640.32,1641.48,467860.0
1744696320,1641.48,1641.48,1639.51,1641.03,788618.0
1744696380,1641.03,1641.03,1640.01,1640.99,623416.0
1744696440,1640.94,1640.94,1639.13,1639.94,945032.0
1744696500,1639.95,1640.81,1639.94,1640.22,284448.0
1744696560,1640.22,1640.44,1639.75,1640.43,285652.0
1744696620,1640.39,1640.39,1638.57,1638.86,582922.0
1744696680,1639.14,1639.2,1638.54,1638.56,511506.0
1744696740,1638.54,1638.6,1638.11,1638.11,612560.0
1744696800,1638.11,1638.89,1637.43,1637.93,2635344.0
1744696860,1637.98,1638.78,1637.61,1638.72,675350.0
1744696920,1638.78,1638.88,1636.9,1638.25,780774.0
1744696980,1638.59,1638.88,1637.57,1637.57,362896.0
1744697040,1637.86,1637.92,1636.53,1636.72,650012.0
1744697100,1636.77,1639.34,1636.72,1639.34,955420.0
1744697160,1639.38,1640.87,1639.38,1639.97,815306.0
1744697220,1639.88,1640.37,1638.74,1640.11,462752.0
1744697280,1640.07,1640.22,1638.22,1639.26,564222.0
1744697340,1639.26,1639.7,1636.43,1636.61,749314.0
1744697400,1636.61,1637.21,1635.36,1637.21,1630962.0
1744697460,1637.21,1637.39,1635.24,1635.58,1772714.0
1744697520,1635.57,1636.48,1635.07,1636.47,656132.0
1744697580,1636.47,1637.28,1635.91,1635.92,791898.0
1744697640,1635.91,1636.56,1635.33,1636.56,663434.0
1744697700,1636.53,1637.0,1636.26,1636.9,591784.0
1744697760,1636.89,1637.27,1636.31,1636.94,289048.0
1744697820,1636.93,1636.93,1635.6,1636.34,598616.0
1744697880,1636.34,1637.58,1636.34,1637.18,408284.0
1744697940,1637.14,1637.18,1636.2,1636.3,227870.0
1744698000,1636.3,1636.35,1634.92,1634.94,929562.0
1744698060,1634.88,1635.86,1633.24,1635.68,2084384.0
1744698120,1635.68,1636.68,1635.24,1636.17,577342.0
1744698180,1636.12,1636.62,1635.68,1636.62,456280.0
1744698240,1636.62,1636.62,1634.45,1635.31,316228.0
1744698300,1635.32,1636.69,1635.3,1636.32,372286.0
1744698360,1636.31,1636.73,1635.79,1636.48,339900.0
1744698420,1636.48,1638.86,1636.48,1638.86,1161962.0
1744698480,1638.81,1639.07,1637.43,1637.51,460820.0
1744698540,1637.51,1638.08,1637.51,1637.99,290082.0
1744698600,1637.99,1639.17,1637.93,1638.69,909718.0
1744698660,1638.52,1642.24,1638.45,1642.24,1684516.0
1744698720,1642.24,1642.27,1639.56,1639.86,662238.0
1744698780,1639.86,1640.99,1639.6,1640.27,684458.0
1744698840,1640.27,1640.42,1639.0,1639.78,594696.0
1744698900,1639.84,1639.91,1638.27,1638.27,258618.0
1744698960,1638.27,1638.36,1637.2,1637.48,427632.0
1744699020,1637.49,1638.35,1637.07,1638.34,324638.0
1744699080,1638.34,1638.49,1637.83,1638.09,228650.0
1744699140,1638.09,1640.0,1638.08,1639.76,456884.0
1744699200,1639.76,1639.95,1638.96,1639.4,282460.0
1744699260,1639.4,1639.4,1638.54,1638.9,312352.0
1744699320,1638.9,1640.62,1638.89,1640.62,733170.0
1744699380,1640.65,1640.65,1638.53,1639.06,372930.0
1744699440,1639.01,1639.73,1638.4,1639.14,311114.0
1744699500,1639.14,1639.99,1639.01,1639.79,271394.0
1744699560,1639.8,1639.8,1638.62,1638.94,314758.0
1744699620,1638.95,1639.06,1637.78,1638.82,294912.0
1744699680,1638.78,1639.28,1638.15,1638.87,406758.0
1744699740,1638.85,1639.19,1637.18,1637.66,555376.0
1744699800,1637.66,1637.99,1637.41,1637.86,199568.0
1744699860,1637.85,1638.51,1637.77,1638.11,246404.0
1744699920,1638.12,1638.92,1638.01,1638.23,303810.0
1744699980,1638.24,1638.6,1636.78,1637.05,409546.0
1744700040,1637.06,1637.42,1634.8,1634.8,1488130.0
1744700100,1634.87,1635.75,1634.79,1635.37,1299094.0
1744700160,1635.37,1635.39,1634.64,1635.24,708406.0
1744700220,1635.24,1636.7,1635.18,1636.49,542872.0
1744700280,1636.49,1636.64,1635.86,1635.98,496274.0
1744700340,1635.97,1636.38,1635.5,1636.06,549598.0
1744700400,1635.94,1638.04,1635.6,1636.63,1924822.0
1744700460,1636.57,1638.22,1636.04,1638.01,728828.0
1744700520,1638.02,1640.49,1638.01,1640.48,520362.0
1744700580,1640.48,1640.86,1639.25,1639.93,715636.0
1744700640,1639.99,1641.07,1639.03,1640.77,685142.0
1744700700,1640.78,1641.62,1639.65,1640.57,1072364.0
1744700760,1640.57,1641.88,1640.55,1641.02,477940.0
1744700820,1641.0,1642.57,1641.0,1642.49,1939202.0
1744700880,1642.49,1643.61,1640.49,1641.6,1400976.0
1744700940,1641.6,1641.6,1640.43,1640.68,500784.0
1744701000,1640.74,1642.06,1640.61,1641.72,327424.0
1744701060,1641.72,1641.91,1640.78,1640.9,727010.0
1744701120,1640.85,1641.66,1640.74,1640.89,318272.0
1744701180,1640.95,1641.39,1640.21,1640.64,174414.0
1744701240,1640.64,1640.7,1639.68,1640.45,389110.0
1744701300,1640.45,1642.28,1640.45,1641.78,432128.0
1744701360,1641.78,1643.93,1641.78,1642.6,1549886.0
1744701420,1642.66,1643.49,1641.71,1643.49,718272.0
1744701480,1643.49,1643.94,1642.8,1643.63,596644.0
1744701540,1643.48,1644.55,1643.01,1643.7,1074236.0
1744701600,1643.7,1644.75,1643.69,1644.68,827880.0
1744701660,1644.68,1644.97,1644.14,1644.33,973760.0
1744701720,1644.31,1645.36,1644.21,1645.35,930654.0
1744701780,1645.34,1645.71,1643.95,1644.01,1319976.0
1744701840,1643.72,1644.8,1643.16,1644.8,955334.0
1744701900,1644.74,1644.95,1643.14,1643.92,595384.0
1744701960,1643.99,1644.61,1643.72,1644.39,509284.0
1744702020,1644.39,1644.79,1643.55,1643.76,412514.0
1744702080,1643.8,1644.16,1642.43,1643.46,501024.0
1744702140,1643.46,1643.99,1642.84,1643.04,473648.0
1744702200,1643.04,1644.16,1642.07,1643.34,559960.0
1744702260,1643.35,1646.09,1643.35,1645.66,1432858.0
1744702320,1645.66,1645.99,1644.29,1644.9,572640.0
1744702380,1644.9,1645.99,1644.72,1645.66,641642.0
1744702440,1645.47,1645.89,1644.82,1645.49,571172.0
1744702500,1645.38,1646.09,1644.3,1644.3,767996.0
1744702560,1644.3,1645.05,1643.75,1644.99,487692.0
1744702620,1644.99,1645.87,1644.12,1644.19,510874.0
1744702680,1644.18,1645.58,1643.17,1645.57,751748.0
1744702740,1645.62,1646.0,1644.3,1644.67,434958.0
1744702800,1644.74,1645.08,1644.07,1644.14,574066.0
1744702860,1644.14,1644.33,1643.87,1644.16,531272.0
1744702920,1644.16,1644.55,1644.09,1644.09,388312.0
1744702980,1644.09,1644.56,1644.0,1644.56,185574.0
1744703040,1644.49,1644.69,1644.26,1644.32,273942.0
1744703100,1644.33,1644.71,1643.75,1643.76,435296.0
1744703160,1643.76,1644.37,1643.75,1644.01,233922.0
1744703220,1644.04,1644.29,1643.82,1643.82,171272.0
1744703280,1643.84,1644.45,1643.47,1643.61,495522.0
1744703340,1643.68,1643.86,1643.17,1643.49,848310.0
1744703400,1643.49,1643.72,1643.2,1643.47,251642.0
1744703460,1643.52,1643.68,1643.27,1643.52,268854.0
1744703520,1643.51,1644.28,1643.5,1644.02,1096286.0
1744703580,1644.1,1644.23,1643.64,1643.77,487942.0
1744703640,1643.7,1643.99,1643.45,1643.99,411554.0
1744703700,1643.99,1643.99,1642.91,1643.14,369508.0
1744703760,1643.13,1643.5,1643.08,1643.49,227776.0
1744703820,1643.5,1644.19,1643.43,1644.14,352694.0
1744703880,1644.14,1644.3,1643.96,1644.3,199632.0
1744703940,1644.24,1644.45,1643.95,1644.19,915222.0
1744704000,1644.18,1644.43,1642.69,1643.59,2080352.0
1744704060,1643.61,1644.8,1643.25,1644.53,1072140.0
1744704120,1644.53,1646.15,1644.24,1645.91,3971998.0
1744704180,1645.96,1646.09,1644.76,1644.82,781884.0
1744704240,1644.85,1645.23,1643.65,1643.76,1000704.0
1744704300,1643.96,1645.0,1643.76,1644.83,4250882.0
1744704360,1644.83,1645.16,1642.74,1642.86,2107388.0
1744704420,1642.81,1643.01,1640.36,1641.88,3444836.0
1744704480,1641.88,1642.47,1640.76,1641.25,3395878.0
1744704540,1641.24,1642.6,1640.76,1641.8,873632.0
1744704600,1641.65,1641.65,1641.01,1641.28,989392.0
1744704660,1641.28,1642.1,1641.0,1641.66,613430.0
1744704720,1641.72,1643.3,1641.33,1643.3,791454.0
1744704780,1643.27,1643.99,1643.27,1643.99,749880.0
1744704840,1643.99,1645.23,1643.99,1644.94,1567120.0
1744704900,1644.95,1645.07,1644.22,1644.26,815802.0
1744704960,1644.26,1646.44,1644.25,1645.83,982680.0
1744705020,1645.83,1646.68,1645.39,1646.64,1042286.0
1744705080,1646.64,1646.64,1644.72,1645.17,1056572.0
1744705140,1645.17,1645.93,1644.83,1645.24,743920.0
1744705200,1645.24,1645.51,1644.47,1644.65,454650.0
1744705260,1644.69,1645.7,1644.29,1645.11,623562.0
1744705320,1645.11,1645.57,1644.43,1645.51,741998.0
1744705380,1645.33,1645.33,1643.39,1643.45,688268.0
1744705440,1643.45,1643.45,1642.48,1642.48,605992.0
1744705500,1642.49,1642.53,1641.46,1641.51,949660.0
1744705560,1641.51,1642.66,1641.16,1641.57,1053096.0
1744705620,1641.57,1641.96,1640.47,1641.53,1201350.0
1744705680,1641.61,1642.28,1641.3,1641.81,342870.0
1744705740,1641.8,1642.45,1641.26,1641.47,682864.0
1744705800,1641.48,1642.61,1641.42,1641.89,1580660.0
1744705860,1641.96,1642.77,1641.91,1642.49,820800.0
1744705920,1642.36,1642.48,1640.21,1640.39,592606.0
1744705980,1640.34,1641.08,1640.01,1640.31,1392552.0
1744706040,1640.41,1640.78,1639.22,1640.16,928208.0
1744706100,1640.15,1641.28,1640.15,1640.51,511838.0
1744706160,1640.52,1640.74,1639.35,1639.97,578356.0
1744706220,1639.97,1640.91,1639.58,1640.86,694078.0
1744706280,1640.85,1641.18,1640.3,1640.77,331030.0
1744706340,1640.78,1640.94,1639.6,1639.8,393804.0
1744706400,1639.8,1640.81,1639.63,1640.8,488608.0
1744706460,1640.66,1641.0,1640.47,1640.89,241228.0
1744706520,1640.87,1641.5,1640.87,1641.49,747570.0
1744706580,1641.49,1641.93,1640.81,1640.88,946528.0
1744706640,1640.94,1641.41,1640.58,1641.35,392264.0
1744706700,1641.4,1642.02,1641.4,1642.0,566218.0
1744706760,1642.01,1642.76,1642.0,1642.09,277590.0
1744706820,1642.04,1642.22,1641.3,1641.3,430924.0
1744706880,1641.31,1641.78,1640.98,1641.34,221318.0
1744706940,1641.34,1641.83,1641.2,1641.52,268156.0
1744707000,1641.52,1642.17,1641.35,1641.53,376566.0
1744707060,1641.59,1641.78,1638.32,1639.34,2776392.0
1744707120,1639.35,1640.49,1639.05,1640.29,564274.0
1744707180,1640.3,1641.16,1640.06,1640.07,617056.0
1744707240,1640.07,1640.07,1639.02,1639.29,801490.0
1744707300,1639.29,1640.18,1639.29,1640.03,315152.0
1744707360,1640.07,1640.08,1639.15,1639.27,568240.0
1744707420,1639.28,1639.39,1638.39,1639.05,736082.0
1744707480,1639.06,1639.23,1638.78,1638.9,506786.0
1744707540,1638.95,1640.35,1638.72,1640.17,599366.0
1744707600,1640.22,1640.22,1638.01,1638.47,762994.0
1744707660,1638.48,1639.3,1638.07,1638.46,1215520.0
1744707720,1638.46,1639.9,1638.14,1639.16,1231710.0
1744707780,1639.2,1640.51,1639.01,1640.5,1049446.0
1744707840,1640.51,1641.88,1640.5,1641.39,598840.0
1744707900,1641.41,1641.77,1641.13,1641.45,408242.0
1744707960,1641.39,1643.02,1640.76,1641.99,878504.0
1744708020,1642.06,1644.09,1641.93,1644.08,1053358.0
1744708080,1644.1,1644.99,1643.93,1644.64,1724410.0
1744708140,1644.7,1645.1,1644.35,1645.08,1098294.0
1744708200,1645.04,1646.26,1644.61,1645.39,1247574.0
1744708260,1645.39,1645.49,1643.94,1644.38,1453508.0
1744708320,1644.38,1645.17,1643.83,1645.06,650320.0
1744708380,1645.07,1645.66,1644.09,1644.75,700918.0
1744708440,1644.66,1646.75,1644.63,1646.03,2372312.0
1744708500,1646.03,1649.62,1646.03,1649.17,4615862.0
1744708560,1649.17,1649.68,1648.34,1649.05,1218692.0
1744708620,1648.93,1650.81,1648.71,1649.57,4628720.0
1744708680,1649.5,1650.03,1647.96,1648.32,1171258.0
1744708740,1648.23,1648.62,1647.95,1648.05,532408.0
1744708800,1648.04,1649.53,1647.32,1649.48,891336.0
1744708860,1649.51,1650.24,1647.46,1648.16,1788022.0
1744708920,1648.16,1649.03,1647.55,1649.0,977092.0
1744708980,1648.99,1649.26,1648.0,1648.02,734796.0
1744709040,1648.0,1648.71,1647.32,1647.34,608908.0
1744709100,1647.34,1647.34,1645.96,1645.97,698618.0
1744709160,1645.96,1646.27,1645.43,1645.47,705474.0
1744709220,1645.47,1646.46,1645.0,1645.9,641952.0
1744709280,1645.9,1645.95,1643.95,1644.2,1334456.0
1744709340,1644.16,1644.2,1642.95,1643.16,1417408.0
1744709400,1643.16,1643.67,1642.32,1642.96,1231260.0
1744709460,1642.97,1643.59,1642.36,1642.36,678550.0
1744709520,1642.36,1643.06,1641.68,1642.19,770652.0
1744709580,1642.27,1642.27,1639.18,1639.67,1977196.0
1744709640,1639.69,1640.55,1638.64,1639.29,1732538.0
1744709700,1639.31,1639.81,1637.08,1637.3,3128862.0
1744709760,1637.2,1637.81,1634.48,1635.49,4767860.0
1744709820,1635.03,1638.83,1635.03,1637.94,1807110.0
1744709880,1638.01,1638.33,1636.91,1638.25,2644736.0
1744709940,1638.18,1639.44,1638.09,1638.11,1708878.0
1744710000,1638.09,1639.15,1637.78,1638.81,998236.0
1744710060,1638.83,1639.05,1638.22,1638.89,1446884.0
1744710120,1638.89,1639.3,1638.53,1639.01,1069932.0
1744710180,1639.01,1640.53,1638.83,1639.95,1117654.0
1744710240,1639.95,1640.47,1639.57,1640.16,1077090.0
1744710300,1640.16,1640.16,1638.2,1639.55,1043830.0
1744710360,1639.62,1640.43,1638.68,1639.28,732734.0
1744710420,1639.28,1642.29,1639.17,1642.22,1976528.0
1744710480,1642.17,1642.67,1641.29,1642.62,1497798.0
1744710540,1642.63,1643.99,1642.63,1643.39,1824942.0
1744710600,1643.39,1644.14,1643.16,1643.16,1883022.0
1744710660,1643.2,1644.08,1642.49,1644.08,960336.0
1744710720,1644.07,1644.08,1642.11,1642.11,682112.0
1744710780,1642.07,1644.65,1641.95,1644.55,1088542.0
1744710840,1644.55,1644.8,1644.2,1644.47,835638.0
1744710900,1644.47,1645.14,1644.21,1645.0,676800.0
1744710960,1644.99,1645.0,1644.16,1644.75,1234864.0
1744711020,1644.76,1645.8,1644.64,1645.8,866076.0
1744711080,1645.8,1647.75,1645.79,1647.66,1589662.0
1744711140,1647.4,1647.86,1646.87,1647.7,1113738.0
1744711200,1647.42,1649.61,1647.12,1649.59,4445904.0
1744711260,1649.59,1650.73,1649.16,1649.19,2311892.0
1744711320,1649.19,1649.19,1647.24,1648.27,1387758.0
1744711380,1648.27,1648.43,1645.86,1645.91,2111988.0
1744711440,1645.91,1646.77,1645.39,1645.49,842930.0
1744711500,1645.49,1646.81,1644.49,1646.21,1582508.0
1744711560,1646.21,1647.63,1644.83,1646.79,818792.0
1744711620,1646.77,1647.0,1645.24,1646.16,575372.0
1744711680,1646.06,1647.68,1645.0,1647.57,821032.0
1744711740,1647.57,1647.57,1645.01,1645.24,1416472.0
1744711800,1645.3,1645.3,1643.2,1643.7,1750412.0
1744711860,1643.7,1645.25,1643.45,1644.33,1122132.0
1744711920,1644.23,1644.78,1643.7,1643.7,472372.0
1744711980,1643.7,1644.03,1642.7,1643.75,706836.0
1744712040,1643.59,1643.59,1642.07,1642.59,940102.0
1744712100,1642.53,1643.06,1640.68,1640.68,1313822.0
1744712160,1640.68,1641.63,1639.29,1640.59,2348110.0
1744712220,1640.59,1641.34,1640.27,1641.34,1537432.0
1744712280,1641.39,1641.51,1640.14,1640.19,1808534.0
1744712340,1640.19,1640.19,1634.96,1638.55,5814916.0
1744712400,1638.6,1639.89,1637.95,1638.22,1444272.0
1744712460,1638.26,1638.38,1636.24,1636.38,2508412.0
1744712520,1636.38,1637.57,1632.26,1632.26,6042004.0
1744712580,1632.74,1635.52,1632.74,1633.9,3594256.0
1744712640,1633.97,1635.07,1633.28,1634.0,2355984.0
1744712700,1633.99,1635.72,1633.91,1635.72,1896636.0
1744712760,1635.67,1636.13,1635.12,1635.12,1259144.0
1744712820,1634.87,1635.45,1634.42,1635.34,768810.0
1744712880,1635.34,1635.99,1635.16,1635.77,570374.0
1744712940,1635.75,1635.94,1634.23,1634.56,1559578.0
1744713000,1634.55,1635.11,1634.15,1634.23,881946.0
1744713060,1634.22,1635.86,1634.16,1635.32,792198.0
1744713120,1635.29,1635.49,1630.41,1630.69,3081022.0
1744713180,1630.74,1630.95,1624.48,1626.54,12580244.0
1744713240,1626.51,1629.74,1625.58,1629.74,2564154.0
1744713300,1629.75,1629.79,1627.03,1629.0,2126666.0
1744713360,1628.95,1629.0,1626.01,1628.68,2248034.0
1744713420,1628.68,1629.28,1628.62,1629.28,1580784.0
1744713480,1629.29,1630.97,1629.07,1629.07,1856736.0
1744713540,1629.07,1630.05,1628.39,1628.43,1123542.0
1744713600,1628.42,1630.03,1627.07,1629.31,1431638.0
1744713660,1629.46,1630.49,1627.81,1627.91,1154582.0
1744713720,1627.79,1630.09,1627.53,1629.95,1286230.0
1744713780,1629.89,1630.14,1628.85,1629.83,1188626.0
1744713840,1629.76,1630.21,1628.38,1628.63,847706.0
1744713900,1628.58,1629.99,1628.02,1629.99,1119090.0
1744713960,1629.99,1630.22,1628.57,1628.57,1256238.0
1744714020,1628.57,1628.64,1626.0,1626.69,2359304.0
1744714080,1626.69,1629.14,1626.69,1629.01,1623178.0
1744714140,1629.01,1630.26,1628.89,1628.89,2071330.0
1744714200,1628.95,1630.42,1628.83,1629.36,1310436.0
1744714260,1629.3,1630.49,1629.04,1630.4,863436.0
1744714320,1630.38,1630.67,1629.66,1630.11,781888.0
1744714380,1630.11,1631.26,1630.09,1630.78,1476132.0
1744714440,1630.78,1631.0,1630.03,1630.78,874104.0
1744714500,1630.65,1631.19,1630.08,1630.47,566194.0
1744714560,1630.51,1631.86,1630.49,1631.54,1063628.0
1744714620,1631.55,1632.07,1630.41,1631.71,1190826.0
1744714680,1631.7,1632.14,1631.38,1631.86,430344.0
1744714740,1632.01,1632.43,1631.71,1632.23,619752.0
1744714800,1632.36,1632.63,1631.2,1631.4,844464.0
1744714860,1631.45,1632.08,1631.03,1631.03,732458.0
1744714920,1631.09,1631.09,1628.66,1629.7,1867344.0
1744714980,1629.7,1629.9,1628.82,1629.78,694016.0
1744715040,1629.73,1630.41,1629.44,1630.18,1250612.0
1744715100,1630.17,1630.4,1629.94,1630.35,348684.0
1744715160,1630.29,1630.34,1628.7,1629.95,798132.0
1744715220,1629.95,1630.19,1629.16,1629.28,709466.0
1744715280,1629.28,1629.28,1627.41,1627.7,1927792.0
1744715340,1627.74,1629.48,1627.7,1629.01,594950.0
1744715400,1629.07,1629.25,1628.03,1628.47,1320982.0
1744715460,1628.47,1628.86,1627.97,1628.22,482528.0
1744715520,1628.22,1628.34,1627.11,1627.51,1331066.0
1744715580,1627.51,1628.32,1627.5,1628.32,2922004.0
1744715640,1628.43,1628.93,1628.27,1628.32,687098.0
1744715700,1628.3,1628.35,1627.01,1627.64,578722.0
1744715760,1627.64,1628.54,1627.54,1628.49,451372.0
1744715820,1628.55,1628.55,1626.3,1626.68,954066.0
1744715880,1626.63,1626.76,1621.68,1623.35,8152422.0
1744715940,1622.95,1625.23,1622.28,1624.93,5574430.0
1744716000,1624.93,1626.39,1624.48,1626.18,1322010.0
1744716060,1626.07,1627.4,1624.17,1624.63,1972734.0
1744716120,1624.63,1626.11,1623.86,1625.99,1704770.0
1744716180,1625.99,1626.36,1625.5,1626.31,907944.0
1744716240,1626.32,1627.17,1626.09,1627.02,1166866.0
1744716300,1627.04,1628.23,1626.55,1627.49,1309674.0
1744716360,1627.44,1628.18,1627.24,1627.3,1057746.0
1744716420,1627.37,1627.87,1627.01,1627.16,355008.0
1744716480,1627.09,1628.57,1627.09,1628.41,838554.0
1744716540,1628.47,1628.75,1627.62,1628.25,645152.0
1744716600,1628.24,1629.29,1627.63,1628.07,932842.0
1744716660,1628.06,1629.76,1627.66,1629.68,746252.0
1744716720,1629.68,1630.84,1629.68,1630.24,1674396.0
1744716780,1630.4,1630.79,1629.84,1630.03,820324.0
1744716840,1630.16,1630.56,1629.01,1629.11,796964.0
1744716900,1629.11,1629.83,1628.54,1628.56,653566.0
1744716960,1628.55,1628.56,1625.62,1627.15,1580762.0
1744717020,1627.34,1629.62,1627.26,1629.62,1341650.0
1744717080,1629.62,1629.78,1628.15,1628.19,498274.0
1744717140,1628.18,1629.41,1628.16,1628.64,556222.0
1744717200,1628.66,1629.62,1628.48,1629.54,1831592.0
1744717260,1629.61,1630.72,1629.57,1629.64,864452.0
1744717320,1629.57,1631.44,1629.53,1630.97,658540.0
1744717380,1630.74,1631.14,1630.09,1630.83,605296.0
1744717440,1630.83,1631.41,1630.7,1630.99,565356.0
1744717500,1630.99,1631.24,1629.01,1629.05,933690.0
1744717560,1629.17,1630.06,1628.59,1629.63,886712.0
1744717620,1629.75,1630.99,1629.75,1630.66,1728914.0
1744717680,1630.59,1631.5,1630.18,1630.99,1474934.0
1744717740,1631.04,1631.31,1630.5,1630.8,572860.0
1744717800,1630.82,1631.26,1628.97,1629.02,933358.0
1744717860,1629.03,1629.08,1627.53,1628.05,1616400.0
1744717920,1628.05,1629.36,1627.93,1629.05,492422.0
1744717980,1628.92,1629.39,1628.8,1629.21,439770.0
1744718040,1629.22,1630.49,1629.08,1630.18,1033718.0
1744718100,1630.18,1630.77,1630.15,1630.4,233576.0
1744718160,1630.4,1631.68,1630.39,1630.71,711914.0
1744718220,1630.71,1631.61,1630.51,1630.51,556272.0
1744718280,1630.51,1631.06,1630.21,1630.7,638978.0
1744718340,1630.7,1631.93,1630.64,1631.18,1895730.0
1744718400,1631.13,1631.44,1629.77,1629.95,754384.0
1744718460,1629.96,1631.07,1629.74,1631.07,477396.0
1744718520,1631.07,1632.51,1631.02,1631.61,896772.0
1744718580,1631.61,1634.69,1631.57,1634.38,3217752.0
1744718640,1634.55,1634.94,1633.45,1634.22,1629242.0
1744718700,1634.28,1635.24,1633.97,1634.22,1373892.0
1744718760,1634.22,1634.97,1632.89,1633.9,1251810.0
1744718820,1633.83,1636.98,1633.83,1636.67,2992334.0
1744718880,1636.66,1637.08,1635.47,1635.82,3511934.0
1744718940,1635.82,1636.5,1635.16,1635.16,800950.0
1744719000,1635.19,1635.91,1633.83,1634.23,877688.0
1744719060,1634.23,1634.79,1633.61,1634.79,808400.0
1744719120,1634.78,1637.0,1634.78,1636.9,1110266.0
1744719180,1636.9,1637.5,1636.4,1636.53,807956.0
1744719240,1636.57,1636.57,1635.18,1635.24,976554.0
1744719300,1635.12,1636.31,1634.68,1636.31,656694.0
1744719360,1636.3,1636.39,1635.45,1635.59,640980.0
1744719420,1635.55,1635.59,1632.52,1633.78,1235332.0
1744719480,1633.94,1634.64,1633.41,1633.99,477924.0
1744719540,1633.95,1634.97,1633.52,1633.74,901214.0
1744719600,1633.68,1634.2,1633.09,1633.98,680168.0
1744719660,1633.98,1633.98,1632.16,1633.13,1024450.0
1744719720,1632.9,1633.91,1632.3,1632.37,409942.0
1744719780,1632.3,1633.13,1631.63,1632.48,749872.0
1744719840,1632.44,1632.44,1629.65,1630.68,2565508.0
1744719900,1630.68,1631.04,1629.86,1630.47,693534.0
1744719960,1630.52,1631.71,1630.01,1631.49,805478.0
1744720020,1631.49,1632.33,1630.32,1630.33,662524.0
1744720080,1630.41,1630.71,1629.72,1630.71,619010.0
1744720140,1630.39,1630.64,1629.58,1630.51,1132154.0
1744720200,1630.51,1630.55,1628.02,1629.2,1299404.0
1744720260,1629.26,1631.01,1629.26,1630.93,982790.0
1744720320,1630.78,1632.37,1630.78,1631.45,1397838.0
1744720380,1631.5,1633.66,1631.5,1633.45,1348362.0
1744720440,1633.56,1633.61,1632.3,1632.35,745786.0
1744720500,1632.35,1632.88,1631.62,1632.07,605288.0
1744720560,1632.07,1633.64,1631.78,1633.2,463816.0
1744720620,1633.27,1634.49,1633.27,1633.49,684600.0
1744720680,1633.48,1634.07,1633.05,1634.03,566734.0
1744720740,1634.03,1634.5,1634.03,1634.11,286932.0
1744720800,1634.18,1634.64,1632.51,1632.87,584132.0
1744720860,1632.68,1633.0,1631.45,1632.76,2536770.0
1744720920,1632.76,1632.8,1631.85,1631.91,1344166.0
1744720980,1631.91,1632.8,1631.91,1632.79,382144.0
1744721040,1632.79,1633.71,1632.78,1633.61,352956.0
1744721100,1633.61,1633.62,1631.77,1632.03,2052598.0
1744721160,1631.86,1632.47,1631.55,1631.78,1582544.0
1744721220,1631.84,1632.81,1631.75,1632.43,726904.0
1744721280,1632.49,1634.4,1632.49,1634.12,492602.0
1744721340,1634.12,1635.59,1633.6,1635.59,1105924.0
1744721400,1635.59,1636.31,1635.11,1636.03,1025922.0
1744721460,1635.99,1637.68,1635.99,1636.73,2992918.0
1744721520,1636.71,1637.75,1636.01,1636.73,1210582.0
1744721580,1636.72,1637.1,1636.41,1636.49,601854.0
1744721640,1636.7,1636.92,1635.7,1636.39,556490.0
1744721700,1636.37,1636.42,1635.6,1635.91,559228.0
1744721760,1635.87,1640.41,1635.83,1640.39,4342758.0
1744721820,1640.4,1640.72,1638.86,1640.72,1359228.0
1744721880,1640.72,1642.07,1640.45,1641.8,3175634.0
1744721940,1641.76,1642.38,1640.36,1641.09,1806790.0
1744722000,1641.14,1643.27,1640.57,1642.51,2709476.0
1744722060,1642.52,1643.74,1641.65,1642.18,1876972.0
1744722120,1642.16,1642.91,1641.79,1642.52,633784.0
1744722180,1642.53,1642.89,1640.61,1641.08,1638912.0
1744722240,1641.08,1641.1,1639.2,1640.19,2133550.0
1744722300,1640.2,1641.42,1639.28,1639.52,1457600.0
1744722360,1639.57,1641.34,1638.78,1641.31,1041584.0
1744722420,1641.28,1642.5,1640.95,1642.49,1087834.0
1744722480,1642.31,1644.78,1641.95,1641.95,1711926.0
1744722540,1641.83,1641.97,1640.33,1640.54,1906232.0
1744722600,1640.55,1643.01,1640.51,1642.97,1061618.0
1744722660,1642.95,1643.38,1641.26,1641.44,1033024.0
1744722720,1641.46,1643.42,1641.46,1642.75,529460.0
1744722780,1642.75,1642.99,1641.52,1641.59,743040.0
1744722840,1641.59,1642.09,1641.39,1641.45,456146.0
1744722900,1641.44,1642.5,1640.07,1640.14,1227902.0
1744722960,1640.14,1640.58,1639.96,1640.0,703282.0
1744723020,1639.97,1640.21,1639.07,1640.2,1418072.0
1744723080,1640.2,1640.49,1639.67,1639.89,611896.0
1744723140,1639.89,1640.04,1639.02,1639.66,1100576.0
1744723200,1639.65,1641.44,1639.6,1639.67,1216242.0
1744723260,1639.93,1640.4,1639.8,1640.09,995868.0
1744723320,1640.09,1640.66,1638.5,1639.36,1167206.0
1744723380,1639.3,1640.0,1638.47,1638.76,604070.0
1744723440,1638.69,1638.76,1635.06,1635.14,2826554.0
1744723500,1635.08,1637.27,1634.58,1637.26,2997530.0
1744723560,1637.26,1637.61,1636.8,1637.58,643446.0
1744723620,1637.57,1640.91,1637.56,1638.8,1913488.0
1744723680,1639.02,1640.49,1638.86,1639.28,1021026.0
1744723740,1639.28,1639.97,1639.16,1639.16,758042.0
1744723800,1639.29,1639.94,1638.0,1638.83,1269478.0
1744723860,1638.79,1641.44,1634.32,1634.32,1856084.0
1744723920,1634.3,1640.72,1630.92,1638.91,7047066.0
1744723980,1638.34,1641.1,1637.44,1638.39,3673124.0
1744724040,1637.87,1640.3,1636.2,1639.03,1894670.0
1744724100,1638.83,1640.05,1636.68,1636.76,2572728.0
1744724160,1636.0,1639.67,1636.0,1637.24,2575562.0
1744724220,1637.46,1639.52,1636.99,1639.07,1528212.0
1744724280,1639.05,1642.8,1638.43,1642.8,2519246.0
1744724340,1643.01,1647.53,1641.22,1646.55,8968890.0
1744724400,1646.29,1646.55,1643.19,1643.24,6708416.0
1744724460,1643.24,1645.97,1642.64,1643.13,12704688.0
1744724520,1643.18,1644.75,1640.52,1643.95,2683434.0
1744724580,1643.95,1645.39,1642.08,1643.4,2379402.0
1744724640,1643.45,1646.53,1642.36,1645.75,4658136.0
1744724700,1645.87,1646.82,1643.01,1643.47,2602164.0
1744724760,1643.25,1646.88,1641.97,1646.87,1794308.0
1744724820,1646.88,1656.0,1646.87,1655.6,16202092.0
1744724880,1655.57,1660.15,1654.09,1659.64,14185850.0
1744724940,1659.7,1659.7,1656.52,1656.63,11706826.0
1744725000,1656.67,1657.1,1653.47,1653.84,4783828.0
1744725060,1653.84,1656.82,1652.43,1656.75,4719890.0
1744725120,1656.73,1657.24,1650.03,1650.8,5514214.0
1744725180,1650.98,1650.98,1642.22,1643.4,10908412.0
1744725240,1643.66,1644.61,1632.85,1636.7,16322854.0
1744725300,1637.0,1637.63,1617.12,1631.26,28303206.0
1744725360,1631.49,1634.35,1630.92,1630.92,8346876.0
1744725420,1631.15,1632.71,1628.16,1629.32,10379520.0
1744725480,1629.36,1629.88,1625.75,1629.51,6628848.0
1744725540,1629.64,1630.41,1626.94,1628.22,4466508.0
1744725600,1628.32,1630.75,1626.6,1628.2,6779040.0
1744725660,1628.75,1631.27,1628.06,1628.12,4479236.0
1744725720,1628.12,1629.9,1621.63,1622.15,6342788.0
1744725780,1622.01,1628.97,1621.46,1628.11,8782072.0
1744725840,1628.18,1630.93,1627.69,1627.86,4662322.0
1744725900,1627.86,1629.22,1625.91,1629.22,8713524.0
1744725960,1629.16,1629.71,1625.69,1628.75,3472926.0
1744726020,1627.91,1632.09,1627.45,1632.09,2917104.0
1744726080,1632.05,1633.06,1630.23,1632.76,5138622.0
1744726140,1632.74,1633.64,1630.5,1630.92,3817050.0
1744726200,1631.07,1632.99,1630.43,1632.89,2525082.0
1744726260,1632.66,1634.99,1632.01,1634.99,2196876.0
1744726320,1635.0,1636.16,1634.35,1634.53,4572144.0
1744726380,1634.54,1636.16,1631.75,1631.75,2385398.0
1744726440,1631.75,1632.41,1628.82,1629.69,4666420.0
1744726500,1629.6,1630.36,1627.73,1629.21,2245562.0
1744726560,1629.22,1631.87,1628.67,1630.39,2993600.0
1744726620,1630.62,1632.26,1626.07,1626.12,7522034.0
1744726680,1626.11,1626.11,1615.53,1616.97,30026078.0
1744726740,1616.52,1618.9,1606.07,1609.61,29496020.0
1744726800,1609.34,1610.06,1600.34,1609.83,34638742.0
1744726860,1609.96,1613.34,1606.52,1613.34,10133588.0
1744726920,1613.26,1615.64,1611.53,1612.88,7585808.0
1744726980,1612.84,1612.88,1609.76,1610.49,5211606.0
1744727040,1610.59,1612.78,1609.47,1611.56,4849948.0
1744727100,1611.46,1612.29,1609.07,1610.22,3376974.0
1744727160,1609.68,1611.1,1606.69,1606.69,3319406.0
1744727220,1607.59,1611.03,1607.18,1611.03,5559286.0
1744727280,1611.24,1614.45,1611.24,1612.22,5420780.0
1744727340,1612.63,1614.88,1611.49,1611.68,2495924.0
1744727400,1611.68,1614.72,1610.03,1614.18,3922418.0
1744727460,1614.05,1614.75,1610.07,1610.08,1982874.0
1744727520,1610.56,1613.4,1609.3,1613.4,4877798.0
1744727580,1612.67,1615.28,1611.72,1613.16,3274062.0
1744727640,1613.21,1613.3,1611.32,1611.78,1626770.0
1744727700,1611.78,1613.91,1610.88,1611.08,2085386.0
1744727760,1611.08,1614.63,1611.06,1614.13,1573642.0
1744727820,1614.21,1614.49,1612.03,1612.43,1624274.0
1744727880,1612.62,1614.24,1611.13,1612.87,1006646.0
1744727940,1612.9,1613.83,1612.39,1613.43,957786.0
1744728000,1613.43,1614.64,1612.23,1614.38,1852686.0
1744728060,1614.38,1620.43,1614.17,1619.31,7795136.0
1744728120,1619.83,1625.14,1619.4,1621.96,9157666.0
1744728180,1622.11,1628.14,1622.11,1626.8,8015870.0
1744728240,1627.04,1627.91,1624.72,1624.72,5511080.0
1744728300,1624.72,1626.34,1623.79,1625.43,3775228.0
1744728360,1626.54,1626.54,1620.3,1621.47,10893972.0
1744728420,1622.57,1623.45,1618.68,1621.2,4206400.0
1744728480,1620.56,1620.88,1618.54,1619.8,2960566.0
1744728540,1619.87,1622.61,1619.13,1622.29,2653936.0
1744728600,1622.44,1622.71,1620.36,1620.72,1837748.0
1744728660,1620.76,1623.81,1620.74,1622.69,1427782.0
1744728720,1622.68,1623.89,1622.3,1622.52,1678234.0
1744728780,1622.31,1624.72,1622.01,1622.16,1737508.0
1744728840,1622.22,1623.48,1621.78,1623.08,737300.0
1744728900,1623.07,1626.72,1623.07,1626.72,1957052.0
1744728960,1626.72,1626.72,1621.54,1621.62,4408184.0
1744729020,1622.22,1622.84,1620.14,1620.74,2358258.0
1744729080,1620.74,1621.09,1618.66,1619.57,1961588.0
1744729140,1619.58,1620.69,1619.26,1619.65,1642228.0
1744729200,1619.57,1621.91,1619.51,1621.91,1702532.0
1744729260,1621.85,1622.25,1620.07,1621.36,1574338.0
1744729320,1621.3,1622.61,1619.51,1620.4,2604508.0
1744729380,1620.39,1622.99,1618.28,1622.55,2040634.0
1744729440,1622.4,1623.36,1621.83,1623.08,992284.0
1744729500,1623.4,1625.96,1623.4,1624.46,2394572.0
1744729560,1624.42,1624.67,1621.47,1621.47,2029372.0
1744729620,1621.83,1624.06,1618.79,1623.39,4208038.0
1744729680,1623.19,1623.77,1620.79,1621.31,1520354.0
1744729740,1621.15,1623.39,1620.54,1623.01,977972.0
1744729800,1623.06,1625.39,1622.37,1625.34,732770.0
1744729860,1625.27,1625.79,1622.7,1622.7,1299936.0
1744729920,1622.7,1627.68,1622.7,1626.86,2204608.0
1744729980,1626.3,1627.78,1625.15,1625.36,2397198.0
1744730040,1625.48,1626.64,1625.37,1625.84,878162.0
1744730100,1625.95,1627.45,1625.76,1627.26,1451144.0
1744730160,1627.5,1628.34,1627.08,1627.09,1941300.0
1744730220,1627.09,1627.68,1626.79,1627.03,743906.0
1744730280,1626.97,1629.06,1626.91,1628.87,2357538.0
1744730340,1628.84,1629.72,1627.51,1627.91,2913904.0
1744730400,1627.9,1631.25,1627.83,1628.68,4002656.0
1744730460,1628.78,1629.71,1628.01,1628.42,1675940.0
1744730520,1628.4,1629.46,1627.89,1628.01,680978.0
1744730580,1628.01,1628.52,1626.22,1626.49,766504.0
1744730640,1626.51,1627.89,1626.01,1627.63,532334.0
1744730700,1627.58,1627.72,1625.16,1625.73,1333832.0
1744730760,1625.8,1625.81,1624.58,1625.32,1668140.0
1744730820,1625.32,1626.48,1624.84,1625.99,724908.0
1744730880,1625.89,1626.05,1624.55,1624.72,522014.0
1744730940,1624.72,1624.84,1622.3,1622.97,3144908.0
1744731000,1623.06,1623.25,1621.8,1622.07,1961146.0
1744731060,1622.15,1623.18,1621.03,1622.23,2738676.0
1744731120,1622.17,1622.94,1621.11,1621.81,885504.0
1744731180,1621.8,1621.81,1620.45,1621.57,1561250.0
1744731240,1621.57,1621.65,1620.92,1621.3,650446.0
1744731300,1621.24,1622.6,1619.46,1621.24,5244466.0
1744731360,1621.03,1621.13,1614.43,1616.35,7347872.0
1744731420,1616.22,1617.49,1613.37,1615.35,3316304.0
1744731480,1615.41,1617.97,1613.6,1617.73,2249392.0
1744731540,1617.8,1617.99,1615.58,1615.69,1218948.0
1744731600,1615.26,1617.47,1615.2,1617.45,2482078.0
1744731660,1617.17,1617.94,1615.88,1616.08,1412160.0
1744731720,1615.92,1617.16,1615.74,1615.81,1509194.0
1744731780,1615.79,1616.28,1614.43,1615.1,1219728.0
1744731840,1614.96,1616.59,1614.96,1615.49,978608.0
1744731900,1615.49,1616.35,1615.11,1616.2,1127160.0
1744731960,1616.2,1616.83,1614.67,1615.68,2437414.0
1744732020,1615.67,1615.73,1611.93,1612.89,5331270.0
1744732080,1612.7,1615.62,1612.05,1613.87,3818588.0
1744732140,1613.77,1615.91,1612.84,1615.79,1986402.0
1744732200,1615.7,1616.07,1613.59,1613.59,1594660.0
1744732260,1613.55,1614.55,1611.04,1611.57,2217844.0
1744732320,1611.54,1617.06,1611.53,1616.42,2873940.0
1744732380,1616.51,1618.71,1616.45,1617.81,2303992.0
1744732440,1617.82,1619.1,1617.43,1618.62,1503032.0
1744732500,1618.56,1618.61,1616.8,1617.98,1287822.0
1744732560,1617.99,1618.24,1616.72,1617.36,844996.0
1744732620,1617.31,1618.84,1616.91,1617.86,1702212.0
1744732680,1618.03,1619.09,1617.38,1619.09,875634.0
1744732740,1619.09,1620.22,1618.68,1620.11,2534166.0
1744732800,1620.11,1620.89,1619.38,1619.99,1454074.0
1744732860,1619.94,1622.38,1618.7,1622.06,2533098.0
1744732920,1622.44,1624.07,1622.16,1622.61,2363864.0
1744732980,1622.44,1624.21,1622.07,1623.43,1243952.0
1744733040,1623.39,1623.66,1621.95,1622.86,1450514.0
1744733100,1622.86,1624.63,1622.67,1624.05,1288056.0
1744733160,1624.03,1626.21,1622.49,1622.88,3268798.0
1744733220,1622.78,1622.78,1620.06,1620.73,1996194.0
1744733280,1620.72,1621.43,1619.3,1619.91,2018062.0
1744733340,1619.91,1622.34,1619.72,1622.34,988592.0
1744733400,1621.77,1622.68,1620.98,1622.68,874516.0
1744733460,1622.62,1623.43,1621.82,1622.29,521702.0
1744733520,1622.29,1623.42,1621.82,1623.38,513674.0
1744733580,1623.38,1623.78,1622.22,1623.0,524256.0
1744733640,1623.02,1623.43,1621.66,1623.35,1246970.0
1744733700,1623.36,1623.85,1621.71,1623.78,2787706.0
1744733760,1623.8,1624.78,1623.03,1623.38,1501020.0
1744733820,1623.39,1623.39,1620.77,1621.61,842716.0
1744733880,1621.6,1622.43,1621.41,1621.49,921688.0
1744733940,1621.49,1621.98,1621.19,1621.82,716078.0
1744734000,1621.61,1621.87,1619.28,1619.3,2672338.0
1744734060,1619.28,1620.07,1618.0,1618.63,1184782.0
1744734120,1618.92,1620.13,1618.25,1620.13,675058.0
1744734180,1620.13,1621.55,1619.95,1620.31,913930.0
1744734240,1620.29,1620.87,1619.68,1620.23,441458.0
1744734300,1620.17,1623.84,1620.17,1623.25,1018418.0
1744734360,1623.26,1625.3,1622.72,1624.39,3847336.0
1744734420,1624.39,1624.39,1623.19,1624.05,776572.0
1744734480,1624.05,1624.55,1623.43,1623.61,808642.0
1744734540,1623.61,1624.55,1623.47,1624.37,643932.0
1744734600,1624.44,1625.66,1623.89,1623.89,1552806.0
1744734660,1623.96,1625.66,1623.26,1624.28,1936932.0
1744734720,1624.28,1625.7,1624.22,1624.96,530748.0
1744734780,1624.96,1625.06,1623.05,1623.32,591694.0
1744734840,1623.32,1623.47,1622.16,1622.81,845204.0
1744734900,1622.86,1624.53,1622.32,1624.05,1047674.0
1744734960,1624.09,1624.31,1623.01,1624.02,630620.0
1744735020,1624.01,1624.15,1621.9,1621.94,670498.0
1744735080,1621.93,1622.43,1621.46,1622.36,1113142.0
1744735140,1622.36,1622.5,1621.43,1622.0,513932.0
1744735200,1621.72,1622.95,1621.25,1622.95,500850.0
1744735260,1622.89,1622.95,1620.18,1620.6,826618.0
1744735320,1620.6,1622.23,1620.43,1622.01,545732.0
1744735380,1622.03,1622.47,1621.68,1622.47,334622.0
1744735440,1622.47,1623.59,1621.95,1623.05,663848.0
1744735500,1623.0,1624.05,1622.83,1624.05,456796.0
1744735560,1624.05,1624.47,1623.19,1624.33,1283806.0
1744735620,1624.29,1625.07,1623.6,1625.05,1022102.0
1744735680,1625.05,1625.06,1622.59,1623.75,815404.0
1744735740,1623.81,1626.11,1623.06,1625.06,1635452.0
1744735800,1625.08,1625.52,1624.41,1625.02,998270.0
1744735860,1625.02,1627.32,1624.87,1626.94,1796740.0
1744735920,1626.94,1626.94,1623.76,1623.86,930180.0
1744735980,1623.82,1624.68,1622.69,1623.93,3661666.0
1744736040,1623.93,1624.4,1623.42,1624.35,875418.0
1744736100,1624.33,1624.41,1623.43,1623.44,541266.0
1744736160,1623.44,1624.29,1623.3,1623.88,537540.0
1744736220,1623.95,1623.95,1620.41,1620.61,923348.0
1744736280,1620.55,1621.67,1619.3,1621.67,3616362.0
1744736340,1621.74,1622.16,1621.49,1621.8,619692.0
1744736400,1621.8,1622.28,1619.72,1619.74,852280.0
1744736460,1619.74,1622.47,1619.61,1622.47,1398422.0
1744736520,1622.57,1622.96,1620.7,1622.29,1018850.0
1744736580,1622.22,1623.66,1622.17,1623.36,552644.0
1744736640,1623.36,1624.44,1623.18,1623.94,910710.0
1744736700,1623.94,1625.44,1623.26,1624.93,1076466.0
1744736760,1624.86,1625.4,1624.5,1624.68,746764.0
1744736820,1624.63,1625.03,1624.15,1624.8,805508.0
1744736880,1624.61,1624.89,1623.12,1624.25,550212.0
1744736940,1624.1,1624.76,1623.31,1623.32,562866.0
1744737000,1623.32,1624.09,1622.88,1623.71,545886.0
1744737060,1623.71,1625.32,1623.55,1625.32,882568.0
1744737120,1625.32,1625.44,1621.75,1622.55,806588.0
1744737180,1622.56,1624.53,1622.52,1624.47,517316.0
1744737240,1624.47,1625.88,1624.33,1625.88,454632.0
1744737300,1625.88,1626.26,1624.68,1625.11,1636078.0
1744737360,1625.19,1625.31,1621.77,1622.16,4925134.0
1744737420,1622.16,1622.24,1621.0,1621.0,3908852.0
1744737480,1621.0,1621.87,1620.41,1621.77,1443582.0
1744737540,1621.78,1622.84,1621.0,1621.12,854902.0
1744737600,1621.11,1623.05,1621.1,1622.53,630110.0
1744737660,1622.54,1623.41,1621.43,1621.55,465206.0
1744737720,1621.5,1621.86,1620.0,1620.01,1678572.0
1744737780,1619.9,1619.9,1616.22,1617.58,3625346.0
1744737840,1617.34,1617.86,1615.74,1615.74,1514248.0
1744737900,1615.45,1616.05,1613.42,1614.82,2858218.0
1744737960,1614.82,1617.81,1614.5,1617.05,2472992.0
1744738020,1617.17,1617.34,1616.0,1616.11,804658.0
1744738080,1616.08,1617.33,1615.6,1617.01,2106450.0
1744738140,1617.01,1617.02,1615.14,1615.61,517476.0
1744738200,1615.49,1616.53,1615.11,1616.53,1528848.0
1744738260,1616.47,1616.55,1615.72,1616.28,737226.0
1744738320,1616.27,1617.39,1615.79,1615.8,707774.0
1744738380,1615.85,1616.64,1613.54,1613.98,1531656.0
1744738440,1613.87,1615.84,1612.99,1614.62,1771544.0
1744738500,1614.62,1616.78,1614.62,1616.78,756116.0
1744738560,1616.78,1618.75,1615.66,1618.66,1393644.0
1744738620,1618.32,1619.45,1617.95,1619.37,744506.0
1744738680,1619.59,1621.11,1618.88,1619.74,1283184.0
1744738740,1619.86,1621.38,1619.86,1620.5,675810.0
1744738800,1620.48,1621.55,1620.15,1621.44,712270.0
1744738860,1621.41,1621.45,1620.24,1620.92,653884.0
1744738920,1620.93,1621.15,1620.15,1620.33,376376.0
1744738980,1620.33,1621.29,1620.09,1620.15,884650.0
1744739040,1620.09,1621.18,1620.09,1620.26,482358.0
1744739100,1620.26,1620.82,1619.41,1620.16,599478.0
1744739160,1620.17,1621.85,1620.04,1621.68,939476.0
1744739220,1621.66,1622.6,1620.66,1621.51,760336.0
1744739280,1621.46,1621.78,1620.24,1621.77,398340.0
1744739340,1621.73,1621.91,1620.23,1621.11,378584.0
1744739400,1621.1,1621.18,1619.1,1620.12,627130.0
1744739460,1620.11,1620.36,1617.73,1617.73,563222.0
1744739520,1617.72,1618.24,1614.73,1615.43,2692018.0
1744739580,1615.42,1615.66,1614.01,1614.43,1191964.0
1744739640,1614.31,1614.51,1612.13,1613.54,2792268.0
1744739700,1613.54,1613.76,1612.01,1612.86,1225238.0
1744739760,1612.81,1615.61,1612.81,1613.82,2647344.0
1744739820,1613.95,1615.95,1613.88,1615.68,1503902.0
1744739880,1615.56,1616.22,1615.17,1615.52,1146518.0
1744739940,1615.54,1616.0,1615.11,1615.36,474422.0
1744740000,1615.36,1615.68,1614.18,1615.21,2823480.0
1744740060,1615.38,1616.2,1614.55,1614.94,1410308.0
1744740120,1614.97,1616.44,1614.79,1616.44,981752.0
1744740180,1616.73,1617.19,1614.46,1616.89,1126632.0
1744740240,1616.94,1617.79,1614.65,1615.49,945404.0
1744740300,1615.42,1616.31,1614.38,1615.21,1287836.0
1744740360,1615.21,1615.99,1613.99,1614.95,701834.0
1744740420,1615.04,1615.25,1612.0,1613.26,2290870.0
1744740480,1613.58,1614.07,1612.27,1614.02,1578586.0
1744740540,1614.02,1617.0,1614.02,1617.0,865352.0
1744740600,1617.0,1617.34,1616.02,1617.22,799708.0
1744740660,1617.19,1618.31,1616.11,1617.43,1625412.0
1744740720,1617.42,1617.49,1616.07,1616.14,921210.0
1744740780,1615.86,1616.62,1615.57,1615.83,387590.0
1744740840,1615.83,1615.83,1613.57,1613.93,1077878.0
1744740900,1614.02,1614.02,1609.47,1609.72,3583302.0
1744740960,1609.68,1609.68,1606.68,1607.3,10685868.0
1744741020,1607.3,1607.98,1603.65,1606.91,7382404.0
1744741080,1606.85,1608.83,1606.07,1608.71,1912076.0
1744741140,1608.68,1609.03,1607.46,1608.39,2189596.0
1744741200,1608.39,1609.25,1607.78,1608.08,1444340.0
1744741260,1607.93,1607.98,1604.26,1605.99,3810486.0
1744741320,1605.9,1607.99,1604.26,1607.99,3098960.0
1744741380,1607.94,1608.12,1606.51,1606.76,1506174.0
1744741440,1606.81,1607.01,1604.7,1606.59,1179256.0
1744741500,1606.59,1609.39,1606.56,1608.62,1166150.0
1744741560,1608.61,1610.13,1608.24,1609.08,1547794.0
1744741620,1609.01,1609.19,1606.97,1608.22,1186306.0
1744741680,1608.22,1609.36,1607.53,1609.21,1210298.0
1744741740,1609.22,1609.53,1607.78,1608.01,1387396.0
1744741800,1607.99,1609.39,1607.75,1608.7,853066.0
1744741860,1608.7,1610.28,1608.7,1609.54,893894.0
1744741920,1609.54,1609.75,1607.32,1609.43,2753680.0
1744741980,1609.53,1609.89,1608.97,1609.02,619778.0
1744742040,1608.88,1611.0,1608.54,1611.0,3349416.0
1744742100,1610.98,1611.39,1609.28,1609.67,1330790.0
1744742160,1609.68,1611.91,1609.67,1611.28,1220944.0
1744742220,1611.28,1611.8,1610.43,1610.76,422484.0
1744742280,1610.76,1612.3,1610.76,1611.28,1194384.0
1744742340,1611.32,1612.36,1611.2,1612.36,649852.0
1744742400,1612.3,1612.62,1611.14,1611.45,595670.0
1744742460,1611.46,1613.94,1611.46,1613.83,708596.0
1744742520,1614.01,1614.6,1612.07,1612.11,2896066.0
1744742580,1612.11,1612.97,1612.06,1612.67,912564.0
1744742640,1612.67,1614.48,1612.55,1614.47,496720.0
1744742700,1614.47,1614.77,1613.63,1614.25,700438.0
1744742760,1614.18,1615.68,1614.18,1614.51,1906080.0
1744742820,1614.46,1614.76,1612.77,1612.77,474018.0
1744742880,1613.09,1613.69,1612.22,1612.28,570666.0
1744742940,1612.28,1612.28,1611.05,1611.48,768798.0
1744743000,1611.58,1611.73,1610.34,1611.72,906934.0
1744743060,1611.72,1612.07,1609.66,1610.55,1937924.0
1744743120,1610.5,1610.55,1608.09,1608.09,1530892.0
1744743180,1608.16,1610.09,1607.57,1609.44,1043064.0
1744743240,1609.43,1609.44,1608.64,1609.03,634548.0
1744743300,1609.04,1610.61,1608.85,1610.28,806498.0
1744743360,1610.07,1610.07,1608.61,1609.52,363916.0
1744743420,1609.55,1610.23,1609.23,1610.22,331848.0
1744743480,1610.08,1610.09,1609.5,1610.01,213956.0
1744743540,1610.01,1610.23,1609.36,1609.75,482726.0
1744743600,1609.77,1609.77,1608.15,1608.62,1650238.0
1744743660,1608.67,1608.85,1607.64,1607.64,1082724.0
1744743720,1607.7,1608.03,1606.2,1607.21,922038.0
1744743780,1607.21,1607.21,1605.4,1605.52,1121620.0
1744743840,1605.52,1605.99,1604.97,1605.62,1709300.0
1744743900,1605.55,1606.32,1604.82,1604.82,853614.0
1744743960,1604.9,1608.61,1604.82,1608.05,1942542.0
1744744020,1608.05,1608.25,1607.08,1607.34,1493686.0
1744744080,1607.33,1610.0,1607.33,1609.6,1530952.0
1744744140,1609.64,1610.21,1608.18,1608.18,890762.0
1744744200,1608.18,1609.36,1608.0,1609.36,430564.0
1744744260,1609.2,1609.43,1607.12,1607.26,1207256.0
1744744320,1607.27,1607.83,1607.26,1607.83,594096.0
1744744380,1607.82,1610.26,1607.82,1609.72,2088492.0
1744744440,1609.74,1611.36,1609.11,1611.3,3299862.0
1744744500,1611.28,1611.3,1610.11,1610.23,783270.0
1744744560,1610.23,1611.99,1610.23,1611.59,518168.0
1744744620,1611.59,1612.16,1610.85,1612.16,370996.0
1744744680,1612.11,1612.11,1610.93,1611.29,483710.0
1744744740,1611.35,1612.61,1611.09,1611.44,1680810.0
1744744800,1611.46,1611.59,1609.63,1610.89,1150890.0
1744744860,1610.77,1610.77,1608.67,1608.82,676244.0
1744744920,1608.79,1609.42,1608.2,1608.95,675090.0
1744744980,1608.95,1608.95,1607.0,1608.28,1268622.0
1744745040,1608.28,1608.28,1606.01,1606.02,1118198.0
1744745100,1606.01,1606.72,1605.66,1605.98,1042920.0
1744745160,1605.98,1605.98,1596.28,1599.59,23024398.0
1744745220,1599.84,1601.15,1598.38,1598.77,4003146.0
1744745280,1598.79,1600.28,1598.14,1600.28,2200998.0
1744745340,1600.34,1602.0,1600.28,1601.99,2164864.0
1744745400,1602.0,1603.8,1601.83,1603.8,1447378.0
1744745460,1603.83,1604.28,1602.36,1603.36,1832418.0
1744745520,1603.36,1605.39,1603.16,1605.31,1276606.0
1744745580,1605.3,1605.54,1604.93,1605.24,951392.0
1744745640,1605.23,1605.74,1604.82,1605.2,1350768.0
1744745700,1605.16,1605.46,1604.75,1605.15,1080612.0
1744745760,1605.2,1605.26,1604.37,1604.99,1104152.0
1744745820,1604.99,1606.16,1604.74,1604.74,1175602.0
1744745880,1604.74,1606.23,1604.74,1606.06,1353044.0
1744745940,1606.06,1606.71,1606.05,1606.49,553030.0
1744746000,1606.47,1607.52,1606.36,1606.95,1012590.0
1744746060,1607.0,1607.47,1605.82,1606.05,1150514.0
1744746120,1606.05,1606.05,1604.88,1605.05,1293420.0
1744746180,1605.05,1606.77,1604.92,1606.77,492240.0
1744746240,1607.14,1607.16,1606.2,1606.78,477664.0
1744746300,1606.72,1606.86,1604.64,1605.13,983466.0
1744746360,1605.13,1605.49,1604.72,1604.74,645702.0
1744746420,1604.74,1604.94,1601.79,1602.33,3797046.0
1744746480,1602.33,1603.36,1601.58,1601.76,1141718.0
1744746540,1601.83,1602.84,1601.36,1602.54,1830220.0
1744746600,1602.54,1605.12,1601.51,1604.69,2881160.0
1744746660,1604.85,1605.54,1603.84,1605.43,535832.0
1744746720,1605.28,1607.36,1605.18,1607.15,1022958.0
1744746780,1607.01,1607.69,1605.85,1606.22,1542128.0
1744746840,1606.14,1607.56,1606.07,1607.03,912600.0
1744746900,1607.01,1607.49,1605.9,1607.49,838558.0
1744746960,1607.48,1607.49,1606.32,1606.98,520422.0
1744747020,1606.98,1607.52,1606.41,1607.51,455988.0
1744747080,1607.51,1607.61,1606.49,1606.57,1438056.0
1744747140,1606.77,1607.53,1606.01,1606.23,1981920.0
1744747200,1606.23,1607.64,1606.02,1606.98,1161246.0
1744747260,1606.94,1607.85,1606.94,1607.35,916488.0
1744747320,1607.36,1608.57,1607.11,1608.56,557844.0
1744747380,1608.55,1608.55,1606.47,1606.84,469902.0
1744747440,1606.84,1606.99,1606.5,1606.81,452936.0
1744747500,1606.82,1609.32,1606.67,1609.21,1058338.0
1744747560,1609.16,1611.25,1609.14,1609.76,3076126.0
1744747620,1609.76,1610.33,1607.88,1608.37,1173582.0
1744747680,1608.37,1610.06,1608.36,1609.46,657890.0
1744747740,1609.46,1611.55,1609.46,1610.07,728160.0
1744747800,1610.11,1610.17,1609.45,1609.7,858438.0
1744747860,1609.7,1612.49,1609.69,1611.03,2082268.0
1744747920,1611.01,1611.43,1610.76,1611.21,587828.0
1744747980,1611.19,1612.38,1611.04,1612.32,725212.0
1744748040,1612.32,1612.33,1611.74,1611.83,791916.0
1744748100,1611.83,1611.83,1611.03,1611.37,567572.0
1744748160,1611.37,1611.99,1611.22,1611.72,755338.0
1744748220,1611.73,1612.77,1611.52,1612.11,1031400.0
1744748280,1612.29,1614.09,1612.11,1612.56,2417518.0
1744748340,1612.57,1612.82,1612.03,1612.49,672592.0
1744748400,1612.48,1612.75,1611.57,1612.22,694270.0
1744748460,1612.22,1613.0,1611.9,1612.89,789558.0
1744748520,1612.9,1612.9,1612.21,1612.42,462578.0
1744748580,1612.42,1612.46,1611.81,1611.98,664792.0
1744748640,1611.98,1611.98,1611.28,1611.57,717206.0
1744748700,1611.61,1611.61,1610.92,1611.03,563036.0
1744748760,1611.03,1611.13,1608.91,1609.14,1398968.0
1744748820,1609.15,1610.21,1609.14,1609.62,425890.0
1744748880,1609.62,1610.0,1609.02,1609.21,480560.0
1744748940,1609.21,1610.05,1608.26,1608.8,609746.0
1744749000,1608.8,1608.81,1607.61,1607.61,618032.0
1744749060,1607.61,1608.4,1607.5,1607.5,556296.0
1744749120,1607.51,1610.36,1607.51,1609.63,1864264.0
1744749180,1609.64,1609.91,1608.87,1609.13,526022.0
1744749240,1609.13,1610.16,1608.87,1608.89,642326.0
1744749300,1608.87,1610.41,1608.87,1610.41,380224.0
1744749360,1610.41,1610.41,1609.32,1609.97,343088.0
1744749420,1609.97,1610.22,1609.44,1610.05,374712.0
1744749480,1610.05,1610.86,1609.73,1610.32,795318.0
1744749540,1610.28,1611.29,1610.14,1610.38,587836.0
1744749600,1610.07,1610.53,1609.3,1609.69,1066626.0
1744749660,1609.82,1610.31,1608.88,1609.21,698332.0
1744749720,1609.19,1610.54,1609.04,1609.05,799874.0
1744749780,1609.12,1609.2,1608.11,1608.57,572606.0
1744749840,1608.63,1608.63,1606.87,1607.07,1349784.0
1744749900,1607.08,1607.08,1605.22,1605.4,1938162.0
1744749960,1605.34,1605.6,1603.55,1604.32,3061250.0
1744750020,1604.22,1604.72,1602.88,1603.48,1749612.0
1744750080,1603.48,1603.72,1602.14,1602.14,997726.0
1744750140,1602.14,1602.39,1601.19,1601.28,1341448.0
1744750200,1601.28,1601.36,1599.14,1599.5,2099744.0
1744750260,1599.49,1601.26,1599.46,1600.14,1537266.0
1744750320,1600.15,1600.78,1586.81,1592.14,26782106.0
1744750380,1592.15,1593.87,1590.88,1592.4,4152212.0
1744750440,1592.3,1592.87,1587.15,1589.6,6392316.0
1744750500,1589.59,1591.7,1585.99,1591.7,7336374.0
1744750560,1592.07,1594.24,1591.7,1594.23,2843120.0
1744750620,1593.97,1594.88,1593.26,1594.12,1816872.0
1744750680,1594.24,1595.39,1594.01,1595.17,1962886.0
1744750740,1595.09,1595.94,1593.3,1594.23,1770724.0
1744750800,1594.09,1595.0,1592.72,1593.68,1396684.0
1744750860,1593.68,1597.78,1593.68,1597.75,1691302.0
1744750920,1597.66,1597.69,1595.49,1597.42,1456658.0
1744750980,1596.88,1598.89,1596.49,1598.57,1577334.0
1744751040,1598.57,1598.57,1597.06,1597.6,858678.0
1744751100,1597.67,1598.0,1596.11,1597.5,918798.0
1744751160,1597.49,1597.9,1596.91,1597.42,679970.0
1744751220,1597.44,1597.45,1593.67,1593.99,1085624.0
1744751280,1593.99,1594.8,1592.61,1594.8,1779288.0
1744751340,1594.73,1594.8,1592.64,1592.69,1366790.0
1744751400,1592.68,1594.88,1592.49,1594.21,1118108.0
1744751460,1594.22,1594.72,1593.4,1593.57,684546.0
1744751520,1593.63,1594.5,1593.6,1594.09,449714.0
1744751580,1594.14,1595.18,1594.1,1595.01,473410.0
1744751640,1595.01,1595.2,1591.13,1593.35,1415178.0
1744751700,1593.35,1593.37,1589.64,1589.64,1389044.0
1744751760,1589.71,1590.3,1589.18,1589.98,1925418.0
1744751820,1589.98,1591.96,1589.66,1591.92,1349664.0
1744751880,1591.93,1592.01,1589.77,1591.61,1451990.0
1744751940,1591.61,1592.55,1591.47,1592.48,414906.0
1744752000,1592.49,1593.67,1592.49,1593.64,757740.0
1744752060,1593.64,1593.65,1592.1,1592.16,402064.0
1744752120,1592.16,1593.44,1591.9,1593.39,474252.0
1744752180,1593.66,1596.89,1593.66,1596.89,2281754.0
1744752240,1596.89,1597.8,1595.42,1595.67,959590.0
1744752300,1595.67,1595.82,1595.48,1595.73,313144.0
1744752360,1595.73,1595.99,1595.63,1595.89,394904.0
1744752420,1595.89,1598.0,1595.88,1597.99,1379358.0
1744752480,1597.99,1597.99,1596.22,1596.95,827304.0
1744752540,1596.96,1598.0,1596.9,1597.72,359520.0
1744752600,1597.72,1598.15,1596.99,1598.14,612614.0
1744752660,1598.14,1601.07,1598.13,1599.69,1709370.0
1744752720,1599.6,1604.06,1599.6,1603.65,2450694.0
1744752780,1603.68,1603.82,1601.91,1602.75,1764932.0
1744752840,1602.74,1603.22,1601.9,1602.79,754644.0
1744752900,1602.8,1602.8,1600.61,1602.37,1246994.0
1744752960,1602.41,1603.43,1601.41,1603.35,1038156.0
1744753020,1603.34,1603.99,1603.18,1603.99,938984.0
1744753080,1603.94,1604.24,1602.42,1602.55,1008490.0
1744753140,1602.53,1603.53,1602.48,1603.45,666266.0
1744753200,1603.46,1603.87,1602.52,1602.55,726288.0
1744753260,1602.55,1602.56,1600.84,1601.99,777054.0
1744753320,1601.9,1602.79,1601.83,1602.78,164870.0
1744753380,1602.79,1603.24,1602.62,1603.19,379198.0
1744753440,1602.63,1603.33,1602.25,1602.7,454766.0
1744753500,1602.65,1603.99,1602.25,1603.99,842418.0
1744753560,1603.99,1605.24,1603.98,1604.98,928702.0
1744753620,1604.98,1604.98,1602.43,1603.07,492142.0
1744753680,1603.07,1604.01,1602.18,1602.26,505752.0
1744753740,1602.22,1603.81,1601.51,1603.22,269766.0
1744753800,1603.22,1603.27,1602.73,1602.89,162366.0
1744753860,1602.88,1602.89,1600.84,1601.16,665934.0
1744753920,1601.16,1601.16,1600.72,1600.75,471046.0
1744753980,1600.75,1600.76,1599.97,1600.2,846498.0
1744754040,1600.2,1600.55,1599.46,1599.71,619226.0
1744754100,1599.67,1603.11,1598.18,1602.11,1532550.0
1744754160,1602.11,1602.19,1601.34,1601.96,289244.0
1744754220,1601.94,1604.99,1601.94,1604.7,900560.0
1744754280,1604.7,1604.7,1604.0,1604.01,314248.0
1744754340,1604.01,1605.2,1602.89,1602.9,910736.0
1744754400,1602.89,1602.89,1597.91,1597.97,3009612.0
1744754460,1598.02,1599.74,1597.8,1599.7,1298956.0
1744754520,1599.7,1601.24,1599.18,1601.09,1265630.0
1744754580,1601.06,1601.66,1599.59,1599.89,845456.0
1744754640,1599.89,1603.14,1599.89,1602.53,966338.0
1744754700,1602.38,1602.38,1600.68,1601.13,550896.0
1744754760,1601.17,1601.47,1599.28,1599.28,826636.0
1744754820,1599.28,1601.66,1599.09,1600.89,702126.0
1744754880,1600.89,1601.04,1600.17,1600.29,404360.0
1744754940,1600.29,1600.29,1596.4,1596.41,1498758.0
1744755000,1596.4,1597.61,1595.48,1597.56,1368542.0
1744755060,1597.61,1597.61,1596.37,1596.99,728992.0
1744755120,1596.99,1596.99,1594.12,1596.34,1801094.0
1744755180,1596.29,1597.27,1595.63,1596.14,847592.0
1744755240,1595.67,1595.94,1594.16,1594.88,1191618.0
1744755300,1594.89,1595.84,1594.53,1595.05,546894.0
1744755360,1595.07,1595.07,1593.61,1594.2,1118544.0
1744755420,1594.18,1596.86,1594.18,1596.07,824898.0
1744755480,1596.07,1596.17,1592.89,1592.99,1324430.0
1744755540,1592.99,1593.95,1592.85,1593.2,768242.0
1744755600,1593.09,1595.12,1593.09,1593.61,571452.0
1744755660,1593.69,1593.82,1592.01,1592.01,890136.0
1744755720,1591.96,1592.39,1591.11,1592.29,2235684.0
1744755780,1592.29,1593.99,1591.72,1593.41,1245636.0
1744755840,1593.41,1593.41,1589.95,1589.95,1111368.0
1744755900,1589.95,1591.8,1589.93,1590.76,780062.0
1744755960,1590.65,1591.09,1589.7,1590.49,1626124.0
1744756020,1590.49,1592.02,1590.01,1592.02,403872.0
1744756080,1591.8,1593.87,1591.47,1593.32,971744.0
1744756140,1593.27,1593.57,1592.15,1593.49,607556.0
1744756200,1593.87,1594.64,1593.02,1594.0,923430.0
1744756260,1593.98,1595.47,1593.89,1595.47,553510.0
1744756320,1595.47,1596.05,1595.05,1595.41,801306.0
1744756380,1595.4,1595.41,1594.54,1594.86,645578.0
1744756440,1594.87,1596.44,1594.87,1595.92,642764.0
1744756500,1595.92,1596.38,1594.79,1595.64,837884.0
1744756560,1595.64,1596.39,1595.01,1595.01,439240.0
1744756620,1595.01,1595.33,1593.67,1594.07,1070434.0
1744756680,1594.07,1594.07,1593.14,1593.65,469760.0
1744756740,1593.66,1595.05,1593.65,1594.95,580822.0
1744756800,1594.95,1595.39,1594.25,1595.39,724514.0
1744756860,1595.33,1596.55,1595.32,1595.86,546796.0
1744756920,1595.93,1596.76,1595.86,1596.15,402508.0
1744756980,1596.14,1596.43,1595.45,1595.45,384472.0
1744757040,1595.62,1596.18,1594.67,1594.84,540550.0
1744757100,1594.84,1595.56,1592.57,1592.57,909418.0
1744757160,1592.35,1592.35,1589.52,1589.57,1033686.0
1744757220,1589.52,1589.59,1586.99,1587.8,3078882.0
1744757280,1587.86,1589.12,1586.95,1588.97,4457454.0
1744757340,1588.97,1589.39,1586.84,1587.77,1963326.0
1744757400,1587.77,1588.15,1586.93,1586.95,995228.0
1744757460,1586.9,1588.28,1582.38,1584.8,7761166.0
1744757520,1584.85,1587.28,1583.49,1587.08,4348174.0
1744757580,1587.09,1587.17,1586.47,1586.89,1013672.0
1744757640,1586.71,1587.34,1586.36,1586.36,1013288.0
1744757700,1586.43,1587.07,1586.21,1587.01,528862.0
1744757760,1587.01,1589.31,1587.0,1589.11,1207792.0
1744757820,1589.11,1589.72,1589.11,1589.58,504038.0
1744757880,1589.62,1590.39,1589.51,1590.39,600320.0
1744757940,1590.39,1590.97,1589.89,1590.14,790808.0
1744758000,1590.17,1590.74,1589.56,1590.6,856314.0
1744758060,1590.6,1592.47,1590.56,1591.05,1373690.0
1744758120,1591.05,1591.55,1590.12,1591.25,2627742.0
1744758180,1591.26,1592.84,1591.25,1591.78,756096.0
1744758240,1591.78,1592.35,1590.61,1590.81,657962.0
1744758300,1590.68,1590.91,1590.16,1590.68,817018.0
1744758360,1590.68,1591.24,1589.68,1590.3,775192.0
1744758420,1590.3,1590.3,1587.23,1588.49,2325276.0
1744758480,1588.55,1590.39,1588.49,1590.39,759486.0
1744758540,1590.93,1591.31,1590.11,1591.3,696312.0
1744758600,1591.3,1591.38,1590.27,1591.25,775552.0
1744758660,1591.25,1595.08,1591.25,1595.01,1438486.0
1744758720,1594.65,1594.85,1592.7,1593.72,1216434.0
1744758780,1593.13,1594.1,1593.06,1594.09,478014.0
1744758840,1594.06,1594.94,1594.02,1594.94,804602.0
1744758900,1594.93,1595.18,1593.79,1594.8,432424.0
1744758960,1594.78,1594.78,1591.13,1591.49,913028.0
1744759020,1591.53,1592.22,1590.07,1590.92,551182.0
1744759080,1590.92,1591.26,1589.91,1590.88,1067146.0
1744759140,1590.86,1591.49,1589.86,1590.74,673554.0
1744759200,1590.74,1594.32,1590.16,1594.09,1171518.0
1744759260,1593.89,1593.92,1593.11,1593.79,579262.0
1744759320,1593.79,1594.23,1592.55,1593.22,571206.0
1744759380,1593.28,1594.4,1593.21,1594.09,733820.0
1744759440,1594.06,1595.36,1594.06,1594.64,683418.0
1744759500,1594.64,1594.87,1593.99,1594.11,251692.0
1744759560,1594.02,1594.98,1593.03,1593.24,542890.0
1744759620,1593.49,1594.36,1593.3,1593.45,755748.0
1744759680,1593.65,1595.21,1593.65,1594.4,324482.0
1744759740,1594.39,1595.43,1594.01,1595.43,1684960.0
1744759800,1595.53,1595.86,1593.96,1594.16,1390288.0
1744759860,1594.1,1596.89,1594.04,1596.16,2152908.0
1744759920,1596.16,1596.91,1596.11,1596.16,1365392.0
1744759980,1596.04,1596.15,1594.29,1595.46,3177548.0
1744760040,1595.46,1596.36,1595.45,1595.85,715802.0
1744760100,1595.99,1596.04,1593.95,1594.68,821054.0
1744760160,1594.68,1596.06,1593.75,1595.92,1618492.0
1744760220,1595.86,1595.86,1593.16,1593.41,1335666.0
1744760280,1593.41,1594.22,1592.23,1593.68,2655852.0
1744760340,1593.68,1593.68,1592.16,1592.7,702462.0
1744760400,1592.71,1593.16,1592.15,1592.21,712316.0
1744760460,1592.26,1592.44,1589.28,1589.29,1484826.0
1744760520,1589.28,1589.62,1587.74,1588.39,2453224.0
1744760580,1588.41,1588.76,1586.39,1587.81,4922192.0
1744760640,1587.81,1588.76,1587.66,1588.17,1042720.0
1744760700,1588.18,1589.4,1587.8,1589.36,4429438.0
1744760760,1589.38,1590.33,1589.29,1590.07,2191590.0
1744760820,1589.93,1590.76,1589.56,1589.56,929586.0
1744760880,1589.62,1589.83,1587.7,1588.05,629378.0
1744760940,1588.05,1588.99,1586.63,1586.63,747224.0
1744761000,1586.63,1586.91,1586.02,1586.03,1169606.0
1744761060,1586.03,1586.19,1584.74,1585.54,1671200.0
1744761120,1585.53,1585.89,1585.17,1585.52,1080378.0
1744761180,1585.92,1586.89,1585.51,1586.88,998956.0
1744761240,1586.89,1586.89,1584.69,1585.66,1558370.0
1744761300,1585.66,1586.43,1585.26,1586.36,827236.0
1744761360,1586.44,1587.3,1586.44,1587.26,356208.0
1744761420,1587.26,1587.26,1586.0,1586.8,605154.0
1744761480,1586.8,1589.53,1586.8,1588.54,1620698.0
1744761540,1588.43,1588.53,1587.34,1588.01,2081670.0
1744761600,1588.01,1588.02,1586.11,1586.55,2007246.0
1744761660,1586.4,1588.49,1585.01,1588.0,1475622.0
1744761720,1588.0,1590.55,1588.0,1590.55,1650048.0
1744761780,1590.48,1591.28,1588.96,1589.36,1446130.0
1744761840,1589.36,1590.59,1588.19,1588.2,764878.0
1744761900,1588.41,1588.42,1584.2,1584.29,2416608.0
1744761960,1584.13,1584.49,1581.72,1583.03,4073138.0
1744762020,1583.35,1588.33,1582.88,1588.14,3151330.0
1744762080,1588.14,1588.27,1586.68,1587.47,1210398.0
1744762140,1587.47,1587.47,1585.95,1586.86,684132.0
1744762200,1586.86,1586.86,1582.26,1582.81,1266010.0
1744762260,1582.81,1587.09,1582.61,1586.56,1200478.0
1744762320,1586.56,1586.69,1582.57,1582.57,1127176.0
1744762380,1582.63,1583.48,1582.15,1582.77,1334830.0
1744762440,1582.89,1582.99,1581.08,1582.7,2327938.0
1744762500,1582.59,1583.97,1580.96,1581.49,2294774.0
1744762560,1581.5,1581.5,1580.02,1580.78,3630788.0
1744762620,1580.85,1583.66,1580.59,1582.12,1292350.0
1744762680,1582.12,1582.82,1580.01,1580.01,1652850.0
1744762740,1580.01,1580.33,1576.3,1576.3,8675114.0
1744762800,1576.11,1578.66,1575.51,1578.66,2999632.0
1744762860,1578.66,1584.25,1578.56,1584.25,3781210.0
1744762920,1583.98,1586.91,1582.28,1586.9,2140440.0
1744762980,1586.91,1588.32,1584.95,1585.39,3728030.0
1744763040,1585.45,1588.87,1585.39,1588.01,2877732.0
1744763100,1588.28,1589.39,1585.82,1589.32,1422692.0
1744763160,1589.78,1589.93,1587.91,1589.86,1487500.0
1744763220,1589.86,1589.86,1587.43,1587.7,1358804.0
1744763280,1587.78,1592.65,1587.7,1592.53,4382184.0
1744763340,1592.51,1593.28,1590.99,1592.19,2386876.0
1744763400,1592.13,1592.19,1589.74,1590.74,1481630.0
1744763460,1590.74,1593.15,1590.1,1591.85,1721932.0
1744763520,1591.85,1593.82,1591.46,1591.97,3427124.0
1744763580,1591.82,1594.28,1591.76,1592.14,2004126.0
1744763640,1591.99,1592.14,1589.53,1590.01,1445736.0
1744763700,1589.75,1589.75,1586.19,1587.12,1592932.0
1744763760,1587.11,1589.14,1585.59,1586.39,3589818.0
1744763820,1586.39,1586.88,1585.16,1585.93,1076920.0
1744763880,1585.93,1587.49,1585.73,1587.36,914298.0
1744763940,1587.36,1589.42,1587.03,1589.42,1017204.0
1744764000,1589.42,1589.42,1587.78,1587.78,616396.0
1744764060,1587.61,1587.67,1583.72,1583.72,1863516.0
1744764120,1583.72,1585.99,1583.72,1585.99,1171800.0
1744764180,1585.94,1585.99,1583.72,1585.13,655392.0
1744764240,1585.13,1586.0,1585.13,1585.75,597380.0
1744764300,1585.74,1586.89,1585.07,1586.84,1118308.0
1744764360,1586.39,1587.55,1585.59,1586.13,1185214.0
1744764420,1586.11,1586.39,1584.7,1585.0,992980.0
1744764480,1584.8,1586.72,1584.8,1586.58,1143264.0
1744764540,1586.57,1587.89,1586.57,1587.45,746068.0
1744764600,1587.41,1587.63,1586.0,1586.0,558800.0
1744764660,1586.02,1587.94,1584.88,1584.97,914862.0
1744764720,1585.01,1586.44,1583.45,1583.54,1393974.0
1744764780,1583.79,1585.18,1583.67,1584.7,820004.0
1744764840,1584.68,1585.4,1584.27,1584.98,437104.0
1744764900,1584.97,1585.05,1584.23,1584.55,614024.0
1744764960,1584.55,1584.57,1581.47,1581.52,2335846.0
1744765020,1581.48,1583.49,1581.4,1583.12,1272620.0
1744765080,1583.11,1583.11,1578.46,1579.79,3236780.0
1744765140,1579.79,1580.8,1579.32,1580.01,1088654.0
1744765200,1579.97,1584.72,1577.95,1583.49,7254152.0
1744765260,1583.31,1584.87,1582.16,1583.76,1631100.0
1744765320,1583.85,1585.45,1583.55,1585.45,1037862.0
1744765380,1585.37,1585.52,1583.31,1583.9,893810.0
1744765440,1583.84,1585.3,1583.61,1584.34,732816.0
1744765500,1584.35,1585.09,1583.68,1584.12,881674.0
1744765560,1583.96,1587.8,1583.77,1587.39,1073402.0
1744765620,1587.39,1590.74,1586.68,1590.41,4243662.0
1744765680,1590.04,1590.8,1589.53,1590.27,2402520.0
1744765740,1590.33,1590.92,1590.26,1590.78,1254590.0
1744765800,1590.83,1591.61,1589.76,1591.39,4361614.0
1744765860,1591.39,1591.47,1590.54,1591.27,829638.0
1744765920,1590.96,1591.2,1590.01,1591.14,852294.0
1744765980,1591.14,1591.22,1588.37,1588.85,1232534.0
1744766040,1588.86,1589.69,1587.26,1589.19,1464338.0
1744766100,1589.19,1590.35,1589.14,1589.55,1311206.0
1744766160,1589.49,1591.55,1588.96,1591.55,903506.0
1744766220,1591.53,1591.72,1590.61,1591.44,895120.0
1744766280,1591.39,1592.34,1590.75,1591.89,1978056.0
1744766340,1591.93,1592.56,1590.93,1591.45,629342.0
1744766400,1591.45,1592.03,1590.07,1591.73,844446.0
1744766460,1591.72,1593.8,1591.68,1593.7,1101904.0
1744766520,1593.94,1593.94,1593.02,1593.49,1151860.0
1744766580,1593.44,1594.81,1593.44,1594.54,1122312.0
1744766640,1594.54,1596.24,1593.24,1596.24,3053434.0
1744766700,1596.05,1596.43,1594.83,1595.77,3294988.0
1744766760,1595.9,1596.93,1595.52,1595.59,1994784.0
1744766820,1595.59,1596.86,1595.59,1595.61,1917486.0
1744766880,1595.53,1595.72,1594.43,1595.47,1217094.0
1744766940,1595.44,1595.55,1594.53,1594.74,581828.0
1744767000,1594.74,1594.74,1592.89,1592.89,998412.0
1744767060,1592.89,1594.22,1591.8,1593.97,2497756.0
1744767120,1594.17,1594.17,1591.53,1592.44,1408882.0
1744767180,1592.44,1593.1,1591.07,1592.58,577090.0
1744767240,1592.79,1592.9,1590.61,1591.77,496276.0
1744767300,1592.09,1593.92,1591.24,1593.92,683444.0
1744767360,1593.93,1594.64,1591.03,1591.46,1134958.0
1744767420,1591.44,1591.46,1589.96,1590.22,611214.0
1744767480,1590.22,1591.53,1589.51,1590.82,2132218.0
1744767540,1590.76,1592.37,1590.43,1592.22,560680.0
1744767600,1592.5,1593.61,1592.16,1592.55,708518.0
1744767660,1592.45,1593.63,1591.35,1591.47,1000034.0
1744767720,1591.61,1591.61,1589.95,1590.22,546232.0
1744767780,1590.17,1591.29,1589.98,1591.27,564788.0
1744767840,1591.28,1592.59,1591.27,1592.28,321644.0
1744767900,1592.34,1595.89,1592.09,1595.74,2537360.0
1744767960,1595.73,1597.2,1595.71,1597.2,1122458.0
1744768020,1597.2,1599.78,1596.78,1597.71,5176930.0
1744768080,1597.74,1599.85,1597.62,1598.68,7044450.0
1744768140,1598.33,1598.33,1596.93,1596.93,1619306.0
1744768200,1596.94,1598.11,1595.96,1596.12,1670642.0
1744768260,1596.18,1598.31,1596.01,1597.3,2754268.0
1744768320,1597.3,1597.3,1595.92,1597.09,634092.0
1744768380,1597.09,1597.09,1594.78,1595.02,1310192.0
1744768440,1595.02,1596.2,1595.0,1595.55,493876.0
1744768500,1595.62,1595.84,1594.68,1594.8,457592.0
1744768560,1594.79,1595.95,1594.53,1594.76,669166.0
1744768620,1594.61,1596.29,1594.61,1596.23,1089178.0
1744768680,1596.17,1597.39,1595.9,1596.89,885764.0
1744768740,1596.89,1596.9,1595.6,1595.76,809514.0
1744768800,1596.04,1597.3,1595.2,1597.14,1100466.0
1744768860,1597.12,1598.89,1596.62,1598.61,2045122.0
1744768920,1598.54,1599.68,1598.34,1599.43,2059372.0
1744768980,1599.43,1600.52,1599.23,1599.9,1219046.0
1744769040,1599.89,1600.0,1599.43,1599.49,1494626.0
1744769100,1599.49,1599.49,1597.36,1598.22,1755442.0
1744769160,1598.16,1599.39,1597.63,1599.07,960364.0
1744769220,1599.07,1599.26,1597.53,1597.53,1265350.0
1744769280,1597.53,1598.61,1597.53,1598.41,916918.0
1744769340,1598.41,1601.84,1598.41,1601.13,9810686.0
1744769400,1601.1,1601.1,1599.16,1599.32,1278786.0
1744769460,1599.31,1600.06,1599.14,1599.16,808008.0
1744769520,1599.44,1600.53,1599.44,1599.71,1065426.0
1744769580,1599.92,1602.03,1599.92,1600.68,2169364.0
1744769640,1600.68,1602.16,1600.67,1600.92,787526.0
1744769700,1601.07,1601.07,1599.47,1600.42,1451604.0
1744769760,1600.42,1603.53,1600.4,1603.2,3207146.0
1744769820,1603.21,1603.21,1601.82,1602.45,1803028.0
1744769880,1602.4,1603.0,1600.76,1600.76,1303674.0
1744769940,1600.76,1600.76,1597.59,1597.68,1719014.0
1744770000,1598.39,1598.96,1598.26,1598.78,814790.0
1744770060,1598.77,1598.79,1597.56,1598.01,1024880.0
1744770120,1598.01,1598.98,1597.09,1597.96,1527792.0
1744770180,1597.97,1598.54,1597.33,1598.53,2613634.0
1744770240,1598.52,1599.3,1598.38,1599.01,831222.0
1744770300,1599.01,1599.78,1598.24,1599.18,738766.0
1744770360,1599.17,1599.8,1598.52,1599.41,509058.0
1744770420,1599.41,1599.97,1598.91,1599.6,757678.0
1744770480,1599.65,1599.79,1598.24,1598.82,641858.0
1744770540,1598.82,1599.78,1597.61,1598.26,1005070.0
1744770600,1598.26,1599.5,1598.22,1598.57,507726.0
1744770660,1598.57,1599.62,1598.14,1598.6,1072744.0
1744770720,1598.6,1598.6,1597.38,1597.59,684508.0
1744770780,1597.59,1597.72,1597.11,1597.2,558906.0
1744770840,1597.2,1598.23,1596.51,1598.23,1114978.0
1744770900,1598.24,1598.49,1597.4,1597.54,547814.0
1744770960,1597.52,1599.21,1596.75,1596.98,730948.0
1744771020,1596.76,1596.98,1595.01,1595.09,1413312.0
1744771080,1595.55,1595.55,1594.21,1594.53,2550224.0
1744771140,1594.57,1594.68,1593.4,1593.41,1082696.0
1744771200,1593.4,1594.43,1593.01,1593.87,1157666.0
1744771260,1593.87,1594.1,1592.78,1593.0,824940.0
1744771320,1593.0,1593.66,1592.95,1593.51,639132.0
1744771380,1593.51,1593.52,1592.56,1592.61,1009030.0
1744771440,1592.69,1592.91,1592.31,1592.32,820060.0
1744771500,1592.32,1594.03,1591.99,1592.09,2951880.0
1744771560,1592.09,1594.43,1592.09,1594.23,765032.0
1744771620,1594.35,1595.0,1594.23,1594.45,560860.0
1744771680,1594.51,1595.17,1594.05,1595.12,415238.0
1744771740,1595.11,1595.13,1594.0,1594.25,246642.0
1744771800,1594.24,1594.72,1594.08,1594.43,453312.0
1744771860,1593.98,1593.98,1592.93,1593.04,2099114.0
1744771920,1593.04,1598.08,1593.03,1596.09,2398344.0
1744771980,1595.64,1596.33,1595.52,1595.75,967334.0
1744772040,1595.82,1596.73,1595.61,1595.65,898304.0
1744772100,1595.61,1596.64,1595.6,1596.58,466688.0
1744772160,1596.65,1597.26,1596.35,1596.53,364612.0
1744772220,1596.58,1596.81,1595.67,1596.81,422288.0
1744772280,1596.93,1597.78,1596.47,1597.12,1209596.0
1744772340,1597.12,1597.58,1597.1,1597.58,1663556.0
1744772400,1597.46,1598.08,1597.13,1597.18,600932.0
1744772460,1597.18,1597.33,1596.27,1596.44,499236.0
1744772520,1596.44,1597.42,1596.38,1597.34,251146.0
1744772580,1597.35,1597.93,1597.16,1597.65,327394.0
1744772640,1597.61,1597.71,1596.53,1596.82,289476.0
1744772700,1596.83,1596.83,1595.69,1596.45,623010.0
1744772760,1596.49,1596.55,1595.61,1595.92,447216.0
1744772820,1596.35,1598.0,1596.07,1597.78,625828.0
1744772880,1597.78,1598.76,1597.55,1598.24,866204.0
1744772940,1598.24,1598.45,1597.47,1597.6,270582.0
1744773000,1597.6,1598.38,1597.26,1598.03,826490.0
1744773060,1598.04,1598.81,1597.74,1598.79,533070.0
1744773120,1598.79,1599.23,1598.69,1598.88,709320.0
1744773180,1598.89,1598.98,1598.67,1598.84,387242.0
1744773240,1598.84,1599.6,1598.58,1598.94,1565034.0
1744773300,1598.94,1599.69,1598.92,1599.69,244720.0
1744773360,1599.68,1600.14,1598.76,1599.19,918626.0
1744773420,1599.19,1600.08,1598.7,1599.18,611746.0
1744773480,1599.16,1600.01,1598.3,1599.74,773578.0
1744773540,1599.74,1599.93,1598.01,1598.2,604602.0
1744773600,1598.29,1598.68,1597.8,1598.12,458730.0
1744773660,1598.12,1598.37,1597.64,1598.28,449634.0
1744773720,1598.28,1599.0,1598.09,1598.89,575798.0
1744773780,1598.95,1599.79,1598.86,1599.47,750400.0
1744773840,1599.47,1599.75,1598.4,1598.42,518514.0
1744773900,1598.42,1599.28,1598.28,1598.81,311042.0
1744773960,1598.94,1598.96,1597.73,1597.73,479242.0
1744774020,1597.73,1598.06,1597.51,1597.53,276822.0
1744774080,1597.52,1597.54,1595.0,1595.02,731474.0
1744774140,1595.01,1595.56,1594.63,1594.91,844558.0
1744774200,1594.76,1595.5,1594.29,1594.76,1350474.0
1744774260,1594.76,1594.92,1594.57,1594.87,246172.0
1744774320,1594.91,1594.91,1593.29,1593.54,676032.0
1744774380,1593.21,1594.14,1592.4,1594.14,2438768.0
1744774440,1594.13,1594.43,1593.01,1593.27,1468728.0
1744774500,1593.26,1593.94,1593.15,1593.8,297348.0
1744774560,1593.79,1594.73,1593.79,1594.71,340622.0
1744774620,1594.71,1595.66,1594.62,1595.66,444176.0
1744774680,1595.61,1595.84,1594.94,1594.99,362300.0
1744774740,1594.99,1595.29,1594.79,1594.8,275852.0
1744774800,1594.8,1594.8,1593.75,1593.75,709412.0
1744774860,1593.75,1593.92,1592.64,1592.88,648448.0
1744774920,1592.89,1592.95,1592.43,1592.94,465480.0
1744774980,1592.93,1592.94,1592.01,1592.72,404838.0
1744775040,1592.72,1592.95,1592.55,1592.94,508452.0
1744775100,1592.94,1592.94,1591.71,1592.02,1341662.0
1744775160,1591.85,1592.03,1591.2,1591.55,1476098.0
1744775220,1591.55,1591.64,1590.07,1590.98,1641556.0
1744775280,1591.0,1591.63,1590.7,1591.27,586092.0
1744775340,1591.32,1592.02,1591.27,1591.43,416608.0
1744775400,1591.43,1591.56,1590.79,1591.28,388112.0
1744775460,1591.27,1591.47,1589.05,1589.05,2245898.0
1744775520,1589.11,1589.9,1588.22,1588.77,2354440.0
1744775580,1588.78,1590.42,1588.14,1589.24,1106462.0
1744775640,1589.24,1591.16,1589.24,1590.88,1060824.0
1744775700,1591.11,1591.44,1590.53,1591.42,479514.0
1744775760,1591.32,1591.32,1590.24,1590.45,424628.0
1744775820,1590.45,1591.31,1590.45,1591.23,405380.0
1744775880,1591.24,1591.71,1591.13,1591.7,304514.0
1744775940,1591.7,1591.95,1590.24,1590.25,1324812.0
1744776000,1590.16,1590.39,1589.36,1590.31,1157436.0
1744776060,1590.34,1590.37,1589.81,1589.88,271480.0
1744776120,1589.9,1589.9,1588.18,1588.39,901914.0
1744776180,1588.45,1590.2,1588.3,1590.01,853650.0
1744776240,1590.01,1591.0,1589.94,1590.68,459536.0
1744776300,1590.61,1592.03,1590.49,1591.95,665982.0
1744776360,1591.95,1592.77,1590.68,1590.68,1277882.0
1744776420,1590.71,1591.65,1589.86,1591.01,1343664.0
1744776480,1591.0,1591.65,1588.81,1588.86,1189590.0
1744776540,1588.81,1589.33,1586.73,1586.94,3199744.0
1744776600,1587.0,1587.3,1585.36,1587.08,2599706.0
1744776660,1587.08,1587.69,1587.06,1587.36,1248248.0
1744776720,1587.36,1588.01,1587.36,1587.75,445904.0
1744776780,1587.75,1587.8,1587.23,1587.72,533162.0
1744776840,1587.68,1587.72,1586.29,1586.3,752176.0
1744776900,1586.3,1586.3,1583.58,1585.22,3575348.0
1744776960,1585.27,1585.49,1581.51,1581.51,2967166.0
1744777020,1581.42,1583.56,1580.71,1582.14,3526916.0
1744777080,1582.14,1582.14,1580.22,1580.37,4580872.0
1744777140,1580.37,1580.8,1577.96,1579.69,6023336.0
1744777200,1579.55,1579.65,1576.61,1577.8,4545866.0
1744777260,1577.19,1578.55,1576.05,1577.86,3015526.0
1744777320,1577.85,1578.73,1576.36,1577.3,2776598.0
1744777380,1577.28,1578.05,1576.0,1576.74,2095524.0
1744777440,1576.85,1578.39,1576.85,1577.85,2093982.0
1744777500,1577.85,1578.18,1576.86,1576.86,1337258.0
1744777560,1576.86,1578.12,1576.85,1577.35,1309984.0
1744777620,1577.36,1579.78,1577.14,1579.78,1722222.0
1744777680,1579.78,1580.91,1579.22,1580.48,2138892.0
1744777740,1580.36,1581.22,1580.36,1580.71,1916478.0
1744777800,1580.75,1582.03,1580.3,1581.64,1622970.0
1744777860,1581.7,1582.99,1580.72,1582.6,2659504.0
1744777920,1582.19,1584.2,1582.08,1583.36,3186814.0
1744777980,1583.36,1585.16,1583.14,1585.16,1178586.0
1744778040,1585.16,1585.4,1583.69,1583.91,1022250.0
1744778100,1583.91,1584.04,1581.5,1581.87,1450476.0
1744778160,1581.85,1581.87,1580.06,1580.24,2377774.0
1744778220,1580.24,1580.24,1578.53,1579.57,2817144.0
1744778280,1579.57,1581.4,1579.07,1581.24,1654006.0
1744778340,1581.29,1582.6,1580.74,1582.46,717574.0
1744778400,1582.44,1582.54,1581.45,1582.18,3123392.0
1744778460,1582.18,1582.33,1580.06,1580.41,738720.0
1744778520,1580.41,1580.41,1578.28,1578.42,1311888.0
1744778580,1578.42,1579.4,1577.79,1578.97,1834256.0
1744778640,1578.97,1579.29,1578.38,1579.22,1156302.0
1744778700,1579.22,1579.56,1577.73,1578.3,947774.0
1744778760,1578.32,1580.58,1577.57,1580.43,1145688.0
1744778820,1580.46,1581.62,1580.45,1581.54,921738.0
1744778880,1581.54,1582.34,1580.88,1582.23,1643160.0
1744778940,1581.85,1582.46,1581.54,1582.14,1836496.0
1744779000,1582.13,1582.78,1582.13,1582.66,409250.0
1744779060,1582.66,1583.49,1582.07,1582.93,5923484.0
1744779120,1582.93,1583.21,1582.72,1582.98,457560.0
1744779180,1582.98,1582.98,1582.14,1582.79,793620.0
1744779240,1582.79,1583.87,1582.79,1583.45,457714.0
1744779300,1583.45,1583.45,1582.37,1583.39,431676.0
1744779360,1583.39,1584.58,1583.38,1584.52,893442.0
1744779420,1584.51,1584.85,1584.07,1584.07,340386.0
1744779480,1584.08,1585.25,1584.06,1585.16,1573772.0
1744779540,1585.11,1587.14,1585.01,1586.47,2834764.0
1744779600,1586.51,1587.46,1585.4,1587.43,2097260.0
1744779660,1587.43,1587.46,1586.47,1587.2,786184.0
1744779720,1587.16,1588.8,1586.34,1588.34,1932008.0
1744779780,1588.46,1588.99,1588.01,1588.57,1577318.0
1744779840,1588.56,1588.8,1586.84,1588.55,976788.0
1744779900,1588.6,1591.59,1588.6,1591.34,2752746.0
1744779960,1591.35,1591.35,1590.05,1590.39,1770710.0
1744780020,1590.39,1591.39,1590.21,1590.33,1045910.0
1744780080,1590.32,1590.47,1588.78,1590.16,1173152.0
1744780140,1590.17,1590.41,1589.7,1589.95,612720.0
1744780200,1589.81,1591.32,1589.73,1591.2,1809044.0
1744780260,1591.2,1591.21,1589.43,1590.55,1366826.0
1744780320,1590.55,1592.06,1590.54,1591.76,1289998.0
1744780380,1591.57,1591.75,1589.48,1589.49,2455164.0
1744780440,1589.49,1589.76,1589.38,1589.76,555736.0
1744780500,1589.76,1589.76,1588.47,1589.19,1011282.0
1744780560,1589.21,1590.8,1588.99,1590.6,815742.0
1744780620,1590.54,1591.51,1589.37,1589.81,831544.0
1744780680,1589.84,1590.12,1589.14,1589.14,494886.0
1744780740,1589.2,1589.21,1587.36,1587.36,860834.0
1744780800,1587.36,1587.41,1585.66,1585.99,6361716.0
1744780860,1584.97,1585.17,1576.89,1579.45,29914764.0
1744780920,1579.37,1581.73,1578.11,1578.27,5356076.0
1744780980,1578.3,1579.64,1570.97,1574.64,39751184.0
1744781040,1574.9,1574.9,1551.27,1562.64,58266140.0
1744781100,1562.56,1566.14,1561.85,1563.79,14787656.0
1744781160,1563.55,1566.41,1562.3,1564.78,7660834.0
1744781220,1565.21,1565.69,1562.93,1563.43,5782600.0
1744781280,1563.54,1564.93,1561.64,1564.21,10096928.0
1744781340,1564.29,1566.48,1564.27,1565.6,4735218.0
1744781400,1565.6,1565.82,1561.72,1561.8,6523052.0
1744781460,1561.87,1562.84,1559.66,1561.47,3805632.0
1744781520,1561.48,1561.48,1558.8,1560.47,4342748.0
1744781580,1560.32,1562.31,1558.41,1562.31,3603220.0
1744781640,1562.32,1564.15,1561.77,1563.6,2478860.0
1744781700,1563.59,1567.03,1563.26,1567.02,4342050.0
1744781760,1566.95,1572.28,1565.74,1570.78,13532470.0
1744781820,1570.84,1571.8,1569.1,1569.1,4160910.0
1744781880,1569.13,1572.42,1569.13,1572.28,4230724.0
1744781940,1572.22,1572.28,1569.99,1570.65,2095408.0
1744782000,1570.66,1570.95,1569.61,1570.06,2145606.0
1744782060,1569.85,1570.87,1569.22,1570.24,1238844.0
1744782120,1570.3,1572.47,1570.24,1571.8,1682690.0
1744782180,1571.75,1573.0,1571.75,1572.22,1117596.0
1744782240,1572.23,1572.72,1572.05,1572.22,896034.0
1744782300,1572.02,1574.04,1571.61,1573.94,1125494.0
1744782360,1573.87,1573.91,1572.36,1572.88,1674578.0
1744782420,1572.88,1573.62,1572.24,1573.62,1136754.0
1744782480,1573.53,1573.93,1572.59,1573.36,2558034.0
1744782540,1573.36,1573.38,1570.84,1571.28,2338772.0
1744782600,1571.28,1571.49,1569.8,1569.82,2387646.0
1744782660,1569.8,1571.49,1569.61,1570.3,1410834.0
1744782720,1570.21,1570.3,1569.01,1569.49,1568182.0
1744782780,1569.49,1570.97,1568.82,1570.35,1722240.0
1744782840,1570.35,1571.36,1570.07,1571.0,1807014.0
1744782900,1571.01,1571.15,1568.89,1569.11,1671468.0
1744782960,1569.24,1569.47,1568.26,1568.26,1289578.0
1744783020,1568.27,1569.46,1568.27,1569.07,2325944.0
1744783080,1569.07,1570.14,1568.61,1570.14,1270322.0
1744783140,1570.14,1570.14,1567.64,1568.47,2479206.0
1744783200,1568.44,1569.99,1567.88,1569.99,1568468.0
1744783260,1569.93,1571.31,1569.25,1570.2,1450298.0
1744783320,1570.14,1570.8,1566.97,1567.68,2325236.0
1744783380,1567.68,1569.99,1567.56,1569.62,1338412.0
1744783440,1569.57,1571.47,1569.32,1571.4,1772124.0
1744783500,1571.4,1571.51,1569.61,1569.61,828884.0
1744783560,1569.74,1571.89,1569.64,1571.83,1105022.0
1744783620,1571.61,1571.61,1569.11,1569.22,1247396.0
1744783680,1569.22,1569.53,1567.73,1567.73,1222872.0
1744783740,1567.73,1568.32,1565.63,1567.26,2299018.0
1744783800,1567.23,1567.76,1566.76,1567.45,621366.0
1744783860,1567.44,1568.9,1567.44,1568.51,789564.0
1744783920,1568.6,1570.48,1568.26,1569.79,1665418.0
1744783980,1569.79,1570.93,1569.62,1570.72,738956.0
1744784040,1570.71,1572.99,1570.71,1572.58,2519338.0
1744784100,1572.56,1573.21,1571.91,1572.71,1382558.0
1744784160,1572.7,1574.78,1572.68,1574.61,1194632.0
1744784220,1574.67,1574.67,1572.37,1572.61,1832366.0
1744784280,1572.49,1572.51,1571.19,1571.39,893506.0
1744784340,1571.39,1571.65,1570.82,1571.29,550856.0
1744784400,1571.2,1572.11,1570.6,1572.04,669588.0
1744784460,1572.11,1572.55,1571.25,1571.57,577506.0
1744784520,1571.57,1573.76,1571.38,1573.75,455320.0
1744784580,1573.8,1575.17,1573.16,1575.0,2002810.0
1744784640,1575.0,1575.0,1574.3,1574.62,685806.0
1744784700,1574.62,1574.62,1573.72,1574.13,729806.0
1744784760,1573.91,1574.78,1573.78,1573.96,1101804.0
1744784820,1573.92,1573.96,1573.1,1573.19,557514.0
1744784880,1573.13,1573.13,1571.67,1571.8,961274.0
1744784940,1571.86,1571.97,1571.59,1571.68,804432.0
1744785000,1571.55,1573.71,1571.55,1573.64,878936.0
1744785060,1573.64,1573.71,1572.62,1573.71,603786.0
1744785120,1573.7,1574.71,1573.62,1574.45,919886.0
1744785180,1574.45,1575.24,1573.53,1574.33,642626.0
1744785240,1574.3,1575.07,1574.16,1574.61,813606.0
1744785300,1574.52,1574.81,1573.67,1574.07,459988.0
1744785360,1574.09,1575.8,1574.02,1575.8,843480.0
1744785420,1575.4,1575.78,1574.1,1574.57,1889130.0
1744785480,1574.57,1576.01,1574.41,1575.14,633778.0
1744785540,1575.14,1575.8,1575.0,1575.72,449210.0
1744785600,1575.72,1576.95,1575.0,1576.84,908912.0
1744785660,1576.91,1576.91,1575.45,1575.51,1384508.0
1744785720,1575.51,1576.85,1574.91,1576.85,866968.0
1744785780,1576.85,1576.96,1575.98,1576.24,542968.0
1744785840,1576.24,1576.41,1575.96,1576.07,475720.0
1744785900,1576.07,1577.72,1576.07,1576.88,1310254.0
1744785960,1576.88,1577.22,1576.72,1576.8,549744.0
1744786020,1576.8,1577.11,1575.77,1576.97,599056.0
1744786080,1576.97,1578.4,1576.82,1578.4,1482084.0
1744786140,1578.48,1579.2,1577.8,1578.34,1611280.0
1744786200,1578.34,1578.47,1577.46,1577.69,1060130.0
1744786260,1577.7,1578.76,1577.51,1578.24,811262.0
1744786320,1578.23,1578.88,1576.73,1577.29,2371790.0
1744786380,1577.25,1577.4,1576.96,1577.4,449630.0
1744786440,1577.41,1577.47,1576.86,1577.01,383748.0
1744786500,1577.01,1577.5,1576.91,1577.5,325302.0
1744786560,1577.48,1577.86,1577.25,1577.26,471240.0
1744786620,1577.26,1577.27,1575.2,1576.06,2459196.0
1744786680,1575.92,1576.37,1575.46,1576.17,381468.0
1744786740,1576.16,1576.17,1575.7,1575.76,388588.0
1744786800,1576.1,1578.21,1576.1,1577.99,1215598.0
1744786860,1577.99,1578.48,1576.91,1576.91,838988.0
1744786920,1576.91,1576.92,1573.47,1573.65,1410074.0
1744786980,1573.64,1573.72,1571.94,1572.12,2957808.0
1744787040,1572.12,1572.99,1571.93,1572.55,1415874.0
1744787100,1572.68,1572.86,1572.24,1572.74,657244.0
1744787160,1572.74,1572.74,1571.2,1572.57,1072782.0
1744787220,1572.57,1572.76,1572.22,1572.23,663002.0
1744787280,1572.22,1572.23,1571.16,1571.38,888522.0
1744787340,1571.39,1571.69,1571.01,1571.39,787772.0
1744787400,1571.39,1572.12,1571.38,1572.11,447020.0
1744787460,1572.1,1572.33,1571.58,1571.96,752210.0
1744787520,1571.97,1573.99,1571.92,1573.53,1292864.0
1744787580,1573.59,1573.59,1572.18,1572.55,981380.0
1744787640,1572.55,1572.99,1572.04,1572.84,504038.0
1744787700,1572.84,1572.93,1571.33,1571.44,959624.0
1744787760,1571.43,1571.43,1570.57,1570.78,753196.0
1744787820,1570.77,1571.19,1570.07,1570.59,851710.0
1744787880,1570.59,1571.1,1570.54,1570.93,327882.0
1744787940,1570.93,1570.99,1570.58,1570.97,585312.0
1744788000,1570.96,1571.26,1568.68,1568.99,1816058.0
1744788060,1568.99,1569.95,1568.18,1569.32,1711154.0
1744788120,1569.32,1569.94,1569.11,1569.59,1121990.0
1744788180,1569.59,1569.69,1568.74,1568.74,589948.0
1744788240,1568.72,1568.72,1566.01,1566.24,3000918.0
1744788300,1566.24,1567.37,1565.8,1566.98,1409648.0
1744788360,1566.98,1567.54,1566.41,1566.41,818224.0
1744788420,1566.15,1568.11,1566.15,1567.47,875896.0
1744788480,1567.45,1568.64,1567.13,1568.41,996422.0
1744788540,1568.41,1568.99,1567.76,1567.76,1007674.0
1744788600,1567.74,1569.68,1567.68,1569.28,1139904.0
1744788660,1569.37,1570.76,1568.98,1570.72,1019268.0
1744788720,1570.71,1570.98,1568.82,1568.82,581548.0
1744788780,1568.67,1568.85,1567.97,1568.3,683184.0
1744788840,1568.29,1568.62,1568.0,1568.22,482158.0
1744788900,1568.22,1568.22,1566.07,1566.08,502280.0
1744788960,1566.08,1566.59,1565.23,1566.09,1285028.0
1744789020,1566.15,1567.84,1566.11,1567.73,968118.0
1744789080,1567.78,1568.3,1566.94,1567.54,820862.0
1744789140,1567.77,1567.97,1563.96,1564.32,2861290.0
1744789200,1564.55,1566.1,1564.55,1565.62,1020834.0
1744789260,1565.77,1567.12,1565.41,1566.7,481700.0
1744789320,1566.7,1567.47,1566.27,1567.26,1765390.0
1744789380,1567.21,1569.49,1567.21,1569.43,2109048.0
1744789440,1569.42,1569.95,1568.78,1569.24,959228.0
1744789500,1569.28,1569.64,1568.83,1568.83,828542.0
1744789560,1568.83,1568.92,1567.73,1568.12,860356.0
1744789620,1568.18,1568.58,1566.53,1566.53,621014.0
1744789680,1566.53,1566.79,1565.91,1566.24,688510.0
1744789740,1566.19,1568.03,1566.19,1567.92,730398.0
1744789800,1567.93,1568.4,1567.03,1568.4,296194.0
1744789860,1568.58,1569.0,1568.32,1568.32,514010.0
1744789920,1568.32,1568.32,1567.68,1567.85,380756.0
1744789980,1567.84,1568.54,1567.43,1567.43,434414.0
1744790040,1567.46,1567.83,1567.11,1567.11,764072.0
1744790100,1567.11,1567.22,1566.61,1566.93,487790.0
1744790160,1566.93,1567.12,1566.0,1566.02,549828.0
1744790220,1566.0,1566.02,1561.92,1562.01,9197376.0
1744790280,1562.01,1563.66,1561.98,1563.63,2752140.0
1744790340,1563.69,1563.99,1563.45,1563.53,813332.0
1744790400,1563.43,1563.43,1561.56,1561.78,3012148.0
1744790460,1561.68,1564.48,1561.58,1563.89,5643524.0
1744790520,1563.88,1564.05,1557.47,1558.55,9923502.0
1744790580,1558.64,1560.72,1558.26,1559.66,4351404.0
1744790640,1559.68,1560.84,1559.28,1560.44,2681428.0
1744790700,1560.28,1562.15,1559.26,1561.61,2531412.0
1744790760,1561.61,1564.68,1561.61,1563.92,2106860.0
1744790820,1563.99,1564.45,1563.05,1563.19,1320762.0
1744790880,1562.98,1563.57,1560.01,1560.2,916218.0
1744790940,1560.25,1560.86,1558.03,1560.17,2820462.0
1744791000,1559.76,1560.41,1559.01,1559.65,1902006.0
1744791060,1559.66,1561.28,1559.66,1560.58,1497072.0
1744791120,1560.4,1560.7,1559.14,1560.52,1361764.0
1744791180,1560.43,1560.43,1556.36,1556.79,3038636.0
1744791240,1556.8,1558.84,1556.79,1558.05,1966922.0
1744791300,1557.76,1558.4,1557.04,1557.04,1139026.0
1744791360,1557.24,1561.8,1557.24,1560.55,3011672.0
1744791420,1560.46,1560.46,1555.72,1557.87,2610028.0
1744791480,1557.71,1559.18,1557.71,1558.56,1302792.0
1744791540,1558.69,1560.81,1557.11,1560.81,2638864.0
1744791600,1560.72,1561.0,1558.97,1560.68,1315892.0
1744791660,1560.62,1561.89,1560.62,1561.72,1146882.0
1744791720,1561.76,1562.62,1561.75,1562.39,1316774.0
1744791780,1562.49,1563.14,1562.01,1562.22,1536846.0
1744791840,1562.22,1562.74,1562.01,1562.74,944514.0
1744791900,1562.68,1564.22,1562.68,1563.57,1309648.0
1744791960,1563.57,1564.8,1563.11,1563.61,964862.0
1744792020,1563.61,1570.72,1563.26,1570.72,8227800.0
1744792080,1570.41,1573.48,1569.42,1573.19,14373522.0
1744792140,1573.08,1574.78,1570.15,1570.25,6816634.0
1744792200,1570.21,1573.92,1570.21,1572.1,3359076.0
1744792260,1572.4,1572.93,1571.23,1572.73,1818150.0
1744792320,1572.73,1574.7,1571.64,1574.12,6396962.0
1744792380,1574.12,1577.2,1573.18,1576.11,5350076.0
1744792440,1576.11,1576.36,1573.13,1574.55,2404800.0
1744792500,1574.61,1576.09,1573.78,1573.89,2285050.0
1744792560,1573.93,1574.82,1573.05,1573.12,1100658.0
1744792620,1573.2,1575.74,1573.2,1575.32,1716608.0
1744792680,1575.38,1576.54,1574.72,1576.21,2660432.0
1744792740,1576.46,1576.49,1575.61,1575.72,1257296.0
1744792800,1575.72,1576.88,1574.99,1576.79,2306500.0
1744792860,1576.79,1581.55,1576.53,1580.66,9514668.0
1744792920,1580.66,1582.57,1580.28,1582.23,7781752.0
1744792980,1581.76,1582.19,1580.1,1580.1,3252356.0
1744793040,1580.11,1580.25,1578.95,1579.2,4153154.0
1744793100,1579.24,1581.47,1578.81,1580.31,3410326.0
1744793160,1580.43,1580.43,1578.24,1579.72,1672054.0
1744793220,1579.66,1581.47,1578.86,1578.86,2226118.0
1744793280,1578.87,1578.87,1577.14,1577.55,3184496.0
1744793340,1577.74,1577.8,1576.6,1577.16,1648070.0
1744793400,1577.16,1578.88,1576.82,1578.3,1452806.0
1744793460,1578.36,1578.36,1576.42,1576.74,754614.0
1744793520,1576.74,1577.11,1574.87,1575.99,2215884.0
1744793580,1575.99,1576.15,1575.5,1575.52,654188.0
1744793640,1575.01,1575.5,1574.48,1575.15,1823410.0
1744793700,1575.04,1576.41,1573.72,1575.91,1628476.0
1744793760,1575.98,1576.26,1572.84,1573.81,1519508.0
1744793820,1574.01,1575.3,1574.01,1574.14,915190.0
1744793880,1574.14,1575.34,1574.07,1574.82,2039374.0
1744793940,1574.83,1575.03,1573.49,1574.55,900580.0
1744794000,1574.59,1575.33,1573.84,1573.85,1058386.0
1744794060,1573.99,1574.76,1573.51,1574.02,704860.0
1744794120,1574.02,1576.91,1574.0,1576.22,1377980.0
1744794180,1576.22,1576.59,1574.99,1575.55,765162.0
1744794240,1575.58,1575.99,1574.51,1574.51,1142144.0
1744794300,1574.51,1575.59,1573.41,1573.87,1578928.0
1744794360,1573.92,1575.47,1573.92,1574.93,962182.0
1744794420,1574.99,1577.28,1574.93,1577.22,1012096.0
1744794480,1577.22,1577.82,1576.52,1576.64,1864346.0
1744794540,1576.7,1576.7,1574.53,1575.09,1664096.0
1744794600,1575.09,1576.4,1574.89,1576.22,1213688.0
1744794660,1576.28,1577.21,1576.23,1576.23,714752.0
1744794720,1576.23,1576.53,1574.61,1574.61,405390.0
1744794780,1574.61,1575.75,1574.54,1575.38,745668.0
1744794840,1575.39,1576.51,1575.39,1576.51,665982.0
1744794900,1576.57,1578.03,1575.43,1577.57,1847662.0
1744794960,1577.52,1578.78,1575.76,1576.16,1009016.0
1744795020,1576.32,1577.5,1576.32,1576.35,377794.0
1744795080,1576.36,1576.67,1575.45,1575.55,646306.0
1744795140,1575.51,1577.27,1575.46,1576.03,331320.0
1744795200,1576.18,1577.19,1575.89,1576.96,495326.0
1744795260,1576.96,1577.09,1575.37,1575.53,1306752.0
1744795320,1575.53,1575.53,1574.76,1574.92,1498870.0
1744795380,1574.92,1574.93,1573.95,1574.28,1176460.0
1744795440,1574.22,1574.51,1573.16,1573.56,1138986.0
1744795500,1573.55,1574.32,1573.36,1573.91,1725684.0
1744795560,1573.91,1575.78,1573.74,1575.03,1086470.0
1744795620,1575.09,1575.2,1574.21,1574.91,783488.0
1744795680,1574.91,1574.92,1573.5,1573.56,596278.0
1744795740,1573.51,1574.28,1573.4,1574.07,456544.0
1744795800,1574.08,1574.42,1572.4,1572.51,1059370.0
1744795860,1572.52,1573.1,1571.51,1572.65,1588810.0
1744795920,1572.61,1573.66,1572.4,1573.66,663760.0
1744795980,1573.66,1575.8,1573.66,1574.66,1802126.0
1744796040,1574.65,1575.41,1574.29,1574.94,641756.0
1744796100,1574.88,1576.47,1574.81,1576.29,929452.0
1744796160,1576.27,1576.27,1574.53,1575.01,721878.0
1744796220,1575.11,1575.15,1573.49,1574.44,1069326.0
1744796280,1574.56,1575.68,1574.3,1575.07,720532.0
1744796340,1574.87,1574.95,1574.0,1574.01,437208.0
1744796400,1574.02,1574.02,1573.55,1573.98,747974.0
1744796460,1573.99,1575.05,1573.28,1573.61,796644.0
1744796520,1573.64,1573.64,1572.79,1573.07,749552.0
1744796580,1573.07,1573.08,1571.99,1572.13,405606.0
1744796640,1572.12,1572.16,1571.24,1571.85,1538502.0
1744796700,1571.69,1572.63,1571.24,1572.26,556510.0
1744796760,1572.27,1572.27,1569.61,1569.73,2015098.0
1744796820,1569.73,1569.73,1568.04,1568.7,3248378.0
1744796880,1568.74,1569.22,1567.95,1568.19,1474184.0
1744796940,1568.18,1568.19,1566.59,1567.52,1642206.0
1744797000,1567.56,1569.55,1567.56,1569.55,2851738.0
1744797060,1569.6,1569.78,1569.13,1569.68,969328.0
1744797120,1569.57,1569.89,1568.56,1569.89,755188.0
1744797180,1570.03,1570.76,1569.89,1570.09,2329516.0
1744797240,1570.1,1570.47,1569.76,1570.37,298790.0
1744797300,1570.37,1570.37,1569.24,1569.81,793140.0
1744797360,1569.82,1570.72,1567.76,1567.94,1398746.0
1744797420,1568.04,1569.0,1568.03,1568.86,770690.0
1744797480,1568.86,1569.01,1567.81,1568.52,438424.0
1744797540,1568.51,1568.84,1567.18,1567.34,901708.0
1744797600,1567.32,1569.03,1566.74,1568.15,1504828.0
1744797660,1568.15,1568.87,1567.8,1568.76,682550.0
1744797720,1568.76,1570.99,1568.27,1570.99,1063800.0
1744797780,1571.32,1572.1,1570.47,1571.84,1572584.0
1744797840,1571.77,1571.98,1571.11,1571.98,1044448.0
1744797900,1571.97,1572.59,1571.76,1571.97,1063442.0
1744797960,1571.98,1572.49,1571.14,1572.42,468186.0
1744798020,1572.42,1572.84,1570.07,1570.07,1273092.0
1744798080,1570.07,1571.05,1569.66,1570.84,916932.0
1744798140,1570.84,1571.35,1570.42,1570.55,575424.0
1744798200,1570.55,1572.2,1570.55,1571.66,800096.0
1744798260,1571.69,1572.89,1571.66,1572.88,936448.0
1744798320,1572.7,1572.85,1571.86,1572.33,489266.0
1744798380,1572.33,1572.76,1572.13,1572.43,269702.0
1744798440,1572.43,1572.7,1572.41,1572.55,383256.0
1744798500,1572.49,1572.49,1571.55,1572.21,734706.0
1744798560,1572.19,1573.41,1571.78,1573.41,764074.0
1744798620,1573.35,1574.36,1573.35,1574.36,1484900.0
1744798680,1574.25,1575.8,1572.86,1575.8,2946416.0
1744798740,1575.74,1577.84,1575.07,1577.77,7036910.0
1744798800,1577.78,1578.26,1576.15,1576.89,2745618.0
1744798860,1576.83,1576.83,1575.15,1575.3,1020822.0
1744798920,1575.3,1578.9,1575.3,1578.47,1404198.0
1744798980,1578.44,1580.89,1578.26,1579.09,3511822.0
1744799040,1579.05,1579.19,1577.3,1577.82,1319186.0
1744799100,1577.83,1578.98,1577.22,1578.43,1035308.0
1744799160,1578.78,1578.89,1577.54,1578.55,864762.0
1744799220,1578.55,1578.88,1577.47,1577.82,526154.0
1744799280,1577.83,1578.94,1577.58,1578.87,521714.0
1744799340,1578.88,1578.99,1578.49,1578.99,478012.0
1744799400,1578.99,1579.39,1577.62,1577.95,1790442.0
1744799460,1577.95,1578.92,1577.75,1578.45,936332.0
1744799520,1578.17,1578.99,1577.69,1577.7,715192.0
1744799580,1577.69,1577.96,1577.36,1577.75,573506.0
1744799640,1577.79,1578.02,1577.36,1577.82,439062.0
1744799700,1577.82,1579.18,1577.81,1578.82,419396.0
1744799760,1578.8,1578.8,1577.47,1578.3,549124.0
1744799820,1578.31,1579.68,1577.67,1577.92,1225584.0
1744799880,1577.92,1578.98,1577.72,1578.67,974766.0
1744799940,1578.65,1578.86,1577.64,1577.88,535214.0
1744800000,1577.87,1578.9,1577.64,1578.61,406186.0
1744800060,1578.61,1579.24,1577.71,1577.76,351446.0
1744800120,1577.81,1578.09,1577.61,1577.91,548140.0
1744800180,1577.91,1578.26,1577.77,1577.82,440504.0
1744800240,1577.82,1579.07,1577.82,1578.91,708472.0
1744800300,1578.9,1579.55,1578.71,1579.2,447252.0
1744800360,1579.37,1580.99,1579.34,1580.22,1835898.0
1744800420,1580.22,1580.74,1579.26,1579.84,734774.0
1744800480,1579.83,1580.3,1579.56,1579.89,467340.0
1744800540,1579.89,1580.02,1579.15,1579.41,382688.0
1744800600,1579.41,1580.99,1579.18,1580.99,883868.0
1744800660,1580.98,1581.5,1580.28,1580.51,2708308.0
1744800720,1580.5,1581.92,1580.5,1581.87,1235496.0
1744800780,1581.86,1581.87,1580.45,1580.65,507884.0
1744800840,1580.63,1581.32,1580.24,1580.64,644056.0
1744800900,1580.67,1581.09,1580.49,1580.49,227670.0
1744800960,1580.57,1580.83,1580.22,1580.38,412286.0
1744801020,1580.4,1580.82,1580.21,1580.22,339214.0
1744801080,1580.21,1580.36,1579.54,1580.36,425988.0
1744801140,1580.36,1580.78,1580.14,1580.68,447438.0
1744801200,1580.68,1581.66,1580.56,1581.57,826600.0
1744801260,1581.57,1581.57,1579.38,1579.38,829624.0
1744801320,1579.69,1581.21,1579.58,1581.2,702044.0
1744801380,1581.21,1583.49,1581.17,1583.42,3976164.0
1744801440,1583.49,1583.62,1580.69,1580.69,1841888.0
1744801500,1580.7,1580.7,1579.61,1579.61,721346.0
1744801560,1579.64,1580.47,1579.01,1579.19,1113288.0
1744801620,1579.2,1580.59,1579.2,1580.49,737360.0
1744801680,1580.49,1582.49,1580.0,1582.38,576950.0
1744801740,1582.38,1583.59,1581.92,1583.0,1027936.0
1744801800,1582.88,1583.39,1582.55,1582.93,647696.0
1744801860,1582.93,1583.65,1582.77,1583.63,872172.0
1744801920,1583.7,1584.91,1582.79,1583.05,5495666.0
1744801980,1583.05,1583.81,1582.01,1582.08,853496.0
1744802040,1582.15,1582.56,1582.0,1582.56,405624.0
1744802100,1582.54,1584.0,1582.54,1582.95,766542.0
1744802160,1583.01,1583.51,1582.28,1582.79,588816.0
1744802220,1582.96,1583.31,1582.16,1582.26,333134.0
1744802280,1582.27,1582.27,1580.43,1580.78,1467436.0
1744802340,1581.01,1583.11,1581.01,1582.96,1521962.0
1744802400,1582.95,1583.06,1580.42,1580.64,1758330.0
1744802460,1580.64,1580.98,1580.12,1580.94,651408.0
1744802520,1580.94,1581.24,1579.98,1580.03,394774.0
1744802580,1580.02,1580.12,1578.81,1579.83,1635522.0
1744802640,1579.78,1579.96,1578.55,1579.2,975532.0
1744802700,1579.21,1579.21,1577.89,1577.92,1156218.0
1744802760,1577.95,1579.21,1577.91,1578.78,1183348.0
1744802820,1578.85,1579.35,1578.65,1578.66,558492.0
1744802880,1578.66,1578.79,1577.59,1578.02,588964.0
1744802940,1578.02,1578.74,1577.88,1578.22,927016.0
1744803000,1578.28,1578.43,1577.76,1578.17,473778.0
1744803060,1578.16,1579.15,1577.32,1577.39,528884.0
1744803120,1577.29,1578.65,1577.11,1578.36,749168.0
1744803180,1578.42,1578.71,1578.0,1578.08,478834.0
1744803240,1578.07,1578.08,1577.03,1577.05,719690.0
1744803300,1577.16,1577.68,1575.9,1576.46,1681774.0
1744803360,1576.46,1577.16,1576.14,1576.75,928870.0
1744803420,1576.75,1576.79,1576.09,1576.25,580196.0
1744803480,1576.25,1576.49,1575.5,1576.11,823618.0
1744803540,1576.11,1577.6,1576.11,1577.53,450366.0
1744803600,1577.52,1580.32,1577.52,1580.32,1068628.0
1744803660,1580.32,1582.22,1580.32,1581.75,1395332.0
1744803720,1581.86,1582.03,1580.86,1581.98,761850.0
1744803780,1582.31,1582.86,1581.68,1582.04,780726.0
1744803840,1582.03,1582.17,1581.75,1582.0,583092.0
1744803900,1582.0,1583.03,1581.84,1582.85,1152020.0
1744803960,1582.99,1583.7,1582.83,1583.36,1199122.0
1744804020,1583.35,1583.61,1582.08,1583.61,731924.0
1744804080,1583.61,1584.53,1583.41,1584.23,2005650.0
1744804140,1584.22,1584.97,1584.13,1584.76,2975276.0
1744804200,1584.69,1584.88,1583.67,1584.26,1485344.0
1744804260,1584.26,1584.26,1582.1,1582.15,1942306.0
1744804320,1582.12,1582.14,1581.22,1581.76,1014058.0
1744804380,1581.76,1583.41,1581.71,1582.57,2665738.0
1744804440,1582.57,1582.94,1582.0,1582.94,309424.0
1744804500,1582.94,1583.06,1582.57,1582.78,267814.0
1744804560,1582.78,1582.78,1582.1,1582.32,287220.0
1744804620,1582.32,1582.75,1582.11,1582.75,341546.0
1744804680,1582.74,1582.75,1582.11,1582.62,316856.0
1744804740,1582.57,1583.26,1582.35,1583.25,342654.0
1744804800,1583.26,1583.84,1582.69,1582.7,769882.0
1744804860,1582.76,1584.0,1581.49,1582.99,1178442.0
1744804920,1582.99,1584.89,1581.68,1582.68,1521468.0
1744804980,1582.74,1586.27,1582.74,1585.47,5581930.0
1744805040,1585.44,1585.62,1583.11,1583.89,1819018.0
1744805100,1583.89,1585.02,1583.41,1585.01,1177600.0
1744805160,1584.98,1585.72,1582.33,1582.83,5225664.0
1744805220,1582.83,1583.6,1582.45,1582.86,810858.0
1744805280,1582.85,1585.2,1582.85,1585.2,729342.0
1744805340,1585.14,1586.15,1585.01,1586.15,1836070.0
1744805400,1586.11,1586.72,1582.91,1583.17,3350528.0
1744805460,1583.19,1583.2,1582.52,1583.04,819656.0
1744805520,1583.03,1583.72,1582.88,1583.49,458268.0
1744805580,1583.49,1583.83,1583.23,1583.37,581720.0
1744805640,1583.35,1583.99,1581.89,1581.89,914484.0
1744805700,1582.02,1582.5,1581.8,1582.39,651664.0
1744805760,1582.4,1583.4,1582.34,1583.17,328776.0
1744805820,1583.17,1583.79,1582.78,1583.52,362674.0
1744805880,1583.52,1583.79,1582.11,1583.08,1039704.0
1744805940,1583.08,1583.59,1582.33,1582.57,998784.0
1744806000,1582.57,1583.95,1581.8,1583.77,962984.0
1744806060,1583.89,1584.86,1583.77,1584.74,636612.0
1744806120,1584.75,1585.4,1584.63,1584.82,3109022.0
1744806180,1584.82,1586.03,1584.78,1585.68,1921478.0
1744806240,1585.68,1585.8,1584.99,1585.39,1916950.0
1744806300,1585.39,1586.39,1585.36,1585.95,2831578.0
1744806360,1585.97,1587.0,1585.95,1586.49,3754006.0
1744806420,1586.49,1587.64,1584.76,1584.76,3053760.0
1744806480,1584.74,1585.24,1584.43,1584.98,1276850.0
1744806540,1585.0,1585.75,1585.0,1585.39,613584.0
1744806600,1585.44,1586.46,1583.2,1583.47,4173572.0
1744806660,1583.66,1585.31,1583.38,1584.54,925560.0
1744806720,1584.69,1585.41,1583.65,1584.04,732820.0
1744806780,1583.95,1584.45,1583.11,1583.54,592100.0
1744806840,1583.54,1583.65,1583.03,1583.14,599830.0
1744806900,1583.14,1584.55,1582.86,1584.55,799148.0
1744806960,1584.55,1584.8,1583.76,1583.77,361434.0
1744807020,1583.77,1583.81,1581.82,1582.59,1115936.0
1744807080,1582.59,1582.59,1580.87,1580.9,1555360.0
1744807140,1580.9,1581.39,1579.91,1579.91,2036734.0
1744807200,1580.06,1580.4,1579.7,1579.99,1502432.0
1744807260,1579.99,1580.0,1579.09,1579.45,1347674.0
1744807320,1579.34,1579.64,1578.75,1579.39,1049560.0
1744807380,1579.39,1579.66,1578.99,1579.64,564812.0
1744807440,1579.44,1580.7,1579.15,1579.18,1078386.0
1744807500,1579.07,1579.07,1578.27,1578.38,1006272.0
1744807560,1578.39,1578.39,1576.49,1577.66,3081254.0
1744807620,1577.71,1577.97,1576.47,1577.83,1097628.0
1744807680,1577.83,1578.38,1576.72,1577.4,1162814.0
1744807740,1577.36,1577.44,1575.75,1575.79,2596396.0
1744807800,1575.79,1577.8,1575.79,1577.06,2665220.0
1744807860,1576.91,1576.91,1574.45,1575.9,3664962.0
1744807920,1575.9,1576.7,1575.81,1576.68,971740.0
1744807980,1576.62,1577.52,1576.4,1577.49,996508.0
1744808040,1577.6,1578.06,1577.27,1577.79,1054650.0
1744808100,1577.86,1579.68,1577.86,1579.51,2354980.0
1744808160,1579.51,1579.6,1576.76,1578.07,2996260.0
1744808220,1577.82,1578.78,1577.35,1577.48,992572.0
1744808280,1577.53,1577.93,1576.2,1576.22,798298.0
1744808340,1576.22,1577.28,1576.22,1576.51,837262.0
1744808400,1576.51,1577.89,1576.01,1577.04,1408170.0
1744808460,1577.03,1577.67,1575.74,1576.96,952858.0
1744808520,1576.16,1576.22,1574.85,1575.62,2940366.0
1744808580,1575.61,1576.82,1575.3,1575.82,1014156.0
1744808640,1575.83,1577.0,1575.7,1577.0,1008144.0
1744808700,1576.95,1578.14,1576.72,1578.08,692264.0
1744808760,1578.09,1578.09,1576.6,1576.93,674850.0
1744808820,1576.92,1577.82,1576.92,1577.49,547784.0
1744808880,1577.5,1577.99,1577.34,1577.34,889588.0
1744808940,1577.34,1578.07,1577.15,1577.37,1102182.0
1744809000,1577.3,1578.21,1577.23,1577.7,1088254.0
1744809060,1577.7,1577.93,1576.49,1576.49,473416.0
1744809120,1576.64,1576.64,1575.7,1576.14,851042.0
1744809180,1576.1,1577.19,1575.97,1576.21,1316572.0
1744809240,1576.21,1577.09,1576.21,1576.51,409842.0
1744809300,1576.33,1577.36,1576.18,1577.23,724176.0
1744809360,1577.22,1578.0,1576.36,1576.37,1710162.0
1744809420,1576.23,1576.68,1575.74,1575.74,1261974.0
1744809480,1575.78,1576.45,1575.5,1575.79,1591436.0
1744809540,1575.79,1575.8,1572.55,1572.72,9483878.0
1744809600,1572.0,1573.86,1572.0,1572.7,4936726.0
1744809660,1572.8,1572.81,1571.49,1572.58,3869338.0
1744809720,1572.58,1573.21,1572.13,1572.34,926738.0
1744809780,1572.34,1573.66,1572.07,1572.12,885046.0
1744809840,1572.12,1572.99,1572.11,1572.78,586300.0
1744809900,1572.78,1574.04,1572.7,1573.32,1154114.0
1744809960,1573.31,1573.32,1572.02,1572.66,964610.0
1744810020,1572.61,1572.66,1571.55,1572.5,1273824.0
1744810080,1572.48,1572.48,1571.54,1571.76,812338.0
1744810140,1571.76,1572.63,1571.57,1572.3,1174172.0
1744810200,1572.47,1574.3,1571.55,1571.55,3382528.0
1744810260,1571.45,1571.45,1567.61,1570.84,12643612.0
1744810320,1571.07,1573.24,1571.0,1572.94,2746960.0
1744810380,1572.85,1574.72,1571.7,1573.84,3867382.0
1744810440,1574.1,1575.26,1572.89,1575.26,2198832.0
1744810500,1575.04,1575.88,1572.47,1573.91,2474444.0
1744810560,1573.82,1575.49,1572.42,1575.49,1881226.0
1744810620,1575.23,1577.61,1575.23,1577.43,2951568.0
1744810680,1577.72,1579.0,1576.2,1577.12,10081254.0
1744810740,1576.88,1577.62,1575.69,1576.91,1668224.0
1744810800,1576.86,1576.86,1574.0,1575.35,1552004.0
1744810860,1575.36,1577.14,1575.05,1576.07,848266.0
1744810920,1576.07,1579.74,1575.53,1579.72,2652472.0
1744810980,1579.92,1581.07,1577.45,1577.45,4790086.0
1744811040,1577.45,1577.74,1576.56,1576.58,1136034.0
1744811100,1576.56,1577.01,1573.05,1573.79,3698352.0
1744811160,1573.79,1574.61,1571.87,1573.65,2586344.0
1744811220,1573.5,1575.31,1573.39,1575.18,1155374.0
1744811280,1575.62,1577.68,1574.2,1577.58,1319696.0
1744811340,1577.58,1579.99,1577.58,1578.84,3329694.0
1744811400,1578.89,1579.11,1575.07,1576.06,2166146.0
1744811460,1576.06,1578.36,1576.06,1576.95,1188854.0
1744811520,1576.9,1576.95,1571.79,1571.79,2852416.0
1744811580,1571.68,1571.73,1568.4,1569.78,5056566.0
1744811640,1569.79,1569.86,1567.97,1569.38,2453818.0
1744811700,1569.38,1569.45,1565.62,1569.28,12283534.0
1744811760,1569.33,1571.2,1569.28,1571.07,2788928.0
1744811820,1571.06,1572.3,1570.86,1572.09,1964982.0
1744811880,1572.22,1572.63,1569.82,1569.89,2236314.0
1744811940,1569.6,1569.6,1567.01,1567.01,1668534.0
1744812000,1567.0,1569.91,1566.24,1568.92,8167148.0
1744812060,1569.01,1570.14,1568.12,1569.36,5904224.0
1744812120,1569.57,1570.28,1568.57,1568.93,1476904.0
1744812180,1568.93,1569.95,1568.61,1569.58,951494.0
1744812240,1569.63,1572.25,1569.26,1571.81,2093878.0
1744812300,1571.81,1573.57,1571.22,1573.45,3562018.0
1744812360,1573.64,1573.7,1572.48,1573.51,6922594.0
1744812420,1573.51,1575.68,1573.2,1573.88,15253582.0
1744812480,1573.94,1574.58,1572.59,1573.4,9689854.0
1744812540,1573.39,1575.12,1572.29,1574.89,4007384.0
1744812600,1575.12,1577.76,1574.66,1576.87,3496118.0
1744812660,1576.82,1577.73,1575.36,1577.01,1834096.0
1744812720,1577.1,1578.32,1575.22,1575.36,2594392.0
1744812780,1575.39,1575.73,1573.8,1573.8,1051446.0
1744812840,1574.33,1574.33,1572.74,1572.74,835840.0
1744812900,1572.78,1574.75,1572.78,1573.73,1363258.0
1744812960,1574.06,1574.35,1570.49,1570.57,1357674.0
1744813020,1570.53,1572.6,1569.82,1571.78,3210458.0
1744813080,1571.72,1572.6,1571.61,1571.68,904572.0
1744813140,1571.82,1573.61,1570.81,1573.61,1303208.0
1744813200,1573.55,1576.47,1573.33,1576.1,4461532.0
1744813260,1576.21,1580.11,1576.21,1580.0,3763636.0
1744813320,1579.75,1580.55,1577.49,1579.11,4404874.0
1744813380,1579.09,1579.3,1577.68,1578.95,694438.0
1744813440,1579.04,1582.65,1579.04,1582.2,5066994.0
1744813500,1582.24,1583.24,1581.52,1582.89,3646332.0
1744813560,1582.95,1583.23,1581.41,1581.62,3643968.0
1744813620,1581.62,1583.2,1581.62,1583.19,2020914.0
1744813680,1583.19,1584.52,1582.97,1583.49,2764826.0
1744813740,1583.59,1585.22,1583.2,1583.69,1868332.0
1744813800,1584.49,1589.06,1583.7,1586.96,6041792.0
1744813860,1587.21,1593.92,1585.44,1590.34,19327556.0
1744813920,1590.28,1593.59,1589.42,1590.44,9719634.0
1744813980,1590.3,1591.02,1588.86,1590.44,5461240.0
1744814040,1590.47,1592.91,1590.47,1592.16,4637256.0
1744814100,1592.12,1594.03,1590.65,1594.02,4880142.0
1744814160,1593.89,1596.36,1590.72,1591.27,7232654.0
1744814220,1590.99,1590.99,1588.32,1589.42,3448432.0
1744814280,1589.45,1589.99,1587.11,1587.18,2483406.0
1744814340,1586.83,1587.12,1585.3,1586.67,4923970.0
1744814400,1586.81,1587.76,1585.88,1586.52,3194084.0
1744814460,1586.52,1590.0,1586.52,1589.99,2929902.0
1744814520,1590.37,1591.77,1589.24,1591.37,6541560.0
1744814580,1591.36,1593.24,1591.05,1592.71,3750826.0
1744814640,1592.72,1595.74,1592.72,1594.36,6378670.0
1744814700,1594.26,1594.97,1592.16,1592.16,2987138.0
1744814760,1592.16,1594.12,1591.01,1594.12,2869330.0
1744814820,1593.87,1594.78,1591.22,1592.58,2229426.0
1744814880,1592.58,1593.07,1591.84,1592.33,4702486.0
1744814940,1592.29,1592.92,1589.45,1589.45,2571960.0
1744815000,1589.45,1590.95,1588.49,1589.84,1858610.0
1744815060,1589.78,1589.97,1587.85,1588.34,2347594.0
1744815120,1588.42,1593.53,1588.34,1593.53,3380850.0
1744815180,1593.89,1598.54,1593.89,1595.32,8897796.0
1744815240,1595.32,1595.57,1592.36,1592.68,4607168.0
1744815300,1592.69,1594.29,1592.68,1592.79,1547654.0
1744815360,1592.79,1593.06,1586.89,1588.01,4723136.0
1744815420,1588.01,1589.99,1588.01,1589.9,3595394.0
1744815480,1589.91,1590.83,1589.03,1589.8,2105012.0
1744815540,1589.74,1590.88,1589.36,1590.08,1504478.0
1744815600,1590.21,1591.97,1590.0,1591.12,3448156.0
1744815660,1591.11,1591.21,1588.19,1590.24,2436168.0
1744815720,1590.26,1590.73,1588.15,1588.39,1163144.0
1744815780,1588.35,1590.14,1587.54,1588.91,2331200.0
1744815840,1588.91,1589.17,1586.91,1587.3,1252094.0
1744815900,1587.41,1588.3,1586.53,1587.01,1552860.0
1744815960,1586.96,1587.02,1584.83,1585.84,3118680.0
1744816020,1585.84,1586.61,1584.61,1586.61,2582400.0
1744816080,1586.62,1587.37,1586.5,1587.18,1287160.0
1744816140,1587.17,1587.28,1585.94,1586.99,633384.0
1744816200,1587.0,1590.05,1586.98,1587.7,2881216.0
1744816260,1587.7,1591.16,1587.12,1591.15,1552488.0
1744816320,1591.5,1593.13,1590.51,1590.54,2196320.0
1744816380,1590.58,1591.56,1590.26,1590.54,1153732.0
1744816440,1590.54,1590.79,1589.05,1589.97,825370.0
1744816500,1590.11,1590.82,1588.95,1589.68,2592418.0
1744816560,1589.68,1590.74,1588.26,1590.41,1038202.0
1744816620,1590.48,1593.05,1590.41,1592.35,1708294.0
1744816680,1592.2,1593.43,1591.61,1593.39,1495118.0
1744816740,1593.33,1593.89,1591.98,1591.98,3075734.0
1744816800,1591.89,1592.99,1590.45,1592.47,1145056.0
1744816860,1592.54,1592.66,1591.93,1592.25,1086076.0
1744816920,1592.35,1594.9,1592.25,1594.51,3028658.0
1744816980,1594.56,1595.47,1593.74,1595.0,3963498.0
1744817040,1594.99,1599.99,1594.99,1598.39,9046090.0
1744817100,1598.44,1612.75,1598.28,1607.78,33554540.0
1744817160,1607.91,1610.48,1605.91,1606.24,14491424.0
1744817220,1606.23,1607.99,1604.79,1604.79,4403652.0
1744817280,1604.67,1606.16,1604.52,1605.01,4443108.0
1744817340,1605.07,1605.63,1603.44,1603.91,4026904.0
1744817400,1604.37,1605.91,1599.27,1600.93,9674232.0
1744817460,1600.92,1601.33,1596.69,1600.09,8564508.0
1744817520,1600.1,1600.32,1598.05,1599.43,4109028.0
1744817580,1599.05,1600.59,1598.28,1598.89,2704934.0
1744817640,1598.38,1600.34,1596.79,1596.79,3148504.0
1744817700,1596.86,1599.5,1596.86,1599.04,1792826.0
1744817760,1599.09,1600.4,1597.16,1597.66,2388508.0
1744817820,1597.69,1598.54,1597.45,1598.3,1364018.0
1744817880,1598.38,1599.6,1597.89,1598.53,1941384.0
1744817940,1598.17,1598.46,1596.88,1597.3,908704.0
1744818000,1597.12,1597.64,1595.0,1595.0,4433930.0
1744818060,1595.14,1595.18,1593.2,1593.7,4978596.0
1744818120,1593.65,1594.06,1592.44,1593.76,2672554.0
1744818180,1593.76,1593.76,1590.15,1592.24,4807524.0
1744818240,1592.08,1592.62,1591.75,1592.61,1239644.0
1744818300,1592.61,1593.27,1590.61,1590.98,2495466.0
1744818360,1590.92,1592.49,1590.09,1592.01,1785676.0
1744818420,1591.95,1594.27,1591.95,1593.29,1653570.0
1744818480,1593.29,1594.64,1592.59,1592.68,1769594.0
1744818540,1592.74,1592.74,1590.69,1590.7,851342.0
1744818600,1590.7,1592.3,1590.49,1591.97,2181312.0
1744818660,1591.92,1592.78,1591.68,1591.79,613060.0
1744818720,1591.99,1592.07,1590.55,1591.57,1570444.0
1744818780,1591.69,1592.12,1590.39,1590.39,1654232.0
1744818840,1590.14,1590.14,1588.04,1588.11,8636972.0
1744818900,1588.16,1590.0,1588.11,1590.0,1174966.0
1744818960,1590.0,1590.82,1589.67,1590.47,786892.0
1744819020,1590.34,1590.84,1590.01,1590.6,635832.0
1744819080,1590.55,1591.93,1590.2,1591.47,3337792.0
1744819140,1591.47,1591.47,1588.7,1589.68,2530230.0
1744819200,1590.01,1591.23,1589.15,1591.23,1682812.0
1744819260,1591.35,1591.45,1589.01,1590.43,1253162.0
1744819320,1590.45,1591.41,1590.12,1590.62,557364.0
1744819380,1590.62,1592.7,1590.09,1592.7,1084062.0
1744819440,1592.71,1593.39,1592.31,1593.39,1199380.0
1744819500,1593.27,1593.27,1591.0,1591.01,907628.0
1744819560,1590.77,1591.63,1589.26,1589.74,978222.0
1744819620,1589.69,1591.53,1589.43,1591.28,856776.0
1744819680,1591.27,1592.7,1590.86,1592.7,729580.0
1744819740,1592.7,1595.86,1592.63,1594.1,4005268.0
1744819800,1594.25,1595.88,1594.01,1595.88,1211408.0
1744819860,1595.94,1596.27,1594.13,1594.59,2098020.0
1744819920,1594.76,1594.9,1591.24,1592.0,1203476.0
1744819980,1591.94,1592.11,1591.22,1591.66,885524.0
1744820040,1591.68,1592.39,1591.01,1592.03,2014986.0
1744820100,1592.04,1593.68,1591.3,1592.99,952850.0
1744820160,1593.06,1593.36,1590.45,1590.61,943608.0
1744820220,1590.61,1590.61,1588.1,1588.77,2740872.0
1744820280,1588.77,1588.94,1588.18,1588.59,646298.0
1744820340,1588.56,1588.74,1587.32,1588.74,2267132.0
1744820400,1588.67,1589.07,1587.76,1588.09,1524072.0
1744820460,1588.09,1589.14,1586.08,1586.49,1773440.0
1744820520,1586.79,1587.2,1584.23,1584.67,3291720.0
1744820580,1584.56,1584.81,1580.36,1583.49,11342214.0
1744820640,1583.57,1585.04,1583.18,1584.68,1909536.0
1744820700,1584.47,1586.46,1584.45,1586.05,1060402.0
1744820760,1586.36,1586.72,1585.72,1586.45,1009902.0
1744820820,1586.44,1586.45,1585.14,1585.61,1776136.0
1744820880,1585.76,1585.88,1584.41,1585.05,1863752.0
1744820940,1585.05,1585.05,1583.45,1583.97,1740224.0
1744821000,1584.04,1584.5,1583.45,1583.91,1128850.0
1744821060,1583.91,1586.14,1583.58,1585.99,1671324.0
1744821120,1585.99,1586.37,1584.02,1584.15,684354.0
1744821180,1584.15,1586.7,1584.06,1585.32,1182374.0
1744821240,1585.24,1586.8,1584.73,1585.82,763852.0
1744821300,1585.97,1586.79,1583.28,1583.42,1083996.0
1744821360,1583.77,1583.77,1578.64,1578.64,7037380.0
1744821420,1578.58,1579.49,1577.96,1579.26,5046926.0
1744821480,1579.45,1579.76,1577.66,1578.04,2766062.0
1744821540,1577.86,1577.86,1575.49,1576.79,4790906.0
1744821600,1576.72,1578.43,1576.08,1578.24,2745044.0
1744821660,1578.24,1580.38,1578.11,1578.89,1514544.0
1744821720,1578.99,1579.84,1578.11,1579.84,1007638.0
1744821780,1579.97,1580.56,1579.24,1580.44,2386206.0
1744821840,1580.44,1581.56,1580.14,1581.49,1443966.0
1744821900,1581.48,1581.85,1580.07,1580.24,1200512.0
1744821960,1580.35,1581.22,1579.33,1581.22,1798628.0
1744822020,1581.15,1581.86,1580.88,1581.86,931724.0
1744822080,1581.86,1582.43,1580.84,1582.32,1347896.0
1744822140,1582.32,1583.26,1582.26,1583.01,1912120.0
1744822200,1583.01,1584.28,1582.53,1584.11,909280.0
1744822260,1584.11,1585.37,1583.59,1585.37,997750.0
1744822320,1585.54,1586.25,1584.3,1585.76,2022492.0
1744822380,1585.76,1589.01,1585.76,1588.31,3278768.0
1744822440,1588.44,1589.84,1587.18,1589.7,2496158.0
1744822500,1589.89,1592.9,1589.62,1592.9,4398742.0
1744822560,1592.63,1594.5,1591.73,1591.88,4510708.0
1744822620,1591.88,1593.13,1590.86,1590.96,1711030.0
1744822680,1590.97,1591.49,1590.26,1590.69,1159648.0
1744822740,1590.55,1591.98,1590.29,1591.63,1908696.0
1744822800,1591.7,1594.49,1590.81,1594.49,2591500.0
1744822860,1594.05,1594.5,1591.34,1592.9,3558416.0
1744822920,1592.61,1595.56,1591.67,1595.56,2676548.0
1744822980,1595.39,1595.39,1593.23,1593.92,1384374.0
1744823040,1593.87,1597.03,1593.13,1596.79,2257008.0
1744823100,1596.79,1597.68,1594.91,1595.31,2676840.0
1744823160,1595.39,1596.76,1592.95,1593.72,4411168.0
1744823220,1593.72,1594.58,1593.09,1593.72,1458882.0
1744823280,1593.74,1593.91,1592.66,1593.11,1278972.0
1744823340,1593.11,1593.2,1590.87,1591.43,2444366.0
1744823400,1591.43,1592.09,1590.24,1590.24,1092948.0
1744823460,1590.3,1595.62,1590.23,1593.2,6001358.0
1744823520,1593.14,1597.3,1592.55,1595.53,4884164.0
1744823580,1595.53,1595.99,1593.35,1594.51,1828364.0
1744823640,1594.51,1595.89,1594.11,1594.61,889542.0
1744823700,1594.85,1597.48,1594.66,1596.35,2796176.0
1744823760,1596.4,1597.7,1596.02,1596.72,3003184.0
1744823820,1596.72,1598.19,1596.56,1598.19,570754.0
1744823880,1597.27,1600.39,1597.03,1600.3,7518350.0
1744823940,1600.36,1603.11,1599.91,1603.01,5750476.0
1744824000,1602.73,1605.3,1600.76,1600.76,4817066.0
1744824060,1600.76,1611.47,1600.3,1611.4,13923292.0
1744824120,1609.72,1611.96,1604.49,1605.23,9684312.0
1744824180,1605.22,1607.53,1601.39,1601.39,3644570.0
1744824240,1601.41,1604.07,1601.06,1603.5,2837956.0
1744824300,1603.68,1604.3,1602.93,1602.93,1850974.0
1744824360,1602.99,1603.34,1602.07,1602.45,976046.0
1744824420,1602.49,1606.16,1602.49,1605.03,1565266.0
1744824480,1605.09,1606.43,1604.51,1604.51,1361440.0
1744824540,1604.51,1605.24,1603.15,1603.75,2413698.0
1744824600,1603.75,1606.72,1597.91,1600.16,16894080.0
1744824660,1599.68,1599.68,1589.78,1592.44,16430604.0
1744824720,1592.16,1595.77,1589.82,1595.52,8364924.0
1744824780,1595.43,1595.43,1590.59,1594.55,5452334.0
1744824840,1594.82,1595.48,1592.33,1593.41,2582770.0
1744824900,1593.26,1594.99,1592.99,1594.93,2432488.0
1744824960,1594.66,1597.13,1594.26,1597.13,1696604.0
1744825020,1597.16,1597.51,1595.41,1597.11,2113200.0
1744825080,1597.44,1600.55,1596.87,1597.48,3784812.0
1744825140,1597.47,1597.59,1590.99,1591.03,4737924.0
1744825200,1591.32,1591.44,1579.17,1579.17,15332852.0
1744825260,1578.59,1580.78,1575.88,1580.03,13360128.0
1744825320,1580.06,1580.17,1577.17,1577.48,5491770.0
1744825380,1578.06,1581.28,1577.52,1580.3,5844714.0
1744825440,1580.25,1583.59,1580.14,1583.26,5757602.0
1744825500,1583.38,1583.38,1578.28,1578.6,6966936.0
1744825560,1578.46,1578.67,1572.28,1573.17,11304852.0
1744825620,1573.29,1575.56,1570.12,1570.35,7308894.0
1744825680,1570.62,1571.85,1566.79,1571.84,11409744.0
1744825740,1571.38,1572.39,1566.0,1569.47,8097772.0
1744825800,1569.27,1569.39,1551.9,1554.68,37997924.0
1744825860,1555.99,1558.51,1552.41,1557.22,14887480.0
1744825920,1556.56,1561.15,1556.28,1561.15,8379948.0
1744825980,1561.03,1563.45,1560.29,1562.24,6847852.0
1744826040,1561.32,1562.99,1556.38,1557.35,4214028.0
1744826100,1556.61,1557.99,1554.7,1555.3,10082260.0
1744826160,1555.39,1556.05,1552.02,1554.01,6703760.0
1744826220,1554.07,1554.59,1540.3,1541.44,28740864.0
1744826280,1540.33,1547.3,1537.86,1547.3,38803818.0
1744826340,1547.23,1548.19,1544.8,1544.84,10623558.0
1744826400,1544.97,1551.11,1544.55,1546.63,16152890.0
1744826460,1546.68,1547.14,1542.85,1546.28,8998028.0
1744826520,1546.18,1551.24,1543.56,1550.77,8920738.0
1744826580,1550.81,1550.81,1546.48,1548.8,5166600.0
1744826640,1548.51,1552.75,1547.97,1552.43,8262908.0
1744826700,1552.73,1558.67,1552.73,1556.86,13852748.0
1744826760,1556.86,1557.3,1553.66,1556.46,8089796.0
1744826820,1556.16,1556.91,1552.64,1553.24,7062402.0
1744826880,1553.28,1553.7,1549.68,1549.68,3712802.0
1744826940,1549.68,1556.86,1548.54,1556.77,5988204.0
1744827000,1556.78,1567.61,1556.78,1562.15,18040942.0
1744827060,1561.78,1566.17,1561.51,1563.62,12096530.0
1744827120,1563.62,1565.31,1562.01,1563.61,5295940.0
1744827180,1563.54,1564.97,1562.14,1564.29,3227688.0
1744827240,1564.13,1568.58,1564.13,1567.8,6669092.0
1744827300,1567.82,1567.89,1564.01,1564.98,6034436.0
1744827360,1564.87,1565.4,1561.32,1563.34,4923094.0
1744827420,1563.2,1563.38,1557.62,1559.65,5577430.0
1744827480,1559.25,1560.89,1556.04,1557.08,5205738.0
1744827540,1557.1,1560.86,1555.9,1560.42,3583358.0
1744827600,1560.43,1560.43,1556.18,1559.11,1527368.0
1744827660,1559.39,1564.49,1559.39,1564.01,3767428.0
1744827720,1564.08,1568.18,1562.94,1567.99,4008500.0
1744827780,1568.04,1571.66,1566.26,1566.26,7520170.0
1744827840,1566.33,1569.02,1564.95,1569.02,3763356.0
1744827900,1568.77,1572.13,1567.5,1571.53,4904488.0
1744827960,1571.77,1575.73,1571.77,1575.27,7718004.0
1744828020,1575.27,1578.12,1574.86,1576.47,10076034.0
1744828080,1577.13,1578.55,1575.73,1576.58,3850498.0
1744828140,1576.43,1577.83,1575.36,1576.79,4551748.0
1744828200,1576.26,1579.43,1574.28,1574.61,4982156.0
1744828260,1574.39,1577.14,1573.61,1574.39,5401324.0
1744828320,1574.38,1574.53,1571.15,1571.88,6401110.0
1744828380,1571.94,1573.99,1571.11,1571.3,2865708.0
1744828440,1571.43,1574.13,1571.3,1572.8,1753520.0
1744828500,1573.02,1573.15,1570.17,1571.35,2042676.0
1744828560,1571.34,1571.59,1566.86,1567.84,5081448.0
1744828620,1567.83,1568.39,1566.56,1568.16,2457928.0
1744828680,1568.16,1568.16,1563.83,1565.37,4923930.0
1744828740,1565.25,1566.26,1563.35,1563.67,2594722.0
1744828800,1563.71,1565.66,1563.36,1564.07,2824694.0
1744828860,1564.07,1564.07,1558.3,1558.68,6308996.0
1744828920,1558.91,1560.05,1556.95,1559.72,7532146.0
1744828980,1559.76,1559.78,1557.07,1558.97,3827984.0
1744829040,1559.05,1560.67,1558.72,1560.08,1723676.0
1744829100,1560.12,1560.87,1558.04,1558.04,2922350.0
1744829160,1557.78,1559.02,1556.34,1558.24,7680726.0
1744829220,1558.3,1560.86,1558.3,1559.45,2771420.0
1744829280,1559.51,1561.01,1558.63,1560.53,4072142.0
1744829340,1560.27,1562.2,1559.13,1561.18,3366946.0
1744829400,1561.4,1561.86,1558.55,1559.1,2545056.0
1744829460,1559.14,1562.21,1559.07,1562.21,1868690.0
1744829520,1562.18,1565.6,1562.1,1562.1,4717062.0
1744829580,1562.77,1562.77,1560.18,1561.32,3881216.0
1744829640,1561.32,1562.55,1560.47,1562.28,884832.0
1744829700,1562.28,1564.83,1562.17,1564.64,1661418.0
1744829760,1564.75,1566.67,1564.74,1565.08,3144222.0
1744829820,1565.08,1569.51,1565.08,1567.46,3312280.0
1744829880,1567.46,1568.04,1565.22,1565.29,2966750.0
1744829940,1565.43,1565.84,1563.93,1565.6,1338036.0
1744830000,1565.59,1566.6,1565.01,1565.76,1363088.0
1744830060,1565.67,1569.27,1565.67,1569.13,2723940.0
1744830120,1569.16,1569.67,1566.41,1567.8,1336846.0
1744830180,1567.96,1567.96,1565.62,1567.2,940036.0
1744830240,1567.09,1567.09,1562.39,1562.48,2331518.0
1744830300,1562.36,1566.01,1562.36,1565.78,2503394.0
1744830360,1565.68,1565.88,1562.48,1562.53,1767534.0
1744830420,1562.27,1562.63,1560.34,1562.41,2442730.0
1744830480,1562.36,1563.36,1561.51,1562.76,1547520.0
1744830540,1562.7,1563.2,1561.7,1562.14,761128.0
1744830600,1562.09,1563.59,1560.29,1560.45,1720970.0
1744830660,1560.26,1561.01,1558.94,1561.01,2627596.0
1744830720,1560.87,1563.97,1560.68,1563.97,1301106.0
1744830780,1563.97,1566.64,1563.97,1566.55,2304236.0
1744830840,1566.58,1567.53,1565.61,1565.83,1510368.0
1744830900,1565.84,1567.11,1565.67,1566.84,882392.0
1744830960,1566.84,1567.09,1565.36,1565.6,1368512.0
1744831020,1565.81,1565.97,1562.72,1563.27,853194.0
1744831080,1563.53,1563.94,1561.24,1561.26,898510.0
1744831140,1561.6,1562.17,1560.74,1560.89,778814.0
1744831200,1560.69,1561.05,1558.89,1560.01,2758918.0
1744831260,1559.75,1561.91,1559.66,1561.8,1239744.0
1744831320,1561.75,1561.8,1560.61,1560.96,770608.0
1744831380,1560.98,1561.91,1560.03,1560.3,732638.0
1744831440,1560.29,1560.3,1555.48,1555.99,4807590.0
1744831500,1555.98,1556.55,1554.2,1555.3,3055112.0
1744831560,1555.14,1556.32,1553.23,1553.34,2781768.0
1744831620,1553.37,1556.01,1552.7,1555.2,3863002.0
1744831680,1555.55,1555.82,1554.35,1554.35,1309274.0
1744831740,1554.44,1554.49,1553.3,1553.99,2006256.0
1744831800,1553.85,1556.71,1553.85,1555.74,3706266.0
1744831860,1555.71,1555.73,1551.49,1552.2,4420806.0
1744831920,1552.2,1556.62,1551.99,1556.04,2790834.0
1744831980,1555.99,1557.56,1555.57,1556.2,1438168.0
1744832040,1556.3,1557.62,1555.38,1556.64,1065022.0
1744832100,1556.73,1557.75,1555.1,1557.07,1309062.0
1744832160,1557.06,1557.08,1555.32,1555.91,875844.0
1744832220,1555.83,1555.83,1553.36,1554.43,1780318.0
1744832280,1554.43,1556.41,1554.43,1555.82,1052032.0
1744832340,1556.91,1559.66,1556.44,1559.3,4552260.0
1744832400,1559.3,1559.88,1557.76,1559.24,2426754.0
1744832460,1559.39,1562.22,1559.39,1562.12,3347760.0
1744832520,1562.12,1563.21,1561.14,1562.29,3643422.0
1744832580,1562.29,1563.18,1561.43,1563.12,941692.0
1744832640,1563.12,1564.8,1562.97,1563.05,1757068.0
1744832700,1563.2,1565.34,1562.91,1564.78,1634056.0
1744832760,1564.98,1565.85,1564.17,1564.87,917174.0
1744832820,1565.22,1566.0,1564.38,1565.39,2013878.0
1744832880,1565.39,1570.89,1564.98,1570.84,7757314.0
1744832940,1570.9,1576.52,1570.9,1576.2,15422290.0
1744833000,1576.25,1590.51,1576.25,1588.92,25224646.0
1744833060,1588.83,1588.83,1582.09,1585.04,12326830.0
1744833120,1585.15,1586.76,1584.11,1585.74,7175830.0
1744833180,1585.8,1587.0,1584.12,1584.27,4091440.0
1744833240,1584.32,1592.05,1584.27,1591.24,9734552.0
1744833300,1590.22,1592.65,1587.22,1590.53,6218782.0
1744833360,1590.77,1594.87,1590.7,1593.31,3952170.0
1744833420,1593.33,1594.25,1588.98,1589.07,4701640.0
1744833480,1589.11,1590.2,1588.59,1589.7,4015314.0
1744833540,1589.1,1589.73,1587.12,1587.93,4538884.0
1744833600,1587.84,1589.67,1586.71,1587.07,5751284.0
1744833660,1586.99,1589.57,1586.46,1587.4,3242262.0
1744833720,1587.46,1587.69,1585.01,1586.14,3290182.0
1744833780,1585.92,1586.17,1582.99,1584.03,3211104.0
1744833840,1583.98,1586.82,1583.8,1586.17,1392180.0
1744833900,1586.17,1587.59,1584.3,1584.65,2489560.0
1744833960,1584.5,1587.67,1584.26,1586.38,1465964.0
1744834020,1586.39,1587.79,1585.3,1585.3,802540.0
1744834080,1585.15,1585.72,1583.44,1584.42,1425440.0
1744834140,1584.18,1585.59,1583.38,1584.7,1763426.0
1744834200,1584.7,1586.23,1584.67,1585.98,531812.0
1744834260,1586.22,1587.11,1584.6,1584.89,790586.0
1744834320,1584.96,1586.83,1584.43,1584.59,800222.0
1744834380,1584.54,1585.99,1584.05,1585.84,1396880.0
1744834440,1585.73,1586.26,1584.83,1586.25,882104.0
1744834500,1586.13,1587.34,1585.55,1586.81,1447904.0
1744834560,1586.63,1586.82,1585.57,1586.07,942372.0
1744834620,1586.14,1589.16,1586.13,1589.16,2302842.0
1744834680,1589.37,1589.67,1588.16,1588.74,2426282.0
1744834740,1588.76,1590.71,1588.45,1588.45,1867560.0
1744834800,1588.45,1591.49,1588.45,1591.01,1354086.0
1744834860,1591.2,1593.43,1590.26,1590.3,1702438.0
1744834920,1590.26,1590.3,1587.64,1587.92,983572.0
1744834980,1587.92,1588.26,1587.3,1587.7,678260.0
1744835040,1587.7,1588.21,1586.57,1586.57,688936.0
1744835100,1586.47,1588.21,1586.47,1588.2,920850.0
1744835160,1588.2,1590.57,1588.2,1590.01,849558.0
1744835220,1590.01,1590.19,1588.2,1588.59,479110.0
1744835280,1588.6,1589.66,1588.01,1588.45,796662.0
1744835340,1588.22,1588.53,1587.49,1588.23,332748.0
1744835400,1588.24,1589.55,1587.72,1587.77,624562.0
1744835460,1587.71,1588.61,1587.3,1587.41,372964.0
1744835520,1587.41,1588.07,1586.28,1586.72,1687862.0
1744835580,1586.78,1586.95,1584.1,1584.48,2203350.0
1744835640,1584.55,1585.89,1583.12,1583.14,1498022.0
1744835700,1583.2,1583.52,1581.92,1583.08,2675046.0
1744835760,1583.09,1583.54,1582.63,1582.74,688254.0
1744835820,1582.74,1584.22,1582.33,1582.34,1029620.0
1744835880,1582.34,1582.76,1580.99,1581.58,1055058.0
1744835940,1581.3,1583.0,1581.22,1582.07,520206.0
1744836000,1582.08,1582.89,1581.47,1581.59,503040.0
1744836060,1581.59,1581.92,1580.01,1580.27,1935174.0
1744836120,1580.24,1580.53,1578.89,1579.13,2298318.0
1744836180,1579.14,1579.74,1578.93,1579.07,750554.0
1744836240,1579.15,1580.4,1578.88,1579.62,957804.0
1744836300,1579.61,1580.49,1578.91,1579.1,1241330.0
1744836360,1579.14,1579.38,1575.94,1575.98,1696414.0
1744836420,1575.65,1578.16,1575.41,1578.05,1932182.0
1744836480,1578.43,1579.59,1578.01,1578.01,1160764.0
1744836540,1578.01,1579.05,1576.84,1576.85,780444.0
1744836600,1576.88,1578.5,1576.88,1577.61,1314990.0
1744836660,1577.47,1577.47,1573.07,1574.42,2447712.0
1744836720,1574.3,1575.8,1574.18,1575.65,786136.0
1744836780,1575.72,1575.94,1573.54,1574.86,1354840.0
1744836840,1574.86,1575.31,1574.0,1574.22,1013930.0
1744836900,1574.29,1574.9,1572.03,1572.03,965694.0
1744836960,1572.0,1572.18,1569.38,1570.67,2334754.0
1744837020,1570.61,1571.58,1570.41,1571.41,1434184.0
1744837080,1571.46,1571.78,1570.67,1570.81,874542.0
1744837140,1570.82,1572.83,1570.3,1572.83,728096.0
1744837200,1572.79,1575.42,1572.51,1575.42,1707308.0
1744837260,1575.17,1575.49,1573.68,1573.73,1925710.0
1744837320,1573.75,1573.81,1570.66,1570.97,2324362.0
1744837380,1570.97,1575.47,1570.75,1575.36,1483398.0
1744837440,1575.3,1582.18,1574.95,1577.9,4914924.0
1744837500,1578.18,1578.73,1576.22,1578.21,2247638.0
1744837560,1578.2,1581.62,1578.2,1580.24,2357560.0
1744837620,1580.23,1581.35,1579.67,1579.76,1142426.0
1744837680,1579.77,1581.05,1579.28,1579.28,1378940.0
1744837740,1579.24,1580.53,1579.16,1580.53,751654.0
1744837800,1580.52,1580.89,1579.52,1580.76,1340280.0
1744837860,1580.76,1581.95,1579.86,1580.79,1885616.0
1744837920,1580.83,1580.92,1579.33,1580.28,1077490.0
1744837980,1580.33,1581.41,1579.1,1579.58,632632.0
1744838040,1579.59,1582.45,1579.39,1582.39,1777756.0
1744838100,1582.25,1582.25,1580.2,1580.2,578826.0
1744838160,1580.2,1584.2,1580.18,1584.16,1827624.0
1744838220,1584.15,1586.51,1584.15,1585.48,4032622.0
1744838280,1585.47,1589.2,1585.37,1589.04,6440822.0
1744838340,1588.93,1589.37,1587.28,1588.79,5137754.0
1744838400,1588.79,1589.56,1587.22,1587.26,1464334.0
1744838460,1587.25,1587.26,1584.98,1584.99,906158.0
1744838520,1585.33,1588.25,1585.27,1588.25,1795198.0
1744838580,1588.5,1591.47,1588.5,1591.02,4950428.0
1744838640,1591.01,1591.55,1590.03,1591.41,1196292.0
1744838700,1591.41,1591.72,1589.8,1590.7,999554.0
1744838760,1590.78,1595.49,1590.7,1594.57,5484254.0
1744838820,1594.57,1597.45,1594.57,1595.81,1835196.0
1744838880,1595.57,1595.57,1590.79,1591.09,2338548.0
1744838940,1591.03,1591.5,1589.05,1589.06,2621228.0
1744839000,1589.06,1593.04,1589.06,1592.93,981186.0
1744839060,1592.93,1592.93,1591.33,1591.69,717162.0
1744839120,1591.69,1591.7,1588.69,1589.47,920522.0
1744839180,1589.47,1591.0,1588.01,1588.01,1747948.0
1744839240,1588.02,1588.22,1586.57,1588.22,2602710.0
1744839300,1588.22,1588.22,1587.02,1587.04,577756.0
1744839360,1587.03,1587.42,1587.02,1587.41,634198.0
1744839420,1587.41,1587.67,1586.79,1586.8,433242.0
1744839480,1586.8,1586.81,1585.2,1585.8,793372.0
1744839540,1585.8,1588.01,1585.8,1587.13,759210.0
1744839600,1587.19,1587.73,1585.47,1587.19,441180.0
1744839660,1587.2,1588.09,1585.9,1587.89,806580.0
1744839720,1587.88,1588.15,1586.64,1587.43,692502.0
1744839780,1587.54,1587.89,1587.1,1587.11,330970.0
1744839840,1587.11,1587.65,1587.0,1587.31,381314.0
1744839900,1587.31,1589.56,1587.31,1589.56,956118.0
1744839960,1589.67,1590.8,1589.46,1589.52,1173610.0
1744840020,1589.7,1590.9,1589.17,1590.55,367908.0
1744840080,1589.96,1592.34,1589.42,1591.43,543692.0
1744840140,1591.44,1591.44,1590.07,1590.24,353642.0
1744840200,1590.23,1590.3,1589.97,1589.97,200506.0
1744840260,1589.97,1591.89,1589.64,1590.26,455776.0
1744840320,1590.26,1591.41,1590.26,1591.22,218938.0
1744840380,1591.22,1592.0,1590.38,1591.97,699820.0
1744840440,1591.97,1593.85,1591.97,1593.03,1261278.0
1744840500,1593.06,1594.89,1592.76,1594.7,2957742.0
1744840560,1594.77,1597.33,1594.7,1595.27,4555958.0
1744840620,1595.22,1595.31,1592.56,1592.74,1430272.0
1744840680,1592.74,1594.26,1591.05,1593.77,1118822.0
1744840740,1593.77,1593.77,1590.43,1591.22,1648090.0
1744840800,1591.42,1592.41,1590.66,1592.08,877036.0
1744840860,1592.09,1592.09,1589.26,1590.87,2058554.0
1744840920,1590.89,1591.39,1589.03,1590.63,2206174.0
1744840980,1590.36,1590.91,1588.18,1589.6,2225556.0
1744841040,1589.72,1590.95,1588.01,1588.84,1747746.0
1744841100,1589.03,1590.6,1589.03,1589.6,484994.0
1744841160,1589.59,1589.59,1586.93,1587.37,2560700.0
1744841220,1587.71,1587.93,1587.01,1587.13,958464.0
1744841280,1587.14,1588.09,1586.82,1587.28,568972.0
1744841340,1587.27,1587.29,1586.83,1586.83,349888.0
1744841400,1586.83,1587.81,1586.34,1587.53,400596.0
1744841460,1587.53,1589.14,1587.09,1589.14,271384.0
1744841520,1589.11,1589.11,1587.26,1587.88,573524.0
1744841580,1587.88,1588.01,1586.63,1587.32,886208.0
1744841640,1587.28,1587.43,1585.95,1585.99,723366.0
1744841700,1586.03,1586.35,1585.73,1585.99,1112998.0
1744841760,1585.99,1586.5,1585.47,1585.62,655700.0
1744841820,1585.61,1588.22,1585.6,1587.86,592344.0
1744841880,1587.78,1587.78,1585.01,1585.01,495436.0
1744841940,1585.01,1585.76,1584.74,1585.44,984646.0
1744842000,1585.43,1585.74,1585.05,1585.57,214582.0
1744842060,1585.57,1586.93,1585.57,1585.77,576920.0
1744842120,1585.79,1586.56,1583.91,1585.86,1342892.0
1744842180,1585.85,1587.43,1585.85,1586.47,944518.0
1744842240,1586.37,1587.91,1586.37,1587.2,725928.0
1744842300,1587.22,1588.01,1587.22,1587.43,320784.0
1744842360,1587.66,1588.16,1587.11,1587.25,861826.0
1744842420,1587.19,1588.12,1586.61,1586.61,805700.0
1744842480,1586.67,1587.5,1585.49,1585.49,611850.0
1744842540,1585.49,1586.0,1585.25,1585.34,555524.0
1744842600,1585.27,1585.99,1584.95,1585.01,649318.0
1744842660,1585.01,1585.26,1583.82,1584.59,1188958.0
1744842720,1584.62,1585.03,1583.95,1584.39,336386.0
1744842780,1584.43,1584.59,1583.28,1583.94,502096.0
1744842840,1583.93,1584.63,1583.08,1583.08,254484.0
1744842900,1583.08,1584.31,1582.92,1584.28,432182.0
1744842960,1584.28,1584.29,1583.0,1583.34,286826.0
1744843020,1583.43,1585.2,1583.34,1585.2,820316.0
1744843080,1585.2,1587.42,1585.05,1587.18,557534.0
1744843140,1587.19,1588.5,1586.78,1588.16,926286.0
1744843200,1588.17,1589.22,1587.78,1587.78,965822.0
1744843260,1587.85,1590.08,1587.78,1589.74,3878294.0
1744843320,1589.91,1590.38,1589.66,1589.66,453584.0
1744843380,1589.53,1589.8,1589.33,1589.8,354990.0
1744843440,1589.8,1590.78,1589.41,1590.2,937798.0
1744843500,1590.21,1590.3,1589.61,1589.7,405404.0
1744843560,1589.7,1590.02,1589.31,1589.51,761564.0
1744843620,1589.49,1589.67,1588.39,1588.41,1355688.0
1744843680,1588.41,1589.28,1588.01,1589.28,962136.0
1744843740,1589.28,1589.94,1588.25,1588.45,807584.0
1744843800,1588.44,1588.44,1586.37,1587.59,1248726.0
1744843860,1587.6,1587.77,1586.36,1586.84,667116.0
1744843920,1586.84,1588.14,1586.8,1586.86,467048.0
1744843980,1586.85,1586.88,1585.8,1586.82,345492.0
1744844040,1586.82,1587.9,1586.71,1587.89,299762.0
1744844100,1587.89,1588.55,1587.29,1588.55,253198.0
1744844160,1588.55,1589.5,1588.55,1589.37,439176.0
1744844220,1588.88,1588.99,1588.41,1588.43,755550.0
1744844280,1588.43,1589.43,1587.93,1587.93,627470.0
1744844340,1587.73,1587.73,1586.63,1586.97,677990.0
1744844400,1586.98,1587.83,1586.6,1586.76,438960.0
1744844460,1586.76,1587.18,1585.66,1585.66,482388.0
1744844520,1585.66,1586.18,1585.14,1585.22,488466.0
1744844580,1585.19,1585.92,1585.19,1585.34,306902.0
1744844640,1585.35,1585.35,1584.32,1584.41,469022.0
1744844700,1584.41,1584.78,1582.61,1582.61,650958.0
1744844760,1582.68,1583.69,1582.06,1583.11,1316240.0
1744844820,1583.21,1584.37,1583.11,1583.44,661050.0
1744844880,1583.44,1583.51,1582.01,1583.2,980188.0
1744844940,1583.2,1584.39,1582.85,1582.85,324474.0
1744845000,1582.85,1583.62,1582.53,1582.8,542742.0
1744845060,1582.8,1583.48,1582.68,1583.39,528272.0
1744845120,1583.32,1583.32,1580.43,1581.43,1582442.0
1744845180,1581.37,1581.37,1580.26,1580.58,632160.0
1744845240,1580.59,1581.23,1579.51,1580.72,1382840.0
1744845300,1580.72,1580.72,1580.01,1580.3,477614.0
1744845360,1580.3,1581.91,1580.3,1581.34,649946.0
1744845420,1581.34,1581.49,1579.16,1579.67,657594.0
1744845480,1579.66,1581.12,1579.57,1579.77,342682.0
1744845540,1579.77,1580.21,1579.06,1579.2,705294.0
1744845600,1579.2,1579.2,1578.03,1578.48,586278.0
1744845660,1578.48,1578.69,1577.11,1577.37,3921350.0
1744845720,1577.31,1578.52,1577.31,1577.99,993802.0
1744845780,1577.99,1578.12,1576.26,1576.36,1543840.0
1744845840,1576.35,1577.28,1576.35,1576.88,1133352.0
1744845900,1576.89,1577.38,1576.63,1576.75,827976.0
1744845960,1576.75,1577.38,1576.73,1576.96,496644.0
1744846020,1576.97,1577.06,1576.71,1576.91,271864.0
1744846080,1576.97,1578.12,1576.91,1577.78,809660.0
1744846140,1577.78,1577.88,1577.2,1577.3,270504.0
1744846200,1577.29,1577.49,1576.9,1576.91,338944.0
1744846260,1576.91,1577.07,1575.4,1576.74,646278.0
1744846320,1576.75,1576.75,1575.16,1575.78,1296508.0
1744846380,1575.78,1576.69,1574.93,1575.99,869794.0
1744846440,1575.99,1575.99,1574.73,1574.73,735840.0
1744846500,1574.78,1575.82,1574.55,1575.47,583580.0
1744846560,1575.51,1575.51,1573.86,1573.94,712012.0
1744846620,1573.88,1574.47,1573.4,1573.99,739630.0
1744846680,1573.99,1574.06,1573.0,1573.49,873906.0
1744846740,1573.49,1573.52,1572.01,1573.46,897688.0
1744846800,1573.44,1574.21,1572.97,1574.16,578326.0
1744846860,1574.16,1574.89,1573.68,1573.86,786528.0
1744846920,1573.92,1575.38,1573.92,1575.33,674192.0
1744846980,1575.37,1576.99,1575.15,1576.48,2601598.0
1744847040,1576.47,1577.66,1576.47,1576.91,1286816.0
1744847100,1575.97,1576.46,1575.65,1576.41,1241510.0
1744847160,1576.41,1577.1,1576.07,1576.54,573662.0
1744847220,1576.53,1576.94,1575.88,1576.94,275420.0
1744847280,1576.93,1578.41,1576.82,1578.4,1116090.0
1744847340,1578.56,1578.8,1578.05,1578.08,641350.0
1744847400,1578.08,1578.7,1577.5,1577.51,577388.0
1744847460,1577.51,1577.82,1577.0,1577.07,590842.0
1744847520,1577.23,1577.43,1575.91,1577.37,1098572.0
1744847580,1577.3,1577.46,1576.6,1576.99,793092.0
1744847640,1576.93,1578.3,1576.32,1578.3,595022.0
1744847700,1578.33,1578.4,1577.47,1577.5,391596.0
1744847760,1577.48,1577.63,1576.29,1576.59,497330.0
1744847820,1576.59,1577.66,1576.25,1577.2,427936.0
1744847880,1577.2,1578.23,1577.19,1577.76,441776.0
1744847940,1577.76,1577.77,1576.16,1576.56,349502.0
1744848000,1576.58,1577.62,1575.6,1577.44,1177902.0
1744848060,1577.44,1578.0,1576.9,1577.44,626232.0
1744848120,1577.44,1577.76,1576.86,1577.75,414518.0
1744848180,1577.75,1580.59,1577.75,1579.68,2032236.0
1744848240,1579.68,1580.0,1578.61,1579.99,1072480.0
1744848300,1580.27,1581.25,1579.79,1580.36,3423028.0
1744848360,1580.36,1580.37,1576.16,1576.16,653234.0
1744848420,1576.29,1577.12,1574.0,1577.12,1732694.0
1744848480,1577.65,1579.39,1577.65,1579.06,840112.0
1744848540,1579.06,1580.61,1578.65,1580.08,952534.0
1744848600,1580.08,1581.86,1580.08,1580.57,3329146.0
1744848660,1580.51,1580.96,1580.45,1580.53,349826.0
1744848720,1580.54,1581.18,1579.84,1579.84,389526.0
1744848780,1579.84,1579.84,1578.99,1579.69,259358.0
1744848840,1579.82,1580.02,1578.02,1578.02,703584.0
1744848900,1578.02,1580.05,1577.3,1580.05,1520060.0
1744848960,1580.05,1581.04,1578.38,1579.34,1105950.0
1744849020,1579.62,1580.48,1577.87,1577.87,494792.0
1744849080,1577.84,1577.84,1576.66,1577.22,583748.0
1744849140,1577.22,1577.66,1576.26,1576.92,323902.0
1744849200,1576.87,1576.87,1575.84,1575.93,771964.0
1744849260,1575.93,1577.99,1575.93,1577.78,462398.0
1744849320,1577.78,1579.76,1577.36,1579.37,582736.0
1744849380,1579.36,1579.88,1578.74,1579.51,508082.0
1744849440,1579.45,1579.74,1577.63,1578.43,2094276.0
1744849500,1578.38,1581.49,1578.38,1581.07,1719074.0
1744849560,1581.08,1583.87,1580.66,1583.87,2498830.0
1744849620,1583.87,1584.71,1582.01,1582.63,1512504.0
1744849680,1582.93,1582.93,1579.69,1580.25,1194330.0
1744849740,1580.41,1582.32,1580.41,1582.22,660878.0
1744849800,1582.16,1583.9,1581.49,1583.61,716616.0
1744849860,1583.8,1585.23,1583.71,1585.17,1526782.0
1744849920,1585.13,1586.11,1584.44,1584.57,1656628.0
1744849980,1584.57,1585.38,1582.39,1582.77,1730118.0
1744850040,1582.76,1583.36,1581.64,1582.64,1229958.0
1744850100,1582.85,1582.89,1581.02,1581.24,513856.0
1744850160,1581.0,1582.86,1580.68,1582.86,372258.0
1744850220,1583.03,1583.59,1581.59,1581.82,848366.0
1744850280,1581.86,1583.9,1581.83,1583.85,464348.0
1744850340,1583.85,1585.41,1583.85,1583.95,761800.0
1744850400,1584.02,1585.16,1583.95,1584.97,581582.0
1744850460,1584.97,1584.97,1584.2,1584.74,354176.0
1744850520,1584.74,1584.96,1583.21,1583.46,648334.0
1744850580,1583.35,1583.94,1581.45,1581.57,528370.0
1744850640,1581.58,1581.58,1579.7,1581.23,1291120.0
1744850700,1581.19,1582.01,1580.32,1581.52,761138.0
1744850760,1581.51,1583.41,1581.07,1583.36,430972.0
1744850820,1583.05,1583.49,1582.09,1583.35,479260.0
1744850880,1583.39,1583.78,1581.6,1582.26,1030966.0
1744850940,1582.22,1582.32,1581.06,1581.45,447058.0
1744851000,1581.23,1581.97,1580.91,1581.49,427582.0
1744851060,1581.49,1583.71,1581.01,1583.71,2005828.0
1744851120,1583.7,1583.7,1581.31,1582.86,1214008.0
1744851180,1582.86,1583.57,1582.57,1583.29,481586.0
1744851240,1583.29,1583.73,1582.1,1582.14,523156.0
1744851300,1582.16,1582.49,1581.58,1581.93,197446.0
1744851360,1581.93,1582.99,1581.68,1582.74,208560.0
1744851420,1582.75,1584.32,1582.08,1583.36,369998.0
1744851480,1583.42,1584.55,1583.42,1584.55,428034.0
1744851540,1584.55,1584.62,1584.26,1584.6,378146.0
1744851600,1584.56,1585.66,1583.72,1583.72,2761590.0
1744851660,1583.8,1584.47,1582.52,1583.83,1693922.0
1744851720,1583.68,1583.99,1582.68,1582.8,476708.0
1744851780,1582.79,1582.82,1582.09,1582.59,730758.0
1744851840,1582.75,1583.26,1582.45,1583.26,303408.0
1744851900,1583.27,1584.97,1583.27,1583.46,617362.0
1744851960,1583.38,1585.5,1583.31,1584.91,1369488.0
1744852020,1584.91,1585.99,1584.78,1585.75,829486.0
1744852080,1585.79,1586.7,1585.36,1586.58,577754.0
1744852140,1586.56,1587.41,1586.56,1587.05,1533676.0
1744852200,1587.05,1587.31,1586.78,1587.28,1143160.0
1744852260,1587.28,1587.78,1586.72,1587.78,623528.0
1744852320,1587.78,1588.81,1587.71,1588.64,1185628.0
1744852380,1588.65,1589.01,1588.19,1588.5,2503370.0
1744852440,1588.58,1588.58,1586.51,1586.79,2211996.0
1744852500,1586.79,1588.51,1586.48,1588.51,978532.0
1744852560,1588.51,1588.78,1588.13,1588.77,1464796.0
1744852620,1588.76,1589.24,1588.23,1588.91,1688358.0
1744852680,1589.02,1589.16,1587.98,1587.98,995448.0
1744852740,1587.75,1587.76,1585.0,1585.39,1654766.0
1744852800,1585.4,1586.98,1585.26,1586.49,689062.0
1744852860,1586.43,1586.93,1585.99,1586.16,381256.0
1744852920,1586.16,1586.27,1585.01,1585.38,536316.0
1744852980,1585.38,1586.81,1585.16,1586.62,1276876.0
1744853040,1586.61,1587.44,1586.34,1587.43,414488.0
1744853100,1587.46,1588.09,1587.41,1587.59,1302772.0
1744853160,1587.59,1588.47,1587.49,1588.2,492524.0
1744853220,1588.2,1589.36,1588.14,1588.22,941904.0
1744853280,1588.22,1588.88,1587.11,1587.24,1664466.0
1744853340,1587.24,1589.0,1587.16,1588.69,1051420.0
1744853400,1588.67,1588.99,1588.07,1588.75,591296.0
1744853460,1588.64,1589.28,1587.73,1589.1,548708.0
1744853520,1589.11,1591.0,1589.1,1590.92,1645888.0
1744853580,1590.86,1591.2,1589.66,1590.16,2713328.0
1744853640,1590.16,1590.2,1587.75,1587.78,989758.0
1744853700,1587.87,1593.11,1587.87,1593.09,11348440.0
1744853760,1593.09,1593.09,1589.91,1590.11,1456348.0
1744853820,1590.11,1590.12,1588.66,1588.77,485596.0
1744853880,1588.74,1588.78,1585.59,1585.99,2991814.0
1744853940,1586.0,1586.42,1585.0,1585.38,703056.0
1744854000,1585.38,1585.79,1585.0,1585.01,655332.0
1744854060,1585.02,1585.06,1583.99,1584.3,1814112.0
1744854120,1584.24,1585.16,1584.11,1585.1,303324.0
1744854180,1585.11,1585.3,1584.76,1584.76,657824.0
1744854240,1584.76,1585.28,1584.76,1584.85,571366.0
1744854300,1584.81,1585.96,1584.67,1585.95,428472.0
1744854360,1585.94,1586.45,1585.36,1586.45,344556.0
1744854420,1586.44,1586.51,1585.83,1586.13,232004.0
1744854480,1586.11,1586.11,1584.08,1584.36,646182.0
1744854540,1584.37,1584.47,1583.63,1583.83,1278070.0
1744854600,1583.82,1584.32,1582.0,1582.3,1451052.0
1744854660,1582.32,1582.8,1582.18,1582.68,663794.0
1744854720,1582.68,1585.57,1582.67,1585.57,631812.0
1744854780,1585.57,1586.09,1585.14,1585.86,309496.0
1744854840,1585.86,1586.34,1585.45,1586.15,246568.0
1744854900,1586.14,1587.51,1586.14,1587.51,689408.0
1744854960,1587.46,1587.99,1587.34,1587.85,394156.0
1744855020,1587.84,1588.23,1587.12,1587.66,1309264.0
1744855080,1587.67,1587.78,1587.33,1587.54,209304.0
1744855140,1587.53,1589.41,1587.52,1588.68,1383602.0
1744855200,1588.51,1588.66,1587.51,1587.63,1686018.0
1744855260,1587.57,1588.32,1586.81,1588.23,1051448.0
1744855320,1588.23,1589.48,1588.2,1588.61,423056.0
1744855380,1588.61,1588.7,1587.01,1587.32,414568.0
1744855440,1587.32,1587.82,1586.9,1587.49,343506.0
1744855500,1587.49,1588.58,1587.41,1587.42,572446.0
1744855560,1587.42,1587.78,1585.31,1585.39,1339912.0
1744855620,1585.61,1586.93,1585.34,1586.34,282948.0
1744855680,1586.28,1587.03,1586.22,1586.79,352302.0
1744855740,1586.78,1587.41,1586.53,1587.41,370346.0
1744855800,1587.4,1587.91,1586.27,1586.4,399644.0
1744855860,1586.4,1586.64,1585.42,1585.73,263930.0
1744855920,1585.72,1585.73,1584.53,1584.82,1134566.0
1744855980,1584.82,1584.83,1584.02,1584.28,756856.0
1744856040,1584.28,1584.66,1584.07,1584.55,425066.0
1744856100,1584.53,1584.79,1583.43,1583.49,448518.0
1744856160,1583.5,1584.93,1582.88,1583.04,917504.0
1744856220,1583.08,1583.5,1582.99,1583.0,470436.0
1744856280,1582.69,1584.2,1582.47,1584.2,823332.0
1744856340,1583.9,1583.9,1582.2,1582.42,432150.0
1744856400,1582.44,1583.32,1582.42,1583.05,444664.0
1744856460,1583.04,1583.16,1582.19,1582.74,421560.0
1744856520,1582.74,1582.95,1582.25,1582.9,299904.0
1744856580,1582.85,1582.85,1581.58,1581.59,651304.0
1744856640,1581.57,1582.51,1581.01,1581.99,576884.0
1744856700,1581.99,1583.78,1581.98,1583.77,355106.0
1744856760,1583.76,1587.2,1583.76,1587.2,1262148.0
1744856820,1587.08,1587.09,1585.87,1586.02,769738.0
1744856880,1586.58,1587.99,1586.58,1587.78,883998.0
1744856940,1587.78,1588.44,1587.42,1587.91,651034.0
1744857000,1587.91,1590.06,1587.91,1588.51,4073632.0
1744857060,1588.51,1588.64,1586.51,1586.51,738856.0
1744857120,1586.58,1586.58,1585.72,1585.72,356984.0
1744857180,1585.72,1585.99,1585.27,1585.28,513940.0
1744857240,1585.28,1586.41,1585.24,1585.6,408718.0
1744857300,1585.59,1586.2,1584.7,1585.05,617312.0
1744857360,1585.05,1585.5,1585.05,1585.5,226480.0
1744857420,1585.5,1586.48,1585.49,1585.97,322958.0
1744857480,1585.98,1586.38,1585.96,1586.29,430528.0
1744857540,1586.28,1587.19,1585.32,1585.65,624796.0
1744857600,1585.7,1588.1,1585.34,1588.1,956044.0
1744857660,1588.33,1588.37,1586.56,1587.39,782216.0
1744857720,1587.39,1587.46,1586.67,1587.39,185800.0
1744857780,1587.39,1588.13,1587.03,1587.15,942768.0
1744857840,1587.08,1587.45,1584.26,1585.59,1834190.0
1744857900,1585.59,1587.19,1585.45,1586.86,724720.0
1744857960,1586.86,1588.33,1586.64,1588.33,611202.0
1744858020,1588.33,1590.28,1588.32,1590.12,655220.0
1744858080,1590.2,1592.69,1590.12,1591.77,2615396.0
1744858140,1591.77,1591.77,1589.41,1589.41,2202184.0
1744858200,1589.2,1589.91,1588.19,1588.38,859956.0
1744858260,1588.38,1589.83,1587.28,1587.49,1264806.0
1744858320,1587.54,1588.42,1587.28,1587.34,495866.0
1744858380,1587.34,1588.4,1586.41,1588.14,559708.0
1744858440,1588.2,1588.61,1587.62,1587.99,538110.0
1744858500,1587.99,1589.02,1587.99,1588.66,574230.0
1744858560,1588.66,1590.05,1588.5,1590.05,1693938.0
1744858620,1590.05,1590.76,1589.98,1590.2,821862.0
1744858680,1590.14,1590.62,1590.03,1590.4,1366392.0
1744858740,1590.4,1591.52,1590.36,1590.99,891816.0
1744858800,1591.09,1592.09,1591.08,1591.82,1006440.0
1744858860,1591.82,1591.86,1589.64,1589.78,766566.0
1744858920,1589.79,1589.85,1588.75,1589.3,632632.0
1744858980,1589.23,1591.82,1589.23,1591.71,417700.0
1744859040,1591.71,1592.99,1591.64,1592.99,1353632.0
1744859100,1592.99,1594.68,1592.91,1594.36,3993142.0
1744859160,1594.38,1594.62,1592.49,1593.59,977842.0
1744859220,1593.59,1593.8,1591.52,1592.64,675960.0
1744859280,1592.64,1593.33,1592.22,1592.46,456004.0
1744859340,1592.47,1592.77,1590.88,1591.01,431806.0
1744859400,1591.01,1591.12,1589.91,1589.98,792058.0
1744859460,1590.03,1590.03,1588.71,1588.79,2099696.0
1744859520,1588.79,1589.62,1588.78,1589.07,498794.0
1744859580,1588.86,1589.7,1588.53,1589.69,313524.0
1744859640,1589.69,1589.82,1589.08,1589.17,199800.0
1744859700,1589.17,1589.87,1589.17,1589.45,407196.0
1744859760,1589.45,1589.45,1587.71,1588.86,1555186.0
1744859820,1588.86,1588.96,1587.9,1588.96,435354.0
1744859880,1588.95,1589.29,1587.64,1587.76,568568.0
1744859940,1587.69,1587.84,1586.07,1586.43,1530728.0
1744860000,1586.49,1586.51,1585.01,1585.21,1682518.0
1744860060,1585.2,1586.2,1585.07,1586.17,741164.0
1744860120,1586.18,1586.36,1585.58,1586.23,647050.0
1744860180,1586.22,1586.3,1585.43,1585.59,510102.0
1744860240,1585.6,1585.72,1584.11,1584.38,1539198.0
1744860300,1584.45,1584.45,1582.72,1582.72,1716584.0
1744860360,1582.79,1583.53,1581.68,1583.51,3845324.0
1744860420,1583.8,1583.87,1581.9,1581.9,2821174.0
1744860480,1581.81,1582.32,1579.33,1580.05,5130590.0
1744860540,1579.57,1580.11,1577.34,1578.29,4865606.0
1744860600,1578.29,1579.86,1577.9,1579.35,1425350.0
1744860660,1579.35,1580.04,1579.0,1579.02,1083378.0
1744860720,1579.23,1580.26,1578.97,1579.69,1183154.0
1744860780,1579.7,1579.72,1578.63,1579.71,713056.0
1744860840,1579.72,1579.72,1576.51,1578.55,1493232.0
1744860900,1578.56,1579.37,1578.0,1578.93,615250.0
1744860960,1578.86,1579.37,1577.63,1577.8,607426.0
1744861020,1577.8,1578.65,1577.13,1578.63,615072.0
1744861080,1578.72,1580.7,1578.71,1580.68,1329022.0
1744861140,1580.68,1581.09,1580.22,1581.03,2032284.0
1744861200,1581.09,1581.25,1580.21,1580.32,924318.0
1744861260,1580.32,1581.59,1580.32,1581.18,848570.0
1744861320,1581.11,1581.42,1580.73,1581.42,447320.0
1744861380,1581.63,1581.67,1580.05,1580.05,291160.0
1744861440,1580.12,1580.93,1579.51,1580.76,472796.0
1744861500,1580.76,1580.97,1579.58,1579.58,462456.0
1744861560,1579.58,1581.06,1579.47,1581.04,1308430.0
1744861620,1581.13,1581.57,1580.04,1581.25,620308.0
1744861680,1581.23,1582.5,1580.92,1582.47,1038828.0
1744861740,1582.46,1583.66,1582.46,1583.18,872364.0
1744861800,1583.18,1583.65,1582.5,1583.45,309954.0
1744861860,1583.45,1583.59,1582.83,1582.9,541196.0
1744861920,1582.9,1583.3,1582.54,1583.02,273774.0
1744861980,1583.0,1583.32,1582.55,1582.88,376310.0
1744862040,1582.95,1584.25,1582.95,1583.78,746880.0
1744862100,1583.79,1583.79,1582.94,1583.36,314206.0
1744862160,1583.52,1584.4,1583.52,1584.0,413600.0
1744862220,1584.0,1584.51,1583.98,1584.3,283050.0
1744862280,1584.3,1584.68,1584.01,1584.66,356376.0
1744862340,1584.66,1584.93,1584.03,1584.03,294520.0
1744862400,1584.03,1584.6,1584.02,1584.19,362372.0
1744862460,1584.18,1584.93,1583.99,1584.39,294722.0
1744862520,1584.41,1585.04,1583.38,1584.84,452830.0
1744862580,1584.84,1585.67,1584.16,1585.49,523478.0
1744862640,1585.49,1585.49,1584.66,1585.26,416356.0
1744862700,1585.25,1585.27,1584.04,1584.24,581204.0
1744862760,1584.24,1584.24,1582.46,1583.34,2361716.0
1744862820,1583.34,1583.44,1581.44,1582.57,708946.0
1744862880,1582.57,1583.16,1582.51,1582.78,479690.0
1744862940,1582.78,1582.98,1581.39,1582.81,544930.0
1744863000,1582.8,1583.16,1582.07,1582.35,371946.0
1744863060,1582.36,1583.03,1582.25,1582.49,273700.0
1744863120,1582.54,1582.57,1581.78,1582.09,330608.0
1744863180,1582.09,1582.45,1581.6,1582.37,664192.0
1744863240,1582.36,1582.46,1582.1,1582.23,308036.0
1744863300,1582.26,1583.03,1581.44,1581.57,309602.0
1744863360,1581.58,1583.31,1581.56,1583.13,616282.0
1744863420,1583.12,1583.37,1582.4,1583.11,331358.0
1744863480,1583.12,1583.12,1581.1,1581.41,2776888.0
1744863540,1581.41,1582.28,1581.41,1582.19,368518.0
1744863600,1582.19,1582.26,1581.41,1581.64,262498.0
1744863660,1581.58,1583.18,1581.58,1583.17,192190.0
1744863720,1583.18,1584.33,1583.13,1584.33,383472.0
1744863780,1584.31,1584.47,1583.0,1583.11,475650.0
1744863840,1583.11,1583.18,1582.76,1582.98,308444.0
1744863900,1583.0,1583.18,1582.08,1582.11,296144.0
1744863960,1582.11,1583.27,1582.11,1583.26,389278.0
1744864020,1583.27,1584.04,1583.22,1583.84,458398.0
1744864080,1583.84,1583.86,1583.33,1583.68,278870.0
1744864140,1583.62,1583.83,1582.76,1583.01,272602.0
1744864200,1583.0,1583.16,1582.11,1582.19,282860.0
1744864260,1582.2,1583.76,1582.16,1583.22,295316.0
1744864320,1583.22,1583.36,1582.2,1582.51,319310.0
1744864380,1582.59,1583.07,1582.06,1583.0,358790.0
1744864440,1582.93,1583.0,1582.06,1582.24,192178.0
1744864500,1582.24,1582.65,1582.04,1582.47,183920.0
1744864560,1582.5,1582.83,1581.58,1581.6,204598.0
1744864620,1581.6,1581.6,1580.71,1580.91,523980.0
1744864680,1580.94,1581.69,1580.73,1580.74,753508.0
1744864740,1580.74,1581.33,1580.69,1581.26,287452.0
1744864800,1581.32,1581.33,1580.22,1580.91,1258386.0
1744864860,1580.84,1583.08,1580.84,1583.07,558546.0
1744864920,1583.06,1584.11,1582.89,1583.88,449532.0
1744864980,1583.9,1584.76,1583.88,1584.64,1379816.0
1744865040,1584.64,1584.65,1584.11,1584.28,401108.0
1744865100,1584.28,1586.0,1584.17,1585.91,1943540.0
1744865160,1585.88,1586.43,1585.86,1586.37,816256.0
1744865220,1586.56,1587.59,1586.34,1587.51,1483936.0
1744865280,1587.47,1587.67,1586.13,1587.14,848874.0
1744865340,1587.11,1588.31,1586.62,1587.97,2014006.0
1744865400,1588.06,1590.59,1587.96,1589.88,6312116.0
1744865460,1589.89,1590.08,1589.63,1589.8,600136.0
1744865520,1589.8,1590.39,1589.8,1589.86,856706.0
1744865580,1589.87,1590.57,1589.61,1590.56,2491536.0
1744865640,1590.51,1591.3,1590.28,1590.28,2386686.0
1744865700,1589.95,1590.14,1589.36,1589.68,800962.0
1744865760,1589.68,1590.29,1589.54,1589.55,503522.0
1744865820,1589.54,1589.56,1589.11,1589.12,396740.0
1744865880,1589.12,1589.72,1588.78,1589.72,379304.0
1744865940,1589.72,1590.86,1589.72,1590.48,653008.0
1744866000,1590.5,1591.79,1590.29,1591.13,782124.0
1744866060,1591.14,1592.21,1590.37,1590.77,961782.0
1744866120,1590.76,1592.23,1590.28,1591.95,635750.0
1744866180,1592.01,1592.18,1590.99,1591.17,764932.0
1744866240,1591.16,1592.01,1590.22,1590.22,541210.0
1744866300,1590.22,1590.61,1589.12,1589.36,724702.0
1744866360,1589.24,1589.47,1589.06,1589.12,653482.0
1744866420,1589.11,1591.86,1589.06,1591.38,978584.0
1744866480,1591.35,1591.68,1590.95,1591.68,607274.0
1744866540,1591.82,1593.34,1591.81,1593.04,1819756.0
1744866600,1593.04,1594.01,1592.26,1592.27,2423800.0
1744866660,1592.27,1594.19,1592.25,1594.01,2058600.0
1744866720,1593.78,1595.2,1593.71,1594.28,2619700.0
1744866780,1594.28,1595.33,1593.49,1594.09,1471300.0
1744866840,1594.05,1594.05,1592.66,1593.23,2149908.0
1744866900,1593.26,1593.89,1592.3,1593.67,2716372.0
1744866960,1593.69,1595.8,1593.69,1595.33,1117464.0
1744867020,1595.41,1597.55,1594.92,1597.47,1808072.0
1744867080,1598.03,1598.1,1594.89,1595.25,3303026.0
1744867140,1595.25,1596.34,1595.01,1596.21,512898.0
1744867200,1596.21,1596.87,1595.45,1596.36,722250.0
1744867260,1596.18,1596.31,1594.26,1594.61,747156.0
1744867320,1594.66,1595.07,1594.49,1594.79,646686.0
1744867380,1594.83,1596.76,1594.67,1596.16,873248.0
1744867440,1596.25,1596.99,1595.6,1595.95,785122.0
1744867500,1595.95,1596.01,1593.93,1594.26,1338564.0
1744867560,1594.26,1595.67,1594.26,1595.47,1051514.0
1744867620,1595.35,1595.48,1594.26,1594.32,547192.0
1744867680,1594.32,1595.34,1594.32,1595.15,823948.0
1744867740,1595.15,1595.3,1594.99,1595.21,294208.0
1744867800,1595.21,1596.72,1595.11,1596.54,761790.0
1744867860,1596.52,1596.52,1594.66,1595.8,576130.0
1744867920,1595.74,1597.38,1595.58,1595.98,1007654.0
1744867980,1595.99,1595.99,1594.95,1594.96,1226748.0
1744868040,1595.08,1596.56,1594.88,1596.54,898394.0
1744868100,1596.54,1599.04,1596.03,1597.62,2127240.0
1744868160,1597.62,1598.57,1597.07,1598.41,1709612.0
1744868220,1598.41,1598.65,1597.29,1597.55,591338.0
1744868280,1597.55,1598.34,1597.35,1597.9,996078.0
1744868340,1597.91,1600.79,1597.9,1599.72,3569272.0
1744868400,1599.82,1600.6,1599.5,1599.9,1515208.0
1744868460,1599.94,1602.76,1599.94,1602.21,4234824.0
1744868520,1602.17,1602.55,1601.43,1602.55,1529336.0
1744868580,1602.55,1602.8,1599.74,1600.16,1662904.0
1744868640,1599.81,1600.36,1599.81,1599.91,1197772.0
1744868700,1599.92,1601.39,1599.91,1600.51,1117116.0
1744868760,1600.55,1602.53,1600.5,1601.26,1303504.0
1744868820,1601.26,1601.6,1600.71,1601.15,789808.0
1744868880,1601.16,1602.46,1601.15,1602.24,1216794.0
1744868940,1602.23,1602.44,1601.01,1601.01,621044.0
1744869000,1600.95,1601.4,1600.04,1600.55,1176082.0
1744869060,1600.56,1600.79,1599.95,1600.01,654450.0
1744869120,1599.51,1599.91,1598.06,1598.13,2591916.0
1744869180,1598.13,1598.39,1597.46,1597.82,1448410.0
1744869240,1597.82,1598.2,1597.23,1597.43,884658.0
1744869300,1597.39,1598.0,1597.39,1597.82,699892.0
1744869360,1597.82,1598.0,1597.55,1597.63,649830.0
1744869420,1597.62,1598.74,1597.62,1598.74,439628.0
1744869480,1598.73,1599.4,1597.16,1597.19,1360500.0
1744869540,1597.13,1598.28,1596.8,1598.27,969456.0
1744869600,1598.23,1599.07,1596.96,1597.24,1594114.0
1744869660,1597.3,1597.89,1597.3,1597.83,539766.0
1744869720,1597.83,1598.06,1596.84,1597.45,1058886.0
1744869780,1597.44,1600.0,1597.31,1599.84,1098394.0
1744869840,1599.94,1600.32,1598.64,1600.0,1178268.0
1744869900,1599.99,1603.34,1599.4,1603.05,3802676.0
1744869960,1603.05,1604.74,1603.05,1603.64,2198956.0
1744870020,1603.64,1603.64,1602.63,1602.69,803770.0
1744870080,1602.63,1604.22,1600.8,1604.22,5638580.0
1744870140,1604.17,1604.6,1603.48,1604.34,1383306.0
1744870200,1604.34,1604.59,1602.61,1603.52,822414.0
1744870260,1603.52,1603.54,1601.61,1601.82,655726.0
1744870320,1601.82,1601.82,1600.69,1601.44,753032.0
1744870380,1601.45,1601.72,1600.0,1600.18,486098.0
1744870440,1600.12,1600.8,1599.87,1600.79,743908.0
1744870500,1600.84,1602.53,1600.84,1602.26,652488.0
1744870560,1602.26,1602.59,1600.75,1601.25,758242.0
1744870620,1601.25,1601.31,1600.69,1600.86,635592.0
1744870680,1600.86,1601.2,1599.93,1600.72,673854.0
1744870740,1600.72,1600.87,1599.95,1600.74,597110.0
1744870800,1600.8,1602.99,1600.79,1602.94,577788.0
1744870860,1602.99,1603.43,1602.24,1602.93,737854.0
1744870920,1602.93,1605.67,1602.93,1605.38,2456648.0
1744870980,1605.45,1605.45,1604.25,1604.47,997828.0
1744871040,1604.42,1604.59,1603.87,1604.27,530682.0
1744871100,1604.4,1605.51,1604.23,1604.28,627394.0
1744871160,1604.28,1605.43,1604.03,1605.36,641688.0
1744871220,1605.35,1607.47,1605.35,1607.1,3250038.0
1744871280,1607.03,1608.79,1606.78,1607.46,3576810.0
1744871340,1607.5,1607.57,1605.97,1606.11,1614462.0
1744871400,1606.13,1607.32,1605.28,1605.28,1533762.0
1744871460,1605.34,1606.43,1605.28,1605.5,1051982.0
1744871520,1605.49,1606.43,1604.93,1605.62,602348.0
1744871580,1605.67,1605.96,1604.7,1604.7,968296.0
1744871640,1604.79,1604.86,1603.89,1603.95,742376.0
1744871700,1603.89,1603.99,1603.19,1603.29,750464.0
1744871760,1603.22,1603.91,1603.15,1603.77,728380.0
1744871820,1603.77,1603.78,1602.84,1603.03,1320096.0
1744871880,1603.02,1604.26,1602.97,1604.14,2185070.0
1744871940,1604.21,1605.43,1604.13,1605.05,1772614.0
1744872000,1605.05,1605.11,1604.03,1604.12,1487626.0
1744872060,1604.11,1604.7,1603.58,1604.61,831364.0
1744872120,1604.61,1604.81,1603.27,1603.31,1341278.0
1744872180,1603.3,1603.39,1601.5,1601.51,1521638.0
1744872240,1601.52,1602.7,1601.51,1602.38,1294864.0
1744872300,1602.45,1602.45,1600.65,1601.93,1647116.0
1744872360,1601.87,1602.38,1601.22,1601.99,823716.0
1744872420,1601.99,1602.57,1601.35,1601.54,553272.0
1744872480,1601.53,1601.54,1600.78,1601.24,1401532.0
1744872540,1601.24,1601.53,1600.82,1601.0,1436862.0
1744872600,1601.0,1601.53,1601.0,1601.48,523790.0
1744872660,1601.42,1601.82,1601.28,1601.33,1335224.0
1744872720,1601.33,1601.45,1600.38,1600.66,993932.0
1744872780,1600.66,1600.96,1600.28,1600.7,562762.0
1744872840,1600.65,1601.1,1600.43,1600.99,502026.0
1744872900,1600.99,1604.42,1600.96,1604.2,1467326.0
1744872960,1604.04,1604.67,1603.4,1603.49,988226.0
1744873020,1603.49,1603.72,1603.15,1603.15,544852.0
1744873080,1603.27,1603.53,1602.13,1602.69,1757390.0
1744873140,1602.73,1602.86,1601.36,1601.36,520126.0
1744873200,1601.8,1602.39,1600.76,1600.76,1100734.0
1744873260,1600.88,1600.99,1600.12,1600.61,807826.0
1744873320,1600.61,1600.68,1599.51,1599.81,1278614.0
1744873380,1599.8,1600.48,1599.8,1600.16,920070.0
1744873440,1600.16,1600.16,1598.95,1599.25,1023268.0
1744873500,1599.3,1600.97,1599.3,1600.2,1063508.0
1744873560,1600.2,1600.79,1599.8,1600.12,580668.0
1744873620,1600.11,1600.43,1599.73,1600.22,567044.0
1744873680,1600.22,1600.65,1599.1,1599.44,1082966.0
1744873740,1599.43,1600.4,1599.43,1599.86,565922.0
1744873800,1599.85,1600.59,1599.39,1599.7,555558.0
1744873860,1599.7,1600.22,1599.63,1599.76,428100.0
1744873920,1599.76,1599.9,1599.13,1599.44,549324.0
1744873980,1599.43,1599.85,1599.15,1599.57,327710.0
1744874040,1599.57,1599.8,1598.96,1599.8,579424.0
1744874100,1599.67,1601.24,1599.49,1601.01,971404.0
1744874160,1601.01,1601.13,1599.01,1599.02,984164.0
1744874220,1599.01,1600.49,1599.01,1599.09,713446.0
1744874280,1599.09,1601.3,1599.09,1600.89,2276092.0
1744874340,1601.22,1602.03,1600.74,1601.64,2052488.0
1744874400,1601.76,1602.95,1601.4,1601.97,1448010.0
1744874460,1601.94,1603.32,1601.34,1602.57,832946.0
1744874520,1602.66,1603.79,1602.28,1603.28,984370.0
1744874580,1603.29,1603.49,1602.68,1602.8,987900.0
1744874640,1602.75,1603.2,1602.36,1602.98,385180.0
1744874700,1602.97,1604.41,1602.97,1603.92,1176056.0
1744874760,1603.92,1604.66,1603.51,1604.66,779508.0
1744874820,1604.62,1605.7,1604.34,1605.26,3650176.0
1744874880,1605.26,1605.77,1604.97,1605.6,1443728.0
1744874940,1605.61,1607.6,1605.6,1607.57,2912492.0
1744875000,1607.57,1607.75,1606.34,1606.85,1669006.0
1744875060,1606.8,1606.91,1606.5,1606.51,765806.0
1744875120,1606.56,1608.0,1606.56,1607.99,1546534.0
1744875180,1608.0,1608.87,1607.93,1608.39,1263124.0
1744875240,1608.38,1609.89,1608.18,1608.18,2488544.0
1744875300,1608.24,1608.85,1607.38,1607.91,1397214.0
1744875360,1607.84,1607.9,1606.0,1606.06,1260670.0
1744875420,1606.05,1606.05,1605.16,1605.17,994432.0
1744875480,1605.17,1605.4,1604.83,1604.88,911998.0
1744875540,1604.88,1604.9,1604.4,1604.55,1143742.0
1744875600,1604.54,1604.65,1602.49,1602.71,1386604.0
1744875660,1602.71,1603.76,1602.26,1602.55,2142914.0
1744875720,1602.6,1603.49,1602.6,1602.74,667752.0
1744875780,1602.74,1603.61,1601.36,1603.55,2207026.0
1744875840,1603.55,1603.61,1602.44,1602.57,1068592.0
1744875900,1602.52,1603.41,1602.25,1603.22,834920.0
1744875960,1603.2,1604.84,1603.13,1604.84,720936.0
1744876020,1604.83,1604.83,1603.01,1603.02,1120924.0
1744876080,1603.01,1603.95,1602.84,1603.41,476034.0
1744876140,1603.41,1603.42,1601.04,1601.32,686594.0
1744876200,1601.27,1601.9,1600.76,1601.89,1162052.0
1744876260,1601.73,1601.74,1600.89,1601.65,571104.0
1744876320,1601.64,1601.71,1600.37,1600.38,1322226.0
1744876380,1600.38,1600.88,1600.37,1600.65,1213010.0
1744876440,1600.64,1600.81,1600.41,1600.65,552322.0
1744876500,1600.65,1600.75,1600.3,1600.71,583650.0
1744876560,1600.8,1601.42,1600.8,1601.01,549042.0
1744876620,1601.01,1601.02,1599.64,1599.98,1298386.0
1744876680,1599.96,1600.65,1599.62,1600.12,1099320.0
1744876740,1600.13,1601.0,1600.12,1600.99,701284.0
1744876800,1600.99,1601.0,1599.77,1600.97,1389140.0
1744876860,1600.92,1602.72,1600.92,1602.72,1417554.0
1744876920,1602.74,1602.74,1601.38,1601.58,456114.0
1744876980,1601.52,1602.46,1601.52,1601.67,888912.0
1744877040,1601.69,1601.69,1601.05,1601.05,493108.0
1744877100,1601.11,1602.42,1601.11,1602.01,616700.0
1744877160,1602.01,1602.01,1601.38,1601.78,272758.0
1744877220,1601.78,1602.65,1601.78,1601.84,662342.0
1744877280,1601.79,1602.43,1601.64,1602.18,549494.0
1744877340,1602.24,1603.22,1601.87,1603.22,590572.0
1744877400,1603.17,1603.2,1602.65,1602.93,1016520.0
1744877460,1602.93,1603.5,1602.83,1602.89,814040.0
1744877520,1602.89,1603.37,1601.81,1601.93,601040.0
1744877580,1601.91,1602.63,1601.67,1602.52,344144.0
1744877640,1602.52,1602.99,1601.5,1601.51,342650.0
1744877700,1601.51,1601.51,1600.84,1601.17,609700.0
1744877760,1601.17,1601.9,1600.95,1601.9,673712.0
1744877820,1601.89,1601.89,1601.01,1601.24,366354.0
1744877880,1601.24,1601.24,1599.79,1600.11,972928.0
1744877940,1600.11,1600.49,1600.11,1600.31,580688.0
1744878000,1600.24,1600.24,1599.18,1599.28,1374676.0
1744878060,1599.28,1599.62,1599.08,1599.3,1207060.0
1744878120,1599.3,1599.43,1598.77,1598.82,949088.0
1744878180,1598.83,1598.83,1598.06,1598.62,1154404.0
1744878240,1598.62,1599.16,1598.36,1599.02,587428.0
1744878300,1599.02,1599.83,1599.0,1599.49,814466.0
1744878360,1599.49,1599.56,1599.11,1599.24,372292.0
1744878420,1599.23,1600.6,1599.03,1600.42,1003224.0
1744878480,1600.42,1600.52,1599.83,1600.4,897616.0
1744878540,1600.36,1600.4,1599.0,1599.07,1516804.0
1744878600,1599.06,1599.25,1598.41,1598.41,1050404.0
1744878660,1598.29,1598.9,1597.92,1598.54,506580.0
1744878720,1598.58,1599.76,1598.45,1599.76,388188.0
1744878780,1599.76,1600.97,1599.76,1600.62,1311340.0
1744878840,1600.62,1600.68,1598.51,1598.51,484058.0
1744878900,1598.51,1598.85,1597.93,1598.77,351874.0
1744878960,1598.77,1599.46,1598.73,1599.45,467344.0
1744879020,1599.45,1599.71,1599.42,1599.6,392542.0
1744879080,1599.58,1600.15,1599.04,1600.05,1127502.0
1744879140,1600.09,1601.0,1599.53,1600.42,1809972.0
1744879200,1600.42,1601.83,1599.99,1601.62,1053468.0
1744879260,1601.61,1601.78,1601.14,1601.28,573934.0
1744879320,1601.34,1601.34,1600.68,1601.15,305688.0
1744879380,1601.14,1601.17,1600.44,1600.86,449372.0
1744879440,1600.86,1600.86,1600.36,1600.8,321328.0
1744879500,1600.8,1601.56,1600.79,1601.55,330514.0
1744879560,1601.56,1603.0,1601.26,1601.26,887538.0
1744879620,1601.28,1601.28,1600.02,1600.03,3373458.0
1744879680,1600.03,1600.03,1597.51,1598.67,1572200.0
1744879740,1598.65,1598.83,1597.38,1597.43,845006.0
1744879800,1597.46,1597.46,1594.58,1595.03,5884276.0
1744879860,1595.21,1597.2,1595.07,1596.96,1865458.0
1744879920,1596.96,1596.97,1596.19,1596.39,984964.0
1744879980,1596.39,1596.54,1595.99,1596.39,740680.0
1744880040,1596.39,1596.39,1594.26,1595.24,1786714.0
1744880100,1595.24,1595.24,1594.15,1594.3,1063968.0
1744880160,1594.3,1595.42,1593.14,1595.42,1597252.0
1744880220,1595.41,1595.53,1595.11,1595.21,534232.0
1744880280,1595.22,1595.45,1594.5,1594.66,590018.0
1744880340,1594.66,1595.02,1594.27,1594.76,712900.0
1744880400,1594.75,1595.65,1594.3,1595.07,1501370.0
1744880460,1595.07,1595.07,1592.85,1592.85,2111598.0
1744880520,1592.64,1593.81,1591.56,1593.32,3203538.0
1744880580,1593.26,1593.26,1590.83,1591.91,1634804.0
1744880640,1591.9,1591.97,1590.92,1590.92,1349704.0
1744880700,1590.92,1593.46,1590.66,1593.36,1688036.0
1744880760,1593.36,1595.28,1593.27,1594.13,2793940.0
1744880820,1594.13,1595.0,1593.41,1594.91,1425380.0
1744880880,1594.77,1595.56,1594.69,1594.88,1215658.0
1744880940,1594.87,1595.08,1594.49,1594.94,590396.0
1744881000,1594.94,1595.14,1593.75,1593.99,757198.0
1744881060,1593.99,1594.25,1593.25,1593.25,513170.0
1744881120,1593.21,1593.78,1592.58,1593.51,721246.0
1744881180,1593.51,1594.1,1592.39,1592.76,1714450.0
1744881240,1592.76,1594.66,1592.74,1594.37,1373824.0
1744881300,1594.37,1594.49,1593.33,1593.34,963920.0
1744881360,1593.34,1593.42,1592.46,1592.64,929626.0
1744881420,1592.58,1592.64,1591.51,1591.68,821926.0
1744881480,1591.68,1593.2,1591.38,1593.2,1845190.0
1744881540,1593.27,1594.33,1592.76,1593.95,2799338.0
1744881600,1594.02,1594.99,1593.83,1594.93,1206710.0
1744881660,1594.99,1595.02,1594.42,1595.0,691000.0
1744881720,1595.01,1595.02,1594.46,1594.76,624142.0
1744881780,1594.76,1595.29,1594.75,1595.04,317392.0
1744881840,1595.03,1595.23,1594.24,1594.39,405232.0
1744881900,1594.39,1594.39,1593.09,1593.18,722306.0
1744881960,1593.18,1593.59,1592.92,1593.59,603914.0
1744882020,1593.53,1593.67,1592.93,1593.01,809872.0
1744882080,1593.01,1593.36,1592.45,1593.11,954028.0
1744882140,1593.11,1593.12,1592.34,1592.34,390264.0
1744882200,1592.39,1592.62,1592.25,1592.38,495564.0
1744882260,1592.39,1593.66,1592.18,1593.59,904994.0
1744882320,1593.59,1593.64,1592.95,1593.27,374244.0
1744882380,1593.27,1593.28,1591.73,1592.18,546570.0
1744882440,1591.94,1592.46,1591.66,1592.38,509636.0
1744882500,1592.72,1593.21,1592.41,1592.53,720658.0
1744882560,1592.53,1592.75,1592.47,1592.47,259166.0
1744882620,1592.47,1593.26,1592.46,1593.2,552184.0
1744882680,1593.2,1593.41,1593.0,1593.41,379780.0
1744882740,1593.4,1594.07,1593.4,1593.78,552772.0
1744882800,1593.78,1595.55,1593.78,1595.51,1564712.0
1744882860,1595.51,1595.68,1594.75,1594.86,955494.0
1744882920,1594.85,1595.72,1594.8,1595.59,1085308.0
1744882980,1595.59,1596.01,1595.09,1595.28,1642242.0
1744883040,1595.29,1596.63,1595.17,1595.92,1034308.0
1744883100,1595.89,1596.79,1595.61,1596.43,1130004.0
1744883160,1596.38,1596.42,1595.38,1595.45,685492.0
1744883220,1595.44,1596.26,1595.01,1595.01,763924.0
1744883280,1595.02,1595.76,1595.01,1595.66,556522.0
1744883340,1595.66,1596.41,1594.8,1595.62,793258.0
1744883400,1595.61,1596.12,1594.36,1594.95,563258.0
1744883460,1594.95,1595.44,1594.33,1594.35,396472.0
1744883520,1594.34,1594.35,1593.88,1594.09,466536.0
1744883580,1594.13,1594.87,1594.09,1594.19,486788.0
1744883640,1594.19,1594.25,1593.71,1593.72,349298.0
1744883700,1593.67,1593.67,1592.97,1593.24,613850.0
1744883760,1593.17,1593.7,1593.17,1593.24,394562.0
1744883820,1593.26,1594.4,1593.17,1594.39,827220.0
1744883880,1594.39,1594.59,1594.13,1594.59,342334.0
1744883940,1594.59,1594.89,1594.28,1594.55,715144.0
1744884000,1594.55,1594.86,1594.08,1594.8,756258.0
1744884060,1594.8,1595.05,1594.41,1594.91,542032.0
1744884120,1594.91,1594.91,1593.71,1593.78,1031654.0
1744884180,1593.84,1594.52,1593.84,1593.96,401692.0
1744884240,1594.01,1594.05,1593.79,1593.89,513656.0
1744884300,1593.88,1594.39,1593.78,1594.29,315274.0
1744884360,1594.29,1594.99,1594.29,1594.97,339794.0
1744884420,1594.97,1595.59,1594.16,1594.16,692082.0
1744884480,1594.16,1595.89,1594.16,1595.56,939354.0
1744884540,1595.55,1596.17,1594.74,1594.74,614410.0
1744884600,1594.94,1595.99,1594.92,1595.68,806294.0
1744884660,1595.75,1596.28,1594.96,1595.01,696892.0
1744884720,1594.92,1594.92,1589.17,1590.75,3979354.0
1744884780,1590.61,1591.48,1590.14,1591.3,1915854.0
1744884840,1591.3,1591.5,1589.0,1589.01,2956436.0
1744884900,1589.01,1590.35,1589.01,1590.01,2581026.0
1744884960,1590.02,1591.01,1589.57,1590.87,1084668.0
1744885020,1590.8,1592.22,1590.51,1590.61,880680.0
1744885080,1590.61,1591.45,1589.83,1590.18,955272.0
1744885140,1590.18,1590.64,1588.57,1589.14,1282488.0
1744885200,1589.14,1591.2,1587.76,1591.09,3890484.0
1744885260,1591.03,1591.7,1590.09,1591.43,1078730.0
1744885320,1591.43,1592.87,1591.32,1592.36,1088138.0
1744885380,1592.37,1593.05,1592.31,1592.41,1245610.0
1744885440,1592.41,1592.95,1592.11,1592.95,510484.0
1744885500,1592.78,1592.84,1591.77,1591.84,567774.0
1744885560,1591.84,1593.15,1591.84,1592.83,211010.0
1744885620,1592.77,1593.06,1592.4,1592.88,794664.0
1744885680,1592.88,1593.53,1592.5,1593.49,416602.0
1744885740,1593.49,1593.89,1593.31,1593.37,516098.0
1744885800,1593.39,1594.46,1593.07,1594.12,465858.0
1744885860,1594.19,1594.19,1593.06,1593.07,572372.0
1744885920,1593.07,1593.9,1593.06,1593.36,451780.0
1744885980,1593.36,1593.81,1592.73,1593.11,691534.0
1744886040,1593.17,1594.22,1593.11,1594.04,362692.0
1744886100,1594.03,1594.04,1593.19,1593.55,573566.0
1744886160,1593.55,1594.45,1593.03,1593.89,660280.0
1744886220,1593.89,1593.89,1592.6,1592.64,489228.0
1744886280,1592.64,1592.66,1591.71,1591.9,809052.0
1744886340,1591.9,1592.72,1591.9,1592.61,526070.0
1744886400,1592.61,1593.0,1592.21,1592.54,410196.0
1744886460,1592.31,1592.31,1591.72,1591.72,508602.0
1744886520,1591.72,1591.72,1590.52,1590.82,509310.0
1744886580,1591.13,1591.52,1590.64,1591.46,409430.0
1744886640,1591.46,1591.54,1590.61,1591.54,362036.0
1744886700,1591.53,1591.58,1590.88,1590.96,337776.0
1744886760,1590.96,1592.0,1590.35,1591.99,306908.0
1744886820,1591.99,1592.25,1591.49,1592.18,526078.0
1744886880,1592.18,1592.21,1591.42,1591.89,413846.0
1744886940,1591.89,1591.89,1591.07,1591.23,334718.0
1744887000,1591.24,1591.84,1590.88,1591.83,324888.0
1744887060,1591.83,1593.49,1591.55,1592.17,961024.0
1744887120,1592.18,1592.75,1591.61,1592.66,530968.0
1744887180,1592.72,1593.46,1592.64,1592.9,522884.0
1744887240,1592.92,1593.43,1592.9,1593.41,363516.0
1744887300,1593.38,1593.38,1592.26,1592.99,925288.0
1744887360,1592.94,1593.51,1592.61,1593.08,667564.0
1744887420,1593.13,1593.19,1592.56,1592.56,195270.0
1744887480,1592.57,1592.92,1592.16,1592.78,326100.0
1744887540,1592.78,1592.82,1592.42,1592.82,249314.0
1744887600,1592.94,1593.82,1592.93,1593.82,562576.0
1744887660,1593.82,1595.33,1593.82,1594.62,2296442.0
1744887720,1594.42,1595.19,1594.09,1594.89,1459174.0
1744887780,1594.95,1595.32,1594.61,1595.16,715560.0
1744887840,1595.15,1596.32,1594.71,1596.09,1776310.0
1744887900,1596.1,1596.32,1594.75,1595.21,1086078.0
1744887960,1595.21,1595.42,1594.72,1594.93,532560.0
1744888020,1594.93,1595.41,1594.77,1594.9,768808.0
1744888080,1594.9,1594.9,1594.21,1594.21,1464330.0
1744888140,1594.22,1594.43,1592.83,1592.88,1131916.0
1744888200,1592.8,1592.89,1591.41,1591.58,816014.0
1744888260,1591.45,1591.52,1589.76,1590.22,1602360.0
1744888320,1590.22,1590.37,1588.16,1589.38,2298662.0
1744888380,1589.38,1589.98,1588.79,1589.96,1381814.0
1744888440,1589.85,1590.68,1589.46,1589.61,938146.0
1744888500,1589.77,1590.95,1589.35,1590.95,761302.0
1744888560,1590.95,1592.52,1590.95,1591.47,1271524.0
1744888620,1591.47,1592.53,1591.09,1591.99,551646.0
1744888680,1591.99,1592.0,1591.52,1591.82,284680.0
1744888740,1591.87,1592.99,1591.5,1592.32,666552.0
1744888800,1592.39,1592.86,1591.19,1592.05,986166.0
1744888860,1592.11,1592.2,1591.53,1591.93,511390.0
1744888920,1592.15,1592.15,1590.52,1591.33,1138886.0
1744888980,1591.53,1592.07,1591.09,1591.99,314694.0
1744889040,1591.93,1593.19,1591.82,1592.62,1058010.0
1744889100,1592.62,1593.15,1592.42,1592.78,1054902.0
1744889160,1592.78,1593.32,1592.64,1593.06,785928.0
1744889220,1593.06,1594.07,1592.69,1592.7,655450.0
1744889280,1592.69,1592.8,1591.74,1592.53,1190424.0
1744889340,1592.53,1593.04,1592.52,1592.58,482618.0
1744889400,1592.73,1593.07,1592.06,1592.12,907036.0
1744889460,1592.12,1592.47,1592.12,1592.3,494386.0
1744889520,1592.3,1592.65,1592.01,1592.18,226060.0
1744889580,1592.25,1592.26,1591.5,1591.99,738408.0
1744889640,1592.0,1592.76,1591.99,1592.39,440756.0
1744889700,1592.41,1592.48,1589.74,1591.09,1564496.0
1744889760,1591.09,1592.05,1591.08,1591.88,329430.0
1744889820,1591.89,1593.21,1591.88,1593.14,583470.0
1744889880,1593.16,1593.16,1591.97,1592.42,610748.0
1744889940,1592.42,1593.34,1592.27,1592.95,390214.0
1744890000,1592.98,1593.38,1591.93,1593.28,787998.0
1744890060,1593.37,1594.82,1593.37,1594.76,1377896.0
1744890120,1594.75,1595.99,1594.63,1595.84,1878300.0
1744890180,1595.84,1596.09,1594.82,1594.99,1016714.0
1744890240,1594.99,1595.09,1594.47,1594.77,799766.0
1744890300,1594.78,1595.03,1594.11,1594.31,826070.0
1744890360,1594.35,1594.85,1594.28,1594.8,725274.0
1744890420,1594.8,1595.26,1594.57,1595.16,394150.0
1744890480,1595.16,1595.46,1594.36,1595.36,632092.0
1744890540,1595.35,1596.15,1595.35,1595.55,1102970.0
1744890600,1595.55,1597.69,1595.35,1595.66,4962780.0
1744890660,1595.66,1597.17,1595.16,1595.61,1192932.0
1744890720,1595.6,1595.88,1594.76,1594.82,528672.0
1744890780,1594.82,1594.88,1593.84,1593.84,738792.0
1744890840,1593.9,1594.29,1593.58,1594.28,690686.0
1744890900,1594.28,1594.29,1592.82,1592.83,670576.0
1744890960,1592.83,1592.93,1592.25,1592.88,714872.0
1744891020,1592.88,1593.59,1592.81,1593.14,800848.0
1744891080,1593.14,1593.3,1592.4,1592.56,304694.0
1744891140,1592.56,1592.83,1592.25,1592.57,552854.0
1744891200,1592.5,1593.42,1592.45,1593.34,651898.0
1744891260,1593.37,1593.8,1593.13,1593.77,662050.0
1744891320,1593.25,1593.45,1592.4,1592.41,711510.0
1744891380,1592.41,1598.46,1592.41,1595.09,11588792.0
1744891440,1595.04,1596.54,1595.04,1595.42,1812474.0
1744891500,1595.56,1596.84,1594.83,1596.84,940436.0
1744891560,1596.85,1596.85,1595.37,1595.64,1185318.0
1744891620,1595.65,1595.86,1594.75,1594.88,646088.0
1744891680,1594.88,1597.2,1594.88,1597.19,850462.0
1744891740,1597.19,1598.22,1595.64,1596.05,4710524.0
1744891800,1596.07,1596.21,1594.19,1594.28,982054.0
1744891860,1594.23,1594.34,1592.89,1593.38,989916.0
1744891920,1593.37,1594.37,1593.36,1593.65,465722.0
1744891980,1593.67,1594.82,1593.36,1594.43,534046.0
1744892040,1594.36,1594.77,1593.51,1594.76,759132.0
1744892100,1594.75,1594.76,1594.2,1594.53,519600.0
1744892160,1594.53,1595.64,1594.47,1595.64,1337776.0
1744892220,1595.59,1597.22,1595.59,1596.76,1373880.0
1744892280,1596.71,1597.84,1595.98,1596.91,856990.0
1744892340,1596.91,1597.3,1596.53,1596.85,803792.0
1744892400,1596.85,1596.98,1596.18,1596.82,466426.0
1744892460,1597.09,1598.71,1596.82,1598.4,1262706.0
1744892520,1598.18,1598.18,1597.07,1597.15,984816.0
1744892580,1597.15,1599.75,1597.15,1599.2,3468078.0
1744892640,1599.14,1600.86,1598.66,1600.07,2820380.0
1744892700,1599.92,1601.53,1599.31,1601.36,1139378.0
1744892760,1601.32,1601.54,1600.47,1601.39,2220150.0
1744892820,1601.42,1602.59,1600.43,1600.95,2452850.0
1744892880,1600.95,1600.95,1599.22,1599.43,963598.0
1744892940,1599.43,1600.1,1599.37,1600.07,852516.0
1744893000,1600.34,1600.79,1598.53,1598.77,1867714.0
1744893060,1598.76,1599.1,1596.38,1597.05,1982388.0
1744893120,1597.11,1597.99,1596.45,1597.01,1437550.0
1744893180,1597.01,1599.34,1596.83,1598.88,1166668.0
1744893240,1598.69,1599.91,1597.96,1599.26,631264.0
1744893300,1599.26,1600.05,1598.07,1598.2,1201140.0
1744893360,1598.25,1598.71,1597.78,1598.2,1165898.0
1744893420,1598.2,1598.89,1597.78,1598.49,852780.0
1744893480,1598.49,1598.71,1597.34,1597.42,697046.0
1744893540,1597.38,1597.72,1596.88,1596.97,798736.0
1744893600,1596.92,1598.86,1596.73,1597.84,839428.0
1744893660,1597.81,1598.24,1597.35,1597.99,631222.0
1744893720,1597.99,1598.73,1597.66,1598.01,308340.0
1744893780,1598.01,1598.18,1597.44,1598.14,293870.0
1744893840,1598.14,1598.76,1598.11,1598.12,399740.0
1744893900,1598.11,1598.86,1598.11,1598.65,488026.0
1744893960,1598.63,1599.14,1597.12,1597.14,449476.0
1744894020,1597.14,1598.34,1597.08,1597.99,770684.0
1744894080,1597.99,1598.5,1597.99,1598.3,365240.0
1744894140,1598.3,1598.8,1598.29,1598.41,767774.0
1744894200,1598.41,1598.58,1597.87,1598.57,303718.0
1744894260,1598.57,1600.18,1598.39,1598.68,931114.0
1744894320,1598.97,1599.74,1598.77,1598.89,472962.0
1744894380,1598.88,1599.72,1598.43,1598.99,357104.0
1744894440,1598.99,1600.09,1598.99,1599.29,590270.0
1744894500,1599.31,1599.31,1597.93,1598.28,728046.0
1744894560,1598.29,1600.2,1598.01,1600.16,2145482.0
1744894620,1600.16,1600.31,1599.36,1600.25,1045408.0
1744894680,1600.23,1600.25,1599.47,1600.07,488150.0
1744894740,1600.08,1601.24,1599.46,1600.93,2326170.0
1744894800,1601.01,1601.01,1600.35,1600.45,981162.0
1744894860,1600.45,1600.74,1598.47,1598.7,2301082.0
1744894920,1598.77,1599.39,1598.39,1598.59,2030534.0
1744894980,1598.29,1598.29,1597.69,1598.13,1313550.0
1744895040,1598.34,1599.17,1597.01,1597.01,1812556.0
1744895100,1597.17,1597.22,1595.7,1596.12,1956858.0
1744895160,1596.12,1597.12,1595.44,1597.02,1359716.0
1744895220,1597.01,1597.36,1595.18,1595.18,902506.0
1744895280,1595.26,1596.03,1595.04,1595.41,691768.0
1744895340,1595.36,1595.86,1595.0,1595.19,588918.0
1744895400,1595.2,1595.2,1593.11,1593.11,1677338.0
1744895460,1593.12,1594.9,1593.11,1594.34,1513724.0
1744895520,1594.54,1594.97,1594.01,1594.73,929194.0
1744895580,1594.75,1594.75,1594.0,1594.39,555710.0
1744895640,1594.39,1594.9,1592.64,1592.93,1810650.0
1744895700,1592.93,1593.56,1592.54,1593.07,834866.0
1744895760,1593.07,1593.26,1592.51,1592.66,842058.0
1744895820,1592.71,1592.71,1591.18,1591.59,1426060.0
1744895880,1591.66,1592.37,1590.62,1592.34,1899112.0
1744895940,1592.34,1594.0,1592.34,1593.93,1455748.0
1744896000,1593.93,1594.44,1593.03,1594.44,910684.0
1744896060,1594.47,1594.95,1593.91,1594.51,894232.0
1744896120,1594.51,1595.95,1594.51,1595.37,1002952.0
1744896180,1595.42,1596.37,1595.42,1596.24,862986.0
1744896240,1596.23,1596.32,1595.38,1595.48,710866.0
1744896300,1595.21,1595.24,1593.18,1593.51,2778536.0
1744896360,1593.5,1595.0,1593.48,1594.82,1754150.0
1744896420,1594.96,1595.7,1594.65,1594.78,605596.0
1744896480,1594.78,1595.64,1594.6,1594.79,415246.0
1744896540,1594.79,1595.89,1594.78,1595.54,420516.0
1744896600,1595.37,1596.64,1594.76,1596.45,1457478.0
1744896660,1596.51,1596.51,1592.07,1593.8,1786834.0
1744896720,1593.83,1595.47,1591.53,1592.94,2857850.0
1744896780,1592.85,1593.42,1589.02,1589.78,6222416.0
1744896840,1589.89,1592.66,1589.89,1591.26,3692772.0
1744896900,1591.22,1592.83,1589.16,1592.76,4189870.0
1744896960,1591.99,1592.99,1591.34,1592.53,1739534.0
1744897020,1592.56,1592.56,1590.91,1591.32,988180.0
1744897080,1591.35,1592.23,1590.41,1590.91,933774.0
1744897140,1590.81,1590.81,1588.4,1590.11,4022764.0
1744897200,1590.11,1590.86,1588.78,1590.54,2750102.0
1744897260,1590.68,1592.78,1590.43,1592.55,1853856.0
1744897320,1592.61,1593.82,1592.43,1593.72,2030186.0
1744897380,1593.77,1596.99,1593.63,1595.09,3896066.0
1744897440,1595.29,1596.44,1594.34,1594.68,1837042.0
1744897500,1594.67,1594.89,1592.48,1594.24,1879774.0
1744897560,1594.15,1594.27,1591.0,1591.0,1057768.0
1744897620,1591.01,1592.11,1590.57,1590.63,4493822.0
1744897680,1590.65,1592.26,1590.43,1592.26,861872.0
1744897740,1592.26,1592.68,1590.8,1592.3,796828.0
1744897800,1592.38,1593.31,1591.53,1593.31,783594.0
1744897860,1593.41,1595.2,1593.41,1593.99,1284884.0
1744897920,1593.93,1595.18,1593.86,1594.21,1070820.0
1744897980,1594.32,1596.61,1594.25,1595.99,1467674.0
1744898040,1596.05,1596.89,1594.24,1594.36,3293804.0
1744898100,1594.36,1594.64,1593.26,1593.36,531762.0
1744898160,1593.36,1593.49,1591.69,1592.45,645362.0
1744898220,1592.45,1593.24,1592.23,1592.43,1278354.0
1744898280,1592.43,1592.43,1591.02,1591.46,1456592.0
1744898340,1591.35,1593.59,1591.03,1593.01,730474.0
1744898400,1593.01,1593.23,1591.05,1593.16,1492498.0
1744898460,1592.66,1593.85,1592.41,1592.8,647942.0
1744898520,1592.95,1593.75,1592.01,1592.72,1016492.0
1744898580,1592.66,1592.72,1589.39,1590.65,2757046.0
1744898640,1590.47,1590.93,1589.04,1590.26,1689796.0
1744898700,1590.17,1590.66,1589.23,1590.47,2239688.0
1744898760,1590.46,1591.75,1589.97,1590.71,2308466.0
1744898820,1590.47,1590.78,1585.48,1586.81,9833902.0
1744898880,1586.94,1587.23,1582.65,1585.35,13912902.0
1744898940,1585.34,1585.55,1582.72,1585.23,8721274.0
1744899000,1585.22,1585.86,1583.34,1585.7,3785180.0
1744899060,1585.7,1587.09,1583.84,1586.16,2654134.0
1744899120,1587.06,1587.95,1585.71,1587.06,2048348.0
1744899180,1587.4,1587.55,1584.1,1584.22,1934664.0
1744899240,1584.22,1584.76,1583.75,1584.72,1538554.0
1744899300,1584.76,1586.47,1584.45,1585.05,3702162.0
1744899360,1585.05,1585.22,1582.36,1583.56,2855834.0
1744899420,1583.56,1583.56,1582.08,1582.49,4197646.0
1744899480,1582.52,1582.52,1577.97,1578.81,18405286.0
1744899540,1578.81,1579.92,1578.32,1579.74,6949388.0
1744899600,1579.8,1580.96,1578.83,1579.21,2697602.0
1744899660,1579.21,1579.28,1576.05,1578.36,6585574.0
1744899720,1578.3,1580.9,1578.3,1579.7,3362064.0
1744899780,1579.7,1581.41,1579.01,1580.06,2268902.0
1744899840,1580.07,1580.07,1577.64,1578.66,2468090.0
1744899900,1578.89,1580.78,1577.85,1580.32,1705936.0
1744899960,1580.32,1580.32,1578.58,1579.79,1627616.0
1744900020,1579.69,1579.81,1576.64,1577.73,2506586.0
1744900080,1577.5,1577.61,1576.0,1576.01,2459192.0
1744900140,1576.19,1576.25,1574.38,1575.68,6004882.0
1744900200,1575.68,1577.57,1575.14,1575.36,3679720.0
1744900260,1575.2,1576.15,1572.21,1573.74,7743308.0
1744900320,1573.74,1575.14,1572.67,1574.6,3101160.0
1744900380,1574.66,1574.89,1573.34,1573.85,2142434.0
1744900440,1573.88,1573.88,1568.61,1570.64,10157082.0
1744900500,1570.63,1570.63,1566.82,1568.12,9491838.0
1744900560,1567.94,1567.94,1565.79,1567.01,5310800.0
1744900620,1567.07,1567.47,1562.59,1565.89,11177280.0
1744900680,1565.84,1566.02,1562.19,1564.74,5858496.0
1744900740,1564.55,1566.34,1563.61,1566.32,3976652.0
1744900800,1566.31,1567.68,1563.7,1567.66,4139444.0
1744900860,1567.68,1571.43,1567.07,1571.14,8425508.0
1744900920,1571.09,1571.14,1568.73,1569.92,3552670.0
1744900980,1569.94,1572.27,1569.7,1571.68,4833692.0
1744901040,1571.76,1573.59,1571.59,1573.46,4593990.0
1744901100,1573.52,1573.61,1570.88,1571.03,3817294.0
1744901160,1570.98,1572.27,1570.06,1571.81,3082686.0
1744901220,1572.27,1573.52,1570.7,1571.01,3391546.0
1744901280,1571.03,1571.91,1570.04,1571.91,1637592.0
1744901340,1571.69,1573.64,1571.49,1572.58,4058706.0
1744901400,1572.82,1573.6,1572.01,1572.18,2436078.0
1744901460,1572.17,1573.59,1571.33,1571.64,3921034.0
1744901520,1571.63,1573.7,1569.16,1569.29,4078866.0
1744901580,1569.16,1571.26,1569.16,1570.17,1458720.0
1744901640,1570.15,1572.67,1570.15,1572.03,1847852.0
1744901700,1571.99,1573.02,1571.14,1571.9,1624558.0
1744901760,1571.89,1572.32,1570.79,1571.13,1293542.0
1744901820,1571.08,1571.08,1568.97,1569.8,1352492.0
1744901880,1569.79,1570.0,1569.01,1569.43,1009202.0
1744901940,1569.49,1569.56,1568.35,1569.04,1375272.0
1744902000,1568.97,1570.86,1568.6,1570.57,2571666.0
1744902060,1570.9,1572.53,1570.43,1570.98,2234080.0
1744902120,1571.71,1572.59,1570.39,1571.89,1295810.0
1744902180,1571.89,1571.99,1570.75,1571.93,1250478.0
1744902240,1572.12,1572.24,1570.51,1571.06,1442744.0
1744902300,1571.07,1576.45,1570.51,1575.91,4790982.0
1744902360,1576.04,1581.72,1576.04,1580.16,15043090.0
1744902420,1580.2,1584.26,1579.92,1581.17,12713380.0
1744902480,1581.11,1584.94,1581.11,1582.89,4668220.0
1744902540,1582.8,1583.25,1581.22,1581.22,4343042.0
1744902600,1581.26,1583.66,1580.47,1583.59,5802566.0
1744902660,1583.93,1584.07,1582.33,1583.77,2446972.0
1744902720,1583.75,1586.78,1583.46,1584.78,4863496.0
1744902780,1584.81,1585.82,1584.08,1584.09,2155062.0
1744902840,1584.1,1585.0,1583.32,1583.82,2601660.0
1744902900,1583.82,1584.07,1581.4,1581.8,4783934.0
1744902960,1581.87,1582.01,1579.57,1579.65,4727696.0
1744903020,1579.59,1582.76,1579.37,1582.56,1740414.0
1744903080,1582.54,1584.01,1581.62,1583.62,2593926.0
1744903140,1583.62,1586.0,1583.61,1584.42,3603740.0
1744903200,1583.88,1584.42,1580.53,1581.29,3093130.0
1744903260,1581.28,1581.29,1579.16,1579.78,1728260.0
1744903320,1579.86,1580.22,1578.39,1578.66,3215778.0
1744903380,1578.66,1580.81,1578.49,1580.45,1777482.0
1744903440,1580.45,1580.45,1579.49,1580.03,1077556.0
1744903500,1580.03,1580.24,1577.78,1579.41,1740850.0
1744903560,1579.59,1581.99,1579.41,1580.14,1771946.0
1744903620,1580.15,1580.15,1578.66,1579.05,898588.0
1744903680,1579.05,1579.05,1577.74,1578.3,1653394.0
1744903740,1577.95,1578.28,1577.2,1578.23,1839252.0
1744903800,1578.3,1580.16,1578.08,1579.69,1937742.0
1744903860,1579.83,1581.84,1579.69,1581.07,929850.0
1744903920,1580.95,1583.0,1580.9,1583.0,1050180.0
1744903980,1582.99,1583.63,1582.3,1583.53,686208.0
1744904040,1583.54,1583.97,1581.81,1581.82,929662.0
1744904100,1581.83,1582.78,1581.45,1581.92,674448.0
1744904160,1581.96,1582.65,1581.31,1582.6,1846588.0
1744904220,1582.62,1586.24,1582.62,1585.88,3135738.0
1744904280,1585.93,1586.45,1584.49,1584.58,2040906.0
1744904340,1584.58,1586.38,1584.48,1586.14,1025856.0
1744904400,1586.33,1586.39,1585.36,1585.99,1349972.0
1744904460,1585.8,1585.99,1584.19,1584.65,1315390.0
1744904520,1584.63,1584.63,1582.36,1582.51,1664628.0
1744904580,1582.51,1583.16,1582.21,1582.81,678442.0
1744904640,1582.76,1582.77,1581.47,1582.17,914414.0
1744904700,1582.17,1582.99,1582.07,1582.07,628318.0
1744904760,1582.07,1583.52,1580.78,1583.18,1199998.0
1744904820,1583.17,1583.39,1581.84,1582.86,983396.0
1744904880,1582.86,1584.25,1582.81,1583.53,660276.0
1744904940,1583.53,1583.76,1581.81,1582.59,862218.0
1744905000,1582.59,1584.22,1581.95,1583.61,1440770.0
1744905060,1583.44,1585.8,1582.72,1585.8,1332534.0
1744905120,1585.8,1586.36,1584.71,1584.94,1940344.0
1744905180,1584.95,1584.95,1582.65,1582.85,706392.0
1744905240,1582.79,1583.0,1582.26,1582.98,590250.0
1744905300,1582.99,1584.51,1582.9,1583.93,438736.0
1744905360,1583.93,1584.46,1583.3,1583.39,659200.0
1744905420,1583.47,1583.62,1581.89,1582.04,1003690.0
1744905480,1582.04,1582.3,1581.49,1581.51,647046.0
1744905540,1581.72,1582.46,1581.61,1582.35,456658.0
1744905600,1582.37,1583.26,1581.64,1582.35,3068628.0
1744905660,1582.51,1583.16,1581.53,1581.97,1125458.0
1744905720,1581.97,1583.41,1581.8,1581.86,1216484.0
1744905780,1581.87,1581.87,1579.04,1579.99,5205890.0
1744905840,1579.94,1580.71,1577.13,1577.64,3765896.0
1744905900,1577.56,1585.7,1576.88,1583.67,10891706.0
1744905960,1583.55,1585.78,1582.57,1582.97,3451630.0
1744906020,1582.99,1588.73,1582.87,1588.04,9291444.0
1744906080,1588.18,1591.47,1587.64,1590.77,18750370.0
1744906140,1590.94,1591.05,1587.61,1589.38,9143196.0
1744906200,1589.54,1589.71,1586.11,1586.11,3644740.0
1744906260,1586.07,1589.16,1585.61,1588.41,4640290.0
1744906320,1588.36,1588.44,1584.76,1584.89,3000286.0
1744906380,1584.59,1586.66,1582.57,1585.65,5262370.0
1744906440,1585.68,1587.99,1585.68,1587.99,4441450.0
1744906500,1587.99,1588.99,1587.05,1588.91,1941648.0
1744906560,1588.98,1590.64,1588.94,1589.93,4301098.0
1744906620,1590.29,1593.66,1589.66,1592.1,10170436.0
1744906680,1592.11,1592.29,1590.56,1592.07,4822082.0
1744906740,1592.06,1596.34,1592.06,1594.49,7731448.0
1744906800,1594.43,1596.17,1593.56,1593.76,7273800.0
1744906860,1593.8,1595.93,1593.59,1595.26,1604358.0
1744906920,1595.25,1599.41,1595.03,1598.03,7082940.0
1744906980,1597.99,1601.32,1597.99,1600.78,9036342.0
1744907040,1600.82,1607.64,1600.82,1605.95,16631516.0
1744907100,1605.97,1607.96,1602.71,1604.56,9558302.0
1744907160,1604.53,1608.92,1603.96,1607.86,8148252.0
1744907220,1607.86,1610.0,1604.75,1604.95,10906664.0
1744907280,1604.75,1606.88,1604.58,1604.89,3721722.0
1744907340,1604.8,1605.18,1604.01,1604.42,2553518.0
1744907400,1604.42,1605.69,1601.61,1602.44,7710626.0
1744907460,1602.45,1607.15,1602.29,1607.15,5913288.0
1744907520,1607.17,1607.35,1604.86,1604.86,3439010.0
1744907580,1605.17,1608.04,1605.16,1607.62,2743770.0
1744907640,1607.93,1610.05,1607.85,1609.43,4896054.0
1744907700,1609.49,1616.99,1609.43,1612.93,15324506.0
1744907760,1612.74,1615.18,1610.98,1611.31,8134996.0
1744907820,1611.19,1612.66,1609.2,1610.03,4022618.0
1744907880,1610.59,1610.6,1607.9,1608.33,9865124.0
1744907940,1608.34,1608.55,1603.95,1603.99,5322868.0
1744908000,1603.9,1604.59,1603.7,1604.35,4591902.0
1744908060,1604.34,1607.12,1604.32,1605.66,6355334.0
1744908120,1605.66,1606.39,1603.79,1604.11,2762654.0
1744908180,1604.01,1604.63,1600.57,1600.59,6087546.0
1744908240,1600.57,1601.36,1599.64,1599.95,5213296.0
1744908300,1600.04,1601.39,1598.03,1598.24,4906690.0
1744908360,1598.18,1601.65,1598.11,1600.75,4615376.0
1744908420,1600.75,1602.49,1600.07,1601.34,3663394.0
1744908480,1601.4,1603.3,1600.66,1600.8,5091576.0
1744908540,1600.8,1602.74,1600.61,1602.32,1804860.0
1744908600,1602.32,1604.43,1602.32,1603.36,2497306.0
1744908660,1603.37,1604.83,1602.06,1602.21,1866952.0
1744908720,1602.21,1604.06,1601.65,1603.42,1366902.0
1744908780,1603.43,1604.03,1603.37,1603.54,1375534.0
1744908840,1603.54,1603.91,1602.41,1602.41,4723252.0
1744908900,1602.41,1604.66,1602.41,1604.31,2694430.0
1744908960,1604.31,1607.15,1604.25,1605.25,3403000.0
1744909020,1605.25,1605.59,1604.28,1605.53,891054.0
1744909080,1605.53,1605.79,1605.03,1605.79,1074818.0
1744909140,1605.81,1606.33,1604.59,1604.78,1253280.0
1744909200,1604.78,1605.4,1603.78,1604.92,2122294.0
1744909260,1604.92,1606.2,1604.04,1604.9,1470460.0
1744909320,1604.89,1605.75,1604.53,1604.59,983522.0
1744909380,1604.74,1605.04,1603.47,1604.36,2888844.0
1744909440,1604.37,1604.74,1603.22,1604.61,1986764.0
1744909500,1604.58,1605.36,1603.0,1603.01,1785484.0
1744909560,1603.01,1603.09,1600.02,1600.57,3341044.0
1744909620,1600.84,1605.39,1600.84,1605.39,3062844.0
1744909680,1605.41,1609.82,1605.41,1609.44,4384266.0
1744909740,1609.39,1611.22,1609.2,1609.2,3722956.0
1744909800,1609.2,1611.75,1608.95,1611.72,3917078.0
1744909860,1611.52,1611.52,1608.9,1608.95,1828168.0
1744909920,1608.95,1610.68,1608.9,1609.28,968022.0
1744909980,1609.28,1610.06,1606.41,1606.57,3684818.0
1744910040,1606.57,1607.61,1606.51,1606.58,650934.0
1744910100,1606.51,1608.95,1606.34,1608.76,1269780.0
1744910160,1608.76,1608.89,1606.91,1606.92,1848186.0
1744910220,1606.89,1606.94,1605.22,1605.38,755170.0
1744910280,1605.43,1606.24,1604.12,1604.89,2521478.0
1744910340,1604.89,1605.39,1603.12,1604.41,1669038.0
1744910400,1604.41,1604.43,1602.64,1603.0,3756136.0
1744910460,1603.0,1603.11,1600.76,1601.99,4748608.0
1744910520,1601.99,1602.8,1600.6,1602.8,1098814.0
1744910580,1602.75,1603.86,1602.01,1603.61,1376792.0
1744910640,1603.56,1604.82,1603.08,1604.82,2855504.0
1744910700,1604.82,1606.57,1604.2,1606.18,1524382.0
1744910760,1606.18,1606.6,1605.1,1605.29,1268018.0
1744910820,1605.29,1605.58,1604.63,1605.57,1156014.0
1744910880,1605.68,1607.15,1605.14,1606.87,791642.0
1744910940,1606.82,1606.82,1603.8,1603.8,1309596.0
1744911000,1604.13,1605.7,1604.03,1604.06,1915812.0
1744911060,1604.0,1606.31,1604.0,1606.14,1424058.0
1744911120,1606.14,1607.24,1605.51,1605.51,2098236.0
1744911180,1605.55,1608.39,1605.51,1608.39,1646230.0
1744911240,1608.45,1608.73,1607.0,1607.14,2870254.0
1744911300,1607.1,1608.71,1606.66,1607.33,1073290.0
1744911360,1607.32,1608.55,1607.03,1607.7,1625806.0
1744911420,1607.85,1608.62,1607.7,1608.24,1105918.0
1744911480,1608.24,1609.47,1607.95,1608.2,2873574.0
1744911540,1608.21,1608.36,1606.92,1607.89,1566668.0
1744911600,1607.88,1608.81,1605.84,1606.23,1281844.0
1744911660,1606.31,1606.39,1604.78,1604.78,808540.0
1744911720,1604.87,1605.62,1604.26,1604.3,1935884.0
1744911780,1604.3,1606.91,1604.29,1606.91,1300730.0
1744911840,1606.89,1610.0,1606.89,1609.7,2548150.0
1744911900,1609.71,1611.64,1609.37,1610.71,2097428.0
1744911960,1610.38,1613.88,1610.38,1612.11,5343836.0
1744912020,1612.11,1614.41,1611.96,1613.7,4527552.0
1744912080,1613.82,1615.76,1612.64,1612.89,5079902.0
1744912140,1612.89,1612.89,1610.91,1612.05,1392294.0
1744912200,1612.02,1612.62,1611.34,1611.66,1298744.0
1744912260,1611.67,1613.73,1611.66,1613.05,3289192.0
1744912320,1613.05,1613.59,1612.27,1613.59,1933986.0
1744912380,1613.59,1614.26,1613.28,1614.16,1700288.0
1744912440,1614.16,1614.17,1612.64,1612.64,771788.0
1744912500,1612.65,1614.61,1612.51,1614.07,965748.0
1744912560,1614.02,1614.25,1611.36,1612.07,1173456.0
1744912620,1611.9,1612.53,1610.93,1611.2,1138066.0
1744912680,1611.2,1611.2,1609.21,1609.45,2962292.0
1744912740,1609.45,1609.81,1609.03,1609.39,1039938.0
1744912800,1609.42,1610.65,1609.14,1609.69,1185342.0
1744912860,1609.74,1611.2,1609.74,1609.82,722254.0
1744912920,1609.88,1609.88,1606.72,1608.22,12071790.0
1744912980,1608.14,1608.79,1607.51,1608.61,3217046.0
1744913040,1608.62,1612.21,1608.54,1612.21,2844718.0
1744913100,1612.2,1613.54,1612.12,1612.61,1166892.0
1744913160,1612.7,1613.2,1611.6,1612.32,2275430.0
1744913220,1611.9,1612.98,1611.55,1612.49,881884.0
1744913280,1612.52,1613.99,1612.05,1613.99,1967602.0
1744913340,1613.99,1614.0,1612.86,1613.21,735276.0
1744913400,1613.2,1614.26,1613.12,1613.48,827896.0
1744913460,1613.48,1614.26,1613.36,1613.59,1593818.0
1744913520,1613.58,1613.92,1610.81,1610.82,1805618.0
1744913580,1610.88,1612.74,1610.61,1611.13,1440800.0
1744913640,1611.44,1611.83,1610.16,1610.16,3482422.0
1744913700,1610.16,1610.91,1609.14,1610.6,3123328.0
1744913760,1610.53,1611.28,1610.39,1610.81,694560.0
1744913820,1610.82,1612.59,1610.81,1612.44,469682.0
1744913880,1612.13,1613.53,1611.14,1611.14,2733360.0
1744913940,1610.95,1613.97,1610.95,1613.23,2366176.0
1744914000,1613.24,1614.33,1612.81,1614.32,717364.0
1744914060,1614.32,1614.99,1612.83,1612.84,2846144.0
1744914120,1612.84,1613.62,1611.08,1611.47,948322.0
1744914180,1611.52,1612.47,1611.35,1612.14,643568.0
1744914240,1612.13,1612.59,1609.91,1610.09,1171954.0
1744914300,1610.19,1612.31,1610.19,1611.63,686472.0
1744914360,1611.49,1611.97,1609.05,1609.7,1280276.0
1744914420,1609.71,1610.14,1609.3,1609.98,1116052.0
1744914480,1609.95,1610.09,1609.14,1609.3,871442.0
1744914540,1609.31,1609.31,1608.4,1608.49,1265770.0
1744914600,1608.56,1610.07,1608.56,1609.69,917476.0
1744914660,1609.69,1610.64,1609.58,1610.64,1121258.0
1744914720,1610.73,1610.87,1609.98,1610.66,370018.0
1744914780,1610.72,1610.99,1610.47,1610.88,604172.0
1744914840,1610.79,1610.79,1608.7,1608.86,659146.0
1744914900,1608.79,1610.37,1608.59,1610.36,880584.0
1744914960,1610.36,1610.71,1609.68,1609.76,454090.0
1744915020,1609.76,1610.7,1609.6,1609.6,497030.0
1744915080,1609.61,1610.14,1609.5,1610.12,419290.0
1744915140,1610.14,1611.0,1610.01,1610.74,314586.0
1744915200,1610.74,1611.25,1609.82,1609.82,417810.0
1744915260,1609.82,1610.43,1609.22,1610.24,474260.0
1744915320,1610.23,1610.45,1609.51,1609.51,544236.0
1744915380,1609.51,1610.33,1609.5,1610.12,502084.0
1744915440,1610.13,1611.09,1609.67,1610.72,498330.0
1744915500,1610.77,1611.87,1610.72,1611.63,902818.0
1744915560,1611.65,1612.79,1608.55,1612.34,5227938.0
1744915620,1612.34,1612.88,1608.72,1608.72,1248998.0
1744915680,1608.66,1609.01,1604.18,1604.3,8038920.0
1744915740,1604.29,1607.65,1602.97,1607.65,11667480.0
1744915800,1607.37,1607.37,1605.36,1605.6,4307152.0
1744915860,1605.59,1605.6,1602.39,1603.58,5031816.0
1744915920,1603.59,1606.78,1603.59,1606.01,2223998.0
1744915980,1606.01,1606.43,1605.38,1605.79,925400.0
1744916040,1605.79,1608.57,1605.79,1606.03,2211798.0
1744916100,1606.03,1606.3,1605.57,1605.9,1025336.0
1744916160,1605.89,1606.05,1604.51,1604.83,1080252.0
1744916220,1605.03,1605.03,1603.26,1603.26,1035994.0
1744916280,1603.31,1603.78,1602.01,1602.39,2354942.0
1744916340,1602.35,1602.68,1600.11,1600.13,4077704.0
1744916400,1600.13,1602.06,1599.48,1601.41,8300970.0
1744916460,1601.4,1602.15,1600.5,1601.0,1138504.0
1744916520,1601.11,1601.11,1599.32,1600.33,1358652.0
1744916580,1600.38,1602.32,1600.33,1601.98,1855538.0
1744916640,1601.97,1602.89,1600.51,1600.67,1223048.0
1744916700,1600.68,1601.49,1600.51,1600.98,1567544.0
1744916760,1600.95,1601.48,1600.95,1601.39,2885590.0
1744916820,1601.4,1603.11,1600.96,1601.48,3838836.0
1744916880,1601.52,1601.77,1600.32,1601.36,942544.0
1744916940,1601.3,1601.36,1600.33,1600.77,636446.0
1744917000,1600.79,1601.92,1599.66,1599.74,1396946.0
1744917060,1599.72,1599.81,1597.28,1597.28,5678300.0
1744917120,1597.24,1597.7,1595.18,1595.76,7326078.0
1744917180,1595.83,1596.82,1595.28,1596.82,1650522.0
1744917240,1596.82,1597.41,1594.24,1595.2,4125784.0
1744917300,1595.16,1596.76,1593.91,1596.32,5331402.0
1744917360,1596.38,1596.38,1591.93,1592.21,2427396.0
1744917420,1591.43,1591.43,1586.32,1586.32,18061302.0
1744917480,1586.28,1589.61,1585.49,1587.95,7396454.0
1744917540,1587.84,1588.84,1584.91,1585.34,7085718.0
1744917600,1585.34,1586.01,1582.51,1583.76,6617876.0
1744917660,1583.76,1584.72,1578.27,1578.32,10263218.0
1744917720,1578.03,1579.22,1576.06,1578.6,6739386.0
1744917780,1578.68,1582.36,1578.6,1582.36,3767212.0
1744917840,1582.34,1585.3,1582.34,1585.12,7239242.0
1744917900,1585.14,1585.14,1583.35,1584.84,2930812.0
1744917960,1584.84,1587.09,1584.83,1587.02,2994144.0
1744918020,1587.02,1587.53,1585.34,1586.14,1474274.0
1744918080,1586.14,1587.34,1581.44,1583.48,6582608.0
1744918140,1583.32,1583.4,1580.7,1581.32,4663986.0
1744918200,1581.21,1584.07,1580.94,1583.12,3346046.0
1744918260,1583.12,1583.13,1581.18,1582.82,2945544.0
1744918320,1582.92,1584.39,1581.45,1581.48,3025454.0
1744918380,1581.45,1581.52,1577.56,1577.56,4792284.0
1744918440,1578.14,1579.34,1576.93,1577.18,3738598.0
1744918500,1577.51,1581.41,1577.38,1579.09,4238630.0
1744918560,1580.1,1580.5,1578.34,1580.4,2161648.0
1744918620,1580.36,1581.32,1579.97,1580.6,3461670.0
1744918680,1580.63,1583.17,1580.01,1582.88,3045372.0
1744918740,1582.8,1584.08,1582.38,1583.39,1390444.0
1744918800,1583.58,1583.58,1581.61,1583.05,1997936.0
1744918860,1583.04,1584.39,1583.01,1584.34,3088948.0
1744918920,1584.36,1584.92,1584.1,1584.15,1340228.0
1744918980,1584.12,1584.19,1583.39,1583.78,1119258.0
1744919040,1583.78,1584.28,1582.47,1582.48,2927830.0
1744919100,1582.67,1582.83,1581.32,1581.49,3229408.0
1744919160,1581.48,1581.89,1578.55,1580.81,4169768.0
1744919220,1580.98,1581.8,1579.61,1580.17,2299020.0
1744919280,1580.22,1581.14,1579.23,1580.09,884212.0
1744919340,1580.09,1581.24,1579.7,1581.24,616962.0
1744919400,1581.0,1581.0,1578.2,1578.39,2637030.0
1744919460,1578.5,1579.58,1578.1,1579.09,1158952.0
1744919520,1578.77,1581.9,1578.77,1581.89,3000176.0
1744919580,1581.89,1581.89,1580.76,1581.03,2608028.0
1744919640,1581.24,1582.55,1580.61,1581.16,3626148.0
1744919700,1581.01,1581.73,1580.52,1581.07,3834966.0
1744919760,1581.06,1581.42,1579.65,1580.65,1039120.0
1744919820,1580.66,1580.71,1578.66,1578.97,962490.0
1744919880,1578.98,1580.28,1578.97,1580.27,706498.0
1744919940,1580.97,1581.53,1580.47,1580.55,2416950.0
1744920000,1580.4,1582.16,1580.4,1582.01,1801594.0
1744920060,1581.97,1583.97,1581.74,1583.36,2522454.0
1744920120,1583.36,1584.94,1583.36,1584.37,2030738.0
1744920180,1584.35,1585.3,1583.5,1584.74,2187734.0
1744920240,1584.74,1586.91,1584.73,1586.3,4151674.0
1744920300,1586.3,1586.3,1583.19,1583.36,2845798.0
1744920360,1583.26,1584.2,1581.77,1584.2,1355086.0
1744920420,1584.2,1585.85,1584.2,1585.7,1227142.0
1744920480,1585.77,1587.7,1585.77,1586.62,2386108.0
1744920540,1586.62,1586.62,1585.61,1586.52,2039084.0
1744920600,1586.52,1586.53,1585.24,1585.24,1556072.0
1744920660,1585.24,1585.81,1584.8,1585.64,650686.0
1744920720,1585.65,1585.65,1583.86,1585.0,2047462.0
1744920780,1584.85,1586.16,1584.69,1585.67,614422.0
1744920840,1585.67,1586.89,1585.11,1586.83,561736.0
1744920900,1586.83,1587.99,1586.78,1587.46,1506266.0
1744920960,1587.46,1587.47,1585.35,1585.43,951296.0
1744921020,1585.43,1586.99,1584.99,1585.37,1071614.0
1744921080,1585.35,1585.35,1582.47,1583.37,1278898.0
1744921140,1583.43,1584.3,1583.42,1584.23,454398.0
1744921200,1584.15,1585.18,1583.7,1584.61,533320.0
1744921260,1584.61,1585.97,1584.6,1584.95,382726.0
1744921320,1584.95,1585.84,1584.95,1585.41,1718938.0
1744921380,1585.4,1587.18,1585.4,1587.01,528056.0
1744921440,1587.01,1587.47,1585.93,1586.16,652696.0
1744921500,1586.22,1586.62,1585.7,1585.89,350186.0
1744921560,1585.89,1586.66,1585.64,1585.64,206860.0
1744921620,1585.64,1586.12,1585.64,1585.83,231284.0
1744921680,1585.86,1586.65,1585.56,1586.58,516928.0
1744921740,1586.59,1587.89,1586.44,1587.18,790620.0
1744921800,1587.36,1587.86,1586.88,1587.38,873532.0
1744921860,1587.39,1588.97,1587.38,1588.92,1072940.0
1744921920,1589.0,1590.07,1587.18,1587.22,3707550.0
1744921980,1587.05,1587.05,1583.57,1584.06,4994284.0
1744922040,1583.96,1584.7,1581.73,1581.74,2422170.0
1744922100,1581.71,1582.35,1580.43,1582.19,1849898.0
1744922160,1582.18,1582.95,1580.76,1580.78,606024.0
1744922220,1580.68,1581.3,1579.43,1580.65,1392412.0
1744922280,1580.64,1582.06,1580.25,1581.97,1861080.0
1744922340,1581.99,1583.22,1581.91,1583.0,721046.0
1744922400,1583.01,1583.45,1581.5,1581.91,776196.0
1744922460,1581.91,1582.7,1581.76,1582.08,338032.0
1744922520,1582.14,1582.33,1580.06,1581.07,610480.0
1744922580,1581.07,1582.78,1581.07,1582.7,338464.0
1744922640,1582.7,1584.68,1582.7,1584.44,500480.0
1744922700,1584.43,1584.76,1583.01,1584.07,658968.0
1744922760,1584.02,1585.45,1583.82,1585.27,2911652.0
1744922820,1585.37,1586.39,1585.14,1585.74,939930.0
1744922880,1585.74,1587.75,1585.38,1586.91,4065686.0
1744922940,1586.87,1587.05,1584.72,1585.24,1168254.0
1744923000,1585.25,1586.57,1584.66,1584.81,1111432.0
1744923060,1584.84,1585.9,1583.15,1583.58,897862.0
1744923120,1584.04,1584.4,1583.13,1583.47,670664.0
1744923180,1583.47,1583.99,1582.48,1583.22,464566.0
1744923240,1583.23,1583.75,1583.13,1583.74,253414.0
1744923300,1583.68,1583.68,1582.13,1582.98,1134742.0
1744923360,1582.98,1582.99,1581.32,1581.84,1725486.0
1744923420,1581.87,1582.82,1581.59,1582.75,1139344.0
1744923480,1582.77,1582.87,1581.92,1581.92,1097700.0
1744923540,1581.93,1584.36,1581.88,1583.7,736264.0
1744923600,1583.69,1583.71,1582.98,1583.08,467246.0
1744923660,1583.07,1583.7,1582.42,1582.43,290070.0
1744923720,1582.22,1583.24,1582.07,1583.1,394970.0
1744923780,1583.1,1583.67,1583.05,1583.44,272266.0
1744923840,1583.43,1584.43,1582.73,1582.74,602790.0
1744923900,1582.73,1583.26,1582.18,1582.18,368920.0
1744923960,1582.18,1582.92,1582.05,1582.3,559272.0
1744924020,1582.71,1582.72,1581.81,1581.83,611680.0
1744924080,1581.82,1582.39,1581.82,1582.39,908642.0
1744924140,1582.39,1583.26,1582.38,1583.25,322064.0
1744924200,1583.26,1584.58,1582.96,1584.53,1592748.0
1744924260,1584.57,1584.62,1583.78,1584.62,527372.0
1744924320,1584.62,1585.48,1584.19,1585.34,427112.0
1744924380,1585.34,1585.62,1584.87,1585.62,333544.0
1744924440,1585.34,1585.42,1584.96,1585.24,314258.0
1744924500,1585.24,1585.53,1584.7,1585.45,253314.0
1744924560,1585.45,1588.59,1585.32,1587.43,3078576.0
1744924620,1587.18,1587.19,1585.81,1585.81,510728.0
1744924680,1585.91,1586.6,1585.49,1585.83,418556.0
1744924740,1585.83,1585.95,1585.1,1585.1,348168.0
1744924800,1585.1,1585.14,1583.11,1583.14,1603938.0
1744924860,1583.14,1584.0,1583.13,1583.98,374422.0
1744924920,1583.99,1584.13,1583.41,1584.13,472344.0
1744924980,1584.11,1584.63,1583.85,1584.62,303114.0
1744925040,1584.64,1585.31,1584.04,1585.3,157660.0
1744925100,1585.3,1585.3,1584.8,1585.08,557478.0
1744925160,1585.14,1585.44,1584.92,1584.93,96364.0
1744925220,1584.94,1585.04,1584.38,1584.47,759394.0
1744925280,1584.47,1584.47,1583.82,1583.84,304828.0
1744925340,1583.84,1583.97,1583.83,1583.97,217834.0
1744925400,1583.97,1584.53,1583.97,1584.53,316118.0
1744925460,1584.54,1585.69,1584.53,1585.69,214668.0
1744925520,1585.68,1586.52,1585.68,1586.2,257146.0
1744925580,1585.95,1585.95,1584.33,1584.86,295978.0
1744925640,1584.86,1585.33,1584.85,1585.33,104984.0
1744925700,1585.32,1585.8,1584.75,1585.8,460896.0
1744925760,1585.8,1586.11,1585.48,1585.61,190858.0
1744925820,1585.6,1585.62,1585.24,1585.34,288684.0
1744925880,1585.34,1586.31,1585.33,1585.78,240242.0
1744925940,1585.78,1586.21,1585.69,1586.2,140514.0
1744926000,1586.22,1586.22,1585.33,1586.11,504102.0
1744926060,1586.11,1586.8,1584.66,1584.66,502770.0
1744926120,1584.72,1585.23,1584.71,1585.22,412848.0
1744926180,1585.22,1585.42,1584.17,1584.19,258292.0
1744926240,1584.18,1585.02,1583.96,1584.7,368320.0
1744926300,1584.64,1585.14,1584.22,1585.08,346138.0
1744926360,1585.07,1586.84,1584.14,1586.23,431014.0
1744926420,1586.21,1586.85,1586.21,1586.47,445738.0
1744926480,1586.47,1586.48,1585.54,1585.56,263914.0
1744926540,1585.55,1586.29,1585.42,1585.68,118980.0
1744926600,1585.71,1586.49,1585.7,1586.48,70544.0
1744926660,1586.49,1587.5,1586.48,1587.49,540060.0
1744926720,1587.48,1587.97,1587.48,1587.61,854040.0
1744926780,1587.62,1587.72,1585.82,1586.56,614324.0
1744926840,1586.57,1586.75,1586.47,1586.64,132928.0
1744926900,1586.64,1587.49,1586.63,1587.49,99156.0
1744926960,1587.49,1589.42,1587.44,1589.41,1515124.0
1744927020,1589.41,1590.97,1588.55,1588.58,2950380.0
1744927080,1588.64,1589.12,1588.01,1589.12,866212.0
1744927140,1589.12,1589.38,1587.04,1587.14,522390.0
1744927200,1586.65,1588.91,1586.01,1588.91,1680582.0
1744927260,1588.93,1589.52,1587.7,1589.36,322900.0
1744927320,1589.37,1589.89,1587.91,1588.04,904526.0
1744927380,1587.67,1588.89,1587.67,1588.8,436930.0
1744927440,1588.91,1589.57,1588.44,1589.56,611606.0
1744927500,1589.56,1589.57,1588.36,1588.36,628788.0
1744927560,1588.36,1588.36,1586.73,1586.73,528886.0
1744927620,1586.74,1587.48,1586.41,1586.53,365730.0
1744927680,1586.53,1588.66,1586.25,1588.66,334728.0
1744927740,1588.66,1589.08,1588.57,1588.67,377056.0
1744927800,1588.64,1589.08,1588.01,1589.07,203446.0
1744927860,1589.08,1589.89,1588.74,1588.74,388520.0
1744927920,1588.74,1590.0,1588.74,1589.57,400080.0
1744927980,1589.45,1590.33,1589.11,1589.82,422040.0
1744928040,1589.82,1590.86,1589.77,1589.95,914762.0
1744928100,1590.21,1590.86,1589.66,1590.01,414206.0
1744928160,1590.02,1590.75,1589.77,1590.28,504730.0
1744928220,1590.28,1590.75,1589.1,1590.68,399410.0
1744928280,1590.71,1590.71,1589.2,1589.39,394704.0
1744928340,1589.39,1590.05,1588.88,1589.94,537044.0
1744928400,1589.94,1590.0,1588.32,1588.32,480372.0
1744928460,1588.06,1589.85,1588.06,1589.66,476822.0
1744928520,1589.66,1589.75,1586.56,1586.88,1521278.0
1744928580,1586.85,1587.83,1586.85,1587.72,669046.0
1744928640,1587.67,1587.96,1587.58,1587.79,219878.0
1744928700,1587.79,1588.27,1587.29,1587.69,826842.0
1744928760,1587.7,1588.51,1587.69,1588.31,383992.0
1744928820,1588.31,1588.64,1588.13,1588.64,275602.0
1744928880,1588.64,1589.51,1588.33,1588.34,255996.0
1744928940,1588.34,1588.79,1588.33,1588.49,82912.0
1744929000,1588.43,1588.62,1587.3,1587.3,353622.0
1744929060,1587.35,1588.68,1587.35,1588.67,241534.0
1744929120,1588.68,1589.48,1588.35,1588.65,957656.0
1744929180,1588.7,1590.0,1588.7,1589.7,337360.0
1744929240,1589.7,1589.7,1589.1,1589.22,238574.0
1744929300,1589.16,1589.16,1586.81,1586.99,520998.0
1744929360,1586.98,1587.53,1586.63,1587.28,296512.0
1744929420,1587.28,1587.36,1585.82,1585.99,647944.0
1744929480,1585.99,1586.72,1585.87,1586.39,396534.0
1744929540,1586.4,1586.4,1585.15,1585.24,556938.0
1744929600,1585.25,1585.67,1584.75,1584.75,678618.0
1744929660,1584.75,1585.26,1584.75,1585.08,217246.0
1744929720,1585.08,1586.55,1585.08,1586.14,419548.0
1744929780,1586.14,1586.14,1584.29,1584.32,553776.0
1744929840,1584.32,1585.18,1584.31,1584.96,431504.0
1744929900,1584.96,1584.98,1584.16,1584.25,1323064.0
1744929960,1584.25,1584.72,1584.11,1584.11,232128.0
1744930020,1584.11,1584.28,1583.68,1583.9,960638.0
1744930080,1583.91,1584.26,1583.9,1584.25,277098.0
1744930140,1584.26,1584.26,1583.53,1583.58,981372.0
1744930200,1583.58,1583.59,1582.09,1582.52,1769444.0
1744930260,1582.43,1582.95,1582.01,1582.04,568394.0
1744930320,1582.04,1582.68,1582.03,1582.11,401796.0
1744930380,1582.01,1582.1,1580.26,1580.66,1498034.0
1744930440,1580.67,1581.14,1579.26,1580.2,2172348.0
1744930500,1580.25,1580.7,1580.15,1580.49,686276.0
1744930560,1580.5,1580.5,1579.28,1579.7,609156.0
1744930620,1579.7,1579.83,1579.33,1579.49,369394.0
1744930680,1579.49,1580.18,1579.49,1579.92,567454.0
1744930740,1579.91,1579.91,1578.03,1578.41,2124784.0
1744930800,1578.77,1580.46,1578.45,1580.34,1251370.0
1744930860,1580.3,1581.1,1579.9,1581.09,1382160.0
1744930920,1581.09,1581.54,1580.76,1580.84,892280.0
1744930980,1580.84,1581.1,1580.4,1580.42,597310.0
1744931040,1580.42,1581.83,1580.42,1581.58,1135164.0
1744931100,1581.63,1581.85,1581.63,1581.85,417738.0
1744931160,1581.84,1581.89,1581.16,1581.3,458876.0
1744931220,1581.3,1581.68,1581.22,1581.53,286636.0
1744931280,1581.52,1581.62,1580.97,1581.36,572180.0
1744931340,1581.36,1581.62,1581.3,1581.61,294860.0
1744931400,1581.62,1582.25,1581.42,1582.25,856482.0
1744931460,1582.24,1583.07,1582.15,1583.06,404436.0
1744931520,1583.06,1583.41,1583.04,1583.39,323042.0
1744931580,1583.39,1584.26,1583.38,1584.25,448954.0
1744931640,1584.25,1585.09,1584.25,1584.99,503114.0
1744931700,1584.98,1585.0,1584.2,1584.3,596164.0
1744931760,1584.3,1584.3,1583.69,1583.69,313840.0
1744931820,1583.68,1585.55,1583.31,1585.05,529474.0
1744931880,1585.05,1585.17,1584.1,1584.7,429730.0
1744931940,1584.7,1584.93,1584.28,1584.34,229458.0
1744932000,1584.34,1584.86,1584.1,1584.51,279720.0
1744932060,1584.51,1586.61,1584.51,1586.22,1960250.0
1744932120,1586.23,1587.66,1586.22,1586.75,910866.0
1744932180,1586.7,1586.84,1586.26,1586.7,468482.0
1744932240,1586.7,1587.27,1586.35,1586.36,648648.0
1744932300,1586.36,1586.9,1586.2,1586.48,192238.0
1744932360,1586.48,1587.5,1586.48,1587.48,625586.0
1744932420,1587.36,1587.64,1586.69,1587.55,316612.0
1744932480,1587.55,1587.56,1586.9,1587.22,271476.0
1744932540,1587.22,1587.65,1587.0,1587.01,337678.0
1744932600,1587.01,1587.33,1586.07,1586.07,613008.0
1744932660,1586.07,1587.58,1585.98,1587.57,510756.0
1744932720,1587.31,1587.63,1587.08,1587.08,305300.0
1744932780,1587.01,1587.1,1586.18,1586.38,283300.0
1744932840,1586.39,1587.15,1586.38,1587.15,162588.0
1744932900,1587.13,1587.22,1586.39,1586.57,178576.0
1744932960,1586.57,1587.04,1586.56,1586.84,233540.0
1744933020,1586.85,1587.11,1585.01,1585.05,2132398.0
1744933080,1585.06,1585.19,1583.9,1584.02,2287796.0
1744933140,1584.02,1584.26,1583.0,1583.25,1275102.0
1744933200,1583.25,1583.73,1582.98,1583.54,417856.0
1744933260,1583.55,1583.67,1583.15,1583.16,256196.0
1744933320,1583.16,1583.59,1582.57,1583.38,294782.0
1744933380,1583.39,1583.39,1583.04,1583.15,175292.0
1744933440,1583.15,1583.5,1582.57,1582.77,291634.0
1744933500,1582.75,1582.77,1581.8,1582.56,637872.0
1744933560,1582.56,1582.58,1581.79,1582.17,278988.0
1744933620,1582.11,1582.13,1581.38,1582.12,357664.0
1744933680,1582.12,1582.26,1581.52,1581.66,530632.0
1744933740,1581.67,1581.67,1580.62,1581.36,1538466.0
1744933800,1581.36,1581.63,1580.89,1581.59,347512.0
1744933860,1581.59,1582.71,1581.59,1582.19,464912.0
1744933920,1582.23,1582.97,1582.21,1582.74,997742.0
1744933980,1582.84,1582.98,1582.41,1582.89,384886.0
1744934040,1582.9,1582.9,1582.33,1582.34,257106.0
1744934100,1582.33,1582.35,1581.36,1581.5,417034.0
1744934160,1581.5,1581.62,1581.3,1581.36,239202.0
1744934220,1581.37,1582.23,1581.36,1581.82,534416.0
1744934280,1581.81,1582.01,1581.5,1581.95,107052.0
1744934340,1581.95,1583.11,1581.94,1582.89,342424.0
1744934400,1582.89,1583.58,1582.64,1583.38,769046.0
1744934460,1583.38,1584.04,1583.38,1583.85,362170.0
1744934520,1583.81,1584.26,1583.48,1583.79,458804.0
1744934580,1583.66,1583.66,1582.56,1583.32,596074.0
1744934640,1583.32,1583.32,1580.26,1580.27,573990.0
1744934700,1580.36,1580.58,1579.26,1580.22,3071100.0
1744934760,1580.22,1581.62,1579.26,1581.62,975830.0
1744934820,1581.62,1582.15,1580.97,1581.05,650354.0
1744934880,1581.06,1581.26,1580.06,1580.64,429258.0
1744934940,1580.64,1581.73,1580.63,1581.72,262958.0
1744935000,1581.72,1582.78,1581.52,1582.68,486460.0
1744935060,1582.69,1583.11,1582.25,1582.66,251826.0
1744935120,1582.66,1583.26,1582.11,1582.35,529546.0
1744935180,1582.31,1582.74,1582.0,1582.54,369270.0
1744935240,1582.54,1582.77,1580.3,1580.57,648532.0
1744935300,1580.57,1580.85,1579.8,1580.73,731498.0
1744935360,1580.56,1581.2,1579.64,1580.11,463946.0
1744935420,1580.17,1580.17,1578.27,1578.27,963488.0
1744935480,1578.41,1579.75,1577.1,1579.34,2653756.0
1744935540,1579.29,1579.74,1578.51,1578.96,519500.0
1744935600,1579.11,1579.17,1577.61,1578.74,762338.0
1744935660,1578.69,1578.74,1577.2,1578.03,678810.0
1744935720,1578.03,1578.94,1577.2,1577.95,663050.0
1744935780,1577.95,1578.95,1577.86,1578.41,1180106.0
1744935840,1578.52,1579.26,1577.88,1579.25,612814.0
1744935900,1579.25,1582.25,1579.25,1582.22,910846.0
1744935960,1582.17,1582.19,1581.34,1581.69,484044.0
1744936020,1581.7,1582.7,1581.69,1582.7,431432.0
1744936080,1582.33,1583.11,1582.33,1582.62,519324.0
1744936140,1582.62,1582.62,1581.76,1582.17,440268.0
1744936200,1582.16,1582.51,1581.75,1582.32,377356.0
1744936260,1582.32,1582.32,1581.4,1582.25,319354.0
1744936320,1582.25,1582.77,1581.2,1582.33,318274.0
1744936380,1582.33,1582.86,1581.72,1582.05,649084.0
1744936440,1582.06,1582.06,1580.61,1580.62,384284.0
1744936500,1580.61,1581.41,1580.11,1581.41,332972.0
1744936560,1581.35,1583.12,1581.28,1582.89,1309330.0
1744936620,1582.8,1583.22,1582.24,1583.11,407182.0
1744936680,1583.11,1583.11,1582.22,1582.99,560512.0
1744936740,1582.92,1583.04,1581.44,1581.45,313014.0
1744936800,1581.51,1581.51,1580.16,1580.55,585740.0
1744936860,1580.61,1580.94,1580.16,1580.16,308396.0
1744936920,1580.16,1580.91,1579.95,1579.97,270714.0
1744936980,1580.05,1580.27,1579.68,1580.26,676324.0
1744937040,1580.26,1580.62,1580.26,1580.62,277966.0
1744937100,1580.61,1580.77,1580.27,1580.76,401830.0
1744937160,1580.76,1580.76,1580.04,1580.18,254518.0
1744937220,1580.17,1580.57,1579.87,1580.22,266574.0
1744937280,1580.06,1582.6,1579.55,1582.52,640860.0
1744937340,1582.52,1582.54,1579.08,1579.3,976990.0
1744937400,1579.34,1580.01,1579.11,1579.21,613358.0
1744937460,1579.2,1579.21,1577.76,1578.24,1467122.0
1744937520,1578.24,1579.01,1577.77,1578.53,1315180.0
1744937580,1578.53,1578.6,1577.93,1578.6,356692.0
1744937640,1578.82,1579.14,1578.65,1578.84,239710.0
1744937700,1579.05,1579.25,1578.42,1578.7,376782.0
1744937760,1578.7,1578.7,1577.26,1577.26,1028748.0
1744937820,1577.26,1578.12,1576.27,1577.9,2993118.0
1744937880,1578.06,1578.55,1577.64,1578.28,318196.0
1744937940,1578.28,1579.0,1578.27,1578.99,254156.0
1744938000,1578.99,1580.55,1578.99,1580.11,719686.0
1744938060,1580.18,1580.35,1579.14,1579.33,759890.0
1744938120,1579.26,1579.33,1577.11,1577.56,880276.0
1744938180,1577.6,1581.05,1577.6,1580.3,874402.0
1744938240,1580.29,1582.16,1580.0,1581.28,760110.0
1744938300,1581.28,1582.26,1581.28,1581.46,666794.0
1744938360,1581.46,1582.57,1581.29,1582.44,447944.0
1744938420,1582.44,1584.49,1582.25,1584.2,1841052.0
1744938480,1584.22,1584.7,1583.96,1584.41,764704.0
1744938540,1584.45,1584.69,1583.34,1583.38,486504.0
1744938600,1583.38,1584.93,1583.33,1584.8,757780.0
1744938660,1584.75,1585.93,1584.11,1585.26,1536110.0
1744938720,1585.26,1585.99,1585.0,1585.26,1557798.0
1744938780,1585.26,1585.95,1585.22,1585.74,752826.0
1744938840,1585.74,1585.95,1585.37,1585.81,489400.0
1744938900,1585.81,1586.76,1585.65,1586.76,2206580.0
1744938960,1586.76,1588.26,1586.76,1587.78,4944706.0
1744939020,1587.78,1587.79,1586.81,1587.4,1152750.0
1744939080,1587.38,1587.38,1586.2,1587.1,770332.0
1744939140,1587.09,1587.25,1585.8,1586.1,889438.0
1744939200,1586.11,1586.15,1584.92,1585.15,584964.0
1744939260,1585.09,1585.15,1584.47,1584.97,394000.0
1744939320,1585.05,1585.95,1584.83,1585.05,1072336.0
1744939380,1585.05,1586.26,1584.89,1586.25,356472.0
1744939440,1586.2,1586.56,1585.54,1585.9,616648.0
1744939500,1585.9,1586.29,1585.21,1585.3,385490.0
1744939560,1585.29,1587.22,1585.01,1587.14,307878.0
1744939620,1587.19,1587.19,1586.45,1586.69,354972.0
1744939680,1586.81,1586.99,1585.97,1586.2,584540.0
1744939740,1586.2,1587.23,1585.76,1587.23,1395030.0
1744939800,1587.2,1587.25,1586.03,1586.25,468716.0
1744939860,1586.08,1586.08,1585.06,1585.7,361868.0
1744939920,1585.69,1586.08,1584.47,1585.62,1410964.0
1744939980,1585.68,1586.12,1585.15,1585.69,1070334.0
1744940040,1585.7,1586.7,1585.69,1585.77,256952.0
1744940100,1585.77,1585.94,1584.84,1584.99,370242.0
1744940160,1584.99,1584.99,1583.83,1583.95,365522.0
1744940220,1583.95,1585.36,1583.95,1585.03,522624.0
1744940280,1585.04,1585.34,1584.3,1584.3,343596.0
1744940340,1584.3,1584.47,1583.01,1583.39,1253158.0
1744940400,1583.27,1583.58,1582.65,1582.99,541084.0
1744940460,1582.56,1582.6,1581.26,1582.24,1088030.0
1744940520,1582.24,1583.09,1581.93,1582.56,326394.0
1744940580,1582.55,1582.61,1581.34,1581.49,382626.0
1744940640,1581.44,1582.07,1581.33,1581.99,374638.0
1744940700,1581.99,1582.49,1581.54,1582.48,518100.0
1744940760,1582.55,1583.25,1582.39,1582.81,328874.0
1744940820,1582.89,1583.81,1582.81,1583.67,566838.0
1744940880,1583.66,1584.51,1583.26,1583.29,350916.0
1744940940,1583.29,1583.56,1583.24,1583.44,194952.0
1744941000,1583.44,1583.45,1581.58,1581.67,456150.0
1744941060,1581.65,1581.65,1580.82,1580.84,800392.0
1744941120,1580.91,1581.58,1580.84,1581.32,426398.0
1744941180,1581.32,1582.26,1580.81,1582.26,321962.0
1744941240,1582.26,1582.26,1580.52,1580.78,678386.0
1744941300,1580.79,1581.75,1580.78,1581.28,366700.0
1744941360,1581.27,1581.59,1580.78,1581.25,267388.0
1744941420,1581.26,1582.26,1581.25,1582.26,322828.0
1744941480,1582.26,1582.26,1581.32,1581.57,335406.0
1744941540,1581.57,1582.25,1581.54,1582.23,171758.0
1744941600,1582.22,1582.84,1581.77,1582.38,365780.0
1744941660,1582.38,1582.38,1581.82,1582.26,306972.0
1744941720,1582.26,1583.46,1582.25,1583.22,359784.0
1744941780,1583.21,1583.67,1581.9,1582.81,2484082.0
1744941840,1582.81,1582.87,1581.24,1582.18,420640.0
1744941900,1582.17,1583.54,1581.64,1583.38,598046.0
1744941960,1583.44,1583.44,1582.64,1582.93,334510.0
1744942020,1582.86,1582.86,1580.27,1580.28,498104.0
1744942080,1580.28,1580.28,1578.95,1579.0,1669602.0
1744942140,1578.97,1579.18,1578.28,1578.3,1058832.0
1744942200,1578.3,1579.26,1578.0,1579.26,1128022.0
1744942260,1579.25,1580.26,1579.14,1580.25,742072.0
1744942320,1580.25,1580.25,1579.37,1579.95,568768.0
1744942380,1579.94,1580.62,1579.76,1580.39,486638.0
1744942440,1580.38,1580.39,1578.73,1579.51,288666.0
1744942500,1579.46,1579.59,1579.08,1579.13,576830.0
1744942560,1579.19,1579.43,1579.0,1579.24,505894.0
1744942620,1579.31,1581.0,1579.31,1580.99,422902.0
1744942680,1580.99,1581.77,1580.64,1581.76,520994.0
1744942740,1581.66,1581.67,1579.69,1580.38,267918.0
1744942800,1580.37,1581.26,1580.19,1580.84,339884.0
1744942860,1580.83,1582.32,1580.61,1581.94,358400.0
1744942920,1581.96,1581.96,1580.13,1580.62,400308.0
1744942980,1580.6,1582.44,1580.14,1582.43,385266.0
1744943040,1582.43,1582.76,1581.85,1582.69,303106.0
1744943100,1582.68,1583.76,1582.57,1583.76,441382.0
1744943160,1584.14,1584.25,1582.86,1583.28,1527424.0
1744943220,1583.28,1583.85,1583.12,1583.12,1270966.0
1744943280,1583.19,1583.37,1581.91,1582.63,1395960.0
1744943340,1582.68,1584.08,1582.62,1584.07,363270.0
1744943400,1583.79,1584.25,1583.57,1583.84,883970.0
1744943460,1583.78,1584.11,1582.72,1583.12,1482532.0
1744943520,1583.15,1583.87,1582.77,1583.7,443246.0
1744943580,1583.7,1583.72,1582.91,1583.08,290872.0
1744943640,1583.09,1583.98,1582.97,1583.96,443972.0
1744943700,1583.97,1584.26,1583.39,1584.25,514208.0
1744943760,1584.25,1584.25,1583.49,1583.98,371160.0
1744943820,1583.98,1584.26,1583.71,1583.71,266324.0
1744943880,1583.72,1583.73,1582.23,1583.03,517264.0
1744943940,1582.98,1583.54,1582.76,1583.48,860762.0
1744944000,1583.48,1584.32,1583.16,1584.26,451492.0
1744944060,1584.26,1584.26,1583.44,1583.78,439728.0
1744944120,1583.78,1584.8,1583.78,1584.55,342324.0
1744944180,1584.54,1584.9,1584.12,1584.31,189756.0
1744944240,1584.31,1584.73,1584.15,1584.64,210240.0
1744944300,1584.64,1584.64,1583.79,1583.81,216786.0
1744944360,1583.81,1583.89,1582.62,1582.62,621554.0
1744944420,1582.62,1583.32,1582.47,1582.78,511794.0
1744944480,1582.78,1583.96,1582.78,1583.95,273634.0
1744944540,1583.95,1584.64,1583.88,1584.63,348146.0
1744944600,1584.64,1586.78,1584.63,1586.13,2368898.0
1744944660,1586.13,1586.49,1585.82,1585.91,666402.0
1744944720,1585.91,1586.5,1585.91,1586.5,385858.0
1744944780,1586.5,1586.5,1585.41,1585.55,571670.0
1744944840,1585.55,1585.68,1584.79,1585.03,662218.0
1744944900,1585.03,1585.39,1585.0,1585.33,213900.0
1744944960,1585.33,1585.34,1584.9,1584.9,130824.0
1744945020,1584.88,1584.88,1583.9,1583.91,308898.0
1744945080,1583.9,1584.29,1583.85,1583.96,215920.0
1744945140,1583.96,1584.16,1583.72,1583.97,158732.0
1744945200,1583.97,1584.29,1583.53,1584.05,441118.0
1744945260,1583.89,1583.89,1582.26,1582.35,425208.0
1744945320,1582.33,1582.42,1580.77,1581.01,1104590.0
1744945380,1581.02,1581.55,1580.42,1580.85,1015966.0
1744945440,1580.83,1581.79,1580.49,1580.74,1204416.0
1744945500,1580.81,1581.1,1580.41,1580.44,251080.0
1744945560,1580.44,1581.26,1580.27,1580.27,352182.0
1744945620,1580.29,1581.25,1580.15,1581.2,600518.0
1744945680,1581.13,1581.13,1580.05,1580.28,796484.0
1744945740,1580.28,1581.15,1580.17,1580.41,624250.0
1744945800,1580.41,1580.74,1580.0,1580.41,345164.0
1744945860,1580.48,1580.73,1580.4,1580.7,319872.0
1744945920,1580.7,1581.26,1580.43,1581.24,625624.0
1744945980,1581.24,1582.1,1580.97,1581.5,205210.0
1744946040,1581.51,1581.71,1581.0,1581.01,344736.0
1744946100,1581.06,1581.2,1580.19,1580.69,252374.0
1744946160,1580.68,1581.73,1580.19,1581.57,555848.0
1744946220,1581.63,1583.26,1581.42,1581.74,1420078.0
1744946280,1581.74,1581.87,1581.47,1581.74,233670.0
1744946340,1581.73,1581.74,1580.81,1581.31,221094.0
1744946400,1581.31,1581.79,1580.85,1581.33,302276.0
1744946460,1581.13,1581.33,1580.01,1580.01,263564.0
1744946520,1580.01,1580.73,1579.58,1579.63,721012.0
1744946580,1579.7,1580.24,1579.67,1580.11,523018.0
1744946640,1580.11,1580.53,1579.42,1579.47,598018.0
1744946700,1579.69,1579.84,1579.42,1579.65,368080.0
1744946760,1579.7,1579.78,1579.33,1579.34,1013506.0
1744946820,1579.35,1579.73,1578.51,1578.7,1223486.0
1744946880,1578.71,1579.11,1578.5,1578.66,304458.0
1744946940,1578.65,1579.44,1578.65,1579.13,456914.0
1744947000,1578.84,1578.94,1578.23,1578.41,991194.0
1744947060,1578.41,1579.79,1578.41,1579.79,641964.0
1744947120,1579.98,1581.03,1579.67,1580.78,411340.0
1744947180,1580.77,1580.78,1580.01,1580.3,206870.0
1744947240,1580.3,1580.76,1580.29,1580.45,395262.0
1744947300,1580.53,1580.72,1579.91,1580.42,435870.0
1744947360,1580.43,1581.6,1580.2,1581.42,500206.0
1744947420,1581.43,1581.9,1581.01,1581.89,362430.0
1744947480,1581.89,1582.16,1581.17,1582.08,2145464.0
1744947540,1582.08,1582.08,1581.35,1581.37,303552.0
1744947600,1581.37,1581.48,1581.07,1581.08,113878.0
1744947660,1581.07,1581.54,1581.07,1581.13,357008.0
1744947720,1581.13,1581.31,1580.94,1581.29,187828.0
1744947780,1581.39,1582.67,1581.39,1582.5,541806.0
1744947840,1582.51,1582.71,1582.23,1582.57,1156414.0
1744947900,1582.57,1582.57,1582.0,1582.1,269794.0
1744947960,1582.09,1582.7,1581.96,1582.61,208060.0
1744948020,1582.61,1582.88,1581.17,1581.31,346144.0
1744948080,1581.29,1582.02,1581.24,1582.01,434388.0
1744948140,1582.02,1582.74,1581.87,1582.37,317602.0
1744948200,1582.35,1582.37,1581.86,1581.91,170742.0
1744948260,1581.95,1583.51,1581.55,1583.39,1332890.0
1744948320,1583.39,1583.55,1582.97,1583.3,457630.0
1744948380,1583.29,1584.07,1583.16,1584.05,1096872.0
1744948440,1584.13,1584.78,1584.05,1584.24,1178964.0
1744948500,1584.24,1584.63,1584.11,1584.19,295328.0
1744948560,1584.19,1584.21,1583.8,1583.83,345868.0
1744948620,1583.83,1583.83,1582.88,1583.43,544924.0
1744948680,1583.43,1584.36,1583.42,1583.8,457500.0
1744948740,1583.8,1583.93,1583.35,1583.4,323466.0
1744948800,1583.41,1584.0,1583.34,1583.94,377040.0
1744948860,1583.94,1584.49,1583.42,1583.62,594510.0
1744948920,1583.63,1584.24,1583.42,1584.18,231688.0
1744948980,1584.18,1584.24,1583.25,1583.26,279358.0
1744949040,1583.26,1583.26,1581.39,1581.5,1895778.0
1744949100,1581.5,1581.84,1581.31,1581.36,223148.0
1744949160,1581.36,1582.95,1581.35,1582.48,566150.0
1744949220,1582.47,1582.48,1581.24,1581.24,591526.0
1744949280,1581.36,1582.15,1580.77,1580.77,771268.0
1744949340,1580.68,1580.68,1579.71,1580.27,805840.0
1744949400,1580.21,1580.64,1579.75,1580.43,797108.0
1744949460,1580.43,1580.74,1579.52,1580.34,323358.0
1744949520,1580.34,1580.34,1579.9,1579.91,383788.0
1744949580,1579.86,1579.99,1579.52,1579.73,579964.0
1744949640,1579.73,1579.84,1578.74,1578.86,1449418.0
1744949700,1578.86,1579.22,1578.43,1579.22,989444.0
1744949760,1579.22,1579.58,1578.04,1578.04,2016152.0
1744949820,1578.05,1579.79,1578.02,1579.78,724872.0
1744949880,1579.82,1580.35,1579.82,1580.35,324118.0
1744949940,1580.33,1580.35,1580.0,1580.09,137696.0
1744950000,1580.1,1580.97,1580.01,1580.75,341234.0
1744950060,1580.74,1580.99,1580.32,1580.76,369090.0
1744950120,1580.75,1580.85,1580.3,1580.3,485782.0
1744950180,1580.3,1580.3,1578.7,1579.53,896960.0
1744950240,1579.53,1580.5,1579.49,1580.44,297508.0
1744950300,1580.44,1580.44,1579.72,1580.01,283732.0
1744950360,1580.01,1581.0,1579.87,1580.7,459246.0
1744950420,1580.7,1581.93,1580.6,1581.74,857254.0
1744950480,1581.77,1582.37,1581.52,1582.37,661120.0
1744950540,1582.36,1582.99,1582.35,1582.79,934686.0
1744950600,1582.79,1583.29,1582.41,1583.16,322452.0
1744950660,1583.16,1583.16,1581.57,1581.62,439620.0
1744950720,1581.76,1582.2,1581.55,1582.07,395484.0
1744950780,1582.07,1582.17,1581.01,1582.17,242136.0
1744950840,1582.17,1582.17,1581.57,1581.99,608510.0
1744950900,1581.99,1582.99,1581.8,1582.99,866024.0
1744950960,1582.99,1582.99,1582.0,1582.08,286274.0
1744951020,1582.08,1582.1,1581.25,1581.41,359554.0
1744951080,1581.44,1581.5,1579.74,1579.87,919272.0
1744951140,1579.82,1580.98,1579.74,1580.8,233714.0
1744951200,1580.8,1580.95,1580.17,1580.3,495120.0
1744951260,1580.29,1580.46,1579.41,1580.09,350784.0
1744951320,1580.09,1580.12,1579.79,1580.11,161344.0
1744951380,1580.11,1581.0,1579.86,1580.7,205714.0
1744951440,1580.7,1580.71,1579.73,1580.19,230436.0
1744951500,1580.19,1580.49,1580.03,1580.28,119246.0
1744951560,1580.29,1580.39,1579.26,1579.74,348850.0
1744951620,1579.75,1580.61,1579.42,1580.56,546552.0
1744951680,1580.57,1580.58,1579.92,1580.55,296710.0
1744951740,1580.54,1582.37,1580.49,1582.34,935114.0
1744951800,1582.31,1582.35,1582.0,1582.34,446792.0
1744951860,1582.33,1582.34,1581.38,1582.33,339726.0
1744951920,1582.33,1582.33,1581.47,1581.69,153944.0
1744951980,1581.68,1581.69,1581.0,1581.13,250510.0
1744952040,1581.14,1581.22,1579.84,1580.16,520022.0
1744952100,1580.16,1580.25,1579.38,1579.52,644080.0
1744952160,1579.51,1579.82,1579.21,1579.5,1080990.0
1744952220,1579.51,1580.19,1579.39,1580.18,287898.0
1744952280,1580.18,1581.0,1580.07,1580.98,279392.0
1744952340,1581.0,1581.0,1580.23,1580.24,273066.0
1744952400,1580.24,1580.24,1579.17,1579.2,898278.0
1744952460,1579.26,1579.59,1578.41,1578.41,859052.0
1744952520,1578.41,1579.75,1578.04,1579.53,824064.0
1744952580,1579.6,1579.6,1578.96,1579.09,349992.0
1744952640,1579.04,1579.37,1578.95,1579.23,358194.0
1744952700,1579.22,1579.8,1579.22,1579.7,175504.0
1744952760,1579.69,1579.81,1579.15,1579.15,524350.0
1744952820,1579.15,1580.09,1579.15,1580.09,444618.0
1744952880,1580.04,1580.09,1579.25,1579.49,585340.0
1744952940,1579.49,1579.49,1578.56,1578.56,830472.0
1744953000,1578.56,1578.78,1576.77,1576.78,2638804.0
1744953060,1576.81,1577.97,1576.76,1576.91,1163052.0
1744953120,1576.91,1578.61,1576.91,1578.33,2782560.0
1744953180,1578.33,1578.4,1577.05,1577.3,860298.0
1744953240,1577.3,1578.37,1577.17,1578.37,470832.0
1744953300,1578.65,1578.72,1578.17,1578.17,332182.0
1744953360,1578.17,1579.35,1578.17,1579.11,266246.0
1744953420,1579.12,1579.58,1578.78,1578.85,663692.0
1744953480,1578.86,1578.98,1578.58,1578.6,310516.0
1744953540,1578.59,1578.6,1576.78,1577.11,1143732.0
1744953600,1577.12,1578.38,1576.78,1577.12,1148672.0
1744953660,1577.12,1577.75,1573.74,1574.72,6438016.0
1744953720,1574.78,1575.7,1573.29,1575.16,4425216.0
1744953780,1575.16,1576.21,1574.74,1576.21,1473568.0
1744953840,1576.19,1576.21,1574.28,1574.55,1167222.0
1744953900,1574.48,1574.62,1572.76,1574.51,1764692.0
1744953960,1574.56,1575.35,1573.91,1575.35,1133908.0
1744954020,1575.28,1575.74,1574.46,1575.18,681598.0
1744954080,1575.18,1575.52,1573.74,1573.86,620816.0
1744954140,1573.86,1574.04,1573.65,1573.99,723416.0
1744954200,1574.05,1574.84,1573.7,1574.5,516334.0
1744954260,1574.79,1574.79,1573.0,1573.08,797128.0
1744954320,1573.23,1573.99,1573.01,1573.58,516184.0
1744954380,1573.3,1574.44,1572.86,1574.3,1470438.0
1744954440,1574.3,1574.99,1573.76,1574.82,638868.0
1744954500,1574.77,1574.97,1573.76,1574.59,569638.0
1744954560,1574.42,1574.57,1573.99,1574.38,337724.0
1744954620,1574.38,1576.24,1574.27,1576.24,818768.0
1744954680,1575.86,1576.24,1575.4,1575.77,1438324.0
1744954740,1575.77,1577.16,1575.68,1576.94,1441034.0
1744954800,1576.94,1577.78,1576.49,1577.24,1284498.0
1744954860,1577.24,1577.87,1577.23,1577.59,966244.0
1744954920,1577.61,1578.0,1577.27,1577.99,308614.0
1744954980,1577.99,1577.99,1577.23,1577.64,330862.0
1744955040,1577.57,1577.77,1577.37,1577.46,371964.0
1744955100,1577.45,1577.52,1576.57,1577.21,1534998.0
1744955160,1577.22,1577.61,1576.94,1577.61,464914.0
1744955220,1577.55,1577.77,1577.0,1577.1,513424.0
1744955280,1577.1,1577.59,1576.8,1576.8,635436.0
1744955340,1576.8,1578.74,1576.8,1578.18,1231750.0
1744955400,1578.23,1578.42,1577.4,1577.67,1069270.0
1744955460,1577.67,1579.0,1577.65,1578.99,729462.0
1744955520,1578.95,1578.95,1578.35,1578.47,238836.0
1744955580,1578.47,1578.72,1578.26,1578.71,775916.0
1744955640,1578.72,1578.73,1578.21,1578.3,504846.0
1744955700,1578.29,1579.0,1578.21,1579.0,319286.0
1744955760,1579.0,1579.0,1578.73,1578.86,255662.0
1744955820,1578.85,1580.79,1578.85,1580.66,587554.0
1744955880,1580.46,1580.57,1580.2,1580.22,2774046.0
1744955940,1580.39,1580.81,1580.19,1580.76,834806.0
1744956000,1580.76,1580.76,1580.35,1580.58,632254.0
1744956060,1580.57,1580.84,1580.24,1580.55,437632.0
1744956120,1580.55,1581.15,1580.43,1581.15,502598.0
1744956180,1581.01,1581.28,1580.06,1580.17,751398.0
1744956240,1580.18,1580.3,1578.68,1578.82,4974624.0
1744956300,1578.82,1578.9,1578.11,1578.43,530358.0
1744956360,1578.43,1578.44,1577.35,1577.41,966012.0
1744956420,1577.42,1579.49,1577.41,1579.13,672856.0
1744956480,1579.14,1579.72,1579.13,1579.32,726564.0
1744956540,1579.32,1580.48,1579.32,1580.46,487020.0
1744956600,1580.47,1581.09,1580.39,1580.85,451382.0
1744956660,1580.85,1581.0,1579.6,1579.61,492994.0
1744956720,1579.61,1580.05,1579.45,1580.05,622072.0
1744956780,1580.05,1581.0,1580.04,1580.98,373044.0
1744956840,1580.77,1580.77,1580.13,1580.3,297226.0
1744956900,1580.31,1580.59,1580.0,1580.21,281222.0
1744956960,1580.19,1580.37,1580.0,1580.01,281738.0
1744957020,1580.01,1580.42,1579.2,1579.35,435696.0
1744957080,1579.35,1579.35,1578.3,1578.3,507882.0
1744957140,1578.3,1578.61,1578.17,1578.19,508898.0
1744957200,1578.19,1578.19,1577.63,1577.63,348562.0
1744957260,1577.63,1577.63,1577.38,1577.39,333972.0
1744957320,1577.39,1577.4,1576.61,1577.15,1370884.0
1744957380,1577.15,1577.52,1577.14,1577.36,329246.0
1744957440,1577.36,1577.53,1577.32,1577.52,103236.0
1744957500,1577.52,1577.99,1577.3,1577.45,405632.0
1744957560,1577.45,1577.96,1577.29,1577.96,209242.0
1744957620,1577.94,1578.45,1577.94,1578.27,206030.0
1744957680,1578.28,1578.4,1577.9,1578.27,346786.0
1744957740,1578.38,1578.55,1578.37,1578.37,134300.0
1744957800,1578.37,1578.37,1577.63,1577.91,272144.0
1744957860,1577.95,1579.12,1577.9,1579.12,588354.0
1744957920,1579.32,1579.39,1577.68,1578.06,446632.0
1744957980,1578.06,1578.12,1576.4,1576.5,386454.0
1744958040,1576.5,1576.5,1575.28,1575.28,1499472.0
1744958100,1575.29,1576.8,1575.09,1576.78,485116.0
1744958160,1576.78,1577.99,1576.64,1577.57,487296.0
1744958220,1577.57,1577.57,1576.24,1576.24,370314.0
1744958280,1576.24,1576.26,1576.0,1576.08,335716.0
1744958340,1575.82,1575.87,1575.2,1575.85,1036726.0
1744958400,1575.85,1576.64,1575.53,1576.53,425992.0
1744958460,1576.53,1576.58,1575.95,1576.27,442856.0
1744958520,1576.27,1576.65,1576.27,1576.55,144132.0
1744958580,1576.55,1576.82,1576.05,1576.72,680294.0
1744958640,1576.72,1577.76,1576.41,1577.57,660736.0
1744958700,1577.57,1578.17,1577.38,1578.16,220772.0
1744958760,1578.16,1578.62,1578.01,1578.51,551832.0
1744958820,1578.45,1578.67,1577.95,1578.16,283008.0
1744958880,1578.16,1578.6,1577.88,1577.98,376128.0
1744958940,1577.98,1578.0,1577.01,1577.51,237424.0
1744959000,1577.51,1577.52,1577.18,1577.19,114510.0
1744959060,1577.18,1578.89,1577.18,1578.89,596648.0
1744959120,1578.88,1578.9,1578.36,1578.84,243028.0
1744959180,1578.84,1580.22,1578.77,1580.04,1418228.0
1744959240,1580.16,1580.6,1580.16,1580.32,492698.0
1744959300,1580.33,1580.57,1580.16,1580.29,608962.0
1744959360,1580.3,1580.87,1579.76,1579.96,1494850.0
1744959420,1579.97,1580.46,1579.42,1579.44,873252.0
1744959480,1579.42,1579.84,1579.35,1579.77,194604.0
1744959540,1579.78,1580.6,1579.77,1580.42,789582.0
1744959600,1580.49,1580.75,1579.7,1579.99,617996.0
1744959660,1580.0,1580.0,1579.28,1579.44,341758.0
1744959720,1579.46,1580.26,1579.33,1580.14,391656.0
1744959780,1580.14,1580.25,1579.5,1579.51,258866.0
1744959840,1579.51,1580.0,1579.5,1580.0,214502.0
1744959900,1579.98,1580.26,1579.93,1579.99,286274.0
1744959960,1579.99,1580.26,1579.34,1579.82,595320.0
1744960020,1579.82,1580.25,1579.7,1579.7,310162.0
1744960080,1579.7,1579.77,1578.57,1578.57,269302.0
1744960140,1578.64,1578.79,1578.28,1578.53,306806.0
1744960200,1578.54,1578.74,1578.07,1578.16,365612.0
1744960260,1578.16,1579.08,1578.15,1579.08,247142.0
1744960320,1579.17,1579.26,1578.51,1578.53,641732.0
1744960380,1578.53,1578.72,1577.88,1578.44,396834.0
1744960440,1578.45,1579.64,1578.37,1579.33,431496.0
1744960500,1579.19,1580.78,1578.78,1580.11,1221676.0
1744960560,1580.1,1580.6,1579.88,1580.16,471442.0
1744960620,1580.3,1582.57,1580.3,1582.07,2225070.0
1744960680,1582.08,1582.42,1581.47,1581.8,2304712.0
1744960740,1581.75,1581.99,1579.78,1579.78,1342970.0
1744960800,1579.72,1579.72,1576.14,1576.25,4275622.0
1744960860,1576.25,1578.28,1576.25,1577.46,1298870.0
1744960920,1577.39,1577.39,1575.99,1576.39,1376748.0
1744960980,1576.4,1577.72,1576.36,1577.72,451894.0
1744961040,1577.71,1577.94,1577.58,1577.94,406344.0
1744961100,1577.93,1579.71,1577.93,1579.7,512138.0
1744961160,1579.7,1580.85,1579.69,1579.91,1046564.0
1744961220,1579.84,1580.64,1579.84,1580.64,557968.0
1744961280,1580.64,1580.98,1580.2,1580.52,938254.0
1744961340,1580.53,1581.46,1580.52,1581.17,862996.0
1744961400,1581.18,1581.18,1579.94,1580.55,1997032.0
1744961460,1580.55,1581.52,1580.55,1581.49,316028.0
1744961520,1581.49,1582.37,1581.49,1582.01,717006.0
1744961580,1582.01,1583.34,1582.01,1582.43,2527356.0
1744961640,1582.44,1582.49,1581.72,1581.89,577188.0
1744961700,1581.87,1582.49,1581.64,1582.49,348570.0
1744961760,1582.44,1583.27,1582.31,1583.27,638358.0
1744961820,1583.27,1583.39,1582.86,1582.99,921062.0
1744961880,1582.94,1583.0,1581.85,1582.24,615380.0
1744961940,1582.22,1583.11,1582.15,1582.8,997878.0
1744962000,1582.8,1582.87,1582.22,1582.86,335988.0
1744962060,1582.86,1583.1,1582.73,1583.08,443242.0
1744962120,1583.09,1583.1,1581.94,1582.1,469068.0
1744962180,1582.1,1582.78,1582.0,1582.76,420804.0
1744962240,1582.71,1583.65,1582.13,1583.65,662110.0
1744962300,1583.65,1583.82,1583.05,1583.23,1255566.0
1744962360,1583.24,1583.51,1582.75,1582.76,459666.0
1744962420,1582.76,1582.8,1581.62,1581.87,711210.0
1744962480,1581.87,1583.45,1581.87,1583.45,441858.0
1744962540,1583.39,1584.26,1583.05,1583.14,1116652.0
1744962600,1583.14,1584.06,1583.14,1583.74,547710.0
1744962660,1583.66,1583.66,1582.9,1583.14,489830.0
1744962720,1583.14,1583.14,1582.47,1583.1,671584.0
1744962780,1583.1,1583.1,1582.15,1582.24,938150.0
1744962840,1582.22,1582.48,1582.03,1582.3,161990.0
1744962900,1582.29,1582.86,1582.21,1582.8,323458.0
1744962960,1582.8,1583.31,1582.79,1583.24,333068.0
1744963020,1583.25,1583.25,1582.17,1582.23,1637440.0
1744963080,1582.25,1582.87,1582.25,1582.85,228330.0
1744963140,1582.86,1583.42,1582.85,1583.41,201178.0
1744963200,1583.41,1584.57,1583.41,1584.57,956976.0
1744963260,1584.56,1585.11,1583.81,1584.91,1655474.0
1744963320,1584.88,1585.59,1584.27,1584.32,1226330.0
1744963380,1584.32,1584.48,1583.27,1583.27,537696.0
1744963440,1583.27,1583.33,1582.79,1582.95,443380.0
1744963500,1582.95,1584.0,1582.95,1583.99,320274.0
1744963560,1583.99,1585.62,1583.94,1585.18,792284.0
1744963620,1585.1,1585.1,1584.31,1584.82,639346.0
1744963680,1584.83,1584.83,1583.61,1584.68,729832.0
1744963740,1584.62,1584.68,1583.85,1583.87,332356.0
1744963800,1583.85,1584.33,1583.85,1584.24,240232.0
1744963860,1584.23,1585.15,1584.21,1585.14,412396.0
1744963920,1585.14,1585.85,1584.38,1585.83,459610.0
1744963980,1585.76,1586.43,1585.35,1586.14,1412732.0
1744964040,1586.14,1586.62,1585.83,1586.41,1677644.0
1744964100,1586.4,1587.26,1586.01,1587.18,2720690.0
1744964160,1587.18,1587.25,1586.39,1586.41,1215894.0
1744964220,1586.41,1587.0,1585.12,1585.33,836044.0
1744964280,1585.33,1586.27,1585.33,1585.61,667394.0
1744964340,1585.55,1586.5,1585.55,1585.68,562372.0
1744964400,1585.74,1586.92,1585.64,1586.76,914836.0
1744964460,1586.76,1586.77,1585.99,1586.09,623910.0
1744964520,1586.09,1586.8,1586.09,1586.45,460868.0
1744964580,1586.45,1586.85,1586.44,1586.72,282966.0
1744964640,1586.71,1587.51,1586.56,1587.42,704262.0
1744964700,1587.42,1587.52,1587.0,1587.49,435996.0
1744964760,1587.49,1588.26,1587.49,1587.68,539924.0
1744964820,1587.68,1587.68,1586.7,1587.0,190922.0
1744964880,1587.0,1588.06,1586.98,1587.68,786494.0
1744964940,1587.69,1588.68,1587.17,1588.32,736816.0
1744965000,1588.23,1588.53,1587.51,1587.51,938712.0
1744965060,1587.46,1587.46,1586.9,1586.91,553128.0
1744965120,1586.91,1587.23,1586.13,1586.25,1304952.0
1744965180,1586.26,1586.71,1585.85,1586.39,396356.0
1744965240,1586.39,1587.97,1586.39,1587.62,777120.0
1744965300,1587.62,1588.37,1587.62,1588.1,1325252.0
1744965360,1588.02,1588.32,1587.78,1588.31,518258.0
1744965420,1588.32,1590.62,1587.89,1589.88,1873560.0
1744965480,1589.88,1592.14,1589.88,1590.01,4197816.0
1744965540,1590.01,1590.37,1588.92,1590.1,1028738.0
1744965600,1590.11,1590.11,1589.29,1589.99,581046.0
1744965660,1589.99,1590.75,1589.82,1590.52,623262.0
1744965720,1590.52,1590.92,1590.0,1590.17,574996.0
1744965780,1590.15,1590.93,1589.64,1590.57,722368.0
1744965840,1590.57,1590.57,1589.0,1590.39,667642.0
1744965900,1590.39,1590.7,1588.75,1588.85,854154.0
1744965960,1588.85,1589.15,1587.69,1587.81,955904.0
1744966020,1587.78,1589.77,1587.78,1588.74,1645170.0
1744966080,1588.74,1588.85,1588.0,1588.01,392730.0
1744966140,1588.02,1589.04,1588.0,1588.57,297430.0
1744966200,1588.57,1588.67,1587.16,1587.16,589868.0
1744966260,1587.16,1587.66,1586.53,1586.66,1057692.0
1744966320,1586.66,1587.29,1586.43,1586.95,704194.0
1744966380,1586.95,1587.15,1586.61,1586.74,732574.0
1744966440,1586.75,1586.94,1585.04,1585.28,2467246.0
1744966500,1585.29,1585.29,1584.18,1584.18,1304634.0
1744966560,1584.2,1585.29,1583.76,1584.93,791330.0
1744966620,1584.93,1585.55,1584.4,1585.39,863302.0
1744966680,1585.39,1585.85,1585.18,1585.51,387260.0
1744966740,1585.52,1585.96,1585.5,1585.95,267912.0
1744966800,1585.96,1585.96,1585.19,1585.19,607478.0
1744966860,1585.19,1585.19,1584.49,1584.7,312354.0
1744966920,1584.74,1585.59,1584.63,1585.47,658574.0
1744966980,1585.47,1585.47,1584.41,1584.74,728548.0
1744967040,1584.73,1585.59,1584.65,1585.59,320648.0
1744967100,1585.59,1585.77,1585.19,1585.7,551106.0
1744967160,1585.76,1585.76,1584.45,1584.46,284848.0
1744967220,1584.46,1584.78,1583.96,1583.97,706842.0
1744967280,1583.97,1584.21,1583.34,1583.4,545410.0
1744967340,1583.38,1584.36,1583.38,1584.05,736844.0
1744967400,1584.07,1584.26,1583.88,1584.1,406940.0
1744967460,1584.11,1584.12,1583.72,1583.87,583338.0
1744967520,1583.91,1585.38,1583.87,1585.16,1151584.0
1744967580,1585.16,1585.21,1584.29,1585.21,213612.0
1744967640,1585.19,1585.21,1584.63,1585.0,280174.0
1744967700,1584.96,1585.0,1584.35,1585.0,229192.0
1744967760,1584.99,1585.0,1583.92,1584.09,233892.0
1744967820,1584.03,1586.0,1583.58,1585.98,421852.0
1744967880,1585.99,1587.55,1585.98,1586.03,1562048.0
1744967940,1586.07,1586.84,1586.0,1586.78,353732.0
1744968000,1586.78,1586.94,1586.17,1586.51,515398.0
1744968060,1586.51,1586.78,1585.79,1586.54,303258.0
1744968120,1586.53,1587.26,1586.43,1587.09,966874.0
1744968180,1587.08,1587.1,1586.5,1586.54,282928.0
1744968240,1586.56,1586.61,1586.0,1586.06,412872.0
1744968300,1586.07,1586.08,1585.67,1585.8,209508.0
1744968360,1585.8,1587.21,1585.8,1587.08,421320.0
1744968420,1587.09,1587.09,1586.15,1586.93,214642.0
1744968480,1586.94,1587.0,1585.32,1585.89,761376.0
1744968540,1585.89,1586.71,1585.89,1586.63,528698.0
1744968600,1586.63,1586.86,1586.27,1586.47,470200.0
1744968660,1586.48,1586.49,1585.85,1585.86,212258.0
1744968720,1585.86,1586.26,1585.46,1586.25,271116.0
1744968780,1586.25,1587.18,1586.24,1587.18,185372.0
1744968840,1587.02,1587.26,1586.75,1587.25,283958.0
1744968900,1587.26,1587.26,1586.98,1587.12,700454.0
1744968960,1587.19,1587.19,1586.06,1586.51,257954.0
1744969020,1586.51,1587.26,1586.51,1587.24,377902.0
1744969080,1587.25,1588.16,1587.04,1588.16,1972542.0
1744969140,1588.16,1588.64,1587.74,1588.42,460942.0
1744969200,1588.41,1590.25,1588.41,1589.85,2937332.0
1744969260,1589.82,1589.99,1589.16,1589.77,555928.0
1744969320,1589.75,1590.25,1589.64,1589.65,1013530.0
1744969380,1589.66,1590.61,1589.66,1589.84,790400.0
1744969440,1589.72,1590.0,1589.45,1589.66,414914.0
1744969500,1589.66,1590.26,1589.33,1590.26,573384.0
1744969560,1590.25,1591.21,1589.7,1589.74,1003128.0
1744969620,1589.74,1590.0,1589.47,1589.47,313944.0
1744969680,1589.47,1590.0,1588.71,1588.76,635150.0
1744969740,1588.76,1588.76,1588.03,1588.35,590318.0
1744969800,1588.34,1588.66,1588.01,1588.27,454750.0
1744969860,1588.28,1588.71,1587.13,1587.14,471834.0
1744969920,1587.09,1587.54,1586.57,1586.77,982618.0
1744969980,1586.78,1586.79,1586.03,1586.08,835814.0
1744970040,1586.08,1587.81,1586.08,1587.8,577964.0
1744970100,1587.8,1588.65,1587.75,1588.39,233376.0
1744970160,1588.36,1588.36,1587.68,1588.28,196398.0
1744970220,1588.28,1588.31,1587.85,1587.99,319756.0
1744970280,1587.99,1587.99,1587.35,1587.41,152506.0
1744970340,1587.41,1587.65,1587.17,1587.64,114028.0
1744970400,1587.63,1587.81,1587.48,1587.76,456924.0
1744970460,1587.82,1588.95,1587.82,1588.63,350692.0
1744970520,1588.65,1588.65,1587.17,1587.22,300310.0
1744970580,1587.22,1587.44,1586.55,1587.43,505002.0
1744970640,1587.43,1587.46,1586.51,1586.86,328230.0
1744970700,1586.86,1586.95,1586.13,1586.14,371884.0
1744970760,1586.13,1586.95,1586.13,1586.94,359648.0
1744970820,1586.94,1588.0,1586.94,1586.98,418608.0
1744970880,1586.99,1587.43,1586.56,1587.18,288286.0
1744970940,1587.18,1587.99,1586.83,1587.59,780316.0
1744971000,1587.53,1588.46,1587.48,1588.2,522092.0
1744971060,1588.2,1588.2,1587.54,1587.69,219734.0
1744971120,1587.71,1588.33,1587.69,1588.22,478922.0
1744971180,1588.22,1588.46,1588.0,1588.24,202522.0
1744971240,1588.24,1588.31,1587.71,1587.82,264316.0
1744971300,1587.82,1588.27,1587.67,1588.26,252194.0
1744971360,1588.27,1588.31,1588.0,1588.26,248400.0
1744971420,1588.18,1589.31,1588.11,1589.2,434774.0
1744971480,1589.2,1589.22,1588.73,1588.95,286534.0
1744971540,1588.95,1588.96,1587.94,1588.01,206322.0
1744971600,1588.01,1589.0,1588.0,1588.86,245256.0
1744971660,1588.86,1588.86,1587.67,1587.89,442738.0
1744971720,1587.9,1588.62,1587.88,1588.13,475812.0
1744971780,1588.14,1588.67,1588.13,1588.52,348124.0
1744971840,1588.51,1588.51,1587.93,1588.09,211768.0
1744971900,1588.09,1588.1,1587.48,1587.49,331418.0
1744971960,1587.48,1588.11,1587.48,1588.01,356288.0
1744972020,1588.01,1588.02,1587.01,1587.01,342530.0
1744972080,1587.01,1587.51,1586.56,1587.11,595376.0
1744972140,1587.11,1587.11,1586.24,1586.77,441934.0
1744972200,1586.76,1587.08,1586.5,1587.07,262522.0
1744972260,1587.07,1587.31,1587.02,1587.02,546584.0
1744972320,1587.04,1587.04,1585.41,1585.75,1043232.0
1744972380,1585.75,1586.45,1585.71,1586.4,330050.0
1744972440,1586.41,1586.41,1585.52,1585.84,377538.0
1744972500,1585.84,1586.74,1585.64,1586.23,463626.0
1744972560,1586.23,1586.23,1585.08,1585.09,620968.0
1744972620,1585.14,1585.32,1583.26,1583.95,5033312.0
1744972680,1583.95,1584.24,1583.52,1584.01,702790.0
1744972740,1584.01,1584.2,1583.28,1584.2,1618768.0
1744972800,1584.2,1584.48,1584.0,1584.47,480950.0
1744972860,1584.47,1585.1,1584.25,1585.01,505918.0
1744972920,1585.01,1585.01,1583.81,1584.33,609122.0
1744972980,1584.33,1584.58,1584.05,1584.56,174006.0
1744973040,1584.55,1584.83,1584.36,1584.36,228934.0
1744973100,1584.36,1585.02,1584.16,1584.25,527262.0
1744973160,1584.25,1584.94,1584.22,1584.93,268228.0
1744973220,1584.92,1585.62,1584.77,1585.34,265496.0
1744973280,1585.34,1585.47,1584.14,1584.14,247740.0
1744973340,1584.14,1584.14,1582.66,1583.26,976606.0
1744973400,1583.26,1584.55,1582.84,1584.55,676342.0
1744973460,1584.55,1585.13,1584.55,1585.04,620978.0
1744973520,1585.05,1585.26,1584.24,1584.24,1117792.0
1744973580,1584.25,1584.72,1584.0,1584.28,154186.0
1744973640,1584.28,1584.29,1583.52,1584.09,342958.0
1744973700,1584.1,1584.21,1583.75,1584.06,459172.0
1744973760,1584.05,1584.06,1583.4,1583.48,172554.0
1744973820,1583.4,1583.41,1582.33,1582.87,1542490.0
1744973880,1582.87,1583.28,1582.68,1583.22,244958.0
1744973940,1583.22,1583.48,1583.22,1583.38,325084.0
1744974000,1583.39,1584.69,1583.16,1584.62,1143704.0
1744974060,1584.63,1584.78,1583.88,1584.39,935670.0
1744974120,1584.39,1584.77,1582.28,1582.28,1885136.0
1744974180,1582.28,1582.48,1581.45,1581.59,2232338.0
1744974240,1581.58,1582.67,1581.58,1582.66,988766.0
1744974300,1582.65,1582.81,1582.44,1582.8,410632.0
1744974360,1582.8,1582.92,1582.5,1582.73,308074.0
1744974420,1582.73,1582.98,1582.69,1582.97,226816.0
1744974480,1582.96,1583.29,1582.71,1583.25,497816.0
1744974540,1583.25,1586.26,1582.85,1586.26,1781754.0
1744974600,1586.25,1586.7,1585.44,1586.49,1118120.0
1744974660,1586.51,1587.01,1586.15,1586.64,638344.0
1744974720,1586.63,1586.97,1586.25,1586.84,591898.0
1744974780,1586.84,1586.85,1586.22,1586.22,485740.0
1744974840,1586.23,1587.1,1586.08,1587.1,838852.0
1744974900,1587.07,1587.67,1586.81,1587.66,695270.0
1744974960,1587.66,1587.79,1586.49,1587.22,1079260.0
1744975020,1587.22,1587.41,1586.44,1587.4,569462.0
1744975080,1587.41,1587.94,1587.29,1587.71,360946.0
1744975140,1587.73,1587.73,1586.58,1586.84,1441598.0
1744975200,1586.84,1587.25,1586.6,1587.15,250970.0
1744975260,1587.14,1587.15,1586.71,1587.02,174598.0
1744975320,1587.03,1587.1,1586.49,1586.51,167318.0
1744975380,1586.51,1586.52,1585.46,1585.77,307902.0
1744975440,1585.78,1586.12,1585.31,1585.33,245966.0
1744975500,1585.32,1585.71,1584.65,1584.66,321724.0
1744975560,1584.66,1585.1,1584.56,1584.57,396888.0
1744975620,1584.58,1584.81,1584.22,1584.72,308378.0
1744975680,1584.72,1585.26,1584.72,1584.99,213594.0
1744975740,1585.05,1585.77,1585.05,1585.6,275856.0
1744975800,1585.59,1586.26,1585.58,1586.25,575908.0
1744975860,1586.25,1586.25,1585.07,1585.08,259382.0
1744975920,1585.07,1585.95,1585.02,1585.83,256512.0
1744975980,1585.81,1587.55,1585.81,1587.47,631070.0
1744976040,1587.48,1588.2,1586.62,1586.92,1781606.0
1744976100,1586.93,1587.59,1586.24,1587.26,426588.0
1744976160,1587.31,1587.46,1586.73,1586.77,312054.0
1744976220,1586.77,1587.53,1586.73,1587.3,307558.0
1744976280,1587.33,1587.78,1587.0,1587.2,304124.0
1744976340,1587.19,1587.65,1587.04,1587.65,184274.0
1744976400,1587.65,1588.0,1587.28,1587.47,144980.0
1744976460,1587.47,1588.0,1587.45,1587.87,259116.0
1744976520,1587.82,1588.51,1587.27,1588.36,775058.0
1744976580,1588.35,1588.65,1588.02,1588.59,277998.0
1744976640,1588.55,1588.65,1588.37,1588.37,269674.0
1744976700,1588.38,1588.38,1587.39,1587.39,290752.0
1744976760,1587.43,1588.0,1587.38,1587.88,155508.0
1744976820,1587.84,1588.06,1587.61,1588.05,301812.0
1744976880,1588.05,1588.94,1588.05,1588.92,320736.0
1744976940,1588.92,1589.0,1588.6,1588.88,560838.0
1744977000,1588.89,1590.32,1588.88,1590.22,2615704.0
1744977060,1590.22,1590.44,1588.97,1589.18,1266334.0
1744977120,1589.11,1589.83,1589.11,1589.71,748896.0
1744977180,1589.71,1590.31,1589.67,1590.24,560862.0
1744977240,1590.25,1590.31,1589.67,1589.72,533740.0
1744977300,1589.62,1589.73,1589.17,1589.72,278652.0
1744977360,1589.72,1590.25,1589.51,1589.74,436810.0
1744977420,1589.74,1590.3,1589.7,1589.71,1041088.0
1744977480,1589.71,1589.92,1589.37,1589.56,576212.0
1744977540,1589.57,1590.02,1589.51,1589.89,640466.0
1744977600,1589.9,1590.78,1589.89,1590.66,1263212.0
1744977660,1590.66,1591.55,1590.52,1590.58,1414160.0
1744977720,1590.57,1590.73,1589.88,1590.32,596594.0
1744977780,1590.32,1590.77,1589.23,1589.68,1388336.0
1744977840,1589.74,1590.23,1589.08,1589.36,675080.0
1744977900,1589.35,1589.99,1589.08,1589.28,527722.0
1744977960,1589.15,1589.17,1588.69,1589.15,625574.0
1744978020,1589.15,1589.59,1588.6,1588.62,769302.0
1744978080,1588.57,1588.57,1587.85,1588.15,836586.0
1744978140,1588.15,1588.15,1587.49,1587.99,560404.0
1744978200,1587.98,1588.71,1587.98,1588.61,471892.0
1744978260,1588.7,1588.9,1588.42,1588.55,331660.0
1744978320,1588.55,1588.56,1587.36,1588.12,735038.0
1744978380,1588.12,1588.21,1587.96,1588.03,122156.0
1744978440,1588.15,1588.29,1588.02,1588.29,151330.0
1744978500,1588.29,1588.53,1587.41,1587.89,1065966.0
1744978560,1587.89,1588.17,1586.35,1586.99,1268452.0
1744978620,1586.98,1587.52,1586.4,1587.38,957364.0
1744978680,1587.38,1588.0,1587.31,1587.99,256040.0
1744978740,1588.0,1589.67,1587.9,1589.49,2086760.0
1744978800,1589.49,1589.86,1588.77,1589.24,1094098.0
1744978860,1589.24,1590.58,1589.23,1589.55,2644090.0
1744978920,1589.55,1590.33,1589.24,1589.99,656820.0
1744978980,1589.99,1590.68,1589.18,1589.82,1670256.0
1744979040,1589.77,1590.05,1589.31,1589.47,285636.0
1744979100,1589.46,1589.83,1589.13,1589.5,297798.0
1744979160,1589.5,1589.57,1587.92,1588.16,756834.0
1744979220,1588.1,1588.89,1588.1,1588.88,199558.0
1744979280,1588.89,1590.48,1588.88,1590.33,488552.0
1744979340,1590.34,1590.5,1589.56,1590.26,1068008.0
1744979400,1590.2,1591.5,1590.2,1591.5,628684.0
1744979460,1591.49,1594.34,1591.36,1593.91,5556856.0
1744979520,1593.97,1595.76,1593.4,1594.91,5579762.0
1744979580,1594.92,1595.16,1594.16,1594.8,1739838.0
1744979640,1594.73,1596.74,1593.57,1593.57,3680164.0
1744979700,1593.64,1594.27,1593.41,1593.41,1257480.0
1744979760,1593.43,1595.61,1593.41,1594.21,1004372.0
1744979820,1594.26,1595.19,1594.26,1595.18,793708.0
1744979880,1595.18,1595.44,1594.28,1594.72,868024.0
1744979940,1594.67,1594.96,1594.35,1594.71,408378.0
1744980000,1594.74,1594.96,1593.4,1593.88,612754.0
1744980060,1593.88,1594.56,1593.88,1594.28,324940.0
1744980120,1594.28,1595.26,1594.28,1594.91,359588.0
1744980180,1594.92,1594.99,1594.5,1594.98,625166.0
1744980240,1594.98,1594.98,1594.23,1594.3,1015948.0
1744980300,1594.3,1594.95,1594.3,1594.94,409478.0
1744980360,1594.95,1595.35,1594.14,1594.21,745462.0
1744980420,1594.21,1594.3,1593.31,1593.32,876816.0
1744980480,1593.31,1593.87,1593.16,1593.22,417282.0
1744980540,1593.21,1593.88,1592.51,1592.84,1397986.0
1744980600,1592.9,1593.59,1592.84,1593.13,370826.0
1744980660,1593.13,1593.15,1592.51,1592.56,241528.0
1744980720,1592.54,1592.77,1592.38,1592.6,895068.0
1744980780,1592.61,1592.76,1592.25,1592.45,545644.0
1744980840,1592.45,1592.89,1592.21,1592.22,279164.0
1744980900,1592.21,1592.23,1591.74,1591.96,613180.0
1744980960,1591.96,1592.22,1591.69,1592.18,802248.0
1744981020,1592.18,1592.81,1592.18,1592.71,225650.0
1744981080,1592.71,1592.9,1592.64,1592.8,185552.0
1744981140,1592.8,1592.81,1592.63,1592.63,273220.0
1744981200,1592.63,1592.64,1590.78,1590.94,694332.0
1744981260,1590.98,1591.94,1590.98,1591.72,420682.0
1744981320,1591.73,1592.0,1591.34,1592.0,267984.0
1744981380,1591.99,1592.0,1591.58,1591.7,282794.0
1744981440,1591.69,1592.1,1591.0,1591.26,416594.0
1744981500,1591.26,1591.64,1588.39,1588.41,6375872.0
1744981560,1588.41,1589.99,1588.11,1589.53,1040002.0
1744981620,1589.53,1589.53,1588.57,1589.25,635592.0
1744981680,1589.25,1589.46,1588.56,1589.28,809838.0
1744981740,1589.34,1589.35,1588.58,1588.59,521988.0
1744981800,1588.59,1589.42,1588.59,1589.42,621924.0
1744981860,1589.42,1589.48,1588.26,1588.41,285744.0
1744981920,1588.47,1588.61,1587.49,1587.51,1394274.0
1744981980,1587.45,1587.95,1586.7,1586.76,783018.0
1744982040,1586.76,1588.29,1586.55,1588.28,1401988.0
1744982100,1588.28,1588.48,1587.94,1588.46,613404.0
1744982160,1588.47,1588.47,1586.82,1587.95,686988.0
1744982220,1587.99,1589.1,1587.95,1589.03,666648.0
1744982280,1588.9,1589.48,1588.81,1589.46,596644.0
1744982340,1589.47,1590.0,1589.46,1589.82,635742.0
1744982400,1589.82,1590.17,1589.5,1589.91,678918.0
1744982460,1589.91,1589.92,1589.01,1589.02,506582.0
1744982520,1589.02,1589.65,1589.02,1589.34,424562.0
1744982580,1589.34,1590.31,1589.15,1590.31,430342.0
1744982640,1590.31,1590.31,1589.6,1589.6,232902.0
1744982700,1589.6,1590.31,1589.54,1590.31,402226.0
1744982760,1590.34,1590.46,1589.31,1589.7,238368.0
1744982820,1589.71,1590.1,1589.26,1589.27,259422.0
1744982880,1589.27,1589.34,1588.51,1588.58,342634.0
1744982940,1588.56,1589.4,1588.56,1589.4,244700.0
1744983000,1589.39,1589.4,1589.06,1589.2,285638.0
1744983060,1589.19,1590.65,1589.11,1590.33,1090746.0
1744983120,1590.84,1591.44,1590.38,1590.47,2379844.0
1744983180,1590.47,1590.75,1590.31,1590.31,320242.0
1744983240,1590.32,1590.32,1589.72,1589.8,212778.0
1744983300,1589.8,1591.03,1589.8,1590.84,450670.0
1744983360,1590.84,1591.05,1590.6,1590.89,202846.0
1744983420,1590.89,1591.09,1590.5,1590.64,385112.0
1744983480,1590.64,1591.5,1590.04,1590.05,568692.0
1744983540,1590.05,1590.05,1589.24,1589.53,1247308.0
1744983600,1589.61,1590.21,1589.59,1590.2,274376.0
1744983660,1590.21,1590.67,1590.11,1590.51,229918.0
1744983720,1590.51,1590.64,1589.4,1589.41,288830.0
1744983780,1589.42,1589.48,1588.72,1589.16,289236.0
1744983840,1589.16,1589.16,1588.1,1588.71,648354.0
1744983900,1588.72,1588.72,1588.1,1588.45,466078.0
1744983960,1588.45,1589.32,1588.45,1589.18,338862.0
1744984020,1589.18,1590.46,1589.17,1590.45,547932.0
1744984080,1590.46,1590.84,1590.45,1590.84,330188.0
1744984140,1590.84,1591.66,1590.79,1590.79,484112.0
1744984200,1590.79,1590.87,1590.31,1590.85,277606.0
1744984260,1590.86,1591.27,1590.72,1591.18,562514.0
1744984320,1591.21,1591.75,1590.77,1591.73,937496.0
1744984380,1591.74,1591.99,1591.55,1591.99,796538.0
1744984440,1591.99,1592.0,1591.9,1591.9,315662.0
1744984500,1591.91,1592.93,1591.9,1592.46,1208646.0
1744984560,1592.46,1592.93,1592.43,1592.7,544616.0
1744984620,1592.7,1592.79,1591.91,1592.22,597684.0
1744984680,1592.24,1592.62,1591.88,1592.16,801774.0
1744984740,1592.16,1592.31,1591.85,1592.09,465460.0
1744984800,1591.96,1592.85,1590.99,1592.84,1734564.0
1744984860,1592.83,1593.5,1592.83,1592.98,563724.0
1744984920,1593.04,1594.9,1592.74,1594.42,5718934.0
1744984980,1594.9,1595.25,1593.89,1594.94,2417292.0
1744985040,1594.77,1595.0,1593.85,1594.64,1521298.0
1744985100,1594.51,1594.64,1593.61,1593.71,553726.0
1744985160,1593.73,1594.03,1592.95,1593.05,364010.0
1744985220,1593.07,1594.34,1593.07,1593.57,2712510.0
1744985280,1593.57,1593.58,1591.1,1591.11,2349976.0
1744985340,1591.1,1591.11,1589.55,1590.1,2338460.0
1744985400,1590.11,1590.74,1590.02,1590.25,450816.0
1744985460,1590.25,1590.92,1589.18,1589.74,1786352.0
1744985520,1589.74,1590.16,1588.94,1588.94,1762000.0
1744985580,1588.95,1588.95,1588.14,1588.41,1337546.0
1744985640,1588.41,1588.59,1588.21,1588.24,408774.0
1744985700,1588.24,1588.42,1588.1,1588.18,1033148.0
1744985760,1588.18,1588.25,1586.8,1586.99,3232402.0
1744985820,1587.2,1588.05,1586.77,1587.39,1748662.0
1744985880,1587.38,1587.4,1586.63,1587.01,650186.0
1744985940,1587.01,1587.45,1587.01,1587.39,507886.0
1744986000,1587.39,1587.42,1586.41,1586.42,585472.0
1744986060,1586.42,1587.62,1586.42,1587.62,920480.0
1744986120,1587.61,1587.91,1587.34,1587.79,841354.0
1744986180,1587.8,1588.39,1587.78,1588.1,769620.0
1744986240,1588.09,1588.4,1588.0,1588.37,377026.0
1744986300,1588.36,1588.61,1588.35,1588.41,502086.0
1744986360,1588.41,1588.52,1588.37,1588.51,229052.0
1744986420,1588.52,1588.52,1587.73,1587.99,572732.0
1744986480,1588.0,1588.0,1587.22,1587.79,374178.0
1744986540,1587.79,1588.41,1587.77,1588.03,512962.0
1744986600,1588.02,1588.24,1587.15,1587.16,437836.0
1744986660,1587.04,1587.04,1585.61,1586.95,2859656.0
1744986720,1586.95,1587.55,1586.41,1587.53,521560.0
1744986780,1587.53,1587.53,1585.22,1587.24,1087050.0
1744986840,1587.24,1588.0,1587.24,1587.98,278654.0
1744986900,1588.0,1588.89,1587.98,1588.73,738070.0
1744986960,1588.72,1588.96,1588.17,1588.57,803160.0
1744987020,1588.69,1589.31,1588.69,1589.09,301444.0
1744987080,1589.09,1589.31,1588.08,1588.09,650056.0
1744987140,1588.09,1588.81,1587.77,1588.8,405888.0
1744987200,1588.8,1589.17,1588.5,1589.17,214744.0
1744987260,1589.17,1589.43,1589.04,1589.3,216678.0
1744987320,1589.3,1590.25,1589.3,1589.69,655266.0
1744987380,1589.69,1590.0,1589.31,1589.99,371464.0
1744987440,1589.99,1590.27,1589.42,1590.27,706808.0
1744987500,1590.21,1590.21,1589.61,1589.76,889972.0
1744987560,1589.76,1589.77,1588.91,1588.91,391996.0
1744987620,1588.91,1589.66,1588.91,1589.3,292926.0
1744987680,1589.3,1589.51,1588.84,1588.85,411448.0
1744987740,1588.84,1588.85,1587.55,1587.82,876612.0
1744987800,1587.76,1588.1,1587.02,1587.13,352108.0
1744987860,1587.07,1587.31,1587.0,1587.31,500430.0
1744987920,1587.31,1587.31,1586.42,1586.59,457100.0
1744987980,1586.58,1587.87,1586.58,1587.86,639118.0
1744988040,1587.87,1587.94,1587.71,1587.78,185836.0
1744988100,1587.78,1587.78,1587.3,1587.43,218012.0
1744988160,1587.43,1588.17,1587.42,1587.89,257192.0
1744988220,1587.89,1588.39,1587.89,1588.2,291346.0
1744988280,1588.22,1588.58,1588.18,1588.57,194708.0
1744988340,1588.57,1588.57,1588.19,1588.35,352358.0
1744988400,1588.34,1588.8,1588.25,1588.8,184190.0
1744988460,1588.75,1589.0,1588.5,1588.82,281970.0
1744988520,1588.81,1589.21,1588.81,1588.86,370550.0
1744988580,1588.92,1588.92,1588.6,1588.86,289282.0
1744988640,1588.86,1588.87,1586.65,1586.88,1220434.0
1744988700,1586.87,1586.88,1585.36,1585.8,1004928.0
1744988760,1585.75,1585.95,1585.38,1585.61,712194.0
1744988820,1585.67,1586.32,1585.31,1585.31,783270.0
1744988880,1585.21,1585.21,1577.13,1581.96,14619018.0
1744988940,1581.97,1583.32,1581.92,1583.16,1203530.0
1744989000,1583.16,1583.88,1582.51,1583.43,1795976.0
1744989060,1583.43,1584.21,1582.9,1582.91,1045954.0
1744989120,1582.92,1583.29,1580.92,1581.5,1320530.0
1744989180,1581.56,1583.11,1580.49,1582.96,2838320.0
1744989240,1582.96,1582.99,1581.52,1582.26,653532.0
1744989300,1582.25,1583.93,1581.28,1583.91,1108086.0
1744989360,1583.76,1583.8,1582.59,1582.76,827850.0
1744989420,1582.69,1582.99,1582.35,1582.99,364516.0
1744989480,1582.94,1583.91,1582.03,1583.71,1437292.0
1744989540,1583.7,1585.45,1583.42,1585.0,1563340.0
1744989600,1584.99,1585.15,1583.89,1583.89,420970.0
1744989660,1583.94,1584.74,1582.89,1583.2,2069388.0
1744989720,1583.19,1583.64,1582.86,1583.45,658826.0
1744989780,1583.45,1584.7,1583.44,1584.59,475010.0
1744989840,1584.59,1584.78,1583.17,1583.18,340624.0
1744989900,1583.18,1583.4,1582.5,1582.99,388298.0
1744989960,1583.0,1583.0,1581.7,1581.74,600240.0
1744990020,1581.8,1581.8,1580.47,1581.01,2787140.0
1744990080,1581.0,1581.39,1580.4,1581.2,585186.0
1744990140,1581.2,1581.2,1579.52,1580.66,2879348.0
1744990200,1580.64,1581.99,1580.43,1581.99,1586462.0
1744990260,1581.94,1582.03,1581.54,1581.99,673008.0
1744990320,1581.99,1582.4,1581.34,1581.35,396066.0
1744990380,1581.35,1581.53,1580.36,1580.41,576382.0
1744990440,1580.41,1580.57,1578.99,1579.54,3331294.0
1744990500,1579.54,1580.86,1579.41,1580.86,1794562.0
1744990560,1580.79,1581.49,1580.69,1581.42,809702.0
1744990620,1581.41,1581.82,1581.11,1581.2,873348.0
1744990680,1581.21,1581.21,1579.54,1580.32,2093300.0
1744990740,1580.37,1580.83,1579.72,1579.72,822570.0
1744990800,1579.74,1580.52,1579.31,1580.51,754050.0
1744990860,1580.52,1580.77,1579.73,1580.62,1011728.0
1744990920,1580.62,1580.87,1580.43,1580.44,362248.0
1744990980,1580.43,1580.62,1580.0,1580.53,400144.0
1744991040,1580.53,1580.53,1579.6,1579.64,438516.0
1744991100,1579.64,1580.49,1579.04,1580.01,1499522.0
1744991160,1580.01,1580.39,1579.4,1580.31,656012.0
1744991220,1580.31,1581.63,1580.24,1581.63,857092.0
1744991280,1581.62,1582.6,1581.39,1582.19,2006442.0
1744991340,1582.19,1582.42,1581.8,1582.38,646794.0
1744991400,1582.38,1582.38,1581.52,1581.65,666898.0
1744991460,1581.65,1582.28,1581.38,1581.7,1316768.0
1744991520,1581.7,1581.81,1580.37,1580.77,2112684.0
1744991580,1580.78,1580.99,1580.59,1580.72,462056.0
1744991640,1580.72,1581.74,1580.71,1581.73,450996.0
1744991700,1581.73,1581.74,1581.42,1581.73,126156.0
1744991760,1581.73,1581.99,1581.6,1581.68,236804.0
1744991820,1581.75,1581.76,1581.32,1581.43,368984.0
1744991880,1581.43,1582.28,1581.42,1581.96,264576.0
1744991940,1581.95,1582.37,1581.9,1582.28,295640.0
1744992000,1582.24,1583.0,1582.06,1582.99,423046.0
1744992060,1583.0,1583.28,1582.0,1582.01,997098.0
1744992120,1582.01,1583.09,1580.99,1583.08,1356154.0
1744992180,1583.11,1583.82,1583.11,1583.7,1575832.0
1744992240,1583.69,1583.7,1581.46,1582.36,786036.0
1744992300,1582.26,1582.69,1581.73,1582.67,245438.0
1744992360,1582.68,1583.71,1582.65,1583.55,723438.0
1744992420,1583.55,1584.09,1583.1,1583.89,2570772.0
1744992480,1583.89,1583.89,1583.28,1583.51,460536.0
1744992540,1583.44,1583.44,1583.19,1583.28,215280.0
1744992600,1583.28,1584.0,1583.14,1583.8,338406.0
1744992660,1583.8,1583.87,1583.28,1583.77,305722.0
1744992720,1583.84,1583.9,1583.3,1583.32,293632.0
1744992780,1583.32,1583.96,1583.32,1583.89,446744.0
1744992840,1583.89,1585.3,1583.89,1584.55,1952980.0
1744992900,1584.59,1585.32,1584.5,1585.05,688192.0
1744992960,1585.05,1585.51,1584.8,1585.17,1372252.0
1744993020,1585.18,1586.77,1585.17,1586.51,1501906.0
1744993080,1586.57,1586.57,1584.11,1584.12,1771520.0
1744993140,1584.12,1584.48,1583.54,1583.7,656552.0
1744993200,1583.7,1584.43,1583.28,1584.01,634460.0
1744993260,1584.0,1585.19,1584.0,1585.18,371002.0
1744993320,1584.92,1585.06,1584.1,1584.2,502322.0
1744993380,1584.21,1584.89,1584.14,1584.4,1119990.0
1744993440,1584.4,1585.0,1584.17,1584.46,345850.0
1744993500,1584.44,1585.06,1584.42,1584.99,164762.0
1744993560,1584.98,1585.22,1584.57,1584.9,436492.0
1744993620,1584.89,1585.35,1584.88,1584.89,161980.0
1744993680,1584.59,1584.59,1583.48,1583.83,626924.0
1744993740,1583.83,1583.83,1583.17,1583.68,456692.0
1744993800,1583.54,1584.8,1583.54,1584.8,577166.0
1744993860,1584.82,1585.09,1584.11,1584.35,234312.0
1744993920,1584.36,1585.19,1584.35,1584.85,304766.0
1744993980,1584.86,1585.62,1584.85,1585.61,493824.0
1744994040,1585.6,1585.61,1584.87,1584.88,265778.0
1744994100,1584.88,1585.46,1584.69,1585.45,331282.0
1744994160,1585.46,1585.46,1584.35,1584.35,235236.0
1744994220,1584.4,1585.0,1584.0,1584.55,883496.0
1744994280,1584.56,1584.82,1583.91,1584.82,342972.0
1744994340,1584.82,1585.35,1584.66,1584.99,238238.0
1744994400,1584.99,1585.06,1584.7,1585.05,249200.0
1744994460,1585.05,1585.46,1584.84,1585.03,230262.0
1744994520,1585.02,1585.48,1584.74,1584.79,216630.0
1744994580,1584.8,1585.12,1584.68,1584.99,159068.0
1744994640,1584.99,1585.58,1584.98,1585.18,191916.0
1744994700,1585.18,1586.0,1584.88,1584.9,821394.0
1744994760,1584.9,1584.9,1584.25,1584.45,413176.0
1744994820,1584.46,1584.65,1584.11,1584.64,747178.0
1744994880,1584.63,1584.9,1583.96,1583.98,747400.0
1744994940,1583.97,1584.07,1583.61,1583.82,256602.0
1744995000,1583.76,1584.63,1583.76,1584.29,230142.0
1744995060,1584.29,1584.66,1584.13,1584.46,169088.0
1744995120,1584.46,1584.65,1584.14,1584.51,107216.0
1744995180,1584.5,1584.86,1584.5,1584.84,213470.0
1744995240,1584.84,1584.98,1584.64,1584.84,105500.0
1744995300,1584.83,1585.23,1584.83,1585.1,127268.0
1744995360,1585.11,1585.19,1584.0,1584.47,233072.0
1744995420,1584.55,1584.9,1584.55,1584.89,138206.0
1744995480,1584.89,1585.77,1584.89,1585.76,184276.0
1744995540,1585.75,1587.08,1585.75,1586.7,2253038.0
1744995600,1586.7,1586.75,1585.97,1586.23,1154876.0
1744995660,1586.22,1586.5,1586.21,1586.35,382802.0
1744995720,1586.34,1586.35,1585.32,1585.49,926430.0
1744995780,1585.49,1585.49,1584.36,1585.16,1437910.0
1744995840,1585.16,1586.0,1585.15,1585.98,351110.0
1744995900,1585.98,1586.18,1585.21,1585.67,477064.0
1744995960,1585.66,1586.92,1585.66,1586.88,349428.0
1744996020,1586.88,1588.0,1586.82,1587.6,1107134.0
1744996080,1587.61,1588.41,1587.35,1588.01,3151746.0
1744996140,1588.01,1588.01,1587.69,1587.8,626298.0
1744996200,1587.8,1587.81,1587.34,1587.73,313770.0
1744996260,1587.6,1588.06,1587.52,1588.0,1155402.0
1744996320,1587.99,1588.06,1586.89,1587.23,1280550.0
1744996380,1587.24,1587.24,1586.54,1586.99,1242466.0
1744996440,1586.99,1587.07,1586.71,1587.07,324264.0
1744996500,1587.07,1587.98,1587.0,1587.96,258058.0
1744996560,1587.96,1587.98,1587.31,1587.33,296128.0
1744996620,1587.3,1587.48,1586.46,1586.58,379056.0
1744996680,1586.58,1586.83,1586.17,1586.79,408592.0
1744996740,1586.79,1587.03,1586.4,1586.42,252234.0
1744996800,1586.42,1586.67,1586.4,1586.49,138056.0
1744996860,1586.49,1587.15,1586.48,1586.51,302426.0
1744996920,1586.51,1586.52,1585.51,1585.88,938014.0
1744996980,1585.62,1585.94,1585.29,1585.9,2031556.0
1744997040,1585.9,1586.21,1585.71,1585.71,258450.0
1744997100,1585.73,1586.06,1585.67,1585.8,310218.0
1744997160,1585.76,1585.8,1584.95,1585.22,2065616.0
1744997220,1585.16,1585.46,1584.86,1585.11,207290.0
1744997280,1585.11,1585.65,1584.81,1585.44,909196.0
1744997340,1585.43,1586.24,1585.42,1585.99,294358.0
1744997400,1585.98,1586.62,1585.75,1585.75,497628.0
1744997460,1585.76,1586.31,1585.75,1586.07,187512.0
1744997520,1586.08,1588.21,1586.08,1587.7,1017360.0
1744997580,1587.71,1588.6,1587.4,1587.74,2038798.0
1744997640,1587.74,1588.27,1587.65,1587.91,1730938.0
1744997700,1587.92,1588.42,1587.11,1587.26,1983086.0
1744997760,1587.26,1587.67,1587.25,1587.62,245850.0
1744997820,1587.62,1587.62,1586.76,1587.35,903048.0
1744997880,1587.35,1589.23,1587.34,1588.3,2313350.0
1744997940,1588.33,1588.94,1588.33,1588.77,567372.0
1744998000,1588.82,1589.49,1588.77,1589.14,2597100.0
1744998060,1589.14,1590.0,1588.76,1588.76,3458690.0
1744998120,1588.77,1589.49,1588.35,1589.49,1074806.0
1744998180,1589.64,1590.84,1589.64,1590.24,1562636.0
1744998240,1590.25,1590.6,1589.63,1589.8,1065058.0
1744998300,1589.8,1592.28,1589.8,1590.82,2754872.0
1744998360,1590.82,1592.01,1590.08,1590.09,1963298.0
1744998420,1590.09,1590.36,1590.08,1590.35,301726.0
1744998480,1590.36,1590.88,1590.0,1590.25,513918.0
1744998540,1590.26,1590.52,1589.51,1590.04,2662354.0
1744998600,1590.04,1590.53,1589.99,1590.51,952148.0
1744998660,1590.5,1590.81,1590.5,1590.68,618714.0
1744998720,1590.67,1591.25,1590.56,1591.24,473764.0
1744998780,1591.25,1591.25,1590.83,1590.84,313964.0
1744998840,1590.84,1591.26,1590.84,1591.25,225810.0
1744998900,1591.25,1591.69,1591.03,1591.05,221240.0
1744998960,1591.05,1591.5,1591.05,1591.34,429654.0
1744999020,1591.33,1591.55,1591.33,1591.54,178742.0
1744999080,1591.54,1591.56,1591.21,1591.23,373372.0
1744999140,1591.22,1591.75,1590.95,1591.0,1172752.0
1744999200,1591.0,1591.21,1590.01,1590.06,1051808.0
1744999260,1590.08,1590.17,1589.04,1590.0,1969446.0
1744999320,1590.0,1590.26,1589.98,1589.99,297532.0
1744999380,1589.98,1590.19,1589.12,1589.55,978036.0
1744999440,1589.55,1589.92,1589.35,1589.61,560224.0
1744999500,1589.67,1590.26,1589.67,1590.25,643434.0
1744999560,1590.25,1591.29,1590.19,1591.22,381158.0
1744999620,1591.22,1591.81,1591.22,1591.62,705270.0
1744999680,1591.62,1591.63,1590.49,1590.49,587106.0
1744999740,1590.49,1590.49,1589.04,1589.39,1673506.0
1744999800,1589.39,1589.7,1589.38,1589.7,372520.0
1744999860,1589.69,1590.13,1589.67,1590.13,381482.0
1744999920,1590.12,1591.0,1590.12,1590.77,297154.0
1744999980,1590.76,1591.13,1590.75,1590.93,242462.0
1745000040,1590.94,1591.18,1589.82,1590.15,1791110.0
1745000100,1590.16,1590.51,1589.98,1590.36,286498.0
1745000160,1590.36,1590.69,1590.35,1590.68,348318.0
1745000220,1590.67,1591.23,1590.67,1590.8,285148.0
1745000280,1590.8,1591.16,1590.09,1591.16,293438.0
1745000340,1591.16,1591.78,1591.16,1591.43,378180.0
1745000400,1591.43,1591.68,1590.85,1590.92,323184.0
1745000460,1591.02,1591.42,1590.85,1590.86,504868.0
1745000520,1590.77,1590.77,1589.9,1589.91,465320.0
1745000580,1589.9,1590.85,1589.83,1590.84,419158.0
1745000640,1590.84,1591.99,1590.84,1591.68,3009618.0
1745000700,1591.68,1592.01,1591.65,1591.7,692074.0
1745000760,1591.7,1591.71,1591.58,1591.7,162706.0
1745000820,1591.68,1592.67,1591.68,1592.32,2404084.0
1745000880,1592.33,1592.78,1592.25,1592.32,762214.0
1745000940,1592.32,1592.83,1592.32,1592.81,592380.0
1745001000,1592.81,1592.94,1592.25,1592.8,488284.0
1745001060,1592.8,1592.8,1591.86,1591.86,435406.0
1745001120,1591.86,1592.26,1591.06,1592.2,1787634.0
1745001180,1592.18,1592.27,1591.48,1591.55,292226.0
1745001240,1591.66,1591.97,1591.29,1591.29,274614.0
1745001300,1591.3,1591.31,1590.84,1591.06,249518.0
1745001360,1591.06,1592.0,1591.06,1591.57,269370.0
1745001420,1591.57,1592.6,1591.57,1591.86,649978.0
1745001480,1591.86,1592.73,1591.86,1592.73,350648.0
1745001540,1592.71,1593.0,1592.71,1592.99,530824.0
1745001600,1593.05,1593.25,1592.18,1592.24,566614.0
1745001660,1592.24,1593.08,1592.24,1592.96,241424.0
1745001720,1592.95,1593.89,1592.75,1593.82,1405942.0
1745001780,1593.77,1594.09,1593.51,1593.83,1118662.0
1745001840,1593.83,1594.25,1593.44,1593.79,1405840.0
1745001900,1593.78,1594.19,1592.51,1592.88,1354758.0
1745001960,1592.88,1593.19,1592.88,1593.16,235796.0
1745002020,1593.16,1593.16,1591.89,1591.89,412530.0
1745002080,1591.89,1592.25,1591.22,1591.41,356574.0
1745002140,1591.49,1592.08,1591.49,1591.7,357414.0
1745002200,1591.7,1592.0,1591.48,1591.99,352744.0
1745002260,1591.98,1592.42,1591.98,1592.36,525966.0
1745002320,1592.36,1592.41,1591.77,1592.41,239202.0
1745002380,1592.41,1593.01,1592.36,1593.01,671030.0
1745002440,1593.0,1594.0,1592.98,1594.0,1799846.0
1745002500,1593.99,1594.28,1593.66,1593.81,966412.0
1745002560,1593.81,1593.93,1593.31,1593.78,1190274.0
1745002620,1593.78,1594.09,1593.63,1593.72,452004.0
1745002680,1593.72,1593.76,1593.11,1593.13,266270.0
1745002740,1593.13,1593.13,1592.33,1592.71,1209752.0
1745002800,1592.72,1592.96,1592.71,1592.85,227054.0
1745002860,1592.84,1593.12,1592.57,1592.66,323610.0
1745002920,1592.85,1592.91,1591.83,1591.84,189714.0
1745002980,1591.8,1591.8,1590.31,1591.0,1135976.0
1745003040,1590.99,1591.31,1590.91,1591.01,295926.0
1745003100,1590.95,1591.4,1590.75,1591.4,261536.0
1745003160,1591.4,1592.21,1591.4,1592.21,235002.0
1745003220,1592.2,1592.52,1592.2,1592.51,233556.0
1745003280,1592.51,1592.88,1592.39,1592.78,396754.0
1745003340,1592.72,1593.19,1592.72,1593.07,351930.0
1745003400,1593.07,1593.08,1592.46,1592.71,285760.0
1745003460,1592.7,1593.08,1592.7,1593.07,217028.0
1745003520,1593.07,1593.5,1593.07,1593.49,125698.0
1745003580,1593.5,1593.71,1592.87,1592.96,479854.0
1745003640,1592.96,1593.11,1592.06,1592.96,1199690.0
1745003700,1592.96,1593.54,1592.07,1592.3,1535922.0
1745003760,1592.3,1592.75,1592.3,1592.66,221782.0
1745003820,1592.67,1592.87,1592.25,1592.86,420772.0
1745003880,1592.87,1593.23,1592.65,1593.21,209764.0
1745003940,1593.21,1593.23,1593.0,1593.01,218024.0
1745004000,1593.02,1593.6,1593.01,1593.55,194270.0
1745004060,1593.57,1593.69,1592.35,1592.35,338902.0
1745004120,1592.36,1592.76,1590.86,1591.99,1240432.0
1745004180,1591.99,1592.69,1591.99,1592.64,336656.0
1745004240,1592.64,1593.94,1592.64,1593.88,122028.0
1745004300,1593.88,1594.01,1593.88,1594.01,308238.0
1745004360,1594.0,1594.46,1593.55,1593.96,1418972.0
1745004420,1593.95,1594.15,1592.44,1592.77,1534556.0
1745004480,1592.83,1593.31,1592.75,1593.2,206172.0
1745004540,1593.21,1593.38,1593.07,1593.18,131912.0
1745004600,1593.13,1593.13,1592.63,1592.63,146964.0
1745004660,1592.64,1592.65,1592.0,1592.01,196920.0
1745004720,1592.02,1592.14,1591.52,1591.56,421930.0
1745004780,1591.56,1592.31,1591.51,1591.94,435638.0
1745004840,1591.93,1592.28,1591.92,1592.07,140220.0
1745004900,1592.07,1592.08,1591.11,1591.14,482290.0
1745004960,1591.12,1591.65,1591.12,1591.64,190834.0
1745005020,1591.64,1591.67,1590.34,1590.36,700264.0
1745005080,1590.36,1590.94,1590.01,1590.93,4058562.0
1745005140,1590.93,1591.29,1590.71,1591.03,543240.0
1745005200,1591.03,1591.79,1591.03,1591.68,214676.0
1745005260,1591.68,1592.0,1591.68,1591.9,75872.0
1745005320,1591.89,1592.0,1591.79,1591.84,133156.0
1745005380,1591.84,1592.42,1591.78,1592.41,116980.0
1745005440,1592.4,1592.41,1590.38,1591.42,2957864.0
1745005500,1591.44,1591.5,1591.27,1591.49,192240.0
1745005560,1591.76,1591.83,1591.31,1591.31,287534.0
1745005620,1591.31,1591.41,1589.94,1590.15,246976.0
1745005680,1590.16,1590.62,1589.81,1590.39,259456.0
1745005740,1590.4,1590.46,1590.04,1590.12,167374.0
1745005800,1590.11,1590.24,1589.81,1590.2,493948.0
1745005860,1590.19,1591.34,1590.19,1591.33,460572.0
1745005920,1591.33,1591.35,1590.35,1590.48,426134.0
1745005980,1590.5,1590.96,1590.43,1590.95,215174.0
1745006040,1590.96,1591.17,1590.96,1591.15,293522.0
1745006100,1591.16,1591.24,1591.1,1591.15,184474.0
1745006160,1591.15,1591.34,1591.15,1591.32,970104.0
1745006220,1591.32,1591.34,1590.91,1591.3,500940.0
1745006280,1591.3,1591.33,1591.06,1591.06,841008.0
1745006340,1591.07,1592.5,1590.88,1592.38,3588376.0
1745006400,1592.37,1593.01,1592.23,1592.25,1624726.0
1745006460,1592.24,1592.63,1591.73,1592.56,454792.0
1745006520,1592.58,1593.0,1592.29,1592.34,1272978.0
1745006580,1592.34,1592.39,1591.25,1591.7,1491198.0
1745006640,1591.7,1592.79,1591.69,1592.79,601180.0
1745006700,1592.93,1593.69,1592.79,1593.67,1575268.0
1745006760,1593.67,1593.67,1591.18,1591.99,1413390.0
1745006820,1591.99,1592.65,1591.99,1592.65,439364.0
1745006880,1592.65,1593.0,1592.4,1592.58,354370.0
1745006940,1592.59,1592.6,1591.04,1591.05,437536.0
1745007000,1591.04,1591.25,1590.0,1590.26,1037852.0
1745007060,1590.27,1590.37,1589.92,1590.36,599802.0
1745007120,1590.36,1590.75,1590.36,1590.65,317122.0
1745007180,1590.64,1590.65,1589.93,1590.21,250174.0
1745007240,1590.22,1591.65,1590.21,1591.65,329732.0
1745007300,1591.65,1591.87,1591.54,1591.86,154800.0
1745007360,1591.86,1592.2,1591.85,1591.91,183526.0
1745007420,1591.91,1591.92,1589.6,1589.77,1363774.0
1745007480,1589.76,1590.81,1589.75,1590.3,398170.0
1745007540,1590.3,1591.0,1590.24,1590.87,184750.0
1745007600,1590.87,1591.29,1590.65,1591.24,153610.0
1745007660,1591.27,1591.27,1590.09,1590.21,181668.0
1745007720,1590.22,1591.89,1590.21,1591.5,303276.0
1745007780,1591.5,1592.31,1591.5,1592.15,472122.0
1745007840,1592.22,1592.3,1592.02,1592.09,145802.0
1745007900,1592.19,1592.44,1592.11,1592.18,80820.0
1745007960,1592.18,1592.27,1592.02,1592.17,135176.0
1745008020,1592.17,1592.5,1592.04,1592.39,162026.0
1745008080,1592.45,1592.69,1592.13,1592.48,439216.0
1745008140,1592.47,1592.48,1591.33,1591.35,607094.0
1745008200,1591.34,1592.14,1591.34,1591.99,158966.0
1745008260,1591.77,1592.22,1591.69,1591.74,158132.0
1745008320,1591.74,1592.21,1591.67,1592.21,185428.0
1745008380,1592.21,1592.21,1591.58,1591.7,125828.0
1745008440,1591.69,1592.25,1591.69,1592.15,235042.0
1745008500,1592.16,1592.65,1592.08,1592.56,346286.0
1745008560,1592.55,1592.56,1591.96,1591.97,132926.0
1745008620,1591.97,1591.98,1590.88,1591.54,1332454.0
1745008680,1591.53,1591.77,1591.19,1591.65,380860.0
1745008740,1591.64,1591.65,1590.87,1590.95,244352.0
1745008800,1590.94,1591.35,1590.79,1591.13,261418.0
1745008860,1591.14,1591.14,1590.25,1590.3,155278.0
1745008920,1590.3,1591.29,1590.3,1591.16,206956.0
1745008980,1591.16,1591.9,1591.04,1591.36,310486.0
1745009040,1591.36,1591.56,1591.13,1591.55,131936.0
1745009100,1591.55,1591.67,1591.45,1591.65,69052.0
1745009160,1591.65,1592.23,1591.59,1592.16,266186.0
1745009220,1592.15,1592.15,1591.76,1591.76,103780.0
1745009280,1591.75,1591.76,1590.69,1591.41,572934.0
1745009340,1591.41,1592.5,1591.4,1592.47,401304.0
1745009400,1592.47,1592.82,1592.32,1592.81,499992.0
1745009460,1592.82,1592.82,1592.58,1592.58,85714.0
1745009520,1592.6,1592.79,1592.58,1592.66,157854.0
1745009580,1592.66,1592.77,1592.54,1592.6,191232.0
1745009640,1592.61,1592.69,1592.17,1592.18,248890.0
1745009700,1592.18,1592.35,1591.92,1592.35,163852.0
1745009760,1592.34,1592.35,1592.17,1592.2,75018.0
1745009820,1592.2,1592.21,1591.81,1591.9,79414.0
1745009880,1591.91,1592.0,1591.9,1591.98,81202.0
1745009940,1591.99,1592.56,1591.98,1592.55,394668.0
1745010000,1592.55,1592.99,1592.54,1592.77,834182.0
1745010060,1592.76,1592.81,1592.52,1592.54,275424.0
1745010120,1592.54,1592.54,1591.81,1592.18,192746.0
1745010180,1592.18,1592.29,1591.91,1592.19,218490.0
1745010240,1592.18,1592.5,1592.02,1592.21,176870.0
1745010300,1592.2,1592.63,1592.2,1592.35,152162.0
1745010360,1592.35,1592.99,1592.27,1592.99,868204.0
1745010420,1592.99,1593.6,1592.99,1593.22,822894.0
1745010480,1593.22,1593.68,1593.21,1593.68,333598.0
1745010540,1593.68,1593.68,1593.36,1593.68,324436.0
1745010600,1593.67,1593.68,1593.31,1593.33,366108.0
1745010660,1593.32,1593.68,1593.31,1593.67,458216.0
1745010720,1593.67,1593.68,1593.58,1593.65,210950.0
1745010780,1593.64,1593.68,1593.42,1593.43,293222.0
1745010840,1593.4,1594.36,1593.4,1594.11,1079226.0
1745010900,1594.11,1594.28,1593.5,1593.59,431582.0
1745010960,1593.59,1594.03,1593.59,1593.96,110784.0
1745011020,1593.98,1594.06,1593.64,1593.65,117302.0
1745011080,1593.65,1594.0,1593.65,1593.78,113486.0
1745011140,1593.78,1593.88,1593.77,1593.8,88512.0
1745011200,1593.83,1594.07,1593.82,1594.07,165518.0
1745011260,1594.07,1594.13,1594.06,1594.12,118876.0
1745011320,1594.12,1594.13,1593.87,1594.05,349364.0
1745011380,1594.05,1594.06,1594.0,1594.0,87210.0
1745011440,1594.02,1594.12,1593.97,1594.11,123208.0
1745011500,1594.11,1594.33,1594.09,1594.31,417776.0
1745011560,1594.32,1594.5,1594.31,1594.48,344814.0
1745011620,1594.49,1594.5,1594.37,1594.37,176810.0
1745011680,1594.37,1594.38,1593.85,1593.87,432584.0
1745011740,1593.86,1594.05,1593.85,1593.85,273520.0
1745011800,1593.86,1593.87,1593.65,1593.66,137460.0
1745011860,1593.66,1593.67,1593.58,1593.64,126010.0
1745011920,1593.63,1594.36,1593.63,1594.36,276496.0
1745011980,1594.36,1598.99,1594.35,1597.16,7379252.0
1745012040,1597.22,1599.81,1597.16,1598.34,2866906.0
1745012100,1598.33,1598.34,1594.9,1595.18,1727332.0
1745012160,1595.37,1596.45,1594.98,1595.64,862070.0
1745012220,1595.64,1595.73,1595.33,1595.34,197668.0
1745012280,1595.34,1595.8,1595.11,1595.63,557544.0
1745012340,1595.62,1595.71,1595.48,1595.58,210038.0
1745012400,1595.57,1596.26,1595.57,1595.8,439666.0
1745012460,1595.8,1597.37,1595.79,1596.86,443910.0
1745012520,1596.87,1597.2,1596.66,1597.2,201670.0
1745012580,1597.14,1597.42,1596.71,1597.38,500816.0
1745012640,1596.98,1597.91,1596.97,1597.85,668220.0
1745012700,1597.85,1597.99,1597.73,1597.95,494360.0
1745012760,1597.95,1598.0,1595.95,1596.6,1804200.0
1745012820,1596.6,1596.61,1596.17,1596.24,219714.0
1745012880,1596.24,1596.24,1594.89,1595.0,1219480.0
1745012940,1594.78,1595.87,1594.78,1595.0,876232.0
1745013000,1595.01,1595.68,1595.0,1595.2,459258.0
1745013060,1595.2,1596.0,1595.16,1595.98,124222.0
1745013120,1595.98,1596.04,1595.83,1595.99,132534.0
1745013180,1595.99,1596.0,1595.63,1595.94,240226.0
1745013240,1595.93,1596.59,1595.56,1595.6,311100.0
1745013300,1595.59,1595.9,1595.45,1595.47,194198.0
1745013360,1595.47,1595.7,1595.46,1595.68,168670.0
1745013420,1595.69,1595.69,1594.33,1594.34,350996.0
1745013480,1594.33,1597.85,1594.29,1597.84,818674.0
1745013540,1597.84,1599.0,1597.52,1598.97,1855448.0
1745013600,1598.95,1599.28,1597.79,1597.8,1161660.0
1745013660,1597.79,1598.1,1596.37,1597.98,2200934.0
1745013720,1597.98,1598.04,1596.3,1596.94,344458.0
1745013780,1596.95,1596.96,1595.26,1596.3,772726.0
1745013840,1596.36,1596.58,1595.73,1595.95,256914.0
1745013900,1595.94,1596.2,1594.99,1595.57,482732.0
1745013960,1595.56,1595.73,1594.9,1595.05,231198.0
1745014020,1595.04,1595.35,1594.81,1594.95,223480.0
1745014080,1594.94,1595.05,1594.55,1595.03,308602.0
1745014140,1595.03,1595.03,1594.6,1594.78,151850.0
1745014200,1594.78,1595.05,1594.6,1595.01,215954.0
1745014260,1595.02,1595.44,1595.0,1595.43,93116.0
1745014320,1595.43,1595.43,1594.83,1594.89,194188.0
1745014380,1594.89,1595.95,1594.88,1595.79,161106.0
1745014440,1595.8,1595.8,1593.7,1593.86,1430490.0
1745014500,1593.86,1593.87,1593.34,1593.66,981470.0
1745014560,1593.65,1594.09,1593.65,1593.99,254006.0
1745014620,1593.99,1594.0,1593.24,1593.41,168154.0
1745014680,1593.41,1593.67,1592.6,1592.61,339252.0
1745014740,1592.6,1593.59,1592.52,1593.59,483686.0
1745014800,1593.63,1594.47,1593.62,1594.38,454504.0
1745014860,1594.38,1594.88,1594.13,1594.88,375614.0
1745014920,1594.88,1595.23,1594.65,1595.22,169498.0
1745014980,1595.09,1595.19,1594.58,1595.18,303320.0
1745015040,1595.18,1595.19,1594.13,1594.31,158046.0
1745015100,1594.31,1594.77,1594.2,1594.64,108746.0
1745015160,1594.64,1594.97,1594.6,1594.61,87398.0
1745015220,1594.61,1595.04,1594.4,1595.04,153126.0
1745015280,1595.02,1595.04,1595.0,1595.0,54482.0
1745015340,1595.01,1595.01,1594.05,1594.49,332396.0
1745015400,1594.54,1594.87,1594.31,1594.32,193942.0
1745015460,1594.33,1594.44,1593.87,1594.21,241352.0
1745015520,1594.21,1594.86,1594.19,1594.8,395068.0
1745015580,1594.8,1595.13,1594.79,1594.99,181014.0
1745015640,1594.89,1595.17,1594.67,1594.69,235574.0
1745015700,1594.68,1595.06,1594.67,1595.05,151072.0
1745015760,1595.05,1595.06,1594.05,1594.42,259274.0
1745015820,1594.43,1594.58,1594.24,1594.31,196580.0
1745015880,1594.31,1594.92,1594.29,1594.79,204878.0
1745015940,1594.78,1594.79,1594.08,1594.77,152466.0
1745016000,1594.78,1595.46,1594.66,1595.3,268010.0
1745016060,1595.27,1595.62,1595.1,1595.62,154018.0
1745016120,1595.62,1595.62,1594.07,1594.16,437852.0
1745016180,1594.17,1594.69,1594.0,1594.49,86472.0
1745016240,1594.43,1595.02,1594.43,1594.82,133560.0
1745016300,1594.82,1594.82,1594.21,1594.63,211874.0
1745016360,1594.63,1595.33,1594.61,1595.24,372402.0
1745016420,1595.24,1595.25,1594.8,1595.11,152548.0
1745016480,1595.11,1595.12,1594.25,1594.26,291196.0
1745016540,1594.26,1594.27,1593.13,1593.16,348566.0
1745016600,1593.23,1593.29,1591.43,1592.36,1386594.0
1745016660,1592.36,1592.65,1591.84,1592.65,584882.0
1745016720,1592.64,1592.89,1592.52,1592.61,288388.0
1745016780,1592.62,1592.62,1591.99,1592.53,374264.0
1745016840,1592.53,1592.58,1592.09,1592.45,245264.0
1745016900,1592.45,1592.91,1592.33,1592.51,206084.0
1745016960,1592.5,1592.98,1591.49,1591.66,703180.0
1745017020,1591.7,1592.0,1591.25,1591.58,862942.0
1745017080,1591.56,1592.06,1591.56,1591.93,286730.0
1745017140,1591.92,1592.19,1591.92,1592.05,167588.0
1745017200,1592.03,1592.05,1590.9,1591.22,791262.0
1745017260,1591.59,1592.26,1591.44,1592.26,645978.0
1745017320,1592.26,1592.4,1591.04,1591.18,550512.0
1745017380,1591.19,1591.25,1590.29,1590.78,1355826.0
1745017440,1590.78,1590.78,1590.19,1590.39,746750.0
1745017500,1590.39,1590.56,1589.64,1590.55,3590332.0
1745017560,1590.55,1590.89,1590.54,1590.89,395574.0
1745017620,1590.88,1590.92,1590.17,1590.33,301972.0
1745017680,1590.32,1590.48,1588.93,1588.94,3255560.0
1745017740,1588.93,1589.51,1588.7,1589.41,1346194.0
1745017800,1589.41,1589.75,1588.91,1589.75,671144.0
1745017860,1589.74,1589.82,1587.74,1588.51,2478908.0
1745017920,1588.4,1589.25,1588.39,1589.13,638648.0
1745017980,1589.14,1589.74,1589.1,1589.4,499688.0
1745018040,1589.27,1589.79,1589.04,1589.13,813010.0
1745018100,1589.12,1589.17,1588.05,1588.08,655956.0
1745018160,1588.07,1588.3,1587.67,1588.26,636210.0
1745018220,1588.37,1588.52,1587.92,1588.08,542952.0
1745018280,1588.09,1588.09,1587.0,1587.22,1080854.0
1745018340,1587.22,1587.95,1587.15,1587.61,864034.0
1745018400,1587.7,1587.77,1586.6,1586.71,701012.0
1745018460,1586.69,1587.15,1586.41,1587.13,857038.0
1745018520,1587.14,1587.68,1586.27,1587.68,1025550.0
1745018580,1587.68,1587.9,1587.31,1587.43,347088.0
1745018640,1587.43,1587.96,1587.04,1587.84,459184.0
1745018700,1587.84,1587.92,1587.31,1587.91,371338.0
1745018760,1587.91,1587.92,1587.47,1587.57,350768.0
1745018820,1587.57,1587.92,1587.32,1587.9,263172.0
1745018880,1587.88,1588.5,1587.88,1588.43,345840.0
1745018940,1588.42,1588.6,1588.04,1588.04,491808.0
1745019000,1588.05,1588.59,1588.04,1588.59,195854.0
1745019060,1588.75,1589.09,1588.52,1588.57,334546.0
1745019120,1588.57,1589.35,1588.57,1589.22,505984.0
1745019180,1589.22,1589.33,1588.53,1588.69,475326.0
1745019240,1588.7,1588.98,1588.3,1588.48,284358.0
1745019300,1588.5,1588.64,1588.23,1588.63,330274.0
1745019360,1588.64,1588.65,1588.33,1588.45,215450.0
1745019420,1588.46,1588.66,1588.01,1588.48,314146.0
1745019480,1588.48,1589.1,1588.48,1589.1,161774.0
1745019540,1589.09,1589.25,1588.48,1589.08,507674.0
1745019600,1589.08,1589.54,1589.08,1589.51,160114.0
1745019660,1589.5,1589.87,1589.28,1589.32,220722.0
1745019720,1589.32,1589.59,1589.32,1589.44,278306.0
1745019780,1589.46,1589.92,1589.44,1589.86,289182.0
1745019840,1589.86,1590.66,1589.86,1590.53,519980.0
1745019900,1590.53,1591.1,1590.06,1590.08,856042.0
1745019960,1590.09,1590.27,1589.94,1590.24,291768.0
1745020020,1590.15,1590.16,1589.94,1589.95,208806.0
1745020080,1589.95,1589.96,1589.46,1589.47,327912.0
1745020140,1589.48,1589.5,1589.04,1589.06,195410.0
1745020200,1589.05,1589.06,1588.42,1588.44,473158.0
1745020260,1588.44,1588.44,1587.81,1587.83,471146.0
1745020320,1587.81,1589.3,1587.53,1588.63,5029334.0
1745020380,1588.62,1588.73,1588.35,1588.61,582986.0
1745020440,1588.61,1588.61,1588.46,1588.48,219568.0
1745020500,1588.48,1588.81,1588.41,1588.64,504148.0
1745020560,1588.64,1588.65,1588.54,1588.55,140318.0
1745020620,1588.55,1588.65,1588.23,1588.35,289752.0
1745020680,1588.34,1588.71,1588.27,1588.51,270212.0
1745020740,1588.51,1588.52,1588.02,1588.03,216194.0
1745020800,1588.03,1588.33,1587.95,1588.03,534328.0
1745020860,1588.02,1588.57,1587.09,1588.07,1152730.0
1745020920,1588.07,1589.42,1588.06,1588.65,769554.0
1745020980,1588.65,1589.37,1588.27,1589.36,395188.0
1745021040,1589.31,1589.52,1588.87,1589.28,663530.0
1745021100,1589.28,1589.29,1588.27,1588.29,132594.0
1745021160,1588.29,1588.29,1588.0,1588.0,325196.0
1745021220,1588.0,1588.01,1586.72,1586.72,1018140.0
1745021280,1586.72,1586.98,1586.4,1586.85,404732.0
1745021340,1586.84,1586.98,1586.44,1586.58,364642.0
1745021400,1586.59,1588.05,1586.4,1588.03,1308368.0
1745021460,1588.02,1588.52,1588.02,1588.14,310728.0
1745021520,1588.14,1588.21,1587.73,1587.86,399306.0
1745021580,1587.81,1587.81,1587.02,1587.02,227198.0
1745021640,1587.02,1587.33,1586.73,1587.18,321238.0
1745021700,1587.17,1587.23,1586.57,1587.16,287014.0
1745021760,1587.22,1587.63,1587.13,1587.22,258854.0
1745021820,1587.22,1587.23,1586.61,1586.62,104458.0
1745021880,1586.62,1586.7,1585.35,1585.86,1863136.0
1745021940,1585.87,1586.22,1585.32,1585.35,299800.0
1745022000,1585.34,1585.42,1584.44,1585.4,1571886.0
1745022060,1585.42,1585.85,1584.35,1585.6,1403894.0
1745022120,1585.6,1585.96,1585.29,1585.54,398094.0
1745022180,1585.54,1587.02,1585.52,1587.01,1388962.0
1745022240,1587.02,1587.02,1586.3,1586.3,185528.0
1745022300,1586.3,1586.63,1586.29,1586.32,301924.0
1745022360,1586.32,1586.33,1585.71,1585.94,186180.0
1745022420,1585.95,1585.96,1585.5,1585.51,154234.0
1745022480,1585.51,1585.52,1585.0,1585.03,287770.0
1745022540,1585.03,1585.29,1584.81,1585.29,302612.0
1745022600,1585.29,1586.76,1585.29,1586.7,1552926.0
1745022660,1586.7,1586.7,1586.29,1586.33,148378.0
1745022720,1586.31,1586.94,1586.31,1586.94,203734.0
1745022780,1587.32,1588.24,1587.22,1588.23,542640.0
1745022840,1588.23,1589.72,1588.15,1588.71,978594.0
1745022900,1588.73,1588.73,1588.3,1588.7,216188.0
1745022960,1588.66,1589.1,1588.31,1588.99,352624.0
1745023020,1588.99,1589.12,1588.22,1588.46,261230.0
1745023080,1588.44,1588.5,1588.07,1588.49,157196.0
1745023140,1588.34,1588.48,1588.0,1588.01,218302.0
1745023200,1588.01,1588.01,1587.65,1587.87,106476.0
1745023260,1587.87,1588.62,1587.86,1588.08,133150.0
1745023320,1588.09,1588.55,1588.08,1588.55,89560.0
1745023380,1588.49,1588.77,1588.0,1588.02,96408.0
1745023440,1588.01,1588.02,1587.91,1587.91,40918.0
1745023500,1587.91,1588.19,1587.91,1587.91,406680.0
1745023560,1588.03,1588.9,1588.03,1588.89,118918.0
1745023620,1588.89,1588.89,1587.33,1587.54,418802.0
1745023680,1587.55,1587.55,1586.5,1586.64,413932.0
1745023740,1586.64,1587.22,1586.6,1586.84,205228.0
1745023800,1586.85,1587.52,1586.46,1587.5,368648.0
1745023860,1587.51,1587.56,1586.92,1587.55,211392.0
1745023920,1587.56,1587.56,1586.99,1587.01,274298.0
1745023980,1587.01,1587.05,1586.02,1586.03,472470.0
1745024040,1586.03,1586.37,1585.7,1586.36,204364.0
1745024100,1586.22,1586.36,1586.04,1586.26,225058.0
1745024160,1586.26,1586.26,1585.4,1585.77,646042.0
1745024220,1585.76,1586.26,1585.75,1586.11,231502.0
1745024280,1586.11,1586.27,1585.81,1585.82,310338.0
1745024340,1585.83,1585.83,1585.33,1585.71,790282.0
1745024400,1585.7,1585.9,1585.58,1585.59,215450.0
1745024460,1585.59,1586.0,1585.11,1585.99,947354.0
1745024520,1585.99,1586.43,1585.81,1586.36,280062.0
1745024580,1586.35,1586.4,1585.9,1586.26,348478.0
1745024640,1586.25,1586.89,1586.25,1586.88,182218.0
1745024700,1586.88,1587.87,1586.87,1587.45,243422.0
1745024760,1587.45,1587.46,1586.73,1587.36,205496.0
1745024820,1587.36,1588.39,1587.35,1587.97,944932.0
1745024880,1587.97,1587.98,1587.4,1587.89,446472.0
1745024940,1587.98,1588.48,1587.56,1587.56,578942.0
1745025000,1587.56,1588.48,1587.55,1588.47,458132.0
1745025060,1588.47,1588.77,1588.27,1588.28,1215030.0
1745025120,1588.28,1588.5,1588.27,1588.43,147418.0
1745025180,1588.43,1588.48,1587.79,1587.79,239616.0
1745025240,1587.81,1588.53,1587.79,1588.05,288636.0
1745025300,1588.05,1588.44,1588.04,1588.35,325630.0
1745025360,1588.34,1589.7,1588.34,1589.09,931430.0
1745025420,1589.09,1589.52,1588.85,1589.02,322728.0
1745025480,1589.03,1589.29,1588.81,1588.83,398946.0
1745025540,1588.84,1588.85,1587.74,1587.74,270510.0
1745025600,1587.74,1588.33,1587.73,1588.3,164978.0
1745025660,1588.3,1588.4,1588.15,1588.39,111972.0
1745025720,1588.4,1588.76,1587.66,1587.66,339426.0
1745025780,1587.71,1587.87,1587.26,1587.73,188062.0
1745025840,1587.72,1588.57,1587.71,1588.39,162596.0
1745025900,1588.39,1588.96,1588.23,1588.43,268104.0
1745025960,1588.42,1588.69,1588.31,1588.34,188334.0
1745026020,1588.33,1589.79,1588.33,1589.74,1333984.0
1745026080,1589.74,1589.95,1589.54,1589.55,223312.0
1745026140,1589.54,1589.82,1589.02,1589.03,545896.0
1745026200,1589.03,1589.44,1589.02,1589.12,377600.0
1745026260,1589.12,1589.12,1588.69,1589.08,245930.0
1745026320,1589.08,1589.94,1589.08,1589.93,255468.0
1745026380,1589.93,1590.39,1589.75,1590.01,1671364.0
1745026440,1590.01,1590.01,1588.0,1588.06,252432.0
1745026500,1588.06,1588.06,1587.19,1587.69,513170.0
1745026560,1587.68,1588.62,1587.67,1588.62,206824.0
1745026620,1588.59,1588.59,1587.2,1587.33,1044322.0
1745026680,1587.33,1587.66,1587.29,1587.64,209056.0
1745026740,1587.64,1588.15,1587.58,1588.14,179168.0
1745026800,1588.15,1588.29,1587.73,1588.22,208594.0
1745026860,1588.24,1588.64,1588.14,1588.33,144422.0
1745026920,1588.32,1588.38,1588.25,1588.32,92976.0
1745026980,1588.32,1588.33,1587.52,1587.53,87036.0
1745027040,1587.53,1587.71,1587.12,1587.44,217766.0
1745027100,1587.43,1587.43,1587.25,1587.26,195776.0
1745027160,1587.25,1587.26,1586.41,1586.73,316550.0
1745027220,1586.73,1586.75,1586.33,1586.51,257912.0
1745027280,1586.51,1586.52,1586.19,1586.2,135654.0
1745027340,1586.2,1586.71,1586.2,1586.51,198902.0
1745027400,1586.51,1586.52,1585.92,1586.23,336728.0
1745027460,1586.23,1588.9,1586.23,1588.67,3131586.0
1745027520,1588.65,1588.67,1587.57,1587.7,249028.0
1745027580,1587.7,1587.94,1587.69,1587.7,162306.0
1745027640,1587.69,1587.94,1587.54,1587.57,127126.0
1745027700,1587.57,1587.95,1587.54,1587.66,244942.0
1745027760,1587.65,1587.67,1587.4,1587.56,142910.0
1745027820,1587.58,1589.49,1587.52,1589.4,501360.0
1745027880,1589.4,1589.49,1588.92,1589.36,169382.0
1745027940,1589.37,1589.42,1589.35,1589.41,199160.0
1745028000,1589.42,1589.92,1589.0,1589.07,454464.0
1745028060,1589.07,1589.08,1588.25,1588.67,271708.0
1745028120,1588.66,1588.66,1587.95,1588.05,157648.0
1745028180,1588.05,1588.06,1587.65,1587.72,318288.0
1745028240,1587.72,1587.72,1587.3,1587.37,136602.0
1745028300,1587.37,1587.42,1587.35,1587.42,80492.0
1745028360,1587.38,1587.6,1587.0,1587.59,366088.0
1745028420,1587.58,1587.6,1587.25,1587.31,99550.0
1745028480,1587.29,1588.31,1587.27,1587.76,379724.0
1745028540,1587.83,1589.69,1587.63,1589.69,455624.0
1745028600,1589.8,1591.24,1589.79,1590.99,1342786.0
1745028660,1590.99,1595.53,1590.87,1595.1,4164234.0
1745028720,1594.76,1595.68,1594.17,1594.8,2703806.0
1745028780,1594.8,1595.62,1592.64,1593.66,2502686.0
1745028840,1593.61,1593.63,1590.88,1591.4,1231138.0
1745028900,1591.4,1592.34,1591.4,1592.01,1768682.0
1745028960,1592.01,1592.02,1591.62,1591.99,570534.0
1745029020,1591.99,1592.0,1591.33,1591.53,638798.0
1745029080,1591.54,1592.0,1591.0,1591.98,449412.0
1745029140,1591.98,1592.43,1591.3,1591.43,501868.0
1745029200,1591.46,1591.74,1590.86,1591.58,441936.0
1745029260,1591.6,1592.57,1591.16,1592.43,670726.0
1745029320,1592.43,1592.43,1591.64,1592.24,649026.0
1745029380,1592.24,1592.24,1591.81,1592.12,630426.0
1745029440,1592.11,1592.35,1592.11,1592.25,241326.0
1745029500,1592.25,1592.52,1592.03,1592.41,294092.0
1745029560,1592.41,1594.09,1592.4,1593.91,1035322.0
1745029620,1593.91,1595.04,1593.91,1594.38,949546.0
1745029680,1594.39,1595.04,1594.32,1594.62,538350.0
1745029740,1594.62,1594.73,1594.0,1594.01,888304.0
1745029800,1594.01,1594.48,1593.11,1593.12,471884.0
1745029860,1593.13,1593.77,1591.96,1591.96,676360.0
1745029920,1591.96,1591.98,1590.51,1590.72,561310.0
1745029980,1590.72,1591.07,1590.33,1590.57,499328.0
1745030040,1590.57,1590.95,1590.48,1590.76,510274.0
1745030100,1590.76,1591.76,1590.56,1591.66,660962.0
1745030160,1591.66,1592.35,1591.65,1592.26,353036.0
1745030220,1592.26,1592.29,1592.01,1592.04,171812.0
1745030280,1592.05,1592.21,1591.74,1591.94,249602.0
1745030340,1591.94,1592.22,1591.58,1591.75,433940.0
1745030400,1591.74,1591.75,1590.88,1591.68,346448.0
1745030460,1591.68,1592.22,1591.67,1591.8,192488.0
1745030520,1591.8,1591.8,1590.94,1591.01,165488.0
1745030580,1591.02,1591.15,1590.36,1590.67,594494.0
1745030640,1590.66,1590.9,1590.65,1590.66,313962.0
1745030700,1590.66,1591.13,1590.65,1591.11,538958.0
1745030760,1591.12,1591.75,1591.11,1591.73,341306.0
1745030820,1591.75,1592.55,1591.5,1592.02,241712.0
1745030880,1592.02,1592.17,1591.65,1591.92,274726.0
1745030940,1591.93,1592.19,1591.92,1592.01,226108.0
1745031000,1592.01,1592.12,1592.0,1592.02,110842.0
1745031060,1592.02,1592.04,1591.52,1591.83,204262.0
1745031120,1591.82,1591.83,1591.54,1591.79,131600.0
1745031180,1591.78,1591.84,1591.41,1591.5,144468.0
1745031240,1591.5,1591.69,1591.44,1591.59,152106.0
1745031300,1591.59,1591.82,1591.19,1591.72,218074.0
1745031360,1591.71,1592.04,1591.71,1592.0,450226.0
1745031420,1591.99,1592.0,1591.51,1591.99,336538.0
1745031480,1591.99,1592.0,1591.75,1591.98,112092.0
1745031540,1591.99,1592.0,1591.65,1591.67,230842.0
1745031600,1591.69,1592.41,1591.68,1591.71,1100322.0
1745031660,1591.67,1592.06,1591.48,1591.49,196256.0
1745031720,1591.48,1592.48,1591.48,1592.48,132568.0
1745031780,1592.48,1593.0,1592.39,1592.39,463314.0
1745031840,1592.39,1592.97,1592.38,1592.97,217772.0
1745031900,1592.97,1593.33,1592.96,1593.31,371688.0
1745031960,1593.31,1593.35,1592.46,1592.81,338568.0
1745032020,1592.8,1593.21,1592.79,1593.02,256178.0
1745032080,1593.02,1593.2,1592.32,1592.32,545718.0
1745032140,1592.32,1593.43,1592.13,1593.12,320292.0
1745032200,1593.1,1593.61,1593.1,1593.54,578242.0
1745032260,1593.54,1596.3,1593.52,1595.53,2460724.0
1745032320,1595.53,1595.53,1593.53,1594.11,2464050.0
1745032380,1594.42,1594.47,1592.47,1592.55,2009562.0
1745032440,1592.61,1594.1,1592.54,1594.02,617384.0
1745032500,1594.02,1595.99,1594.02,1595.37,2015230.0
1745032560,1595.36,1596.05,1595.36,1596.05,488924.0
1745032620,1596.0,1596.28,1595.61,1595.67,636984.0
1745032680,1595.66,1596.0,1595.4,1595.66,720874.0
1745032740,1595.6,1596.85,1595.53,1596.59,769692.0
1745032800,1596.56,1597.52,1596.49,1597.36,1339454.0
1745032860,1597.37,1598.75,1597.36,1598.22,2341548.0
1745032920,1598.22,1598.22,1597.24,1597.58,969738.0
1745032980,1597.57,1597.58,1596.84,1597.11,762098.0
1745033040,1597.11,1597.42,1595.97,1595.97,1083188.0
1745033100,1596.15,1596.71,1595.6,1595.82,1470344.0
1745033160,1595.82,1596.38,1595.75,1596.14,391098.0
1745033220,1596.2,1597.06,1596.2,1596.57,979004.0
1745033280,1596.57,1596.58,1596.06,1596.33,365562.0
1745033340,1596.33,1596.99,1595.99,1596.92,1660248.0
1745033400,1596.94,1597.61,1596.92,1597.16,496674.0
1745033460,1597.16,1597.73,1596.76,1597.49,982298.0
1745033520,1597.28,1597.3,1596.17,1596.83,548088.0
1745033580,1596.84,1597.79,1596.84,1597.19,1290280.0
1745033640,1597.18,1598.1,1597.18,1598.09,949746.0
1745033700,1598.1,1598.88,1597.25,1598.88,1451718.0
1745033760,1598.88,1599.65,1597.7,1597.97,3330464.0
1745033820,1597.92,1598.31,1597.52,1598.3,491240.0
1745033880,1598.33,1598.99,1598.26,1598.26,1255914.0
1745033940,1598.24,1598.25,1597.35,1597.65,649378.0
1745034000,1597.65,1598.42,1597.45,1597.46,1012026.0
1745034060,1597.46,1597.54,1596.79,1596.81,1141800.0
1745034120,1596.81,1596.83,1596.11,1596.26,967880.0
1745034180,1596.26,1596.28,1595.72,1596.04,541320.0
1745034240,1596.04,1596.04,1595.74,1595.99,927298.0
1745034300,1595.98,1596.86,1595.98,1596.78,1296468.0
1745034360,1596.78,1597.19,1596.77,1597.12,376478.0
1745034420,1597.12,1597.38,1596.9,1597.38,215786.0
1745034480,1597.38,1598.11,1597.33,1597.8,417770.0
1745034540,1597.8,1598.25,1597.16,1598.24,636578.0
1745034600,1598.25,1598.72,1598.01,1598.2,952712.0
1745034660,1598.21,1598.9,1598.2,1598.45,872690.0
1745034720,1598.44,1598.62,1598.37,1598.43,276848.0
1745034780,1598.43,1598.44,1597.96,1598.24,435982.0
1745034840,1598.24,1598.24,1597.32,1597.57,458680.0
1745034900,1597.56,1598.32,1597.56,1598.32,207168.0
1745034960,1598.32,1598.71,1598.0,1598.28,624120.0
1745035020,1598.28,1598.29,1597.41,1597.42,468074.0
1745035080,1597.42,1597.42,1596.96,1597.15,478030.0
1745035140,1597.16,1597.26,1596.9,1597.19,308564.0
1745035200,1597.19,1598.0,1597.14,1597.99,1000936.0
1745035260,1597.99,1598.28,1597.44,1598.01,604088.0
1745035320,1598.01,1598.68,1597.49,1597.67,1975968.0
1745035380,1597.61,1597.61,1596.83,1597.29,532248.0
1745035440,1597.26,1597.26,1596.59,1596.99,645068.0
1745035500,1596.99,1597.63,1596.99,1597.63,395112.0
1745035560,1597.61,1597.63,1596.71,1596.74,470972.0
1745035620,1596.76,1597.4,1596.66,1596.71,374930.0
1745035680,1596.72,1596.92,1596.5,1596.86,504352.0
1745035740,1596.87,1596.87,1596.43,1596.53,645578.0
1745035800,1596.54,1597.46,1596.4,1597.45,750100.0
1745035860,1597.45,1598.8,1597.45,1598.52,1315920.0
1745035920,1598.51,1598.84,1597.41,1598.28,975342.0
1745035980,1598.28,1598.34,1597.94,1598.34,774608.0
1745036040,1598.33,1598.4,1598.06,1598.27,488510.0
1745036100,1598.28,1599.29,1598.27,1598.7,1250484.0
1745036160,1598.7,1599.23,1598.7,1599.22,1151698.0
1745036220,1599.22,1599.44,1598.96,1599.42,1386560.0
1745036280,1599.43,1599.53,1598.88,1599.27,547228.0
1745036340,1599.28,1599.86,1599.27,1599.65,1236832.0
1745036400,1599.67,1599.97,1599.27,1599.59,1307562.0
1745036460,1599.54,1599.77,1598.57,1598.63,699038.0
1745036520,1598.62,1599.15,1598.62,1599.01,622382.0
1745036580,1599.01,1599.26,1598.17,1598.17,368846.0
1745036640,1598.17,1598.89,1598.02,1598.88,747258.0
1745036700,1598.88,1604.62,1598.88,1604.59,9455638.0
1745036760,1605.0,1608.67,1603.57,1603.57,8398746.0
1745036820,1603.49,1606.99,1603.3,1605.4,7061286.0
1745036880,1605.4,1611.36,1605.03,1609.93,14015280.0
1745036940,1609.93,1612.2,1609.53,1610.43,5292332.0
1745037000,1610.55,1611.61,1609.05,1610.55,3393744.0
1745037060,1610.43,1612.88,1609.3,1609.57,2893772.0
1745037120,1609.57,1610.13,1608.26,1609.55,3505872.0
1745037180,1609.42,1609.64,1605.99,1606.08,2797500.0
1745037240,1606.15,1607.01,1604.69,1605.51,2695264.0
1745037300,1605.5,1606.11,1604.9,1605.01,1242088.0
1745037360,1604.98,1605.48,1604.59,1604.79,826912.0
1745037420,1604.8,1606.4,1604.5,1605.78,1489970.0
1745037480,1605.78,1606.25,1605.51,1605.93,764286.0
1745037540,1605.93,1605.93,1605.28,1605.49,537284.0
1745037600,1605.49,1607.32,1605.49,1607.12,958702.0
1745037660,1607.1,1607.36,1606.1,1607.01,1270422.0
1745037720,1607.01,1607.44,1606.39,1607.06,876910.0
1745037780,1607.07,1607.45,1606.27,1606.53,712784.0
1745037840,1606.53,1606.55,1606.26,1606.28,477326.0
1745037900,1606.27,1606.41,1605.58,1605.8,1423058.0
1745037960,1605.8,1606.99,1605.69,1606.01,434080.0
1745038020,1606.01,1606.5,1605.91,1606.28,603956.0
1745038080,1606.23,1606.24,1604.74,1605.16,1980660.0
1745038140,1605.16,1605.17,1604.98,1605.17,411628.0
1745038200,1605.16,1605.33,1605.1,1605.26,284748.0
1745038260,1605.26,1605.28,1604.66,1604.66,490178.0
1745038320,1604.67,1604.67,1603.0,1603.0,1806460.0
1745038380,1603.01,1603.01,1601.75,1602.78,2733588.0
1745038440,1602.72,1603.46,1602.32,1602.49,1182284.0
1745038500,1602.49,1603.44,1602.3,1602.87,788158.0
1745038560,1602.89,1603.42,1602.82,1603.22,204370.0
1745038620,1603.25,1603.25,1602.55,1602.72,364602.0
1745038680,1602.73,1602.95,1602.53,1602.7,630950.0
1745038740,1602.7,1603.08,1602.7,1602.84,234786.0
1745038800,1602.84,1603.73,1602.84,1603.51,710750.0
1745038860,1603.59,1603.65,1602.92,1603.06,222060.0
1745038920,1603.05,1603.92,1603.04,1603.82,219050.0
1745038980,1603.82,1604.0,1603.8,1603.92,353194.0
1745039040,1603.91,1604.0,1603.73,1603.91,489454.0
1745039100,1603.91,1604.63,1603.9,1603.95,1138796.0
1745039160,1603.95,1604.52,1603.93,1604.41,287292.0
1745039220,1604.41,1604.41,1603.33,1603.33,250068.0
1745039280,1603.34,1603.46,1603.26,1603.27,513610.0
1745039340,1603.26,1603.27,1601.56,1601.66,776192.0
1745039400,1601.66,1602.28,1601.26,1601.77,955444.0
1745039460,1601.78,1602.09,1601.44,1601.78,346250.0
1745039520,1601.77,1602.16,1601.64,1601.76,405734.0
1745039580,1601.76,1601.95,1601.26,1601.26,534978.0
1745039640,1601.27,1601.66,1600.91,1601.47,800346.0
1745039700,1601.48,1601.84,1601.06,1601.84,747374.0
1745039760,1601.84,1602.28,1601.84,1602.28,380172.0
1745039820,1602.27,1602.32,1600.77,1600.78,640008.0
1745039880,1600.78,1600.79,1600.46,1600.53,677934.0
1745039940,1600.54,1602.23,1600.52,1602.21,1008706.0
1745040000,1602.22,1603.57,1602.21,1603.57,885504.0
1745040060,1603.57,1604.0,1603.24,1603.99,687344.0
1745040120,1604.0,1604.01,1602.94,1603.2,848194.0
1745040180,1603.2,1604.01,1602.9,1604.0,1008984.0
1745040240,1604.01,1604.53,1604.0,1604.53,423378.0
1745040300,1604.52,1604.98,1604.52,1604.97,576380.0
1745040360,1604.97,1605.0,1603.95,1603.95,660354.0
1745040420,1603.95,1604.93,1603.95,1604.28,397244.0
1745040480,1604.28,1604.62,1604.21,1604.61,255910.0
1745040540,1604.6,1604.87,1604.51,1604.86,268778.0
1745040600,1604.85,1604.85,1603.85,1603.95,340404.0
1745040660,1603.95,1603.95,1603.27,1603.27,208870.0
1745040720,1603.28,1603.28,1602.83,1602.84,226850.0
1745040780,1602.84,1603.23,1602.72,1603.01,234602.0
1745040840,1603.01,1603.23,1602.6,1602.6,230182.0
1745040900,1602.6,1602.69,1601.88,1601.89,294232.0
1745040960,1601.89,1602.31,1601.78,1602.2,283054.0
1745041020,1602.19,1602.25,1602.1,1602.12,169888.0
1745041080,1602.11,1603.08,1602.1,1603.08,167196.0
1745041140,1603.08,1603.08,1602.33,1602.41,416922.0
1745041200,1602.41,1602.48,1602.38,1602.46,111008.0
1745041260,1602.47,1602.47,1602.26,1602.26,262258.0
1745041320,1602.27,1603.28,1602.26,1603.28,185010.0
1745041380,1603.28,1603.58,1603.04,1603.57,266914.0
1745041440,1603.58,1603.71,1602.48,1603.11,728254.0
1745041500,1603.12,1603.8,1603.1,1603.72,280472.0
1745041560,1603.72,1603.74,1602.75,1602.76,665268.0
1745041620,1602.76,1603.14,1602.46,1602.62,213992.0
1745041680,1602.62,1602.62,1602.35,1602.47,145448.0
1745041740,1602.47,1603.2,1602.46,1602.89,220822.0
1745041800,1602.89,1603.19,1602.73,1602.94,163368.0
1745041860,1602.88,1602.88,1601.84,1602.25,487816.0
1745041920,1602.25,1602.29,1601.67,1601.83,474422.0
1745041980,1601.81,1601.98,1601.5,1601.72,472846.0
1745042040,1601.77,1602.17,1601.71,1602.15,189570.0
1745042100,1602.16,1602.29,1601.28,1601.33,251006.0
1745042160,1601.32,1601.96,1601.27,1601.66,320040.0
1745042220,1601.66,1602.17,1601.6,1601.74,109606.0
1745042280,1601.74,1601.75,1601.5,1601.73,128618.0
1745042340,1601.72,1601.75,1601.56,1601.62,158704.0
1745042400,1601.63,1602.56,1601.62,1602.0,492246.0
1745042460,1602.0,1602.1,1601.63,1601.69,137870.0
1745042520,1601.7,1602.23,1601.69,1602.0,179210.0
1745042580,1602.0,1602.0,1600.79,1600.84,1363106.0
1745042640,1600.84,1600.92,1600.73,1600.75,216586.0
1745042700,1600.73,1600.75,1600.27,1600.28,1520882.0
1745042760,1600.28,1600.28,1598.99,1599.58,3758526.0
1745042820,1599.56,1599.56,1599.21,1599.47,621928.0
1745042880,1599.47,1599.47,1598.97,1599.01,797382.0
1745042940,1599.02,1599.48,1598.98,1599.47,440994.0
1745043000,1599.47,1600.15,1599.47,1600.14,393330.0
1745043060,1600.15,1600.15,1599.43,1599.44,402810.0
1745043120,1599.43,1599.43,1598.01,1599.08,931720.0
1745043180,1599.06,1599.59,1598.88,1599.24,879538.0
1745043240,1599.24,1599.26,1598.65,1598.66,385344.0
1745043300,1598.66,1599.64,1598.54,1599.35,425056.0
1745043360,1599.35,1599.49,1598.77,1599.37,402322.0
1745043420,1599.37,1599.5,1599.0,1599.47,284236.0
1745043480,1599.47,1600.12,1599.46,1599.88,670698.0
1745043540,1599.89,1600.06,1599.6,1599.77,238144.0
1745043600,1599.78,1600.15,1599.77,1599.78,322748.0
1745043660,1599.78,1600.04,1599.77,1599.77,144132.0
1745043720,1599.78,1599.79,1599.33,1599.43,236406.0
1745043780,1599.42,1599.59,1599.32,1599.52,141408.0
1745043840,1599.51,1600.13,1599.5,1600.01,277654.0
1745043900,1600.01,1600.02,1599.33,1599.62,202472.0
1745043960,1599.62,1599.68,1599.37,1599.6,257366.0
1745044020,1599.6,1599.62,1599.23,1599.23,102974.0
1745044080,1599.24,1599.44,1598.98,1599.01,326892.0
1745044140,1599.0,1599.25,1598.49,1599.22,1100714.0
1745044200,1599.22,1599.22,1597.35,1597.65,2902786.0
1745044260,1597.64,1597.96,1597.63,1597.84,393670.0
1745044320,1597.84,1597.85,1597.05,1597.3,685290.0
1745044380,1597.3,1597.31,1596.0,1596.36,1199144.0
1745044440,1596.36,1596.59,1595.83,1596.58,1173746.0
1745044500,1596.59,1596.84,1596.58,1596.59,325244.0
1745044560,1596.59,1596.81,1595.9,1596.47,291332.0
1745044620,1596.47,1596.82,1596.29,1596.3,411030.0
1745044680,1596.3,1596.31,1595.5,1595.63,723414.0
1745044740,1595.62,1595.65,1594.59,1594.82,1586698.0
1745044800,1594.82,1595.7,1594.82,1595.55,634792.0
1745044860,1595.55,1595.55,1595.25,1595.43,330164.0
1745044920,1595.43,1596.41,1595.43,1595.58,422004.0
1745044980,1595.58,1596.14,1595.58,1595.82,417150.0
1745045040,1595.82,1596.21,1595.56,1595.57,1222052.0
1745045100,1595.57,1595.75,1595.04,1595.05,377036.0
1745045160,1595.05,1595.83,1594.9,1595.7,877198.0
1745045220,1595.7,1596.46,1595.69,1596.45,342826.0
1745045280,1596.44,1596.58,1596.02,1596.04,981398.0
1745045340,1596.04,1596.04,1595.22,1595.45,766004.0
1745045400,1595.45,1595.45,1594.79,1595.34,551170.0
1745045460,1595.34,1596.24,1595.34,1596.06,416562.0
1745045520,1596.07,1596.08,1595.48,1595.49,295100.0
1745045580,1595.48,1596.06,1595.48,1595.83,266758.0
1745045640,1595.9,1595.98,1595.45,1595.7,326312.0
1745045700,1595.7,1595.7,1595.69,1595.7,89308.0
1745045760,1595.7,1596.14,1595.7,1595.93,267652.0
1745045820,1595.94,1596.25,1595.79,1596.02,330364.0
1745045880,1596.01,1596.27,1596.0,1596.22,159226.0
1745045940,1596.22,1596.23,1595.71,1595.72,180212.0
1745046000,1595.71,1596.17,1595.71,1596.04,349050.0
1745046060,1596.03,1596.61,1596.03,1596.27,270194.0
1745046120,1596.26,1597.17,1596.25,1596.81,809536.0
1745046180,1596.81,1597.12,1596.79,1597.11,177060.0
1745046240,1597.11,1597.75,1596.84,1597.47,721090.0
1745046300,1597.47,1597.73,1597.01,1597.15,510220.0
1745046360,1597.15,1597.29,1596.82,1596.83,198198.0
1745046420,1596.82,1597.34,1596.81,1596.82,493860.0
1745046480,1596.82,1597.06,1596.65,1596.66,273466.0
1745046540,1596.66,1596.66,1596.33,1596.49,252092.0
1745046600,1596.53,1597.19,1596.4,1596.43,369592.0
1745046660,1596.44,1597.23,1596.42,1596.43,298850.0
1745046720,1596.43,1596.55,1596.31,1596.55,255010.0
1745046780,1596.55,1597.17,1596.54,1597.07,513682.0
1745046840,1597.07,1597.5,1597.06,1597.49,210400.0
1745046900,1597.49,1597.8,1597.49,1597.5,340976.0
1745046960,1597.49,1597.5,1597.15,1597.15,230984.0
1745047020,1597.16,1597.89,1597.15,1597.72,313136.0
1745047080,1597.71,1598.0,1597.71,1597.99,449380.0
1745047140,1598.0,1598.0,1597.82,1597.99,262232.0
1745047200,1597.99,1597.99,1597.33,1597.78,446024.0
1745047260,1597.84,1599.22,1597.84,1599.22,743174.0
1745047320,1599.21,1600.33,1599.01,1599.77,1455496.0
1745047380,1599.71,1601.44,1599.48,1600.51,2551300.0
1745047440,1600.51,1600.94,1600.02,1600.25,975782.0
1745047500,1600.24,1601.78,1600.24,1601.55,1306478.0
1745047560,1601.56,1601.58,1601.0,1601.41,509158.0
1745047620,1601.41,1602.5,1601.01,1602.3,1564810.0
1745047680,1602.3,1602.73,1602.1,1602.15,956782.0
1745047740,1602.15,1602.17,1601.49,1601.49,392130.0
1745047800,1601.49,1602.0,1601.49,1601.99,401410.0
1745047860,1601.99,1602.55,1601.01,1601.01,1615082.0
1745047920,1601.05,1601.37,1600.69,1600.8,293890.0
1745047980,1600.89,1601.02,1600.79,1601.0,357754.0
1745048040,1601.0,1601.0,1600.38,1600.62,402196.0
1745048100,1600.62,1600.66,1600.21,1600.66,933572.0
1745048160,1600.65,1601.0,1600.58,1600.98,1166046.0
1745048220,1600.99,1602.7,1600.98,1602.47,640706.0
1745048280,1602.47,1602.97,1602.29,1602.38,562296.0
1745048340,1602.38,1602.4,1602.02,1602.34,213420.0
1745048400,1602.33,1603.43,1602.21,1603.39,909478.0
1745048460,1603.39,1603.44,1602.5,1602.51,346482.0
1745048520,1602.51,1602.83,1602.5,1602.73,454890.0
1745048580,1602.73,1603.0,1602.5,1602.51,300212.0
1745048640,1602.38,1602.39,1601.8,1602.24,491290.0
1745048700,1602.24,1602.64,1602.23,1602.5,344700.0
1745048760,1602.49,1602.69,1601.81,1601.82,565306.0
1745048820,1601.83,1601.96,1601.8,1601.95,323612.0
1745048880,1601.95,1602.56,1601.95,1602.09,174092.0
1745048940,1602.09,1602.25,1601.65,1601.92,255560.0
1745049000,1601.91,1601.92,1601.01,1601.05,262234.0
1745049060,1601.05,1601.33,1601.05,1601.32,226486.0
1745049120,1601.24,1601.24,1600.66,1600.77,281614.0
1745049180,1600.76,1600.79,1600.6,1600.68,157766.0
1745049240,1600.68,1600.71,1600.67,1600.7,51988.0
1745049300,1600.7,1601.2,1600.6,1601.19,155546.0
1745049360,1601.19,1601.2,1600.71,1600.72,224956.0
1745049420,1600.72,1600.88,1599.91,1599.91,703702.0
1745049480,1599.91,1600.06,1599.9,1599.9,287660.0
1745049540,1599.94,1600.35,1599.93,1600.27,215404.0
1745049600,1600.28,1600.83,1600.27,1600.82,374010.0
1745049660,1600.81,1601.65,1600.81,1601.32,580520.0
1745049720,1601.32,1601.53,1601.1,1601.46,443752.0
1745049780,1601.47,1601.47,1600.67,1600.67,237980.0
1745049840,1600.68,1600.68,1599.45,1599.49,555376.0
1745049900,1599.49,1599.5,1598.64,1599.28,792124.0
1745049960,1599.28,1600.21,1599.22,1600.04,297142.0
1745050020,1600.04,1600.19,1599.95,1600.03,153584.0
1745050080,1600.03,1600.48,1600.02,1600.26,337598.0
1745050140,1600.26,1600.27,1599.4,1599.42,160886.0
1745050200,1599.41,1599.97,1599.4,1599.97,306662.0
1745050260,1599.97,1599.97,1599.29,1599.34,218128.0
1745050320,1599.34,1599.37,1599.26,1599.27,157968.0
1745050380,1599.27,1599.29,1599.05,1599.05,224388.0
1745050440,1599.05,1599.19,1598.71,1598.73,346252.0
1745050500,1598.71,1599.64,1598.64,1599.64,871320.0
1745050560,1599.64,1599.65,1599.26,1599.5,206888.0
1745050620,1599.5,1599.5,1598.0,1598.08,520876.0
1745050680,1598.08,1598.2,1597.8,1598.16,1098666.0
1745050740,1598.16,1599.12,1598.16,1598.62,351828.0
1745050800,1598.62,1599.37,1598.61,1599.1,254438.0
1745050860,1599.1,1599.9,1599.1,1599.88,339826.0
1745050920,1599.89,1600.1,1599.55,1600.08,333452.0
1745050980,1600.1,1600.51,1599.86,1600.0,488446.0
1745051040,1599.95,1600.1,1599.9,1600.03,116166.0
1745051100,1600.02,1600.1,1599.79,1599.85,305768.0
1745051160,1599.85,1600.23,1599.7,1600.22,220606.0
1745051220,1600.21,1600.97,1600.18,1600.18,660954.0
1745051280,1600.18,1600.87,1600.1,1600.86,143162.0
1745051340,1600.85,1601.81,1600.85,1601.81,1054804.0
1745051400,1601.79,1601.84,1601.04,1601.06,504942.0
1745051460,1601.06,1601.2,1600.66,1600.66,231174.0
1745051520,1600.65,1600.66,1600.51,1600.57,85008.0
1745051580,1600.52,1600.52,1599.52,1599.69,313992.0
1745051640,1599.69,1599.74,1599.67,1599.74,97508.0
1745051700,1599.73,1600.15,1599.42,1599.42,362056.0
1745051760,1599.42,1599.44,1599.27,1599.27,186136.0
1745051820,1599.29,1599.39,1599.26,1599.37,154498.0
1745051880,1599.38,1600.08,1599.38,1600.07,282772.0
1745051940,1600.07,1601.85,1599.96,1601.84,1527938.0
1745052000,1601.87,1602.91,1601.87,1602.46,1047202.0
1745052060,1602.48,1604.49,1602.46,1603.49,1974962.0
1745052120,1603.49,1603.88,1602.88,1603.19,1072308.0
1745052180,1603.19,1603.39,1602.79,1603.28,1127726.0
1745052240,1603.29,1603.43,1603.0,1603.01,539384.0
1745052300,1603.0,1604.27,1603.0,1604.26,741710.0
1745052360,1604.25,1604.66,1604.0,1604.0,712898.0
1745052420,1604.01,1604.26,1603.25,1603.26,285142.0
1745052480,1603.26,1603.27,1602.78,1602.9,567528.0
1745052540,1602.89,1602.9,1602.5,1602.77,320070.0
1745052600,1602.77,1603.0,1602.69,1602.76,173500.0
1745052660,1602.76,1602.77,1601.83,1601.94,434706.0
1745052720,1601.96,1601.96,1601.26,1601.57,633290.0
1745052780,1601.57,1601.64,1601.48,1601.55,336140.0
1745052840,1601.54,1601.69,1601.38,1601.39,141578.0
1745052900,1601.4,1601.86,1601.38,1601.79,243412.0
1745052960,1601.81,1601.92,1601.61,1601.62,213560.0
1745053020,1601.62,1601.92,1601.42,1601.91,346458.0
1745053080,1601.9,1602.49,1601.9,1602.12,436726.0
1745053140,1602.13,1602.19,1602.12,1602.17,111150.0
1745053200,1602.17,1602.19,1601.58,1601.59,264784.0
1745053260,1601.58,1601.6,1600.93,1600.98,306892.0
1745053320,1600.99,1601.5,1600.98,1601.43,363462.0
1745053380,1601.43,1602.81,1601.42,1602.8,476252.0
1745053440,1602.81,1603.33,1601.67,1602.3,440608.0
1745053500,1602.33,1603.04,1602.32,1603.03,263536.0
1745053560,1603.03,1603.12,1602.63,1603.12,218880.0
1745053620,1603.12,1603.12,1602.47,1602.7,606996.0
1745053680,1602.7,1603.31,1602.7,1603.0,646600.0
1745053740,1602.99,1603.67,1602.92,1602.95,512078.0
1745053800,1603.0,1603.77,1602.94,1603.45,457440.0
1745053860,1603.45,1604.2,1603.44,1604.19,330364.0
1745053920,1604.19,1604.71,1603.61,1603.72,657928.0
1745053980,1603.72,1603.72,1603.0,1603.29,685372.0
1745054040,1603.29,1603.73,1603.27,1603.32,379542.0
1745054100,1603.35,1603.62,1603.31,1603.62,332974.0
1745054160,1603.62,1604.14,1603.44,1604.13,320518.0
1745054220,1604.14,1605.95,1604.13,1605.86,2016012.0
1745054280,1605.75,1605.87,1604.92,1605.18,717166.0
1745054340,1605.17,1605.42,1604.6,1604.76,320314.0
1745054400,1604.79,1604.96,1604.21,1604.21,265778.0
1745054460,1604.22,1604.22,1603.77,1604.01,501812.0
1745054520,1604.01,1604.44,1604.01,1604.33,262766.0
1745054580,1604.32,1604.33,1603.85,1603.86,165106.0
1745054640,1603.86,1603.87,1603.4,1603.4,416646.0
1745054700,1603.42,1603.44,1603.08,1603.14,708212.0
1745054760,1603.14,1603.21,1603.01,1603.01,289822.0
1745054820,1603.01,1603.73,1603.0,1603.72,630092.0
1745054880,1603.72,1603.79,1603.38,1603.46,283700.0
1745054940,1603.46,1603.54,1602.39,1602.39,1049644.0
1745055000,1602.38,1602.38,1601.84,1602.2,528134.0
1745055060,1602.2,1602.31,1601.5,1601.51,1268792.0
1745055120,1601.51,1601.51,1599.72,1600.0,2259876.0
1745055180,1600.0,1601.25,1599.74,1600.85,920288.0
1745055240,1600.83,1601.34,1600.83,1601.26,260516.0
1745055300,1601.26,1602.26,1600.82,1602.11,932968.0
1745055360,1602.12,1602.4,1601.78,1602.38,456880.0
1745055420,1602.39,1602.73,1601.8,1601.97,246498.0
1745055480,1601.97,1602.29,1601.24,1601.89,290802.0
1745055540,1601.89,1602.07,1600.38,1600.43,284310.0
1745055600,1600.43,1601.11,1600.25,1600.82,426058.0
1745055660,1600.79,1601.34,1600.71,1601.28,247560.0
1745055720,1601.27,1601.28,1600.85,1600.94,212936.0
1745055780,1600.89,1601.64,1600.89,1600.91,861336.0
1745055840,1600.9,1600.94,1599.28,1599.62,890066.0
1745055900,1599.62,1599.77,1599.37,1599.38,257220.0
1745055960,1599.38,1599.68,1599.27,1599.61,533648.0
1745056020,1599.61,1600.3,1599.61,1600.3,260530.0
1745056080,1600.29,1600.73,1600.29,1600.56,296594.0
1745056140,1600.55,1600.93,1600.54,1600.86,182638.0
1745056200,1600.73,1600.79,1599.65,1599.95,294658.0
1745056260,1599.95,1599.96,1599.6,1599.61,134548.0
1745056320,1599.66,1599.66,1598.32,1598.47,1814798.0
1745056380,1598.47,1598.54,1597.24,1597.5,2407622.0
1745056440,1597.5,1598.49,1597.48,1597.7,1147806.0
1745056500,1597.7,1598.05,1597.59,1597.84,409844.0
1745056560,1597.84,1598.35,1597.83,1598.34,697718.0
1745056620,1598.34,1598.64,1597.85,1597.86,433910.0
1745056680,1597.86,1598.0,1597.85,1597.88,165780.0
1745056740,1597.88,1597.88,1597.33,1597.68,570692.0
1745056800,1597.68,1597.83,1597.29,1597.29,363712.0
1745056860,1597.31,1597.31,1596.49,1597.11,1047864.0
1745056920,1597.11,1597.33,1596.5,1596.5,847532.0
1745056980,1596.5,1596.52,1595.84,1596.36,3606350.0
1745057040,1596.36,1596.99,1596.2,1596.5,760454.0
1745057100,1596.49,1597.29,1596.02,1596.03,574332.0
1745057160,1596.04,1596.5,1596.02,1596.5,358384.0
1745057220,1596.48,1596.53,1596.29,1596.4,274964.0
1745057280,1596.39,1596.59,1596.38,1596.47,389372.0
1745057340,1596.47,1596.96,1596.46,1596.95,523802.0
1745057400,1596.95,1597.54,1596.6,1597.16,512070.0
1745057460,1597.16,1597.41,1597.15,1597.38,211768.0
1745057520,1597.37,1597.71,1597.11,1597.28,344514.0
1745057580,1597.28,1597.48,1597.19,1597.39,403628.0
1745057640,1597.39,1597.4,1597.23,1597.24,226456.0
1745057700,1597.24,1597.45,1596.82,1597.04,486980.0
1745057760,1596.89,1596.95,1596.1,1596.8,1606246.0
1745057820,1596.79,1597.77,1596.79,1597.75,269464.0
1745057880,1597.76,1599.7,1597.75,1599.7,2748478.0
1745057940,1599.65,1600.18,1599.02,1599.18,918234.0
1745058000,1599.19,1599.33,1598.83,1599.2,702128.0
1745058060,1599.21,1599.21,1598.79,1599.05,245646.0
1745058120,1599.11,1600.08,1598.65,1598.67,1292918.0
1745058180,1598.68,1599.12,1598.65,1599.1,353372.0
1745058240,1599.12,1599.46,1598.63,1598.65,250028.0
1745058300,1598.64,1598.75,1597.94,1597.94,215420.0
1745058360,1598.01,1598.27,1597.04,1597.04,1956166.0
1745058420,1597.05,1597.31,1596.61,1597.29,283720.0
1745058480,1597.29,1598.38,1597.19,1598.12,338058.0
1745058540,1598.12,1598.19,1597.98,1597.99,257334.0
1745058600,1597.99,1598.29,1597.98,1597.98,194316.0
1745058660,1597.98,1598.06,1597.55,1597.84,191254.0
1745058720,1597.85,1598.4,1597.69,1598.14,145678.0
1745058780,1598.14,1598.15,1597.54,1597.66,149484.0
1745058840,1597.66,1597.67,1596.26,1596.73,929266.0
1745058900,1596.73,1596.73,1596.0,1596.12,538510.0
1745058960,1596.13,1596.2,1595.52,1596.2,1349424.0
1745059020,1596.07,1596.2,1594.65,1594.96,2293224.0
1745059080,1595.05,1595.33,1594.8,1595.31,895100.0
1745059140,1595.32,1595.35,1594.06,1594.42,1433708.0
1745059200,1594.42,1594.91,1593.47,1594.64,2100244.0
1745059260,1594.63,1596.03,1594.63,1595.38,1085596.0
1745059320,1595.38,1595.38,1594.99,1595.02,180480.0
1745059380,1595.03,1595.37,1594.7,1595.22,455326.0
1745059440,1595.22,1595.92,1595.21,1595.92,281696.0
1745059500,1595.91,1595.92,1595.11,1595.19,455034.0
1745059560,1595.21,1595.69,1595.08,1595.1,450194.0
1745059620,1595.1,1595.66,1594.69,1595.51,518968.0
1745059680,1595.5,1595.75,1595.41,1595.48,321548.0
1745059740,1595.4,1595.71,1595.35,1595.69,174498.0
1745059800,1595.69,1596.27,1595.68,1596.02,308596.0
1745059860,1596.02,1596.04,1595.65,1595.66,166508.0
1745059920,1595.67,1596.36,1595.66,1595.89,242880.0
1745059980,1595.89,1596.11,1595.85,1595.9,134870.0
1745060040,1595.9,1596.63,1595.85,1596.61,516470.0
1745060100,1596.62,1596.62,1595.73,1595.76,274436.0
1745060160,1595.83,1596.1,1595.82,1595.99,330850.0
1745060220,1595.95,1596.48,1595.78,1596.47,280320.0
1745060280,1596.46,1596.69,1596.42,1596.43,280426.0
1745060340,1596.43,1596.43,1595.65,1595.65,300158.0
1745060400,1595.66,1595.97,1595.53,1595.84,296674.0
1745060460,1595.84,1596.13,1595.7,1595.92,244396.0
1745060520,1595.9,1596.71,1595.9,1596.71,654322.0
1745060580,1596.61,1596.88,1596.52,1596.88,183558.0
1745060640,1596.81,1596.95,1596.75,1596.86,321620.0
1745060700,1596.86,1597.08,1596.54,1596.81,332960.0
1745060760,1596.81,1597.67,1596.81,1597.64,806052.0
1745060820,1597.59,1598.06,1597.54,1597.55,584386.0
1745060880,1597.54,1597.56,1596.17,1596.48,326276.0
1745060940,1596.73,1596.88,1595.88,1595.95,313234.0
1745061000,1595.95,1596.65,1595.95,1596.55,217236.0
1745061060,1596.55,1597.0,1596.54,1596.99,127692.0
1745061120,1596.99,1597.0,1596.52,1596.65,146458.0
1745061180,1596.65,1596.77,1596.14,1596.19,249056.0
1745061240,1596.14,1596.71,1595.83,1596.62,382804.0
1745061300,1596.62,1596.83,1596.29,1596.73,209750.0
1745061360,1596.82,1597.69,1596.75,1597.66,240812.0
1745061420,1597.66,1598.0,1597.37,1597.43,203304.0
1745061480,1597.43,1597.49,1596.37,1596.56,363320.0
1745061540,1596.54,1596.74,1596.36,1596.74,255052.0
1745061600,1596.74,1596.75,1595.96,1596.45,565594.0
1745061660,1596.41,1596.72,1595.3,1595.97,1314330.0
1745061720,1595.97,1596.89,1595.77,1595.99,1579710.0
1745061780,1596.04,1596.1,1595.71,1595.79,330914.0
1745061840,1595.83,1596.0,1595.41,1595.89,94524.0
1745061900,1595.89,1595.96,1595.02,1595.68,714808.0
1745061960,1595.74,1595.74,1595.56,1595.62,149124.0
1745062020,1595.69,1596.0,1595.39,1595.99,283556.0
1745062080,1595.98,1595.99,1595.01,1595.01,396586.0
1745062140,1595.01,1596.15,1594.9,1596.05,948088.0
1745062200,1596.05,1596.06,1595.38,1595.39,238234.0
1745062260,1595.33,1595.77,1595.25,1595.47,401886.0
1745062320,1595.46,1596.27,1595.21,1596.15,141806.0
1745062380,1596.15,1597.17,1596.15,1597.16,601192.0
1745062440,1597.26,1597.33,1596.27,1596.65,221574.0
1745062500,1596.63,1596.87,1596.38,1596.49,188048.0
1745062560,1596.49,1597.26,1596.08,1596.09,319370.0
1745062620,1596.09,1596.54,1596.09,1596.2,139670.0
1745062680,1596.2,1596.38,1595.06,1595.47,404902.0
1745062740,1595.29,1595.58,1594.97,1595.28,425842.0
1745062800,1595.29,1595.78,1594.79,1595.78,410942.0
1745062860,1595.78,1595.84,1595.5,1595.51,177460.0
1745062920,1595.51,1595.52,1594.46,1594.63,671852.0
1745062980,1594.63,1595.02,1594.37,1594.54,678308.0
1745063040,1594.54,1595.39,1594.54,1595.12,474480.0
1745063100,1595.12,1595.12,1594.27,1594.28,725694.0
1745063160,1594.28,1594.29,1594.15,1594.15,265740.0
1745063220,1594.16,1594.44,1594.11,1594.42,240634.0
1745063280,1594.44,1595.34,1594.36,1595.26,433116.0
1745063340,1595.26,1595.4,1595.2,1595.34,198988.0
1745063400,1595.34,1595.34,1594.21,1595.08,207458.0
1745063460,1595.08,1595.2,1594.74,1595.05,161386.0
1745063520,1595.04,1595.09,1594.22,1594.45,271320.0
1745063580,1594.46,1595.12,1594.08,1594.94,1035886.0
1745063640,1594.96,1595.31,1594.96,1595.3,112018.0
1745063700,1595.3,1595.36,1594.9,1595.07,139340.0
1745063760,1595.01,1596.11,1594.94,1596.05,865202.0
1745063820,1596.06,1596.14,1595.98,1596.05,114322.0
1745063880,1596.04,1596.14,1595.77,1595.94,211530.0
1745063940,1595.94,1596.28,1595.92,1596.28,130482.0
1745064000,1596.28,1596.5,1596.27,1596.29,561400.0
1745064060,1596.3,1596.67,1596.08,1596.66,347052.0
1745064120,1596.66,1596.67,1596.33,1596.58,251670.0
1745064180,1596.59,1596.59,1596.07,1596.19,178564.0
1745064240,1596.21,1596.37,1596.19,1596.26,127970.0
1745064300,1596.26,1596.82,1596.25,1596.82,154066.0
1745064360,1596.76,1597.17,1596.76,1597.16,375316.0
1745064420,1597.16,1597.6,1596.92,1597.58,493938.0
1745064480,1597.58,1597.8,1597.15,1597.8,347502.0
1745064540,1597.79,1598.41,1597.72,1598.27,1817230.0
1745064600,1598.27,1598.29,1597.64,1597.69,436898.0
1745064660,1597.7,1598.27,1596.95,1597.01,465606.0
1745064720,1597.02,1597.6,1596.94,1597.11,217298.0
1745064780,1597.12,1597.29,1596.7,1596.81,162744.0
1745064840,1596.81,1596.95,1596.73,1596.8,129066.0
1745064900,1596.8,1597.37,1596.8,1597.1,139914.0
1745064960,1597.11,1597.11,1596.11,1596.11,173250.0
1745065020,1596.18,1596.71,1596.05,1596.69,247802.0
1745065080,1596.71,1597.29,1596.69,1596.87,308116.0
1745065140,1596.86,1597.16,1596.01,1596.01,277456.0
1745065200,1596.02,1596.02,1595.13,1595.14,440170.0
1745065260,1595.15,1595.42,1594.56,1595.41,985256.0
1745065320,1595.41,1596.4,1595.41,1596.19,342058.0
1745065380,1596.18,1596.65,1596.07,1596.57,201986.0
1745065440,1596.56,1596.73,1596.56,1596.71,160276.0
1745065500,1596.72,1597.28,1596.71,1597.19,184474.0
1745065560,1597.12,1597.12,1596.68,1596.93,161828.0
1745065620,1596.96,1597.89,1596.8,1597.89,268478.0
1745065680,1597.94,1598.55,1597.93,1598.28,536360.0
1745065740,1598.29,1598.29,1598.0,1598.08,239600.0
1745065800,1598.08,1598.4,1598.08,1598.2,209252.0
1745065860,1598.2,1598.94,1597.83,1597.99,897434.0
1745065920,1597.99,1598.06,1597.91,1597.98,127666.0
1745065980,1597.98,1598.08,1597.86,1597.9,108224.0
1745066040,1597.9,1597.96,1597.23,1597.46,325874.0
1745066100,1597.48,1597.63,1597.23,1597.25,121164.0
1745066160,1597.23,1597.92,1597.23,1597.9,143550.0
1745066220,1597.91,1598.08,1597.54,1597.54,166546.0
1745066280,1597.56,1597.63,1597.29,1597.35,147188.0
1745066340,1597.35,1597.37,1597.07,1597.07,127492.0
1745066400,1597.07,1597.08,1596.9,1597.07,213828.0
1745066460,1597.08,1597.38,1596.9,1597.38,252102.0
1745066520,1597.38,1597.39,1596.83,1596.88,112466.0
1745066580,1596.89,1596.94,1596.79,1596.79,77558.0
1745066640,1596.8,1596.81,1596.0,1596.18,344184.0
1745066700,1596.18,1596.31,1596.07,1596.21,173154.0
1745066760,1596.19,1596.33,1596.0,1596.17,204258.0
1745066820,1596.17,1596.17,1595.21,1595.53,460586.0
1745066880,1595.54,1595.54,1594.38,1595.03,922876.0
1745066940,1594.97,1595.15,1594.47,1595.05,389266.0
1745067000,1595.05,1595.91,1595.04,1595.57,432016.0
1745067060,1595.57,1596.5,1595.56,1596.49,662754.0
1745067120,1596.49,1596.56,1596.23,1596.36,166214.0
1745067180,1596.36,1596.37,1595.79,1596.2,277924.0
1745067240,1596.2,1596.33,1595.81,1596.19,131252.0
1745067300,1596.17,1596.19,1595.57,1595.62,132778.0
1745067360,1595.62,1595.94,1595.48,1595.92,200484.0
1745067420,1595.92,1596.48,1595.92,1596.38,346260.0
1745067480,1596.37,1596.83,1596.37,1596.63,468852.0
1745067540,1596.64,1596.74,1596.5,1596.51,237288.0
1745067600,1596.51,1596.52,1595.17,1595.19,399310.0
1745067660,1595.18,1595.19,1594.85,1594.91,332184.0
1745067720,1594.91,1595.74,1594.56,1595.74,504802.0
1745067780,1595.69,1595.77,1594.89,1595.3,672566.0
1745067840,1595.3,1596.23,1595.29,1596.22,280562.0
1745067900,1596.23,1596.23,1595.78,1595.93,310574.0
1745067960,1595.93,1595.94,1595.56,1595.57,124154.0
1745068020,1595.57,1597.47,1595.57,1597.47,1087908.0
1745068080,1597.47,1597.66,1597.19,1597.59,446822.0
1745068140,1597.59,1598.05,1597.55,1597.76,468940.0
1745068200,1597.76,1598.03,1597.22,1598.03,303124.0
1745068260,1598.03,1598.51,1598.02,1598.09,748066.0
1745068320,1598.1,1598.36,1597.89,1598.28,300036.0
1745068380,1598.27,1598.99,1598.22,1598.85,315320.0
1745068440,1598.84,1598.85,1598.46,1598.53,467724.0
1745068500,1598.53,1598.53,1597.76,1597.82,505870.0
1745068560,1597.76,1597.82,1596.7,1597.07,1196826.0
1745068620,1597.07,1597.25,1596.61,1596.62,114522.0
1745068680,1596.61,1597.33,1596.61,1597.32,218756.0
1745068740,1597.33,1597.87,1597.32,1597.69,187630.0
1745068800,1597.69,1597.89,1597.4,1597.76,201606.0
1745068860,1597.75,1598.17,1597.75,1598.16,131996.0
1745068920,1598.19,1600.56,1598.19,1600.28,3686176.0
1745068980,1600.28,1600.42,1599.38,1600.42,1601068.0
1745069040,1600.41,1600.83,1600.22,1600.48,1281180.0
1745069100,1600.49,1600.49,1599.81,1600.09,1117064.0
1745069160,1600.09,1600.19,1599.45,1599.73,915472.0
1745069220,1599.78,1600.31,1599.77,1600.3,382118.0
1745069280,1600.31,1600.31,1599.96,1600.09,714836.0
1745069340,1600.1,1600.31,1599.9,1600.11,335364.0
1745069400,1600.11,1600.5,1600.08,1600.41,275458.0
1745069460,1600.4,1601.34,1600.26,1600.26,1022502.0
1745069520,1600.27,1600.27,1599.44,1599.85,1017670.0
1745069580,1599.86,1600.0,1599.25,1599.48,531302.0
1745069640,1599.49,1599.5,1599.4,1599.41,151850.0
1745069700,1599.41,1599.94,1599.41,1599.64,443824.0
1745069760,1599.63,1599.75,1599.26,1599.27,471248.0
1745069820,1599.27,1599.75,1598.61,1599.64,710992.0
1745069880,1599.64,1600.55,1599.63,1600.41,355750.0
1745069940,1600.4,1600.83,1600.04,1600.82,319006.0
1745070000,1600.83,1601.33,1600.66,1600.93,418842.0
1745070060,1600.95,1601.39,1600.94,1601.32,797526.0
1745070120,1601.32,1601.97,1601.31,1601.86,541688.0
1745070180,1601.86,1602.0,1601.82,1602.0,1005788.0
1745070240,1601.99,1602.0,1601.65,1601.94,455880.0
1745070300,1601.94,1602.0,1601.26,1601.27,666550.0
1745070360,1601.27,1601.65,1600.89,1601.03,347484.0
1745070420,1601.12,1601.64,1601.12,1601.38,239598.0
1745070480,1601.39,1602.76,1601.38,1602.67,1707402.0
1745070540,1602.61,1602.68,1602.27,1602.59,555454.0
1745070600,1602.6,1602.88,1601.84,1601.93,749702.0
1745070660,1601.93,1602.78,1601.61,1602.73,547988.0
1745070720,1602.78,1604.47,1602.27,1604.39,6722636.0
1745070780,1604.91,1605.77,1604.26,1604.59,5275496.0
1745070840,1604.59,1604.59,1603.27,1603.27,1206374.0
1745070900,1603.27,1604.71,1603.06,1604.71,608194.0
1745070960,1604.69,1604.71,1603.76,1603.87,606882.0
1745071020,1603.88,1603.99,1603.42,1603.61,615326.0
1745071080,1603.58,1604.65,1603.58,1604.43,294056.0
1745071140,1604.48,1604.48,1603.5,1603.72,636742.0
1745071200,1603.71,1604.56,1603.71,1604.54,859576.0
1745071260,1604.5,1604.58,1603.0,1603.01,1103316.0
1745071320,1603.01,1603.17,1602.55,1602.61,534420.0
1745071380,1602.62,1603.12,1602.33,1603.06,623194.0
1745071440,1603.05,1603.21,1602.77,1603.21,569354.0
1745071500,1603.2,1604.0,1603.19,1603.59,744454.0
1745071560,1603.59,1604.57,1603.52,1604.09,1616840.0
1745071620,1604.09,1606.04,1604.09,1605.11,5705714.0
1745071680,1605.1,1607.0,1604.55,1607.0,3416010.0
1745071740,1607.0,1607.57,1606.38,1606.53,2180328.0
1745071800,1606.54,1606.96,1606.2,1606.46,1825438.0
1745071860,1606.46,1607.0,1605.85,1605.85,1050252.0
1745071920,1605.85,1606.49,1605.73,1606.14,797476.0
1745071980,1606.25,1606.34,1605.73,1605.74,392216.0
1745072040,1605.74,1605.81,1604.8,1604.83,1163926.0
1745072100,1604.82,1605.89,1604.82,1605.83,528196.0
1745072160,1605.89,1606.03,1604.13,1604.49,1019026.0
1745072220,1604.49,1604.49,1603.41,1603.9,699824.0
1745072280,1603.9,1604.05,1603.5,1603.76,727768.0
1745072340,1603.76,1604.0,1603.76,1603.9,182482.0
1745072400,1603.9,1604.33,1603.11,1603.98,1263868.0
1745072460,1603.99,1604.54,1603.8,1604.09,706982.0
1745072520,1604.03,1604.43,1603.94,1604.36,324056.0
1745072580,1604.36,1604.37,1604.0,1604.22,473502.0
1745072640,1604.23,1604.33,1603.81,1603.93,311944.0
1745072700,1603.93,1604.89,1603.79,1604.51,1541890.0
1745072760,1604.49,1604.67,1604.2,1604.36,545938.0
1745072820,1604.41,1604.54,1604.25,1604.4,1285022.0
1745072880,1604.41,1605.0,1604.28,1605.0,405986.0
1745072940,1605.0,1605.76,1604.85,1605.76,480748.0
1745073000,1605.76,1606.34,1605.7,1606.14,883098.0
1745073060,1606.15,1606.71,1606.13,1606.5,1196242.0
1745073120,1606.48,1607.05,1606.18,1606.99,625694.0
1745073180,1606.99,1606.99,1606.04,1606.34,533540.0
1745073240,1606.34,1606.4,1604.24,1604.3,723750.0
1745073300,1604.3,1605.04,1604.3,1604.45,945006.0
1745073360,1604.47,1604.59,1604.01,1604.56,543202.0
1745073420,1604.56,1604.56,1604.36,1604.41,165690.0
1745073480,1604.41,1604.81,1604.37,1604.64,322204.0
1745073540,1604.64,1604.71,1604.0,1604.01,622512.0
1745073600,1604.01,1604.62,1603.76,1604.47,1205776.0
1745073660,1604.48,1604.58,1603.81,1604.41,362324.0
1745073720,1604.41,1604.42,1604.1,1604.1,175644.0
1745073780,1604.1,1604.16,1603.86,1603.87,188366.0
1745073840,1603.86,1604.4,1603.85,1604.27,270334.0
1745073900,1604.27,1605.26,1604.27,1604.76,377328.0
1745073960,1604.77,1604.77,1603.66,1603.86,1738250.0
1745074020,1603.86,1604.58,1603.85,1604.57,299410.0
1745074080,1604.57,1605.04,1604.56,1605.04,272390.0
1745074140,1605.03,1605.03,1604.54,1604.86,434622.0
1745074200,1604.86,1604.98,1603.65,1604.26,397212.0
1745074260,1604.26,1604.6,1604.25,1604.58,166020.0
1745074320,1604.58,1604.87,1604.36,1604.85,391290.0
1745074380,1604.85,1605.73,1604.85,1605.72,449628.0
1745074440,1605.73,1605.81,1605.1,1605.12,617342.0
1745074500,1605.12,1605.81,1605.1,1605.79,476764.0
1745074560,1605.79,1606.0,1604.71,1604.88,651294.0
1745074620,1605.36,1606.3,1605.36,1606.03,689944.0
1745074680,1605.78,1605.79,1605.08,1605.56,412462.0
1745074740,1605.57,1605.96,1605.24,1605.5,327836.0
1745074800,1605.5,1605.5,1604.8,1604.9,493384.0
1745074860,1604.88,1605.16,1604.21,1604.33,889206.0
1745074920,1604.42,1604.5,1603.64,1603.68,1529276.0
1745074980,1603.69,1604.35,1603.31,1604.28,657046.0
1745075040,1604.27,1605.38,1604.27,1604.78,1553930.0
1745075100,1604.78,1605.5,1604.66,1605.49,602012.0
1745075160,1605.5,1606.29,1605.49,1606.28,1305762.0
1745075220,1606.28,1606.69,1606.22,1606.68,598524.0
1745075280,1606.68,1606.77,1606.15,1606.16,773946.0
1745075340,1606.16,1606.37,1605.59,1605.64,1281186.0
1745075400,1605.64,1605.8,1605.45,1605.78,326678.0
1745075460,1605.78,1606.01,1604.87,1605.9,442218.0
1745075520,1605.9,1606.95,1605.26,1606.7,1090260.0
1745075580,1606.7,1607.61,1606.7,1607.6,1244174.0
1745075640,1607.6,1607.6,1606.96,1606.96,494630.0
1745075700,1606.98,1607.59,1606.63,1606.89,1153394.0
1745075760,1606.92,1606.99,1605.24,1605.24,1094626.0
1745075820,1605.23,1606.2,1605.0,1606.17,634500.0
1745075880,1606.17,1606.78,1605.74,1606.37,395694.0
1745075940,1606.42,1606.96,1606.25,1606.84,630636.0
1745076000,1606.83,1607.81,1606.83,1607.43,733766.0
1745076060,1607.72,1608.55,1607.71,1608.06,1466868.0
1745076120,1608.06,1608.52,1607.61,1608.51,984058.0
1745076180,1608.5,1611.28,1608.5,1609.2,4836424.0
1745076240,1609.21,1610.45,1608.6,1610.45,1693520.0
1745076300,1610.49,1611.2,1610.48,1611.17,2041070.0
1745076360,1611.17,1611.57,1609.34,1610.2,1638586.0
1745076420,1610.19,1610.76,1609.74,1610.76,1532848.0
1745076480,1610.94,1611.57,1610.36,1610.48,1259332.0
1745076540,1610.49,1610.49,1609.28,1610.11,631680.0
1745076600,1610.11,1610.9,1609.66,1610.17,1370506.0
1745076660,1610.37,1610.42,1608.61,1609.26,853422.0
1745076720,1609.26,1610.72,1609.26,1610.01,1337486.0
1745076780,1610.0,1610.29,1608.69,1608.72,1227790.0
1745076840,1608.8,1608.8,1606.99,1607.34,1568728.0
1745076900,1607.41,1607.41,1605.95,1606.01,1996148.0
1745076960,1605.99,1605.99,1603.98,1605.2,3050830.0
1745077020,1605.2,1605.59,1603.26,1605.54,3535266.0
1745077080,1605.42,1605.42,1604.31,1605.05,1063208.0
1745077140,1605.13,1605.19,1603.74,1603.93,2028064.0
1745077200,1603.93,1604.26,1603.26,1603.77,2519194.0
1745077260,1603.67,1603.77,1602.56,1603.01,1675964.0
1745077320,1603.02,1604.75,1603.01,1604.74,1066290.0
1745077380,1604.81,1605.5,1604.81,1605.23,894352.0
1745077440,1605.22,1605.67,1605.21,1605.22,353770.0
1745077500,1605.22,1605.48,1605.05,1605.22,619184.0
1745077560,1605.22,1605.5,1604.48,1604.48,543800.0
1745077620,1604.5,1604.55,1603.65,1603.65,904292.0
1745077680,1603.66,1603.74,1601.93,1602.84,3187312.0
1745077740,1602.84,1603.42,1602.82,1603.24,605784.0
1745077800,1603.3,1604.97,1603.23,1604.88,694544.0
1745077860,1604.89,1605.84,1604.15,1605.81,1444748.0
1745077920,1605.58,1605.58,1604.95,1605.3,543330.0
1745077980,1605.29,1605.4,1604.24,1604.36,443356.0
1745078040,1604.37,1604.88,1604.35,1604.37,586442.0
1745078100,1604.37,1604.89,1603.91,1604.89,272884.0
1745078160,1604.87,1605.83,1604.82,1605.81,297926.0
1745078220,1605.81,1606.23,1605.6,1606.18,576538.0
1745078280,1606.18,1606.71,1606.18,1606.7,575474.0
1745078340,1606.7,1606.86,1606.57,1606.6,301776.0
1745078400,1606.59,1608.26,1606.56,1608.25,2119516.0
1745078460,1608.25,1608.96,1607.56,1608.96,895122.0
1745078520,1608.88,1609.56,1608.77,1609.32,1039808.0
1745078580,1609.32,1609.41,1608.43,1608.97,1001468.0
1745078640,1608.91,1609.64,1608.64,1609.05,708188.0
1745078700,1609.05,1610.0,1608.95,1609.67,3275124.0
1745078760,1609.73,1610.19,1608.95,1608.97,1059578.0
1745078820,1609.02,1610.12,1609.02,1609.43,797644.0
1745078880,1609.49,1609.98,1608.77,1608.78,706074.0
1745078940,1608.79,1609.83,1608.71,1609.82,421268.0
1745079000,1609.82,1609.82,1608.67,1609.07,562290.0
1745079060,1608.73,1609.48,1608.14,1608.14,526330.0
1745079120,1608.15,1608.24,1607.36,1607.84,1828050.0
1745079180,1607.84,1608.77,1607.84,1608.72,300304.0
1745079240,1608.67,1608.73,1607.75,1607.75,262288.0
1745079300,1607.67,1608.27,1607.26,1608.27,542556.0
1745079360,1608.26,1609.25,1608.1,1608.28,464774.0
1745079420,1608.28,1608.29,1607.0,1607.03,463074.0
1745079480,1607.02,1607.46,1606.5,1607.46,591478.0
1745079540,1607.45,1608.13,1607.29,1607.94,501740.0
1745079600,1607.94,1608.16,1607.1,1607.4,306444.0
1745079660,1607.4,1607.74,1607.29,1607.5,204040.0
1745079720,1607.73,1608.15,1607.32,1608.14,269636.0
1745079780,1608.14,1609.0,1607.95,1608.29,330754.0
1745079840,1608.3,1608.73,1607.86,1608.69,274472.0
1745079900,1608.71,1609.33,1608.31,1608.4,838576.0
1745079960,1608.39,1608.4,1607.67,1607.8,608094.0
1745080020,1607.8,1608.19,1607.38,1607.87,405210.0
1745080080,1607.87,1607.87,1606.08,1606.36,3498216.0
1745080140,1606.36,1606.36,1605.02,1605.12,1138712.0
1745080200,1605.13,1605.18,1603.78,1604.05,1987800.0
1745080260,1604.05,1604.68,1603.27,1603.27,909510.0
1745080320,1603.34,1604.7,1603.01,1604.45,973030.0
1745080380,1604.45,1604.61,1604.11,1604.12,284264.0
1745080440,1604.11,1604.12,1601.76,1602.41,2696030.0
1745080500,1602.36,1602.41,1601.27,1601.86,1460068.0
1745080560,1601.9,1602.73,1601.75,1602.59,690974.0
1745080620,1602.58,1602.6,1601.77,1602.24,782110.0
1745080680,1602.3,1602.75,1601.73,1602.75,577328.0
1745080740,1602.75,1602.75,1601.92,1602.11,256116.0
1745080800,1602.11,1603.64,1602.1,1603.57,1402190.0
1745080860,1603.57,1604.15,1603.34,1603.52,857192.0
1745080920,1603.55,1603.55,1603.42,1603.51,271542.0
1745080980,1603.51,1604.29,1603.26,1603.68,1072862.0
1745081040,1603.69,1604.19,1603.44,1604.19,365998.0
1745081100,1604.17,1604.19,1603.8,1603.97,561388.0
1745081160,1604.01,1604.25,1603.36,1603.47,297808.0
1745081220,1603.37,1603.38,1601.43,1602.58,2132374.0
1745081280,1602.3,1602.3,1601.09,1601.34,1921372.0
1745081340,1601.28,1602.13,1598.13,1598.98,8421918.0
1745081400,1599.13,1600.89,1597.86,1597.86,3308702.0
1745081460,1597.84,1600.34,1597.78,1599.96,2220698.0
1745081520,1599.96,1599.96,1599.05,1599.61,798726.0
1745081580,1599.62,1599.68,1598.44,1598.8,1170486.0
1745081640,1598.74,1599.36,1598.34,1598.67,993468.0
1745081700,1598.67,1599.12,1598.46,1598.69,933210.0
1745081760,1598.7,1599.54,1598.61,1599.41,1568664.0
1745081820,1599.4,1600.01,1599.4,1599.56,953058.0
1745081880,1599.57,1599.63,1598.18,1598.18,382054.0
1745081940,1598.26,1599.13,1597.93,1599.11,1694560.0
1745082000,1599.12,1600.0,1598.43,1599.99,1687298.0
1745082060,1599.99,1600.39,1599.99,1600.39,1187736.0
1745082120,1600.39,1601.15,1600.33,1601.14,674178.0
1745082180,1601.14,1602.01,1600.8,1601.7,1587268.0
1745082240,1601.7,1602.24,1601.65,1602.01,318516.0
1745082300,1602.01,1602.82,1601.66,1602.7,866338.0
1745082360,1602.7,1603.43,1602.69,1602.79,587068.0
1745082420,1602.85,1602.85,1601.39,1601.82,706712.0
1745082480,1601.82,1602.0,1601.76,1601.8,217544.0
1745082540,1601.8,1601.8,1600.38,1600.45,603916.0
1745082600,1600.45,1601.0,1600.09,1600.58,687306.0
1745082660,1600.58,1600.96,1600.39,1600.62,512528.0
1745082720,1600.61,1601.5,1600.61,1601.3,539460.0
1745082780,1601.3,1602.07,1601.3,1601.99,309402.0
1745082840,1601.99,1602.1,1601.72,1601.98,537072.0
1745082900,1602.0,1602.67,1602.0,1602.59,357798.0
1745082960,1602.59,1603.0,1602.27,1602.99,448056.0
1745083020,1602.99,1603.26,1602.79,1603.18,869540.0
1745083080,1603.18,1603.31,1602.6,1603.01,560254.0
1745083140,1603.0,1603.17,1602.0,1602.35,516716.0
1745083200,1602.36,1602.5,1602.35,1602.45,140348.0
1745083260,1602.44,1602.8,1602.33,1602.8,170402.0
1745083320,1602.8,1602.92,1602.65,1602.9,330580.0
1745083380,1602.91,1603.32,1602.9,1603.3,2449600.0
1745083440,1603.3,1605.19,1603.29,1604.7,2005680.0
1745083500,1604.71,1605.45,1604.66,1605.25,783390.0
1745083560,1605.24,1605.82,1605.01,1605.66,496510.0
1745083620,1605.66,1606.0,1605.66,1605.99,1144542.0
1745083680,1605.99,1606.0,1605.39,1605.61,512670.0
1745083740,1605.61,1605.7,1605.6,1605.7,221062.0
1745083800,1605.7,1605.7,1605.54,1605.66,966658.0
1745083860,1605.66,1606.87,1605.51,1606.86,3553882.0
1745083920,1606.86,1606.86,1606.03,1606.34,787226.0
1745083980,1606.34,1607.89,1606.34,1606.96,1474164.0
1745084040,1606.97,1608.08,1606.88,1607.83,1465008.0
1745084100,1607.82,1608.41,1607.61,1608.41,1232748.0
1745084160,1608.4,1610.81,1608.33,1610.8,3344266.0
1745084220,1610.8,1631.15,1610.8,1622.81,39910310.0
1745084280,1622.27,1623.33,1618.11,1618.35,8971014.0
1745084340,1618.59,1620.64,1616.66,1617.07,5765386.0
1745084400,1617.16,1619.14,1616.09,1619.14,3282876.0
1745084460,1619.59,1619.78,1617.53,1617.53,2725966.0
1745084520,1617.36,1617.36,1615.05,1616.42,2799176.0
1745084580,1616.48,1620.01,1615.59,1620.01,4165062.0
1745084640,1620.0,1622.4,1618.3,1618.55,3377484.0
1745084700,1618.56,1622.61,1617.64,1622.07,2512412.0
1745084760,1621.96,1621.96,1619.41,1620.69,1894126.0
1745084820,1620.79,1622.0,1619.57,1619.72,1986978.0
1745084880,1619.71,1620.35,1618.34,1618.54,1881748.0
1745084940,1618.54,1618.93,1618.03,1618.03,1040936.0
1745085000,1618.02,1618.1,1613.55,1613.85,4245056.0
1745085060,1613.84,1615.56,1613.84,1614.52,3011606.0
1745085120,1614.51,1615.2,1613.39,1613.39,1441578.0
1745085180,1613.4,1615.18,1613.18,1614.33,1196832.0
1745085240,1613.89,1615.76,1613.76,1615.4,1471892.0
1745085300,1615.39,1617.26,1615.39,1616.77,1315654.0
1745085360,1616.75,1617.21,1616.07,1616.76,739674.0
1745085420,1616.69,1617.81,1616.48,1617.81,781470.0
1745085480,1617.8,1618.39,1617.54,1617.78,936050.0
1745085540,1617.78,1618.04,1616.96,1618.03,733534.0
1745085600,1618.03,1618.43,1617.09,1617.35,1292726.0
1745085660,1617.33,1617.98,1616.76,1617.26,1123220.0
1745085720,1617.25,1617.76,1616.25,1616.38,1054642.0
1745085780,1616.33,1618.06,1616.25,1617.64,392638.0
1745085840,1617.59,1619.48,1617.59,1619.3,1462300.0
1745085900,1619.45,1619.47,1617.7,1618.4,979772.0
1745085960,1618.39,1618.5,1616.74,1618.49,619254.0
1745086020,1618.44,1620.32,1618.42,1619.68,850608.0
1745086080,1619.68,1622.26,1619.68,1622.26,2423498.0
1745086140,1622.26,1622.26,1620.66,1620.69,1311184.0
1745086200,1620.73,1621.51,1620.0,1620.01,827792.0
1745086260,1620.0,1620.89,1619.88,1620.11,607100.0
1745086320,1620.18,1620.79,1620.17,1620.54,569518.0
1745086380,1620.54,1621.44,1619.68,1620.88,1588604.0
1745086440,1620.88,1620.88,1618.09,1618.1,2323554.0
1745086500,1618.09,1619.39,1617.79,1617.93,761838.0
1745086560,1618.09,1618.1,1616.91,1617.61,885292.0
1745086620,1617.44,1618.59,1617.44,1618.13,371712.0
1745086680,1618.13,1618.83,1617.5,1617.77,525666.0
1745086740,1617.77,1618.52,1617.72,1618.52,306330.0
1745086800,1618.51,1619.31,1618.06,1618.06,825682.0
1745086860,1618.06,1618.36,1617.66,1618.06,572120.0
1745086920,1618.05,1618.31,1617.51,1617.56,523300.0
1745086980,1617.57,1617.58,1616.23,1616.57,491056.0
1745087040,1616.56,1617.5,1616.47,1616.64,595438.0
1745087100,1616.64,1617.33,1616.34,1616.53,618996.0
1745087160,1616.53,1616.63,1616.0,1616.55,783084.0
1745087220,1616.59,1616.83,1615.63,1616.4,1349360.0
1745087280,1616.41,1616.53,1615.38,1616.01,1205494.0
1745087340,1616.0,1617.21,1616.0,1616.43,1311254.0
1745087400,1616.49,1617.39,1616.43,1617.26,749890.0
1745087460,1617.25,1618.36,1617.25,1618.19,263542.0
1745087520,1618.21,1618.29,1617.11,1617.34,638032.0
1745087580,1617.35,1618.24,1617.01,1618.11,703914.0
1745087640,1618.18,1620.16,1618.06,1620.1,3678574.0
1745087700,1620.1,1620.63,1619.69,1619.69,490532.0
1745087760,1619.69,1620.32,1619.54,1619.55,904756.0
1745087820,1619.55,1620.0,1619.29,1619.3,942658.0
1745087880,1619.32,1619.83,1619.32,1619.7,118114.0
1745087940,1619.7,1619.7,1619.08,1619.2,429214.0
1745088000,1619.26,1619.44,1618.52,1619.34,338432.0
1745088060,1619.33,1620.46,1619.19,1619.7,719994.0
1745088120,1619.69,1619.71,1618.11,1618.57,719634.0
1745088180,1618.56,1618.57,1617.23,1617.24,604490.0
1745088240,1617.24,1617.52,1616.57,1617.51,375580.0
1745088300,1617.51,1617.76,1615.68,1616.08,970790.0
1745088360,1616.07,1616.94,1616.06,1616.53,312028.0
1745088420,1616.53,1616.53,1615.4,1615.55,332670.0
1745088480,1615.55,1616.49,1615.41,1616.14,549194.0
1745088540,1616.14,1616.15,1615.3,1615.72,314952.0
1745088600,1615.72,1616.26,1615.71,1616.09,187320.0
1745088660,1616.09,1616.09,1615.01,1615.01,494546.0
1745088720,1615.01,1615.11,1614.46,1614.53,1244522.0
1745088780,1614.53,1614.91,1613.77,1614.51,1922978.0
1745088840,1614.51,1615.66,1613.84,1615.62,1560672.0
1745088900,1615.61,1615.87,1614.4,1614.55,929340.0
1745088960,1614.55,1614.86,1613.92,1614.61,754898.0
1745089020,1614.6,1614.77,1613.79,1614.16,337970.0
1745089080,1614.16,1614.31,1613.89,1614.29,188022.0
1745089140,1614.14,1614.57,1613.89,1614.39,530306.0
1745089200,1614.39,1614.39,1613.83,1614.0,643890.0
1745089260,1613.99,1614.13,1613.5,1613.5,561936.0
1745089320,1613.51,1614.03,1612.53,1612.62,2039298.0
1745089380,1612.85,1613.53,1612.85,1613.46,346450.0
1745089440,1613.45,1615.39,1613.45,1615.08,917874.0
1745089500,1615.08,1615.25,1613.84,1614.78,676258.0
1745089560,1614.78,1614.79,1614.1,1614.16,296752.0
1745089620,1614.23,1615.59,1614.11,1615.59,723634.0
1745089680,1615.59,1616.51,1615.48,1616.48,957418.0
1745089740,1616.52,1616.95,1615.86,1616.95,872066.0
1745089800,1616.95,1617.71,1616.66,1616.67,572872.0
1745089860,1616.66,1616.9,1616.47,1616.74,153218.0
1745089920,1616.74,1616.77,1616.42,1616.76,255700.0
1745089980,1616.76,1617.1,1616.46,1616.99,128880.0
1745090040,1616.98,1617.0,1616.16,1616.16,200232.0
1745090100,1616.17,1616.17,1613.9,1614.09,616488.0
1745090160,1614.08,1614.1,1613.31,1613.32,392994.0
1745090220,1613.32,1614.17,1613.27,1613.62,376268.0
1745090280,1613.67,1614.21,1613.46,1613.99,334876.0
1745090340,1614.0,1614.0,1613.78,1613.89,191478.0
1745090400,1613.84,1614.12,1613.52,1614.11,242996.0
1745090460,1614.1,1614.1,1612.7,1613.27,667526.0
1745090520,1613.56,1615.76,1613.45,1615.39,1010436.0
1745090580,1615.39,1615.4,1614.67,1615.11,249754.0
1745090640,1615.11,1615.11,1613.78,1614.34,320612.0
1745090700,1614.34,1614.73,1613.71,1614.25,525666.0
1745090760,1614.26,1614.91,1614.25,1614.43,115240.0
1745090820,1614.43,1614.68,1614.0,1614.16,133744.0
1745090880,1614.16,1614.9,1614.16,1614.78,128354.0
1745090940,1614.78,1614.78,1614.35,1614.68,189876.0
1745091000,1614.67,1614.78,1614.29,1614.43,193304.0
1745091060,1614.43,1615.19,1614.42,1615.05,285992.0
1745091120,1615.05,1615.05,1614.3,1614.7,490016.0
1745091180,1614.63,1615.5,1614.63,1615.39,293304.0
1745091240,1615.09,1616.52,1615.0,1616.3,279144.0
1745091300,1616.1,1616.1,1614.42,1614.89,431834.0
1745091360,1614.87,1615.02,1614.48,1614.77,110948.0
1745091420,1614.78,1615.02,1614.5,1614.51,223170.0
1745091480,1614.52,1615.0,1614.5,1614.73,275016.0
1745091540,1614.72,1615.12,1614.56,1615.1,322840.0
1745091600,1615.1,1615.62,1615.1,1615.3,438038.0
1745091660,1615.3,1616.39,1615.29,1616.0,138576.0
1745091720,1615.99,1616.4,1615.92,1615.99,294478.0
1745091780,1615.99,1616.0,1615.58,1615.58,286286.0
1745091840,1615.59,1616.0,1615.58,1615.58,160646.0
1745091900,1615.51,1615.99,1615.44,1615.65,104864.0
1745091960,1615.8,1616.0,1615.5,1615.87,157256.0
1745092020,1615.94,1616.0,1615.79,1615.99,210506.0
1745092080,1615.99,1616.0,1615.15,1615.99,185506.0
1745092140,1615.99,1616.37,1615.79,1616.31,142254.0
1745092200,1616.3,1616.68,1616.29,1616.39,236334.0
1745092260,1616.4,1616.4,1615.79,1616.02,425186.0
1745092320,1616.03,1616.03,1615.53,1615.55,100112.0
1745092380,1615.53,1615.55,1614.45,1614.58,276844.0
1745092440,1614.58,1614.67,1614.4,1614.64,203666.0
1745092500,1614.63,1615.0,1614.26,1614.98,266158.0
1745092560,1614.99,1615.55,1614.79,1614.8,121000.0
1745092620,1614.79,1614.81,1612.94,1613.4,861382.0
1745092680,1613.4,1613.89,1613.23,1613.88,270392.0
1745092740,1613.89,1614.1,1613.88,1613.99,122202.0
1745092800,1614.0,1614.89,1613.82,1614.17,444982.0
1745092860,1613.99,1613.99,1612.51,1613.31,1242708.0
1745092920,1613.32,1614.32,1612.85,1613.39,420296.0
1745092980,1613.39,1613.39,1612.26,1612.46,876324.0
1745093040,1612.28,1612.74,1611.57,1612.42,897200.0
1745093100,1612.41,1614.06,1612.41,1614.04,415876.0
1745093160,1614.04,1614.23,1613.61,1613.79,493720.0
1745093220,1613.79,1614.31,1613.71,1614.3,679884.0
1745093280,1614.3,1614.56,1613.91,1614.01,429152.0
1745093340,1614.0,1614.01,1613.26,1613.31,171338.0
1745093400,1613.3,1613.4,1613.0,1613.38,115150.0
1745093460,1613.4,1613.76,1613.0,1613.01,223578.0
1745093520,1613.02,1613.02,1612.26,1612.27,357160.0
1745093580,1612.27,1612.37,1611.79,1611.84,247450.0
1745093640,1611.87,1612.0,1611.6,1611.99,445444.0
1745093700,1611.99,1612.0,1610.96,1611.22,835366.0
1745093760,1611.42,1611.42,1610.56,1610.62,986842.0
1745093820,1610.57,1612.15,1610.33,1612.15,1386180.0
1745093880,1612.11,1612.95,1611.61,1612.58,782570.0
1745093940,1612.66,1612.8,1612.39,1612.43,564536.0
1745094000,1612.44,1612.44,1612.33,1612.33,111272.0
1745094060,1612.35,1613.19,1612.33,1613.18,287058.0
1745094120,1613.19,1613.2,1612.29,1612.43,436970.0
1745094180,1612.43,1613.2,1612.31,1612.83,300990.0
1745094240,1612.83,1612.85,1611.46,1611.68,375286.0
1745094300,1611.68,1611.96,1611.33,1611.74,186884.0
1745094360,1611.74,1612.42,1611.73,1612.41,104920.0
1745094420,1612.42,1613.23,1612.41,1613.22,214966.0
1745094480,1613.23,1613.52,1613.08,1613.46,181874.0
1745094540,1613.47,1613.56,1613.27,1613.28,329986.0
1745094600,1613.28,1613.76,1613.27,1613.55,188520.0
1745094660,1613.56,1614.0,1613.54,1613.76,286738.0
1745094720,1613.76,1613.9,1613.64,1613.7,120104.0
1745094780,1613.71,1614.31,1613.69,1614.31,367460.0
1745094840,1614.31,1615.03,1614.06,1614.78,729162.0
1745094900,1614.78,1616.05,1614.78,1614.85,786476.0
1745094960,1614.85,1614.86,1613.0,1613.05,1049366.0
1745095020,1613.05,1613.56,1612.9,1613.41,206078.0
1745095080,1613.47,1614.19,1613.04,1614.09,242168.0
1745095140,1614.08,1614.53,1613.52,1613.53,310148.0
1745095200,1613.53,1614.27,1613.12,1614.26,347342.0
1745095260,1614.26,1614.27,1613.67,1613.88,90194.0
1745095320,1613.88,1614.35,1613.87,1614.33,87466.0
1745095380,1614.34,1615.51,1614.33,1615.45,664518.0
1745095440,1615.45,1616.35,1615.39,1615.74,519858.0
1745095500,1615.75,1615.83,1615.42,1615.47,160978.0
1745095560,1615.47,1615.51,1614.91,1615.43,181974.0
1745095620,1615.43,1615.44,1614.65,1615.24,125958.0
1745095680,1615.26,1615.42,1615.0,1615.04,164620.0
1745095740,1615.05,1615.42,1615.04,1615.2,173046.0
1745095800,1615.2,1615.21,1614.32,1614.36,255824.0
1745095860,1614.36,1615.19,1614.35,1614.6,106220.0
1745095920,1614.61,1614.75,1614.58,1614.65,129448.0
1745095980,1614.64,1615.06,1614.63,1614.76,177304.0
1745096040,1614.76,1615.0,1614.44,1614.74,164928.0
1745096100,1614.74,1614.75,1614.58,1614.59,166706.0
1745096160,1614.59,1615.21,1614.59,1615.21,216182.0
1745096220,1615.2,1615.21,1613.7,1614.3,552492.0
1745096280,1614.29,1614.52,1614.25,1614.52,109684.0
1745096340,1614.51,1614.54,1613.14,1613.24,215650.0
1745096400,1613.24,1614.15,1613.14,1614.06,306258.0
1745096460,1614.06,1614.37,1613.83,1614.37,136902.0
1745096520,1614.36,1614.56,1613.84,1614.24,146086.0
1745096580,1614.24,1615.0,1614.23,1614.99,230020.0
1745096640,1614.99,1614.99,1614.5,1614.51,113188.0
1745096700,1614.51,1615.0,1614.04,1614.99,187354.0
1745096760,1614.98,1615.66,1614.98,1615.66,121078.0
1745096820,1615.6,1616.2,1615.5,1615.83,381132.0
1745096880,1615.94,1616.0,1615.52,1615.52,155650.0
1745096940,1615.52,1615.67,1615.52,1615.53,146848.0
1745097000,1615.53,1615.67,1615.5,1615.52,148032.0
1745097060,1615.5,1618.45,1615.5,1618.41,2256756.0
1745097120,1618.41,1618.43,1617.62,1617.99,888364.0
1745097180,1617.99,1618.28,1617.88,1618.12,1102924.0
1745097240,1618.12,1619.35,1618.12,1618.89,1152032.0
1745097300,1618.9,1619.2,1618.3,1618.3,678210.0
1745097360,1618.3,1623.49,1618.3,1621.35,5460456.0
1745097420,1621.36,1621.45,1620.39,1620.48,2574080.0
1745097480,1620.49,1620.49,1619.36,1619.58,1827212.0
1745097540,1619.58,1619.99,1619.09,1619.1,232220.0
1745097600,1619.07,1619.23,1618.37,1618.38,742298.0
1745097660,1618.38,1618.79,1618.38,1618.78,240582.0
1745097720,1618.78,1618.79,1617.82,1618.11,948140.0
1745097780,1618.12,1618.12,1617.75,1617.82,297454.0
1745097840,1617.82,1618.19,1617.82,1618.15,94836.0
1745097900,1618.18,1618.29,1617.95,1617.95,249942.0
1745097960,1617.95,1617.96,1617.37,1617.44,203208.0
1745098020,1617.46,1617.77,1617.28,1617.3,575530.0
1745098080,1617.29,1617.3,1616.94,1617.01,145762.0
1745098140,1617.01,1617.04,1616.9,1617.01,170760.0
1745098200,1617.0,1617.02,1616.46,1616.47,67266.0
1745098260,1616.35,1616.35,1615.3,1615.31,279918.0
1745098320,1615.31,1616.05,1614.95,1615.99,297198.0
1745098380,1615.98,1616.36,1615.92,1616.36,59688.0
1745098440,1616.38,1618.0,1616.38,1618.0,169062.0
1745098500,1617.99,1618.08,1617.98,1618.08,46592.0
1745098560,1618.07,1619.13,1618.07,1618.68,272850.0
1745098620,1618.74,1618.74,1618.33,1618.49,176654.0
1745098680,1618.49,1619.32,1618.48,1619.29,181042.0
1745098740,1619.29,1619.43,1618.77,1618.77,203804.0
1745098800,1618.78,1619.0,1618.1,1618.54,293744.0
1745098860,1618.55,1618.56,1618.1,1618.25,165876.0
1745098920,1618.26,1618.32,1617.94,1617.99,173460.0
1745098980,1617.99,1618.0,1617.17,1617.34,136448.0
1745099040,1617.42,1617.94,1617.06,1617.14,146300.0
1745099100,1617.14,1617.14,1616.49,1616.5,65526.0
1745099160,1616.49,1617.95,1616.28,1617.34,273788.0
1745099220,1617.32,1618.83,1617.03,1618.82,166374.0
1745099280,1618.82,1619.04,1618.81,1619.02,66802.0
1745099340,1619.02,1619.46,1619.02,1619.44,92794.0
1745099400,1619.45,1619.9,1619.08,1619.82,367308.0
1745099460,1619.83,1620.33,1619.81,1620.23,315878.0
1745099520,1620.24,1620.25,1618.76,1618.77,342210.0
1745099580,1618.76,1620.02,1618.76,1619.65,149744.0
1745099640,1619.65,1620.25,1618.97,1620.24,723940.0
1745099700,1620.24,1620.46,1619.53,1619.76,520882.0
1745099760,1619.76,1620.29,1619.76,1620.14,203548.0
1745099820,1620.14,1620.14,1619.0,1619.36,196412.0
1745099880,1619.44,1620.27,1619.32,1619.36,411188.0
1745099940,1619.37,1620.3,1619.36,1620.04,235798.0
1745100000,1620.04,1620.62,1620.04,1620.27,532766.0
1745100060,1620.27,1620.54,1620.26,1620.51,147578.0
1745100120,1620.51,1620.53,1619.73,1619.74,290736.0
1745100180,1619.75,1620.06,1619.68,1619.87,382520.0
1745100240,1619.88,1619.94,1618.33,1619.0,833334.0
1745100300,1619.01,1619.37,1618.9,1618.91,211672.0
1745100360,1618.92,1619.11,1618.81,1619.11,78208.0
1745100420,1619.11,1619.12,1617.45,1617.64,861182.0
1745100480,1617.71,1617.71,1617.06,1617.71,315942.0
1745100540,1617.7,1617.99,1617.26,1617.53,312172.0
1745100600,1617.53,1617.54,1617.26,1617.26,124514.0
1745100660,1617.27,1617.27,1616.73,1616.76,154172.0
1745100720,1616.76,1617.33,1616.76,1617.26,461798.0
1745100780,1617.26,1617.26,1617.23,1617.25,22244.0
1745100840,1617.25,1617.31,1617.23,1617.31,138430.0
1745100900,1617.3,1618.01,1617.29,1618.01,250494.0
1745100960,1617.96,1618.06,1617.52,1617.72,191686.0
1745101020,1617.72,1617.72,1615.26,1616.29,520082.0
1745101080,1616.52,1616.91,1616.0,1616.73,276104.0
1745101140,1616.71,1616.73,1616.27,1616.49,209854.0
1745101200,1616.5,1616.5,1615.26,1615.38,277198.0
1745101260,1615.37,1616.79,1615.37,1616.77,270798.0
1745101320,1616.77,1617.09,1616.14,1616.21,220664.0
1745101380,1616.2,1616.21,1615.46,1616.16,241238.0
1745101440,1616.11,1616.36,1616.08,1616.24,76064.0
1745101500,1616.23,1616.33,1615.52,1616.32,150516.0
1745101560,1616.32,1616.64,1616.31,1616.5,100054.0
1745101620,1616.52,1616.52,1615.75,1615.92,299296.0
1745101680,1615.92,1616.02,1615.82,1616.0,140548.0
1745101740,1615.99,1616.4,1615.98,1616.08,129928.0
1745101800,1616.08,1616.08,1615.69,1615.69,100320.0
1745101860,1615.7,1616.33,1615.69,1616.19,174526.0
1745101920,1616.19,1617.0,1616.18,1616.93,119628.0
1745101980,1616.94,1618.47,1616.92,1618.22,264926.0
1745102040,1618.28,1618.28,1618.0,1618.06,126608.0
1745102100,1618.05,1618.06,1617.23,1617.25,91750.0
1745102160,1617.25,1617.5,1617.15,1617.49,66110.0
1745102220,1617.48,1618.49,1617.23,1618.44,613012.0
1745102280,1618.54,1618.73,1618.25,1618.68,351652.0
1745102340,1618.39,1618.55,1617.01,1618.12,485832.0
1745102400,1618.12,1618.21,1617.36,1618.12,134544.0
1745102460,1618.12,1618.54,1618.1,1618.52,177434.0
1745102520,1618.52,1618.56,1618.35,1618.55,42160.0
1745102580,1618.55,1618.56,1617.6,1617.61,390288.0
1745102640,1617.62,1617.7,1617.33,1617.43,60050.0
1745102700,1617.44,1617.44,1616.9,1617.1,108068.0
1745102760,1617.08,1617.31,1617.0,1617.16,76356.0
1745102820,1617.22,1617.46,1616.9,1617.12,99700.0
1745102880,1617.11,1617.76,1616.79,1616.8,451434.0
1745102940,1616.81,1616.89,1616.28,1616.28,162038.0
1745103000,1616.28,1616.62,1616.11,1616.54,333612.0
1745103060,1616.54,1616.77,1616.26,1616.77,226768.0
1745103120,1616.85,1617.64,1616.55,1616.93,1331464.0
1745103180,1616.92,1616.95,1616.47,1616.7,727690.0
1745103240,1616.7,1617.39,1616.7,1616.94,389030.0
1745103300,1616.94,1617.25,1616.9,1617.24,76042.0
1745103360,1617.24,1617.54,1617.23,1617.52,127070.0
1745103420,1617.54,1617.63,1617.31,1617.62,1138610.0
1745103480,1617.62,1618.45,1617.62,1618.34,522772.0
1745103540,1618.35,1618.75,1618.26,1618.66,253872.0
1745103600,1618.67,1618.75,1618.29,1618.29,338848.0
1745103660,1618.29,1619.19,1618.29,1619.18,266638.0
1745103720,1619.19,1619.66,1618.97,1619.41,317844.0
1745103780,1619.41,1619.77,1619.4,1619.59,202626.0
1745103840,1619.59,1619.69,1619.58,1619.63,176032.0
1745103900,1619.64,1619.64,1618.69,1618.7,616506.0
1745103960,1618.7,1618.85,1618.69,1618.85,96138.0
1745104020,1618.85,1620.0,1618.73,1619.24,1123028.0
1745104080,1619.24,1619.34,1619.1,1619.2,249202.0
1745104140,1619.2,1619.29,1617.19,1617.41,1784490.0
1745104200,1617.41,1617.41,1616.7,1616.7,198044.0
1745104260,1616.77,1616.77,1616.27,1616.28,275460.0
1745104320,1616.28,1616.29,1615.27,1615.38,924818.0
1745104380,1615.4,1615.92,1615.4,1615.51,225210.0
1745104440,1615.51,1615.94,1615.26,1615.66,1216104.0
1745104500,1615.66,1615.75,1615.0,1615.0,1273156.0
1745104560,1615.01,1615.12,1614.53,1615.03,519554.0
1745104620,1615.05,1615.27,1614.89,1615.25,227310.0
1745104680,1615.26,1616.33,1615.25,1616.32,227366.0
1745104740,1616.33,1616.66,1615.9,1616.66,190314.0
1745104800,1616.72,1617.18,1616.61,1616.64,564590.0
1745104860,1616.64,1616.89,1616.64,1616.89,160050.0
1745104920,1616.84,1616.84,1613.66,1614.01,1142354.0
1745104980,1614.13,1615.08,1613.87,1614.89,910600.0
1745105040,1614.89,1614.89,1614.41,1614.59,242814.0
1745105100,1614.59,1615.4,1614.58,1615.38,171198.0
1745105160,1615.38,1615.39,1614.79,1614.8,112748.0
1745105220,1614.79,1614.8,1614.19,1614.38,363554.0
1745105280,1614.38,1614.4,1613.99,1613.99,226182.0
1745105340,1613.99,1614.28,1613.96,1614.24,251522.0
1745105400,1614.25,1614.25,1613.56,1613.56,239702.0
1745105460,1613.58,1614.2,1613.56,1614.01,252838.0
1745105520,1614.0,1614.25,1613.65,1614.23,253514.0
1745105580,1614.23,1614.25,1613.31,1613.33,295970.0
1745105640,1613.32,1614.72,1613.31,1614.72,219334.0
1745105700,1614.72,1614.72,1613.69,1614.03,419382.0
1745105760,1613.99,1614.45,1613.88,1614.44,166104.0
1745105820,1614.45,1614.75,1614.31,1614.71,300762.0
1745105880,1614.72,1614.72,1613.75,1614.12,253066.0
1745105940,1614.12,1614.51,1613.69,1614.34,500404.0
1745106000,1614.33,1614.89,1614.0,1614.62,255628.0
1745106060,1614.62,1615.07,1614.62,1615.02,163650.0
1745106120,1615.01,1615.76,1614.95,1615.36,273208.0
1745106180,1615.36,1615.41,1615.2,1615.41,387570.0
1745106240,1615.35,1615.42,1614.82,1614.82,98584.0
1745106300,1614.69,1614.86,1614.21,1614.48,259962.0
1745106360,1614.49,1614.64,1614.49,1614.63,132248.0
1745106420,1614.64,1614.75,1614.21,1614.75,278084.0
1745106480,1614.74,1614.81,1614.4,1614.4,162472.0
1745106540,1614.41,1614.6,1614.25,1614.58,205794.0
1745106600,1614.58,1614.59,1614.21,1614.22,68562.0
1745106660,1614.22,1614.56,1614.19,1614.38,319414.0
1745106720,1614.38,1614.81,1614.38,1614.79,148512.0
1745106780,1614.81,1614.81,1614.71,1614.79,109600.0
1745106840,1614.79,1614.83,1614.25,1614.46,222042.0
1745106900,1614.46,1614.47,1613.61,1613.62,557016.0
1745106960,1613.61,1613.79,1613.58,1613.78,151030.0
1745107020,1613.78,1613.79,1612.69,1612.7,992030.0
1745107080,1612.7,1612.7,1612.26,1612.32,749642.0
1745107140,1612.33,1612.67,1611.28,1612.61,2509882.0
1745107200,1612.51,1612.52,1611.31,1611.31,517808.0
1745107260,1611.32,1611.67,1611.01,1611.41,751774.0
1745107320,1611.41,1612.49,1611.4,1612.04,1187266.0
1745107380,1611.97,1612.31,1611.62,1611.62,384862.0
1745107440,1611.63,1611.63,1609.34,1609.97,3053652.0
1745107500,1609.92,1610.68,1609.69,1610.57,1006760.0
1745107560,1610.51,1610.62,1607.4,1609.76,2251148.0
1745107620,1609.76,1610.09,1609.4,1609.93,432296.0
1745107680,1609.94,1611.25,1609.92,1611.24,691336.0
1745107740,1611.24,1611.34,1610.67,1611.12,301570.0
1745107800,1611.1,1611.96,1610.6,1611.95,736462.0
1745107860,1611.96,1612.67,1611.71,1612.62,589118.0
1745107920,1612.61,1612.62,1611.34,1611.7,561982.0
1745107980,1611.7,1613.27,1611.7,1612.66,803910.0
1745108040,1612.67,1613.38,1612.21,1613.38,401458.0
1745108100,1613.38,1614.55,1612.95,1614.3,968702.0
1745108160,1614.3,1614.3,1613.64,1613.84,566604.0
1745108220,1613.77,1613.85,1613.41,1613.41,199276.0
1745108280,1613.33,1613.33,1612.09,1612.99,1481756.0
1745108340,1612.99,1613.53,1611.4,1611.64,902066.0
1745108400,1611.71,1612.3,1610.97,1612.18,305582.0
1745108460,1612.18,1612.78,1611.89,1612.71,277730.0
1745108520,1612.72,1612.94,1612.52,1612.53,430484.0
1745108580,1612.57,1612.79,1612.52,1612.59,230872.0
1745108640,1612.59,1612.6,1610.99,1611.53,995120.0
1745108700,1611.53,1612.16,1610.72,1612.16,416826.0
1745108760,1612.16,1612.16,1611.17,1611.32,161264.0
1745108820,1611.07,1611.07,1610.12,1610.4,327046.0
1745108880,1610.25,1610.33,1609.5,1609.87,848282.0
1745108940,1609.87,1610.96,1609.83,1610.8,1037126.0
1745109000,1610.76,1610.76,1608.29,1608.57,800460.0
1745109060,1608.57,1609.19,1608.16,1609.18,404734.0
1745109120,1609.18,1609.19,1608.34,1609.09,206262.0
1745109180,1609.09,1610.73,1609.09,1609.51,654324.0
1745109240,1609.51,1610.24,1609.34,1609.46,222254.0
1745109300,1609.43,1610.5,1609.02,1610.48,321920.0
1745109360,1610.49,1610.94,1610.31,1610.93,360526.0
1745109420,1610.93,1611.05,1610.0,1610.34,335076.0
1745109480,1610.34,1610.99,1610.0,1610.99,277004.0
1745109540,1610.99,1611.36,1610.35,1610.85,304400.0
1745109600,1610.85,1610.86,1609.53,1609.82,252318.0
1745109660,1609.82,1610.31,1609.33,1609.6,247884.0
1745109720,1609.59,1610.0,1609.34,1610.0,270016.0
1745109780,1609.98,1610.0,1608.73,1609.14,246952.0
1745109840,1609.13,1609.15,1608.48,1608.68,261120.0
1745109900,1608.68,1608.94,1608.3,1608.49,521960.0
1745109960,1608.49,1608.69,1608.0,1608.57,435136.0
1745110020,1608.58,1608.81,1608.23,1608.43,440982.0
1745110080,1608.43,1610.97,1608.43,1610.3,4532158.0
1745110140,1610.36,1610.42,1609.17,1609.19,560852.0
1745110200,1609.17,1609.21,1608.23,1608.53,359546.0
1745110260,1608.53,1609.95,1608.52,1609.7,532538.0
1745110320,1609.69,1609.71,1609.0,1609.66,303186.0
1745110380,1609.67,1610.12,1609.17,1610.05,284996.0
1745110440,1610.11,1610.27,1609.93,1610.2,110138.0
1745110500,1610.19,1610.32,1609.57,1610.25,372910.0
1745110560,1610.26,1610.27,1609.98,1609.99,114114.0
1745110620,1609.99,1610.0,1609.53,1609.53,186122.0
1745110680,1609.58,1609.94,1609.4,1609.93,254300.0
1745110740,1609.92,1609.93,1609.08,1609.45,385622.0
1745110800,1609.45,1609.46,1608.81,1608.82,307570.0
1745110860,1608.82,1610.4,1608.82,1609.52,376662.0
1745110920,1609.53,1609.96,1609.52,1609.64,208574.0
1745110980,1609.64,1610.1,1609.64,1610.09,229048.0
1745111040,1610.08,1610.67,1610.08,1610.33,347336.0
1745111100,1610.31,1610.67,1610.14,1610.66,287116.0
1745111160,1610.66,1611.36,1610.66,1611.24,971092.0
1745111220,1611.25,1611.86,1611.24,1611.69,522418.0
1745111280,1611.68,1611.81,1611.35,1611.81,1384292.0
1745111340,1611.81,1612.05,1611.61,1611.89,3142688.0
1745111400,1611.88,1613.42,1611.88,1613.41,2319482.0
1745111460,1613.4,1613.76,1612.84,1613.76,764800.0
1745111520,1613.76,1614.42,1613.69,1614.02,1178754.0
1745111580,1614.01,1614.29,1613.54,1614.28,616078.0
1745111640,1614.28,1614.86,1614.27,1614.45,790748.0
1745111700,1614.46,1614.82,1614.27,1614.59,498238.0
1745111760,1614.53,1614.93,1614.03,1614.62,474064.0
1745111820,1614.62,1616.15,1614.61,1616.07,853636.0
1745111880,1616.07,1616.48,1615.39,1615.97,754134.0
1745111940,1615.96,1615.97,1615.16,1615.7,876492.0
1745112000,1615.69,1616.36,1615.61,1616.34,372130.0
1745112060,1616.34,1616.81,1616.2,1616.54,620664.0
1745112120,1616.55,1616.62,1616.1,1616.61,869632.0
1745112180,1616.62,1616.62,1615.81,1616.0,989832.0
1745112240,1615.99,1616.31,1615.83,1615.99,436678.0
1745112300,1615.99,1616.31,1615.69,1615.7,351668.0
1745112360,1615.7,1616.0,1615.66,1615.73,179482.0
1745112420,1615.72,1615.9,1615.71,1615.72,140866.0
1745112480,1615.71,1615.87,1615.05,1615.12,666510.0
1745112540,1615.12,1615.17,1614.3,1615.13,1089844.0
1745112600,1615.13,1615.13,1613.36,1613.85,473882.0
1745112660,1613.85,1614.42,1613.85,1614.41,213778.0
1745112720,1614.41,1615.06,1614.14,1614.3,319066.0
1745112780,1614.31,1615.07,1614.3,1614.99,254064.0
1745112840,1615.0,1615.76,1614.99,1615.76,207262.0
1745112900,1615.76,1617.21,1615.75,1617.2,763502.0
1745112960,1617.19,1617.2,1616.19,1616.22,600676.0
1745113020,1616.27,1617.81,1616.27,1617.34,488864.0
1745113080,1617.33,1617.45,1616.14,1616.46,469762.0
1745113140,1616.23,1616.78,1615.93,1616.72,626766.0
1745113200,1616.73,1616.75,1615.97,1615.98,329978.0
1745113260,1615.97,1617.1,1615.97,1617.09,402252.0
1745113320,1617.09,1617.09,1615.76,1615.96,399472.0
1745113380,1615.98,1616.57,1615.83,1616.01,188698.0
1745113440,1616.01,1616.34,1615.5,1615.97,322846.0
1745113500,1615.92,1617.2,1615.84,1617.19,545518.0
1745113560,1617.2,1618.2,1616.71,1618.17,667260.0
1745113620,1618.19,1618.27,1617.58,1617.95,301984.0
1745113680,1617.92,1617.92,1616.97,1617.33,823468.0
1745113740,1617.31,1617.39,1616.88,1616.88,266348.0
1745113800,1616.88,1617.48,1616.88,1617.36,212434.0
1745113860,1617.37,1618.33,1617.01,1618.32,403280.0
1745113920,1618.25,1618.32,1617.17,1617.26,257534.0
1745113980,1617.27,1617.29,1616.37,1616.41,576346.0
1745114040,1616.41,1617.19,1616.41,1616.82,347854.0
1745114100,1616.83,1617.18,1616.48,1616.49,278766.0
1745114160,1616.53,1616.77,1616.44,1616.72,151436.0
1745114220,1616.72,1616.73,1615.15,1615.72,613374.0
1745114280,1615.72,1616.0,1615.41,1615.67,169180.0
1745114340,1615.81,1617.1,1615.81,1617.09,1326196.0
1745114400,1617.09,1617.65,1616.7,1617.63,513336.0
1745114460,1617.64,1618.25,1617.52,1618.25,432668.0
1745114520,1618.39,1618.4,1617.02,1617.17,607826.0
1745114580,1617.18,1617.65,1617.01,1617.59,370854.0
1745114640,1617.58,1618.26,1617.06,1618.25,214862.0
1745114700,1618.26,1618.44,1617.77,1617.95,194272.0
1745114760,1617.96,1617.96,1616.67,1616.77,286360.0
1745114820,1616.7,1616.7,1615.29,1615.43,509254.0
1745114880,1615.49,1615.54,1613.96,1614.59,997436.0
1745114940,1614.59,1615.17,1614.58,1615.05,279934.0
1745115000,1615.05,1615.06,1614.83,1615.01,146950.0
1745115060,1614.99,1615.15,1614.48,1614.61,288758.0
1745115120,1614.62,1614.82,1614.34,1614.53,279606.0
1745115180,1614.55,1614.62,1613.83,1614.0,457616.0
1745115240,1614.0,1614.42,1614.0,1614.41,153994.0
1745115300,1614.42,1614.57,1614.0,1614.28,271392.0
1745115360,1614.29,1614.5,1614.11,1614.49,163090.0
1745115420,1614.49,1614.5,1612.95,1613.76,660752.0
1745115480,1613.78,1614.0,1613.58,1613.59,186634.0
1745115540,1613.66,1613.71,1613.31,1613.7,167826.0
1745115600,1613.69,1613.79,1613.31,1613.66,165532.0
1745115660,1613.58,1613.99,1613.31,1613.31,248450.0
1745115720,1613.32,1613.5,1613.26,1613.5,209996.0
1745115780,1613.48,1613.98,1613.48,1613.91,181262.0
1745115840,1613.89,1613.89,1612.57,1612.62,610272.0
1745115900,1612.61,1613.23,1612.6,1612.99,497918.0
1745115960,1613.0,1613.33,1612.98,1613.02,328010.0
1745116020,1613.0,1613.18,1612.87,1613.16,514834.0
1745116080,1613.17,1613.25,1613.0,1613.02,194804.0
1745116140,1613.1,1613.44,1612.72,1612.99,206738.0
1745116200,1612.99,1613.73,1612.73,1613.46,359610.0
1745116260,1613.45,1614.3,1613.45,1613.98,425364.0
1745116320,1614.0,1614.46,1613.98,1614.45,122830.0
1745116380,1614.45,1615.14,1614.33,1614.98,769314.0
1745116440,1614.97,1615.15,1614.79,1614.93,1176420.0
1745116500,1614.94,1615.17,1614.79,1615.15,115234.0
1745116560,1615.15,1615.16,1614.77,1614.89,249126.0
1745116620,1614.89,1615.16,1614.89,1615.14,150680.0
1745116680,1615.14,1615.75,1615.14,1615.47,225482.0
1745116740,1615.47,1617.39,1615.47,1617.39,984956.0
1745116800,1617.32,1617.4,1616.95,1617.03,258962.0
1745116860,1617.03,1617.12,1616.76,1616.76,176538.0
1745116920,1616.83,1616.9,1616.75,1616.84,180468.0
1745116980,1616.84,1617.44,1616.83,1617.28,562776.0
1745117040,1617.29,1617.5,1617.18,1617.3,191154.0
1745117100,1617.3,1618.19,1617.3,1617.67,706214.0
1745117160,1617.62,1617.62,1617.0,1617.0,363326.0
1745117220,1617.01,1617.15,1616.83,1616.83,260548.0
1745117280,1616.83,1616.92,1616.51,1616.59,270278.0
1745117340,1616.59,1616.7,1616.44,1616.53,312428.0
1745117400,1616.53,1616.92,1616.44,1616.8,296318.0
1745117460,1616.81,1616.81,1615.88,1615.88,409554.0
1745117520,1615.94,1616.2,1615.58,1615.91,278106.0
1745117580,1615.92,1616.37,1615.9,1616.36,175144.0
1745117640,1616.37,1616.37,1616.01,1616.01,139776.0
1745117700,1616.01,1616.01,1615.71,1615.94,210944.0
1745117760,1615.93,1615.94,1615.6,1615.61,67996.0
1745117820,1615.61,1615.61,1615.32,1615.32,126212.0
1745117880,1615.32,1615.33,1615.29,1615.32,116338.0
1745117940,1615.32,1615.33,1615.32,1615.32,82216.0
1745118000,1615.32,1616.18,1615.29,1615.3,579130.0
1745118060,1615.3,1615.31,1614.52,1614.57,445070.0
1745118120,1614.58,1615.12,1614.5,1614.93,608358.0
1745118180,1614.93,1615.0,1614.88,1614.98,83712.0
1745118240,1614.98,1615.27,1614.41,1614.44,229638.0
1745118300,1614.41,1614.44,1614.0,1614.01,407566.0
1745118360,1614.01,1614.01,1613.27,1613.28,603436.0
1745118420,1613.27,1613.4,1612.95,1613.16,534442.0
1745118480,1613.15,1613.48,1613.04,1613.47,245340.0
1745118540,1613.47,1613.48,1613.02,1613.18,189468.0
1745118600,1613.18,1613.35,1613.17,1613.3,151268.0
1745118660,1613.3,1613.62,1613.29,1613.6,161190.0
1745118720,1613.62,1614.0,1613.6,1613.86,788242.0
1745118780,1613.86,1613.95,1613.85,1613.94,167636.0
1745118840,1613.95,1613.95,1613.6,1613.6,203842.0
1745118900,1613.62,1613.89,1613.6,1613.88,129918.0
1745118960,1613.88,1613.88,1613.27,1613.59,393060.0
1745119020,1613.58,1613.6,1612.95,1613.16,303818.0
1745119080,1613.15,1613.21,1612.3,1612.3,1453030.0
1745119140,1612.27,1612.44,1611.72,1612.38,814368.0
1745119200,1612.38,1612.44,1612.17,1612.25,197536.0
1745119260,1612.24,1612.31,1612.23,1612.25,222208.0
1745119320,1612.37,1612.51,1612.24,1612.35,349488.0
1745119380,1612.4,1613.21,1611.29,1611.7,2211636.0
1745119440,1611.71,1613.45,1611.71,1612.74,1144532.0
1745119500,1612.74,1613.42,1612.73,1613.2,478748.0
1745119560,1613.2,1613.48,1613.19,1613.47,104862.0
1745119620,1613.47,1613.95,1613.42,1613.94,177872.0
1745119680,1613.94,1614.65,1613.94,1614.51,539512.0
1745119740,1614.51,1614.52,1614.02,1614.15,302542.0
1745119800,1614.17,1614.6,1614.15,1614.59,196658.0
1745119860,1614.59,1614.62,1613.25,1613.25,463536.0
1745119920,1613.26,1613.26,1609.26,1609.26,4989766.0
1745119980,1609.26,1610.87,1608.94,1610.33,1759662.0
1745120040,1610.34,1612.17,1610.33,1611.4,1796514.0
1745120100,1611.41,1612.03,1610.59,1610.82,633218.0
1745120160,1610.76,1611.45,1610.48,1610.97,434076.0
1745120220,1610.97,1611.45,1610.83,1611.31,342132.0
1745120280,1611.32,1611.32,1610.79,1611.1,249646.0
1745120340,1611.1,1611.12,1610.7,1610.7,310666.0
1745120400,1610.71,1610.71,1610.15,1610.42,396056.0
1745120460,1610.41,1610.76,1610.41,1610.68,221224.0
1745120520,1610.79,1611.0,1610.54,1610.64,263914.0
1745120580,1610.64,1610.89,1610.54,1610.83,232246.0
1745120640,1610.86,1610.92,1609.6,1609.91,907892.0
1745120700,1609.9,1610.21,1609.64,1610.07,560930.0
1745120760,1610.07,1610.17,1609.88,1610.15,305720.0
1745120820,1610.17,1610.76,1610.15,1610.54,387554.0
1745120880,1610.56,1610.56,1609.77,1610.01,691300.0
1745120940,1610.01,1610.02,1609.79,1609.9,182778.0
1745121000,1609.92,1610.25,1609.9,1609.97,490970.0
1745121060,1610.01,1610.23,1609.5,1610.21,497884.0
1745121120,1610.21,1610.23,1609.95,1610.01,172786.0
1745121180,1610.01,1610.21,1609.48,1609.8,653182.0
1745121240,1609.8,1610.22,1609.79,1610.12,315640.0
1745121300,1610.12,1610.5,1610.1,1610.49,487398.0
1745121360,1610.48,1610.5,1610.08,1610.16,351638.0
1745121420,1610.16,1610.34,1610.15,1610.33,258066.0
1745121480,1610.33,1610.97,1610.33,1610.66,244514.0
1745121540,1610.65,1611.26,1610.64,1611.14,934306.0
1745121600,1611.15,1611.79,1611.13,1611.62,634854.0
1745121660,1611.67,1611.67,1611.13,1611.13,322174.0
1745121720,1611.14,1611.27,1610.83,1610.83,417818.0
1745121780,1610.8,1610.83,1610.5,1610.54,505236.0
1745121840,1610.53,1610.79,1610.52,1610.78,117810.0
1745121900,1610.79,1611.19,1610.77,1611.17,251464.0
1745121960,1611.18,1611.33,1611.02,1611.03,147308.0
1745122020,1611.03,1611.09,1610.72,1610.74,120888.0
1745122080,1610.74,1611.26,1610.69,1611.07,581992.0
1745122140,1611.07,1611.07,1610.75,1610.76,116370.0
1745122200,1610.75,1610.77,1610.75,1610.76,125082.0
1745122260,1610.76,1611.53,1610.76,1611.22,333354.0
1745122320,1611.22,1611.5,1611.21,1611.43,98236.0
1745122380,1611.42,1612.17,1611.3,1612.16,1079370.0
1745122440,1612.15,1612.16,1611.73,1611.93,189066.0
1745122500,1611.93,1611.94,1611.42,1611.67,171680.0
1745122560,1611.68,1611.68,1611.1,1611.47,102312.0
1745122620,1611.48,1611.53,1611.37,1611.38,68836.0
1745122680,1611.37,1611.65,1611.37,1611.63,82790.0
1745122740,1611.63,1612.31,1611.63,1612.24,501502.0
1745122800,1612.18,1612.99,1612.18,1612.85,487930.0
1745122860,1612.85,1613.22,1612.83,1613.21,425774.0
1745122920,1613.22,1614.12,1613.21,1613.99,617390.0
1745122980,1614.01,1615.28,1613.95,1615.2,1235770.0
1745123040,1615.2,1615.2,1614.57,1614.93,596292.0
1745123100,1614.93,1614.93,1614.34,1614.39,284830.0
1745123160,1614.39,1614.79,1614.21,1614.6,322042.0
1745123220,1614.57,1615.17,1614.57,1614.84,384848.0
1745123280,1614.84,1614.9,1614.51,1614.71,233244.0
1745123340,1614.7,1615.16,1614.7,1615.16,176046.0
1745123400,1615.13,1615.14,1614.02,1614.02,403148.0
1745123460,1614.04,1614.63,1614.0,1614.5,160702.0
1745123520,1614.5,1614.87,1614.5,1614.86,158740.0
1745123580,1614.86,1615.46,1614.69,1615.45,698468.0
1745123640,1615.44,1615.62,1615.37,1615.62,239676.0
1745123700,1615.61,1616.48,1615.6,1616.43,563032.0
1745123760,1616.44,1616.44,1615.98,1615.98,361000.0
1745123820,1616.0,1616.57,1615.98,1616.49,587530.0
1745123880,1616.5,1616.99,1616.41,1616.43,1020978.0
1745123940,1616.43,1616.6,1616.23,1616.24,502120.0
1745124000,1616.24,1616.6,1615.66,1615.66,571056.0
1745124060,1615.66,1616.25,1615.54,1616.24,191218.0
1745124120,1616.21,1616.21,1615.77,1615.81,154052.0
1745124180,1615.82,1616.56,1615.81,1616.04,998918.0
1745124240,1616.05,1616.1,1615.92,1616.0,278612.0
1745124300,1616.01,1616.5,1616.01,1616.18,638956.0
1745124360,1616.18,1616.27,1616.0,1616.01,232816.0
1745124420,1616.01,1616.02,1615.6,1615.6,213594.0
1745124480,1615.61,1615.61,1614.7,1614.94,611284.0
1745124540,1614.94,1614.98,1614.65,1614.7,253734.0
1745124600,1614.69,1614.77,1614.18,1614.23,207656.0
1745124660,1614.22,1614.46,1614.21,1614.46,80338.0
1745124720,1614.45,1614.46,1614.0,1614.01,363034.0
1745124780,1614.02,1614.02,1613.15,1613.43,1242216.0
1745124840,1613.43,1613.77,1613.42,1613.76,174850.0
1745124900,1613.76,1614.21,1613.75,1614.19,158224.0
1745124960,1614.21,1614.6,1614.19,1614.6,298136.0
1745125020,1614.59,1614.6,1613.9,1613.94,380392.0
1745125080,1613.95,1613.96,1613.94,1613.95,70128.0
1745125140,1613.95,1614.17,1613.89,1613.9,145138.0
1745125200,1613.89,1613.9,1613.24,1613.25,200178.0
1745125260,1613.24,1613.37,1612.95,1613.25,319670.0
1745125320,1613.25,1613.42,1613.0,1613.4,197386.0
1745125380,1613.34,1613.9,1613.34,1613.89,195256.0
1745125440,1613.89,1613.9,1613.5,1613.51,143458.0
1745125500,1613.51,1613.51,1613.1,1613.12,82870.0
1745125560,1613.12,1613.22,1612.63,1612.8,758480.0
1745125620,1612.79,1612.8,1612.0,1612.2,309464.0
1745125680,1612.19,1613.73,1612.15,1613.73,398740.0
1745125740,1613.78,1614.52,1613.71,1614.51,326134.0
1745125800,1614.52,1614.52,1614.2,1614.37,282020.0
1745125860,1614.36,1614.43,1614.22,1614.29,60270.0
1745125920,1614.3,1614.4,1614.04,1614.05,101088.0
1745125980,1614.05,1614.31,1614.04,1614.29,196770.0
1745126040,1614.31,1614.34,1614.31,1614.31,92120.0
1745126100,1614.31,1614.51,1613.61,1613.61,252712.0
1745126160,1613.61,1613.61,1613.13,1613.58,149540.0
1745126220,1613.58,1613.8,1613.57,1613.72,120466.0
1745126280,1613.72,1614.37,1613.72,1614.28,232528.0
1745126340,1614.29,1614.83,1614.28,1614.83,119326.0
1745126400,1614.83,1614.9,1614.81,1614.9,140198.0
1745126460,1614.89,1614.92,1614.5,1614.64,601268.0
1745126520,1614.64,1614.65,1613.88,1614.01,298258.0
1745126580,1614.01,1614.98,1614.0,1614.97,272614.0
1745126640,1614.97,1615.74,1614.96,1615.55,269784.0
1745126700,1615.55,1615.55,1614.98,1614.98,88572.0
1745126760,1614.98,1615.0,1614.63,1615.0,168578.0
1745126820,1615.0,1615.0,1614.79,1614.81,96790.0
1745126880,1614.81,1615.04,1614.63,1614.77,253006.0
1745126940,1614.76,1614.77,1614.27,1614.28,97536.0
1745127000,1614.24,1614.24,1613.3,1613.3,297276.0
1745127060,1613.3,1613.3,1612.71,1612.73,301242.0
1745127120,1612.72,1613.4,1612.71,1613.36,194458.0
1745127180,1613.37,1613.37,1613.0,1613.16,163186.0
1745127240,1613.1,1614.19,1613.03,1613.78,438604.0
1745127300,1613.7,1613.7,1612.46,1612.86,617198.0
1745127360,1612.99,1613.31,1612.96,1612.96,126710.0
1745127420,1612.86,1612.86,1611.57,1611.57,688350.0
1745127480,1611.63,1612.36,1611.56,1612.2,630276.0
1745127540,1612.2,1612.37,1611.72,1611.73,922758.0
1745127600,1611.73,1612.0,1611.6,1611.8,270730.0
1745127660,1611.8,1612.9,1611.79,1612.73,880460.0
1745127720,1612.74,1612.93,1612.69,1612.75,108326.0
1745127780,1612.75,1612.85,1612.35,1612.35,103982.0
1745127840,1612.35,1612.36,1611.9,1611.91,158644.0
1745127900,1611.92,1611.92,1611.59,1611.76,265108.0
1745127960,1611.76,1611.97,1611.7,1611.97,274884.0
1745128020,1611.97,1611.98,1611.6,1611.97,243110.0
1745128080,1611.97,1612.62,1611.96,1612.61,127022.0
1745128140,1612.61,1612.61,1612.25,1612.26,108250.0
1745128200,1612.27,1613.35,1612.25,1612.26,357620.0
1745128260,1612.25,1612.27,1611.19,1611.2,496770.0
1745128320,1611.19,1611.62,1611.19,1611.25,202936.0
1745128380,1611.3,1611.5,1611.23,1611.36,180652.0
1745128440,1611.35,1611.37,1611.0,1611.08,271038.0
1745128500,1611.1,1611.1,1610.39,1610.39,510932.0
1745128560,1610.39,1610.64,1610.29,1610.57,490798.0
1745128620,1610.57,1610.57,1610.16,1610.16,648982.0
1745128680,1610.17,1610.19,1609.05,1609.13,5609650.0
1745128740,1609.13,1609.53,1609.0,1609.18,1829988.0
1745128800,1609.18,1609.18,1609.0,1609.01,891454.0
1745128860,1609.01,1609.02,1608.31,1608.66,1270952.0
1745128920,1608.66,1610.09,1608.65,1610.03,812768.0
1745128980,1610.03,1610.81,1609.74,1610.67,1094304.0
1745129040,1610.64,1610.89,1610.17,1610.41,500052.0
1745129100,1610.41,1611.08,1610.4,1610.45,781542.0
1745129160,1610.51,1610.68,1610.48,1610.68,281030.0
1745129220,1610.68,1610.87,1610.44,1610.86,226442.0
1745129280,1610.86,1611.75,1610.86,1611.54,920188.0
1745129340,1611.56,1611.66,1611.4,1611.41,152724.0
1745129400,1611.4,1611.88,1611.33,1611.86,179510.0
1745129460,1611.86,1611.96,1611.29,1611.29,284530.0
1745129520,1611.3,1612.64,1611.29,1612.02,328734.0
1745129580,1612.03,1612.04,1611.1,1611.21,197626.0
1745129640,1611.2,1611.36,1609.88,1609.88,1074478.0
1745129700,1609.88,1609.91,1609.54,1609.89,486762.0
1745129760,1609.95,1610.08,1609.0,1609.11,1115510.0
1745129820,1609.11,1609.47,1609.01,1609.46,379548.0
1745129880,1609.47,1609.78,1609.13,1609.48,633062.0
1745129940,1609.48,1609.49,1609.21,1609.4,166026.0
1745130000,1609.42,1609.42,1608.5,1608.51,1467922.0
1745130060,1608.51,1609.06,1608.51,1609.05,634226.0
1745130120,1609.05,1609.63,1609.04,1609.55,274944.0
1745130180,1609.56,1609.56,1608.34,1608.7,689280.0
1745130240,1608.69,1608.91,1605.78,1607.0,5305896.0
1745130300,1606.99,1608.16,1606.82,1607.61,1051536.0
1745130360,1607.61,1607.94,1607.31,1607.7,988678.0
1745130420,1607.7,1607.7,1606.77,1606.82,1898478.0
1745130480,1606.82,1607.28,1606.59,1607.22,542430.0
1745130540,1607.16,1607.71,1607.09,1607.44,464048.0
1745130600,1607.44,1608.19,1607.01,1607.94,894434.0
1745130660,1607.92,1608.31,1607.85,1608.24,438512.0
1745130720,1608.24,1608.52,1607.03,1607.74,443200.0
1745130780,1607.74,1607.81,1607.19,1607.64,220108.0
1745130840,1607.64,1608.17,1607.48,1607.66,362702.0
1745130900,1607.66,1608.33,1607.65,1608.26,396670.0
1745130960,1608.26,1608.39,1608.06,1608.39,297640.0
1745131020,1608.27,1608.37,1607.89,1608.16,546196.0
1745131080,1608.16,1608.58,1608.15,1608.58,263302.0
1745131140,1608.57,1608.94,1608.54,1608.93,387228.0
1745131200,1608.94,1608.94,1608.33,1608.35,173380.0
1745131260,1608.48,1608.53,1607.92,1607.94,222660.0
1745131320,1607.94,1607.96,1607.03,1607.03,331938.0
1745131380,1607.03,1607.03,1605.43,1605.53,3069816.0
1745131440,1605.27,1606.14,1604.51,1606.05,2934912.0
1745131500,1606.05,1606.05,1604.91,1605.11,799652.0
1745131560,1605.1,1605.46,1604.7,1604.72,1161766.0
1745131620,1604.72,1604.78,1601.63,1603.36,6322782.0
1745131680,1603.36,1604.74,1602.96,1602.96,1201156.0
1745131740,1602.97,1604.5,1602.82,1604.41,1219718.0
1745131800,1604.46,1604.51,1604.0,1604.43,742962.0
1745131860,1604.19,1605.0,1604.01,1604.64,629724.0
1745131920,1604.64,1604.75,1603.96,1604.01,1164392.0
1745131980,1604.01,1604.6,1604.01,1604.36,495512.0
1745132040,1604.36,1605.42,1604.23,1605.42,829350.0
1745132100,1605.42,1605.42,1604.73,1604.99,627748.0
1745132160,1605.0,1605.25,1604.5,1604.82,1157332.0
1745132220,1604.82,1605.03,1604.51,1604.62,650164.0
1745132280,1604.62,1604.9,1604.52,1604.61,253884.0
1745132340,1604.62,1605.0,1604.61,1604.78,222040.0
1745132400,1604.77,1604.79,1603.5,1604.0,1662538.0
1745132460,1604.0,1604.37,1603.78,1603.78,394344.0
1745132520,1603.78,1604.21,1603.14,1604.18,435092.0
1745132580,1604.21,1604.63,1604.1,1604.32,514246.0
1745132640,1604.24,1604.31,1602.81,1602.91,723642.0
1745132700,1602.91,1603.29,1602.59,1602.76,891550.0
1745132760,1602.76,1602.77,1601.42,1601.75,1712224.0
1745132820,1601.74,1602.19,1600.95,1601.53,3348356.0
1745132880,1601.53,1602.32,1600.72,1601.85,1411802.0
1745132940,1601.9,1601.97,1601.01,1601.75,1224200.0
1745133000,1601.75,1602.18,1601.69,1601.81,770244.0
1745133060,1601.82,1601.85,1600.52,1600.54,1238020.0
1745133120,1600.54,1601.67,1600.01,1601.67,2971316.0
1745133180,1601.55,1602.36,1601.45,1601.86,1186106.0
1745133240,1601.92,1602.5,1601.85,1602.49,362788.0
1745133300,1602.49,1602.84,1601.81,1602.24,1166094.0
1745133360,1602.23,1602.24,1600.61,1600.61,998236.0
1745133420,1600.61,1601.35,1600.61,1600.7,985562.0
1745133480,1600.7,1601.0,1600.24,1600.24,669336.0
1745133540,1600.15,1600.33,1582.64,1594.68,44802828.0
1745133600,1594.62,1594.68,1589.87,1593.08,9037224.0
1745133660,1593.31,1593.31,1591.62,1592.34,3024796.0
1745133720,1592.35,1594.26,1591.68,1594.09,4095116.0
1745133780,1594.04,1594.04,1592.34,1594.03,1899480.0
1745133840,1594.03,1594.03,1592.07,1592.07,1410776.0
1745133900,1592.24,1593.24,1591.59,1592.71,1883280.0
1745133960,1592.72,1594.2,1592.5,1593.55,1336982.0
1745134020,1593.55,1594.04,1593.07,1594.03,2264048.0
1745134080,1594.04,1594.04,1593.15,1593.99,564002.0
1745134140,1594.0,1594.0,1593.0,1593.0,788410.0
1745134200,1593.02,1593.02,1591.76,1592.37,2504358.0
1745134260,1592.35,1594.07,1592.14,1593.33,1624772.0
1745134320,1593.32,1593.33,1591.68,1591.74,2449652.0
1745134380,1591.75,1592.62,1591.3,1592.41,1257150.0
1745134440,1592.37,1592.99,1590.83,1591.36,2694704.0
1745134500,1591.3,1592.32,1591.22,1592.31,772200.0
1745134560,1592.32,1594.26,1592.09,1593.65,3314802.0
1745134620,1593.66,1594.07,1592.55,1593.89,1454254.0
1745134680,1593.89,1594.18,1593.1,1593.11,548072.0
1745134740,1593.11,1593.61,1592.61,1592.66,1812714.0
1745134800,1592.66,1593.1,1592.29,1592.59,913954.0
1745134860,1592.54,1593.43,1592.19,1593.19,608354.0
1745134920,1593.07,1593.12,1592.22,1592.61,994402.0
1745134980,1592.61,1593.25,1592.3,1593.24,481572.0
1745135040,1593.24,1593.92,1593.23,1593.51,788810.0
1745135100,1593.58,1593.66,1593.25,1593.36,613734.0
1745135160,1593.35,1593.76,1593.26,1593.26,464466.0
1745135220,1593.26,1593.26,1592.27,1592.28,1699408.0
1745135280,1592.28,1594.82,1592.27,1594.34,2684684.0
1745135340,1594.28,1595.31,1594.21,1594.43,2066636.0
1745135400,1594.44,1595.49,1594.32,1595.31,1535592.0
1745135460,1595.32,1596.22,1594.93,1595.01,4291592.0
1745135520,1595.01,1595.07,1593.41,1594.34,1958532.0
1745135580,1594.34,1595.48,1594.33,1595.09,703286.0
1745135640,1595.09,1596.0,1595.0,1595.84,804436.0
1745135700,1595.85,1596.47,1595.54,1595.98,587902.0
1745135760,1595.98,1596.22,1595.91,1595.91,691560.0
1745135820,1595.91,1596.55,1595.8,1596.53,1225350.0
1745135880,1596.53,1596.72,1596.21,1596.48,1327878.0
1745135940,1596.48,1596.79,1596.27,1596.62,528880.0
1745136000,1596.62,1596.63,1595.19,1595.24,1318114.0
1745136060,1595.23,1595.81,1594.76,1594.76,686316.0
1745136120,1594.76,1594.88,1594.5,1594.62,879808.0
1745136180,1594.62,1595.56,1594.61,1595.01,900290.0
1745136240,1595.01,1595.04,1594.21,1594.22,335374.0
1745136300,1594.22,1594.79,1594.0,1594.78,528764.0
1745136360,1594.82,1594.89,1593.2,1593.2,634016.0
1745136420,1593.12,1593.54,1592.99,1593.01,1303982.0
1745136480,1593.01,1593.5,1593.01,1593.39,751360.0
1745136540,1593.39,1593.57,1592.55,1593.57,1018616.0
1745136600,1593.56,1593.98,1593.4,1593.78,613298.0
1745136660,1593.78,1594.5,1593.77,1594.01,981024.0
1745136720,1594.01,1594.44,1593.44,1593.45,734352.0
1745136780,1593.44,1594.13,1593.44,1594.1,181694.0
1745136840,1594.09,1595.7,1594.06,1595.7,711312.0
1745136900,1595.65,1596.86,1595.65,1596.61,1321830.0
1745136960,1596.61,1596.61,1595.69,1595.95,508962.0
1745137020,1595.94,1596.1,1595.2,1595.2,1465422.0
1745137080,1595.2,1595.79,1595.1,1595.47,296198.0
1745137140,1595.46,1595.78,1594.97,1595.23,693190.0
1745137200,1595.21,1595.4,1594.59,1594.68,600776.0
1745137260,1594.68,1595.16,1594.52,1594.78,377166.0
1745137320,1594.79,1594.99,1594.5,1594.57,497322.0
1745137380,1594.57,1594.58,1594.11,1594.32,218590.0
1745137440,1594.31,1594.64,1593.82,1594.0,724626.0
1745137500,1594.0,1594.1,1593.6,1593.76,302676.0
1745137560,1593.67,1593.95,1592.51,1592.51,752290.0
1745137620,1592.45,1593.01,1591.52,1592.98,1732226.0
1745137680,1592.99,1593.0,1592.35,1592.61,694588.0
1745137740,1592.6,1593.58,1592.35,1593.44,404908.0
1745137800,1593.44,1593.52,1591.45,1591.67,1256328.0
1745137860,1591.83,1591.96,1589.76,1591.07,3509138.0
1745137920,1591.07,1591.51,1590.84,1591.51,689854.0
1745137980,1591.51,1592.0,1591.0,1591.88,487330.0
1745138040,1591.83,1592.27,1591.38,1591.41,447070.0
1745138100,1591.41,1591.79,1591.4,1591.78,306090.0
1745138160,1591.88,1592.34,1591.14,1591.28,414942.0
1745138220,1591.27,1591.79,1591.27,1591.43,322720.0
1745138280,1591.36,1592.08,1591.36,1591.59,640198.0
1745138340,1591.59,1591.96,1591.25,1591.91,268858.0
1745138400,1591.91,1592.19,1591.38,1591.39,485786.0
1745138460,1591.39,1591.74,1591.19,1591.53,347256.0
1745138520,1591.53,1591.7,1591.27,1591.62,341344.0
1745138580,1591.62,1592.19,1591.6,1592.03,228400.0
1745138640,1592.03,1592.44,1591.5,1592.43,798558.0
1745138700,1592.43,1592.57,1591.75,1591.76,315128.0
1745138760,1591.76,1592.56,1591.5,1592.49,396564.0
1745138820,1592.47,1592.48,1591.91,1592.15,217244.0
1745138880,1592.16,1592.17,1590.58,1590.58,1524816.0
1745138940,1590.58,1591.29,1589.66,1591.12,1208236.0
1745139000,1591.11,1591.11,1588.71,1589.74,3750764.0
1745139060,1589.8,1590.0,1588.7,1590.0,1905678.0
1745139120,1589.99,1590.18,1588.86,1589.25,758224.0
1745139180,1589.25,1590.31,1589.17,1589.79,651502.0
1745139240,1589.79,1589.9,1589.19,1589.2,722356.0
1745139300,1589.27,1589.96,1587.05,1587.12,3939172.0
1745139360,1586.97,1587.52,1586.41,1587.47,4027344.0
1745139420,1587.46,1588.99,1587.03,1588.94,1907278.0
1745139480,1589.14,1589.44,1588.68,1589.33,1653346.0
1745139540,1589.33,1589.64,1589.25,1589.28,513792.0
1745139600,1589.34,1589.48,1588.06,1588.25,1563380.0
1745139660,1588.23,1588.69,1587.73,1588.61,762808.0
1745139720,1588.94,1590.19,1588.94,1590.19,797402.0
1745139780,1590.21,1590.77,1590.16,1590.77,974608.0
1745139840,1590.77,1590.77,1589.35,1590.76,1800048.0
1745139900,1590.67,1590.68,1589.57,1589.97,360784.0
1745139960,1589.97,1590.81,1589.97,1590.76,476460.0
1745140020,1590.76,1591.66,1590.74,1591.21,1090530.0
1745140080,1591.2,1591.26,1590.5,1591.25,898648.0
1745140140,1591.25,1591.56,1591.15,1591.24,297170.0
1745140200,1591.24,1591.5,1590.82,1591.2,388482.0
1745140260,1591.21,1591.51,1590.81,1591.5,325360.0
1745140320,1591.5,1591.5,1590.83,1590.85,268504.0
1745140380,1590.83,1591.01,1590.54,1590.61,132086.0
1745140440,1590.58,1590.58,1590.11,1590.2,557232.0
1745140500,1590.27,1590.27,1589.89,1590.18,394680.0
1745140560,1590.18,1591.18,1590.0,1590.3,379452.0
1745140620,1590.31,1591.16,1590.3,1590.41,1264724.0
1745140680,1590.41,1590.76,1590.35,1590.66,381244.0
1745140740,1590.67,1591.91,1590.54,1591.91,336056.0
1745140800,1591.9,1592.57,1591.56,1592.31,574748.0
1745140860,1592.24,1592.34,1591.9,1591.9,350882.0
1745140920,1591.9,1592.5,1591.9,1592.3,228208.0
1745140980,1592.3,1592.48,1592.16,1592.19,537800.0
1745141040,1592.29,1592.56,1592.16,1592.47,502120.0
1745141100,1592.43,1592.47,1591.03,1591.03,1237764.0
1745141160,1590.98,1591.08,1590.25,1591.07,1022504.0
1745141220,1591.08,1591.25,1590.72,1590.99,348888.0
1745141280,1590.99,1591.25,1590.81,1591.06,192084.0
1745141340,1591.05,1591.06,1590.46,1590.52,176102.0
1745141400,1590.51,1591.26,1590.46,1590.98,866094.0
1745141460,1590.97,1590.98,1590.46,1590.47,330422.0
1745141520,1590.47,1590.47,1589.71,1590.25,406114.0
1745141580,1590.25,1591.76,1590.25,1591.75,766746.0
1745141640,1591.69,1591.75,1590.05,1590.05,1075130.0
1745141700,1590.11,1590.25,1589.62,1589.66,479126.0
1745141760,1589.66,1589.76,1589.0,1589.76,528108.0
1745141820,1589.76,1590.56,1589.75,1590.27,293494.0
1745141880,1590.28,1590.28,1589.79,1590.02,377784.0
1745141940,1590.02,1590.02,1589.64,1589.67,263460.0
1745142000,1589.67,1589.78,1589.32,1589.38,454146.0
1745142060,1589.38,1589.39,1588.9,1589.18,375406.0
1745142120,1589.17,1589.76,1589.17,1589.5,324848.0
1745142180,1589.49,1589.5,1588.4,1588.41,540808.0
1745142240,1588.4,1589.1,1588.4,1588.99,475102.0
1745142300,1588.98,1589.26,1588.64,1588.84,1454946.0
1745142360,1588.84,1589.76,1588.84,1589.55,1085740.0
1745142420,1589.55,1589.74,1588.64,1588.73,1097220.0
1745142480,1588.72,1589.54,1588.71,1589.4,884900.0
1745142540,1589.39,1589.47,1588.5,1588.51,384532.0
1745142600,1588.51,1589.0,1588.5,1588.99,377052.0
1745142660,1588.99,1589.11,1588.19,1588.79,738976.0
1745142720,1588.79,1590.26,1588.77,1590.04,1989746.0
1745142780,1590.16,1591.15,1590.09,1591.01,1655472.0
1745142840,1590.95,1590.95,1589.98,1590.25,1379712.0
1745142900,1590.25,1590.74,1590.25,1590.53,156350.0
1745142960,1590.53,1591.04,1590.52,1590.53,389374.0
1745143020,1590.54,1590.76,1590.52,1590.73,219478.0
1745143080,1590.73,1590.76,1590.67,1590.75,185970.0
1745143140,1590.75,1591.26,1590.74,1591.02,748266.0
1745143200,1591.01,1591.1,1590.65,1590.78,529264.0
1745143260,1590.79,1590.79,1590.49,1590.61,134542.0
1745143320,1590.49,1590.56,1590.03,1590.18,655858.0
1745143380,1590.23,1591.59,1590.23,1591.43,1772504.0
1745143440,1591.44,1591.44,1590.5,1590.59,551368.0
1745143500,1590.58,1590.59,1589.55,1589.56,433786.0
1745143560,1589.55,1589.99,1589.54,1589.62,272316.0
1745143620,1589.61,1589.63,1589.14,1589.24,319108.0
1745143680,1589.24,1589.7,1589.23,1589.67,504462.0
1745143740,1589.67,1590.11,1589.63,1590.02,645696.0
1745143800,1590.02,1590.04,1589.61,1589.97,314572.0
1745143860,1589.98,1590.22,1589.96,1589.97,283246.0
1745143920,1590.04,1590.26,1589.91,1589.91,514438.0
1745143980,1589.93,1590.22,1589.9,1590.22,188212.0
1745144040,1590.21,1590.22,1589.81,1590.07,162940.0
1745144100,1590.07,1590.07,1588.73,1589.09,784464.0
1745144160,1589.08,1589.25,1588.46,1589.21,621040.0
1745144220,1589.23,1590.76,1589.21,1590.76,354218.0
1745144280,1590.75,1590.95,1590.21,1590.28,296174.0
1745144340,1590.27,1590.42,1589.61,1590.24,356268.0
1745144400,1590.24,1590.24,1589.71,1590.17,184182.0
1745144460,1590.19,1590.75,1590.17,1590.75,357576.0
1745144520,1590.75,1591.26,1590.75,1590.88,520284.0
1745144580,1590.89,1591.6,1590.74,1591.55,749882.0
1745144640,1591.57,1591.76,1590.63,1591.0,452900.0
1745144700,1590.99,1591.0,1590.63,1590.75,719320.0
1745144760,1590.74,1591.17,1590.69,1591.08,303888.0
1745144820,1591.07,1591.08,1590.23,1590.25,768590.0
1745144880,1590.24,1590.6,1590.24,1590.47,164522.0
1745144940,1590.47,1590.47,1590.13,1590.15,182334.0
1745145000,1590.13,1590.13,1589.56,1589.57,640900.0
1745145060,1589.57,1589.73,1589.4,1589.72,303732.0
1745145120,1589.73,1590.25,1589.31,1590.19,287806.0
1745145180,1590.2,1590.75,1590.02,1590.74,437830.0
1745145240,1590.74,1591.01,1590.59,1590.9,589668.0
1745145300,1590.8,1591.18,1590.69,1590.7,258946.0
1745145360,1590.69,1590.7,1589.67,1589.68,165860.0
1745145420,1589.68,1589.74,1587.75,1588.05,1147200.0
1745145480,1588.1,1588.75,1587.85,1588.41,947372.0
1745145540,1588.41,1588.41,1587.07,1587.76,1629058.0
1745145600,1587.75,1587.95,1587.0,1587.01,943628.0
1745145660,1586.88,1587.76,1586.79,1587.76,1504152.0
1745145720,1587.75,1587.76,1576.42,1581.03,27295956.0
1745145780,1580.95,1581.59,1578.2,1580.19,6715530.0
1745145840,1580.32,1581.93,1580.32,1581.81,2660278.0
1745145900,1581.79,1581.81,1579.26,1581.53,4828518.0
1745145960,1581.66,1581.79,1578.72,1581.04,4768962.0
1745146020,1580.88,1581.89,1579.65,1580.02,3396476.0
1745146080,1580.11,1580.94,1579.01,1579.96,3185942.0
1745146140,1579.96,1579.99,1578.81,1579.99,1683592.0
1745146200,1579.99,1580.26,1579.51,1579.51,1886812.0
1745146260,1579.51,1579.68,1577.86,1578.47,2670036.0
1745146320,1578.47,1579.26,1576.42,1577.41,5722410.0
1745146380,1577.35,1578.01,1571.72,1571.88,17155980.0
1745146440,1572.72,1572.72,1568.36,1572.14,18086150.0
1745146500,1571.93,1574.02,1571.9,1573.68,4963826.0
1745146560,1573.78,1574.43,1573.3,1574.41,2332660.0
1745146620,1574.38,1575.24,1572.67,1574.99,2247224.0
1745146680,1575.05,1575.36,1571.54,1572.66,4841042.0
1745146740,1572.73,1573.92,1572.2,1573.86,2192578.0
1745146800,1573.8,1573.8,1573.0,1573.11,3819460.0
1745146860,1573.1,1573.58,1572.8,1572.97,2165584.0
1745146920,1572.96,1573.43,1572.7,1573.25,2075594.0
1745146980,1573.24,1573.76,1573.13,1573.4,803804.0
1745147040,1573.43,1575.02,1573.01,1575.02,1337814.0
1745147100,1575.01,1575.02,1573.45,1574.15,938964.0
1745147160,1574.14,1574.26,1573.0,1573.0,888402.0
1745147220,1573.0,1574.26,1573.0,1574.26,724652.0
1745147280,1574.25,1574.76,1573.91,1574.75,1039956.0
1745147340,1574.75,1575.25,1574.75,1575.25,857704.0
1745147400,1575.24,1575.25,1574.01,1574.01,771514.0
1745147460,1574.01,1575.26,1573.71,1575.17,1174028.0
1745147520,1575.19,1576.76,1575.15,1576.75,3309872.0
1745147580,1576.76,1578.73,1576.74,1578.48,5325374.0
1745147640,1578.43,1579.24,1577.99,1578.25,3200760.0
1745147700,1578.24,1578.25,1577.12,1577.24,2587824.0
1745147760,1577.25,1577.25,1576.01,1576.11,2832488.0
1745147820,1576.22,1576.75,1575.39,1576.26,1517708.0
1745147880,1576.5,1577.11,1576.26,1576.37,738704.0
1745147940,1576.35,1576.75,1576.11,1576.21,631286.0
1745148000,1576.2,1576.21,1575.22,1575.39,875478.0
1745148060,1575.39,1576.26,1574.96,1575.74,801710.0
1745148120,1575.74,1576.41,1574.24,1574.41,1207632.0
1745148180,1574.34,1574.62,1573.24,1573.64,2492644.0
1745148240,1573.56,1573.56,1571.53,1572.47,5035686.0
1745148300,1572.54,1573.26,1572.31,1572.8,1896542.0
1745148360,1572.86,1573.23,1570.76,1572.71,2934726.0
1745148420,1572.74,1574.14,1572.73,1573.79,1369074.0
1745148480,1573.67,1573.67,1571.32,1572.21,1742220.0
1745148540,1572.15,1572.72,1571.44,1572.13,1094858.0
1745148600,1572.11,1572.48,1570.11,1570.25,2292344.0
1745148660,1570.25,1571.09,1568.19,1569.75,7507308.0
1745148720,1569.76,1570.75,1569.41,1570.51,1796204.0
1745148780,1570.51,1572.07,1570.51,1571.98,1282074.0
1745148840,1571.98,1572.97,1571.81,1572.95,1048810.0
1745148900,1572.95,1573.17,1572.39,1572.56,684812.0
1745148960,1572.55,1573.76,1572.55,1573.59,1293558.0
1745149020,1573.59,1573.68,1571.6,1571.61,1043656.0
1745149080,1571.61,1572.26,1571.36,1571.71,952286.0
1745149140,1571.71,1572.23,1571.01,1571.2,696890.0
1745149200,1571.44,1571.75,1569.25,1569.7,1400960.0
1745149260,1569.75,1570.26,1569.66,1570.25,953958.0
1745149320,1570.24,1571.16,1570.14,1570.62,671662.0
1745149380,1570.63,1570.63,1569.86,1570.15,539182.0
1745149440,1570.15,1570.55,1569.52,1569.52,2084306.0
1745149500,1569.53,1569.93,1564.56,1564.9,9304866.0
1745149560,1564.78,1567.16,1564.78,1566.42,4260384.0
1745149620,1566.25,1568.26,1565.93,1567.4,1932076.0
1745149680,1567.39,1568.63,1567.32,1567.71,1004800.0
1745149740,1567.7,1568.26,1567.13,1567.3,959658.0
1745149800,1567.3,1567.3,1566.28,1567.2,1000736.0
1745149860,1567.2,1568.23,1567.2,1567.88,827436.0
1745149920,1567.88,1568.05,1566.93,1567.99,627944.0
1745149980,1568.0,1568.91,1567.55,1567.57,2350674.0
1745150040,1567.57,1568.99,1567.16,1568.95,1310832.0
1745150100,1568.95,1570.74,1568.94,1570.34,3033682.0
1745150160,1570.39,1571.66,1570.24,1571.36,1377380.0
1745150220,1571.3,1571.72,1570.9,1571.43,1028292.0
1745150280,1571.43,1571.57,1571.09,1571.2,974392.0
1745150340,1571.2,1572.17,1571.11,1571.78,1323010.0
1745150400,1571.77,1571.77,1570.46,1570.7,1571894.0
1745150460,1570.64,1572.04,1570.46,1572.02,1058488.0
1745150520,1572.02,1573.01,1571.64,1572.64,3004048.0
1745150580,1572.56,1573.64,1572.4,1573.64,1162462.0
1745150640,1573.64,1574.74,1573.26,1574.68,3264784.0
1745150700,1574.68,1574.68,1573.26,1573.75,941788.0
1745150760,1573.75,1575.9,1573.75,1575.73,2561536.0
1745150820,1575.73,1576.31,1575.16,1575.97,2308738.0
1745150880,1575.94,1576.11,1574.51,1574.77,1255568.0
1745150940,1574.76,1575.25,1573.85,1573.85,952830.0
1745151000,1573.85,1574.76,1573.26,1574.25,1295010.0
1745151060,1574.27,1574.27,1573.47,1574.04,863056.0
1745151120,1574.0,1575.59,1573.89,1575.3,1175956.0
1745151180,1575.25,1575.76,1575.01,1575.37,1143482.0
1745151240,1575.36,1576.02,1575.35,1576.0,1017640.0
1745151300,1575.98,1576.08,1574.7,1574.7,1263858.0
1745151360,1574.71,1575.04,1574.58,1574.58,806944.0
1745151420,1574.61,1574.73,1573.91,1574.54,1579372.0
1745151480,1574.52,1575.18,1574.04,1575.05,641878.0
1745151540,1575.05,1575.76,1574.85,1575.75,826902.0
1745151600,1575.75,1575.76,1575.25,1575.61,929332.0
1745151660,1575.61,1576.46,1575.5,1576.31,785536.0
1745151720,1576.25,1577.24,1575.86,1576.97,969920.0
1745151780,1576.98,1577.76,1576.94,1577.61,1696914.0
1745151840,1577.61,1577.61,1576.63,1576.64,980750.0
1745151900,1576.64,1576.76,1576.07,1576.43,672618.0
1745151960,1576.43,1577.49,1576.43,1577.41,2671986.0
1745152020,1577.41,1577.49,1576.31,1577.02,463728.0
1745152080,1576.9,1577.76,1576.7,1577.05,1755388.0
1745152140,1577.05,1577.05,1576.36,1576.49,824010.0
1745152200,1576.49,1576.49,1575.61,1575.72,597510.0
1745152260,1575.72,1576.65,1575.44,1576.47,676534.0
1745152320,1576.47,1576.78,1575.94,1576.78,368158.0
1745152380,1576.72,1577.59,1576.67,1577.05,835164.0
1745152440,1577.16,1578.25,1577.16,1578.25,1360612.0
1745152500,1578.25,1578.26,1577.88,1578.24,1202904.0
1745152560,1578.21,1578.25,1577.34,1577.64,784600.0
1745152620,1577.59,1578.76,1577.28,1578.65,1413504.0
1745152680,1578.65,1578.76,1578.17,1578.2,912590.0
1745152740,1578.2,1578.24,1576.84,1576.84,802110.0
1745152800,1576.84,1576.99,1576.25,1576.79,948346.0
1745152860,1576.8,1577.23,1576.17,1576.26,661992.0
1745152920,1576.32,1576.79,1575.35,1575.35,896560.0
1745152980,1575.39,1576.35,1575.38,1575.98,684622.0
1745153040,1575.99,1576.6,1575.75,1575.75,670534.0
1745153100,1575.81,1575.89,1575.29,1575.88,780876.0
1745153160,1575.89,1576.08,1575.73,1575.93,274748.0
1745153220,1575.93,1575.94,1575.23,1575.47,547316.0
1745153280,1575.47,1575.48,1574.78,1575.04,787972.0
1745153340,1575.04,1575.32,1574.72,1574.98,1873436.0
1745153400,1574.99,1575.51,1574.45,1574.45,411378.0
1745153460,1574.45,1575.26,1574.37,1575.01,1428060.0
1745153520,1575.11,1575.48,1574.69,1575.47,396546.0
1745153580,1575.48,1575.54,1574.61,1574.65,343320.0
1745153640,1574.66,1574.76,1574.29,1574.72,519602.0
1745153700,1574.73,1575.23,1574.55,1575.14,218686.0
1745153760,1575.14,1575.21,1574.7,1575.0,229488.0
1745153820,1575.0,1575.23,1574.87,1575.03,237114.0
1745153880,1575.03,1575.87,1574.7,1575.63,1855710.0
1745153940,1575.63,1575.76,1575.06,1575.07,305470.0
1745154000,1575.07,1575.35,1574.69,1574.89,448796.0
1745154060,1574.88,1575.27,1574.57,1574.85,526802.0
1745154120,1574.84,1574.92,1574.07,1574.43,583886.0
1745154180,1574.43,1575.47,1574.43,1575.4,499598.0
1745154240,1575.47,1576.0,1575.47,1575.83,592350.0
1745154300,1575.82,1575.98,1575.0,1575.03,275834.0
1745154360,1575.1,1575.18,1573.36,1574.1,1078592.0
1745154420,1574.05,1574.17,1573.53,1573.62,544020.0
1745154480,1573.61,1574.07,1573.11,1573.49,2105326.0
1745154540,1573.49,1573.5,1573.44,1573.47,223412.0
1745154600,1573.46,1573.48,1572.4,1572.56,1009694.0
1745154660,1572.55,1572.75,1572.29,1572.49,706018.0
1745154720,1572.49,1572.5,1571.46,1571.52,1899300.0
1745154780,1571.53,1572.08,1571.36,1571.36,775976.0
1745154840,1571.36,1572.26,1571.35,1572.26,1015220.0
1745154900,1572.26,1572.26,1571.32,1571.35,840442.0
1745154960,1571.34,1572.08,1571.0,1571.01,1094172.0
1745155020,1571.04,1572.53,1571.04,1572.53,747192.0
1745155080,1572.53,1572.76,1571.6,1571.61,512976.0
1745155140,1571.61,1571.62,1570.17,1571.0,1050036.0
1745155200,1571.01,1572.26,1571.0,1572.26,563810.0
1745155260,1572.25,1573.0,1572.25,1572.99,769258.0
1745155320,1572.99,1573.18,1572.35,1572.91,686600.0
1745155380,1572.91,1573.12,1572.69,1572.86,333156.0
1745155440,1572.86,1573.26,1572.75,1573.25,235354.0
1745155500,1573.23,1573.86,1573.04,1573.77,475526.0
1745155560,1573.76,1574.25,1573.32,1573.86,1476222.0
1745155620,1573.85,1574.75,1573.85,1574.69,694028.0
1745155680,1574.64,1575.76,1574.48,1575.22,1635956.0
1745155740,1575.2,1575.69,1575.19,1575.51,651952.0
1745155800,1575.51,1575.52,1574.86,1574.95,546328.0
1745155860,1574.95,1575.26,1574.94,1575.08,213570.0
1745155920,1575.08,1575.74,1574.84,1575.61,308690.0
1745155980,1575.61,1575.77,1575.22,1575.43,769080.0
1745156040,1575.29,1575.29,1574.35,1574.41,770588.0
1745156100,1574.4,1575.74,1574.4,1575.74,688694.0
1745156160,1575.74,1576.0,1575.5,1576.0,696788.0
1745156220,1576.0,1578.51,1576.0,1578.04,5579988.0
1745156280,1578.23,1578.26,1577.58,1577.61,643516.0
1745156340,1577.75,1578.63,1577.74,1578.3,958104.0
1745156400,1578.24,1580.61,1578.11,1580.07,3956938.0
1745156460,1580.01,1580.25,1578.96,1579.31,1438998.0
1745156520,1579.3,1579.5,1578.91,1578.94,1158492.0
1745156580,1578.93,1579.12,1577.78,1577.84,987814.0
1745156640,1577.84,1578.3,1577.84,1578.24,404294.0
1745156700,1578.24,1578.5,1577.73,1577.84,711790.0
1745156760,1577.84,1577.84,1576.81,1577.2,1148552.0
1745156820,1577.2,1577.49,1576.61,1577.27,913898.0
1745156880,1577.27,1577.27,1576.86,1576.97,637204.0
1745156940,1576.97,1576.99,1576.27,1576.28,518800.0
1745157000,1576.28,1576.39,1575.95,1576.25,332142.0
1745157060,1576.25,1576.26,1575.85,1575.91,272986.0
1745157120,1575.91,1576.26,1575.84,1576.25,421814.0
1745157180,1576.26,1576.5,1576.15,1576.22,435894.0
1745157240,1576.2,1576.26,1576.13,1576.23,224466.0
1745157300,1576.25,1577.26,1576.23,1577.25,550868.0
1745157360,1577.26,1578.25,1577.25,1578.25,836320.0
1745157420,1578.25,1578.25,1577.61,1577.61,491074.0
1745157480,1577.62,1577.75,1576.83,1576.97,346384.0
1745157540,1576.97,1576.98,1576.63,1576.65,220972.0
1745157600,1576.65,1577.03,1576.02,1576.05,522048.0
1745157660,1576.04,1576.59,1575.7,1575.84,667372.0
1745157720,1575.84,1576.0,1575.84,1575.99,252736.0
1745157780,1576.0,1577.25,1575.99,1577.24,441030.0
1745157840,1577.24,1577.24,1576.1,1576.39,240254.0
1745157900,1576.4,1577.19,1576.38,1576.89,377448.0
1745157960,1576.89,1578.57,1576.88,1578.57,596830.0
1745158020,1578.23,1579.27,1578.23,1579.18,754978.0
1745158080,1579.18,1579.69,1577.96,1577.97,720076.0
1745158140,1577.96,1578.55,1577.79,1578.28,332462.0
1745158200,1578.28,1578.67,1577.45,1578.65,297272.0
1745158260,1578.62,1579.55,1578.12,1579.53,630616.0
1745158320,1579.53,1581.26,1579.53,1581.2,2700190.0
1745158380,1581.33,1582.96,1581.11,1581.23,3734750.0
1745158440,1581.24,1581.24,1579.72,1579.72,1198220.0
1745158500,1579.78,1579.78,1577.86,1577.87,2229938.0
1745158560,1577.88,1578.75,1577.87,1578.72,1307506.0
1745158620,1578.73,1579.75,1578.63,1578.63,790024.0
1745158680,1578.65,1579.26,1578.58,1578.98,502974.0
1745158740,1578.91,1579.57,1578.24,1578.57,377756.0
1745158800,1578.57,1578.75,1578.01,1578.31,997850.0
1745158860,1578.31,1578.64,1576.0,1576.01,2392130.0
1745158920,1576.0,1576.52,1575.72,1576.49,1402510.0
1745158980,1576.49,1576.76,1575.96,1576.76,673006.0
1745159040,1576.76,1576.76,1575.89,1576.25,817814.0
1745159100,1576.26,1576.73,1576.01,1576.25,572072.0
1745159160,1576.26,1576.69,1576.25,1576.67,577650.0
1745159220,1576.68,1576.68,1575.79,1576.26,383374.0
1745159280,1576.27,1577.69,1576.25,1577.68,295116.0
1745159340,1577.7,1578.25,1577.61,1577.68,509054.0
1745159400,1577.84,1579.47,1577.84,1578.91,2969506.0
1745159460,1578.91,1579.46,1578.55,1579.05,586816.0
1745159520,1579.05,1579.12,1578.29,1578.75,476928.0
1745159580,1578.75,1581.06,1578.59,1581.06,958994.0
1745159640,1581.06,1581.57,1580.96,1581.19,1392748.0
1745159700,1581.19,1581.21,1579.55,1580.34,1358354.0
1745159760,1580.32,1580.34,1579.51,1579.79,407330.0
1745159820,1579.8,1580.8,1579.8,1580.07,812740.0
1745159880,1580.13,1580.13,1579.22,1579.31,671594.0
1745159940,1579.3,1580.26,1579.3,1580.08,427356.0
1745160000,1580.07,1580.5,1579.83,1580.03,291070.0
1745160060,1580.07,1580.62,1579.94,1580.28,298202.0
1745160120,1580.36,1580.36,1579.77,1579.99,177768.0
1745160180,1579.49,1579.76,1579.4,1579.68,572666.0
1745160240,1579.68,1579.69,1578.83,1579.2,330442.0
1745160300,1579.21,1579.54,1579.06,1579.08,325064.0
1745160360,1579.08,1579.15,1578.2,1578.49,1634564.0
1745160420,1578.44,1578.9,1578.25,1578.88,403884.0
1745160480,1578.89,1579.39,1578.71,1579.26,540812.0
1745160540,1579.26,1579.6,1579.25,1579.26,273068.0
1745160600,1579.27,1579.27,1578.52,1578.77,213748.0
1745160660,1578.79,1578.92,1578.42,1578.79,217554.0
1745160720,1578.8,1578.87,1578.54,1578.86,270652.0
1745160780,1578.87,1580.57,1578.86,1580.45,685832.0
1745160840,1580.34,1580.41,1579.72,1580.0,467106.0
1745160900,1579.84,1580.24,1579.61,1579.99,425320.0
1745160960,1579.99,1579.99,1579.31,1579.72,870388.0
1745161020,1579.76,1579.81,1579.13,1579.18,269040.0
1745161080,1579.18,1579.61,1579.17,1579.46,441470.0
1745161140,1579.46,1579.46,1579.09,1579.34,228052.0
1745161200,1579.33,1579.71,1578.34,1579.7,820226.0
1745161260,1579.71,1579.76,1578.99,1579.43,761834.0
1745161320,1579.43,1579.76,1579.29,1579.58,370000.0
1745161380,1579.58,1579.58,1578.49,1578.61,400724.0
1745161440,1578.62,1579.26,1578.62,1579.25,346852.0
1745161500,1579.25,1579.25,1578.44,1578.59,292238.0
1745161560,1578.59,1578.6,1577.19,1577.32,866878.0
1745161620,1577.31,1577.95,1577.01,1577.01,795204.0
1745161680,1577.05,1577.16,1576.64,1576.88,1105410.0
1745161740,1576.88,1577.12,1576.55,1576.56,526110.0
1745161800,1576.55,1576.99,1576.5,1576.6,477488.0
1745161860,1576.57,1577.61,1576.29,1577.61,677542.0
1745161920,1577.02,1577.04,1576.37,1576.66,327338.0
1745161980,1576.67,1577.03,1576.66,1576.92,294624.0
1745162040,1576.94,1577.2,1576.55,1576.55,658212.0
1745162100,1576.55,1578.01,1576.55,1577.66,996768.0
1745162160,1577.73,1577.8,1575.21,1575.21,1742422.0
1745162220,1575.21,1576.25,1575.21,1576.14,523584.0
1745162280,1576.14,1576.75,1576.03,1576.03,426244.0
1745162340,1575.83,1576.09,1575.04,1575.06,1359084.0
1745162400,1575.07,1575.85,1574.58,1575.84,850516.0
1745162460,1575.79,1575.79,1574.83,1575.01,339354.0
1745162520,1575.0,1575.05,1573.53,1574.75,1655026.0
1745162580,1574.63,1575.08,1574.08,1574.09,360068.0
1745162640,1574.08,1574.29,1573.82,1574.27,731902.0
1745162700,1574.27,1574.29,1572.82,1573.22,1287434.0
1745162760,1573.21,1574.42,1573.0,1574.42,879650.0
1745162820,1574.41,1574.41,1573.3,1573.31,295566.0
1745162880,1573.3,1573.3,1572.21,1572.22,1668800.0
1745162940,1572.22,1573.12,1572.22,1572.32,483732.0
1745163000,1572.32,1572.89,1572.22,1572.83,842728.0
1745163060,1572.83,1573.27,1572.72,1573.14,611788.0
1745163120,1573.13,1574.02,1573.13,1573.26,519778.0
1745163180,1573.25,1573.67,1573.2,1573.66,640318.0
1745163240,1573.79,1574.21,1573.71,1573.83,550208.0
1745163300,1573.84,1574.5,1573.83,1574.18,454292.0
1745163360,1574.24,1574.24,1574.04,1574.09,192156.0
1745163420,1574.09,1574.89,1574.09,1574.41,440328.0
1745163480,1574.42,1574.88,1574.35,1574.81,411664.0
1745163540,1574.8,1574.81,1574.35,1574.36,215330.0
1745163600,1574.35,1574.77,1573.28,1573.4,579962.0
1745163660,1573.36,1573.89,1572.88,1573.74,712314.0
1745163720,1573.74,1574.29,1573.63,1574.29,168806.0
1745163780,1574.28,1575.11,1574.28,1575.02,313270.0
1745163840,1575.01,1575.25,1574.51,1575.23,243692.0
1745163900,1575.29,1575.43,1574.55,1575.15,497614.0
1745163960,1575.17,1575.53,1575.11,1575.49,229990.0
1745164020,1575.5,1576.16,1575.19,1575.2,622834.0
1745164080,1575.2,1575.21,1574.13,1574.14,838728.0
1745164140,1574.14,1574.27,1574.0,1574.0,307150.0
1745164200,1574.0,1574.0,1572.11,1572.24,1025942.0
1745164260,1572.25,1572.81,1572.23,1572.28,862546.0
1745164320,1572.33,1572.33,1571.18,1572.1,3683994.0
1745164380,1571.9,1572.02,1571.16,1571.22,729492.0
1745164440,1571.22,1572.0,1569.72,1570.3,5593014.0
1745164500,1570.3,1571.44,1570.3,1571.44,3050070.0
1745164560,1571.43,1572.49,1571.43,1572.48,736142.0
1745164620,1572.48,1572.67,1571.95,1572.66,312048.0
1745164680,1572.66,1572.76,1572.45,1572.45,206406.0
1745164740,1572.45,1572.88,1572.44,1572.59,423526.0
1745164800,1572.6,1572.6,1571.85,1572.01,599226.0
1745164860,1572.01,1572.54,1571.23,1572.53,804676.0
1745164920,1572.53,1572.6,1571.72,1571.72,501766.0
1745164980,1571.72,1571.97,1571.35,1571.41,566206.0
1745165040,1571.41,1571.89,1570.62,1571.85,769972.0
1745165100,1571.93,1573.62,1571.77,1573.62,518368.0
1745165160,1573.56,1574.81,1573.04,1574.16,1178628.0
1745165220,1574.16,1574.79,1573.8,1574.1,698748.0
1745165280,1574.1,1574.78,1574.1,1574.78,546722.0
1745165340,1574.78,1575.1,1574.22,1574.4,445884.0
1745165400,1574.41,1575.0,1574.25,1574.89,373598.0
1745165460,1574.89,1575.01,1574.58,1574.58,484220.0
1745165520,1574.59,1574.69,1573.43,1574.35,357578.0
1745165580,1574.34,1575.52,1574.33,1575.47,737642.0
1745165640,1575.42,1575.81,1575.42,1575.71,1230250.0
1745165700,1575.42,1576.41,1574.96,1576.41,858198.0
1745165760,1576.6,1576.61,1575.87,1575.9,966496.0
1745165820,1575.87,1576.25,1575.31,1576.08,1694040.0
1745165880,1576.13,1577.81,1576.13,1577.77,2991968.0
1745165940,1577.7,1578.61,1577.66,1578.6,2847798.0
1745166000,1578.59,1578.61,1577.96,1578.41,713546.0
1745166060,1578.41,1580.9,1578.41,1580.05,4344730.0
1745166120,1580.06,1581.75,1580.0,1580.34,2166036.0
1745166180,1580.4,1580.89,1579.62,1580.3,1372018.0
1745166240,1580.34,1580.34,1578.74,1578.91,721834.0
1745166300,1578.91,1578.91,1577.93,1578.88,500786.0
1745166360,1578.87,1578.88,1578.03,1578.25,723644.0
1745166420,1578.24,1578.54,1577.87,1578.53,215766.0
1745166480,1578.53,1578.53,1577.75,1578.02,327818.0
1745166540,1578.02,1578.7,1577.83,1578.21,301604.0
1745166600,1578.21,1578.35,1577.14,1577.17,426966.0
1745166660,1577.16,1578.15,1576.86,1578.15,578342.0
1745166720,1578.09,1578.09,1577.37,1577.85,312794.0
1745166780,1577.85,1577.85,1577.55,1577.74,251160.0
1745166840,1577.7,1578.02,1577.41,1578.01,135896.0
1745166900,1578.01,1578.76,1578.0,1578.65,400626.0
1745166960,1578.75,1579.29,1578.75,1579.05,304552.0
1745167020,1579.05,1579.35,1578.85,1579.34,305540.0
1745167080,1579.34,1579.57,1578.8,1578.86,636308.0
1745167140,1578.8,1579.27,1578.8,1578.89,285470.0
1745167200,1578.88,1579.26,1578.73,1579.24,494548.0
1745167260,1579.25,1579.25,1577.27,1577.27,657740.0
1745167320,1577.28,1578.06,1577.24,1578.05,290626.0
1745167380,1578.05,1578.26,1577.79,1578.25,180098.0
1745167440,1578.26,1578.76,1577.88,1577.99,176616.0
1745167500,1577.99,1578.54,1577.99,1578.51,223128.0
1745167560,1578.5,1578.76,1578.33,1578.76,174638.0
1745167620,1578.75,1578.81,1578.5,1578.64,140078.0
1745167680,1578.58,1578.85,1578.5,1578.51,124712.0
1745167740,1578.51,1579.49,1578.5,1579.38,387104.0
1745167800,1579.38,1579.45,1578.92,1578.93,181262.0
1745167860,1578.93,1579.26,1578.85,1578.97,274936.0
1745167920,1578.98,1579.76,1578.96,1579.76,370730.0
1745167980,1579.76,1580.43,1579.06,1579.2,2897156.0
1745168040,1579.31,1580.06,1579.31,1579.99,247656.0
1745168100,1579.99,1580.0,1579.2,1579.74,463490.0
1745168160,1579.73,1579.78,1579.45,1579.69,197084.0
1745168220,1579.74,1580.02,1579.69,1579.99,153426.0
1745168280,1579.99,1580.48,1579.78,1580.46,333664.0
1745168340,1580.47,1580.56,1580.17,1580.49,396642.0
1745168400,1580.5,1580.6,1580.02,1580.02,534820.0
1745168460,1580.03,1580.29,1580.02,1580.28,330562.0
1745168520,1580.27,1580.35,1579.83,1580.22,417040.0
1745168580,1580.22,1580.54,1580.21,1580.53,216014.0
1745168640,1580.53,1580.99,1579.03,1579.03,462988.0
1745168700,1579.11,1579.74,1578.68,1578.82,490950.0
1745168760,1578.76,1579.39,1578.67,1578.68,535800.0
1745168820,1578.68,1578.8,1578.13,1578.15,493428.0
1745168880,1578.14,1578.58,1578.0,1578.17,545518.0
1745168940,1578.16,1578.2,1578.08,1578.19,105440.0
1745169000,1578.2,1578.2,1577.18,1577.72,691556.0
1745169060,1577.72,1577.73,1577.06,1577.45,380496.0
1745169120,1577.46,1578.19,1577.44,1578.18,296242.0
1745169180,1578.18,1578.2,1577.96,1577.97,387276.0
1745169240,1577.98,1578.37,1576.37,1576.44,695186.0
1745169300,1576.42,1577.42,1576.42,1577.08,521470.0
1745169360,1577.14,1577.73,1576.75,1577.5,488302.0
1745169420,1577.42,1577.58,1577.0,1577.49,368504.0
1745169480,1577.49,1577.49,1577.13,1577.25,266044.0
1745169540,1577.24,1577.39,1577.0,1577.38,524186.0
1745169600,1577.38,1578.08,1577.38,1577.85,348200.0
1745169660,1577.85,1577.85,1577.6,1577.61,109562.0
1745169720,1577.61,1577.76,1577.31,1577.49,163602.0
1745169780,1577.5,1577.5,1577.14,1577.2,99506.0
1745169840,1577.19,1577.2,1576.36,1577.03,2432752.0
1745169900,1577.03,1577.03,1576.15,1576.33,326984.0
1745169960,1576.33,1576.71,1576.18,1576.18,170336.0
1745170020,1576.19,1576.44,1575.59,1576.05,331160.0
1745170080,1576.05,1576.33,1576.0,1576.26,238454.0
1745170140,1576.32,1576.69,1576.1,1576.68,193078.0
1745170200,1576.68,1577.23,1576.51,1577.22,216516.0
1745170260,1577.22,1577.25,1576.69,1577.14,347686.0
1745170320,1577.09,1577.1,1576.4,1576.58,207960.0
1745170380,1576.78,1576.79,1575.09,1575.19,479538.0
1745170440,1575.23,1576.29,1575.23,1575.65,282666.0
1745170500,1575.66,1576.21,1575.65,1576.09,287740.0
1745170560,1576.08,1576.91,1575.91,1576.63,226374.0
1745170620,1576.63,1576.63,1575.44,1575.46,284260.0
1745170680,1575.45,1575.87,1575.21,1575.22,255896.0
1745170740,1575.23,1575.56,1575.2,1575.43,457634.0
1745170800,1575.44,1576.62,1575.26,1576.56,452402.0
1745170860,1576.54,1576.76,1576.15,1576.75,384866.0
1745170920,1576.75,1577.22,1576.75,1577.05,249322.0
1745170980,1577.06,1577.26,1577.04,1577.22,206178.0
1745171040,1577.22,1577.23,1577.04,1577.05,155680.0
1745171100,1577.05,1577.36,1576.98,1577.07,415916.0
1745171160,1577.07,1577.47,1577.06,1577.3,318490.0
1745171220,1577.25,1578.4,1577.25,1578.26,434944.0
1745171280,1578.2,1578.76,1578.2,1578.76,356818.0
1745171340,1578.75,1579.14,1578.42,1579.14,322288.0
1745171400,1579.14,1579.15,1578.8,1579.14,219288.0
1745171460,1579.14,1579.15,1578.98,1579.11,191654.0
1745171520,1579.1,1579.19,1579.05,1579.18,173406.0
1745171580,1579.18,1579.19,1578.04,1578.36,472972.0
1745171640,1578.36,1578.9,1578.36,1578.77,98166.0
1745171700,1578.76,1579.12,1578.0,1578.93,827934.0
1745171760,1578.97,1579.17,1578.17,1578.34,408752.0
1745171820,1578.34,1578.91,1578.19,1578.89,104740.0
1745171880,1578.89,1578.89,1578.63,1578.66,122650.0
1745171940,1578.66,1578.89,1578.66,1578.82,75694.0
1745172000,1578.7,1578.7,1578.31,1578.37,316182.0
1745172060,1578.36,1578.37,1577.5,1577.66,486116.0
1745172120,1577.61,1578.26,1577.58,1578.26,288894.0
1745172180,1578.25,1578.74,1578.13,1578.74,171824.0
1745172240,1578.73,1578.74,1577.99,1577.99,288496.0
1745172300,1577.99,1578.14,1577.67,1578.09,305486.0
1745172360,1578.12,1579.26,1578.11,1579.25,262790.0
1745172420,1579.25,1580.26,1579.24,1580.24,657912.0
1745172480,1580.24,1580.26,1579.82,1579.91,411080.0
1745172540,1579.92,1580.12,1579.78,1579.86,276546.0
1745172600,1579.87,1580.26,1579.7,1579.86,295370.0
1745172660,1579.93,1580.0,1579.73,1579.75,215176.0
1745172720,1579.73,1580.12,1579.65,1579.67,174148.0
1745172780,1579.67,1580.21,1579.65,1580.2,146808.0
1745172840,1580.2,1580.21,1579.92,1579.97,147240.0
1745172900,1579.98,1580.26,1579.44,1579.78,721792.0
1745172960,1579.79,1580.76,1579.69,1580.76,1022996.0
1745173020,1580.76,1580.76,1580.36,1580.69,665218.0
1745173080,1580.69,1580.98,1580.5,1580.84,797884.0
1745173140,1580.84,1581.25,1580.52,1580.84,278992.0
1745173200,1580.88,1581.11,1580.77,1580.89,673120.0
1745173260,1580.89,1580.89,1580.51,1580.74,337040.0
1745173320,1580.75,1580.84,1580.62,1580.66,226468.0
1745173380,1580.66,1580.66,1579.27,1579.33,861806.0
1745173440,1579.33,1579.54,1579.23,1579.24,128888.0
1745173500,1579.25,1579.69,1579.23,1579.41,122782.0
1745173560,1579.41,1579.5,1579.19,1579.4,142320.0
1745173620,1579.4,1579.61,1579.27,1579.36,244030.0
1745173680,1579.35,1579.45,1579.28,1579.44,159038.0
1745173740,1579.45,1579.51,1579.25,1579.37,139352.0
1745173800,1579.39,1579.76,1579.39,1579.72,112404.0
1745173860,1579.73,1579.73,1579.52,1579.53,168460.0
1745173920,1579.53,1579.74,1579.25,1579.4,185834.0
1745173980,1579.4,1579.75,1579.27,1579.32,217796.0
1745174040,1579.32,1579.62,1578.95,1578.95,213924.0
1745174100,1579.02,1579.06,1577.44,1577.99,3090640.0
1745174160,1577.99,1578.23,1577.52,1577.53,467172.0
1745174220,1577.52,1578.2,1577.52,1578.11,427662.0
1745174280,1578.11,1578.75,1577.96,1578.74,1032918.0
1745174340,1578.74,1578.76,1578.19,1578.75,269286.0
1745174400,1578.75,1579.08,1578.09,1578.11,397462.0
1745174460,1578.12,1578.12,1577.69,1577.72,166412.0
1745174520,1577.73,1578.64,1577.56,1578.56,210070.0
1745174580,1578.58,1579.0,1578.29,1578.99,226330.0
1745174640,1578.98,1579.26,1578.98,1579.25,97380.0
1745174700,1579.25,1579.26,1579.17,1579.25,203188.0
1745174760,1579.21,1579.26,1578.71,1579.11,254762.0
1745174820,1579.11,1579.12,1578.75,1579.01,89572.0
1745174880,1579.01,1579.26,1578.68,1579.25,141140.0
1745174940,1579.25,1579.76,1579.23,1579.75,450584.0
1745175000,1579.76,1580.16,1579.71,1580.11,230656.0
1745175060,1580.11,1580.74,1580.1,1580.74,401900.0
1745175120,1580.74,1580.75,1579.36,1579.51,582848.0
1745175180,1579.57,1579.97,1579.51,1579.84,140776.0
1745175240,1579.83,1580.73,1579.83,1580.73,301122.0
1745175300,1580.72,1580.74,1580.13,1580.65,347958.0
1745175360,1580.63,1580.74,1580.63,1580.66,109688.0
1745175420,1580.67,1580.67,1580.43,1580.61,224912.0
1745175480,1580.61,1580.74,1580.26,1580.45,279180.0
1745175540,1580.46,1580.52,1580.44,1580.51,109414.0
1745175600,1580.51,1580.73,1580.0,1580.01,432406.0
1745175660,1580.0,1580.02,1578.95,1578.96,211730.0
1745175720,1578.95,1578.96,1577.99,1578.88,394600.0
1745175780,1578.82,1579.75,1578.78,1579.75,408682.0
1745175840,1579.75,1579.76,1579.0,1579.25,213450.0
1745175900,1579.28,1579.58,1579.24,1579.31,206260.0
1745175960,1579.3,1579.31,1578.56,1579.25,171186.0
1745176020,1579.25,1579.75,1579.25,1579.7,247356.0
1745176080,1579.7,1579.71,1579.17,1579.32,135140.0
1745176140,1579.32,1579.6,1579.23,1579.46,167936.0
1745176200,1579.44,1580.13,1579.44,1580.11,429684.0
1745176260,1579.92,1580.1,1579.85,1580.09,111024.0
1745176320,1580.09,1580.1,1579.07,1579.12,235416.0
1745176380,1579.13,1579.26,1579.11,1579.16,77458.0
1745176440,1579.17,1579.17,1578.65,1579.14,200936.0
1745176500,1579.15,1580.1,1579.14,1580.08,181782.0
1745176560,1580.09,1580.26,1579.89,1580.18,117800.0
1745176620,1580.18,1580.25,1580.09,1580.24,154876.0
1745176680,1580.25,1580.74,1580.24,1580.62,273850.0
1745176740,1580.6,1581.26,1580.6,1581.23,587636.0
1745176800,1581.23,1581.75,1581.04,1581.75,679944.0
1745176860,1581.74,1581.74,1580.66,1580.8,401496.0
1745176920,1580.8,1580.94,1580.29,1580.41,342178.0
1745176980,1580.41,1581.06,1580.4,1580.94,107778.0
1745177040,1580.94,1581.06,1580.94,1581.02,42530.0
1745177100,1581.02,1581.02,1580.77,1580.77,59136.0
1745177160,1580.83,1580.96,1580.42,1580.6,128826.0
1745177220,1580.61,1580.69,1580.6,1580.67,48570.0
1745177280,1580.68,1580.68,1579.98,1580.32,148052.0
1745177340,1580.32,1580.76,1580.18,1580.75,125582.0
1745177400,1580.75,1581.76,1580.75,1581.59,254952.0
1745177460,1581.59,1581.61,1580.61,1580.75,205490.0
1745177520,1580.76,1581.67,1580.75,1581.65,427800.0
1745177580,1581.66,1582.81,1581.6,1582.43,776464.0
1745177640,1582.42,1582.49,1581.4,1581.64,632856.0
1745177700,1581.64,1582.05,1581.23,1581.35,287962.0
1745177760,1581.36,1582.59,1581.35,1582.42,388378.0
1745177820,1582.5,1582.56,1581.69,1581.83,891780.0
1745177880,1581.83,1581.85,1581.38,1581.39,383028.0
1745177940,1581.39,1581.69,1581.25,1581.31,86550.0
1745178000,1581.33,1582.25,1581.31,1581.94,111528.0
1745178060,1581.93,1582.29,1581.69,1581.99,421922.0
1745178120,1581.93,1582.15,1581.51,1581.66,442614.0
1745178180,1581.65,1582.15,1581.63,1582.13,185082.0
1745178240,1582.14,1582.15,1581.84,1581.91,180082.0
1745178300,1581.92,1582.86,1581.91,1582.86,358300.0
1745178360,1582.8,1582.87,1582.43,1582.49,384764.0
1745178420,1582.49,1582.77,1582.41,1582.58,157974.0
1745178480,1582.58,1583.9,1582.56,1583.18,1213172.0
1745178540,1583.19,1585.76,1583.19,1585.61,6722860.0
1745178600,1585.35,1586.94,1585.01,1586.61,1856464.0
1745178660,1586.61,1587.12,1585.0,1585.09,1385278.0
1745178720,1585.08,1585.25,1584.73,1585.04,487706.0
1745178780,1584.92,1585.51,1584.78,1585.51,398602.0
1745178840,1585.5,1585.95,1584.99,1585.36,685146.0
1745178900,1585.36,1585.52,1584.57,1584.57,580008.0
1745178960,1584.57,1585.35,1584.56,1585.17,615432.0
1745179020,1585.16,1585.53,1584.71,1584.72,519036.0
1745179080,1584.72,1585.31,1584.71,1585.1,483258.0
1745179140,1585.11,1585.35,1585.1,1585.34,206706.0
1745179200,1585.34,1585.41,1584.05,1584.33,893436.0
1745179260,1584.34,1585.07,1584.33,1584.92,448200.0
1745179320,1584.9,1586.42,1584.9,1585.68,1510046.0
1745179380,1585.69,1586.9,1585.56,1586.8,982574.0
1745179440,1586.77,1587.94,1586.77,1587.6,2916124.0
1745179500,1587.61,1592.76,1587.16,1591.59,12545142.0
1745179560,1591.74,1592.06,1589.62,1590.49,4621886.0
1745179620,1590.52,1590.96,1589.53,1590.51,1477162.0
1745179680,1590.51,1590.52,1589.63,1590.12,927114.0
1745179740,1590.11,1590.22,1589.05,1589.08,648508.0
1745179800,1589.07,1589.11,1587.19,1588.64,1488482.0
1745179860,1588.58,1589.19,1588.58,1588.7,839410.0
1745179920,1588.7,1589.1,1587.6,1588.65,635716.0
1745179980,1588.6,1588.78,1587.73,1588.7,1030256.0
1745180040,1588.7,1591.77,1588.69,1591.75,912060.0
1745180100,1591.76,1592.16,1590.41,1591.07,903336.0
1745180160,1590.86,1591.07,1590.34,1590.75,499886.0
1745180220,1590.75,1590.76,1589.73,1590.02,339926.0
1745180280,1590.03,1591.67,1590.03,1590.91,1023166.0
1745180340,1590.91,1599.66,1590.91,1597.84,16179800.0
1745180400,1598.19,1599.66,1595.87,1596.18,5656002.0
1745180460,1596.23,1597.36,1595.05,1595.23,2132368.0
1745180520,1595.24,1598.13,1595.03,1597.53,1012614.0
1745180580,1597.47,1598.16,1594.65,1594.99,2366334.0
1745180640,1595.05,1595.21,1594.01,1594.01,557224.0
1745180700,1594.25,1594.25,1590.93,1592.33,3873224.0
1745180760,1592.39,1592.99,1591.64,1592.64,672338.0
1745180820,1592.64,1594.3,1592.61,1593.93,484330.0
1745180880,1593.93,1594.37,1593.45,1593.59,257030.0
1745180940,1593.59,1594.26,1592.75,1592.86,625564.0
1745181000,1592.8,1593.19,1591.7,1591.7,713764.0
1745181060,1591.7,1592.56,1591.22,1591.3,742788.0
1745181120,1591.3,1591.41,1590.18,1590.18,628620.0
1745181180,1590.2,1590.99,1590.14,1590.25,1717394.0
1745181240,1590.3,1590.67,1589.66,1589.85,1087062.0
1745181300,1589.84,1591.26,1589.83,1590.89,1381674.0
1745181360,1590.89,1590.89,1590.22,1590.74,404006.0
1745181420,1590.76,1591.24,1590.5,1590.64,1728418.0
1745181480,1590.64,1590.65,1590.14,1590.19,270532.0
1745181540,1590.2,1590.75,1590.11,1590.13,425766.0
1745181600,1590.13,1592.26,1589.12,1592.01,1230558.0
1745181660,1592.03,1592.18,1591.01,1591.01,1160058.0
1745181720,1591.02,1591.19,1590.51,1590.51,429130.0
1745181780,1590.51,1591.36,1590.5,1591.33,581462.0
1745181840,1591.35,1591.35,1589.76,1589.88,669764.0
1745181900,1589.82,1591.64,1589.82,1591.64,690260.0
1745181960,1591.69,1591.76,1590.33,1591.11,424716.0
1745182020,1591.1,1591.51,1590.91,1591.04,286954.0
1745182080,1591.05,1591.05,1588.58,1589.01,514108.0
1745182140,1589.01,1589.25,1588.46,1588.49,400978.0
1745182200,1588.49,1588.69,1588.15,1588.25,770796.0
1745182260,1588.24,1588.76,1588.2,1588.34,354942.0
1745182320,1588.34,1589.14,1588.34,1588.73,303718.0
1745182380,1588.73,1588.73,1586.3,1587.25,1565932.0
1745182440,1587.26,1587.26,1586.48,1586.8,590406.0
1745182500,1586.89,1587.26,1586.82,1587.03,361626.0
1745182560,1586.99,1587.26,1586.1,1586.11,653382.0
1745182620,1586.11,1586.66,1586.04,1586.64,655142.0
1745182680,1586.64,1586.67,1586.04,1586.24,522708.0
1745182740,1586.25,1589.06,1586.11,1589.05,1042182.0
1745182800,1589.05,1589.61,1586.64,1586.64,2314464.0
1745182860,1586.69,1587.76,1586.49,1587.52,599518.0
1745182920,1587.53,1587.76,1586.84,1587.75,477418.0
1745182980,1587.76,1588.08,1586.34,1586.7,992734.0
1745183040,1586.7,1588.16,1586.3,1587.01,496088.0
1745183100,1587.01,1587.55,1586.83,1587.26,371182.0
1745183160,1587.26,1587.75,1587.1,1587.19,467306.0
1745183220,1587.2,1587.2,1585.87,1586.75,1084152.0
1745183280,1586.76,1586.76,1585.85,1586.2,819662.0
1745183340,1586.21,1586.76,1586.2,1586.75,244916.0
1745183400,1586.75,1586.76,1586.58,1586.59,137706.0
1745183460,1586.59,1586.6,1586.0,1586.01,397172.0
1745183520,1586.0,1586.26,1585.6,1586.0,2538622.0
1745183580,1586.0,1586.08,1585.44,1586.08,1457642.0
1745183640,1586.08,1586.16,1585.63,1585.64,484560.0
1745183700,1585.64,1585.64,1582.94,1585.09,4862386.0
1745183760,1585.08,1585.76,1585.08,1585.76,539732.0
1745183820,1585.76,1586.57,1585.74,1586.43,348718.0
1745183880,1586.43,1586.72,1584.79,1585.16,1326146.0
1745183940,1585.16,1585.17,1584.73,1585.07,379112.0
1745184000,1585.06,1585.14,1584.45,1585.08,413408.0
1745184060,1585.09,1585.34,1584.96,1585.03,1319970.0
1745184120,1585.01,1585.04,1584.57,1584.72,409284.0
1745184180,1584.72,1584.76,1584.24,1584.75,546982.0
1745184240,1584.75,1584.76,1583.45,1583.47,408370.0
1745184300,1583.49,1584.76,1583.48,1584.75,464190.0
1745184360,1584.75,1585.62,1584.75,1585.61,244986.0
1745184420,1585.62,1585.75,1585.24,1585.25,368060.0
1745184480,1585.24,1585.25,1585.1,1585.11,133880.0
1745184540,1585.11,1585.56,1585.1,1585.47,172220.0
1745184600,1585.47,1586.33,1585.46,1586.26,369276.0
1745184660,1586.26,1586.72,1586.25,1586.65,266038.0
1745184720,1586.72,1587.52,1586.66,1587.52,342014.0
1745184780,1587.51,1587.62,1586.94,1587.21,724806.0
1745184840,1587.2,1588.72,1587.19,1588.68,741890.0
1745184900,1588.68,1588.69,1587.44,1588.28,317082.0
1745184960,1588.28,1590.13,1588.28,1589.92,629884.0
1745185020,1589.91,1590.26,1587.91,1588.15,637108.0
1745185080,1588.14,1588.65,1588.13,1588.47,247582.0
1745185140,1588.47,1589.02,1588.41,1588.78,272330.0
1745185200,1588.72,1589.0,1587.05,1587.3,681308.0
1745185260,1587.3,1588.2,1586.7,1587.07,406500.0
1745185320,1587.07,1588.25,1586.57,1587.49,274004.0
1745185380,1587.49,1588.62,1587.24,1587.24,308876.0
1745185440,1587.3,1589.24,1587.24,1588.51,1018034.0
1745185500,1588.41,1588.51,1588.19,1588.19,135514.0
1745185560,1588.2,1588.99,1588.19,1588.32,343718.0
1745185620,1588.32,1589.04,1588.32,1589.03,110948.0
1745185680,1589.04,1589.68,1589.02,1589.26,302450.0
1745185740,1589.26,1589.27,1588.26,1588.57,262274.0
1745185800,1588.57,1588.58,1587.56,1587.93,472928.0
1745185860,1587.92,1588.22,1586.68,1587.36,421876.0
1745185920,1587.36,1587.76,1587.35,1587.69,173880.0
1745185980,1587.7,1587.71,1586.93,1587.59,339648.0
1745186040,1587.6,1587.83,1587.59,1587.83,73414.0
1745186100,1587.82,1588.29,1587.81,1588.18,197038.0
1745186160,1588.17,1588.46,1588.17,1588.28,118856.0
1745186220,1588.26,1588.3,1587.34,1587.34,607896.0
1745186280,1587.34,1587.34,1586.55,1587.28,279122.0
1745186340,1587.28,1588.21,1585.91,1588.2,544798.0
1745186400,1588.2,1588.21,1586.09,1586.35,1208818.0
1745186460,1586.36,1586.36,1583.59,1584.55,1883032.0
1745186520,1584.54,1584.55,1581.83,1582.77,3230350.0
1745186580,1582.77,1583.26,1582.2,1583.11,1050948.0
1745186640,1583.11,1584.24,1582.83,1583.19,752950.0
1745186700,1583.11,1583.19,1581.3,1583.06,1154344.0
1745186760,1583.07,1583.26,1582.73,1582.75,479886.0
1745186820,1582.76,1583.26,1580.81,1581.05,1080632.0
1745186880,1581.05,1581.76,1581.05,1581.75,1030762.0
1745186940,1581.75,1581.76,1580.22,1580.54,857180.0
1745187000,1580.61,1581.24,1580.21,1581.13,1825428.0
1745187060,1581.05,1582.22,1580.75,1581.65,865752.0
1745187120,1581.66,1582.58,1581.58,1582.14,440820.0
1745187180,1582.14,1582.71,1581.84,1582.26,371156.0
1745187240,1582.27,1582.57,1582.0,1582.26,285482.0
1745187300,1582.26,1582.44,1581.55,1582.16,396842.0
1745187360,1582.16,1582.18,1580.21,1580.24,659466.0
1745187420,1580.24,1580.25,1579.41,1579.74,4795504.0
1745187480,1579.74,1579.75,1579.41,1579.43,868672.0
1745187540,1579.48,1580.1,1579.46,1579.8,517336.0
1745187600,1579.8,1579.99,1576.47,1576.82,2295348.0
1745187660,1576.85,1577.74,1576.85,1577.1,2338438.0
1745187720,1577.28,1577.35,1575.81,1577.22,1562222.0
1745187780,1577.24,1577.28,1575.21,1575.78,1726326.0
1745187840,1575.78,1575.79,1574.03,1574.8,5159394.0
1745187900,1574.59,1575.72,1574.45,1575.41,1355266.0
1745187960,1575.37,1576.26,1574.85,1575.4,1766644.0
1745188020,1575.4,1576.25,1574.9,1576.24,2407000.0
1745188080,1576.22,1576.22,1575.36,1576.2,1070602.0
1745188140,1576.2,1576.38,1575.59,1576.37,839846.0
1745188200,1576.41,1576.43,1575.77,1576.26,699794.0
1745188260,1576.25,1577.09,1576.1,1576.58,949862.0
1745188320,1576.59,1576.76,1576.27,1576.69,288084.0
1745188380,1576.62,1576.76,1576.26,1576.71,329814.0
1745188440,1576.71,1577.76,1576.3,1577.61,880130.0
1745188500,1577.61,1578.19,1577.38,1577.94,799196.0
1745188560,1577.93,1578.26,1577.78,1578.26,523850.0
1745188620,1578.26,1578.26,1578.08,1578.25,476616.0
1745188680,1578.25,1578.26,1578.0,1578.26,471554.0
1745188740,1578.54,1578.76,1578.5,1578.75,345268.0
1745188800,1578.76,1578.76,1578.5,1578.72,457906.0
1745188860,1578.73,1579.17,1578.5,1579.02,232050.0
1745188920,1579.03,1580.08,1578.67,1580.08,1019140.0
1745188980,1580.06,1580.21,1579.49,1579.53,519028.0
1745189040,1579.56,1579.56,1579.06,1579.34,584460.0
1745189100,1579.33,1579.65,1578.39,1579.63,433034.0
1745189160,1579.64,1580.04,1579.63,1579.83,227014.0
1745189220,1579.84,1580.26,1579.6,1579.6,225040.0
1745189280,1579.66,1579.77,1579.3,1579.32,302916.0
1745189340,1579.32,1579.62,1579.31,1579.61,208754.0
1745189400,1579.61,1579.61,1578.87,1579.28,755290.0
1745189460,1579.26,1579.28,1578.9,1579.24,315430.0
1745189520,1579.23,1579.79,1579.23,1579.73,391048.0
1745189580,1579.73,1580.1,1579.59,1580.01,313446.0
1745189640,1580.01,1580.76,1580.01,1580.62,515836.0
1745189700,1580.62,1581.12,1580.58,1580.76,589164.0
1745189760,1580.77,1581.26,1580.76,1581.23,516822.0
1745189820,1581.23,1581.23,1580.54,1580.56,216180.0
1745189880,1580.57,1581.0,1580.56,1580.99,135138.0
1745189940,1581.0,1581.26,1580.99,1581.26,349482.0
1745190000,1581.26,1582.76,1581.26,1582.62,1122164.0
1745190060,1582.61,1583.39,1582.6,1583.26,636878.0
1745190120,1583.26,1583.55,1583.16,1583.18,446670.0
1745190180,1583.18,1584.99,1583.18,1584.55,964008.0
1745190240,1584.55,1585.82,1584.3,1585.48,1791234.0
1745190300,1585.47,1585.54,1584.2,1584.82,1041528.0
1745190360,1584.81,1585.19,1583.98,1584.3,858840.0
1745190420,1584.36,1585.78,1584.36,1585.78,777902.0
1745190480,1585.73,1585.99,1584.29,1584.3,1485068.0
1745190540,1584.31,1584.85,1584.3,1584.45,647824.0
1745190600,1584.45,1584.51,1583.39,1583.72,487078.0
1745190660,1583.72,1584.22,1583.44,1583.88,430292.0
1745190720,1583.89,1584.12,1583.79,1584.05,303986.0
1745190780,1584.06,1584.76,1584.04,1584.67,626374.0
1745190840,1584.67,1585.23,1584.42,1585.22,374290.0
1745190900,1585.21,1585.75,1584.77,1585.32,658756.0
1745190960,1585.43,1586.17,1585.35,1586.02,584344.0
1745191020,1586.04,1586.87,1585.9,1586.48,795780.0
1745191080,1586.48,1587.22,1586.21,1586.22,955364.0
1745191140,1586.22,1586.47,1586.21,1586.36,539328.0
1745191200,1586.36,1586.36,1583.42,1584.84,2941730.0
1745191260,1584.83,1585.25,1584.17,1585.25,594290.0
1745191320,1585.25,1585.76,1584.3,1584.3,755184.0
1745191380,1584.26,1584.27,1583.17,1583.97,799702.0
1745191440,1583.97,1584.08,1583.7,1583.89,263880.0
1745191500,1583.89,1584.25,1583.33,1583.8,318142.0
1745191560,1583.79,1584.25,1583.46,1584.25,303790.0
1745191620,1584.25,1584.26,1583.62,1583.62,290060.0
1745191680,1583.62,1583.79,1583.28,1583.3,401464.0
1745191740,1583.37,1583.69,1583.23,1583.34,481498.0
1745191800,1583.33,1584.18,1583.24,1583.97,379830.0
1745191860,1583.97,1584.51,1583.93,1584.24,199756.0
1745191920,1584.31,1584.75,1583.51,1583.51,443394.0
1745191980,1583.51,1583.58,1582.01,1583.04,1318382.0
1745192040,1583.03,1583.26,1582.04,1583.25,354144.0
1745192100,1583.25,1584.08,1582.88,1583.5,303854.0
1745192160,1583.45,1583.6,1583.06,1583.25,189002.0
1745192220,1583.25,1583.75,1583.25,1583.7,117828.0
1745192280,1583.75,1583.75,1582.63,1582.63,435670.0
1745192340,1582.63,1583.0,1582.15,1582.48,115752.0
1745192400,1582.48,1582.54,1582.0,1582.15,341526.0
1745192460,1582.15,1582.26,1581.91,1582.25,156454.0
1745192520,1582.25,1583.25,1582.15,1582.9,915598.0
1745192580,1582.89,1583.02,1582.56,1582.66,130444.0
1745192640,1582.66,1583.75,1582.48,1583.75,1140438.0
1745192700,1583.76,1584.45,1583.76,1584.13,616226.0
1745192760,1584.13,1584.53,1583.76,1583.89,413764.0
1745192820,1583.89,1584.37,1583.88,1584.18,293614.0
1745192880,1584.18,1584.48,1583.55,1583.84,373698.0
1745192940,1583.85,1584.5,1583.84,1584.48,132928.0
1745193000,1584.49,1584.98,1584.48,1584.8,385938.0
1745193060,1584.81,1585.02,1584.79,1585.02,208082.0
1745193120,1585.02,1585.26,1585.02,1585.26,255102.0
1745193180,1585.26,1585.75,1585.11,1585.75,593188.0
1745193240,1585.75,1586.11,1585.67,1586.11,1174820.0
1745193300,1586.11,1586.25,1585.9,1586.25,438838.0
1745193360,1586.25,1586.25,1586.0,1586.12,323266.0
1745193420,1586.13,1586.76,1586.12,1586.48,2288668.0
1745193480,1586.49,1586.99,1586.48,1586.65,437666.0
1745193540,1586.67,1586.67,1586.59,1586.6,307604.0
1745193600,1586.6,1587.26,1586.6,1586.8,1497644.0
1745193660,1586.8,1586.8,1585.95,1586.15,1018772.0
1745193720,1586.14,1586.73,1586.14,1586.38,647940.0
1745193780,1586.39,1586.67,1585.47,1585.52,1091242.0
1745193840,1585.47,1587.75,1585.42,1587.75,983764.0
1745193900,1587.73,1588.61,1587.73,1588.61,3074608.0
1745193960,1588.6,1591.71,1588.57,1591.7,4547508.0
1745194020,1591.74,1591.75,1590.11,1590.59,1790420.0
1745194080,1590.58,1592.7,1590.58,1592.62,1589926.0
1745194140,1592.62,1592.76,1591.53,1592.07,1508724.0
1745194200,1592.07,1593.26,1592.07,1592.82,1535244.0
1745194260,1592.81,1592.81,1591.55,1592.06,3420808.0
1745194320,1592.11,1592.42,1590.58,1591.2,2050974.0
1745194380,1591.2,1591.76,1591.04,1591.73,829316.0
1745194440,1591.75,1592.24,1591.37,1592.24,785404.0
1745194500,1592.24,1594.11,1592.24,1593.17,1762652.0
1745194560,1593.16,1594.7,1593.16,1594.6,1261954.0
1745194620,1594.63,1595.15,1594.43,1595.09,5480050.0
1745194680,1595.14,1597.61,1595.09,1597.34,4553158.0
1745194740,1597.43,1598.51,1597.25,1597.91,3290386.0
1745194800,1597.91,1599.36,1596.61,1597.21,2639164.0
1745194860,1597.28,1597.28,1595.23,1595.76,2359364.0
1745194920,1595.76,1596.07,1594.82,1595.94,1639718.0
1745194980,1595.93,1596.14,1595.69,1595.97,429118.0
1745195040,1596.0,1596.71,1596.0,1596.25,1776930.0
1745195100,1596.24,1597.75,1596.23,1597.26,989156.0
1745195160,1597.25,1609.14,1597.24,1607.32,22239310.0
1745195220,1607.2,1611.84,1606.39,1611.84,10712390.0
1745195280,1611.7,1613.75,1607.54,1609.55,10290202.0
1745195340,1609.65,1610.99,1608.53,1608.83,3592964.0
1745195400,1609.04,1616.76,1609.04,1612.05,13653550.0
1745195460,1612.07,1617.26,1612.06,1614.15,4818576.0
1745195520,1614.31,1616.76,1614.01,1614.22,4370086.0
1745195580,1614.16,1619.07,1614.11,1618.32,4784648.0
1745195640,1618.29,1619.75,1615.44,1617.76,8840668.0
1745195700,1617.66,1619.26,1614.13,1614.2,5471862.0
1745195760,1614.15,1614.15,1608.78,1609.68,5397906.0
1745195820,1609.73,1609.84,1607.39,1608.61,4115496.0
1745195880,1608.76,1609.59,1606.2,1606.64,3351314.0
1745195940,1606.48,1607.53,1606.46,1607.26,2893022.0
1745196000,1607.26,1609.76,1607.26,1608.89,1846212.0
1745196060,1608.83,1612.76,1608.65,1612.11,2952790.0
1745196120,1612.14,1614.87,1612.14,1613.2,2288018.0
1745196180,1613.2,1615.75,1613.2,1615.7,1695802.0
1745196240,1615.7,1615.76,1612.87,1613.75,2101486.0
1745196300,1613.77,1618.62,1613.76,1618.53,3380910.0
1745196360,1618.42,1619.8,1617.16,1619.18,3678982.0
1745196420,1618.84,1618.84,1614.43,1615.7,2733076.0
1745196480,1615.64,1616.72,1615.39,1615.59,1447454.0
1745196540,1615.62,1617.39,1615.55,1616.36,1000338.0
1745196600,1616.36,1616.49,1612.28,1612.28,2313248.0
1745196660,1612.48,1614.26,1611.89,1614.26,3485348.0
1745196720,1614.26,1616.3,1613.4,1613.74,2257110.0
1745196780,1613.72,1615.01,1612.49,1612.49,1350950.0
1745196840,1612.42,1613.12,1611.05,1613.11,2453350.0
1745196900,1613.13,1615.24,1613.13,1614.24,1698708.0
1745196960,1614.29,1614.6,1612.0,1612.0,1518406.0
1745197020,1612.02,1612.07,1609.45,1609.59,4359960.0
1745197080,1609.57,1610.76,1609.45,1609.69,1178588.0
1745197140,1609.59,1609.97,1608.13,1609.49,1983504.0
1745197200,1609.49,1613.75,1609.49,1613.18,3116430.0
1745197260,1612.94,1615.26,1612.36,1614.89,1871746.0
1745197320,1614.89,1614.89,1612.09,1614.23,908980.0
1745197380,1614.24,1614.76,1612.82,1613.58,1037534.0
1745197440,1613.57,1613.57,1612.09,1613.3,965476.0
1745197500,1613.73,1616.92,1613.43,1615.84,6398582.0
1745197560,1616.22,1617.75,1614.27,1615.02,2316500.0
1745197620,1615.05,1615.24,1611.0,1612.55,2535766.0
1745197680,1612.55,1613.26,1611.41,1612.16,1542672.0
1745197740,1612.16,1613.11,1611.57,1611.94,1021920.0
1745197800,1611.95,1612.2,1609.15,1611.02,3998392.0
1745197860,1611.08,1611.08,1608.29,1608.29,2614158.0
1745197920,1608.3,1609.64,1607.5,1609.6,3235572.0
1745197980,1609.65,1610.6,1608.29,1608.68,1588664.0
1745198040,1608.74,1611.0,1608.68,1610.81,999934.0
1745198100,1610.8,1611.6,1609.72,1610.82,995776.0
1745198160,1610.83,1612.2,1610.61,1611.14,1083920.0
1745198220,1611.15,1611.78,1608.78,1609.08,882114.0
1745198280,1609.42,1610.0,1608.61,1609.93,933760.0
1745198340,1609.93,1610.45,1609.26,1609.8,541358.0
1745198400,1609.73,1611.73,1609.73,1611.6,598592.0
1745198460,1611.61,1611.61,1609.01,1609.21,572004.0
1745198520,1609.22,1610.09,1609.01,1609.8,838260.0
1745198580,1609.8,1609.97,1609.26,1609.77,1185806.0
1745198640,1609.72,1610.76,1609.07,1610.38,1177330.0
1745198700,1610.38,1611.0,1609.82,1610.79,1577714.0
1745198760,1610.78,1613.32,1610.74,1613.06,2009330.0
1745198820,1612.97,1613.74,1612.34,1612.55,3508396.0
1745198880,1612.56,1613.52,1612.41,1613.42,3519560.0
1745198940,1613.42,1614.32,1613.27,1613.88,2066232.0
1745199000,1613.89,1614.72,1613.66,1614.13,2061578.0
1745199060,1614.24,1614.78,1613.74,1614.2,1056546.0
1745199120,1614.15,1614.76,1613.7,1614.3,1550082.0
1745199180,1614.26,1614.28,1612.69,1612.73,858828.0
1745199240,1612.72,1613.67,1612.72,1613.57,1583894.0
1745199300,1613.57,1616.22,1613.48,1614.89,3728766.0
1745199360,1615.45,1615.68,1614.45,1615.59,920830.0
1745199420,1615.54,1615.99,1615.26,1615.73,1171204.0
1745199480,1615.67,1619.51,1615.67,1619.5,4025096.0
1745199540,1619.5,1619.5,1616.49,1617.01,3045680.0
1745199600,1616.94,1618.68,1616.57,1616.57,1449672.0
1745199660,1616.78,1616.97,1615.93,1616.47,1027272.0
1745199720,1616.46,1617.83,1616.32,1617.41,1432188.0
1745199780,1617.42,1618.38,1617.2,1617.3,1001716.0
1745199840,1617.36,1617.64,1616.85,1617.38,595806.0
1745199900,1617.39,1618.14,1616.95,1617.54,1011548.0
1745199960,1617.54,1619.02,1617.38,1619.02,1617280.0
1745200020,1619.0,1621.68,1618.93,1620.69,6946722.0
1745200080,1620.71,1623.76,1620.01,1623.62,7530092.0
1745200140,1623.64,1627.61,1622.47,1627.61,8745410.0
1745200200,1627.56,1629.05,1626.51,1628.5,10522250.0
1745200260,1628.08,1628.72,1627.36,1628.01,5515950.0
1745200320,1628.08,1628.08,1624.92,1625.66,5881938.0
1745200380,1625.72,1627.62,1623.52,1624.92,6531380.0
1745200440,1624.98,1626.64,1624.98,1625.27,5354496.0
1745200500,1625.32,1627.61,1625.27,1627.11,4980132.0
1745200560,1627.13,1628.99,1627.11,1627.28,3177052.0
1745200620,1627.32,1628.33,1625.27,1625.45,2660884.0
1745200680,1625.45,1627.76,1625.45,1627.64,4929552.0
1745200740,1627.64,1628.11,1627.26,1627.99,1933724.0
1745200800,1628.05,1635.21,1628.01,1630.77,18052316.0
1745200860,1630.77,1632.34,1628.26,1629.1,3457590.0
1745200920,1628.93,1629.44,1626.59,1628.03,5400152.0
1745200980,1628.05,1628.94,1625.27,1625.27,3774706.0
1745201040,1625.27,1627.35,1624.28,1626.99,4167948.0
1745201100,1626.99,1633.18,1626.68,1633.09,4836002.0
1745201160,1633.13,1635.52,1632.72,1634.59,5050022.0
1745201220,1634.66,1640.94,1634.66,1638.49,14203648.0
1745201280,1638.38,1638.63,1635.26,1635.29,5775504.0
1745201340,1635.3,1636.52,1634.76,1636.51,3150450.0
1745201400,1636.63,1637.05,1635.76,1635.82,1891192.0
1745201460,1635.81,1635.82,1633.27,1633.27,1977468.0
1745201520,1633.27,1633.59,1632.26,1632.84,2306564.0
1745201580,1632.84,1633.27,1631.76,1632.27,1899984.0
1745201640,1632.26,1632.27,1630.12,1631.64,1735220.0
1745201700,1631.65,1633.8,1631.64,1633.8,2251134.0
1745201760,1633.8,1633.8,1630.88,1630.98,1497180.0
1745201820,1631.0,1631.89,1630.28,1631.82,1191472.0
1745201880,1631.81,1633.03,1631.27,1633.0,1009054.0
1745201940,1632.97,1633.86,1632.3,1633.16,2814812.0
1745202000,1633.16,1634.3,1631.77,1632.78,2381686.0
1745202060,1632.73,1638.0,1632.26,1637.43,5208436.0
1745202120,1637.5,1639.2,1636.26,1636.43,3535172.0
1745202180,1636.43,1640.6,1636.43,1640.19,8512062.0
1745202240,1640.2,1640.37,1636.49,1636.68,3406980.0
1745202300,1636.68,1636.91,1634.41,1635.04,1467444.0
1745202360,1635.09,1635.98,1634.8,1635.77,824374.0
1745202420,1635.77,1636.58,1634.47,1634.86,2144430.0
1745202480,1634.81,1635.64,1632.45,1632.81,2074600.0
1745202540,1632.8,1633.79,1632.78,1633.73,876650.0
1745202600,1633.74,1637.35,1633.73,1636.27,2698066.0
1745202660,1636.36,1638.65,1636.27,1637.35,3162658.0
1745202720,1637.36,1644.61,1637.36,1639.82,11369544.0
1745202780,1639.81,1640.87,1637.3,1637.88,2655852.0
1745202840,1637.9,1638.35,1636.35,1636.77,1749412.0
1745202900,1636.94,1637.35,1635.26,1635.27,1187270.0
1745202960,1635.27,1636.03,1634.05,1634.34,2151010.0
1745203020,1634.34,1634.9,1632.76,1633.46,2303970.0
1745203080,1633.52,1633.58,1632.27,1633.13,1559300.0
1745203140,1633.13,1633.13,1632.01,1632.33,1471594.0
1745203200,1632.47,1633.06,1631.99,1632.3,1838098.0
1745203260,1632.29,1632.99,1631.27,1632.41,2031712.0
1745203320,1632.41,1632.41,1626.56,1626.94,18394912.0
1745203380,1626.81,1629.66,1624.56,1629.59,11238132.0
1745203440,1629.54,1629.54,1628.41,1629.12,2705088.0
1745203500,1629.16,1630.32,1628.27,1628.64,4469808.0
1745203560,1628.71,1630.84,1626.77,1629.98,9409466.0
1745203620,1629.98,1631.34,1629.27,1629.55,2375820.0
1745203680,1629.55,1630.41,1629.41,1629.99,1321566.0
1745203740,1629.99,1630.93,1629.28,1630.15,1588360.0
1745203800,1630.16,1632.12,1630.16,1631.34,1453366.0
1745203860,1631.34,1633.07,1631.3,1632.27,1251400.0
1745203920,1632.27,1633.76,1630.99,1632.95,2681098.0
1745203980,1632.95,1633.04,1631.77,1631.77,544164.0
1745204040,1631.77,1633.46,1631.77,1633.0,891338.0
1745204100,1633.0,1633.91,1632.34,1632.64,1517224.0
1745204160,1632.64,1632.7,1631.76,1631.78,417924.0
1745204220,1631.78,1632.5,1631.28,1631.33,963972.0
1745204280,1631.34,1631.57,1630.91,1631.35,1110016.0
1745204340,1631.36,1632.2,1631.29,1632.02,550630.0
1745204400,1632.01,1632.79,1631.38,1631.68,1351046.0
1745204460,1631.68,1636.01,1631.44,1636.01,6189094.0
1745204520,1636.0,1637.3,1635.16,1637.27,6207716.0
1745204580,1637.13,1637.13,1635.85,1636.32,1212270.0
1745204640,1636.32,1638.0,1635.83,1637.99,1997112.0
1745204700,1637.97,1638.01,1636.94,1637.27,2107662.0
1745204760,1637.27,1641.49,1636.8,1637.49,7457140.0
1745204820,1637.47,1637.57,1636.17,1637.01,1038852.0
1745204880,1637.01,1637.88,1636.77,1637.57,945462.0
1745204940,1637.56,1637.58,1636.3,1636.68,867996.0
1745205000,1636.61,1637.42,1636.32,1636.54,783816.0
1745205060,1636.53,1637.11,1635.82,1637.03,1059328.0
1745205120,1637.03,1637.45,1635.41,1635.86,786080.0
1745205180,1635.6,1635.89,1635.12,1635.57,982402.0
1745205240,1635.52,1635.98,1635.09,1635.68,1207200.0
1745205300,1635.68,1636.64,1635.39,1635.45,762160.0
1745205360,1635.44,1636.2,1635.44,1636.01,679526.0
1745205420,1636.07,1636.25,1635.68,1635.98,606324.0
1745205480,1635.97,1636.8,1635.75,1636.8,1126096.0
1745205540,1636.8,1639.32,1636.61,1639.32,2656438.0
1745205600,1639.49,1641.33,1639.32,1640.2,3010056.0
1745205660,1640.19,1640.77,1638.8,1638.87,1381124.0
1745205720,1638.8,1639.16,1637.57,1637.57,2118096.0
1745205780,1637.58,1638.26,1636.5,1638.26,1009030.0
1745205840,1638.19,1639.06,1637.71,1638.73,677676.0
1745205900,1638.93,1639.81,1638.44,1638.45,1045646.0
1745205960,1638.45,1638.45,1634.03,1634.28,3220418.0
1745206020,1634.42,1634.64,1633.67,1634.22,2858336.0
1745206080,1634.22,1634.47,1633.33,1634.47,1764082.0
1745206140,1634.34,1635.44,1634.31,1634.95,594558.0
1745206200,1635.24,1637.36,1634.95,1637.26,2059378.0
1745206260,1637.23,1640.59,1637.2,1640.11,1801594.0
1745206320,1640.1,1640.13,1638.9,1639.22,2624224.0
1745206380,1639.17,1639.22,1637.55,1638.24,1230296.0
1745206440,1638.24,1639.05,1638.24,1638.89,749186.0
1745206500,1638.89,1642.4,1638.74,1640.99,3028058.0
1745206560,1641.78,1641.79,1639.0,1639.09,2164970.0
1745206620,1639.08,1639.76,1638.76,1638.88,1119362.0
1745206680,1638.89,1638.97,1637.78,1638.43,699450.0
1745206740,1638.43,1638.88,1637.72,1638.67,955508.0
1745206800,1638.68,1638.93,1637.77,1638.47,1726114.0
1745206860,1638.47,1638.47,1636.91,1637.99,1491970.0
1745206920,1638.01,1638.16,1636.27,1636.54,2849466.0
1745206980,1636.54,1637.2,1636.16,1637.2,618006.0
1745207040,1637.2,1637.37,1636.84,1637.24,640234.0
1745207100,1637.24,1638.14,1636.62,1637.77,656062.0
1745207160,1637.78,1638.32,1637.29,1637.29,625760.0
1745207220,1637.34,1637.34,1636.2,1636.99,2181514.0
1745207280,1636.99,1637.99,1636.8,1637.64,786770.0
1745207340,1637.65,1637.65,1636.0,1636.0,608624.0
1745207400,1636.08,1637.0,1636.08,1636.84,363266.0
1745207460,1636.85,1636.85,1634.41,1634.41,1343648.0
1745207520,1634.7,1635.75,1634.09,1635.17,775934.0
1745207580,1635.17,1635.5,1634.06,1635.49,1505930.0
1745207640,1635.49,1635.49,1634.17,1634.28,767182.0
1745207700,1634.33,1635.25,1634.28,1634.75,1241632.0
1745207760,1634.69,1635.76,1634.69,1635.47,895466.0
1745207820,1635.47,1635.75,1633.06,1633.07,1437256.0
1745207880,1633.1,1633.91,1633.1,1633.74,1321702.0
1745207940,1633.74,1634.07,1633.19,1634.07,1599894.0
1745208000,1634.07,1636.55,1633.76,1636.32,2146366.0
1745208060,1636.31,1639.2,1636.31,1638.63,3176484.0
1745208120,1638.66,1640.19,1638.66,1640.0,1947062.0
1745208180,1639.99,1640.1,1638.5,1638.51,869294.0
1745208240,1638.51,1639.99,1638.31,1639.69,1160388.0
1745208300,1639.71,1639.91,1639.31,1639.9,660090.0
1745208360,1639.9,1639.92,1638.12,1638.2,606430.0
1745208420,1638.2,1638.44,1637.4,1638.44,697158.0
1745208480,1638.43,1639.71,1638.43,1639.43,486054.0
1745208540,1639.43,1639.92,1638.79,1639.91,797936.0
1745208600,1639.94,1640.76,1638.73,1638.92,836356.0
1745208660,1638.92,1639.62,1638.14,1638.94,809480.0
1745208720,1638.91,1638.91,1637.27,1637.28,513550.0
1745208780,1637.28,1637.29,1636.62,1637.01,911386.0
1745208840,1636.97,1637.54,1636.97,1637.2,828506.0
1745208900,1637.2,1637.2,1635.69,1635.8,1255818.0
1745208960,1635.8,1636.34,1635.14,1635.26,2296696.0
1745209020,1635.27,1635.39,1631.72,1633.41,7505520.0
1745209080,1633.61,1634.65,1633.61,1633.81,745974.0
1745209140,1632.97,1634.28,1631.99,1633.08,5076884.0
1745209200,1633.16,1634.51,1632.97,1634.3,1642810.0
1745209260,1634.3,1635.76,1634.3,1634.62,2782082.0
1745209320,1634.62,1634.95,1634.21,1634.54,668324.0
1745209380,1634.54,1635.0,1634.39,1634.51,420790.0
1745209440,1634.42,1634.63,1634.01,1634.63,634098.0
1745209500,1634.63,1635.4,1634.63,1635.02,705112.0
1745209560,1634.83,1634.83,1633.52,1634.29,1153774.0
1745209620,1634.29,1634.56,1633.64,1633.99,383384.0
1745209680,1633.99,1634.0,1631.97,1632.3,1417760.0
1745209740,1632.28,1632.76,1632.08,1632.39,847206.0
1745209800,1632.3,1632.3,1630.71,1631.08,2062442.0
1745209860,1631.1,1631.97,1630.59,1631.61,1842444.0
1745209920,1631.61,1632.61,1631.04,1632.59,1004858.0
1745209980,1632.59,1632.62,1631.12,1631.12,818034.0
1745210040,1631.31,1632.76,1631.3,1632.65,1135310.0
1745210100,1632.35,1633.4,1632.34,1633.06,1192982.0
1745210160,1633.07,1633.07,1631.51,1631.72,725708.0
1745210220,1631.72,1632.61,1631.72,1631.85,630800.0
1745210280,1631.84,1633.0,1631.8,1632.94,935080.0
1745210340,1632.94,1634.18,1632.94,1634.12,896222.0
1745210400,1634.11,1635.78,1634.05,1634.62,2213724.0
1745210460,1634.6,1634.69,1634.08,1634.2,448604.0
1745210520,1634.2,1635.06,1634.07,1634.12,735836.0
1745210580,1634.12,1634.72,1634.12,1634.46,1232668.0
1745210640,1634.47,1634.57,1633.6,1633.6,677106.0
1745210700,1633.6,1634.29,1633.23,1634.28,547568.0
1745210760,1634.29,1636.75,1634.13,1636.72,1598240.0
1745210820,1636.73,1638.23,1636.36,1638.22,3046672.0
1745210880,1638.23,1638.34,1637.47,1637.67,1341606.0
1745210940,1637.74,1638.25,1637.69,1637.69,800884.0
1745211000,1637.69,1637.7,1636.72,1637.59,638424.0
1745211060,1637.6,1638.0,1637.5,1637.89,488084.0
1745211120,1637.87,1638.21,1637.29,1637.3,786616.0
1745211180,1637.3,1637.81,1637.29,1637.75,346656.0
1745211240,1637.75,1638.22,1636.99,1637.02,578026.0
1745211300,1637.01,1637.86,1636.75,1637.85,512610.0
1745211360,1638.04,1639.8,1638.03,1639.8,1931894.0
1745211420,1639.74,1640.2,1639.37,1639.43,1978636.0
1745211480,1639.44,1640.06,1639.41,1639.61,815596.0
1745211540,1639.66,1640.62,1639.45,1639.53,1467054.0
1745211600,1639.53,1641.14,1639.51,1640.39,2018810.0
1745211660,1640.37,1640.64,1638.97,1639.51,2255864.0
1745211720,1639.37,1640.06,1639.37,1639.93,865358.0
1745211780,1639.77,1640.45,1637.89,1637.94,1129122.0
1745211840,1637.95,1639.82,1637.86,1639.5,922094.0
1745211900,1639.48,1639.5,1638.2,1638.66,396062.0
1745211960,1638.66,1639.6,1638.65,1639.58,485228.0
1745212020,1639.58,1641.11,1639.4,1639.6,844990.0
1745212080,1639.59,1639.99,1639.25,1639.8,649948.0
1745212140,1639.8,1639.81,1638.15,1638.64,718918.0
1745212200,1638.64,1639.15,1638.31,1638.65,329248.0
1745212260,1638.64,1638.99,1638.27,1638.36,469736.0
1745212320,1638.37,1638.42,1636.81,1637.49,624204.0
1745212380,1637.45,1637.7,1637.23,1637.69,349852.0
1745212440,1637.7,1638.51,1637.55,1637.78,741756.0
1745212500,1637.78,1639.66,1637.78,1639.65,641694.0
1745212560,1639.61,1639.66,1638.96,1639.49,506610.0
1745212620,1639.42,1639.53,1638.72,1639.49,497642.0
1745212680,1639.47,1639.82,1639.03,1639.82,481076.0
1745212740,1639.82,1639.99,1638.93,1638.93,1027478.0
1745212800,1638.87,1639.83,1638.69,1639.53,221882.0
1745212860,1639.51,1639.51,1638.11,1638.59,315730.0
1745212920,1638.61,1638.86,1638.0,1638.72,702488.0
1745212980,1638.71,1639.74,1638.71,1639.28,364278.0
1745213040,1639.21,1639.6,1639.11,1639.11,257760.0
1745213100,1639.11,1639.54,1639.11,1639.27,272474.0
1745213160,1639.34,1640.02,1638.69,1638.86,827970.0
1745213220,1638.81,1639.25,1638.69,1639.12,381518.0
1745213280,1639.12,1639.31,1639.0,1639.25,286480.0
1745213340,1639.3,1640.0,1639.25,1639.83,598940.0
1745213400,1639.83,1640.45,1638.7,1638.79,925356.0
1745213460,1638.79,1638.99,1636.78,1637.79,837792.0
1745213520,1637.79,1639.59,1637.65,1639.17,947272.0
1745213580,1639.17,1639.18,1638.06,1638.49,350690.0
1745213640,1638.49,1638.85,1638.44,1638.82,202070.0
1745213700,1638.83,1638.91,1638.22,1638.29,439752.0
1745213760,1638.22,1638.51,1637.59,1638.03,503328.0
1745213820,1638.03,1638.17,1637.67,1638.07,577996.0
1745213880,1638.06,1638.31,1637.9,1637.99,239274.0
1745213940,1637.99,1638.0,1637.38,1637.83,447174.0
1745214000,1637.83,1638.89,1637.83,1638.86,520052.0
1745214060,1638.88,1638.88,1637.85,1637.86,353236.0
1745214120,1637.86,1638.51,1637.85,1638.46,446248.0
1745214180,1638.46,1638.9,1638.0,1638.84,328408.0
1745214240,1638.89,1639.53,1638.89,1639.37,445116.0
1745214300,1639.36,1640.14,1639.01,1639.33,820474.0
1745214360,1639.33,1640.08,1639.32,1639.48,388162.0
1745214420,1639.48,1642.71,1639.48,1642.71,3348188.0
1745214480,1642.81,1647.8,1642.02,1646.47,23585350.0
1745214540,1646.23,1651.89,1646.21,1649.68,18420352.0
1745214600,1648.45,1656.94,1648.45,1654.31,30139308.0
1745214660,1654.27,1655.33,1653.1,1655.03,6809722.0
1745214720,1655.05,1655.11,1649.87,1649.87,4685816.0
1745214780,1649.79,1650.32,1648.49,1648.64,2190374.0
1745214840,1648.64,1649.57,1648.07,1648.08,1297876.0
1745214900,1648.11,1648.11,1646.5,1646.64,2078254.0
1745214960,1646.64,1650.76,1646.64,1649.24,4652930.0
1745215020,1649.23,1650.33,1648.43,1649.18,2276856.0
1745215080,1649.18,1649.45,1647.15,1647.15,2558662.0
1745215140,1647.16,1647.69,1647.16,1647.53,1110530.0
1745215200,1647.54,1648.91,1647.46,1648.78,2013952.0
1745215260,1648.77,1649.66,1648.77,1649.59,954846.0
1745215320,1649.59,1649.7,1648.3,1649.0,1321092.0
1745215380,1649.0,1650.45,1648.01,1648.03,2533040.0
1745215440,1648.18,1649.12,1648.03,1648.31,923780.0
1745215500,1648.32,1648.32,1646.83,1647.17,1579382.0
1745215560,1647.17,1647.48,1646.11,1647.48,1835420.0
1745215620,1647.55,1648.45,1647.55,1648.17,1281406.0
1745215680,1648.16,1648.16,1647.25,1647.61,570034.0
1745215740,1647.62,1648.0,1647.27,1647.8,571532.0
1745215800,1647.69,1649.37,1647.69,1649.18,1282762.0
1745215860,1649.12,1649.18,1647.66,1648.16,1302318.0
1745215920,1648.16,1649.2,1648.0,1649.2,934054.0
1745215980,1649.2,1649.21,1648.5,1648.66,1160308.0
1745216040,1648.66,1648.98,1648.29,1648.73,635982.0
1745216100,1648.75,1651.49,1648.6,1651.01,2132440.0
1745216160,1651.26,1653.1,1651.03,1652.38,2797106.0
1745216220,1652.39,1652.99,1651.17,1651.64,2407012.0
1745216280,1651.64,1657.66,1651.64,1655.64,5541488.0
1745216340,1655.43,1655.64,1652.66,1653.54,2367216.0
1745216400,1653.55,1653.6,1652.01,1652.59,859090.0
1745216460,1652.53,1653.21,1651.44,1651.49,1605986.0
1745216520,1651.44,1652.5,1651.03,1652.49,1940050.0
1745216580,1652.49,1652.66,1651.04,1651.06,1022744.0
1745216640,1651.05,1651.06,1649.4,1650.38,4602156.0
1745216700,1650.39,1653.68,1645.85,1652.82,8970106.0
1745216760,1652.47,1652.47,1650.44,1650.73,1068498.0
1745216820,1650.74,1651.52,1650.73,1651.35,623670.0
1745216880,1651.34,1651.35,1649.97,1650.52,485134.0
1745216940,1650.47,1650.75,1649.99,1650.3,451318.0
1745217000,1650.34,1650.99,1649.22,1650.07,1162670.0
1745217060,1650.04,1650.97,1649.69,1650.94,719138.0
1745217120,1650.96,1651.09,1649.12,1649.57,935286.0
1745217180,1649.57,1649.57,1648.45,1649.05,876696.0
1745217240,1649.04,1649.29,1648.17,1649.2,387088.0
1745217300,1649.2,1649.5,1649.12,1649.36,442192.0
1745217360,1649.36,1649.37,1647.39,1648.01,2326558.0
1745217420,1648.07,1648.26,1647.25,1647.53,787634.0
1745217480,1647.53,1647.53,1646.44,1647.24,1063396.0
1745217540,1647.23,1647.44,1646.64,1647.31,680834.0
1745217600,1647.31,1648.45,1647.08,1648.16,580420.0
1745217660,1648.1,1648.16,1647.48,1647.58,567966.0
1745217720,1647.57,1647.67,1646.2,1646.48,581204.0
1745217780,1646.49,1646.49,1645.84,1646.16,1255010.0
1745217840,1646.1,1647.57,1646.1,1647.23,805372.0
1745217900,1647.24,1648.28,1647.23,1647.32,1014120.0
1745217960,1647.39,1648.1,1647.31,1647.83,688616.0
1745218020,1647.83,1648.47,1647.81,1648.36,313348.0
1745218080,1648.36,1649.01,1648.28,1648.98,876614.0
1745218140,1648.98,1649.38,1648.73,1649.34,605858.0
1745218200,1649.34,1649.34,1647.14,1647.28,970356.0
1745218260,1647.28,1648.15,1647.28,1647.76,342634.0
1745218320,1647.76,1648.4,1647.0,1648.28,1542190.0
1745218380,1648.28,1648.28,1647.65,1647.81,459080.0
1745218440,1647.81,1648.16,1647.26,1647.26,379028.0
1745218500,1647.25,1647.54,1646.71,1647.11,787260.0
1745218560,1647.11,1647.97,1647.1,1647.84,219772.0
1745218620,1647.84,1648.19,1647.2,1647.33,496606.0
1745218680,1647.4,1647.78,1647.29,1647.66,419036.0
1745218740,1647.66,1647.92,1647.51,1647.51,317482.0
1745218800,1647.51,1648.89,1647.34,1648.33,1552310.0
1745218860,1648.33,1649.49,1648.16,1649.41,4512314.0
1745218920,1649.41,1649.53,1648.48,1648.7,589070.0
1745218980,1648.8,1648.86,1647.86,1648.01,675712.0
1745219040,1648.01,1649.31,1647.93,1648.72,658218.0
1745219100,1648.74,1649.96,1648.72,1649.41,751262.0
1745219160,1649.41,1649.89,1648.89,1648.9,1223728.0
1745219220,1648.9,1648.96,1647.71,1647.73,675708.0
1745219280,1647.73,1647.73,1646.8,1647.37,964772.0
1745219340,1647.3,1647.42,1646.91,1646.97,370802.0
1745219400,1646.96,1646.97,1644.79,1644.8,2874138.0
1745219460,1644.79,1644.8,1642.22,1642.31,4610276.0
1745219520,1642.3,1643.61,1641.57,1643.36,2401044.0
1745219580,1643.36,1644.95,1643.0,1644.31,3328430.0
1745219640,1644.29,1645.9,1644.29,1645.4,2797198.0
1745219700,1645.41,1645.42,1644.74,1644.99,597242.0
1745219760,1644.99,1644.99,1643.86,1644.36,1335054.0
1745219820,1644.36,1644.95,1643.88,1644.28,768978.0
1745219880,1644.35,1646.03,1644.28,1645.27,644508.0
1745219940,1645.26,1646.42,1645.26,1645.98,649874.0
1745220000,1645.99,1646.22,1645.76,1645.76,581324.0
1745220060,1645.76,1645.82,1644.8,1644.89,597704.0
1745220120,1644.88,1645.11,1644.26,1644.7,666516.0
1745220180,1644.7,1645.03,1644.54,1644.92,486588.0
1745220240,1644.57,1644.57,1643.27,1643.71,664918.0
1745220300,1643.62,1643.73,1642.03,1642.26,4190700.0
1745220360,1642.41,1642.53,1641.76,1641.76,1246820.0
1745220420,1641.93,1641.97,1640.64,1641.8,2100372.0
1745220480,1641.8,1642.46,1641.6,1642.46,718550.0
1745220540,1642.44,1642.61,1642.05,1642.59,788276.0
1745220600,1643.14,1643.74,1642.76,1642.76,1532008.0
1745220660,1642.76,1644.5,1642.26,1644.42,988352.0
1745220720,1644.37,1645.4,1644.13,1645.19,606338.0
1745220780,1645.14,1645.82,1644.43,1645.79,881392.0
1745220840,1645.8,1646.35,1645.07,1646.02,1259794.0
1745220900,1646.02,1646.84,1645.86,1646.32,676756.0
1745220960,1646.32,1646.97,1646.1,1646.12,480776.0
1745221020,1646.11,1646.73,1646.1,1646.33,422432.0
1745221080,1646.34,1647.0,1645.91,1646.99,594778.0
1745221140,1646.99,1647.35,1646.76,1647.0,921752.0
1745221200,1646.99,1647.0,1645.76,1645.8,1620352.0
1745221260,1645.79,1646.76,1645.26,1646.76,1054726.0
1745221320,1646.72,1646.76,1645.77,1645.86,535652.0
1745221380,1645.86,1646.16,1645.25,1645.64,520116.0
1745221440,1645.64,1646.5,1645.58,1646.41,496450.0
1745221500,1646.41,1647.46,1646.29,1647.45,1723386.0
1745221560,1647.44,1648.05,1646.85,1647.95,1818534.0
1745221620,1647.95,1648.15,1647.76,1647.97,570210.0
1745221680,1647.89,1648.26,1647.5,1647.57,1028734.0
1745221740,1647.51,1647.6,1646.33,1646.76,554880.0
1745221800,1646.76,1646.94,1645.28,1645.56,861592.0
1745221860,1645.54,1646.24,1645.38,1645.8,446828.0
1745221920,1645.8,1646.23,1645.79,1645.98,322904.0
1745221980,1645.97,1646.15,1645.27,1645.3,468130.0
1745222040,1645.27,1645.52,1644.89,1645.03,1108272.0
1745222100,1645.03,1645.23,1644.86,1645.09,290410.0
1745222160,1645.1,1645.1,1644.38,1644.39,638690.0
1745222220,1644.39,1644.87,1644.26,1644.86,712614.0
1745222280,1644.86,1645.05,1644.43,1644.84,413768.0
1745222340,1644.83,1645.19,1644.61,1645.12,1014874.0
1745222400,1645.11,1646.07,1644.94,1645.99,1028904.0
1745222460,1645.99,1647.47,1645.99,1646.99,1811392.0
1745222520,1647.29,1647.57,1646.76,1647.57,1151096.0
1745222580,1647.57,1647.81,1647.18,1647.72,580270.0
1745222640,1647.73,1648.77,1647.66,1648.34,1079702.0
1745222700,1648.34,1648.35,1647.79,1647.93,534308.0
1745222760,1647.93,1648.69,1647.76,1648.1,1095294.0
1745222820,1648.1,1648.1,1647.47,1647.81,491290.0
1745222880,1647.81,1648.43,1647.77,1648.02,442108.0
1745222940,1648.03,1648.04,1647.32,1647.47,319370.0
1745223000,1647.46,1647.9,1647.27,1647.8,873896.0
1745223060,1647.8,1648.36,1647.51,1647.52,460688.0
1745223120,1647.51,1647.52,1645.26,1645.27,996456.0
1745223180,1645.27,1646.24,1645.01,1646.24,861036.0
1745223240,1646.24,1646.25,1645.79,1645.98,164628.0
1745223300,1646.0,1646.0,1644.85,1645.11,840948.0
1745223360,1645.11,1645.17,1643.26,1643.39,1714456.0
1745223420,1643.39,1644.16,1643.27,1644.07,701844.0
1745223480,1644.1,1644.31,1643.84,1644.09,291726.0
1745223540,1644.09,1644.62,1644.01,1644.6,259230.0
1745223600,1644.62,1645.31,1644.39,1644.76,577982.0
1745223660,1644.75,1645.88,1644.75,1645.71,281418.0
1745223720,1645.7,1647.47,1645.7,1647.37,798500.0
1745223780,1647.36,1647.38,1646.44,1646.51,886790.0
1745223840,1646.5,1646.87,1646.31,1646.76,262610.0
1745223900,1646.76,1647.3,1646.63,1647.01,642906.0
1745223960,1647.08,1647.15,1646.41,1646.63,363222.0
1745224020,1646.63,1648.08,1646.63,1648.03,1874284.0
1745224080,1648.03,1648.46,1647.41,1647.59,1309430.0
1745224140,1647.59,1647.59,1646.0,1646.02,508082.0
1745224200,1646.0,1646.53,1645.31,1645.66,425222.0
1745224260,1645.6,1647.0,1645.6,1647.0,360342.0
1745224320,1647.0,1647.06,1645.36,1645.52,327280.0
1745224380,1645.51,1646.99,1645.51,1646.57,533578.0
1745224440,1646.58,1646.87,1646.26,1646.26,933200.0
1745224500,1646.26,1646.58,1645.76,1645.77,435808.0
1745224560,1645.77,1645.96,1645.0,1645.65,290342.0
1745224620,1645.41,1645.74,1644.77,1645.74,768704.0
1745224680,1645.74,1646.76,1645.48,1646.65,973886.0
1745224740,1646.67,1646.92,1645.76,1645.89,488674.0
1745224800,1645.84,1646.15,1645.76,1646.07,318218.0
1745224860,1646.07,1646.07,1645.27,1645.7,163778.0
1745224920,1645.69,1646.06,1645.01,1645.99,349252.0
1745224980,1645.99,1646.06,1645.76,1645.77,440062.0
1745225040,1645.76,1646.4,1645.75,1646.18,279354.0
1745225100,1646.18,1646.28,1645.44,1646.2,464784.0
1745225160,1646.2,1646.22,1644.77,1644.77,271802.0
1745225220,1644.77,1646.0,1644.76,1645.86,316424.0
1745225280,1645.86,1645.87,1644.95,1644.97,261246.0
1745225340,1644.97,1646.29,1644.96,1646.28,307856.0
1745225400,1646.28,1647.59,1646.28,1647.4,503550.0
1745225460,1647.42,1647.85,1647.15,1647.72,727470.0
1745225520,1647.72,1647.84,1647.02,1647.55,483162.0
1745225580,1647.56,1647.56,1647.01,1647.05,595764.0
1745225640,1647.11,1647.48,1647.06,1647.47,310874.0
1745225700,1647.46,1648.32,1647.46,1647.99,773044.0
1745225760,1648.0,1648.62,1648.0,1648.17,616534.0
1745225820,1648.16,1648.7,1647.82,1648.57,569770.0
1745225880,1648.62,1648.82,1648.38,1648.43,359800.0
1745225940,1648.42,1648.79,1648.42,1648.5,770806.0
1745226000,1648.5,1650.3,1648.35,1649.79,5401208.0
1745226060,1649.79,1650.13,1649.12,1649.41,1927668.0
1745226120,1649.35,1650.0,1649.35,1649.89,1130502.0
1745226180,1649.9,1649.9,1648.84,1649.08,1174456.0
1745226240,1649.09,1650.61,1649.08,1650.61,772932.0
1745226300,1650.61,1650.61,1649.82,1650.42,937032.0
1745226360,1650.46,1653.92,1650.34,1653.92,6212076.0
1745226420,1653.41,1654.11,1651.5,1652.12,5474004.0
1745226480,1652.03,1652.11,1649.63,1649.89,1097006.0
1745226540,1649.89,1650.04,1648.95,1649.79,872180.0
1745226600,1649.8,1649.8,1647.9,1648.24,1649986.0
1745226660,1648.24,1648.55,1647.89,1647.89,460388.0
1745226720,1647.83,1648.05,1646.45,1646.51,832378.0
1745226780,1646.58,1646.86,1646.26,1646.7,650280.0
1745226840,1646.73,1646.75,1644.77,1645.75,4493748.0
1745226900,1645.75,1646.1,1644.77,1644.77,966612.0
1745226960,1644.77,1644.81,1643.01,1643.51,2062880.0
1745227020,1643.51,1643.83,1643.03,1643.2,2044096.0
1745227080,1643.2,1644.34,1643.07,1644.16,1585420.0
1745227140,1644.16,1644.41,1643.35,1644.05,1028852.0
1745227200,1644.05,1644.75,1643.73,1644.73,869384.0
1745227260,1644.73,1644.99,1644.0,1644.39,607650.0
1745227320,1644.39,1644.39,1643.56,1644.03,682958.0
1745227380,1644.03,1645.42,1644.02,1645.3,866692.0
1745227440,1645.31,1645.74,1644.64,1644.98,386016.0
1745227500,1644.99,1645.51,1644.49,1644.81,431902.0
1745227560,1644.87,1645.0,1643.09,1643.2,753740.0
1745227620,1643.26,1643.65,1643.05,1643.37,773292.0
1745227680,1643.37,1643.55,1641.84,1642.39,3926484.0
1745227740,1642.4,1642.89,1641.97,1642.88,1326800.0
1745227800,1642.81,1644.06,1642.66,1643.69,1764412.0
1745227860,1643.7,1643.7,1641.33,1641.35,1658546.0
1745227920,1641.35,1642.0,1641.0,1641.58,1141188.0
1745227980,1641.68,1641.68,1638.73,1640.69,4435592.0
1745228040,1640.7,1640.71,1638.86,1638.86,1668866.0
1745228100,1638.91,1640.81,1638.91,1640.51,1523146.0
1745228160,1640.58,1640.7,1639.53,1640.24,1328452.0
1745228220,1640.3,1640.3,1639.01,1639.53,720686.0
1745228280,1639.54,1640.76,1639.0,1640.74,1270340.0
1745228340,1640.74,1641.89,1640.53,1640.67,2578972.0
1745228400,1640.68,1642.49,1640.47,1642.01,2718182.0
1745228460,1642.01,1642.48,1640.34,1640.49,1104778.0
1745228520,1640.49,1641.46,1640.49,1640.98,542910.0
1745228580,1641.06,1641.42,1640.38,1640.8,767478.0
1745228640,1640.8,1641.54,1640.71,1641.53,874372.0
1745228700,1641.51,1642.62,1641.46,1642.43,984014.0
1745228760,1642.44,1643.12,1642.03,1642.99,545234.0
1745228820,1643.01,1643.01,1641.78,1641.97,355702.0
1745228880,1641.8,1642.29,1641.09,1642.01,528812.0
1745228940,1642.01,1643.02,1641.72,1642.94,2030894.0
1745229000,1642.94,1642.94,1642.46,1642.47,364378.0
1745229060,1642.46,1643.52,1641.95,1641.95,775398.0
1745229120,1642.02,1642.02,1641.31,1641.91,410500.0
1745229180,1641.91,1642.48,1641.9,1642.05,454668.0
1745229240,1641.98,1642.53,1641.66,1642.26,258876.0
1745229300,1642.25,1642.27,1641.28,1641.29,212550.0
1745229360,1641.28,1641.96,1641.28,1641.84,273128.0
1745229420,1641.84,1642.0,1641.65,1641.84,251878.0
1745229480,1641.84,1641.84,1640.98,1641.35,469198.0
1745229540,1641.37,1642.0,1641.01,1641.99,410526.0
1745229600,1641.99,1642.54,1641.59,1641.64,1118582.0
1745229660,1641.65,1642.26,1641.15,1642.26,414082.0
1745229720,1642.34,1642.88,1641.24,1641.94,481280.0
1745229780,1641.94,1642.03,1641.01,1641.3,333266.0
1745229840,1641.29,1641.79,1641.01,1641.05,329188.0
1745229900,1641.04,1641.06,1639.94,1639.96,518160.0
1745229960,1639.88,1640.0,1639.33,1639.91,866600.0
1745230020,1639.91,1639.91,1637.92,1638.07,2762686.0
1745230080,1638.07,1638.32,1637.68,1637.68,1308628.0
1745230140,1637.68,1638.83,1637.24,1638.0,1534254.0
1745230200,1638.0,1638.49,1637.37,1638.3,951734.0
1745230260,1638.38,1638.69,1638.1,1638.25,311496.0
1745230320,1638.26,1638.26,1636.59,1637.16,1003712.0
1745230380,1637.17,1637.83,1637.17,1637.7,570774.0
1745230440,1637.7,1638.97,1637.7,1638.97,1393012.0
1745230500,1638.97,1640.02,1638.97,1639.58,3330918.0
1745230560,1639.59,1639.74,1639.46,1639.5,402622.0
1745230620,1639.5,1639.65,1638.75,1638.94,568996.0
1745230680,1638.96,1639.17,1637.84,1637.84,843562.0
1745230740,1637.91,1638.0,1637.42,1637.43,824996.0
1745230800,1637.43,1638.17,1637.43,1638.17,975586.0
1745230860,1638.17,1638.39,1637.69,1637.7,661402.0
1745230920,1637.7,1638.36,1637.41,1637.72,892804.0
1745230980,1637.72,1637.87,1637.26,1637.43,1136088.0
1745231040,1637.43,1637.44,1636.27,1636.28,4883296.0
1745231100,1636.28,1636.65,1635.58,1635.59,1510836.0
1745231160,1635.58,1635.6,1631.76,1633.38,9923310.0
1745231220,1633.48,1634.82,1632.82,1634.82,4301668.0
1745231280,1634.82,1634.94,1632.93,1633.59,1533200.0
1745231340,1633.59,1633.7,1630.7,1632.3,6931302.0
1745231400,1632.24,1632.72,1630.48,1631.2,2696906.0
1745231460,1631.2,1631.7,1627.03,1628.83,9125600.0
1745231520,1628.93,1630.24,1627.91,1629.1,3592546.0
1745231580,1629.32,1630.3,1628.95,1629.95,3742046.0
1745231640,1629.91,1629.91,1628.89,1629.39,1255770.0
1745231700,1629.39,1631.55,1629.01,1630.79,3724830.0
1745231760,1630.72,1631.13,1629.95,1630.08,1333786.0
1745231820,1630.1,1632.21,1630.08,1631.78,1610558.0
1745231880,1631.78,1632.0,1631.06,1631.42,776860.0
1745231940,1631.41,1632.81,1631.29,1632.29,1991216.0
1745232000,1632.27,1632.35,1630.34,1630.66,1850708.0
1745232060,1630.6,1631.25,1630.36,1631.23,673810.0
1745232120,1631.46,1631.86,1630.82,1630.82,537164.0
1745232180,1630.82,1631.41,1630.82,1631.4,334142.0
1745232240,1631.3,1631.51,1631.29,1631.3,312684.0
1745232300,1631.29,1632.0,1630.75,1631.99,635858.0
1745232360,1631.99,1632.31,1631.26,1631.35,792376.0
1745232420,1631.35,1631.79,1630.26,1631.5,2036564.0
1745232480,1631.51,1631.89,1630.76,1630.76,400796.0
1745232540,1630.77,1632.0,1630.76,1631.99,1097102.0
1745232600,1631.99,1634.09,1631.99,1633.55,1663356.0
1745232660,1633.55,1633.55,1632.38,1632.39,795574.0
1745232720,1632.39,1633.05,1632.33,1632.39,516784.0
1745232780,1632.38,1633.99,1632.18,1633.99,491732.0
1745232840,1634.06,1635.24,1633.84,1634.02,3167044.0
1745232900,1634.02,1635.0,1634.02,1634.99,994068.0
1745232960,1635.0,1635.44,1634.71,1635.3,1326324.0
1745233020,1635.3,1635.3,1634.56,1634.82,368270.0
1745233080,1634.82,1635.46,1634.81,1635.43,920826.0
1745233140,1635.43,1635.46,1635.0,1635.16,647050.0
1745233200,1635.16,1635.58,1634.08,1634.28,2130284.0
1745233260,1634.28,1635.43,1633.63,1635.05,783166.0
1745233320,1635.05,1635.16,1633.94,1634.5,631788.0
1745233380,1634.5,1634.5,1633.42,1633.43,408890.0
1745233440,1633.42,1633.85,1633.2,1633.36,682300.0
1745233500,1633.37,1633.76,1633.0,1633.01,725702.0
1745233560,1633.01,1633.71,1633.0,1633.0,644646.0
1745233620,1633.0,1633.27,1632.85,1633.18,586882.0
1745233680,1633.18,1633.33,1632.93,1633.15,302036.0
1745233740,1633.15,1633.32,1632.16,1632.38,1042498.0
1745233800,1632.38,1632.78,1631.97,1632.7,1093688.0
1745233860,1632.7,1632.71,1631.91,1632.08,386330.0
1745233920,1632.08,1632.08,1629.61,1630.65,4107606.0
1745233980,1630.65,1630.65,1629.77,1629.77,1039684.0
1745234040,1629.78,1630.24,1629.54,1629.64,871112.0
1745234100,1629.62,1629.64,1628.4,1628.84,1899780.0
1745234160,1628.83,1629.32,1625.27,1625.68,4067840.0
1745234220,1625.34,1626.07,1623.51,1626.02,7664944.0
1745234280,1626.02,1628.18,1626.01,1627.41,4916362.0
1745234340,1627.32,1627.41,1624.12,1624.12,2446824.0
1745234400,1624.19,1625.0,1622.86,1624.74,3712736.0
1745234460,1624.75,1625.28,1621.77,1625.25,5226766.0
1745234520,1625.2,1625.3,1622.61,1623.01,2498500.0
1745234580,1623.02,1623.91,1621.36,1621.58,3470214.0
1745234640,1621.51,1621.51,1616.98,1619.7,11842240.0
1745234700,1619.46,1619.61,1617.58,1618.75,6096764.0
1745234760,1618.74,1620.99,1618.5,1620.98,3552394.0
1745234820,1620.98,1622.01,1619.36,1622.01,3721706.0
1745234880,1622.12,1622.4,1621.12,1621.95,2872730.0
1745234940,1622.01,1623.99,1620.64,1623.91,2837460.0
1745235000,1623.86,1624.06,1623.11,1623.64,1799248.0
1745235060,1623.64,1623.89,1621.43,1622.23,1992264.0
1745235120,1622.23,1622.97,1621.78,1622.38,743054.0
1745235180,1622.38,1623.06,1622.09,1622.63,1380736.0
1745235240,1622.63,1624.38,1622.3,1624.16,1520868.0
1745235300,1624.16,1624.61,1623.49,1624.3,971786.0
1745235360,1624.31,1624.31,1623.44,1623.99,1051390.0
1745235420,1623.99,1624.26,1622.84,1623.15,1110788.0
1745235480,1623.15,1623.75,1622.74,1622.89,1432788.0
1745235540,1622.9,1623.74,1622.78,1622.99,842008.0
1745235600,1623.02,1624.41,1622.99,1623.9,962624.0
1745235660,1623.88,1624.36,1623.43,1624.0,856558.0
1745235720,1624.01,1624.57,1624.0,1624.22,501818.0
1745235780,1624.22,1624.77,1624.07,1624.2,857872.0
1745235840,1624.2,1624.6,1623.77,1624.47,1621548.0
1745235900,1624.47,1625.74,1624.47,1625.02,3033730.0
1745235960,1625.02,1625.02,1623.76,1623.76,1394196.0
1745236020,1623.77,1624.16,1623.3,1623.8,1925720.0
1745236080,1623.82,1623.86,1622.78,1623.02,2207514.0
1745236140,1623.02,1624.05,1623.01,1624.05,1416816.0
1745236200,1624.03,1625.08,1624.01,1624.39,1185874.0
1745236260,1624.33,1624.74,1623.34,1623.34,1427764.0
1745236320,1623.28,1623.46,1622.46,1622.48,1226582.0
1745236380,1622.53,1624.88,1622.51,1624.58,836052.0
1745236440,1624.53,1624.54,1623.03,1624.44,568638.0
1745236500,1624.45,1625.16,1623.96,1625.14,1043488.0
1745236560,1625.15,1625.94,1625.1,1625.33,1895688.0
1745236620,1625.33,1626.2,1625.33,1625.33,904920.0
1745236680,1625.34,1626.22,1625.33,1625.5,1477426.0
1745236740,1625.59,1626.09,1625.52,1625.65,1157120.0
1745236800,1625.66,1626.28,1625.36,1625.82,1635656.0
1745236860,1625.82,1627.18,1625.81,1626.76,3144736.0
1745236920,1626.36,1626.62,1625.65,1626.14,1704098.0
1745236980,1626.14,1626.99,1626.0,1626.41,1043712.0
1745237040,1626.42,1627.76,1626.41,1627.43,2137824.0
1745237100,1627.43,1627.43,1626.5,1626.91,1003062.0
1745237160,1626.9,1626.98,1625.58,1625.58,702688.0
1745237220,1625.59,1628.17,1625.3,1627.74,1507642.0
1745237280,1627.74,1629.76,1627.31,1627.32,2736270.0
1745237340,1627.32,1629.13,1627.32,1627.97,3787110.0
1745237400,1627.91,1628.55,1626.8,1628.55,1296724.0
1745237460,1628.61,1630.7,1628.39,1630.07,4339454.0
1745237520,1630.19,1630.39,1628.55,1628.99,3282080.0
1745237580,1628.98,1631.06,1628.88,1630.33,1786278.0
1745237640,1630.32,1630.36,1629.39,1630.18,2193558.0
1745237700,1630.22,1630.22,1628.95,1629.44,1340506.0
1745237760,1629.45,1629.6,1628.27,1628.29,966416.0
1745237820,1628.39,1628.55,1627.47,1628.45,1205706.0
1745237880,1628.51,1629.5,1628.45,1629.45,1198186.0
1745237940,1629.39,1630.01,1628.01,1628.22,744228.0
1745238000,1628.22,1629.2,1628.07,1628.57,447610.0
1745238060,1628.57,1630.82,1628.31,1630.82,1173136.0
1745238120,1630.84,1630.86,1628.8,1629.32,1167752.0
1745238180,1629.32,1630.59,1628.63,1628.82,2231166.0
1745238240,1628.83,1629.0,1627.76,1627.77,543824.0
1745238300,1627.76,1627.77,1626.76,1626.77,1245194.0
1745238360,1626.79,1627.82,1626.76,1626.96,892540.0
1745238420,1626.96,1627.73,1626.96,1627.25,689802.0
1745238480,1627.23,1627.49,1626.73,1627.48,341406.0
1745238540,1627.49,1627.52,1627.06,1627.46,443062.0
1745238600,1627.45,1627.46,1627.1,1627.42,255570.0
1745238660,1627.4,1629.44,1626.87,1629.43,710412.0
1745238720,1629.43,1629.43,1627.63,1627.78,951152.0
1745238780,1627.73,1627.99,1626.93,1626.93,1341110.0
1745238840,1627.0,1628.0,1626.64,1627.67,1184980.0
1745238900,1627.67,1628.29,1627.4,1628.01,780404.0
1745238960,1628.01,1628.35,1627.14,1628.24,1510438.0
1745239020,1628.27,1628.55,1627.4,1628.34,722982.0
1745239080,1628.34,1629.0,1628.33,1628.99,553946.0
1745239140,1628.99,1629.53,1628.67,1629.08,1016752.0
1745239200,1629.08,1629.37,1628.81,1628.95,550048.0
1745239260,1628.96,1629.18,1626.68,1626.69,808270.0
1745239320,1626.64,1627.1,1626.47,1626.65,1467952.0
1745239380,1626.54,1627.55,1626.51,1627.17,1300924.0
1745239440,1627.17,1627.25,1625.94,1626.63,846214.0
1745239500,1626.59,1626.71,1625.8,1626.5,1735800.0
1745239560,1626.49,1627.72,1626.48,1626.91,845050.0
1745239620,1626.98,1627.0,1626.48,1626.61,319510.0
1745239680,1626.61,1626.98,1625.77,1625.77,633690.0
1745239740,1625.77,1626.41,1625.77,1626.09,709210.0
1745239800,1626.09,1626.5,1625.47,1625.47,580910.0
1745239860,1625.47,1625.94,1625.27,1625.74,1349556.0
1745239920,1625.53,1625.53,1624.0,1624.48,1892460.0
1745239980,1624.44,1624.82,1623.8,1624.76,1037086.0
1745240040,1624.71,1624.9,1624.36,1624.69,451210.0
1745240100,1624.69,1624.81,1623.82,1623.83,453762.0
1745240160,1623.88,1624.2,1623.27,1624.2,1712878.0
1745240220,1624.2,1624.24,1623.32,1623.47,682328.0
1745240280,1623.47,1623.67,1623.26,1623.42,813818.0
1745240340,1623.3,1623.42,1622.95,1622.97,858314.0
1745240400,1622.91,1623.84,1622.77,1623.36,1654302.0
1745240460,1623.37,1623.61,1622.76,1622.77,1098976.0
1745240520,1622.77,1622.77,1621.79,1622.53,1382160.0
1745240580,1622.48,1622.53,1621.0,1621.02,2120450.0
1745240640,1621.0,1621.54,1620.76,1621.53,6056960.0
1745240700,1621.56,1622.08,1621.24,1622.06,1220070.0
1745240760,1622.07,1622.07,1621.18,1621.57,916814.0
1745240820,1621.57,1621.99,1620.26,1620.37,942430.0
1745240880,1620.66,1620.91,1617.55,1617.69,7655994.0
1745240940,1617.62,1618.72,1617.38,1618.48,2916330.0
1745241000,1618.36,1620.24,1617.84,1620.1,2883470.0
1745241060,1620.1,1620.88,1618.84,1620.22,1214212.0
1745241120,1620.23,1620.34,1618.99,1619.72,1028444.0
1745241180,1619.78,1621.51,1619.72,1621.39,862524.0
1745241240,1621.38,1621.44,1620.26,1620.78,920614.0
1745241300,1620.78,1621.56,1620.42,1621.49,1602160.0
1745241360,1621.47,1621.8,1620.68,1621.61,1340146.0
1745241420,1621.59,1621.59,1620.59,1621.07,606352.0
1745241480,1620.99,1621.1,1620.74,1620.96,400526.0
1745241540,1620.94,1621.59,1620.9,1621.28,379290.0
1745241600,1621.28,1621.85,1620.51,1621.0,471750.0
1745241660,1621.01,1621.02,1619.62,1620.99,855544.0
1745241720,1620.99,1621.92,1620.91,1621.92,650854.0
1745241780,1621.91,1624.6,1621.77,1624.18,3874788.0
1745241840,1624.18,1625.11,1623.69,1624.32,2620232.0
1745241900,1624.32,1626.01,1624.24,1625.17,3046266.0
1745241960,1625.16,1625.41,1624.7,1625.33,917344.0
1745242020,1625.25,1626.49,1624.83,1625.66,1145974.0
1745242080,1625.69,1626.74,1625.43,1626.32,2123526.0
1745242140,1626.32,1626.67,1625.53,1626.58,1128458.0
1745242200,1626.62,1628.41,1625.18,1628.41,2393676.0
1745242260,1628.37,1628.77,1627.38,1627.41,2544416.0
1745242320,1627.41,1627.61,1624.41,1627.11,1814500.0
1745242380,1627.16,1629.97,1626.06,1628.11,3084020.0
1745242440,1628.05,1628.08,1624.8,1626.36,1749276.0
1745242500,1626.36,1626.67,1625.0,1625.09,856906.0
1745242560,1625.11,1625.61,1619.3,1620.09,4942348.0
1745242620,1619.87,1622.43,1616.06,1621.87,7431002.0
1745242680,1621.76,1623.36,1620.51,1623.36,1789496.0
1745242740,1623.36,1627.07,1621.93,1626.95,5697062.0
1745242800,1626.76,1627.97,1624.89,1626.59,7344374.0
1745242860,1626.63,1626.94,1623.75,1625.35,2882802.0
1745242920,1625.3,1625.33,1623.66,1624.88,1656110.0
1745242980,1624.76,1624.88,1624.05,1624.36,726350.0
1745243040,1624.35,1624.36,1621.0,1622.86,3407998.0
1745243100,1622.86,1624.03,1621.95,1623.38,1537216.0
1745243160,1623.33,1623.33,1619.86,1620.3,2995888.0
1745243220,1620.36,1621.69,1618.78,1621.67,2768936.0
1745243280,1621.68,1623.75,1621.38,1622.35,2253998.0
1745243340,1622.35,1624.26,1622.1,1623.8,1128826.0
1745243400,1623.85,1624.95,1623.48,1624.02,1943560.0
1745243460,1624.01,1625.3,1623.5,1623.5,2075934.0
1745243520,1623.51,1623.81,1622.11,1622.77,2154482.0
1745243580,1622.77,1622.98,1621.0,1621.31,524890.0
1745243640,1621.38,1621.89,1619.5,1619.52,1619216.0
1745243700,1619.52,1619.6,1617.09,1617.51,3017188.0
1745243760,1617.58,1618.46,1613.89,1613.97,8749378.0
1745243820,1614.07,1615.36,1612.31,1612.81,6550998.0
1745243880,1612.76,1613.09,1611.26,1611.41,5966736.0
1745243940,1611.27,1612.3,1610.21,1611.01,5566634.0
1745244000,1611.01,1611.01,1607.88,1608.02,13729232.0
1745244060,1608.01,1610.53,1607.98,1610.39,7103728.0
1745244120,1610.52,1613.11,1609.95,1613.05,7136176.0
1745244180,1613.05,1613.1,1611.32,1611.93,4566260.0
1745244240,1611.94,1614.89,1611.93,1614.07,3557412.0
1745244300,1614.07,1614.34,1612.32,1613.88,2596064.0
1745244360,1613.88,1613.88,1611.84,1612.32,2057516.0
1745244420,1612.34,1613.84,1611.64,1612.0,4554106.0
1745244480,1611.98,1613.54,1611.2,1613.49,2198474.0
1745244540,1613.27,1614.06,1612.5,1614.01,2300610.0
1745244600,1613.99,1617.27,1613.81,1615.59,8284128.0
1745244660,1615.45,1617.03,1615.36,1616.18,1920822.0
1745244720,1616.18,1617.59,1615.83,1617.59,1936526.0
1745244780,1617.92,1618.7,1616.72,1618.55,2898224.0
1745244840,1618.57,1619.64,1617.42,1619.61,5612748.0
1745244900,1619.87,1620.57,1617.3,1617.3,4710356.0
1745244960,1617.3,1618.2,1616.14,1616.59,1975150.0
1745245020,1616.58,1617.77,1615.72,1617.76,2431496.0
1745245080,1617.76,1618.28,1616.24,1617.97,2175398.0
1745245140,1617.97,1622.12,1617.97,1621.97,4081258.0
1745245200,1622.12,1625.9,1621.84,1625.25,12359024.0
1745245260,1625.1,1627.53,1624.11,1626.72,6235958.0
1745245320,1627.14,1630.98,1626.88,1630.34,10153598.0
1745245380,1630.11,1635.41,1630.11,1630.66,15731906.0
1745245440,1630.6,1631.26,1628.95,1629.47,4250776.0
1745245500,1629.46,1635.4,1629.46,1635.26,6285070.0
1745245560,1635.13,1635.26,1633.02,1633.89,5647794.0
1745245620,1633.89,1634.92,1630.06,1631.19,5899990.0
1745245680,1631.23,1632.97,1630.59,1632.61,2342882.0
1745245740,1632.56,1637.48,1632.01,1636.33,5491206.0
1745245800,1636.68,1640.72,1636.68,1638.44,9670436.0
1745245860,1638.39,1639.77,1630.78,1630.78,8291282.0
1745245920,1630.78,1635.8,1630.67,1633.1,5264006.0
1745245980,1633.25,1634.66,1632.33,1633.09,2896342.0
1745246040,1633.08,1634.55,1632.82,1633.49,2273356.0
1745246100,1633.49,1637.36,1633.49,1635.62,3198650.0
1745246160,1635.62,1635.62,1632.14,1633.82,3721266.0
1745246220,1633.82,1634.41,1632.38,1634.36,2439758.0
1745246280,1634.32,1634.44,1632.57,1633.26,1461594.0
1745246340,1633.26,1635.55,1633.11,1634.8,1828766.0
1745246400,1634.8,1637.91,1634.28,1637.45,2477016.0
1745246460,1637.76,1640.46,1636.08,1636.63,6010270.0
1745246520,1636.63,1636.7,1633.7,1634.43,2132652.0
1745246580,1634.32,1634.32,1632.82,1632.82,1755900.0
1745246640,1632.82,1633.0,1630.49,1631.88,3596872.0
1745246700,1631.89,1633.16,1629.72,1632.91,3708812.0
1745246760,1632.91,1633.76,1630.57,1631.56,1690290.0
1745246820,1631.39,1631.73,1627.82,1627.82,2601652.0
1745246880,1627.94,1627.94,1623.26,1623.74,8467658.0
1745246940,1623.85,1624.2,1621.53,1621.64,4719838.0
1745247000,1621.64,1623.16,1620.43,1622.39,5124460.0
1745247060,1622.44,1623.45,1621.51,1623.01,2304464.0
1745247120,1623.15,1626.58,1622.41,1625.72,4628410.0
1745247180,1625.72,1627.75,1624.24,1627.36,3363020.0
1745247240,1627.57,1629.59,1627.53,1628.78,2728156.0
1745247300,1628.82,1630.37,1627.89,1629.61,1684448.0
1745247360,1629.61,1630.18,1627.74,1627.76,1883882.0
1745247420,1627.8,1628.78,1627.22,1627.84,2255768.0
1745247480,1627.85,1630.53,1627.11,1630.47,4202004.0
1745247540,1630.41,1633.68,1629.82,1633.6,5325006.0
1745247600,1633.54,1634.68,1632.36,1632.78,3116812.0
1745247660,1632.8,1633.11,1629.83,1630.49,3249586.0
1745247720,1630.49,1630.49,1629.51,1630.03,1975510.0
1745247780,1630.03,1630.03,1627.25,1627.86,2643068.0
1745247840,1627.86,1629.68,1627.35,1629.68,1136990.0
1745247900,1629.68,1630.0,1628.32,1628.51,779564.0
1745247960,1628.7,1628.7,1627.32,1628.32,2401142.0
1745248020,1628.39,1628.78,1622.41,1622.41,4934904.0
1745248080,1622.41,1625.0,1621.83,1624.5,4231554.0
1745248140,1624.63,1626.36,1624.63,1626.0,1597540.0
1745248200,1625.95,1627.24,1625.51,1625.74,1734278.0
1745248260,1625.75,1626.59,1623.41,1625.66,3286352.0
1745248320,1625.61,1627.99,1625.56,1627.99,841798.0
1745248380,1627.94,1627.94,1624.51,1625.04,1924232.0
1745248440,1624.91,1625.27,1622.18,1622.64,1763558.0
1745248500,1622.48,1623.97,1622.18,1623.91,2935960.0
1745248560,1623.87,1624.74,1623.01,1624.68,1444042.0
1745248620,1624.68,1627.18,1624.68,1626.98,1913796.0
1745248680,1627.1,1630.74,1626.82,1629.82,3398316.0
1745248740,1629.82,1629.82,1627.84,1629.22,1324870.0
1745248800,1629.04,1629.68,1627.28,1627.72,1066102.0
1745248860,1627.72,1628.18,1626.31,1627.61,829284.0
1745248920,1627.55,1628.34,1625.84,1625.84,1375718.0
1745248980,1625.84,1627.3,1624.28,1626.98,1280978.0
1745249040,1627.04,1627.41,1626.1,1627.1,782558.0
1745249100,1627.11,1628.76,1626.53,1627.32,1307198.0
1745249160,1627.32,1628.64,1627.26,1628.52,1033678.0
1745249220,1628.51,1630.28,1628.28,1629.25,1730866.0
1745249280,1629.22,1629.22,1627.22,1627.39,772704.0
1745249340,1627.39,1629.16,1627.39,1628.84,645372.0
1745249400,1628.85,1630.85,1628.59,1630.51,1815134.0
1745249460,1630.5,1630.51,1627.21,1628.65,3017552.0
1745249520,1628.64,1629.86,1627.11,1629.59,1429596.0
1745249580,1629.6,1630.06,1628.59,1629.36,729554.0
1745249640,1629.23,1629.36,1627.28,1628.32,3514430.0
1745249700,1628.32,1628.68,1626.77,1627.14,909838.0
1745249760,1626.89,1627.09,1623.98,1624.52,1458760.0
1745249820,1624.71,1626.03,1624.57,1625.46,1505810.0
1745249880,1625.46,1627.59,1625.44,1626.89,947862.0
1745249940,1626.89,1627.64,1626.61,1627.64,1569326.0
1745250000,1627.64,1627.68,1626.08,1627.33,771022.0
1745250060,1627.34,1628.84,1627.02,1628.07,1767182.0
1745250120,1628.1,1628.29,1626.49,1626.61,898420.0
1745250180,1626.67,1628.2,1626.5,1626.51,562960.0
1745250240,1626.51,1626.56,1625.0,1625.18,1088442.0
1745250300,1625.22,1625.57,1624.41,1624.95,1234174.0
1745250360,1624.84,1624.84,1619.42,1620.61,8907832.0
1745250420,1620.68,1620.72,1618.32,1619.91,2688086.0
1745250480,1619.9,1621.53,1618.96,1620.57,2443170.0
1745250540,1620.38,1622.94,1619.89,1622.89,1706930.0
1745250600,1622.77,1622.77,1620.85,1621.41,1286546.0
1745250660,1621.46,1621.59,1619.34,1620.2,1954396.0
1745250720,1620.13,1621.33,1618.19,1620.49,2054328.0
1745250780,1620.49,1621.84,1619.7,1620.27,2157918.0
1745250840,1620.27,1620.99,1619.72,1620.32,778864.0
1745250900,1620.32,1621.45,1619.61,1621.38,2017380.0
1745250960,1621.17,1621.49,1620.18,1620.67,1092238.0
1745251020,1620.68,1621.09,1619.64,1620.29,903220.0
1745251080,1620.2,1622.72,1619.94,1622.57,1565052.0
1745251140,1622.57,1622.61,1621.55,1622.49,863204.0
1745251200,1622.49,1622.54,1620.8,1621.64,1581896.0
1745251260,1621.64,1624.09,1621.57,1622.88,1696446.0
1745251320,1622.76,1624.11,1622.22,1623.57,1084238.0
1745251380,1623.53,1623.53,1621.38,1621.82,830866.0
1745251440,1621.82,1621.88,1618.95,1620.8,1521732.0
1745251500,1620.72,1621.02,1618.52,1618.52,1318436.0
1745251560,1618.3,1620.15,1617.23,1619.88,3099752.0
1745251620,1619.86,1620.25,1618.8,1619.22,1299366.0
1745251680,1619.27,1621.07,1618.01,1620.61,1873928.0
1745251740,1620.6,1622.87,1619.77,1622.14,1208530.0
1745251800,1622.09,1623.69,1621.75,1623.68,1088780.0
1745251860,1623.69,1624.0,1622.86,1623.59,1230954.0
1745251920,1623.63,1625.41,1623.59,1625.41,1718970.0
1745251980,1625.4,1625.41,1624.41,1624.68,1194408.0
1745252040,1624.74,1624.94,1622.81,1623.34,2609910.0
1745252100,1623.34,1624.18,1622.68,1622.73,699784.0
1745252160,1622.73,1622.83,1621.6,1622.07,749288.0
1745252220,1622.01,1622.86,1621.82,1622.73,600048.0
1745252280,1622.73,1623.0,1618.34,1618.45,1962056.0
1745252340,1618.41,1620.34,1618.01,1618.89,1667692.0
1745252400,1618.95,1619.08,1617.48,1618.78,1816530.0
1745252460,1618.84,1618.89,1616.45,1616.47,1374582.0
1745252520,1616.47,1617.15,1616.09,1616.69,2199162.0
1745252580,1616.67,1618.82,1616.67,1618.4,1926486.0
1745252640,1618.39,1619.05,1617.36,1619.05,1141630.0
1745252700,1618.98,1619.06,1618.0,1618.18,993940.0
1745252760,1618.15,1618.68,1616.16,1616.51,1757720.0
1745252820,1616.51,1616.68,1613.93,1614.76,4838906.0
1745252880,1615.0,1615.0,1610.65,1611.64,5917702.0
1745252940,1611.57,1612.95,1610.74,1612.95,4377152.0
1745253000,1612.84,1614.99,1611.53,1614.99,2472138.0
1745253060,1614.99,1615.38,1613.41,1614.01,1959580.0
1745253120,1614.06,1615.16,1612.55,1613.65,2807548.0
1745253180,1613.73,1613.94,1612.36,1613.28,1921624.0
1745253240,1613.27,1614.21,1612.41,1613.72,1256956.0
1745253300,1613.72,1613.72,1611.11,1612.24,926698.0
1745253360,1611.78,1614.88,1611.78,1614.78,1471130.0
1745253420,1614.73,1616.38,1614.2,1615.74,2309082.0
1745253480,1615.53,1615.53,1614.26,1614.79,1410486.0
1745253540,1614.78,1614.79,1612.43,1612.43,948022.0
1745253600,1612.47,1613.63,1612.4,1612.4,1669784.0
1745253660,1612.41,1613.84,1612.32,1612.32,1814890.0
1745253720,1612.33,1612.71,1611.51,1612.06,1423218.0
1745253780,1611.98,1612.48,1611.41,1611.41,1932140.0
1745253840,1611.41,1611.93,1610.72,1611.08,3279902.0
1745253900,1611.07,1611.21,1605.54,1607.85,10699006.0
1745253960,1607.85,1608.6,1605.06,1605.36,3856910.0
1745254020,1605.94,1607.05,1602.0,1604.16,10508484.0
1745254080,1604.24,1604.4,1602.0,1604.4,4167646.0
1745254140,1604.73,1606.43,1604.38,1605.28,2751814.0
1745254200,1605.34,1605.61,1604.01,1604.01,1662900.0
1745254260,1604.07,1605.94,1603.59,1604.76,2070232.0
1745254320,1604.82,1604.82,1602.28,1603.66,4087290.0
1745254380,1603.6,1603.66,1598.66,1599.18,11935462.0
1745254440,1598.9,1600.97,1597.05,1597.06,9679420.0
1745254500,1597.06,1597.33,1592.76,1595.3,15727644.0
1745254560,1595.17,1595.35,1592.08,1593.3,5099712.0
1745254620,1593.25,1593.91,1592.05,1592.11,6324454.0
1745254680,1592.11,1592.11,1588.74,1589.03,14366268.0
1745254740,1589.03,1590.07,1586.72,1588.88,12977704.0
1745254800,1588.92,1588.92,1580.39,1580.55,18634716.0
1745254860,1580.39,1584.71,1578.83,1584.41,17250034.0
1745254920,1583.13,1583.29,1577.7,1581.03,12959762.0
1745254980,1581.45,1582.19,1579.72,1581.41,6432014.0
1745255040,1581.48,1581.88,1578.8,1579.3,5845936.0
1745255100,1578.83,1578.83,1570.16,1575.91,30093676.0
1745255160,1576.0,1576.4,1573.47,1575.09,8537770.0
1745255220,1574.87,1582.14,1574.67,1581.51,14939082.0
1745255280,1581.57,1581.74,1577.76,1580.16,5547838.0
1745255340,1579.99,1583.04,1578.95,1579.64,8337296.0
1745255400,1579.6,1581.28,1577.82,1581.26,5843696.0
1745255460,1581.27,1584.91,1579.47,1584.38,10480106.0
1745255520,1584.16,1584.98,1580.7,1584.97,8936382.0
1745255580,1584.98,1585.25,1582.12,1584.54,5104850.0
1745255640,1584.52,1584.95,1582.34,1583.15,4689338.0
1745255700,1583.05,1583.15,1579.59,1579.82,4580716.0
1745255760,1579.82,1583.3,1579.82,1582.03,2771242.0
1745255820,1582.03,1584.68,1581.53,1584.3,5838816.0
1745255880,1584.3,1586.24,1583.71,1585.84,5462844.0
1745255940,1585.97,1589.14,1583.91,1584.74,15836378.0
1745256000,1584.53,1585.2,1581.24,1581.7,5122590.0
1745256060,1581.7,1583.34,1581.7,1582.03,2554022.0
1745256120,1582.04,1582.64,1579.57,1579.66,3848602.0
1745256180,1579.85,1581.76,1579.85,1580.47,3607424.0
1745256240,1580.44,1581.07,1577.26,1578.48,5293518.0
1745256300,1578.97,1583.3,1578.8,1582.8,4138070.0
1745256360,1582.65,1584.25,1582.64,1583.73,2399886.0
1745256420,1583.74,1586.64,1583.52,1586.57,3888610.0
1745256480,1586.58,1586.65,1583.63,1583.97,1603288.0
1745256540,1583.97,1584.49,1583.39,1583.55,1563832.0
1745256600,1583.51,1583.51,1581.78,1582.72,2815610.0
1745256660,1582.75,1585.89,1582.36,1585.82,1915206.0
1745256720,1585.94,1586.15,1583.36,1583.37,2086272.0
1745256780,1583.36,1583.37,1581.45,1581.73,1681934.0
1745256840,1581.73,1583.74,1580.64,1583.53,4986858.0
1745256900,1583.47,1583.48,1580.64,1580.64,3364110.0
1745256960,1580.65,1583.7,1578.86,1582.74,3616266.0
1745257020,1582.74,1583.33,1580.72,1582.39,1270556.0
1745257080,1582.45,1584.2,1580.95,1583.28,1414530.0
1745257140,1583.24,1583.54,1581.01,1582.03,691682.0
1745257200,1582.09,1583.26,1580.72,1581.43,3355274.0
1745257260,1581.22,1582.17,1580.3,1581.59,1760366.0
1745257320,1581.39,1581.4,1578.41,1579.9,2589152.0
1745257380,1579.78,1580.2,1578.43,1579.11,841466.0
1745257440,1579.11,1580.7,1579.0,1579.43,1971976.0
1745257500,1579.38,1580.99,1578.91,1579.17,1533174.0
1745257560,1579.22,1580.65,1578.66,1580.61,2541710.0
1745257620,1580.61,1581.43,1579.95,1581.06,1899576.0
1745257680,1581.06,1582.46,1580.25,1582.45,1557180.0
1745257740,1582.58,1582.58,1580.75,1580.82,706356.0
1745257800,1580.81,1582.26,1579.94,1581.99,1538088.0
1745257860,1581.96,1582.06,1579.66,1580.79,1970050.0
1745257920,1580.52,1580.52,1579.3,1579.82,943620.0
1745257980,1579.81,1579.83,1577.45,1579.34,3462056.0
1745258040,1579.28,1580.49,1579.2,1579.47,1738858.0
1745258100,1579.47,1579.47,1578.03,1579.26,968970.0
1745258160,1579.2,1579.26,1573.7,1574.09,5383540.0
1745258220,1573.7,1575.2,1573.57,1573.57,9222020.0
1745258280,1573.63,1576.55,1572.9,1576.28,5721388.0
1745258340,1576.28,1577.75,1575.28,1577.63,2322424.0
1745258400,1577.76,1577.76,1573.97,1573.97,5157124.0
1745258460,1573.97,1576.53,1573.73,1576.02,2554608.0
1745258520,1575.85,1575.85,1573.09,1575.25,6290472.0
1745258580,1575.2,1575.95,1572.32,1575.95,7617040.0
1745258640,1575.95,1578.2,1574.34,1574.49,3070790.0
1745258700,1574.49,1575.78,1571.41,1573.41,4233974.0
1745258760,1573.4,1576.93,1572.89,1576.93,3187006.0
1745258820,1576.74,1577.58,1575.7,1575.96,2806972.0
1745258880,1575.9,1576.09,1574.97,1575.93,1333260.0
1745258940,1575.93,1576.25,1573.76,1573.99,2070700.0
1745259000,1573.93,1574.73,1571.6,1573.58,4629270.0
1745259060,1573.55,1575.51,1572.74,1575.15,1710268.0
1745259120,1575.11,1576.08,1574.35,1576.01,1244446.0
1745259180,1576.01,1577.01,1575.11,1576.18,1286714.0
1745259240,1576.17,1576.18,1575.47,1575.6,777186.0
1745259300,1575.6,1575.9,1574.39,1575.51,1373664.0
1745259360,1575.38,1577.4,1575.37,1577.4,1148506.0
1745259420,1577.34,1578.52,1576.82,1577.97,2254350.0
1745259480,1577.64,1578.2,1576.89,1578.2,1823940.0
1745259540,1578.03,1578.03,1575.39,1575.39,3298208.0
1745259600,1575.39,1575.58,1573.89,1574.11,3163660.0
1745259660,1574.12,1575.5,1573.57,1573.61,4514286.0
1745259720,1573.57,1573.84,1572.31,1573.84,3709540.0
1745259780,1573.8,1574.53,1572.34,1574.32,1469618.0
1745259840,1574.37,1574.63,1572.5,1572.51,1451366.0
1745259900,1572.5,1572.74,1571.14,1571.28,3309354.0
1745259960,1571.28,1573.03,1571.28,1572.76,723636.0
1745260020,1572.84,1573.8,1572.66,1573.8,1611402.0
1745260080,1573.79,1573.8,1572.12,1573.11,1229266.0
1745260140,1573.12,1573.52,1572.68,1573.52,395060.0
1745260200,1573.51,1574.95,1573.22,1574.09,1265294.0
1745260260,1574.12,1574.14,1572.41,1572.82,2618512.0
1745260320,1572.94,1572.94,1571.11,1571.12,2771150.0
1745260380,1571.12,1571.12,1568.57,1570.66,19194324.0
1745260440,1570.66,1572.8,1568.78,1572.51,2758734.0
1745260500,1572.54,1576.29,1572.49,1576.28,4839220.0
1745260560,1576.15,1576.24,1574.3,1575.34,2220812.0
1745260620,1575.35,1575.68,1574.61,1574.97,1535110.0
1745260680,1574.92,1576.82,1574.86,1575.83,2545196.0
1745260740,1575.88,1576.99,1575.01,1576.99,1017480.0
1745260800,1576.96,1577.48,1574.4,1574.4,1525508.0
1745260860,1574.4,1574.69,1573.5,1574.2,1532090.0
1745260920,1574.31,1574.5,1573.23,1573.39,594506.0
1745260980,1573.39,1573.91,1572.19,1572.44,540878.0
1745261040,1572.54,1574.24,1571.88,1574.24,1122986.0
1745261100,1574.18,1574.99,1573.78,1574.42,2128420.0
1745261160,1574.42,1574.95,1573.63,1573.86,989332.0
1745261220,1573.74,1573.96,1572.01,1572.31,2175086.0
1745261280,1572.32,1572.57,1571.82,1572.13,1126738.0
1745261340,1572.14,1572.99,1571.16,1572.99,934746.0
1745261400,1572.99,1572.99,1571.59,1572.19,1045260.0
1745261460,1572.19,1572.99,1571.91,1572.45,1573842.0
1745261520,1572.5,1572.69,1570.7,1571.01,2958444.0
1745261580,1571.01,1571.66,1570.69,1571.66,747532.0
1745261640,1571.66,1571.82,1570.73,1570.86,672456.0
1745261700,1570.86,1570.86,1569.12,1570.47,2209588.0
1745261760,1570.47,1570.66,1569.88,1570.51,714210.0
1745261820,1570.5,1570.96,1569.81,1569.81,962920.0
1745261880,1569.82,1570.05,1568.28,1568.35,2686538.0
1745261940,1568.37,1569.11,1566.02,1567.19,9629868.0
1745262000,1566.76,1569.53,1561.2,1567.53,26927610.0
1745262060,1567.5,1570.41,1567.22,1569.63,4367576.0
1745262120,1569.46,1570.0,1568.91,1569.79,2847254.0
1745262180,1569.8,1571.12,1569.01,1570.41,2068062.0
1745262240,1570.41,1571.09,1568.53,1569.21,2235550.0
1745262300,1569.23,1572.28,1569.21,1571.71,2947934.0
1745262360,1571.66,1573.57,1571.24,1571.45,7728926.0
1745262420,1571.5,1571.68,1570.22,1570.85,1388524.0
1745262480,1570.5,1571.59,1569.97,1570.57,2214342.0
1745262540,1570.56,1572.34,1570.56,1571.84,1316570.0
1745262600,1571.84,1572.87,1571.48,1571.91,1444412.0
1745262660,1571.91,1572.89,1571.51,1572.84,741248.0
1745262720,1572.83,1574.02,1572.78,1573.24,1451654.0
1745262780,1573.24,1573.81,1572.41,1572.74,1297124.0
1745262840,1572.73,1574.49,1572.73,1574.01,2354512.0
1745262900,1574.07,1575.18,1574.01,1574.71,1825224.0
1745262960,1574.69,1575.74,1574.47,1574.54,1807762.0
1745263020,1574.58,1577.24,1574.58,1576.94,4322870.0
1745263080,1577.15,1578.18,1576.69,1577.24,3854156.0
1745263140,1577.24,1579.12,1577.0,1578.74,5221814.0
1745263200,1578.79,1579.18,1577.92,1578.99,2289396.0
1745263260,1578.99,1580.03,1578.47,1579.99,7691834.0
1745263320,1579.99,1580.18,1577.76,1578.8,4013090.0
1745263380,1578.8,1578.97,1577.0,1577.03,2306544.0
1745263440,1577.03,1579.09,1577.03,1577.95,1539200.0
1745263500,1577.95,1577.97,1577.01,1577.01,3344786.0
1745263560,1577.03,1578.57,1576.41,1576.82,3180258.0
1745263620,1576.96,1577.45,1576.68,1577.41,800772.0
1745263680,1577.42,1577.42,1576.88,1576.96,429362.0
1745263740,1576.96,1578.43,1576.96,1578.32,987874.0
1745263800,1578.32,1578.61,1577.4,1577.4,1890746.0
1745263860,1577.4,1578.07,1576.24,1577.94,3587822.0
1745263920,1577.93,1577.94,1575.82,1576.68,2308298.0
1745263980,1576.61,1578.19,1575.68,1578.14,1088822.0
1745264040,1578.14,1578.99,1575.89,1578.86,1220778.0
1745264100,1578.93,1580.2,1578.34,1580.2,1370470.0
1745264160,1579.75,1580.2,1578.3,1579.55,2937856.0
1745264220,1579.62,1580.21,1578.19,1578.95,3085734.0
1745264280,1578.89,1580.0,1578.3,1578.74,1041682.0
1745264340,1577.86,1579.74,1577.41,1577.7,3410362.0
1745264400,1577.7,1578.16,1577.2,1577.2,667318.0
1745264460,1577.15,1577.74,1575.43,1575.52,1308430.0
1745264520,1575.45,1576.88,1575.07,1576.01,3501838.0
1745264580,1575.97,1576.01,1575.01,1575.64,4360034.0
1745264640,1575.65,1575.86,1575.18,1575.18,1420914.0
1745264700,1575.18,1576.22,1575.0,1575.09,1220290.0
1745264760,1575.09,1575.82,1572.62,1572.62,9061746.0
1745264820,1572.63,1573.49,1572.01,1573.08,1128486.0
1745264880,1573.09,1574.4,1573.09,1573.12,811168.0
1745264940,1573.1,1574.27,1573.1,1574.2,1412094.0
1745265000,1574.14,1575.71,1573.22,1575.68,2209552.0
1745265060,1575.49,1575.68,1573.41,1573.54,3404464.0
1745265120,1573.54,1574.39,1572.66,1572.76,947670.0
1745265180,1572.76,1575.0,1572.76,1574.84,1930572.0
1745265240,1574.89,1575.77,1574.07,1575.75,1112090.0
1745265300,1575.84,1577.12,1575.7,1577.01,1977786.0
1745265360,1577.02,1577.36,1576.43,1577.18,1890984.0
1745265420,1577.17,1577.44,1575.55,1575.55,965822.0
1745265480,1575.52,1575.69,1573.55,1573.61,3373018.0
1745265540,1573.55,1574.24,1572.1,1572.78,2096522.0
1745265600,1573.03,1574.91,1572.59,1573.8,2165532.0
1745265660,1573.76,1575.11,1572.92,1573.16,1355506.0
1745265720,1573.11,1575.53,1573.02,1575.12,1316012.0
1745265780,1575.03,1575.03,1572.51,1573.09,2103834.0
1745265840,1573.09,1573.5,1572.45,1573.34,718936.0
1745265900,1573.33,1573.5,1572.83,1572.86,480508.0
1745265960,1572.86,1575.49,1572.15,1575.3,1827684.0
1745266020,1575.3,1576.64,1574.72,1576.17,1005182.0
1745266080,1576.26,1576.32,1575.29,1575.31,1330956.0
1745266140,1575.31,1575.31,1574.46,1574.78,526282.0
1745266200,1574.77,1575.09,1574.3,1574.3,504690.0
1745266260,1574.3,1575.23,1574.23,1575.22,238914.0
1745266320,1575.22,1575.66,1575.06,1575.25,403534.0
1745266380,1575.24,1575.25,1574.0,1574.28,1114358.0
1745266440,1574.28,1574.28,1573.8,1574.0,819710.0
1745266500,1574.0,1574.69,1573.31,1573.31,568498.0
1745266560,1573.54,1574.4,1573.32,1574.4,947916.0
1745266620,1574.39,1574.95,1574.13,1574.86,455702.0
1745266680,1574.87,1575.77,1574.21,1574.22,420316.0
1745266740,1574.22,1574.4,1573.78,1573.78,488426.0
1745266800,1573.81,1574.1,1573.5,1573.5,426456.0
1745266860,1573.52,1574.44,1573.5,1573.81,361660.0
1745266920,1573.94,1574.35,1573.14,1573.84,550018.0
1745266980,1573.84,1574.01,1572.58,1572.72,1037910.0
1745267040,1572.71,1572.73,1571.5,1572.12,1198132.0
1745267100,1571.88,1572.9,1571.74,1572.31,965452.0
1745267160,1572.3,1572.57,1571.94,1572.3,408830.0
1745267220,1572.31,1572.33,1571.83,1572.33,309712.0
1745267280,1572.32,1572.92,1572.0,1572.36,420856.0
1745267340,1572.35,1572.54,1572.21,1572.38,118856.0
1745267400,1572.39,1574.06,1572.01,1574.04,463714.0
1745267460,1574.09,1575.31,1573.97,1574.68,1095244.0
1745267520,1574.68,1575.0,1572.3,1572.3,2277404.0
1745267580,1572.3,1572.5,1570.56,1571.8,4727594.0
1745267640,1571.98,1572.18,1571.28,1572.14,474732.0
1745267700,1572.14,1573.02,1572.14,1572.66,382492.0
1745267760,1572.67,1574.26,1572.47,1574.07,242262.0
1745267820,1574.07,1574.19,1573.38,1573.71,397788.0
1745267880,1573.66,1573.66,1572.46,1572.56,791400.0
1745267940,1572.54,1572.73,1572.54,1572.55,98130.0
1745268000,1572.55,1573.39,1572.37,1573.39,521334.0
1745268060,1573.38,1574.16,1573.25,1573.89,495720.0
1745268120,1573.87,1574.04,1573.44,1573.89,254072.0
1745268180,1573.82,1574.99,1573.82,1574.91,1403562.0
1745268240,1574.91,1574.91,1574.33,1574.46,402030.0
1745268300,1574.45,1575.81,1573.43,1575.8,531270.0
1745268360,1575.79,1576.39,1575.13,1576.34,388138.0
1745268420,1576.29,1577.63,1576.22,1576.71,1022858.0
1745268480,1576.69,1577.15,1575.87,1577.14,760550.0
1745268540,1577.13,1577.13,1575.35,1575.71,872228.0
1745268600,1575.69,1575.95,1572.82,1573.2,4431082.0
1745268660,1573.2,1574.01,1572.47,1574.01,1342458.0
1745268720,1573.95,1574.35,1573.66,1573.66,543368.0
1745268780,1573.66,1574.37,1573.57,1574.36,703796.0
1745268840,1574.36,1574.48,1573.88,1574.16,530372.0
1745268900,1574.15,1574.6,1573.89,1574.48,530766.0
1745268960,1574.47,1575.28,1574.0,1575.28,828438.0
1745269020,1575.28,1575.29,1574.42,1575.02,466658.0
1745269080,1575.02,1575.09,1574.58,1574.59,609822.0
1745269140,1574.59,1577.07,1574.58,1576.8,1389190.0
1745269200,1576.81,1576.81,1575.29,1575.39,1069340.0
1745269260,1575.46,1575.54,1574.29,1574.62,720410.0
1745269320,1574.62,1575.5,1574.47,1574.63,555434.0
1745269380,1574.64,1576.05,1574.35,1575.98,1304096.0
1745269440,1575.98,1575.98,1575.05,1575.11,353698.0
1745269500,1575.11,1575.26,1574.65,1574.87,475500.0
1745269560,1574.86,1575.11,1574.42,1574.61,591722.0
1745269620,1574.61,1575.08,1574.6,1574.82,306100.0
1745269680,1574.81,1574.82,1574.08,1574.69,415958.0
1745269740,1574.7,1575.62,1574.42,1575.6,1228192.0
1745269800,1575.61,1575.71,1575.6,1575.7,298454.0
1745269860,1575.7,1576.0,1575.58,1575.64,705168.0
1745269920,1575.64,1576.77,1575.18,1576.77,523252.0
1745269980,1576.75,1577.47,1576.75,1577.42,1085212.0
1745270040,1577.42,1577.86,1576.19,1576.47,1674778.0
1745270100,1576.47,1577.17,1576.15,1577.15,561720.0
1745270160,1577.15,1578.04,1576.94,1577.6,1064376.0
1745270220,1577.61,1577.84,1577.27,1577.79,825910.0
1745270280,1577.8,1577.81,1576.01,1576.03,2239128.0
1745270340,1576.03,1576.3,1575.16,1576.08,1824090.0
1745270400,1575.97,1576.02,1574.44,1574.45,1714184.0
1745270460,1574.44,1574.46,1573.43,1573.43,655286.0
1745270520,1573.42,1574.46,1572.64,1574.45,1335564.0
1745270580,1574.45,1574.71,1573.85,1574.03,394954.0
1745270640,1574.03,1575.08,1574.02,1575.02,313512.0
1745270700,1575.34,1576.31,1575.34,1576.07,631110.0
1745270760,1576.07,1576.4,1575.84,1576.39,441736.0
1745270820,1576.4,1576.4,1574.66,1575.25,1356836.0
1745270880,1575.26,1575.86,1575.26,1575.85,528738.0
1745270940,1575.86,1575.86,1574.54,1574.82,786230.0
1745271000,1574.82,1574.93,1571.27,1573.15,3131312.0
1745271060,1573.14,1575.35,1573.14,1574.76,1414404.0
1745271120,1574.78,1574.78,1573.2,1574.2,1227608.0
1745271180,1574.2,1575.46,1574.17,1575.42,856398.0
1745271240,1575.43,1576.29,1574.61,1576.0,701612.0
1745271300,1576.12,1576.19,1575.94,1576.11,386326.0
1745271360,1576.12,1577.0,1576.11,1576.88,619284.0
1745271420,1576.89,1576.89,1576.17,1576.39,412924.0
1745271480,1576.37,1576.6,1576.11,1576.25,348862.0
1745271540,1576.26,1576.97,1576.25,1576.53,399762.0
1745271600,1576.48,1577.06,1576.32,1576.99,303250.0
1745271660,1576.98,1577.48,1576.15,1576.21,456364.0
1745271720,1576.15,1577.09,1576.14,1576.28,2255388.0
1745271780,1576.28,1576.79,1575.42,1575.49,1244482.0
1745271840,1575.5,1575.5,1573.97,1575.2,1654492.0
1745271900,1575.21,1575.96,1574.88,1575.66,1354536.0
1745271960,1575.66,1575.7,1575.27,1575.43,222444.0
1745272020,1575.43,1576.27,1575.43,1576.11,313778.0
1745272080,1576.11,1577.2,1576.11,1576.9,445750.0
1745272140,1576.91,1577.23,1576.63,1577.21,284396.0
1745272200,1577.22,1577.57,1577.21,1577.57,184832.0
1745272260,1577.58,1577.78,1576.89,1577.57,1033638.0
1745272320,1577.56,1578.7,1577.09,1578.7,1102826.0
1745272380,1578.7,1579.27,1578.7,1578.78,1435270.0
1745272440,1578.78,1579.41,1578.0,1578.55,659876.0
1745272500,1578.55,1578.56,1578.54,1578.54,81458.0
1745272560,1578.55,1578.98,1578.54,1578.97,844202.0
1745272620,1578.97,1579.38,1578.31,1578.32,580756.0
1745272680,1578.31,1578.95,1577.54,1577.66,743064.0
1745272740,1577.66,1578.21,1577.51,1577.51,445072.0
1745272800,1577.47,1577.57,1576.01,1576.66,905618.0
1745272860,1576.66,1576.93,1576.17,1576.49,1791522.0
1745272920,1576.49,1576.61,1575.38,1575.42,1186754.0
1745272980,1575.38,1575.53,1573.53,1574.36,1749998.0
1745273040,1574.38,1574.64,1573.05,1573.36,1529062.0
1745273100,1573.36,1573.58,1571.84,1571.84,1916188.0
1745273160,1571.83,1573.22,1571.66,1573.22,1126432.0
1745273220,1573.22,1574.42,1573.22,1574.11,936660.0
1745273280,1574.11,1574.18,1573.45,1574.18,967728.0
1745273340,1574.2,1574.6,1573.4,1573.76,655928.0
1745273400,1573.7,1574.12,1573.29,1573.3,490768.0
1745273460,1573.3,1573.79,1573.3,1573.56,499652.0
1745273520,1573.56,1574.56,1573.33,1574.56,482716.0
1745273580,1574.55,1575.04,1574.09,1574.32,1590856.0
1745273640,1574.32,1574.56,1573.84,1574.56,366744.0
1745273700,1574.55,1574.58,1574.23,1574.55,314220.0
1745273760,1574.55,1574.55,1573.65,1573.67,290550.0
1745273820,1573.67,1574.03,1572.14,1572.18,747860.0
1745273880,1572.18,1572.3,1570.84,1570.86,2198460.0
1745273940,1570.84,1571.69,1570.59,1571.28,1505656.0
1745274000,1571.28,1571.92,1571.28,1571.8,305404.0
1745274060,1571.81,1572.32,1571.66,1572.32,602940.0
1745274120,1571.99,1573.52,1571.99,1573.5,1153126.0
1745274180,1573.51,1573.81,1572.71,1572.71,377284.0
1745274240,1572.72,1573.7,1572.71,1573.62,383150.0
1745274300,1573.62,1573.65,1573.0,1573.36,488938.0
1745274360,1573.45,1573.48,1572.95,1573.27,377534.0
1745274420,1573.27,1573.8,1573.26,1573.55,182110.0
1745274480,1573.6,1574.0,1573.6,1573.8,146762.0
1745274540,1573.8,1573.94,1573.25,1573.83,316952.0
1745274600,1573.83,1574.67,1573.83,1574.35,685330.0
1745274660,1574.47,1575.5,1574.4,1575.48,289620.0
1745274720,1575.47,1575.6,1574.89,1575.3,348534.0
1745274780,1575.3,1576.11,1575.2,1576.11,450190.0
1745274840,1576.1,1576.47,1575.63,1576.34,464404.0
1745274900,1576.3,1576.87,1576.18,1576.86,632526.0
1745274960,1576.87,1577.37,1576.45,1576.52,1506228.0
1745275020,1576.51,1576.8,1576.25,1576.79,281528.0
1745275080,1576.79,1577.25,1576.72,1576.92,600758.0
1745275140,1576.91,1576.92,1576.15,1576.21,342542.0
1745275200,1576.21,1576.23,1575.6,1575.93,973864.0
1745275260,1575.93,1575.99,1575.0,1575.88,1369548.0
1745275320,1575.88,1576.07,1575.07,1575.92,1313390.0
1745275380,1575.96,1576.04,1575.75,1575.98,179430.0
1745275440,1575.98,1575.98,1575.15,1575.68,389790.0
1745275500,1575.64,1575.84,1575.01,1575.74,1465176.0
1745275560,1575.74,1576.15,1575.59,1576.14,314572.0
1745275620,1576.13,1576.69,1576.05,1576.67,1729220.0
1745275680,1576.66,1576.67,1575.83,1576.02,576392.0
1745275740,1576.1,1576.25,1575.81,1576.07,464670.0
1745275800,1576.07,1576.17,1575.83,1576.06,251092.0
1745275860,1576.06,1576.55,1576.06,1576.48,212210.0
1745275920,1576.48,1576.63,1576.17,1576.61,291140.0
1745275980,1576.62,1576.63,1575.98,1576.01,587900.0
1745276040,1576.13,1576.17,1575.14,1575.57,529120.0
1745276100,1575.57,1575.93,1575.56,1575.87,511160.0
1745276160,1575.87,1576.75,1575.79,1576.63,571330.0
1745276220,1576.65,1577.74,1576.57,1577.71,1785782.0
1745276280,1577.69,1577.93,1577.62,1577.8,516424.0
1745276340,1577.79,1578.72,1576.86,1576.87,1883936.0
1745276400,1576.86,1576.87,1576.17,1576.68,331424.0
1745276460,1576.68,1576.68,1575.09,1575.09,783088.0
1745276520,1575.09,1575.32,1574.39,1575.05,885106.0
1745276580,1575.06,1575.06,1574.7,1575.01,449360.0
1745276640,1574.98,1575.01,1573.0,1573.09,2170344.0
1745276700,1573.09,1573.38,1572.68,1573.37,1265580.0
1745276760,1573.38,1573.38,1572.91,1573.13,605938.0
1745276820,1573.11,1573.12,1572.1,1572.66,938644.0
1745276880,1572.66,1572.66,1571.26,1572.45,1202598.0
1745276940,1572.39,1572.56,1571.89,1572.14,845046.0
1745277000,1572.14,1573.29,1571.88,1573.28,1274310.0
1745277060,1573.28,1574.52,1573.28,1574.51,431180.0
1745277120,1574.51,1574.52,1573.4,1573.46,570532.0
1745277180,1573.56,1574.56,1573.55,1573.78,478186.0
1745277240,1573.78,1574.11,1573.41,1573.97,735104.0
1745277300,1573.97,1574.3,1573.56,1574.24,158676.0
1745277360,1574.24,1574.35,1573.56,1574.35,276060.0
1745277420,1574.34,1574.53,1574.0,1574.53,505008.0
1745277480,1574.61,1575.37,1574.13,1575.2,960992.0
1745277540,1575.28,1575.37,1574.37,1575.36,2125542.0
1745277600,1575.36,1576.02,1575.01,1575.88,1062326.0
1745277660,1575.88,1575.88,1575.49,1575.61,570988.0
1745277720,1575.62,1575.68,1574.9,1574.91,383116.0
1745277780,1574.91,1575.56,1574.9,1575.28,397666.0
1745277840,1575.36,1575.9,1575.0,1575.88,253804.0
1745277900,1575.89,1576.29,1575.88,1576.08,228438.0
1745277960,1576.06,1576.31,1576.02,1576.16,324030.0
1745278020,1576.1,1576.17,1575.6,1575.6,711254.0
1745278080,1575.61,1576.28,1575.6,1576.28,159390.0
1745278140,1576.28,1576.62,1576.17,1576.61,790012.0
1745278200,1576.61,1576.89,1576.29,1576.89,936502.0
1745278260,1576.89,1577.12,1576.49,1576.66,1224214.0
1745278320,1576.66,1577.14,1576.53,1577.07,341132.0
1745278380,1577.07,1577.17,1575.47,1575.56,1081846.0
1745278440,1575.64,1575.64,1574.68,1574.91,771634.0
1745278500,1574.92,1575.02,1574.02,1574.8,942042.0
1745278560,1574.8,1574.81,1574.1,1574.28,612404.0
1745278620,1574.29,1574.51,1574.25,1574.34,382372.0
1745278680,1574.34,1574.94,1574.22,1574.93,318616.0
1745278740,1574.92,1575.27,1574.9,1575.07,350768.0
1745278800,1575.06,1575.08,1574.91,1575.07,195156.0
1745278860,1575.07,1575.1,1574.0,1574.02,626590.0
1745278920,1574.02,1574.95,1574.02,1574.95,372596.0
1745278980,1574.95,1574.96,1574.28,1574.28,234166.0
1745279040,1574.28,1574.68,1574.0,1574.2,375156.0
1745279100,1574.1,1574.81,1573.52,1573.72,1116490.0
1745279160,1573.63,1573.63,1573.02,1573.28,1192914.0
1745279220,1573.28,1573.59,1573.0,1573.16,964298.0
1745279280,1573.16,1574.48,1573.16,1574.48,481096.0
1745279340,1574.48,1577.11,1574.48,1577.11,1837842.0
1745279400,1577.11,1578.76,1576.96,1578.0,2376886.0
1745279460,1578.0,1578.0,1577.28,1577.78,1023560.0
1745279520,1577.79,1578.6,1577.79,1578.59,1477678.0
1745279580,1578.59,1578.62,1577.81,1578.41,1088546.0
1745279640,1578.42,1578.42,1578.06,1578.11,755086.0
1745279700,1578.11,1579.25,1578.1,1579.01,2482370.0
1745279760,1579.01,1579.97,1579.0,1579.04,1953826.0
1745279820,1579.23,1579.49,1578.8,1578.83,491304.0
1745279880,1578.81,1579.34,1578.81,1579.11,396012.0
1745279940,1579.1,1579.26,1578.58,1578.63,526160.0
1745280000,1578.63,1578.66,1578.11,1578.43,916776.0
1745280060,1578.42,1578.67,1577.28,1578.1,3780754.0
1745280120,1578.27,1579.39,1578.07,1578.08,1988982.0
1745280180,1578.08,1578.6,1577.36,1577.36,948518.0
1745280240,1577.36,1577.49,1576.71,1576.73,1317352.0
1745280300,1576.71,1576.73,1576.25,1576.56,955668.0
1745280360,1576.55,1577.98,1576.55,1577.96,597886.0
1745280420,1578.01,1579.77,1578.01,1579.76,1150642.0
1745280480,1579.83,1579.98,1575.28,1575.43,5087614.0
1745280540,1575.54,1576.72,1574.8,1574.8,2032398.0
1745280600,1574.8,1575.67,1574.61,1574.88,1431006.0
1745280660,1574.89,1574.9,1574.5,1574.8,715840.0
1745280720,1574.8,1574.81,1573.3,1573.3,820930.0
1745280780,1573.31,1574.99,1573.28,1574.99,949184.0
1745280840,1574.99,1575.19,1574.4,1575.18,543434.0
1745280900,1575.18,1576.52,1575.06,1575.78,817586.0
1745280960,1575.79,1576.1,1575.16,1576.01,518740.0
1745281020,1576.01,1576.01,1574.37,1574.43,532430.0
1745281080,1574.74,1575.01,1574.27,1574.45,790204.0
1745281140,1574.45,1576.72,1574.3,1575.8,880036.0
1745281200,1575.8,1576.01,1575.17,1575.18,1418340.0
1745281260,1575.17,1575.19,1574.01,1575.09,744288.0
1745281320,1575.09,1575.56,1574.62,1574.69,467678.0
1745281380,1574.69,1574.69,1573.0,1573.42,1471170.0
1745281440,1573.4,1574.71,1573.23,1573.89,875314.0
1745281500,1573.82,1574.83,1573.65,1574.34,433926.0
1745281560,1574.35,1575.56,1574.34,1575.22,755886.0
1745281620,1575.25,1575.56,1574.69,1575.55,737702.0
1745281680,1575.43,1575.43,1574.71,1574.84,345762.0
1745281740,1574.79,1575.32,1574.79,1575.09,386876.0
1745281800,1575.09,1575.09,1574.29,1574.57,687390.0
1745281860,1574.52,1574.85,1573.53,1574.18,748634.0
1745281920,1574.17,1574.17,1573.1,1573.16,780000.0
1745281980,1573.16,1573.36,1571.65,1572.43,4494466.0
1745282040,1572.47,1572.62,1564.09,1565.19,15003690.0
1745282100,1565.21,1566.59,1556.86,1556.86,5190898.0
1745282160,1556.41,1557.12,1536.38,1546.26,94562014.0
1745282220,1545.07,1550.01,1543.66,1550.0,16519246.0
1745282280,1550.0,1553.74,1550.0,1553.74,6472248.0
1745282340,1553.68,1558.01,1553.68,1557.2,5932388.0
1745282400,1557.43,1559.13,1555.78,1559.12,4766108.0
1745282460,1559.31,1560.01,1554.97,1556.86,5780118.0
1745282520,1556.95,1557.38,1555.07,1555.88,2112920.0
1745282580,1555.89,1560.68,1555.74,1560.68,2247174.0
1745282640,1560.61,1560.8,1559.19,1560.22,3608876.0
1745282700,1560.28,1560.28,1555.07,1555.07,2681464.0
1745282760,1555.07,1556.5,1553.42,1556.45,4491986.0
1745282820,1556.41,1559.27,1556.26,1558.1,2519718.0
1745282880,1558.21,1559.55,1558.02,1559.42,1693332.0
1745282940,1559.45,1561.11,1559.45,1560.61,3710082.0
1745283000,1560.65,1562.95,1560.62,1562.74,2482790.0
1745283060,1562.76,1563.99,1562.41,1563.74,2452820.0
1745283120,1563.7,1563.74,1561.28,1561.82,1621238.0
1745283180,1561.89,1562.92,1561.68,1562.22,870768.0
1745283240,1562.48,1564.04,1562.09,1563.99,1342996.0
1745283300,1563.99,1565.46,1563.06,1563.11,3316704.0
1745283360,1563.12,1563.43,1562.23,1562.99,1101768.0
1745283420,1563.0,1566.17,1562.93,1565.78,2148082.0
1745283480,1565.85,1566.47,1564.82,1564.95,2546652.0
1745283540,1564.96,1568.17,1564.82,1567.95,2671674.0
1745283600,1567.81,1567.81,1564.59,1564.59,4385138.0
1745283660,1564.56,1566.84,1564.2,1566.34,3062830.0
1745283720,1566.34,1568.41,1565.41,1568.15,1600500.0
1745283780,1568.17,1568.17,1565.66,1566.73,2331970.0
1745283840,1566.73,1567.45,1566.45,1566.68,1507164.0
1745283900,1566.68,1566.74,1565.03,1566.5,1726674.0
1745283960,1566.73,1567.03,1565.85,1565.94,995074.0
1745284020,1565.93,1568.3,1565.93,1567.84,1476890.0
1745284080,1567.78,1568.89,1566.68,1568.66,1878820.0
1745284140,1568.69,1569.12,1567.64,1568.66,1728472.0
1745284200,1568.61,1569.01,1567.61,1567.87,1511704.0
1745284260,1567.9,1570.61,1567.15,1570.59,2545174.0
1745284320,1570.59,1570.68,1568.79,1569.89,4911888.0
1745284380,1569.89,1570.8,1569.05,1569.73,2012798.0
1745284440,1569.75,1570.59,1568.99,1569.4,1289976.0
1745284500,1569.26,1575.11,1569.26,1574.95,7241222.0
1745284560,1575.1,1581.1,1573.51,1574.93,13987008.0
1745284620,1574.88,1576.31,1571.98,1574.98,3954338.0
1745284680,1574.94,1579.13,1574.82,1577.76,4771690.0
1745284740,1577.73,1580.68,1577.61,1578.7,3768484.0
1745284800,1578.49,1584.61,1578.49,1584.46,8906196.0
1745284860,1584.5,1588.1,1583.62,1588.07,12122012.0
1745284920,1587.96,1587.96,1585.91,1585.96,6200226.0
1745284980,1585.95,1586.03,1581.49,1581.88,7309706.0
1745285040,1581.73,1584.07,1580.18,1580.55,3465326.0
1745285100,1580.56,1582.59,1580.56,1582.37,4795574.0
1745285160,1582.61,1582.61,1578.36,1579.13,6233146.0
1745285220,1578.99,1580.43,1578.28,1580.3,2134592.0
1745285280,1580.11,1580.23,1577.53,1577.66,2568014.0
1745285340,1577.72,1578.35,1577.07,1577.15,2499446.0
1745285400,1577.21,1578.83,1576.8,1578.45,1679370.0
1745285460,1578.45,1582.54,1578.45,1581.74,1896032.0
1745285520,1581.71,1586.01,1581.66,1585.68,3942584.0
1745285580,1586.05,1586.06,1582.66,1584.5,3249680.0
1745285640,1584.52,1585.54,1583.76,1584.29,5804522.0
1745285700,1584.24,1584.68,1582.19,1582.42,2585844.0
1745285760,1582.47,1584.65,1581.22,1582.17,2432660.0
1745285820,1582.46,1584.32,1582.46,1583.02,1570872.0
1745285880,1583.0,1583.11,1582.0,1582.81,2246002.0
1745285940,1582.87,1583.57,1580.98,1582.09,2532360.0
1745286000,1582.09,1583.31,1580.86,1581.11,1005468.0
1745286060,1581.17,1582.57,1580.8,1582.49,1467814.0
1745286120,1582.53,1584.32,1582.51,1584.2,1491918.0
1745286180,1584.16,1584.51,1583.2,1583.74,1764676.0
1745286240,1583.58,1584.72,1583.39,1584.5,1077566.0
1745286300,1584.49,1585.32,1584.11,1585.32,1217552.0
1745286360,1585.32,1585.39,1583.05,1583.16,1839240.0
1745286420,1583.16,1583.61,1582.26,1583.14,1109348.0
1745286480,1583.21,1583.77,1582.3,1583.7,953218.0
1745286540,1583.63,1583.91,1582.43,1583.61,968104.0
1745286600,1583.61,1584.9,1582.87,1584.8,448322.0
1745286660,1584.73,1585.98,1584.62,1585.25,1071224.0
1745286720,1585.38,1585.87,1584.42,1585.82,1817608.0
1745286780,1585.82,1586.09,1584.53,1584.82,991782.0
1745286840,1584.83,1585.17,1584.7,1584.92,650232.0
1745286900,1584.92,1587.69,1584.92,1587.52,2860860.0
1745286960,1587.5,1587.68,1585.75,1586.17,1635864.0
1745287020,1586.18,1586.42,1585.45,1585.83,740138.0
1745287080,1585.82,1587.14,1585.61,1586.9,924028.0
1745287140,1586.89,1587.73,1586.59,1586.75,1611010.0
1745287200,1586.6,1589.85,1586.48,1589.41,6309984.0
1745287260,1589.38,1592.97,1589.19,1592.14,7545248.0
1745287320,1592.07,1592.39,1587.97,1588.17,4392080.0
1745287380,1588.18,1589.96,1587.54,1587.8,2043140.0
1745287440,1587.74,1589.99,1587.12,1589.92,1319800.0
1745287500,1589.91,1591.09,1589.37,1589.39,892780.0
1745287560,1589.41,1591.41,1589.22,1590.54,1619408.0
1745287620,1590.54,1591.12,1589.53,1590.86,1077242.0
1745287680,1590.86,1590.88,1589.56,1589.64,1634194.0
1745287740,1589.64,1589.71,1588.55,1589.02,1059940.0
1745287800,1588.99,1588.99,1586.18,1586.18,1489668.0
1745287860,1586.34,1586.71,1584.79,1584.79,2610934.0
1745287920,1585.03,1586.5,1585.03,1585.57,2986358.0
1745287980,1585.41,1585.55,1583.93,1583.93,1854268.0
1745288040,1584.16,1584.75,1583.97,1584.22,1266688.0
1745288100,1584.22,1584.23,1583.14,1583.52,2000442.0
1745288160,1583.51,1584.0,1582.45,1583.32,2783312.0
1745288220,1583.32,1583.91,1582.62,1582.69,574860.0
1745288280,1582.69,1583.62,1582.68,1583.14,1532906.0
1745288340,1583.02,1583.02,1579.03,1579.31,6601436.0
1745288400,1579.29,1581.2,1578.59,1580.99,3179956.0
1745288460,1580.99,1581.07,1579.92,1579.92,1176424.0
1745288520,1579.93,1581.34,1579.92,1580.74,854616.0
1745288580,1580.8,1580.89,1579.26,1580.36,1202804.0
1745288640,1580.3,1580.85,1578.51,1579.59,1309036.0
1745288700,1579.57,1579.57,1576.88,1576.9,2368236.0
1745288760,1576.93,1577.72,1575.91,1576.93,2236244.0
1745288820,1576.74,1576.89,1572.35,1572.97,8004270.0
1745288880,1572.69,1572.69,1567.45,1571.51,9985978.0
1745288940,1571.4,1573.26,1571.04,1571.76,3135922.0
1745289000,1571.83,1571.93,1565.62,1568.64,6214046.0
1745289060,1568.58,1570.93,1568.16,1570.93,3344868.0
1745289120,1570.93,1572.75,1570.93,1571.99,2908526.0
1745289180,1571.98,1573.76,1571.95,1573.04,2034640.0
1745289240,1572.98,1575.67,1572.88,1574.88,3328190.0
1745289300,1574.37,1575.45,1573.62,1575.22,2108824.0
1745289360,1575.22,1578.24,1575.22,1577.95,6866660.0
1745289420,1577.95,1578.13,1576.12,1576.35,1548674.0
1745289480,1576.34,1576.86,1575.22,1575.39,822552.0
1745289540,1575.45,1576.25,1574.01,1574.01,1850694.0
1745289600,1574.01,1574.76,1573.36,1574.67,1029714.0
1745289660,1574.66,1575.26,1572.03,1572.13,2332782.0
1745289720,1572.14,1572.76,1571.36,1571.41,1681306.0
1745289780,1571.53,1572.49,1571.3,1571.78,887564.0
1745289840,1571.78,1572.09,1571.72,1571.75,814542.0
1745289900,1571.68,1572.71,1570.53,1572.71,2205276.0
1745289960,1572.74,1574.66,1572.74,1574.66,2436094.0
1745290020,1574.69,1574.76,1573.78,1574.75,854976.0
1745290080,1574.75,1575.46,1574.59,1575.05,1248124.0
1745290140,1575.05,1575.95,1574.96,1575.1,1525962.0
1745290200,1575.09,1575.74,1574.88,1575.68,797950.0
1745290260,1575.69,1576.62,1575.09,1576.61,594960.0
1745290320,1576.61,1577.44,1575.29,1575.29,1723936.0
1745290380,1575.3,1575.36,1574.26,1574.58,742714.0
1745290440,1574.57,1574.63,1573.51,1574.24,899980.0
1745290500,1574.24,1574.76,1573.83,1574.61,353346.0
1745290560,1574.55,1574.76,1573.57,1574.76,433756.0
1745290620,1575.01,1575.7,1575.01,1575.7,752468.0
1745290680,1575.75,1575.99,1575.13,1575.76,241350.0
1745290740,1575.76,1576.25,1575.58,1576.25,553318.0
1745290800,1576.24,1576.53,1575.01,1575.01,1431544.0
1745290860,1575.01,1576.75,1574.72,1576.16,801520.0
1745290920,1576.16,1578.7,1575.84,1578.51,1721910.0
1745290980,1578.53,1579.74,1578.0,1578.02,1774394.0
1745291040,1578.01,1578.76,1578.01,1578.01,915102.0
1745291100,1578.01,1578.02,1575.12,1575.18,1343960.0
1745291160,1575.18,1575.8,1574.52,1574.54,746526.0
1745291220,1574.53,1574.81,1573.58,1574.1,716070.0
1745291280,1574.08,1575.19,1573.8,1574.68,1026648.0
1745291340,1574.68,1574.68,1572.91,1573.01,1303538.0
1745291400,1572.94,1573.28,1570.61,1570.89,3860838.0
1745291460,1570.89,1571.75,1570.89,1571.75,1544354.0
1745291520,1571.75,1572.62,1571.39,1572.2,942636.0
1745291580,1572.25,1573.12,1571.88,1572.44,839428.0
1745291640,1572.56,1573.26,1571.59,1573.01,997120.0
1745291700,1573.01,1573.76,1572.18,1572.2,1115870.0
1745291760,1572.28,1574.59,1571.73,1574.05,607288.0
1745291820,1574.11,1575.66,1573.03,1575.6,1012314.0
1745291880,1575.66,1576.59,1574.59,1575.24,907766.0
1745291940,1575.31,1576.59,1575.2,1576.58,549562.0
1745292000,1576.57,1576.59,1575.31,1576.04,1271668.0
1745292060,1576.05,1576.31,1575.39,1575.87,369416.0
1745292120,1576.0,1576.65,1575.95,1576.36,758364.0
1745292180,1576.36,1577.19,1576.36,1576.74,871824.0
1745292240,1576.79,1577.99,1576.47,1577.8,666590.0
1745292300,1577.8,1577.94,1577.19,1577.27,741316.0
1745292360,1577.28,1577.71,1577.0,1577.06,2107718.0
1745292420,1577.05,1577.33,1576.28,1577.19,666474.0
1745292480,1577.17,1577.49,1576.66,1577.11,1292340.0
1745292540,1577.04,1577.3,1576.47,1576.62,1136718.0
1745292600,1576.86,1578.03,1576.71,1577.04,377366.0
1745292660,1577.09,1577.31,1575.98,1576.66,1241726.0
1745292720,1576.68,1576.68,1574.38,1575.77,764506.0
1745292780,1575.81,1575.93,1574.62,1575.93,1572394.0
1745292840,1575.93,1576.4,1575.0,1576.38,519676.0
1745292900,1576.43,1577.0,1576.07,1576.88,481944.0
1745292960,1576.89,1577.35,1576.68,1576.79,471218.0
1745293020,1576.78,1577.62,1576.75,1576.89,386204.0
1745293080,1576.89,1577.15,1575.42,1575.44,1005818.0
1745293140,1575.43,1576.47,1575.43,1576.07,266572.0
1745293200,1576.07,1577.81,1575.41,1577.42,1095972.0
1745293260,1577.42,1578.59,1577.42,1577.86,1800872.0
1745293320,1577.86,1578.39,1577.61,1578.24,362834.0
1745293380,1578.24,1578.49,1576.67,1577.21,1424078.0
1745293440,1577.09,1578.49,1576.88,1578.49,708174.0
1745293500,1578.49,1579.03,1578.17,1578.88,754132.0
1745293560,1578.88,1578.9,1578.25,1578.39,529902.0
1745293620,1578.13,1578.24,1577.36,1577.77,964734.0
1745293680,1577.75,1579.2,1577.75,1578.59,968126.0
1745293740,1578.6,1579.16,1578.41,1578.6,455686.0
1745293800,1578.65,1579.76,1578.51,1578.61,950038.0
1745293860,1578.58,1578.88,1577.5,1577.68,524826.0
1745293920,1577.74,1578.61,1577.73,1578.17,555782.0
1745293980,1578.18,1578.64,1577.63,1577.68,416212.0
1745294040,1577.68,1578.05,1576.97,1577.58,1058194.0
1745294100,1577.58,1578.15,1577.15,1577.57,538096.0
1745294160,1577.57,1577.9,1577.33,1577.43,308242.0
1745294220,1577.43,1578.05,1577.35,1577.71,668440.0
1745294280,1577.71,1578.62,1577.69,1578.49,349228.0
1745294340,1578.49,1578.61,1577.97,1578.23,461800.0
1745294400,1578.22,1579.74,1578.14,1579.32,1227920.0
1745294460,1579.32,1579.71,1578.17,1579.49,494794.0
1745294520,1579.49,1579.76,1578.54,1579.74,690400.0
1745294580,1579.75,1581.14,1579.59,1580.51,3129380.0
1745294640,1580.39,1581.76,1579.48,1581.64,1420658.0
1745294700,1581.64,1583.21,1581.62,1582.36,3442382.0
1745294760,1582.45,1583.26,1582.45,1583.08,1745376.0
1745294820,1583.04,1584.26,1583.04,1583.22,3470494.0
1745294880,1583.29,1583.33,1582.01,1583.21,1500602.0
1745294940,1583.22,1585.17,1583.1,1585.09,1881804.0
1745295000,1585.09,1585.17,1584.95,1585.11,1472340.0
1745295060,1585.16,1586.0,1584.38,1584.39,2092570.0
1745295120,1584.39,1585.07,1582.03,1582.45,1419174.0
1745295180,1582.45,1582.86,1581.53,1582.07,1827778.0
1745295240,1582.07,1582.6,1581.96,1582.59,572474.0
1745295300,1582.59,1583.29,1582.29,1582.3,645446.0
1745295360,1582.28,1582.28,1581.65,1581.78,516224.0
1745295420,1581.78,1581.92,1581.78,1581.79,471416.0
1745295480,1581.81,1582.68,1581.81,1582.29,667614.0
1745295540,1582.29,1582.5,1582.08,1582.49,259324.0
1745295600,1582.49,1583.46,1582.49,1583.46,446410.0
1745295660,1583.45,1584.19,1583.18,1583.3,960848.0
1745295720,1583.35,1583.35,1582.29,1583.24,571818.0
1745295780,1583.23,1584.37,1583.23,1584.14,949432.0
1745295840,1584.14,1584.58,1583.73,1584.56,1144722.0
1745295900,1584.57,1584.67,1582.91,1584.25,637848.0
1745295960,1584.25,1584.25,1582.88,1583.17,531928.0
1745296020,1583.16,1583.17,1581.73,1581.91,655046.0
1745296080,1581.91,1582.98,1581.91,1582.85,300696.0
1745296140,1582.9,1583.06,1582.83,1582.94,353166.0
1745296200,1583.06,1583.43,1582.38,1582.63,414738.0
1745296260,1582.62,1582.72,1582.0,1582.26,787598.0
1745296320,1582.23,1582.42,1581.45,1581.45,600710.0
1745296380,1581.45,1582.7,1581.02,1582.7,905006.0
1745296440,1582.69,1583.0,1582.41,1583.0,470282.0
1745296500,1583.0,1583.53,1581.6,1582.26,703560.0
1745296560,1582.26,1582.78,1581.84,1582.57,392662.0
1745296620,1582.57,1582.99,1581.68,1581.84,253464.0
1745296680,1581.83,1581.96,1581.22,1581.82,646486.0
1745296740,1581.83,1583.15,1581.82,1583.02,376512.0
1745296800,1582.99,1583.69,1582.99,1583.38,437462.0
1745296860,1583.38,1583.67,1583.1,1583.16,372236.0
1745296920,1583.18,1583.81,1582.87,1583.54,413690.0
1745296980,1583.52,1583.98,1582.84,1582.9,205442.0
1745297040,1582.88,1583.45,1582.61,1583.26,228682.0
1745297100,1583.27,1583.91,1582.65,1582.84,347682.0
1745297160,1582.84,1583.62,1582.54,1582.72,282958.0
1745297220,1582.72,1582.72,1581.08,1581.39,582652.0
1745297280,1581.39,1581.71,1581.27,1581.36,534862.0
1745297340,1581.36,1582.47,1581.36,1582.33,244960.0
1745297400,1582.32,1582.33,1581.52,1581.59,276660.0
1745297460,1581.6,1581.71,1580.13,1580.13,833982.0
1745297520,1579.96,1581.6,1579.84,1580.89,1234442.0
1745297580,1580.9,1581.04,1580.11,1580.21,490846.0
1745297640,1580.22,1580.84,1580.0,1580.49,909910.0
1745297700,1580.49,1580.94,1580.2,1580.2,580156.0
1745297760,1580.2,1580.2,1578.05,1578.5,1834034.0
1745297820,1578.51,1578.69,1577.62,1577.7,2056254.0
1745297880,1577.69,1578.11,1576.8,1577.16,2431220.0
1745297940,1577.09,1577.42,1576.92,1576.93,927448.0
1745298000,1576.93,1577.4,1576.75,1577.16,821888.0
1745298060,1577.18,1577.23,1573.99,1574.99,4306788.0
1745298120,1574.92,1577.97,1574.92,1577.8,959456.0
1745298180,1577.67,1578.28,1577.09,1578.07,1289646.0
1745298240,1578.01,1578.4,1576.55,1576.82,647834.0
1745298300,1576.55,1577.47,1575.01,1576.79,844042.0
1745298360,1576.85,1577.28,1576.38,1577.09,611530.0
1745298420,1577.14,1578.89,1577.14,1577.62,783694.0
1745298480,1577.51,1577.58,1575.21,1576.24,814260.0
1745298540,1576.23,1577.72,1576.23,1577.7,617412.0
1745298600,1577.77,1577.91,1577.01,1577.1,259138.0
1745298660,1577.11,1577.11,1575.64,1575.69,372990.0
1745298720,1575.69,1575.71,1574.21,1574.62,1039712.0
1745298780,1574.68,1575.43,1574.5,1574.58,583966.0
1745298840,1574.56,1574.69,1573.21,1573.54,1300702.0
1745298900,1573.55,1574.62,1573.08,1574.55,1010482.0
1745298960,1574.57,1575.47,1574.06,1574.75,525420.0
1745299020,1574.75,1575.43,1574.51,1574.7,259074.0
1745299080,1574.7,1575.54,1574.5,1575.21,653462.0
1745299140,1575.22,1575.89,1574.61,1575.71,1222178.0
1745299200,1575.7,1575.99,1575.04,1575.46,318270.0
1745299260,1575.45,1575.86,1574.22,1574.68,1368024.0
1745299320,1574.84,1575.14,1574.0,1574.84,889478.0
1745299380,1574.79,1574.9,1574.19,1574.36,391136.0
1745299440,1574.36,1574.84,1574.36,1574.47,284584.0
1745299500,1574.47,1574.9,1574.44,1574.89,322066.0
1745299560,1574.88,1574.88,1573.54,1574.07,578452.0
1745299620,1574.07,1574.35,1573.67,1574.19,295030.0
1745299680,1574.19,1574.99,1573.92,1574.95,325654.0
1745299740,1574.96,1576.11,1574.94,1575.99,761730.0
1745299800,1575.99,1576.12,1575.3,1575.3,303402.0
1745299860,1575.3,1576.03,1575.3,1575.89,369056.0
1745299920,1575.88,1578.2,1575.64,1577.57,1354672.0
1745299980,1577.51,1578.13,1576.67,1578.05,636412.0
1745300040,1578.06,1580.06,1577.82,1580.06,2218296.0
1745300100,1580.28,1580.28,1578.16,1578.28,2114114.0
1745300160,1578.28,1580.28,1577.96,1579.77,3205298.0
1745300220,1579.78,1581.09,1579.52,1580.72,1241140.0
1745300280,1580.73,1581.3,1580.03,1581.06,1068034.0
1745300340,1581.08,1581.37,1579.95,1580.02,605144.0
1745300400,1580.09,1580.64,1580.0,1580.01,503976.0
1745300460,1580.01,1581.71,1580.01,1581.45,1202932.0
1745300520,1581.45,1581.86,1580.82,1581.56,863548.0
1745300580,1581.57,1581.57,1580.72,1580.72,379216.0
1745300640,1580.72,1581.39,1580.01,1580.07,2425246.0
1745300700,1580.07,1580.6,1580.01,1580.02,604230.0
1745300760,1580.02,1580.04,1579.04,1579.91,535494.0
1745300820,1579.91,1580.95,1579.91,1580.8,365096.0
1745300880,1580.8,1581.78,1580.79,1581.66,313046.0
1745300940,1581.66,1581.87,1581.28,1581.76,374988.0
1745301000,1581.82,1581.87,1580.85,1581.22,398394.0
1745301060,1581.23,1581.23,1580.61,1581.05,644918.0
1745301120,1581.05,1581.87,1580.84,1580.84,740732.0
1745301180,1580.89,1581.37,1580.89,1581.06,471914.0
1745301240,1581.1,1582.15,1581.06,1582.14,295818.0
1745301300,1582.13,1582.62,1582.0,1582.01,987812.0
1745301360,1582.01,1583.47,1581.92,1583.35,1083206.0
1745301420,1583.34,1583.92,1582.75,1583.51,724268.0
1745301480,1583.38,1583.55,1583.0,1583.09,434522.0
1745301540,1583.07,1583.27,1582.76,1582.96,525410.0
1745301600,1582.95,1584.46,1582.76,1583.99,1269118.0
1745301660,1583.99,1584.18,1583.45,1583.72,1399062.0
1745301720,1583.68,1583.98,1583.57,1583.74,489464.0
1745301780,1583.73,1584.27,1583.51,1583.8,568746.0
1745301840,1583.8,1584.12,1583.61,1584.12,557208.0
1745301900,1584.49,1584.93,1583.99,1584.75,1728800.0
1745301960,1584.78,1584.85,1584.11,1584.11,522148.0
1745302020,1584.16,1584.59,1583.39,1583.51,1361526.0
1745302080,1583.51,1583.6,1583.01,1583.36,1030146.0
1745302140,1583.36,1583.45,1581.36,1581.53,1705194.0
1745302200,1581.47,1581.7,1579.02,1579.8,2836866.0
1745302260,1579.79,1581.23,1579.79,1581.21,723092.0
1745302320,1581.21,1581.22,1580.1,1580.41,1043082.0
1745302380,1580.41,1580.6,1578.64,1579.05,1818792.0
1745302440,1579.29,1580.17,1579.29,1579.41,510814.0
1745302500,1579.4,1580.33,1579.1,1579.11,901050.0
1745302560,1579.11,1579.41,1578.36,1578.98,928506.0
1745302620,1578.98,1579.37,1578.55,1579.14,313104.0
1745302680,1579.14,1579.27,1578.0,1578.02,459560.0
1745302740,1578.02,1579.17,1578.01,1578.76,365052.0
1745302800,1578.76,1579.63,1578.75,1579.63,404964.0
1745302860,1579.62,1579.63,1578.71,1579.04,355922.0
1745302920,1579.04,1580.53,1579.04,1579.44,714102.0
1745302980,1579.44,1580.06,1579.0,1579.02,290666.0
1745303040,1579.03,1579.03,1578.0,1578.0,549244.0
1745303100,1578.08,1579.26,1578.07,1579.26,328842.0
1745303160,1579.2,1580.4,1579.19,1580.17,559946.0
1745303220,1580.16,1580.17,1578.24,1579.02,374738.0
1745303280,1579.03,1579.57,1578.01,1578.32,423624.0
1745303340,1578.2,1578.43,1576.21,1576.51,3258486.0
1745303400,1576.45,1577.28,1575.39,1577.12,1327848.0
1745303460,1577.12,1579.2,1576.95,1579.03,866854.0
1745303520,1579.02,1579.11,1577.91,1578.11,519112.0
1745303580,1577.96,1578.0,1576.35,1577.98,699348.0
1745303640,1577.99,1578.84,1577.78,1578.3,419674.0
1745303700,1578.31,1578.31,1577.55,1577.61,690752.0
1745303760,1577.72,1578.26,1577.29,1577.3,290642.0
1745303820,1577.3,1577.42,1576.71,1576.71,593218.0
1745303880,1576.71,1576.73,1575.26,1575.47,3044646.0
1745303940,1575.53,1575.63,1574.01,1574.51,2857940.0
1745304000,1574.51,1576.29,1574.46,1576.28,2062350.0
1745304060,1576.29,1576.29,1575.39,1575.53,545746.0
1745304120,1575.53,1576.09,1575.0,1575.01,575290.0
1745304180,1575.01,1576.34,1575.0,1576.34,849258.0
1745304240,1576.35,1578.14,1576.28,1577.74,2572974.0
1745304300,1577.74,1578.21,1577.26,1578.14,391644.0
1745304360,1578.14,1578.34,1577.06,1577.76,781432.0
1745304420,1577.76,1578.28,1577.41,1578.07,202818.0
1745304480,1578.07,1579.07,1578.01,1578.98,1414096.0
1745304540,1578.98,1579.91,1578.98,1579.11,1054394.0
1745304600,1579.11,1579.87,1578.4,1579.36,398836.0
1745304660,1579.36,1580.34,1579.31,1579.8,846840.0
1745304720,1579.81,1579.84,1577.6,1578.59,966452.0
1745304780,1578.52,1579.0,1578.0,1578.87,556600.0
1745304840,1578.87,1581.05,1578.87,1580.83,900088.0
1745304900,1580.8,1580.92,1579.82,1579.91,735658.0
1745304960,1579.92,1580.87,1579.91,1580.34,710780.0
1745305020,1580.34,1581.66,1580.22,1581.58,894196.0
1745305080,1581.58,1582.36,1581.54,1582.08,1748112.0
1745305140,1582.07,1582.97,1582.07,1582.96,1060656.0
1745305200,1582.92,1583.58,1582.76,1583.06,5950854.0
1745305260,1583.09,1583.09,1582.4,1582.42,1404190.0
1745305320,1582.43,1583.47,1582.4,1582.55,814662.0
1745305380,1582.55,1582.71,1582.19,1582.45,765902.0
1745305440,1582.45,1583.92,1582.45,1583.54,870644.0
1745305500,1583.55,1583.95,1583.22,1583.72,990352.0
1745305560,1583.74,1584.59,1583.74,1584.49,1195120.0
1745305620,1584.49,1584.74,1583.64,1584.34,663984.0
1745305680,1584.34,1584.87,1584.34,1584.69,783088.0
1745305740,1584.73,1584.81,1583.75,1584.14,1104866.0
1745305800,1584.14,1584.27,1582.81,1583.0,742690.0
1745305860,1583.0,1583.87,1583.0,1583.45,700076.0
1745305920,1583.44,1583.87,1582.0,1582.04,561934.0
1745305980,1582.03,1582.6,1581.81,1582.07,1635370.0
1745306040,1582.08,1582.59,1581.84,1582.51,460296.0
1745306100,1582.5,1583.0,1582.49,1582.57,428280.0
1745306160,1582.57,1583.28,1581.96,1583.28,521712.0
1745306220,1583.1,1583.99,1582.75,1583.99,487770.0
1745306280,1583.99,1584.78,1583.88,1583.89,1130436.0
1745306340,1583.89,1585.28,1583.82,1585.23,1060014.0
1745306400,1585.2,1585.58,1585.07,1585.58,783614.0
1745306460,1585.51,1585.58,1585.01,1585.45,564066.0
1745306520,1585.45,1586.55,1585.44,1585.93,2800860.0
1745306580,1585.99,1587.54,1585.99,1587.12,2252100.0
1745306640,1587.12,1587.3,1586.54,1587.3,1033182.0
1745306700,1587.24,1588.16,1587.22,1587.94,2452490.0
1745306760,1587.93,1588.94,1587.75,1588.76,1220304.0
1745306820,1588.82,1590.41,1588.82,1590.23,4827348.0
1745306880,1590.2,1590.36,1589.64,1589.65,1953930.0
1745306940,1589.64,1590.17,1589.63,1590.02,951176.0
1745307000,1590.0,1595.0,1589.89,1594.46,7002486.0
1745307060,1594.54,1609.18,1594.54,1604.46,31491338.0
1745307120,1604.94,1613.78,1604.94,1612.68,22674024.0
1745307180,1612.52,1614.34,1608.46,1613.94,15639600.0
1745307240,1613.89,1616.49,1611.17,1615.0,15499280.0
1745307300,1614.75,1619.99,1614.75,1619.94,17906752.0
1745307360,1620.05,1623.24,1617.22,1618.28,17670742.0
1745307420,1618.28,1619.12,1612.97,1613.36,13759852.0
1745307480,1613.54,1615.46,1610.32,1611.86,8862910.0
1745307540,1611.83,1613.21,1610.42,1610.63,3988060.0
1745307600,1610.58,1613.24,1610.2,1611.84,5084264.0
1745307660,1611.67,1612.34,1609.84,1609.91,4209832.0
1745307720,1609.91,1610.08,1607.61,1609.53,4587688.0
1745307780,1609.53,1611.59,1609.22,1611.55,3584048.0
1745307840,1611.57,1612.8,1610.47,1611.9,3988152.0
1745307900,1611.91,1615.51,1611.9,1615.16,6197476.0
1745307960,1615.31,1618.51,1614.65,1618.51,9021374.0
1745308020,1618.55,1619.99,1615.16,1615.51,7715812.0
1745308080,1615.58,1619.87,1615.46,1619.49,5946984.0
1745308140,1619.49,1619.91,1616.59,1617.09,3789708.0
1745308200,1617.15,1619.99,1616.09,1616.16,6426892.0
1745308260,1616.17,1618.39,1615.18,1616.93,2358656.0
1745308320,1616.87,1617.23,1615.59,1615.91,2573362.0
1745308380,1615.88,1616.64,1615.22,1616.26,2188032.0
1745308440,1616.17,1616.34,1615.13,1615.99,3383218.0
1745308500,1615.99,1617.36,1615.99,1616.41,2646072.0
1745308560,1616.41,1619.27,1616.41,1618.46,3933592.0
1745308620,1618.46,1619.29,1617.84,1618.41,3692644.0
1745308680,1618.19,1618.86,1617.35,1618.52,1789882.0
1745308740,1618.47,1619.89,1617.84,1618.59,2307132.0
1745308800,1618.59,1623.07,1618.22,1622.14,7880312.0
1745308860,1622.18,1624.74,1621.7,1622.38,7403244.0
1745308920,1622.54,1624.09,1621.04,1621.51,3440150.0
1745308980,1621.53,1622.06,1619.64,1621.09,3063272.0
1745309040,1621.09,1624.76,1621.08,1624.28,1960202.0
1745309100,1624.55,1629.14,1624.18,1627.45,9586584.0
1745309160,1627.45,1628.95,1625.53,1625.69,5351644.0
1745309220,1625.69,1626.86,1625.55,1625.99,3107470.0
1745309280,1626.06,1628.44,1623.76,1623.82,5481334.0
1745309340,1623.94,1624.94,1622.87,1623.45,4037938.0
1745309400,1623.53,1625.28,1623.13,1624.23,2401812.0
1745309460,1624.36,1625.86,1624.23,1625.34,2368030.0
1745309520,1625.39,1627.15,1625.28,1625.69,2296110.0
1745309580,1625.72,1627.99,1625.63,1627.68,2170582.0
1745309640,1627.68,1628.23,1624.95,1625.29,1934788.0
1745309700,1625.28,1626.39,1625.28,1626.24,1493900.0
1745309760,1626.18,1629.84,1626.18,1629.11,4406292.0
1745309820,1629.17,1634.42,1629.1,1630.98,9435900.0
1745309880,1630.72,1630.72,1628.22,1628.64,3022166.0
1745309940,1628.78,1628.78,1624.14,1625.03,5602278.0
1745310000,1624.93,1627.62,1624.68,1626.32,3555182.0
1745310060,1626.63,1626.64,1624.13,1624.13,2363006.0
1745310120,1624.08,1625.88,1622.51,1625.81,3381978.0
1745310180,1625.82,1626.24,1623.53,1623.78,1532786.0
1745310240,1623.56,1624.82,1622.95,1624.82,2322162.0
1745310300,1624.82,1625.32,1623.41,1623.72,2433732.0
1745310360,1624.19,1624.3,1622.15,1622.63,4749604.0
1745310420,1622.53,1622.53,1620.21,1620.39,5034656.0
1745310480,1620.42,1622.15,1620.42,1621.48,1741428.0
1745310540,1621.5,1622.28,1621.16,1622.1,1618680.0
1745310600,1622.1,1622.55,1621.21,1622.15,2145058.0
1745310660,1622.22,1623.2,1621.95,1622.64,1550696.0
1745310720,1622.64,1624.74,1622.25,1622.38,1989990.0
1745310780,1622.16,1622.99,1619.7,1620.36,3406056.0
1745310840,1620.04,1622.07,1620.04,1622.01,1165166.0
1745310900,1622.01,1625.34,1621.96,1623.75,3747392.0
1745310960,1623.75,1623.89,1622.15,1622.15,1341948.0
1745311020,1622.51,1623.6,1622.26,1623.22,2006806.0
1745311080,1623.22,1625.18,1622.87,1624.57,1823416.0
1745311140,1624.57,1624.57,1622.69,1623.08,1586868.0
1745311200,1623.14,1625.47,1623.14,1624.59,707508.0
1745311260,1624.38,1625.19,1623.78,1623.99,1264508.0
1745311320,1624.25,1624.86,1623.9,1623.91,736530.0
1745311380,1623.91,1624.23,1622.81,1623.16,1015486.0
1745311440,1623.16,1623.78,1623.0,1623.6,814692.0
1745311500,1623.6,1625.0,1623.01,1623.01,1221912.0
1745311560,1623.03,1625.14,1623.02,1624.55,2684438.0
1745311620,1624.56,1625.17,1624.36,1625.06,1078864.0
1745311680,1625.19,1627.2,1625.19,1626.72,1762852.0
1745311740,1626.72,1626.91,1625.68,1626.14,631310.0
1745311800,1626.3,1626.79,1625.57,1626.03,623110.0
1745311860,1626.02,1626.34,1625.8,1625.84,522558.0
1745311920,1625.86,1626.13,1624.95,1625.95,1093098.0
1745311980,1625.91,1625.96,1625.22,1625.22,1041204.0
1745312040,1625.28,1626.23,1625.16,1626.16,560868.0
1745312100,1626.15,1626.76,1625.88,1626.14,675376.0
1745312160,1626.14,1626.78,1625.62,1626.73,858712.0
1745312220,1626.8,1627.04,1625.86,1626.0,600184.0
1745312280,1625.93,1626.42,1625.49,1626.21,441138.0
1745312340,1626.15,1627.37,1626.14,1627.07,943346.0
1745312400,1627.13,1627.58,1626.91,1627.45,1134346.0
1745312460,1627.43,1629.24,1627.43,1629.24,3232482.0
1745312520,1629.35,1629.38,1628.2,1628.21,1456346.0
1745312580,1628.23,1629.26,1627.3,1627.6,1808862.0
1745312640,1627.5,1627.99,1626.93,1627.41,1277336.0
1745312700,1627.52,1627.52,1624.01,1624.02,2383060.0
1745312760,1624.07,1625.3,1623.61,1625.3,1449380.0
1745312820,1625.26,1625.77,1625.0,1625.64,568254.0
1745312880,1625.64,1626.45,1625.53,1626.07,819646.0
1745312940,1626.07,1626.18,1625.33,1625.39,539158.0
1745313000,1625.39,1625.6,1623.89,1623.99,1692822.0
1745313060,1624.03,1624.58,1622.69,1623.01,1018832.0
1745313120,1622.92,1622.93,1621.98,1622.11,1435376.0
1745313180,1622.18,1623.07,1622.17,1622.8,635492.0
1745313240,1622.81,1623.0,1622.49,1622.68,613448.0
1745313300,1622.67,1623.67,1622.35,1622.89,1475122.0
1745313360,1622.89,1623.55,1622.42,1623.51,1170056.0
1745313420,1623.52,1623.55,1622.51,1622.91,1909910.0
1745313480,1623.05,1623.46,1622.16,1622.73,762208.0
1745313540,1622.68,1622.68,1621.23,1621.23,1472994.0
1745313600,1621.23,1623.58,1621.11,1623.58,1413596.0
1745313660,1623.58,1623.65,1622.16,1622.27,484378.0
1745313720,1622.25,1622.32,1621.49,1621.74,681566.0
1745313780,1621.74,1631.98,1621.53,1627.26,11615114.0
1745313840,1627.26,1628.65,1626.57,1626.97,2943958.0
1745313900,1626.97,1628.86,1626.89,1628.59,1155200.0
1745313960,1628.59,1628.99,1627.63,1628.36,1459744.0
1745314020,1628.35,1632.47,1628.31,1630.28,10031970.0
1745314080,1630.28,1630.28,1629.19,1629.63,2409870.0
1745314140,1629.5,1629.92,1628.6,1629.75,4493152.0
1745314200,1629.76,1629.77,1628.44,1629.41,1938242.0
1745314260,1629.35,1629.35,1626.31,1626.52,2154200.0
1745314320,1626.53,1626.53,1624.2,1624.63,2351452.0
1745314380,1624.57,1626.0,1624.39,1624.89,1189006.0
1745314440,1624.89,1625.94,1624.89,1625.41,433744.0
1745314500,1625.48,1627.66,1625.41,1626.78,925196.0
1745314560,1626.78,1626.8,1625.3,1625.6,572762.0
1745314620,1625.59,1626.88,1625.53,1626.74,420182.0
1745314680,1626.74,1627.06,1626.66,1626.72,368016.0
1745314740,1626.73,1627.4,1626.39,1626.49,415132.0
1745314800,1626.45,1627.51,1626.2,1627.47,797482.0
1745314860,1627.47,1627.47,1626.57,1627.39,527014.0
1745314920,1627.34,1627.76,1626.84,1626.91,269652.0
1745314980,1626.91,1627.16,1626.07,1626.35,558192.0
1745315040,1626.36,1627.42,1626.31,1627.16,336288.0
1745315100,1627.16,1628.26,1627.13,1627.59,451094.0
1745315160,1627.59,1627.89,1625.49,1625.73,1357924.0
1745315220,1625.74,1626.59,1624.07,1625.86,3092508.0
1745315280,1625.86,1626.21,1625.25,1625.36,593540.0
1745315340,1625.36,1626.86,1625.36,1626.43,608832.0
1745315400,1626.37,1627.18,1626.36,1626.98,512090.0
1745315460,1626.99,1627.07,1624.47,1625.36,4128574.0
1745315520,1625.36,1625.59,1622.49,1623.03,3302954.0
1745315580,1623.03,1623.5,1622.8,1623.36,2682402.0
1745315640,1623.43,1623.76,1623.15,1623.17,428104.0
1745315700,1623.16,1624.47,1623.16,1623.45,1381594.0
1745315760,1623.45,1624.44,1623.45,1623.69,664662.0
1745315820,1623.65,1623.79,1623.24,1623.58,452274.0
1745315880,1623.56,1624.17,1623.36,1623.74,497964.0
1745315940,1623.75,1625.01,1623.74,1624.64,1060440.0
1745316000,1624.59,1624.59,1621.76,1621.99,2106834.0
1745316060,1621.99,1622.93,1621.99,1622.85,980288.0
1745316120,1622.87,1623.81,1622.85,1623.28,555146.0
1745316180,1623.28,1623.78,1623.08,1623.78,1080446.0
1745316240,1623.78,1624.75,1623.44,1624.22,570794.0
1745316300,1624.23,1624.59,1623.41,1623.74,837306.0
1745316360,1623.74,1624.16,1623.07,1623.16,923850.0
1745316420,1623.12,1624.42,1623.12,1624.24,800602.0
1745316480,1624.24,1624.31,1623.17,1623.44,887518.0
1745316540,1623.38,1624.86,1623.37,1623.86,1139196.0
1745316600,1623.85,1624.44,1623.48,1623.48,542530.0
1745316660,1623.48,1623.48,1621.95,1622.07,675908.0
1745316720,1622.01,1622.12,1620.16,1621.99,3737592.0
1745316780,1621.99,1622.94,1621.94,1622.51,374816.0
1745316840,1622.51,1623.49,1622.44,1623.42,482656.0
1745316900,1623.42,1623.84,1622.54,1622.88,990856.0
1745316960,1622.88,1623.56,1622.41,1623.46,728872.0
1745317020,1623.35,1623.42,1621.95,1622.01,535948.0
1745317080,1622.01,1622.35,1620.87,1620.88,967368.0
1745317140,1620.91,1622.04,1620.82,1620.94,968354.0
1745317200,1620.92,1621.2,1619.84,1619.99,3671828.0
1745317260,1619.99,1621.15,1617.64,1617.95,7288360.0
1745317320,1618.12,1618.82,1616.74,1616.74,4563262.0
1745317380,1616.82,1619.04,1616.82,1618.82,2200954.0
1745317440,1618.88,1618.96,1614.8,1615.93,8861714.0
1745317500,1615.97,1617.03,1614.97,1616.23,3202954.0
1745317560,1616.39,1617.34,1615.2,1615.39,2621716.0
1745317620,1615.4,1615.59,1612.65,1613.43,4384116.0
1745317680,1613.43,1615.73,1613.43,1615.01,6135806.0
1745317740,1614.95,1616.14,1614.95,1615.91,1268888.0
1745317800,1615.94,1617.19,1615.44,1616.79,1708996.0
1745317860,1616.79,1618.41,1616.78,1618.28,1580178.0
1745317920,1618.22,1619.71,1618.21,1619.45,1860476.0
1745317980,1619.45,1620.88,1619.0,1619.81,1944876.0
1745318040,1619.84,1622.57,1619.78,1622.37,3363396.0
1745318100,1622.36,1625.57,1622.01,1623.52,7687240.0
1745318160,1623.51,1624.2,1621.84,1622.07,2021350.0
1745318220,1622.5,1625.29,1622.01,1624.32,2377900.0
1745318280,1624.32,1624.79,1623.84,1623.84,1207834.0
1745318340,1623.91,1625.0,1623.74,1624.86,1539768.0
1745318400,1624.86,1624.92,1624.27,1624.42,436064.0
1745318460,1624.43,1628.62,1624.37,1628.62,5580650.0
1745318520,1628.62,1628.74,1626.97,1627.8,5263242.0
1745318580,1627.79,1627.8,1626.41,1626.85,1115308.0
1745318640,1626.78,1627.37,1626.57,1627.01,1216792.0
1745318700,1627.01,1627.19,1626.71,1626.79,644694.0
1745318760,1626.78,1628.0,1626.71,1627.43,783114.0
1745318820,1627.43,1629.37,1627.3,1629.36,1321552.0
1745318880,1629.36,1629.36,1628.25,1628.32,1344666.0
1745318940,1628.32,1629.26,1628.12,1628.22,1381390.0
1745319000,1628.17,1628.33,1626.71,1626.71,839354.0
1745319060,1626.84,1627.2,1625.75,1627.04,1117560.0
1745319120,1627.22,1627.64,1626.61,1626.85,496316.0
1745319180,1626.86,1628.05,1626.85,1627.6,1443478.0
1745319240,1627.64,1628.06,1627.24,1627.32,542048.0
1745319300,1627.28,1628.08,1627.01,1627.01,773256.0
1745319360,1627.01,1628.48,1627.01,1627.3,1103724.0
1745319420,1627.95,1627.96,1627.02,1627.11,2261772.0
1745319480,1627.12,1627.99,1627.11,1627.33,592370.0
1745319540,1627.32,1628.0,1627.31,1627.64,385452.0
1745319600,1627.67,1628.58,1627.6,1627.68,1400106.0
1745319660,1627.68,1628.68,1627.68,1628.47,470902.0
1745319720,1628.47,1628.52,1627.61,1627.66,614658.0
1745319780,1627.66,1627.81,1625.53,1625.64,1604096.0
1745319840,1625.64,1626.52,1625.05,1626.22,1233208.0
1745319900,1626.23,1626.5,1626.15,1626.23,344386.0
1745319960,1626.25,1626.71,1625.93,1626.42,407112.0
1745320020,1626.42,1626.42,1625.0,1625.0,1104480.0
1745320080,1625.0,1626.27,1625.0,1626.26,969662.0
1745320140,1626.26,1626.8,1625.84,1626.8,434598.0
1745320200,1626.84,1628.06,1626.43,1627.93,842998.0
1745320260,1627.87,1628.96,1627.87,1628.88,865136.0
1745320320,1628.88,1629.3,1627.79,1627.8,1862918.0
1745320380,1627.8,1627.8,1626.61,1626.72,503800.0
1745320440,1626.73,1627.46,1626.67,1627.11,489744.0
1745320500,1627.11,1627.3,1626.79,1627.22,326804.0
1745320560,1627.22,1628.41,1626.72,1628.37,1460740.0
1745320620,1628.37,1628.98,1627.87,1628.98,373416.0
1745320680,1628.94,1628.94,1627.88,1628.41,361882.0
1745320740,1628.41,1629.22,1628.01,1629.14,530126.0
1745320800,1629.27,1629.79,1629.2,1629.58,1009194.0
1745320860,1629.6,1632.12,1629.52,1631.52,10043782.0
1745320920,1631.49,1632.76,1631.0,1631.46,4325552.0
1745320980,1631.39,1631.8,1629.85,1629.87,1191796.0
1745321040,1629.85,1630.28,1629.51,1629.76,720206.0
1745321100,1629.76,1629.77,1628.64,1629.66,1184692.0
1745321160,1629.65,1629.9,1628.68,1628.93,423982.0
1745321220,1628.93,1629.52,1628.67,1629.37,420562.0
1745321280,1629.37,1629.37,1628.8,1629.12,297792.0
1745321340,1629.12,1629.37,1629.0,1629.01,225362.0
1745321400,1629.04,1630.12,1629.04,1629.85,597870.0
1745321460,1629.85,1630.2,1629.61,1629.79,1625894.0
1745321520,1629.85,1630.17,1629.19,1629.22,452496.0
1745321580,1629.2,1629.2,1627.55,1627.61,957966.0
1745321640,1627.6,1628.53,1627.54,1628.05,578360.0
1745321700,1628.05,1629.64,1627.99,1629.24,528752.0
1745321760,1629.19,1629.48,1628.89,1628.95,432832.0
1745321820,1628.95,1629.34,1628.43,1628.53,383174.0
1745321880,1628.53,1629.06,1628.52,1628.99,375976.0
1745321940,1628.98,1632.16,1628.94,1631.41,6242404.0
1745322000,1631.36,1637.79,1631.34,1635.76,11741842.0
1745322060,1634.96,1634.96,1632.91,1632.91,3361712.0
1745322120,1632.91,1633.06,1628.28,1628.67,9027866.0
1745322180,1628.67,1629.71,1627.46,1627.84,2987192.0
1745322240,1628.13,1628.65,1626.78,1628.55,2099248.0
1745322300,1628.56,1629.34,1627.95,1629.34,1134798.0
1745322360,1629.33,1630.59,1629.21,1629.55,1452612.0
1745322420,1629.56,1629.57,1628.26,1628.86,1609690.0
1745322480,1628.86,1630.65,1628.86,1630.0,2218048.0
1745322540,1630.0,1630.81,1629.4,1629.79,834850.0
1745322600,1629.79,1629.87,1629.57,1629.75,444614.0
1745322660,1629.76,1630.55,1629.24,1629.54,1811484.0
1745322720,1629.53,1629.83,1628.94,1629.01,668830.0
1745322780,1629.01,1629.77,1628.51,1629.34,689898.0
1745322840,1629.24,1629.24,1628.04,1628.24,802104.0
1745322900,1628.24,1628.97,1628.24,1628.38,490514.0
1745322960,1628.44,1628.7,1627.84,1627.84,503330.0
1745323020,1627.84,1628.79,1627.64,1628.72,737606.0
1745323080,1628.73,1631.03,1628.37,1630.57,3663054.0
1745323140,1630.57,1630.57,1630.1,1630.14,1004894.0
1745323200,1630.15,1631.29,1629.23,1630.64,3587258.0
1745323260,1630.72,1633.06,1629.33,1629.72,2495668.0
1745323320,1629.72,1630.38,1628.47,1630.37,1110044.0
1745323380,1630.37,1630.77,1628.93,1629.72,957340.0
1745323440,1629.77,1630.99,1629.24,1629.62,1616762.0
1745323500,1629.69,1630.35,1629.24,1629.24,419112.0
1745323560,1629.3,1629.43,1628.72,1629.41,530602.0
1745323620,1629.58,1629.99,1628.77,1629.2,933380.0
1745323680,1629.21,1629.55,1628.45,1628.51,814120.0
1745323740,1628.51,1630.94,1628.51,1630.86,4862526.0
1745323800,1630.85,1632.32,1630.85,1632.32,1746118.0
1745323860,1632.32,1632.32,1631.15,1631.43,1060850.0
1745323920,1631.44,1631.54,1630.88,1631.4,551040.0
1745323980,1631.36,1631.58,1630.93,1631.47,364168.0
1745324040,1631.41,1632.09,1631.21,1631.47,882526.0
1745324100,1631.47,1632.5,1631.27,1632.47,583302.0
1745324160,1632.88,1633.91,1631.89,1633.91,1564984.0
1745324220,1633.86,1634.95,1632.06,1632.24,1741196.0
1745324280,1632.26,1632.7,1630.82,1631.39,1442696.0
1745324340,1631.39,1632.51,1631.22,1631.68,691152.0
1745324400,1631.68,1632.03,1630.72,1630.84,598544.0
1745324460,1630.84,1632.2,1630.68,1631.94,680318.0
1745324520,1631.99,1633.1,1631.32,1631.32,2599364.0
1745324580,1631.23,1633.7,1630.76,1632.93,1339978.0
1745324640,1632.93,1632.97,1632.28,1632.97,902008.0
1745324700,1633.03,1633.45,1631.85,1631.91,1203030.0
1745324760,1631.92,1632.7,1631.85,1632.64,535378.0
1745324820,1632.57,1632.99,1632.39,1632.99,415362.0
1745324880,1632.99,1634.34,1632.96,1634.27,1130848.0
1745324940,1634.26,1634.36,1633.01,1633.73,1213018.0
1745325000,1633.77,1635.64,1633.14,1633.21,3043418.0
1745325060,1633.18,1633.18,1632.03,1632.19,1144270.0
1745325120,1632.19,1633.52,1632.13,1633.24,949748.0
1745325180,1633.24,1633.24,1632.18,1632.91,490582.0
1745325240,1632.91,1633.64,1632.9,1633.11,606606.0
1745325300,1633.07,1634.02,1632.95,1633.16,833508.0
1745325360,1633.25,1635.84,1632.64,1635.77,2750582.0
1745325420,1635.61,1636.7,1634.72,1635.41,2789586.0
1745325480,1635.42,1636.53,1634.44,1634.91,1658426.0
1745325540,1634.73,1637.2,1630.82,1630.82,3598652.0
1745325600,1630.62,1630.62,1626.52,1626.95,10796766.0
1745325660,1626.97,1630.86,1626.97,1630.68,4279320.0
1745325720,1630.68,1633.93,1630.67,1633.55,2463980.0
1745325780,1633.49,1634.75,1631.48,1633.76,1340592.0
1745325840,1633.82,1634.1,1632.07,1633.26,1978244.0
1745325900,1633.21,1635.42,1633.05,1635.07,1788852.0
1745325960,1635.07,1635.07,1632.82,1632.99,860006.0
1745326020,1632.94,1632.98,1631.3,1631.41,1280994.0
1745326080,1631.28,1631.83,1631.09,1631.76,844332.0
1745326140,1631.76,1633.49,1631.76,1632.64,894698.0
1745326200,1632.64,1635.26,1632.64,1635.2,1307830.0
1745326260,1635.2,1635.26,1633.49,1635.01,1431338.0
1745326320,1635.14,1635.24,1634.18,1634.34,1058622.0
1745326380,1634.34,1634.5,1633.74,1634.39,476978.0
1745326440,1634.39,1636.03,1634.39,1635.68,1621348.0
1745326500,1635.68,1635.71,1634.65,1635.49,877818.0
1745326560,1635.48,1639.34,1635.16,1637.96,7080764.0
1745326620,1637.77,1639.26,1637.32,1638.49,4348394.0
1745326680,1638.49,1639.18,1634.01,1634.01,5330946.0
1745326740,1634.06,1634.84,1633.46,1634.23,1923826.0
1745326800,1634.07,1635.76,1633.9,1635.51,2901684.0
1745326860,1635.58,1635.7,1634.53,1634.63,1172860.0
1745326920,1634.64,1635.8,1632.67,1634.99,4122112.0
1745326980,1634.99,1637.74,1633.95,1637.68,2784696.0
1745327040,1638.14,1638.6,1635.33,1636.52,1683848.0
1745327100,1636.59,1638.37,1635.6,1637.67,1695060.0
1745327160,1637.49,1637.93,1635.16,1637.87,1772774.0
1745327220,1637.81,1637.89,1636.01,1636.38,4346600.0
1745327280,1636.38,1641.59,1636.38,1638.11,10341946.0
1745327340,1638.21,1640.38,1638.04,1639.54,2024702.0
1745327400,1639.51,1639.66,1638.34,1638.89,3264042.0
1745327460,1639.13,1639.61,1637.51,1638.57,2633046.0
1745327520,1638.57,1638.99,1637.11,1637.78,1233480.0
1745327580,1637.82,1638.61,1636.82,1637.2,1810456.0
1745327640,1637.2,1639.42,1636.78,1639.28,2635440.0
1745327700,1639.2,1641.38,1637.89,1641.38,4881100.0
1745327760,1641.43,1642.97,1633.96,1634.34,12171754.0
1745327820,1634.16,1637.23,1634.16,1636.27,3070624.0
1745327880,1636.19,1636.89,1633.49,1633.49,2337958.0
1745327940,1633.49,1633.49,1631.47,1631.89,4113704.0
1745328000,1631.38,1632.5,1631.01,1631.07,3244036.0
1745328060,1631.13,1631.66,1629.49,1631.66,4498710.0
1745328120,1631.66,1633.12,1631.62,1632.95,3273194.0
1745328180,1633.01,1633.01,1628.15,1631.05,7967692.0
1745328240,1630.97,1632.86,1630.64,1632.74,1966264.0
1745328300,1632.7,1633.84,1631.11,1633.07,1170024.0
1745328360,1633.01,1633.07,1631.59,1632.49,1478102.0
1745328420,1632.32,1632.49,1629.34,1629.6,2031694.0
1745328480,1629.75,1630.53,1628.95,1629.17,1744520.0
1745328540,1629.22,1630.25,1628.82,1629.07,1564936.0
1745328600,1629.16,1630.95,1626.19,1630.07,8692458.0
1745328660,1630.0,1635.66,1629.23,1634.2,6324460.0
1745328720,1634.15,1634.6,1631.7,1634.6,2009470.0
1745328780,1634.71,1635.2,1632.15,1633.89,1754058.0
1745328840,1633.9,1636.21,1633.22,1636.14,3755798.0
1745328900,1636.14,1636.87,1633.36,1635.68,2543336.0
1745328960,1635.67,1635.91,1632.43,1633.82,2654134.0
1745329020,1633.82,1634.98,1631.12,1633.01,2588178.0
1745329080,1632.99,1634.47,1632.15,1632.99,2043230.0
1745329140,1633.04,1635.41,1632.55,1635.41,1630934.0
1745329200,1635.35,1637.39,1635.35,1636.91,3650062.0
1745329260,1636.9,1640.25,1636.78,1639.91,5686066.0
1745329320,1639.97,1646.77,1639.83,1644.16,18383226.0
1745329380,1644.33,1645.44,1641.88,1643.39,5704124.0
1745329440,1643.39,1645.3,1643.39,1645.3,3787968.0
1745329500,1645.25,1647.35,1645.09,1647.35,5154116.0
1745329560,1647.36,1652.86,1647.36,1650.13,19114882.0
1745329620,1649.84,1653.11,1645.95,1646.41,13254702.0
1745329680,1646.47,1648.4,1645.45,1646.69,5477040.0
1745329740,1647.09,1648.86,1646.32,1647.39,5053972.0
1745329800,1647.39,1651.12,1646.93,1650.07,4060304.0
1745329860,1650.07,1650.49,1648.61,1648.71,3709774.0
1745329920,1649.14,1649.28,1646.75,1646.76,3860316.0
1745329980,1646.86,1646.86,1641.62,1642.3,7333994.0
1745330040,1642.29,1644.01,1639.26,1640.2,6825804.0
1745330100,1640.26,1640.26,1637.4,1637.97,5159336.0
1745330160,1637.97,1637.99,1634.23,1634.39,9614756.0
1745330220,1634.35,1637.12,1634.17,1636.33,4676132.0
1745330280,1636.55,1639.27,1636.55,1639.24,4205422.0
1745330340,1639.38,1642.27,1639.38,1642.27,4571048.0
1745330400,1642.33,1647.8,1641.59,1644.84,11859332.0
1745330460,1644.91,1647.22,1643.64,1645.3,3825520.0
1745330520,1645.52,1649.78,1645.46,1646.24,8369030.0
1745330580,1646.24,1647.24,1643.41,1646.18,3480816.0
1745330640,1645.58,1646.15,1640.54,1641.84,6142952.0
1745330700,1641.33,1642.78,1637.25,1637.55,4177272.0
1745330760,1637.54,1641.12,1637.54,1641.12,2309104.0
1745330820,1641.13,1641.48,1639.61,1639.86,1318976.0
1745330880,1639.86,1640.38,1638.24,1639.19,1600746.0
1745330940,1639.19,1644.05,1639.19,1643.99,3126746.0
1745331000,1643.99,1646.66,1643.77,1645.83,3633198.0
1745331060,1645.84,1647.26,1645.78,1646.5,2221430.0
1745331120,1646.56,1646.99,1645.01,1645.53,1845896.0
1745331180,1645.53,1645.53,1643.6,1644.75,2905526.0
1745331240,1644.77,1649.59,1644.77,1649.56,6642206.0
1745331300,1649.57,1649.99,1647.68,1649.99,6144314.0
1745331360,1649.97,1651.95,1646.84,1646.9,8064518.0
1745331420,1646.79,1649.58,1646.61,1648.62,2936790.0
1745331480,1648.66,1648.98,1645.79,1647.13,2099166.0
1745331540,1647.02,1647.43,1644.46,1644.66,4144868.0
1745331600,1644.54,1645.64,1643.56,1644.77,2919428.0
1745331660,1644.84,1645.47,1644.05,1645.26,1726236.0
1745331720,1645.05,1646.03,1643.84,1643.88,1754906.0
1745331780,1644.02,1644.7,1642.63,1642.85,1846112.0
1745331840,1643.11,1644.63,1643.11,1644.58,1675080.0
1745331900,1644.59,1644.96,1642.46,1642.61,3598402.0
1745331960,1642.55,1644.09,1641.2,1642.41,3202420.0
1745332020,1642.41,1642.73,1640.12,1640.42,2130540.0
1745332080,1640.41,1641.84,1640.32,1640.76,1902470.0
1745332140,1640.71,1643.01,1640.14,1642.57,2081940.0
1745332200,1642.57,1642.69,1641.22,1641.22,2133112.0
1745332260,1641.22,1645.51,1639.31,1645.06,4743860.0
1745332320,1645.31,1648.72,1645.06,1648.45,5325748.0
1745332380,1648.82,1649.28,1647.19,1648.78,2527942.0
1745332440,1648.78,1649.3,1647.84,1649.28,1468038.0
1745332500,1649.27,1649.78,1646.97,1647.24,2178754.0
1745332560,1647.08,1649.03,1645.38,1645.43,8483304.0
1745332620,1645.49,1647.26,1645.4,1647.2,1398624.0
1745332680,1647.46,1647.99,1643.42,1646.66,4628754.0
1745332740,1646.79,1649.39,1646.79,1649.39,3352046.0
1745332800,1649.32,1650.36,1647.39,1648.3,5879354.0
1745332860,1648.36,1648.97,1647.0,1647.01,2418076.0
1745332920,1646.96,1649.95,1646.69,1649.66,4148016.0
1745332980,1649.93,1652.49,1649.22,1652.26,6557764.0
1745333040,1652.34,1677.34,1652.26,1668.41,70382556.0
1745333100,1668.94,1679.26,1668.94,1672.74,30707592.0
1745333160,1672.38,1676.09,1671.82,1673.84,11380514.0
1745333220,1673.95,1673.95,1667.61,1668.23,14660558.0
1745333280,1668.3,1672.34,1666.78,1669.39,11517210.0
1745333340,1669.34,1669.35,1664.92,1665.97,9085016.0
1745333400,1665.93,1666.99,1662.01,1662.3,14451428.0
1745333460,1662.36,1664.22,1660.01,1663.68,6969832.0
1745333520,1663.74,1667.56,1661.74,1667.45,8209388.0
1745333580,1667.23,1669.82,1666.7,1669.26,8758838.0
1745333640,1669.45,1670.38,1667.18,1667.63,6049554.0
1745333700,1667.66,1669.72,1665.39,1669.68,4786020.0
1745333760,1669.43,1670.56,1666.56,1667.2,3879766.0
1745333820,1667.2,1668.72,1665.78,1668.46,4254230.0
1745333880,1668.47,1670.39,1668.46,1669.29,3470294.0
1745333940,1669.43,1674.9,1669.04,1674.64,13053672.0
1745334000,1674.59,1693.44,1673.9,1690.24,44558098.0
1745334060,1690.15,1697.5,1686.23,1692.32,38033638.0
1745334120,1692.79,1698.0,1692.78,1695.26,19996664.0
1745334180,1695.14,1696.88,1690.45,1692.3,8984452.0
1745334240,1691.84,1717.09,1691.84,1708.74,54263388.0
1745334300,1708.67,1711.8,1706.41,1710.64,21751282.0
1745334360,1710.53,1710.85,1702.16,1703.24,13868792.0
1745334420,1703.16,1710.49,1700.98,1709.2,9764842.0
1745334480,1709.14,1712.29,1706.65,1709.8,11324450.0
1745334540,1710.16,1712.97,1706.0,1707.22,9609802.0
1745334600,1705.46,1711.01,1704.86,1710.36,8321538.0
1745334660,1710.32,1718.18,1708.39,1717.14,13508696.0
1745334720,1717.61,1722.27,1716.35,1720.04,33024746.0
1745334780,1720.37,1725.29,1719.37,1719.49,12842390.0
1745334840,1719.51,1720.02,1716.3,1717.81,7967674.0
1745334900,1717.06,1722.88,1716.32,1718.81,8812154.0
1745334960,1719.09,1722.82,1719.09,1722.82,9413066.0
1745335020,1722.84,1726.63,1720.47,1720.53,6051198.0
1745335080,1720.53,1720.59,1713.32,1714.0,11481136.0
1745335140,1713.96,1714.16,1708.37,1711.93,13182318.0
1745335200,1711.98,1713.0,1708.18,1709.03,6015866.0
1745335260,1709.13,1710.76,1708.47,1708.47,5142190.0
1745335320,1708.47,1713.55,1708.3,1713.55,8738584.0
1745335380,1713.47,1715.89,1713.0,1713.39,5053998.0
1745335440,1713.58,1714.55,1712.07,1712.99,4017278.0
1745335500,1712.97,1718.22,1712.97,1713.41,6046998.0
1745335560,1713.51,1714.22,1707.52,1708.99,6916318.0
1745335620,1709.41,1709.8,1706.2,1709.56,6143074.0
1745335680,1709.56,1713.01,1709.56,1712.52,5540694.0
1745335740,1712.16,1712.43,1708.84,1709.49,3670078.0
1745335800,1709.54,1711.83,1707.11,1707.94,9153812.0
1745335860,1707.93,1708.44,1701.68,1704.0,16605224.0
1745335920,1704.46,1704.74,1696.74,1700.38,27659806.0
1745335980,1700.76,1701.17,1693.28,1696.94,16887052.0
1745336040,1696.89,1698.98,1694.56,1697.39,7111164.0
1745336100,1697.4,1699.89,1696.74,1696.78,6260334.0
1745336160,1696.73,1696.73,1691.01,1695.24,9484456.0
1745336220,1695.2,1697.89,1693.41,1693.41,9979746.0
1745336280,1693.34,1695.86,1691.22,1695.66,6776248.0
1745336340,1695.68,1697.42,1694.32,1695.49,3315626.0
1745336400,1695.46,1695.96,1692.06,1693.01,3801830.0
1745336460,1692.96,1694.01,1690.2,1692.3,6012084.0
1745336520,1692.4,1693.89,1688.55,1689.55,5877642.0
1745336580,1689.61,1690.47,1687.23,1688.55,4642150.0
1745336640,1688.46,1689.91,1687.64,1688.02,3629200.0
1745336700,1688.01,1692.77,1687.68,1691.22,4515170.0
1745336760,1691.22,1691.24,1687.87,1689.99,3586836.0
1745336820,1689.99,1692.24,1689.84,1691.39,2903276.0
1745336880,1691.73,1693.53,1691.34,1691.61,2744132.0
1745336940,1691.65,1696.18,1691.65,1695.39,6298950.0
1745337000,1695.39,1695.64,1693.82,1694.38,3843378.0
1745337060,1694.38,1697.36,1694.38,1696.36,4305310.0
1745337120,1696.78,1697.51,1694.96,1694.99,3923820.0
1745337180,1695.01,1697.49,1694.87,1696.64,1990294.0
1745337240,1696.64,1696.64,1695.01,1696.62,1689324.0
1745337300,1696.57,1697.01,1693.82,1694.18,1950136.0
1745337360,1694.18,1695.8,1694.18,1695.03,1360578.0
1745337420,1695.09,1695.99,1694.4,1695.66,1188368.0
1745337480,1695.96,1697.7,1694.55,1696.11,3511438.0
1745337540,1696.34,1702.64,1696.33,1702.6,11853044.0
1745337600,1702.64,1708.74,1701.35,1707.14,14485720.0
1745337660,1707.2,1709.9,1704.32,1704.32,7908056.0
1745337720,1704.46,1706.08,1700.24,1700.27,5452048.0
1745337780,1700.26,1700.38,1697.74,1698.45,7320408.0
1745337840,1699.08,1701.12,1697.07,1697.2,4018046.0
1745337900,1697.2,1701.1,1695.91,1700.46,3279380.0
1745337960,1700.46,1702.2,1700.3,1700.99,2969680.0
1745338020,1700.99,1702.05,1700.01,1700.25,1797682.0
1745338080,1700.55,1703.64,1700.32,1703.56,3331388.0
1745338140,1703.63,1703.63,1699.51,1701.76,2214872.0
1745338200,1701.81,1702.54,1700.04,1700.04,1540324.0
1745338260,1700.1,1700.97,1697.82,1698.41,2218724.0
1745338320,1698.48,1699.24,1695.72,1696.47,2535098.0
1745338380,1696.53,1697.81,1696.21,1696.28,4357474.0
1745338440,1696.29,1696.59,1695.62,1696.11,2187338.0
1745338500,1696.1,1696.2,1692.08,1692.09,4900054.0
1745338560,1692.14,1693.87,1688.39,1689.22,4942308.0
1745338620,1689.16,1693.31,1689.11,1692.94,3254710.0
1745338680,1692.93,1692.94,1691.49,1692.41,1571838.0
1745338740,1692.36,1694.51,1691.75,1693.68,2126652.0
1745338800,1693.68,1698.72,1693.64,1698.72,4045468.0
1745338860,1698.66,1702.74,1698.26,1699.49,4524784.0
1745338920,1699.43,1701.34,1698.3,1698.3,1505958.0
1745338980,1698.54,1700.62,1698.27,1700.26,1444722.0
1745339040,1700.26,1700.96,1699.05,1699.08,1154966.0
1745339100,1699.08,1699.39,1695.14,1698.27,2757760.0
1745339160,1698.28,1698.77,1696.89,1697.37,1073116.0
1745339220,1697.65,1697.99,1695.99,1695.99,798292.0
1745339280,1696.05,1699.01,1696.05,1697.75,1121398.0
1745339340,1697.76,1699.18,1696.89,1698.66,1369842.0
1745339400,1698.66,1698.97,1697.8,1698.7,1439446.0
1745339460,1698.68,1699.34,1697.58,1697.91,2056618.0
1745339520,1697.78,1699.49,1697.01,1699.19,997934.0
1745339580,1699.54,1700.66,1699.3,1700.12,2059128.0
1745339640,1700.19,1700.2,1696.64,1697.53,1377542.0
1745339700,1697.53,1699.46,1697.46,1698.07,935672.0
1745339760,1698.13,1699.36,1697.82,1697.93,746108.0
1745339820,1697.93,1698.0,1696.57,1696.99,1138522.0
1745339880,1696.8,1697.28,1695.18,1695.98,1633906.0
1745339940,1696.07,1696.45,1695.14,1696.39,687198.0
1745340000,1696.39,1696.57,1695.28,1695.49,643442.0
1745340060,1695.5,1695.5,1692.68,1693.25,2130072.0
1745340120,1693.2,1694.15,1692.44,1694.14,1560580.0
1745340180,1694.14,1694.15,1692.01,1692.03,1868592.0
1745340240,1692.06,1693.52,1692.0,1693.5,1477932.0
1745340300,1693.5,1696.11,1693.01,1694.4,3258500.0
1745340360,1694.41,1694.41,1692.65,1693.53,1287068.0
1745340420,1693.53,1693.96,1692.41,1692.41,680476.0
1745340480,1692.41,1692.41,1687.63,1690.09,5956474.0
1745340540,1690.15,1692.82,1689.95,1690.96,2570948.0
1745340600,1690.87,1690.97,1687.53,1689.73,3223544.0
1745340660,1689.73,1691.11,1689.01,1689.17,1576220.0
1745340720,1689.17,1689.17,1685.93,1688.68,5156744.0
1745340780,1688.68,1690.32,1688.68,1690.11,1200472.0
1745340840,1690.19,1690.22,1688.51,1689.72,1318002.0
1745340900,1689.72,1689.72,1688.64,1689.66,741212.0
1745340960,1689.66,1690.07,1688.44,1689.01,1003156.0
1745341020,1689.07,1689.9,1688.78,1689.88,1733414.0
1745341080,1689.89,1689.95,1689.6,1689.61,613934.0
1745341140,1689.61,1691.74,1689.61,1691.15,1800070.0
1745341200,1691.2,1694.65,1691.18,1693.01,3200388.0
1745341260,1693.0,1694.95,1692.3,1694.47,2661998.0
1745341320,1694.53,1697.3,1694.3,1694.7,4705580.0
1745341380,1694.7,1696.7,1694.7,1696.24,2015398.0
1745341440,1696.07,1696.74,1695.36,1696.54,1122666.0
1745341500,1696.52,1696.96,1695.24,1696.12,1735898.0
1745341560,1696.07,1700.39,1696.07,1697.85,6436426.0
1745341620,1697.82,1697.87,1696.26,1696.71,1075518.0
1745341680,1696.71,1699.9,1695.93,1698.66,4513836.0
1745341740,1698.66,1699.84,1696.03,1696.37,2689976.0
1745341800,1696.33,1696.37,1693.72,1694.32,2944692.0
1745341860,1694.26,1694.32,1690.48,1690.86,4781860.0
1745341920,1690.86,1692.93,1690.68,1692.8,1518624.0
1745341980,1692.8,1693.27,1691.67,1693.11,1099118.0
1745342040,1693.11,1693.11,1691.91,1692.68,819294.0
1745342100,1692.64,1692.86,1684.89,1684.89,9418656.0
1745342160,1685.04,1686.44,1683.03,1684.91,10982438.0
1745342220,1684.91,1686.85,1684.8,1686.28,6619760.0
1745342280,1686.23,1688.24,1685.74,1688.11,2497336.0
1745342340,1688.36,1693.93,1688.11,1693.0,5277452.0
1745342400,1692.9,1693.84,1689.99,1690.05,4383666.0
1745342460,1689.88,1690.38,1688.32,1689.95,852618.0
1745342520,1689.83,1691.68,1688.36,1691.46,1599050.0
1745342580,1691.46,1691.46,1689.53,1690.64,1391132.0
1745342640,1690.62,1691.28,1689.2,1690.12,2801104.0
1745342700,1690.14,1690.45,1689.0,1689.97,716808.0
1745342760,1690.12,1694.31,1690.12,1692.31,6116602.0
1745342820,1692.36,1693.33,1690.87,1691.43,874274.0
1745342880,1691.37,1692.06,1690.0,1691.85,847432.0
1745342940,1691.84,1692.16,1691.03,1692.16,1251176.0
1745343000,1692.14,1692.47,1691.01,1691.45,1496588.0
1745343060,1691.5,1693.4,1690.22,1693.3,2975330.0
1745343120,1693.22,1695.03,1692.2,1695.0,3202658.0
1745343180,1694.76,1696.48,1694.05,1695.38,3263298.0
1745343240,1694.8,1694.8,1692.0,1692.97,2723288.0
1745343300,1692.97,1695.34,1692.05,1695.34,1173716.0
1745343360,1695.35,1697.14,1695.18,1696.68,3684120.0
1745343420,1696.68,1697.74,1695.0,1697.24,7350224.0
1745343480,1697.18,1699.01,1696.97,1698.0,3492712.0
1745343540,1698.02,1698.24,1696.55,1696.55,1259660.0
1745343600,1696.55,1697.65,1695.36,1695.37,934236.0
1745343660,1695.36,1696.28,1695.01,1695.24,1180222.0
1745343720,1695.24,1695.24,1692.16,1692.24,1586306.0
1745343780,1692.24,1693.68,1692.24,1693.49,951740.0
1745343840,1693.48,1696.2,1693.48,1696.09,949562.0
1745343900,1696.04,1696.74,1693.82,1694.22,1517900.0
1745343960,1694.22,1695.65,1693.64,1695.65,1046572.0
1745344020,1695.64,1696.98,1695.24,1696.93,720204.0
1745344080,1696.93,1697.61,1696.21,1696.31,1077384.0
1745344140,1696.31,1696.34,1695.18,1695.47,490376.0
1745344200,1695.47,1696.0,1694.3,1695.03,1123374.0
1745344260,1694.97,1695.99,1694.84,1695.99,651674.0
1745344320,1695.97,1696.5,1695.41,1695.8,1508284.0
1745344380,1695.87,1697.06,1695.67,1696.57,1777044.0
1745344440,1696.57,1699.97,1696.57,1699.79,4337472.0
1745344500,1699.74,1701.59,1699.36,1699.49,5279848.0
1745344560,1699.5,1700.59,1698.72,1698.72,1280800.0
1745344620,1698.72,1699.42,1698.72,1699.34,812362.0
1745344680,1699.35,1701.49,1699.29,1701.27,1610190.0
1745344740,1701.24,1701.82,1699.61,1699.61,6385514.0
1745344800,1699.61,1701.21,1699.61,1700.54,2797192.0
1745344860,1700.53,1702.96,1700.34,1701.53,5564736.0
1745344920,1701.51,1702.43,1699.04,1699.2,2261600.0
1745344980,1699.14,1701.45,1698.61,1700.64,2984010.0
1745345040,1700.64,1701.63,1700.32,1701.16,1059098.0
1745345100,1701.23,1701.99,1700.55,1701.99,850414.0
1745345160,1701.98,1706.66,1701.98,1704.78,5606754.0
1745345220,1704.68,1705.7,1703.15,1703.45,5135560.0
1745345280,1703.38,1703.62,1699.26,1699.3,3305944.0
1745345340,1699.3,1701.26,1699.24,1701.01,1251924.0
1745345400,1701.01,1701.01,1697.47,1697.82,2318106.0
1745345460,1697.86,1699.53,1697.47,1699.0,2140170.0
1745345520,1699.03,1699.8,1698.28,1698.99,1601474.0
1745345580,1698.99,1699.16,1697.19,1698.55,2237720.0
1745345640,1698.54,1698.54,1697.06,1697.22,1194220.0
1745345700,1697.21,1698.63,1697.01,1697.21,1216904.0
1745345760,1697.21,1699.46,1697.21,1698.26,641970.0
1745345820,1698.21,1698.39,1696.66,1696.91,1380178.0
1745345880,1696.97,1697.99,1695.91,1696.05,1727978.0
1745345940,1696.26,1697.5,1695.95,1695.96,1019732.0
1745346000,1695.96,1696.77,1695.0,1696.0,3154556.0
1745346060,1695.98,1698.11,1695.76,1697.59,1392424.0
1745346120,1697.59,1698.21,1696.84,1697.21,501808.0
1745346180,1697.24,1698.43,1697.24,1698.04,616134.0
1745346240,1698.03,1698.57,1697.9,1698.41,671936.0
1745346300,1698.41,1699.81,1698.3,1699.62,1592352.0
1745346360,1699.74,1699.97,1699.04,1699.33,893384.0
1745346420,1699.33,1699.33,1696.93,1697.28,885506.0
1745346480,1697.27,1698.23,1697.27,1698.14,858650.0
1745346540,1698.14,1698.37,1697.98,1698.27,649046.0
1745346600,1698.28,1699.24,1698.0,1698.01,543916.0
1745346660,1697.9,1698.68,1697.21,1697.42,564464.0
1745346720,1697.52,1698.59,1697.07,1697.82,1394942.0
1745346780,1697.81,1698.16,1697.09,1697.98,331156.0
1745346840,1697.98,1697.99,1697.42,1697.51,331776.0
1745346900,1697.52,1698.45,1697.51,1698.44,625762.0
1745346960,1698.45,1699.71,1698.44,1699.69,619554.0
1745347020,1699.7,1699.72,1698.89,1699.17,484922.0
1745347080,1699.17,1699.36,1697.84,1698.06,998326.0
1745347140,1698.06,1698.29,1697.41,1697.87,382630.0
1745347200,1697.49,1699.37,1697.23,1699.07,357888.0
1745347260,1699.07,1700.95,1698.99,1700.51,890012.0
1745347320,1700.51,1700.91,1699.52,1700.9,480848.0
1745347380,1700.99,1702.56,1700.99,1702.12,2357732.0
1745347440,1702.11,1703.64,1702.11,1702.43,2078122.0
1745347500,1702.43,1704.38,1702.43,1703.38,834934.0
1745347560,1703.42,1703.78,1701.3,1701.59,1437840.0
1745347620,1701.37,1702.59,1701.01,1702.0,696894.0
1745347680,1702.0,1702.88,1701.01,1701.09,543038.0
1745347740,1700.84,1701.15,1700.01,1700.72,524446.0
1745347800,1700.72,1702.6,1700.72,1701.82,1005292.0
1745347860,1701.84,1701.99,1701.38,1701.98,293444.0
1745347920,1701.99,1704.88,1701.98,1704.7,683102.0
1745347980,1704.63,1704.63,1703.61,1703.61,556982.0
1745348040,1703.61,1704.05,1703.43,1703.91,302116.0
1745348100,1703.9,1704.39,1702.64,1703.16,1832414.0
1745348160,1703.16,1703.16,1701.92,1702.3,406292.0
1745348220,1702.29,1703.0,1702.23,1702.84,439316.0
1745348280,1702.85,1703.72,1702.51,1702.69,1000422.0
1745348340,1702.69,1703.19,1702.59,1703.13,347902.0
1745348400,1703.13,1704.7,1702.8,1703.9,900016.0
1745348460,1703.9,1704.03,1701.07,1701.07,478080.0
1745348520,1700.99,1702.51,1700.16,1700.16,877434.0
1745348580,1700.16,1700.95,1700.03,1700.95,1143438.0
1745348640,1700.94,1702.28,1700.51,1701.48,911322.0
1745348700,1701.48,1701.97,1699.68,1700.09,1048522.0
1745348760,1700.03,1701.28,1698.55,1699.12,1108436.0
1745348820,1699.12,1700.96,1698.89,1700.86,846200.0
1745348880,1700.91,1702.83,1700.25,1702.39,1026192.0
1745348940,1702.38,1702.8,1701.0,1701.93,466880.0
1745349000,1701.93,1703.3,1701.69,1702.86,583894.0
1745349060,1702.86,1703.04,1702.1,1702.94,395430.0
1745349120,1702.93,1703.0,1702.26,1702.8,383596.0
1745349180,1702.8,1702.99,1702.02,1702.26,354234.0
1745349240,1702.3,1702.56,1700.06,1700.85,530800.0
1745349300,1701.0,1701.39,1700.01,1700.02,639978.0
1745349360,1700.01,1700.89,1699.5,1700.59,1385246.0
1745349420,1700.58,1701.08,1699.72,1700.81,774714.0
1745349480,1700.78,1700.78,1699.09,1699.57,401268.0
1745349540,1699.52,1699.99,1698.68,1699.61,547410.0
1745349600,1699.62,1700.11,1698.59,1698.72,1711204.0
1745349660,1698.74,1698.86,1695.67,1695.67,3967230.0
1745349720,1695.66,1696.84,1695.01,1695.47,2923774.0
1745349780,1695.52,1698.8,1695.52,1698.46,1087476.0
1745349840,1698.46,1699.23,1698.46,1699.18,368942.0
1745349900,1699.64,1699.85,1698.91,1698.91,722140.0
1745349960,1698.91,1698.96,1697.75,1697.75,409036.0
1745350020,1697.71,1697.71,1695.22,1695.44,1282704.0
1745350080,1695.51,1696.3,1695.07,1695.99,1334154.0
1745350140,1695.99,1697.19,1695.05,1696.39,590162.0
1745350200,1696.4,1696.99,1693.99,1696.98,2181000.0
1745350260,1696.98,1697.0,1695.58,1695.89,510996.0
1745350320,1695.89,1695.91,1695.21,1695.77,708814.0
1745350380,1695.79,1695.87,1694.07,1694.36,1013552.0
1745350440,1694.39,1695.24,1694.24,1694.89,1128896.0
1745350500,1694.87,1695.74,1694.01,1695.24,1095600.0
1745350560,1695.29,1695.34,1693.62,1694.67,1387008.0
1745350620,1694.66,1694.92,1693.44,1694.57,2293262.0
1745350680,1693.91,1693.91,1689.44,1689.53,6072506.0
1745350740,1689.64,1690.54,1685.34,1685.91,5581534.0
1745350800,1685.88,1687.9,1683.05,1686.41,6428214.0
1745350860,1686.37,1687.05,1684.55,1685.94,2299536.0
1745350920,1686.11,1687.28,1686.11,1686.79,1062078.0
1745350980,1686.79,1687.31,1686.16,1686.26,912864.0
1745351040,1686.2,1688.74,1686.2,1687.67,3313942.0
1745351100,1687.6,1688.39,1686.74,1686.89,2058372.0
1745351160,1686.96,1687.64,1685.01,1685.01,970590.0
1745351220,1685.02,1687.57,1684.58,1687.45,3042324.0
1745351280,1687.46,1689.2,1686.83,1689.01,1503436.0
1745351340,1689.01,1691.97,1688.83,1691.28,1835322.0
1745351400,1691.24,1691.24,1689.01,1689.41,1688680.0
1745351460,1689.57,1690.29,1689.01,1690.2,491400.0
1745351520,1690.2,1691.16,1689.67,1690.22,511474.0
1745351580,1690.31,1693.16,1690.14,1692.43,1090718.0
1745351640,1692.49,1694.66,1692.47,1693.67,1418638.0
1745351700,1693.82,1694.17,1693.18,1693.98,909662.0
1745351760,1693.99,1698.26,1693.87,1697.72,3259312.0
1745351820,1697.74,1697.91,1695.89,1695.93,1362662.0
1745351880,1695.93,1697.0,1695.66,1696.99,767396.0
1745351940,1696.95,1698.22,1695.26,1697.47,1160382.0
1745352000,1697.86,1699.47,1696.93,1697.33,1805346.0
1745352060,1697.35,1697.95,1696.33,1696.33,1083494.0
1745352120,1696.35,1697.24,1695.26,1695.26,649730.0
1745352180,1695.26,1696.53,1694.36,1694.64,964916.0
1745352240,1694.58,1697.3,1693.99,1696.41,1868804.0
1745352300,1696.47,1697.8,1695.66,1697.68,900364.0
1745352360,1697.58,1699.2,1697.34,1698.51,1106818.0
1745352420,1698.47,1699.62,1698.38,1699.61,646480.0
1745352480,1699.56,1699.56,1698.68,1698.85,931252.0
1745352540,1698.84,1700.5,1698.84,1700.49,1187898.0
1745352600,1700.44,1701.16,1699.11,1699.11,874614.0
1745352660,1699.11,1699.75,1698.68,1698.69,577234.0
1745352720,1698.68,1698.69,1696.57,1697.07,4789306.0
1745352780,1697.07,1697.07,1694.18,1694.24,4269860.0
1745352840,1694.38,1694.98,1693.86,1694.09,1532136.0
1745352900,1694.09,1695.64,1693.64,1693.74,793556.0
1745352960,1693.74,1693.83,1691.76,1692.97,1202182.0
1745353020,1692.97,1694.02,1692.57,1693.63,556690.0
1745353080,1693.65,1693.65,1692.74,1692.92,411220.0
1745353140,1692.9,1693.07,1691.51,1692.99,779982.0
1745353200,1692.98,1694.27,1692.06,1694.16,586260.0
1745353260,1694.17,1694.67,1693.86,1694.31,549578.0
1745353320,1694.32,1694.88,1694.28,1694.87,627800.0
1745353380,1694.94,1696.56,1694.93,1696.2,849114.0
1745353440,1696.2,1699.91,1696.19,1699.16,2567978.0
1745353500,1699.13,1700.24,1699.0,1699.34,940362.0
1745353560,1699.34,1699.89,1697.33,1697.59,667074.0
1745353620,1697.59,1698.99,1696.21,1698.84,654396.0
1745353680,1699.12,1699.14,1697.46,1698.3,535660.0
1745353740,1698.29,1698.42,1697.92,1698.41,470232.0
1745353800,1698.41,1699.59,1698.41,1699.49,637664.0
1745353860,1699.56,1700.27,1699.01,1699.55,539212.0
1745353920,1699.56,1699.56,1698.98,1698.99,1647856.0
1745353980,1698.98,1699.2,1697.43,1698.22,557606.0
1745354040,1698.22,1698.22,1696.49,1696.91,612926.0
1745354100,1696.91,1697.57,1696.69,1696.78,568084.0
1745354160,1696.85,1697.89,1696.69,1697.5,439604.0
1745354220,1697.52,1697.93,1697.11,1697.59,280584.0
1745354280,1697.59,1698.7,1697.58,1698.29,364966.0
1745354340,1698.29,1698.7,1698.15,1698.34,142738.0
1745354400,1698.34,1699.18,1698.18,1698.98,267304.0
1745354460,1698.98,1698.99,1698.08,1698.09,223766.0
1745354520,1698.09,1698.29,1697.46,1697.79,382516.0
1745354580,1697.81,1697.81,1696.64,1696.9,502578.0
1745354640,1696.88,1698.0,1696.31,1697.99,568654.0
1745354700,1697.99,1698.31,1697.28,1698.26,134384.0
1745354760,1698.26,1699.22,1697.99,1699.21,368672.0
1745354820,1699.21,1699.99,1699.21,1699.49,317220.0
1745354880,1699.49,1699.62,1697.59,1697.59,758348.0
1745354940,1697.59,1697.87,1697.27,1697.39,380496.0
1745355000,1697.39,1698.12,1697.38,1697.74,214832.0
1745355060,1697.73,1698.16,1697.54,1697.78,232008.0
1745355120,1697.78,1698.25,1697.54,1698.09,170000.0
1745355180,1698.09,1698.09,1696.75,1696.96,253114.0
1745355240,1696.96,1697.56,1696.19,1696.2,455486.0
1745355300,1696.2,1696.24,1695.25,1695.54,732578.0
1745355360,1695.22,1696.28,1694.64,1696.28,742196.0
1745355420,1696.28,1696.32,1693.43,1693.43,881822.0
1745355480,1693.43,1696.93,1692.72,1696.93,1728230.0
1745355540,1697.22,1697.68,1694.51,1694.51,842222.0
1745355600,1694.51,1694.71,1693.48,1694.62,649098.0
1745355660,1694.62,1695.59,1694.34,1694.38,412270.0
1745355720,1694.38,1695.47,1693.9,1694.88,351064.0
1745355780,1694.94,1696.39,1694.82,1696.18,354014.0
1745355840,1695.84,1696.25,1695.75,1696.2,271034.0
1745355900,1696.2,1698.87,1696.19,1697.77,907478.0
1745355960,1697.75,1699.0,1697.75,1698.81,387700.0
1745356020,1698.82,1698.94,1698.31,1698.77,839446.0
1745356080,1698.76,1703.91,1698.75,1702.21,4552652.0
1745356140,1702.22,1703.26,1701.92,1701.94,1570384.0
1745356200,1701.94,1701.94,1698.51,1698.93,2032996.0
1745356260,1698.93,1698.93,1697.85,1697.85,494744.0
1745356320,1697.86,1698.21,1697.28,1698.2,282078.0
1745356380,1698.2,1698.62,1696.76,1697.37,356150.0
1745356440,1697.37,1697.98,1697.19,1697.97,200588.0
1745356500,1697.98,1699.69,1697.73,1699.69,492650.0
1745356560,1699.69,1701.8,1699.36,1701.41,2272400.0
1745356620,1701.41,1702.0,1700.61,1700.8,769148.0
1745356680,1700.8,1704.66,1700.79,1704.11,6250312.0
1745356740,1704.17,1708.76,1703.8,1707.36,17780596.0
1745356800,1707.36,1718.99,1707.36,1711.66,21558572.0
1745356860,1711.66,1715.33,1711.66,1715.33,4805394.0
1745356920,1716.2,1736.36,1716.11,1727.54,40974236.0
1745356980,1727.33,1727.33,1719.34,1721.14,7141278.0
1745357040,1721.14,1726.28,1718.97,1722.6,12164334.0
1745357100,1722.47,1722.47,1717.53,1717.53,4272540.0
1745357160,1717.57,1718.88,1713.89,1713.89,6176340.0
1745357220,1713.54,1714.79,1711.98,1712.26,3322984.0
1745357280,1712.17,1712.67,1709.7,1711.39,5328640.0
1745357340,1711.38,1713.2,1711.09,1713.14,1967902.0
1745357400,1713.54,1724.8,1713.54,1724.41,7019260.0
1745357460,1724.41,1731.51,1722.64,1727.93,7098850.0
1745357520,1727.99,1727.99,1722.57,1727.53,9174478.0
1745357580,1727.36,1730.07,1726.76,1727.89,6294878.0
1745357640,1727.73,1727.74,1721.36,1721.36,9033270.0
1745357700,1721.55,1724.18,1719.26,1720.57,7053604.0
1745357760,1720.24,1722.16,1716.41,1717.38,4449844.0
1745357820,1717.15,1719.85,1716.49,1719.46,3230308.0
1745357880,1719.4,1724.99,1718.97,1724.92,6087452.0
1745357940,1725.3,1727.59,1723.78,1723.78,3485660.0
1745358000,1724.27,1725.06,1723.1,1723.11,2301786.0
1745358060,1723.12,1727.68,1723.1,1727.66,1708330.0
1745358120,1727.66,1730.59,1726.09,1728.39,4321538.0
1745358180,1728.38,1729.0,1724.09,1724.46,9134586.0
1745358240,1723.85,1728.7,1723.43,1728.28,1829216.0
1745358300,1728.28,1745.6,1728.28,1738.37,21022436.0
1745358360,1739.3,1743.16,1738.95,1738.95,5825750.0
1745358420,1738.49,1744.63,1736.48,1736.48,7214234.0
1745358480,1736.45,1742.56,1736.2,1742.48,10016124.0
1745358540,1742.48,1778.99,1741.28,1776.73,50392992.0
1745358600,1777.43,1777.43,1750.24,1750.24,25747072.0
1745358660,1750.25,1756.12,1744.67,1752.06,12010912.0
1745358720,1751.51,1755.74,1748.81,1755.1,7722408.0
1745358780,1755.23,1760.24,1749.59,1751.09,8399064.0
1745358840,1751.35,1760.95,1749.8,1756.86,8201286.0
1745358900,1757.03,1759.95,1753.03,1753.03,5822858.0
1745358960,1753.1,1753.1,1746.61,1751.42,7053058.0
1745359020,1751.87,1754.22,1747.66,1747.66,2895210.0
1745359080,1747.66,1752.38,1744.96,1751.59,4168078.0
1745359140,1751.53,1754.24,1750.03,1753.49,2372830.0
1745359200,1753.55,1760.36,1752.41,1757.28,10637666.0
1745359260,1757.28,1757.98,1750.82,1751.13,5212000.0
1745359320,1751.41,1758.0,1751.41,1757.83,4109600.0
1745359380,1757.82,1761.05,1756.19,1760.76,4097882.0
1745359440,1759.86,1759.91,1752.5,1752.85,3818128.0
1745359500,1752.97,1757.18,1752.66,1755.84,4365208.0
1745359560,1755.84,1755.93,1748.84,1749.58,7547556.0
1745359620,1749.6,1752.89,1749.58,1752.18,3217522.0
1745359680,1752.18,1752.18,1749.15,1749.72,2575098.0
1745359740,1749.61,1749.99,1744.47,1745.73,6711926.0
1745359800,1745.78,1746.16,1743.13,1744.97,5149416.0
1745359860,1745.03,1749.18,1744.51,1748.51,3223586.0
1745359920,1748.53,1750.89,1746.34,1750.47,2731554.0
1745359980,1750.47,1753.14,1750.47,1751.57,2752336.0
1745360040,1751.57,1755.04,1750.99,1754.76,2547790.0
1745360100,1754.91,1755.12,1752.18,1754.43,3151494.0
1745360160,1754.38,1757.77,1754.25,1756.13,2069914.0
1745360220,1756.09,1758.43,1755.28,1755.73,2354238.0
1745360280,1755.71,1755.73,1753.32,1754.45,1580490.0
1745360340,1754.45,1754.64,1751.28,1752.61,1663184.0
1745360400,1752.38,1754.73,1751.32,1751.32,2252896.0
1745360460,1751.28,1751.63,1747.78,1749.59,4127388.0
1745360520,1749.65,1750.26,1747.43,1749.78,4200760.0
1745360580,1749.67,1750.7,1747.7,1750.16,1992610.0
1745360640,1750.14,1755.3,1750.14,1755.02,4890884.0
1745360700,1754.92,1756.53,1753.65,1753.86,3197140.0
1745360760,1753.78,1753.78,1751.58,1751.59,838862.0
1745360820,1751.55,1752.05,1751.22,1751.49,1004216.0
1745360880,1751.63,1752.25,1748.99,1750.05,2928560.0
1745360940,1749.86,1751.2,1749.07,1749.3,1097986.0
1745361000,1749.3,1750.67,1747.48,1747.49,2153988.0
1745361060,1747.48,1750.76,1747.05,1749.99,1566312.0
1745361120,1749.67,1751.28,1749.0,1751.24,1404752.0
1745361180,1751.2,1751.54,1748.93,1749.14,1164370.0
1745361240,1749.08,1750.18,1748.4,1748.4,2122230.0
1745361300,1748.41,1748.41,1743.82,1744.34,5753288.0
1745361360,1744.34,1745.81,1742.73,1742.82,3059334.0
1745361420,1742.95,1744.32,1742.37,1743.3,2412434.0
1745361480,1743.24,1743.46,1740.72,1741.01,5418170.0
1745361540,1741.42,1741.68,1739.5,1739.98,4494528.0
1745361600,1740.0,1741.06,1738.26,1738.57,2809844.0
1745361660,1738.57,1741.91,1737.66,1741.68,3281702.0
1745361720,1741.55,1742.47,1739.3,1742.47,1758310.0
1745361780,1742.29,1743.39,1742.08,1742.83,1695860.0
1745361840,1742.87,1744.48,1742.87,1744.48,1442382.0
1745361900,1744.49,1744.94,1742.93,1743.05,1317724.0
1745361960,1743.05,1743.59,1741.93,1741.93,886650.0
1745362020,1742.05,1742.55,1741.28,1741.59,1223878.0
1745362080,1741.55,1743.0,1740.93,1742.91,1403736.0
1745362140,1742.86,1742.93,1740.66,1741.64,631210.0
1745362200,1741.61,1741.8,1740.72,1741.21,568032.0
1745362260,1741.2,1744.09,1741.15,1744.09,823952.0
1745362320,1744.44,1747.64,1743.86,1746.8,3589004.0
1745362380,1746.8,1747.4,1746.0,1746.24,949480.0
1745362440,1746.24,1746.31,1743.97,1745.12,884176.0
1745362500,1745.11,1745.99,1744.55,1745.14,1181116.0
1745362560,1745.14,1745.41,1743.08,1743.13,622286.0
1745362620,1743.14,1743.89,1741.78,1743.78,1123972.0
1745362680,1743.78,1744.76,1743.27,1744.7,322876.0
1745362740,1744.71,1744.81,1743.7,1744.81,704254.0
1745362800,1745.04,1746.78,1744.95,1745.0,1506558.0
1745362860,1745.01,1746.55,1744.5,1746.14,912658.0
1745362920,1746.1,1748.99,1745.83,1748.46,4223688.0
1745362980,1748.46,1749.68,1745.85,1745.86,2360190.0
1745363040,1745.87,1745.99,1744.29,1744.69,988116.0
1745363100,1744.64,1748.5,1744.63,1748.27,1268148.0
1745363160,1748.14,1748.47,1747.15,1748.35,1392402.0
1745363220,1748.33,1748.82,1747.95,1748.6,1112174.0
1745363280,1748.67,1756.72,1748.08,1753.12,11906538.0
1745363340,1753.33,1753.33,1751.54,1752.3,3472822.0
1745363400,1752.26,1757.7,1752.08,1757.06,3524340.0
1745363460,1757.11,1759.64,1755.38,1758.47,5281292.0
1745363520,1758.65,1761.1,1758.18,1759.18,5571364.0
1745363580,1759.02,1759.47,1757.72,1758.01,2613300.0
1745363640,1758.01,1758.59,1757.09,1758.59,1874224.0
1745363700,1758.49,1760.83,1757.24,1757.32,2287442.0
1745363760,1757.36,1757.44,1749.09,1750.89,8441182.0
1745363820,1750.89,1751.03,1748.7,1750.19,1999152.0
1745363880,1750.2,1750.2,1746.22,1748.24,2489082.0
1745363940,1748.3,1748.44,1746.57,1746.68,1807642.0
1745364000,1746.69,1750.46,1746.67,1750.32,2055738.0
1745364060,1750.32,1751.53,1749.49,1749.49,1201782.0
1745364120,1749.57,1749.57,1745.64,1745.87,2415898.0
1745364180,1746.03,1747.27,1744.26,1744.32,2442670.0
1745364240,1744.58,1746.53,1744.58,1746.11,1650950.0
1745364300,1746.11,1749.99,1746.1,1749.93,2033912.0
1745364360,1749.99,1757.93,1749.93,1755.3,9763876.0
1745364420,1755.3,1758.01,1753.8,1757.55,3169524.0
1745364480,1757.59,1762.51,1755.95,1761.33,5049148.0
1745364540,1761.36,1761.96,1757.28,1757.38,6316054.0
1745364600,1757.28,1760.86,1757.18,1759.89,2084458.0
1745364660,1760.15,1760.15,1753.09,1753.09,3234002.0
1745364720,1753.17,1755.47,1752.09,1754.24,2256576.0
1745364780,1754.44,1757.78,1753.49,1755.98,1118250.0
1745364840,1755.86,1758.14,1755.18,1756.38,1994554.0
1745364900,1756.18,1758.86,1753.03,1756.5,2941534.0
1745364960,1756.57,1757.38,1755.61,1756.26,878704.0
1745365020,1756.26,1761.96,1755.84,1761.64,2074956.0
1745365080,1761.59,1761.59,1755.59,1756.39,1726494.0
1745365140,1756.38,1759.7,1756.38,1758.32,1660708.0
1745365200,1757.87,1757.87,1755.93,1756.05,1289070.0
1745365260,1756.01,1757.64,1755.71,1757.4,1695652.0
1745365320,1757.39,1760.45,1757.1,1758.72,1611550.0
1745365380,1758.68,1759.99,1758.45,1758.66,1308596.0
1745365440,1758.66,1759.32,1756.61,1757.12,1183580.0
1745365500,1757.11,1757.54,1755.63,1756.12,1550056.0
1745365560,1756.12,1757.44,1755.87,1757.01,1316310.0
1745365620,1757.02,1761.15,1756.65,1760.86,3692202.0
1745365680,1760.8,1761.16,1758.55,1761.16,3011260.0
1745365740,1761.15,1762.01,1760.01,1761.94,2222348.0
1745365800,1761.94,1763.76,1758.12,1763.32,5637666.0
1745365860,1762.98,1763.51,1760.48,1760.9,2003212.0
1745365920,1760.91,1760.93,1758.36,1758.95,1026502.0
1745365980,1758.93,1758.96,1758.05,1758.95,1008818.0
1745366040,1758.95,1758.96,1755.18,1755.64,2080194.0
1745366100,1755.52,1756.82,1755.36,1756.41,1126540.0
1745366160,1756.41,1756.56,1755.02,1755.69,805426.0
1745366220,1755.71,1757.34,1755.69,1757.34,1038448.0
1745366280,1757.82,1757.82,1755.02,1755.2,838384.0
1745366340,1755.26,1755.58,1754.45,1755.57,1538608.0
1745366400,1755.58,1760.18,1755.52,1760.18,2722774.0
1745366460,1760.14,1760.18,1755.57,1756.02,1808092.0
1745366520,1756.06,1760.97,1756.06,1759.8,1953708.0
1745366580,1759.8,1761.05,1758.28,1760.11,2180336.0
1745366640,1760.11,1760.11,1757.62,1758.68,1546248.0
1745366700,1758.62,1758.67,1754.55,1755.4,2038338.0
1745366760,1755.39,1758.18,1754.9,1755.88,981564.0
1745366820,1755.99,1756.24,1753.41,1755.32,2402948.0
1745366880,1755.32,1755.74,1754.22,1754.22,1635496.0
1745366940,1753.96,1753.96,1749.7,1749.71,5001430.0
1745367000,1749.83,1751.61,1749.7,1750.01,2762496.0
1745367060,1750.01,1751.09,1748.64,1750.22,1836120.0
1745367120,1750.21,1750.78,1749.11,1749.55,1624406.0
1745367180,1749.57,1752.34,1749.04,1751.89,1406824.0
1745367240,1751.87,1754.53,1751.61,1754.24,1433162.0
1745367300,1754.23,1757.97,1753.65,1757.04,3470524.0
1745367360,1757.03,1758.39,1756.05,1757.79,2758422.0
1745367420,1757.81,1762.45,1757.79,1761.62,4305186.0
1745367480,1761.81,1762.24,1758.47,1758.67,3036308.0
1745367540,1758.78,1759.92,1756.2,1756.2,1231456.0
1745367600,1756.27,1761.19,1756.2,1760.09,1496008.0
1745367660,1760.04,1761.38,1759.55,1760.8,1340852.0
1745367720,1760.8,1760.8,1755.46,1756.2,1699946.0
1745367780,1756.23,1758.14,1755.83,1756.76,1209400.0
1745367840,1756.72,1759.34,1756.57,1757.26,734614.0
1745367900,1757.26,1757.26,1752.21,1752.28,3181990.0
1745367960,1752.21,1753.47,1750.93,1752.64,2531654.0
1745368020,1752.69,1752.89,1750.0,1750.91,2454450.0
1745368080,1750.9,1754.11,1750.42,1753.61,1836500.0
1745368140,1753.61,1753.61,1751.56,1752.79,806078.0
1745368200,1752.78,1752.78,1749.49,1750.2,2691800.0
1745368260,1749.97,1751.55,1749.26,1749.92,1280132.0
1745368320,1749.91,1750.99,1748.09,1748.14,1310614.0
1745368380,1748.14,1749.39,1747.47,1748.71,1858182.0
1745368440,1748.7,1752.05,1748.39,1752.05,1346438.0
1745368500,1752.19,1754.7,1751.39,1751.43,1570700.0
1745368560,1751.43,1753.39,1751.14,1751.69,999964.0
1745368620,1751.56,1751.57,1748.97,1749.09,888274.0
1745368680,1749.23,1751.07,1749.23,1750.45,962532.0
1745368740,1750.32,1752.57,1750.21,1751.86,1018666.0
1745368800,1751.85,1751.86,1749.01,1749.89,829054.0
1745368860,1749.9,1749.9,1748.11,1748.19,1956276.0
1745368920,1748.2,1748.69,1746.92,1747.35,1771862.0
1745368980,1747.31,1748.18,1746.94,1748.18,1479750.0
1745369040,1748.18,1748.18,1746.63,1746.95,1279100.0
1745369100,1746.95,1749.3,1746.88,1748.57,1550586.0
1745369160,1748.57,1750.16,1748.43,1749.49,1266798.0
1745369220,1749.44,1749.49,1744.57,1744.57,2013140.0
1745369280,1744.57,1746.4,1744.57,1746.1,2866106.0
1745369340,1746.12,1749.38,1745.85,1749.35,1605216.0
1745369400,1749.34,1749.76,1747.89,1748.11,1311318.0
1745369460,1748.06,1748.44,1746.54,1747.89,1087388.0
1745369520,1747.84,1747.99,1745.51,1746.16,2103964.0
1745369580,1746.34,1749.32,1746.34,1749.32,3865854.0
1745369640,1749.24,1750.6,1749.19,1750.22,1535270.0
1745369700,1750.31,1753.56,1750.31,1753.47,3580942.0
1745369760,1753.47,1753.99,1751.79,1751.79,1982054.0
1745369820,1752.19,1752.53,1748.45,1749.11,3302718.0
1745369880,1749.05,1750.75,1748.53,1750.4,1114062.0
1745369940,1750.38,1751.21,1749.63,1750.72,1211150.0
1745370000,1750.82,1752.12,1746.96,1746.96,2909098.0
1745370060,1746.76,1753.49,1746.76,1752.1,3363788.0
1745370120,1752.12,1753.35,1750.25,1752.41,1620586.0
1745370180,1752.41,1754.16,1751.27,1754.14,1587784.0
1745370240,1754.13,1755.7,1754.13,1755.69,2857106.0
1745370300,1755.7,1761.89,1754.96,1761.77,6612806.0
1745370360,1761.77,1766.36,1761.19,1766.36,7293268.0
1745370420,1766.25,1767.97,1760.34,1761.63,7224570.0
1745370480,1761.63,1767.68,1761.63,1767.64,3256096.0
1745370540,1767.68,1776.84,1767.68,1776.84,15965038.0
1745370600,1776.68,1786.04,1774.3,1780.13,22258624.0
1745370660,1780.3,1782.99,1778.7,1779.59,5949392.0
1745370720,1779.44,1781.59,1774.61,1780.91,6896814.0
1745370780,1780.9,1781.78,1777.36,1777.36,3473598.0
1745370840,1777.47,1778.01,1773.88,1775.1,4444842.0
1745370900,1775.14,1779.1,1774.32,1777.25,3278074.0
1745370960,1777.25,1778.03,1775.24,1775.84,1628298.0
1745371020,1775.84,1778.03,1775.49,1777.31,2408994.0
1745371080,1777.32,1777.32,1772.17,1772.3,5443178.0
1745371140,1772.2,1774.35,1769.43,1769.88,3839846.0
1745371200,1769.93,1769.93,1765.74,1766.05,5970676.0
1745371260,1766.11,1767.18,1763.18,1764.59,5051238.0
1745371320,1764.58,1767.88,1763.65,1766.15,3457560.0
1745371380,1766.07,1768.18,1764.66,1767.66,2110524.0
1745371440,1767.68,1768.64,1766.09,1766.11,1381634.0
1745371500,1766.34,1767.76,1764.28,1767.72,2573650.0
1745371560,1767.76,1773.87,1767.72,1773.31,6997192.0
1745371620,1773.31,1779.46,1772.89,1776.96,8195118.0
1745371680,1776.96,1782.3,1776.57,1781.8,6601798.0
1745371740,1781.98,1783.69,1779.13,1782.09,3761834.0
1745371800,1781.68,1782.22,1778.68,1779.88,1814476.0
1745371860,1779.7,1781.0,1777.68,1777.68,3654044.0
1745371920,1777.74,1777.74,1775.2,1776.6,3639482.0
1745371980,1776.56,1776.56,1772.36,1772.82,2074388.0
1745372040,1772.55,1773.77,1769.73,1769.75,2303312.0
1745372100,1769.73,1771.5,1768.09,1771.41,3567346.0
1745372160,1771.41,1774.76,1770.54,1773.87,4144258.0
1745372220,1773.8,1773.89,1772.01,1772.86,1490808.0
1745372280,1772.92,1773.49,1769.78,1771.16,1317402.0
1745372340,1771.22,1771.36,1769.3,1770.76,1002108.0
1745372400,1770.73,1771.52,1769.11,1769.31,1356130.0
1745372460,1769.31,1769.48,1767.57,1768.32,2811408.0
1745372520,1768.32,1769.44,1768.32,1769.01,1349108.0
1745372580,1769.07,1769.55,1767.96,1769.54,862160.0
1745372640,1769.55,1774.62,1769.54,1774.02,2133050.0
1745372700,1774.02,1777.14,1772.41,1772.57,3715532.0
1745372760,1772.56,1772.57,1770.0,1770.82,1422400.0
1745372820,1770.82,1771.54,1769.8,1771.2,1506964.0
1745372880,1771.25,1772.32,1767.72,1768.68,5894306.0
1745372940,1768.82,1769.2,1765.77,1767.61,6544602.0
1745373000,1767.48,1767.62,1763.76,1763.82,3519554.0
1745373060,1764.21,1765.81,1763.84,1764.95,2088504.0
1745373120,1764.95,1767.3,1764.47,1766.7,1809128.0
1745373180,1766.26,1767.14,1763.74,1765.62,1913076.0
1745373240,1765.59,1766.65,1763.72,1764.36,1152624.0
1745373300,1764.3,1765.12,1763.53,1765.12,1638988.0
1745373360,1765.44,1765.78,1762.38,1765.52,2577170.0
1745373420,1765.52,1766.91,1764.75,1766.16,1690130.0
1745373480,1766.01,1766.92,1761.66,1762.59,2222320.0
1745373540,1762.54,1762.54,1759.84,1761.55,3914132.0
1745373600,1761.49,1763.61,1761.4,1762.82,3033852.0
1745373660,1762.82,1764.51,1762.6,1763.74,1448608.0
1745373720,1763.69,1764.54,1762.91,1762.91,861158.0
1745373780,1762.87,1762.91,1760.54,1761.23,2224016.0
1745373840,1761.36,1766.39,1760.45,1765.6,2713552.0
1745373900,1765.57,1768.71,1764.78,1766.93,2896658.0
1745373960,1767.13,1768.74,1766.72,1767.97,2136258.0
1745374020,1768.14,1768.86,1766.98,1768.73,1630152.0
1745374080,1768.72,1770.59,1767.56,1768.63,1898184.0
1745374140,1768.56,1769.64,1767.9,1769.03,901008.0
1745374200,1769.03,1769.03,1767.24,1767.8,984686.0
1745374260,1767.8,1769.78,1767.69,1769.78,484610.0
1745374320,1769.84,1771.32,1769.57,1770.8,1195340.0
1745374380,1770.81,1772.87,1770.81,1771.32,1726954.0
1745374440,1771.31,1772.75,1770.29,1772.74,1023064.0
1745374500,1772.75,1772.81,1769.3,1770.1,1246694.0
1745374560,1770.34,1774.16,1770.24,1774.16,1831434.0
1745374620,1774.16,1777.03,1772.24,1772.68,8872448.0
1745374680,1772.7,1773.2,1770.89,1772.88,2234240.0
1745374740,1772.84,1780.49,1772.48,1780.49,6359462.0
1745374800,1780.08,1784.08,1778.41,1782.99,7940788.0
1745374860,1782.99,1791.28,1782.7,1788.66,16997506.0
1745374920,1788.85,1798.05,1788.84,1793.43,13589932.0
1745374980,1793.12,1802.25,1791.59,1792.4,19114870.0
1745375040,1792.45,1806.53,1792.4,1802.65,14471338.0
1745375100,1802.31,1804.47,1795.6,1795.6,7730202.0
1745375160,1795.61,1795.74,1790.55,1793.05,7382538.0
1745375220,1793.34,1795.14,1792.91,1792.91,2352760.0
1745375280,1792.91,1793.79,1790.2,1792.95,2779720.0
1745375340,1792.94,1793.46,1788.96,1790.49,2741272.0
1745375400,1790.59,1790.59,1787.76,1788.28,2333954.0
1745375460,1788.22,1788.89,1786.06,1788.89,3171108.0
1745375520,1788.8,1792.32,1788.03,1790.11,2680132.0
1745375580,1790.29,1790.6,1786.95,1789.53,2740140.0
1745375640,1789.53,1795.33,1789.3,1793.7,4282128.0
1745375700,1793.65,1796.07,1792.22,1792.5,3193532.0
1745375760,1792.49,1793.26,1789.91,1790.34,2170888.0
1745375820,1789.98,1792.85,1789.67,1789.82,3415438.0
1745375880,1789.88,1792.93,1789.82,1791.89,1361420.0
1745375940,1791.93,1792.3,1789.32,1789.54,1564566.0
1745376000,1789.66,1793.24,1789.13,1793.09,1649828.0
1745376060,1793.09,1795.78,1792.72,1795.78,2123210.0
1745376120,1795.83,1795.83,1793.6,1794.53,1528106.0
1745376180,1794.5,1795.99,1792.66,1795.91,1827828.0
1745376240,1795.98,1798.27,1795.0,1795.06,4896314.0
1745376300,1795.17,1795.93,1793.3,1793.78,1586114.0
1745376360,1793.84,1801.64,1793.84,1797.89,6498656.0
1745376420,1797.94,1801.74,1796.67,1797.21,2799320.0
1745376480,1797.22,1800.2,1795.91,1799.55,2036010.0
1745376540,1800.03,1807.45,1798.72,1807.45,3803608.0
1745376600,1805.99,1805.99,1800.78,1805.87,9393440.0
1745376660,1805.64,1805.64,1800.34,1801.91,3323346.0
1745376720,1801.91,1801.96,1799.45,1799.52,4320500.0
1745376780,1799.52,1799.68,1798.34,1798.97,1326548.0
1745376840,1798.99,1798.99,1794.12,1794.12,3442688.0
1745376900,1794.2,1795.66,1792.49,1792.65,2053242.0
1745376960,1792.69,1795.0,1792.2,1794.34,1412022.0
1745377020,1794.19,1794.2,1792.06,1792.68,1592714.0
1745377080,1792.68,1792.73,1792.19,1792.48,886394.0
1745377140,1792.48,1792.97,1790.45,1791.3,2624640.0
1745377200,1791.3,1792.99,1790.78,1790.78,1672774.0
1745377260,1790.84,1790.84,1789.23,1790.28,2118088.0
1745377320,1790.28,1791.97,1789.79,1789.82,1756102.0
1745377380,1789.82,1790.21,1788.43,1788.62,1342004.0
1745377440,1788.57,1790.91,1788.57,1790.4,2467876.0
1745377500,1790.39,1790.4,1787.25,1787.83,2177808.0
1745377560,1787.84,1789.1,1786.24,1786.99,2041842.0
1745377620,1786.94,1787.31,1784.41,1784.41,5052300.0
1745377680,1783.55,1786.16,1783.55,1786.11,4320468.0
1745377740,1785.9,1785.9,1782.8,1783.27,1980286.0
1745377800,1783.26,1783.99,1782.05,1782.37,2616254.0
1745377860,1782.63,1785.07,1781.73,1785.01,2363160.0
1745377920,1784.92,1784.92,1782.18,1782.89,1608566.0
1745377980,1782.89,1783.41,1781.11,1781.88,1474214.0
1745378040,1781.83,1782.57,1781.01,1782.24,1887018.0
1745378100,1782.24,1782.24,1780.51,1780.72,1701052.0
1745378160,1780.72,1782.28,1779.33,1782.26,3900502.0
1745378220,1782.26,1782.26,1780.91,1781.44,1251282.0
1745378280,1781.5,1781.96,1779.62,1779.99,2363094.0
1745378340,1779.99,1783.41,1779.98,1782.39,4252700.0
1745378400,1782.23,1787.14,1782.18,1784.58,6901098.0
1745378460,1784.47,1784.7,1783.35,1783.82,1500510.0
1745378520,1783.7,1784.02,1781.78,1782.41,1487366.0
1745378580,1782.49,1786.5,1782.43,1784.65,1740532.0
1745378640,1784.59,1786.2,1784.53,1785.51,1273338.0
1745378700,1785.52,1786.55,1784.38,1785.2,1403542.0
1745378760,1785.19,1785.65,1784.97,1785.4,820982.0
1745378820,1785.4,1785.82,1783.53,1783.53,1069532.0
1745378880,1783.6,1784.77,1783.44,1784.53,1071888.0
1745378940,1784.53,1787.24,1784.52,1787.16,1677784.0
1745379000,1787.11,1787.76,1785.34,1785.68,3273312.0
1745379060,1785.68,1786.24,1782.08,1782.09,2034652.0
1745379120,1782.08,1784.81,1781.37,1784.57,1787026.0
1745379180,1784.88,1785.79,1784.7,1785.02,851216.0
1745379240,1785.28,1786.65,1785.15,1786.51,593114.0
1745379300,1786.58,1787.43,1785.95,1786.93,888954.0
1745379360,1786.91,1787.3,1785.09,1787.0,1548224.0
1745379420,1786.98,1789.3,1786.69,1789.29,2562926.0
1745379480,1789.3,1790.26,1787.99,1790.24,2258690.0
1745379540,1790.26,1790.26,1788.18,1788.2,1378402.0
1745379600,1788.2,1789.39,1788.2,1789.18,612786.0
1745379660,1789.17,1789.93,1787.53,1789.66,3427392.0
1745379720,1789.63,1791.78,1789.11,1790.61,3203740.0
1745379780,1790.61,1794.18,1790.61,1791.96,4444930.0
1745379840,1792.3,1792.89,1790.91,1791.28,1126106.0
1745379900,1791.28,1791.59,1790.01,1790.69,1595638.0
1745379960,1790.26,1790.27,1788.56,1788.96,1123660.0
1745380020,1788.96,1791.26,1788.96,1790.65,1195042.0
1745380080,1790.64,1790.65,1789.33,1790.47,616420.0
1745380140,1790.44,1791.27,1789.51,1791.25,809220.0
1745380200,1791.21,1791.21,1788.01,1790.14,1152524.0
1745380260,1790.04,1793.36,1789.82,1791.04,1387224.0
1745380320,1791.06,1791.55,1789.45,1789.52,591328.0
1745380380,1789.54,1790.46,1788.2,1790.46,3724430.0
1745380440,1790.46,1792.92,1789.91,1792.68,3130078.0
1745380500,1792.68,1794.58,1792.21,1794.11,4705262.0
1745380560,1794.12,1796.62,1793.61,1795.09,3995518.0
1745380620,1795.01,1795.07,1793.18,1793.34,1653764.0
1745380680,1793.35,1793.64,1792.36,1792.95,1119630.0
1745380740,1792.65,1794.71,1792.51,1794.51,2034832.0
1745380800,1794.46,1797.47,1794.46,1796.85,3092694.0
1745380860,1796.8,1797.21,1795.78,1796.28,2033150.0
1745380920,1796.26,1796.28,1794.7,1795.62,1417662.0
1745380980,1795.44,1795.5,1793.11,1793.41,1381300.0
1745381040,1793.4,1793.4,1790.98,1791.47,4472318.0
1745381100,1791.47,1792.0,1790.79,1791.99,1236380.0
1745381160,1791.99,1793.37,1791.98,1792.67,880274.0
1745381220,1792.66,1792.99,1791.43,1792.34,529918.0
1745381280,1792.12,1792.24,1790.2,1790.51,1434428.0
1745381340,1790.57,1790.75,1790.06,1790.48,945326.0
1745381400,1790.49,1790.99,1789.14,1789.2,1397868.0
1745381460,1789.2,1789.2,1785.89,1787.66,4883442.0
1745381520,1787.61,1787.66,1786.01,1787.37,1344382.0
1745381580,1787.48,1789.45,1787.48,1789.0,1362144.0
1745381640,1789.0,1789.0,1787.71,1788.21,889356.0
1745381700,1788.22,1790.8,1788.21,1788.97,1730654.0
1745381760,1788.95,1789.99,1788.95,1789.47,665698.0
1745381820,1789.47,1789.65,1787.59,1787.74,882688.0
1745381880,1787.7,1787.97,1785.0,1785.3,1312754.0
1745381940,1785.3,1785.78,1784.01,1784.28,1626678.0
1745382000,1784.22,1785.59,1784.22,1785.18,956594.0
1745382060,1785.18,1786.26,1784.96,1786.26,1279916.0
1745382120,1786.2,1786.39,1785.24,1785.44,611604.0
1745382180,1785.43,1786.54,1785.43,1786.53,589572.0
1745382240,1786.53,1786.62,1785.2,1785.99,452600.0
1745382300,1785.99,1786.09,1783.35,1783.41,3803002.0
1745382360,1783.41,1785.0,1782.89,1784.14,1906498.0
1745382420,1784.14,1784.4,1781.89,1781.97,1372006.0
1745382480,1781.96,1784.83,1781.83,1784.8,1676480.0
1745382540,1784.8,1785.54,1784.78,1785.53,614468.0
1745382600,1785.59,1785.99,1783.48,1784.7,715984.0
1745382660,1784.7,1786.89,1784.06,1786.89,1002552.0
1745382720,1786.88,1789.0,1786.56,1787.87,1736278.0
1745382780,1787.87,1787.87,1781.31,1781.45,2282338.0
1745382840,1781.4,1784.44,1781.19,1783.92,1556428.0
1745382900,1783.79,1784.13,1782.5,1782.52,1018548.0
1745382960,1782.5,1784.99,1782.5,1783.47,424168.0
1745383020,1783.47,1786.0,1783.47,1785.8,680432.0
1745383080,1785.8,1789.83,1785.79,1787.95,1526680.0
1745383140,1787.94,1787.96,1786.16,1786.64,419850.0
1745383200,1786.64,1788.0,1786.63,1788.0,470538.0
1745383260,1788.0,1789.16,1787.36,1788.02,808128.0
1745383320,1788.01,1789.21,1787.75,1789.2,744084.0
1745383380,1789.21,1790.17,1788.51,1789.82,776136.0
1745383440,1789.83,1791.49,1789.07,1789.99,1632248.0
1745383500,1790.2,1790.54,1789.05,1789.8,938708.0
1745383560,1789.87,1790.12,1789.06,1789.21,696572.0
1745383620,1789.21,1794.71,1789.21,1790.96,6421640.0
1745383680,1791.0,1792.99,1790.99,1791.99,1881398.0
1745383740,1791.99,1794.09,1791.77,1792.63,1672450.0
1745383800,1792.68,1796.28,1792.68,1794.7,2630630.0
1745383860,1794.66,1794.66,1792.95,1793.83,1192958.0
1745383920,1793.66,1796.74,1793.0,1795.97,1887472.0
1745383980,1795.78,1796.88,1793.82,1794.07,1737916.0
1745384040,1794.02,1795.44,1794.02,1795.21,812008.0
1745384100,1795.2,1795.47,1793.55,1795.47,1151556.0
1745384160,1795.47,1802.66,1795.18,1802.26,8401380.0
1745384220,1802.12,1804.0,1799.54,1804.0,6435998.0
1745384280,1803.99,1812.55,1802.11,1809.71,17261270.0
1745384340,1809.71,1818.85,1808.63,1816.18,20447472.0
1745384400,1816.13,1816.13,1808.93,1809.16,10919386.0
1745384460,1809.41,1809.74,1805.49,1806.18,6450728.0
1745384520,1806.18,1814.32,1805.49,1813.73,6686952.0
1745384580,1813.07,1813.07,1804.7,1804.7,5452692.0
1745384640,1804.7,1805.36,1800.49,1801.83,7501688.0
1745384700,1802.24,1804.48,1801.09,1803.05,4192414.0
1745384760,1803.05,1807.84,1803.05,1806.61,2717454.0
1745384820,1805.89,1807.38,1805.72,1807.01,1382110.0
1745384880,1806.95,1807.01,1806.44,1806.88,1056852.0
1745384940,1806.84,1807.72,1804.91,1806.3,2075060.0
1745385000,1806.24,1810.99,1806.13,1810.52,2918006.0
1745385060,1810.52,1810.52,1804.84,1809.22,2562994.0
1745385120,1808.92,1812.05,1808.09,1811.78,4663674.0
1745385180,1811.82,1814.18,1809.7,1810.39,4747180.0
1745385240,1810.39,1813.61,1809.61,1811.7,4954982.0
1745385300,1811.71,1812.76,1806.66,1806.99,4258702.0
1745385360,1806.93,1809.53,1806.93,1807.55,2022240.0
1745385420,1807.55,1807.89,1795.63,1796.34,15565002.0
1745385480,1796.45,1798.23,1795.88,1797.5,5911700.0
1745385540,1797.58,1797.58,1793.43,1795.01,4187074.0
1745385600,1795.01,1798.45,1794.38,1797.78,3049986.0
1745385660,1797.78,1801.66,1797.78,1801.62,2321382.0
1745385720,1801.06,1802.07,1799.46,1800.14,1584120.0
1745385780,1800.08,1800.78,1798.45,1798.45,1256250.0
1745385840,1798.76,1798.87,1797.24,1797.91,2573068.0
1745385900,1797.91,1797.91,1796.14,1797.59,1273384.0
1745385960,1797.53,1798.35,1795.91,1797.99,1837102.0
1745386020,1797.99,1798.88,1797.25,1798.02,689522.0
1745386080,1798.02,1798.43,1797.01,1798.03,556154.0
1745386140,1797.98,1798.88,1797.5,1798.82,1105874.0
1745386200,1798.89,1798.89,1797.0,1797.16,1156570.0
1745386260,1797.18,1801.63,1797.12,1801.61,2374448.0
1745386320,1801.52,1803.43,1800.99,1801.76,2492982.0
1745386380,1801.43,1802.61,1798.32,1802.2,2614426.0
1745386440,1802.42,1804.6,1802.42,1803.46,1648992.0
1745386500,1803.46,1803.88,1801.95,1802.75,1212190.0
1745386560,1802.75,1803.2,1801.28,1801.72,1889330.0
1745386620,1801.72,1803.31,1801.2,1803.01,1307132.0
1745386680,1803.07,1805.69,1802.98,1805.69,2102242.0
1745386740,1805.46,1806.73,1804.51,1805.96,4303380.0
1745386800,1805.9,1807.99,1805.36,1807.99,4624862.0
1745386860,1807.99,1808.0,1805.93,1806.55,1934808.0
1745386920,1806.6,1807.24,1802.95,1803.39,3921816.0
1745386980,1803.37,1805.49,1802.59,1804.8,1303602.0
1745387040,1804.81,1804.96,1804.23,1804.3,938534.0
1745387100,1804.3,1805.45,1804.29,1805.2,1008784.0
1745387160,1805.2,1805.2,1800.25,1802.41,3907754.0
1745387220,1802.18,1802.74,1799.93,1801.01,1496294.0
1745387280,1801.01,1805.16,1800.71,1805.1,1185192.0
1745387340,1803.36,1803.36,1799.1,1799.26,5061754.0
1745387400,1799.19,1799.78,1798.11,1798.62,1981800.0
1745387460,1798.68,1800.93,1798.16,1799.05,5863370.0
1745387520,1799.06,1799.23,1798.3,1799.08,917904.0
1745387580,1799.08,1799.48,1797.52,1799.48,866498.0
1745387640,1799.47,1799.47,1797.91,1798.7,682952.0
1745387700,1798.7,1799.46,1798.05,1798.98,465050.0
1745387760,1798.98,1799.24,1797.69,1797.7,394350.0
1745387820,1797.7,1798.75,1794.95,1797.09,3047444.0
1745387880,1797.08,1797.08,1795.11,1795.52,1947468.0
1745387940,1795.51,1797.41,1795.45,1796.68,1292858.0
1745388000,1796.68,1797.01,1794.72,1795.42,1214326.0
1745388060,1795.42,1795.43,1790.52,1790.89,3901662.0
1745388120,1790.95,1793.12,1790.62,1793.06,1852752.0
1745388180,1793.07,1795.56,1791.95,1791.95,2783036.0
1745388240,1792.02,1794.03,1791.2,1792.97,1591688.0
1745388300,1792.98,1794.8,1792.96,1793.59,2114410.0
1745388360,1793.59,1795.19,1792.32,1795.04,1229034.0
1745388420,1794.49,1794.49,1791.59,1791.62,1723014.0
1745388480,1791.63,1795.0,1791.62,1794.86,1427328.0
1745388540,1794.7,1796.87,1794.11,1795.86,1491506.0
1745388600,1795.86,1797.06,1794.09,1794.1,1173082.0
1745388660,1794.1,1795.14,1791.3,1795.14,2154556.0
1745388720,1795.14,1796.94,1794.43,1795.94,1350188.0
1745388780,1795.99,1798.18,1795.63,1798.09,2093068.0
1745388840,1798.09,1799.03,1796.47,1796.47,2153952.0
1745388900,1796.42,1796.51,1795.22,1795.41,1001112.0
1745388960,1795.33,1795.36,1792.06,1792.93,1587642.0
1745389020,1792.93,1794.88,1792.75,1794.51,920614.0
1745389080,1794.5,1795.57,1794.01,1794.94,552472.0
1745389140,1794.94,1795.28,1792.19,1792.37,634846.0
1745389200,1791.82,1792.2,1790.14,1792.2,2016316.0
1745389260,1792.2,1792.26,1790.72,1791.75,773474.0
1745389320,1791.94,1793.85,1791.69,1793.8,1084632.0
1745389380,1793.75,1795.59,1793.01,1794.99,1480476.0
1745389440,1794.99,1796.72,1794.18,1796.34,1828678.0
1745389500,1796.41,1798.72,1796.34,1797.53,1792600.0
1745389560,1797.64,1798.99,1797.49,1798.71,1359390.0
1745389620,1798.7,1798.86,1797.47,1798.12,4024824.0
1745389680,1798.24,1798.85,1797.77,1798.59,1238754.0
1745389740,1798.59,1798.59,1797.76,1797.93,876012.0
1745389800,1797.93,1797.96,1795.27,1795.86,2619468.0
1745389860,1795.85,1797.2,1793.86,1795.48,1912236.0
1745389920,1795.49,1798.17,1795.49,1797.99,1085184.0
1745389980,1797.99,1799.43,1797.11,1799.43,1157304.0
1745390040,1799.39,1801.46,1799.01,1800.25,2616328.0
1745390100,1800.19,1800.59,1799.41,1800.12,1444130.0
1745390160,1800.12,1800.12,1798.2,1798.62,1875786.0
1745390220,1798.61,1798.62,1796.53,1797.38,744190.0
1745390280,1797.38,1797.99,1796.7,1797.57,769758.0
1745390340,1797.81,1797.81,1793.72,1794.2,2801864.0
1745390400,1794.23,1795.37,1793.86,1795.03,748888.0
1745390460,1794.78,1795.09,1793.21,1794.9,1320414.0
1745390520,1794.73,1794.75,1792.04,1792.2,984024.0
1745390580,1792.26,1794.39,1790.76,1793.25,2161088.0
1745390640,1793.23,1793.25,1792.09,1792.98,868998.0
1745390700,1792.8,1792.92,1791.0,1791.01,1120634.0
1745390760,1791.01,1792.48,1790.39,1791.55,1614650.0
1745390820,1791.54,1792.35,1791.31,1791.89,979962.0
1745390880,1791.89,1793.39,1791.89,1793.01,1037770.0
1745390940,1793.0,1793.68,1792.5,1793.47,487334.0
1745391000,1793.47,1794.0,1792.57,1792.57,679172.0
1745391060,1792.4,1792.4,1785.95,1787.64,7634148.0
1745391120,1787.7,1788.3,1786.16,1787.16,3614356.0
1745391180,1786.99,1787.57,1785.56,1787.57,3188312.0
1745391240,1787.57,1787.78,1785.63,1786.39,1168078.0
1745391300,1786.28,1789.55,1786.19,1788.36,2020794.0
1745391360,1788.35,1790.33,1788.35,1789.66,1380492.0
1745391420,1789.67,1790.75,1787.85,1790.2,2292494.0
1745391480,1790.2,1790.68,1788.99,1789.92,1586230.0
1745391540,1789.87,1789.87,1788.07,1788.25,802782.0
1745391600,1788.23,1788.92,1786.85,1787.09,1201996.0
1745391660,1787.14,1788.79,1786.01,1788.16,1195676.0
1745391720,1788.22,1791.91,1788.1,1791.57,2494884.0
1745391780,1791.53,1792.7,1790.22,1790.44,1409548.0
1745391840,1790.43,1790.44,1788.53,1789.36,819520.0
1745391900,1789.44,1789.53,1786.36,1786.57,2372598.0
1745391960,1786.52,1787.39,1783.58,1783.86,3383614.0
1745392020,1783.86,1784.65,1782.78,1783.36,4560736.0
1745392080,1783.35,1783.99,1780.18,1780.18,7139724.0
1745392140,1780.24,1780.61,1778.14,1780.03,14290184.0
1745392200,1779.99,1781.34,1775.88,1777.66,7443690.0
1745392260,1777.72,1779.3,1775.18,1775.53,7654234.0
1745392320,1775.59,1779.01,1775.59,1779.0,2914588.0
1745392380,1779.01,1779.49,1774.55,1776.52,4406912.0
1745392440,1776.54,1776.92,1775.34,1775.63,2153636.0
1745392500,1775.93,1777.61,1774.32,1774.32,3017224.0
1745392560,1774.36,1775.56,1773.34,1774.91,4212506.0
1745392620,1774.96,1776.49,1774.59,1775.8,3755308.0
1745392680,1775.83,1776.05,1774.41,1774.64,1608232.0
1745392740,1774.65,1778.29,1774.47,1778.14,2469152.0
1745392800,1778.14,1780.8,1778.14,1780.77,6566544.0
1745392860,1780.77,1780.77,1776.87,1777.16,2646416.0
1745392920,1777.16,1777.78,1776.05,1777.16,1068808.0
1745392980,1777.16,1779.73,1777.16,1779.57,1864898.0
1745393040,1779.57,1779.57,1778.55,1779.04,1618276.0
1745393100,1779.1,1779.28,1778.02,1778.84,754012.0
1745393160,1778.84,1778.85,1777.61,1778.52,992484.0
1745393220,1778.53,1779.25,1777.88,1779.0,490656.0
1745393280,1779.01,1780.46,1778.92,1780.46,934424.0
1745393340,1780.55,1782.51,1780.43,1781.3,5381406.0
1745393400,1781.3,1782.55,1779.91,1780.41,1921782.0
1745393460,1780.41,1783.07,1779.78,1782.12,2341874.0
1745393520,1782.33,1783.97,1781.72,1782.19,2480084.0
1745393580,1782.19,1784.16,1782.13,1783.98,1624320.0
1745393640,1784.0,1786.19,1783.57,1784.79,3059316.0
1745393700,1784.77,1784.93,1783.3,1783.99,2028524.0
1745393760,1783.98,1784.24,1782.57,1784.23,872870.0
1745393820,1783.84,1786.41,1783.18,1783.61,2810324.0
1745393880,1783.61,1785.09,1782.82,1784.01,1435482.0
1745393940,1783.97,1783.97,1781.38,1782.45,1222106.0
1745394000,1782.39,1782.89,1780.88,1782.61,1647098.0
1745394060,1782.68,1783.29,1781.99,1782.15,660016.0
1745394120,1782.14,1782.28,1781.01,1781.35,639268.0
1745394180,1781.36,1783.14,1781.31,1782.79,1002726.0
1745394240,1782.77,1782.99,1781.02,1781.02,731536.0
1745394300,1781.07,1782.31,1781.07,1782.31,456552.0
1745394360,1782.15,1784.26,1781.36,1784.26,977292.0
1745394420,1784.21,1784.83,1783.96,1784.33,941764.0
1745394480,1784.4,1784.4,1782.52,1782.52,1138514.0
1745394540,1782.79,1785.11,1782.67,1784.58,681074.0
1745394600,1784.57,1785.01,1783.38,1783.65,676136.0
1745394660,1783.52,1784.8,1783.38,1783.51,1153076.0
1745394720,1783.51,1785.92,1783.5,1785.92,648248.0
1745394780,1785.91,1786.88,1785.56,1786.38,2220264.0
1745394840,1786.39,1788.32,1786.22,1787.14,2808048.0
1745394900,1787.08,1787.66,1785.92,1787.66,871902.0
1745394960,1787.92,1787.94,1786.88,1787.42,1055630.0
1745395020,1787.4,1788.57,1786.49,1788.48,1264222.0
1745395080,1788.44,1793.0,1787.43,1791.61,10351370.0
1745395140,1792.3,1793.07,1791.09,1791.28,2710528.0
1745395200,1791.28,1791.28,1788.13,1789.49,2776988.0
1745395260,1789.3,1789.37,1786.05,1786.78,2818468.0
1745395320,1786.78,1788.12,1785.57,1788.11,1832670.0
1745395380,1788.12,1788.2,1785.61,1787.12,1740986.0
1745395440,1787.16,1788.07,1787.16,1787.29,1019326.0
1745395500,1787.3,1787.82,1785.79,1785.97,815938.0
1745395560,1785.97,1787.19,1785.67,1787.18,1087874.0
1745395620,1787.17,1787.39,1785.09,1786.07,950166.0
1745395680,1786.14,1788.3,1786.0,1787.45,1061752.0
1745395740,1787.51,1788.42,1786.53,1788.41,1170930.0
1745395800,1788.4,1790.8,1788.4,1790.59,3704098.0
1745395860,1790.6,1790.8,1789.3,1790.15,1267908.0
1745395920,1790.03,1791.69,1789.93,1791.55,1885370.0
1745395980,1791.55,1796.4,1791.55,1794.3,4781724.0
1745396040,1794.45,1798.19,1794.09,1797.94,6686392.0
1745396100,1797.19,1797.19,1793.89,1794.85,6013254.0
1745396160,1794.78,1794.78,1792.54,1792.78,2375688.0
1745396220,1792.94,1795.01,1792.94,1794.93,1122534.0
1745396280,1795.0,1796.2,1794.93,1795.3,1830694.0
1745396340,1795.64,1796.68,1795.41,1796.45,1167040.0
1745396400,1796.43,1796.43,1794.2,1794.22,1509046.0
1745396460,1794.34,1795.69,1794.27,1794.48,1456432.0
1745396520,1794.51,1797.7,1794.51,1797.31,1535378.0
1745396580,1797.32,1800.69,1797.3,1798.15,8546748.0
1745396640,1798.17,1799.01,1795.14,1795.71,2826398.0
1745396700,1795.71,1795.96,1792.53,1792.58,1702790.0
1745396760,1792.63,1792.63,1790.66,1790.89,3120560.0
1745396820,1790.89,1791.99,1790.38,1791.52,1615852.0
1745396880,1791.51,1794.13,1791.3,1794.13,1122942.0
1745396940,1794.05,1794.13,1792.4,1792.42,1275980.0
1745397000,1792.42,1793.42,1791.79,1791.9,1553816.0
1745397060,1791.91,1792.43,1791.01,1791.06,851520.0
1745397120,1791.17,1791.21,1789.14,1789.81,2273308.0
1745397180,1789.81,1789.81,1787.99,1789.78,2598124.0
1745397240,1789.76,1790.47,1789.72,1790.26,1061720.0
1745397300,1790.26,1790.32,1789.51,1790.03,1236966.0
1745397360,1790.04,1790.15,1789.27,1789.84,502944.0
1745397420,1789.84,1791.99,1789.84,1791.77,1206376.0
1745397480,1791.79,1793.28,1791.51,1791.51,1219058.0
1745397540,1791.46,1791.86,1789.65,1790.4,639138.0
1745397600,1790.4,1791.98,1790.38,1791.58,472010.0
1745397660,1791.57,1792.28,1790.38,1792.14,819634.0
1745397720,1791.98,1792.8,1790.07,1790.61,630736.0
1745397780,1790.61,1792.94,1790.39,1792.94,754038.0
1745397840,1792.7,1793.87,1792.7,1793.87,806428.0
1745397900,1793.87,1796.75,1793.85,1796.29,1945968.0
1745397960,1796.57,1796.57,1793.89,1794.09,1045332.0
1745398020,1794.09,1794.47,1793.48,1794.47,642376.0
1745398080,1794.47,1795.8,1793.81,1793.81,698770.0
1745398140,1793.8,1795.78,1793.67,1795.26,835728.0
1745398200,1795.26,1795.39,1794.3,1794.99,733750.0
1745398260,1795.0,1795.04,1791.51,1791.63,1755596.0
1745398320,1791.64,1792.14,1790.41,1791.04,1892876.0
1745398380,1791.05,1791.12,1789.99,1789.99,853794.0
1745398440,1789.99,1790.9,1789.98,1790.59,738174.0
1745398500,1790.58,1791.24,1789.98,1789.99,601812.0
1745398560,1790.04,1790.44,1789.83,1790.01,688542.0
1745398620,1789.99,1790.27,1788.53,1789.47,1067002.0
1745398680,1789.42,1791.51,1788.32,1791.32,1092028.0
1745398740,1791.32,1791.5,1790.55,1790.58,1087996.0
1745398800,1790.64,1791.81,1790.62,1791.07,1095242.0
1745398860,1791.07,1792.03,1790.84,1791.41,544830.0
1745398920,1791.42,1794.16,1791.42,1791.99,1128522.0
1745398980,1792.09,1795.28,1792.09,1795.28,752366.0
1745399040,1795.43,1796.06,1794.61,1795.07,1411724.0
1745399100,1795.07,1795.66,1794.13,1794.13,582472.0
1745399160,1794.13,1796.0,1793.79,1794.9,1033134.0
1745399220,1794.89,1795.14,1794.51,1794.53,485478.0
1745399280,1794.34,1796.56,1794.08,1795.88,1004820.0
1745399340,1796.11,1796.4,1795.55,1795.72,951108.0
1745399400,1795.71,1796.48,1795.71,1796.21,860994.0
1745399460,1796.21,1796.56,1795.65,1796.27,804446.0
1745399520,1796.32,1801.03,1796.08,1800.6,6471142.0
1745399580,1800.72,1800.72,1798.89,1799.9,2632526.0
1745399640,1800.35,1800.4,1798.14,1798.75,1793892.0
1745399700,1798.78,1799.74,1797.98,1797.98,952570.0
1745399760,1797.98,1798.32,1796.39,1796.39,1352954.0
1745399820,1796.69,1797.62,1796.53,1797.24,480918.0
1745399880,1797.24,1797.46,1794.42,1794.42,4753770.0
1745399940,1794.31,1795.0,1793.5,1794.99,1784492.0
1745400000,1794.99,1795.28,1794.57,1795.01,615560.0
1745400060,1795.07,1795.12,1794.49,1794.99,328748.0
1745400120,1795.06,1795.68,1794.42,1795.68,499458.0
1745400180,1795.68,1795.99,1795.01,1795.3,578744.0
1745400240,1795.3,1795.44,1794.41,1794.51,706050.0
1745400300,1794.51,1795.12,1794.38,1794.7,726142.0
1745400360,1794.69,1794.7,1794.01,1794.11,592026.0
1745400420,1794.0,1794.11,1792.86,1793.4,1099478.0
1745400480,1793.38,1793.5,1792.61,1792.75,1478496.0
1745400540,1792.71,1793.18,1792.51,1792.58,983018.0
1745400600,1792.58,1793.23,1792.47,1792.66,1603082.0
1745400660,1792.66,1794.57,1792.66,1794.27,585710.0
1745400720,1794.22,1794.43,1793.76,1794.23,502910.0
1745400780,1794.23,1794.89,1793.22,1793.23,801786.0
1745400840,1793.23,1793.69,1793.0,1793.68,257860.0
1745400900,1793.68,1793.77,1793.01,1793.76,342590.0
1745400960,1793.76,1794.35,1793.01,1793.2,535816.0
1745401020,1793.2,1793.82,1793.01,1793.59,549246.0
1745401080,1793.66,1793.68,1791.24,1791.76,1894502.0
1745401140,1791.76,1793.14,1791.24,1791.89,3108044.0
1745401200,1791.89,1793.06,1791.38,1792.5,983536.0
1745401260,1792.51,1793.43,1792.03,1792.94,1218832.0
1745401320,1792.99,1794.51,1792.94,1794.07,1281948.0
1745401380,1794.07,1794.07,1792.35,1792.36,362638.0
1745401440,1792.36,1792.8,1792.25,1792.54,510302.0
1745401500,1792.54,1793.27,1792.21,1793.18,681906.0
1745401560,1793.24,1794.3,1792.96,1793.85,934752.0
1745401620,1793.84,1794.78,1793.84,1794.29,1016844.0
1745401680,1794.3,1794.94,1794.0,1794.94,790128.0
1745401740,1794.94,1795.32,1794.3,1794.43,2077894.0
1745401800,1794.45,1794.98,1794.03,1794.76,917010.0
1745401860,1794.7,1794.76,1793.17,1793.22,1236916.0
1745401920,1793.22,1794.0,1793.0,1793.79,1229696.0
1745401980,1793.74,1793.74,1792.28,1792.46,988112.0
1745402040,1792.47,1792.76,1791.88,1792.76,814736.0
1745402100,1792.71,1793.6,1792.59,1793.2,729556.0
1745402160,1793.2,1793.32,1792.26,1792.62,1143832.0
1745402220,1792.6,1792.77,1791.36,1791.36,565278.0
1745402280,1791.16,1791.16,1788.01,1788.54,7955912.0
1745402340,1788.46,1788.47,1784.98,1785.02,5530068.0
1745402400,1785.01,1786.06,1781.51,1783.11,7033738.0
1745402460,1783.18,1784.9,1781.17,1784.9,4400998.0
1745402520,1784.92,1788.24,1784.64,1787.65,3810634.0
1745402580,1787.93,1789.22,1784.9,1786.37,2821490.0
1745402640,1786.43,1786.49,1783.34,1783.89,3129964.0
1745402700,1783.89,1786.3,1782.6,1782.86,3702446.0
1745402760,1782.84,1783.88,1781.55,1781.7,2035468.0
1745402820,1781.64,1782.88,1781.22,1781.44,2553844.0
1745402880,1781.39,1782.07,1777.85,1779.42,6768132.0
1745402940,1778.68,1781.96,1778.66,1781.76,3998582.0
1745403000,1781.72,1785.08,1781.72,1785.02,3698050.0
1745403060,1785.02,1785.18,1781.18,1784.19,3216304.0
1745403120,1784.2,1785.26,1782.93,1784.75,2079404.0
1745403180,1784.8,1785.82,1784.45,1784.77,1162162.0
1745403240,1784.63,1785.41,1783.17,1783.49,945850.0
1745403300,1783.33,1786.36,1782.76,1786.3,2092196.0
1745403360,1786.28,1788.84,1786.28,1788.03,3023900.0
1745403420,1788.03,1789.2,1787.61,1788.79,1902172.0
1745403480,1788.79,1788.91,1787.75,1788.22,1039854.0
1745403540,1788.22,1788.82,1787.81,1788.61,684330.0
1745403600,1788.62,1789.47,1788.11,1788.3,1139278.0
1745403660,1788.29,1789.0,1788.15,1788.39,543778.0
1745403720,1788.37,1789.69,1788.19,1789.68,854040.0
1745403780,1789.68,1793.59,1789.68,1792.89,4454652.0
1745403840,1792.89,1798.48,1792.68,1794.82,8545996.0
1745403900,1794.84,1795.79,1793.68,1795.64,2507458.0
1745403960,1795.64,1796.25,1794.64,1794.64,2214712.0
1745404020,1794.64,1794.86,1793.43,1793.52,2140202.0
1745404080,1793.62,1795.18,1793.62,1795.05,1032004.0
1745404140,1795.05,1795.76,1794.13,1795.26,834226.0
1745404200,1795.26,1795.78,1795.16,1795.39,1037486.0
1745404260,1795.4,1795.4,1792.87,1793.39,2393548.0
1745404320,1793.61,1798.0,1793.39,1797.91,1863920.0
1745404380,1797.91,1798.94,1795.4,1795.4,1980372.0
1745404440,1795.2,1795.79,1795.07,1795.62,678524.0
1745404500,1795.62,1795.69,1792.36,1793.25,1180074.0
1745404560,1793.48,1795.49,1793.25,1794.36,572744.0
1745404620,1794.35,1796.0,1794.32,1794.71,1324202.0
1745404680,1794.7,1795.99,1794.67,1795.5,615960.0
1745404740,1795.49,1795.7,1794.87,1795.69,470764.0
1745404800,1795.69,1795.69,1794.67,1794.78,522468.0
1745404860,1794.78,1794.79,1794.01,1794.08,431864.0
1745404920,1794.08,1795.6,1794.08,1795.59,528974.0
1745404980,1795.59,1796.97,1795.43,1795.78,721484.0
1745405040,1795.78,1796.11,1794.6,1794.6,481730.0
1745405100,1794.61,1795.27,1793.51,1793.55,637434.0
1745405160,1793.52,1797.6,1793.52,1796.42,1034636.0
1745405220,1796.64,1797.09,1794.05,1794.24,1399804.0
1745405280,1794.24,1795.49,1794.01,1795.3,534448.0
1745405340,1795.36,1797.89,1795.36,1796.95,1189926.0
1745405400,1796.89,1798.16,1796.66,1798.09,2547946.0
1745405460,1798.12,1799.14,1797.43,1798.89,2004076.0
1745405520,1798.89,1798.89,1795.98,1796.32,1931822.0
1745405580,1796.32,1796.39,1795.27,1795.62,484006.0
1745405640,1795.62,1796.06,1795.52,1795.77,1954572.0
1745405700,1795.73,1799.63,1795.3,1799.34,3097102.0
1745405760,1799.34,1799.34,1798.6,1798.6,802038.0
1745405820,1798.6,1808.43,1798.6,1804.84,18781264.0
1745405880,1804.9,1808.73,1804.16,1804.8,5520636.0
1745405940,1805.02,1805.11,1802.53,1802.97,2621996.0
1745406000,1802.93,1806.55,1802.0,1802.08,4374794.0
1745406060,1801.85,1803.96,1801.57,1802.89,1978294.0
1745406120,1802.81,1804.41,1802.02,1803.05,2746798.0
1745406180,1802.81,1802.82,1800.89,1802.55,1420164.0
1745406240,1802.38,1802.91,1801.62,1802.61,734544.0
1745406300,1802.64,1802.65,1800.26,1800.4,1153280.0
1745406360,1800.49,1801.26,1800.14,1800.69,951234.0
1745406420,1800.69,1800.9,1798.95,1800.8,2662702.0
1745406480,1800.79,1803.41,1800.79,1803.13,927772.0
1745406540,1803.13,1803.49,1801.16,1801.16,834978.0
1745406600,1801.16,1802.12,1800.19,1800.19,944568.0
1745406660,1800.08,1801.76,1799.85,1801.39,911506.0
1745406720,1801.45,1803.44,1801.2,1803.37,884594.0
1745406780,1803.25,1803.38,1800.7,1801.09,1063476.0
1745406840,1801.02,1801.99,1800.84,1801.5,688920.0
1745406900,1801.51,1801.86,1800.14,1801.69,1010302.0
1745406960,1801.64,1804.35,1801.64,1804.12,1996456.0
1745407020,1804.18,1806.51,1804.12,1804.49,3934452.0
1745407080,1804.58,1806.47,1804.58,1805.62,1578804.0
1745407140,1805.61,1805.7,1804.01,1804.29,587204.0
1745407200,1804.28,1805.03,1804.17,1804.51,1485396.0
1745407260,1804.51,1810.45,1804.47,1809.8,6795806.0
1745407320,1809.75,1809.76,1807.41,1807.6,2501982.0
1745407380,1807.38,1808.52,1806.18,1806.91,3115126.0
1745407440,1807.12,1808.2,1806.16,1807.01,1380998.0
1745407500,1807.04,1807.39,1805.19,1805.21,1015674.0
1745407560,1805.19,1805.94,1805.01,1805.8,632876.0
1745407620,1805.8,1805.99,1804.96,1804.96,573516.0
1745407680,1804.96,1805.48,1802.9,1803.05,1450582.0
1745407740,1803.2,1803.72,1802.3,1802.95,1577672.0
1745407800,1802.95,1804.28,1802.83,1802.83,780334.0
1745407860,1802.73,1803.18,1801.63,1802.97,1029840.0
1745407920,1802.97,1804.32,1802.9,1804.23,671482.0
1745407980,1804.47,1805.39,1803.88,1804.07,750844.0
1745408040,1804.22,1804.22,1801.76,1801.76,687376.0
1745408100,1801.82,1802.48,1801.19,1801.98,942460.0
1745408160,1802.04,1804.39,1802.03,1802.72,869024.0
1745408220,1802.84,1804.54,1802.3,1804.2,994818.0
1745408280,1804.19,1806.41,1804.19,1806.32,2201276.0
1745408340,1806.24,1806.47,1804.09,1804.24,990674.0
1745408400,1804.07,1806.17,1804.07,1805.86,1010790.0
1745408460,1805.86,1805.99,1804.77,1805.17,550544.0
1745408520,1805.17,1805.77,1803.76,1804.0,530386.0
1745408580,1803.95,1803.95,1799.09,1799.2,6500286.0
1745408640,1799.17,1799.83,1796.43,1796.43,3442276.0
1745408700,1796.52,1797.89,1796.07,1797.45,2822616.0
1745408760,1797.52,1800.02,1797.45,1799.45,1555394.0
1745408820,1799.54,1799.74,1797.24,1798.53,1324760.0
1745408880,1798.53,1798.54,1796.38,1796.98,1178256.0
1745408940,1797.03,1797.27,1795.03,1795.69,1919562.0
1745409000,1795.69,1795.75,1793.05,1793.32,3764486.0
1745409060,1793.39,1796.0,1793.39,1795.99,1426822.0
1745409120,1795.96,1795.99,1794.6,1794.95,986710.0
1745409180,1794.94,1794.94,1791.86,1792.3,2671028.0
1745409240,1792.3,1794.75,1792.3,1794.56,1105942.0
1745409300,1794.58,1796.41,1794.56,1795.72,1068602.0
1745409360,1795.72,1796.51,1793.79,1795.31,1020814.0
1745409420,1795.53,1795.59,1792.85,1795.1,928066.0
1745409480,1795.11,1795.11,1793.28,1794.97,993850.0
1745409540,1794.97,1797.05,1794.97,1796.74,3024626.0
1745409600,1796.68,1797.89,1796.31,1796.56,1855098.0
1745409660,1796.56,1797.76,1796.18,1797.0,816250.0
1745409720,1796.95,1797.99,1795.23,1797.99,1167932.0
1745409780,1797.99,1798.61,1795.92,1796.23,1091956.0
1745409840,1796.24,1802.53,1794.32,1802.38,4970502.0
1745409900,1802.54,1806.46,1802.43,1804.95,6020668.0
1745409960,1805.02,1805.02,1803.22,1803.99,1855340.0
1745410020,1803.99,1804.21,1802.41,1803.78,1195776.0
1745410080,1803.78,1804.27,1801.95,1803.43,1200066.0
1745410140,1803.42,1806.67,1803.14,1806.09,1711836.0
1745410200,1806.09,1812.0,1805.98,1810.76,9622026.0
1745410260,1810.76,1815.55,1810.16,1810.23,10397616.0
1745410320,1810.51,1828.43,1810.01,1818.99,40398112.0
1745410380,1819.04,1823.91,1819.04,1819.97,8120534.0
1745410440,1819.86,1822.2,1816.55,1816.87,6115124.0
1745410500,1817.13,1817.26,1811.22,1811.29,7297074.0
1745410560,1811.61,1814.59,1810.76,1812.38,5131284.0
1745410620,1812.75,1814.97,1812.21,1814.95,2814270.0
1745410680,1815.07,1818.97,1815.0,1817.43,4097740.0
1745410740,1817.44,1817.54,1813.8,1814.39,2945202.0
1745410800,1814.39,1814.39,1810.07,1810.97,4232480.0
1745410860,1811.05,1812.91,1810.14,1811.78,2010392.0
1745410920,1811.58,1812.2,1810.07,1810.08,1804012.0
1745410980,1810.07,1811.39,1807.99,1810.6,3304306.0
1745411040,1810.53,1810.79,1808.91,1809.53,1440032.0
1745411100,1809.53,1812.99,1809.53,1812.89,3141558.0
1745411160,1812.89,1818.34,1812.89,1818.34,4057958.0
1745411220,1818.34,1818.34,1814.46,1814.48,4086614.0
1745411280,1814.46,1815.39,1813.05,1815.17,1314718.0
1745411340,1815.23,1815.32,1814.36,1814.69,1203114.0
1745411400,1814.64,1816.43,1812.65,1816.08,1974276.0
1745411460,1816.08,1817.82,1815.06,1817.82,1150774.0
1745411520,1817.75,1817.76,1815.49,1815.67,1696868.0
1745411580,1815.48,1816.0,1813.12,1813.2,2013232.0
1745411640,1813.21,1814.22,1811.96,1813.21,1774034.0
1745411700,1813.2,1813.2,1811.59,1811.7,1288832.0
1745411760,1811.65,1812.92,1809.56,1810.0,5215850.0
1745411820,1810.07,1810.45,1808.51,1810.16,2944192.0
1745411880,1810.17,1810.53,1808.03,1808.34,2256348.0
1745411940,1808.3,1809.62,1807.39,1808.99,2258326.0
1745412000,1809.0,1811.89,1808.98,1811.83,1896230.0
1745412060,1811.81,1811.81,1810.0,1810.0,1476944.0
1745412120,1810.01,1810.97,1809.47,1809.71,857490.0
1745412180,1809.67,1811.51,1809.67,1810.73,766990.0
1745412240,1810.73,1810.73,1809.47,1810.15,820020.0
1745412300,1810.15,1811.47,1810.03,1811.18,1099368.0
1745412360,1811.18,1812.99,1810.87,1812.56,1490992.0
1745412420,1812.59,1813.49,1812.43,1812.88,655802.0
1745412480,1812.95,1813.49,1811.13,1811.97,1025960.0
1745412540,1811.6,1811.95,1809.44,1809.59,1504740.0
1745412600,1809.65,1810.39,1808.56,1809.87,1337030.0
1745412660,1809.87,1813.23,1809.3,1813.22,1285626.0
1745412720,1813.12,1813.58,1811.8,1811.97,955920.0
1745412780,1812.05,1812.05,1811.2,1811.43,598966.0
1745412840,1811.43,1811.85,1808.72,1810.45,913400.0
1745412900,1810.45,1814.67,1810.01,1814.34,4131374.0
1745412960,1814.34,1815.97,1814.34,1815.09,1899168.0
1745413020,1815.03,1815.33,1814.12,1815.09,914550.0
1745413080,1815.1,1815.1,1813.59,1813.91,4153814.0
1745413140,1813.91,1814.82,1812.95,1814.79,719200.0
1745413200,1814.63,1815.47,1812.52,1812.52,1308450.0
1745413260,1812.5,1814.23,1812.5,1812.68,799034.0
1745413320,1812.68,1814.12,1812.68,1813.27,693646.0
1745413380,1813.14,1813.14,1810.28,1810.5,2057680.0
1745413440,1810.33,1811.0,1809.61,1810.02,1190320.0
1745413500,1810.08,1811.06,1809.51,1810.42,881958.0
1745413560,1810.78,1812.05,1809.75,1810.09,1707994.0
1745413620,1810.04,1812.75,1809.82,1811.9,1702506.0
1745413680,1811.92,1813.61,1809.36,1809.36,5280296.0
1745413740,1809.28,1812.82,1808.42,1811.31,2223842.0
1745413800,1811.31,1812.45,1810.51,1811.7,887628.0
1745413860,1811.76,1813.0,1811.61,1812.85,993300.0
1745413920,1812.86,1812.94,1811.36,1811.36,1562396.0
1745413980,1811.29,1814.0,1811.27,1814.0,2273008.0
1745414040,1813.99,1814.46,1812.92,1813.26,1049178.0
1745414100,1813.26,1816.24,1813.26,1816.01,2570540.0
1745414160,1816.01,1820.42,1816.01,1820.26,8942888.0
1745414220,1820.23,1820.99,1815.84,1816.02,8169894.0
1745414280,1815.97,1816.39,1814.58,1814.99,1780800.0
1745414340,1814.98,1816.75,1814.69,1816.37,782796.0
1745414400,1816.32,1817.97,1815.74,1815.76,958538.0
1745414460,1814.97,1816.16,1813.55,1814.82,1972550.0
1745414520,1814.82,1815.55,1813.01,1813.01,1019534.0
1745414580,1813.06,1814.33,1812.84,1814.08,902608.0
1745414640,1813.93,1814.36,1813.09,1813.69,621390.0
1745414700,1813.75,1814.09,1813.0,1813.02,867690.0
1745414760,1813.01,1813.27,1810.32,1810.42,2044806.0
1745414820,1810.4,1813.0,1810.32,1812.99,1216676.0
1745414880,1813.0,1813.0,1811.81,1811.85,905936.0
1745414940,1811.39,1813.25,1811.38,1813.25,1122362.0
1745415000,1813.26,1815.7,1810.91,1815.45,2404744.0
1745415060,1815.57,1819.44,1815.25,1818.8,3979580.0
1745415120,1819.26,1820.43,1814.22,1814.81,3722032.0
1745415180,1814.65,1815.98,1813.41,1815.01,1863294.0
1745415240,1815.03,1815.03,1810.65,1810.65,2377092.0
1745415300,1810.83,1811.01,1799.79,1801.95,18055476.0
1745415360,1801.2,1802.09,1791.73,1795.46,15879164.0
1745415420,1794.95,1811.77,1787.2,1811.77,18865012.0
1745415480,1811.77,1835.73,1811.07,1817.51,66784554.0
1745415540,1815.99,1817.31,1801.07,1801.81,38299820.0
1745415600,1800.84,1807.42,1793.39,1803.49,22847026.0
1745415660,1803.38,1806.19,1798.82,1802.96,14259520.0
1745415720,1802.91,1804.56,1798.19,1801.98,4444836.0
1745415780,1801.87,1804.61,1799.53,1804.61,5903222.0
1745415840,1804.98,1806.62,1796.5,1796.79,11245500.0
1745415900,1796.68,1802.01,1796.64,1800.53,6172964.0
1745415960,1800.22,1804.62,1798.91,1803.24,4299836.0
1745416020,1803.34,1804.3,1801.05,1801.05,2335730.0
1745416080,1801.76,1806.3,1801.76,1802.24,4113568.0
1745416140,1802.35,1808.71,1802.27,1803.41,5258844.0
1745416200,1803.85,1803.85,1799.35,1799.68,3850732.0
1745416260,1799.64,1803.54,1799.49,1803.54,2445248.0
1745416320,1803.87,1804.76,1794.43,1794.43,10705684.0
1745416380,1794.49,1796.28,1792.9,1793.62,5404166.0
1745416440,1793.82,1794.72,1788.51,1789.2,9553652.0
1745416500,1788.92,1789.74,1785.21,1786.25,10353714.0
1745416560,1785.68,1787.95,1783.61,1786.57,15750962.0
1745416620,1786.94,1789.47,1786.01,1787.86,6167002.0
1745416680,1788.36,1789.12,1783.6,1784.89,5004362.0
1745416740,1784.94,1786.08,1782.26,1785.63,8916338.0
1745416800,1785.74,1793.05,1783.1,1788.61,19203084.0
1745416860,1788.56,1794.12,1788.56,1791.73,4937610.0
1745416920,1791.43,1794.77,1791.43,1793.99,3748534.0
1745416980,1794.08,1795.91,1793.8,1795.14,3544160.0
1745417040,1795.14,1800.95,1795.14,1800.56,6583656.0
1745417100,1800.69,1801.32,1797.09,1798.44,6214708.0
1745417160,1798.43,1802.49,1798.33,1798.8,6259098.0
1745417220,1798.45,1799.71,1794.7,1794.92,6127854.0
1745417280,1795.13,1800.1,1795.13,1799.53,2759178.0
1745417340,1799.59,1800.2,1797.78,1798.35,1932550.0
1745417400,1798.27,1798.47,1796.34,1796.99,1677848.0
1745417460,1796.75,1799.93,1796.71,1798.89,3124616.0
1745417520,1798.87,1801.29,1797.73,1800.94,2595096.0
1745417580,1800.99,1800.99,1798.03,1798.03,1550852.0
1745417640,1798.09,1798.09,1795.11,1795.2,1971212.0
1745417700,1795.16,1796.16,1792.03,1792.21,4621724.0
1745417760,1792.21,1792.25,1786.82,1788.57,6550886.0
1745417820,1788.56,1790.38,1785.87,1785.91,4855080.0
1745417880,1786.24,1786.35,1782.3,1783.68,10035614.0
1745417940,1783.7,1784.91,1781.74,1784.32,7458356.0
1745418000,1784.38,1787.1,1780.67,1785.69,5047850.0
1745418060,1785.66,1786.26,1782.5,1784.98,3860156.0
1745418120,1785.64,1793.0,1785.57,1791.77,4198646.0
1745418180,1792.18,1796.13,1790.57,1796.13,6548762.0
1745418240,1796.16,1797.59,1795.23,1795.79,5639344.0
1745418300,1795.67,1799.84,1795.43,1798.31,6827422.0
1745418360,1798.36,1800.02,1798.36,1799.97,2958462.0
1745418420,1799.97,1800.2,1796.81,1797.24,3158684.0
1745418480,1797.19,1799.49,1796.68,1798.96,2700960.0
1745418540,1798.95,1799.92,1797.46,1797.65,2320962.0
1745418600,1797.59,1798.06,1795.75,1796.6,2468450.0
1745418660,1796.47,1797.01,1793.72,1796.02,2063826.0
1745418720,1795.99,1797.66,1795.55,1795.74,2472658.0
1745418780,1795.7,1797.11,1793.89,1795.17,1481170.0
1745418840,1795.14,1796.99,1794.72,1796.14,1564240.0
1745418900,1796.19,1797.24,1795.8,1796.01,1764532.0
1745418960,1796.02,1796.15,1793.26,1793.42,1780860.0
1745419020,1793.42,1794.09,1788.31,1789.62,4378958.0
1745419080,1789.62,1791.95,1788.78,1791.89,2544246.0
1745419140,1792.04,1792.42,1789.91,1791.3,1131686.0
1745419200,1791.26,1792.08,1789.04,1791.76,1106882.0
1745419260,1791.76,1792.97,1789.62,1790.16,947620.0
1745419320,1790.2,1791.3,1789.18,1790.95,1971780.0
1745419380,1790.95,1793.74,1790.17,1793.05,1266118.0
1745419440,1793.05,1797.41,1791.53,1796.57,2234868.0
1745419500,1796.57,1796.9,1792.68,1792.72,1763104.0
1745419560,1792.66,1793.34,1791.56,1793.0,1117508.0
1745419620,1793.0,1796.27,1791.4,1795.67,1226160.0
1745419680,1795.65,1795.65,1791.74,1793.11,816420.0
1745419740,1793.07,1794.68,1791.06,1792.96,1923234.0
1745419800,1792.98,1793.01,1789.49,1790.18,2449212.0
1745419860,1790.13,1790.92,1787.85,1789.07,1791302.0
1745419920,1789.12,1792.11,1789.12,1790.74,1072158.0
1745419980,1790.74,1790.74,1786.85,1787.39,2963540.0
1745420040,1787.39,1787.96,1786.32,1786.59,2455306.0
1745420100,1786.6,1787.99,1786.46,1787.6,944554.0
1745420160,1787.6,1788.96,1786.81,1788.34,1264058.0
1745420220,1788.31,1788.38,1785.07,1785.18,1711554.0
1745420280,1785.18,1787.26,1784.89,1786.01,1644930.0
1745420340,1786.01,1788.38,1785.49,1787.31,796660.0
1745420400,1787.36,1789.32,1783.99,1788.3,4625940.0
1745420460,1788.29,1789.91,1781.61,1784.43,8444906.0
1745420520,1784.43,1785.27,1782.1,1782.16,3977818.0
1745420580,1782.18,1785.66,1777.78,1782.36,10456670.0
1745420640,1782.98,1786.07,1782.98,1785.09,3106488.0
1745420700,1785.18,1787.93,1784.67,1784.67,2551600.0
1745420760,1784.63,1786.53,1781.14,1786.36,2071810.0
1745420820,1786.44,1788.56,1786.44,1788.34,2309560.0
1745420880,1788.44,1789.93,1787.57,1788.2,3013582.0
1745420940,1788.25,1788.47,1784.55,1784.74,1272056.0
1745421000,1784.93,1787.41,1783.7,1786.59,1223248.0
1745421060,1786.61,1787.06,1782.47,1782.49,2244868.0
1745421120,1782.56,1782.9,1779.85,1780.79,4270462.0
1745421180,1780.92,1782.52,1777.49,1782.05,11356060.0
1745421240,1782.24,1782.24,1778.51,1779.77,1647390.0
1745421300,1779.46,1781.69,1774.7,1774.7,4989176.0
1745421360,1775.27,1775.98,1770.93,1773.51,18402210.0
1745421420,1773.61,1776.18,1770.86,1772.45,7541770.0
1745421480,1771.65,1773.27,1771.01,1773.13,5256492.0
1745421540,1772.55,1772.83,1770.09,1771.62,5569064.0
1745421600,1771.59,1771.7,1769.19,1770.25,6051278.0
1745421660,1770.05,1772.53,1765.67,1772.53,17058206.0
1745421720,1772.59,1775.81,1771.12,1775.65,6584604.0
1745421780,1775.68,1775.8,1765.7,1766.92,14171584.0
1745421840,1766.93,1771.65,1765.16,1770.71,6426448.0
1745421900,1770.7,1772.01,1767.57,1769.75,4240630.0
1745421960,1769.32,1770.07,1764.14,1765.52,7372322.0
1745422020,1765.52,1765.52,1761.8,1763.03,9634922.0
1745422080,1763.11,1763.97,1761.17,1761.59,5380178.0
1745422140,1761.64,1766.21,1761.16,1765.72,10232238.0
1745422200,1765.72,1766.68,1762.65,1766.11,5845674.0
1745422260,1765.63,1770.18,1764.91,1770.18,3994954.0
1745422320,1770.18,1773.42,1767.33,1772.96,4975652.0
1745422380,1772.28,1774.72,1769.12,1774.72,4407046.0
1745422440,1774.75,1777.06,1773.32,1774.34,5059776.0
1745422500,1774.26,1775.9,1773.45,1773.77,3528800.0
1745422560,1774.09,1778.36,1774.09,1777.76,5240570.0
1745422620,1777.87,1778.8,1776.29,1778.53,4009052.0
1745422680,1778.53,1784.66,1778.38,1783.75,9986370.0
1745422740,1783.58,1787.87,1782.27,1783.73,6810564.0
1745422800,1783.43,1786.3,1782.8,1782.93,3764200.0
1745422860,1782.96,1785.26,1782.96,1783.87,3875252.0
1745422920,1783.85,1783.87,1780.82,1780.95,4522666.0
1745422980,1780.95,1782.03,1779.51,1779.68,2673692.0
1745423040,1779.68,1779.8,1778.27,1778.93,2181988.0
1745423100,1778.95,1782.83,1778.95,1782.83,2819598.0
1745423160,1782.76,1782.94,1779.66,1780.71,1386500.0
1745423220,1780.85,1782.32,1779.1,1782.27,1173234.0
1745423280,1782.2,1782.27,1778.0,1778.0,1490096.0
1745423340,1778.08,1780.66,1778.0,1779.01,1163148.0
1745423400,1779.32,1780.77,1779.32,1780.41,1967064.0
1745423460,1780.46,1783.68,1780.46,1783.68,2276324.0
1745423520,1783.67,1784.06,1781.32,1782.36,2037934.0
1745423580,1782.4,1782.8,1780.12,1782.66,1022582.0
1745423640,1782.77,1785.96,1782.33,1785.84,2422974.0
1745423700,1785.4,1785.89,1784.09,1785.36,2552724.0
1745423760,1785.42,1790.09,1785.29,1787.96,5900462.0
1745423820,1787.96,1789.76,1786.49,1789.76,1989986.0
1745423880,1789.82,1790.76,1787.14,1789.68,5068088.0
1745423940,1789.68,1796.7,1789.56,1793.89,10092550.0
1745424000,1794.02,1795.07,1791.03,1791.03,5688038.0
1745424060,1791.01,1792.71,1788.82,1789.86,5993388.0
1745424120,1790.14,1792.39,1788.74,1789.66,3962844.0
1745424180,1790.04,1791.44,1788.47,1790.37,2605574.0
1745424240,1790.66,1793.74,1790.66,1793.69,1810772.0
1745424300,1793.27,1796.8,1792.84,1796.01,5133870.0
1745424360,1796.01,1796.99,1793.65,1793.65,2439864.0
1745424420,1793.84,1793.84,1791.26,1792.1,2244834.0
1745424480,1791.93,1792.2,1788.22,1788.32,6534264.0
1745424540,1788.3,1790.91,1788.3,1790.82,2462318.0
1745424600,1790.76,1793.88,1790.18,1793.68,1646994.0
1745424660,1793.53,1795.37,1791.09,1791.31,2922018.0
1745424720,1791.28,1792.46,1789.6,1789.61,846818.0
1745424780,1789.61,1792.06,1789.61,1791.49,1310490.0
1745424840,1791.5,1793.47,1791.32,1791.84,1403280.0
1745424900,1791.98,1793.03,1790.56,1790.96,1103086.0
1745424960,1790.92,1791.14,1788.89,1789.54,981132.0
1745425020,1789.48,1789.62,1788.26,1789.0,2247938.0
1745425080,1789.25,1792.25,1788.32,1788.57,1491862.0
1745425140,1788.57,1789.06,1786.91,1787.52,1899722.0
1745425200,1787.62,1788.29,1785.04,1787.14,3514228.0
1745425260,1787.03,1787.97,1785.17,1786.85,1648124.0
1745425320,1786.86,1787.31,1783.86,1784.27,2392202.0
1745425380,1784.15,1784.32,1782.29,1783.58,3623266.0
1745425440,1783.59,1784.32,1781.22,1782.35,2996872.0
1745425500,1782.28,1784.99,1781.43,1784.51,2001594.0
1745425560,1784.55,1785.74,1783.49,1785.74,1982414.0
1745425620,1785.62,1788.58,1785.62,1788.11,1873872.0
1745425680,1788.18,1790.25,1787.22,1790.23,2388214.0
1745425740,1790.53,1792.12,1789.74,1791.78,2403374.0
1745425800,1791.78,1793.67,1790.06,1791.4,2754378.0
1745425860,1791.39,1791.78,1788.73,1789.8,1859686.0
1745425920,1789.79,1789.93,1787.57,1787.61,1928146.0
1745425980,1787.61,1789.05,1787.43,1788.56,1287570.0
1745426040,1788.69,1789.09,1786.59,1786.97,1846734.0
1745426100,1787.42,1789.99,1786.72,1789.92,851212.0
1745426160,1790.11,1793.86,1789.76,1793.68,2835686.0
1745426220,1793.69,1794.85,1792.77,1794.36,3279054.0
1745426280,1794.37,1796.42,1793.64,1796.35,3140976.0
1745426340,1796.43,1796.7,1794.11,1795.24,2222430.0
1745426400,1795.3,1795.3,1790.91,1792.66,1931592.0
1745426460,1792.43,1793.04,1791.26,1791.39,1131758.0
1745426520,1791.38,1791.86,1790.74,1791.32,1010232.0
1745426580,1791.15,1793.4,1791.15,1792.51,631994.0
1745426640,1792.51,1793.26,1791.12,1791.12,1245590.0
1745426700,1791.13,1793.18,1790.27,1792.47,1675174.0
1745426760,1792.32,1792.75,1789.99,1792.53,2324688.0
1745426820,1792.48,1793.09,1791.47,1791.99,752990.0
1745426880,1792.15,1792.22,1789.34,1790.08,864914.0
1745426940,1790.08,1790.85,1788.91,1789.41,1229678.0
1745427000,1789.41,1793.05,1788.7,1790.55,852558.0
1745427060,1790.51,1792.76,1790.19,1791.91,604874.0
1745427120,1792.09,1793.8,1791.97,1793.19,743604.0
1745427180,1793.18,1793.8,1792.01,1793.66,697364.0
1745427240,1793.58,1794.0,1793.38,1793.99,548472.0
1745427300,1793.99,1793.99,1792.5,1792.51,1718068.0
1745427360,1792.61,1793.66,1792.26,1793.46,490606.0
1745427420,1793.47,1793.99,1792.99,1793.1,975262.0
1745427480,1793.1,1795.15,1793.1,1794.07,1531860.0
1745427540,1793.6,1793.74,1792.06,1792.06,857412.0
1745427600,1791.96,1795.19,1787.61,1793.03,6293730.0
1745427660,1792.97,1794.82,1792.64,1794.58,1526632.0
1745427720,1794.64,1796.06,1794.56,1796.01,1557768.0
1745427780,1796.01,1796.45,1795.47,1796.26,2544764.0
1745427840,1796.21,1796.59,1795.12,1796.59,2741738.0
1745427900,1796.59,1800.15,1795.95,1799.7,6305268.0
1745427960,1799.6,1799.6,1797.57,1798.19,3566906.0
1745428020,1798.19,1799.62,1797.66,1799.47,1027056.0
1745428080,1799.47,1800.68,1799.01,1800.12,2403890.0
1745428140,1800.12,1803.42,1800.12,1801.16,4871802.0
1745428200,1801.62,1802.85,1800.99,1801.22,1428508.0
1745428260,1801.21,1801.29,1799.06,1800.41,2225170.0
1745428320,1800.64,1801.23,1800.03,1800.19,1300386.0
1745428380,1800.19,1800.92,1799.07,1799.76,1487642.0
1745428440,1800.01,1800.8,1797.94,1797.94,4006230.0
1745428500,1797.94,1798.7,1795.62,1795.88,3479580.0
1745428560,1795.88,1796.51,1793.97,1796.42,1988548.0
1745428620,1796.25,1796.36,1795.05,1795.76,742868.0
1745428680,1795.76,1795.76,1794.69,1794.91,593906.0
1745428740,1794.85,1795.99,1794.73,1795.28,774838.0
1745428800,1795.17,1796.46,1794.9,1796.39,472242.0
1745428860,1796.39,1796.58,1793.94,1796.38,994876.0
1745428920,1796.27,1796.27,1793.97,1794.58,586040.0
1745428980,1794.58,1795.43,1794.24,1794.24,949528.0
1745429040,1794.16,1794.34,1793.06,1793.07,855472.0
1745429100,1793.07,1794.32,1792.28,1794.28,1067474.0
1745429160,1794.16,1794.28,1789.68,1789.83,2126852.0
1745429220,1789.83,1792.71,1789.79,1792.51,2564210.0
1745429280,1792.51,1792.62,1791.86,1792.13,477554.0
1745429340,1792.13,1792.14,1790.29,1791.18,918564.0
1745429400,1791.16,1792.9,1791.16,1792.73,1059660.0
1745429460,1792.74,1793.63,1791.61,1792.66,876902.0
1745429520,1792.7,1793.91,1792.69,1793.74,610730.0
1745429580,1793.64,1793.64,1792.75,1792.81,589904.0
1745429640,1792.0,1792.31,1790.87,1790.87,1291174.0
1745429700,1790.76,1792.0,1790.23,1791.94,1415448.0
1745429760,1791.78,1792.95,1791.53,1792.82,757552.0
1745429820,1792.89,1792.89,1788.17,1788.81,6329058.0
1745429880,1788.88,1791.16,1788.87,1790.74,1571370.0
1745429940,1790.74,1791.16,1789.53,1790.91,1121158.0
1745430000,1790.91,1791.41,1789.78,1790.65,564566.0
1745430060,1790.77,1790.79,1789.03,1789.9,606190.0
1745430120,1789.9,1790.64,1789.5,1790.28,1053116.0
1745430180,1790.28,1792.47,1790.28,1792.47,415346.0
1745430240,1792.51,1795.0,1792.51,1794.36,1254078.0
1745430300,1794.33,1794.67,1792.59,1792.59,628740.0
1745430360,1792.59,1794.33,1792.3,1793.47,661074.0
1745430420,1793.48,1793.74,1791.72,1792.18,1000122.0
1745430480,1792.13,1792.36,1790.55,1791.34,614834.0
1745430540,1791.27,1792.49,1791.26,1792.0,603562.0
1745430600,1792.2,1792.49,1790.51,1790.51,631462.0
1745430660,1790.56,1792.23,1790.53,1792.23,770108.0
1745430720,1792.23,1794.78,1791.52,1794.43,865860.0
1745430780,1794.43,1794.51,1793.86,1794.5,507156.0
1745430840,1794.51,1797.39,1794.5,1796.77,3178638.0
1745430900,1796.93,1798.12,1796.56,1797.92,1126890.0
1745430960,1797.98,1799.12,1797.74,1798.64,905294.0
1745431020,1798.64,1800.2,1798.55,1799.89,1207762.0
1745431080,1799.97,1800.07,1799.07,1799.08,630288.0
1745431140,1799.08,1800.05,1798.91,1799.99,1052040.0
1745431200,1799.99,1802.82,1799.44,1802.82,1840152.0
1745431260,1802.88,1803.41,1801.66,1802.03,1274970.0
1745431320,1802.03,1802.03,1797.99,1798.26,3854110.0
1745431380,1798.25,1798.28,1795.4,1795.94,2008416.0
1745431440,1795.99,1798.36,1795.66,1797.51,1713544.0
1745431500,1797.51,1798.82,1797.45,1798.82,646368.0
1745431560,1798.91,1800.64,1798.7,1800.24,1257998.0
1745431620,1800.24,1802.64,1800.11,1802.63,2563226.0
1745431680,1802.64,1803.07,1801.8,1802.89,1172108.0
1745431740,1802.91,1803.41,1802.16,1802.95,1280824.0
1745431800,1802.95,1807.45,1802.92,1804.95,5275336.0
1745431860,1805.55,1808.83,1805.42,1807.47,4576840.0
1745431920,1807.2,1809.43,1807.19,1808.18,2836088.0
1745431980,1808.34,1809.3,1804.89,1804.89,4491506.0
1745432040,1804.96,1805.49,1802.44,1803.07,4259288.0
1745432100,1803.07,1805.43,1802.24,1805.43,2806770.0
1745432160,1805.5,1806.45,1805.01,1806.3,1163632.0
1745432220,1806.3,1808.35,1806.17,1807.6,2323368.0
1745432280,1807.6,1807.6,1805.51,1805.77,606232.0
1745432340,1805.71,1808.28,1805.71,1807.01,882484.0
1745432400,1807.08,1808.8,1806.55,1808.58,446376.0
1745432460,1808.44,1808.83,1807.05,1807.74,955198.0
1745432520,1807.74,1807.79,1805.96,1805.96,313586.0
1745432580,1806.24,1806.99,1804.07,1804.07,1384790.0
1745432640,1804.07,1804.48,1803.32,1804.48,764354.0
1745432700,1804.48,1804.48,1802.18,1803.09,1546794.0
1745432760,1803.1,1803.55,1801.17,1801.6,1123278.0
1745432820,1801.51,1802.96,1801.29,1802.51,1213468.0
1745432880,1802.5,1802.93,1801.38,1801.41,768050.0
1745432940,1801.41,1801.76,1800.67,1801.04,496770.0
1745433000,1801.05,1801.26,1797.26,1800.01,3465036.0
1745433060,1800.01,1800.31,1799.03,1800.18,1111294.0
1745433120,1800.18,1800.82,1799.59,1800.54,693666.0
1745433180,1800.56,1800.58,1798.25,1800.51,680864.0
1745433240,1800.46,1800.51,1798.95,1798.96,588538.0
1745433300,1798.97,1799.84,1797.91,1798.19,455358.0
1745433360,1798.27,1798.62,1796.74,1797.14,1392428.0
1745433420,1797.31,1798.92,1797.11,1797.97,1065780.0
1745433480,1798.03,1798.65,1797.86,1798.11,648394.0
1745433540,1798.14,1798.87,1798.13,1798.37,384016.0
1745433600,1798.38,1798.39,1796.95,1797.09,559308.0
1745433660,1797.08,1797.08,1796.2,1796.28,629310.0
1745433720,1796.16,1796.96,1795.74,1796.49,627032.0
1745433780,1796.55,1796.56,1795.29,1795.67,787128.0
1745433840,1795.67,1795.77,1793.46,1793.79,2298968.0
1745433900,1793.69,1794.95,1793.43,1794.86,728448.0
1745433960,1794.89,1795.99,1794.27,1795.73,545786.0
1745434020,1795.72,1798.21,1795.72,1798.2,788268.0
1745434080,1798.2,1798.64,1797.49,1797.57,664516.0
1745434140,1797.57,1799.12,1797.24,1798.96,280634.0
1745434200,1798.98,1798.98,1796.39,1796.4,649014.0
1745434260,1796.39,1796.64,1795.55,1795.68,490908.0
1745434320,1795.67,1796.48,1795.06,1796.24,317304.0
1745434380,1796.24,1796.49,1795.75,1795.98,278854.0
1745434440,1795.97,1796.69,1795.57,1796.1,753784.0
1745434500,1796.08,1797.7,1795.63,1797.7,415902.0
1745434560,1797.64,1798.45,1797.24,1797.91,1052174.0
1745434620,1797.96,1798.02,1796.48,1796.59,803062.0
1745434680,1796.64,1799.15,1796.59,1798.43,706148.0
1745434740,1798.43,1798.87,1797.54,1797.56,607192.0
1745434800,1797.55,1798.55,1796.45,1797.33,576344.0
1745434860,1797.59,1797.88,1796.26,1796.57,429968.0
1745434920,1796.57,1796.57,1794.22,1794.76,1064578.0
1745434980,1794.71,1795.28,1794.29,1794.52,412680.0
1745435040,1794.27,1794.51,1791.02,1791.71,3577596.0
1745435100,1791.87,1794.05,1791.24,1791.91,1889964.0
1745435160,1791.95,1793.45,1791.95,1792.46,806974.0
1745435220,1792.71,1794.28,1792.61,1794.18,456494.0
1745435280,1794.18,1794.99,1793.84,1794.82,642246.0
1745435340,1794.94,1794.99,1792.8,1793.22,366414.0
1745435400,1793.22,1793.41,1792.26,1793.04,828146.0
1745435460,1793.04,1793.18,1789.03,1791.16,4831656.0
1745435520,1791.21,1792.42,1791.21,1792.06,570530.0
1745435580,1792.06,1792.3,1789.01,1789.07,1512200.0
1745435640,1789.01,1789.36,1785.18,1785.89,10106656.0
1745435700,1785.93,1786.99,1785.71,1786.56,2376664.0
1745435760,1786.9,1788.43,1786.51,1787.87,2878942.0
1745435820,1787.86,1788.79,1786.11,1787.73,1984148.0
1745435880,1787.7,1787.96,1786.22,1786.68,538608.0
1745435940,1786.68,1787.11,1783.41,1784.7,1790598.0
1745436000,1784.65,1785.32,1783.08,1784.3,1969564.0
1745436060,1784.36,1786.59,1783.31,1785.89,1705104.0
1745436120,1785.44,1785.66,1780.2,1780.42,5274942.0
1745436180,1780.33,1781.99,1779.72,1779.72,2694862.0
1745436240,1779.78,1780.99,1778.39,1779.99,4990642.0
1745436300,1779.98,1780.54,1775.8,1776.4,5885678.0
1745436360,1776.44,1777.2,1774.23,1774.23,5777264.0
1745436420,1773.88,1776.24,1773.79,1776.24,2723278.0
1745436480,1776.09,1777.33,1775.89,1776.79,3182018.0
1745436540,1776.87,1776.98,1775.61,1776.53,856576.0
1745436600,1776.57,1778.05,1775.61,1777.98,1810256.0
1745436660,1778.16,1780.74,1777.53,1780.7,3354658.0
1745436720,1780.72,1782.65,1780.52,1781.48,3818240.0
1745436780,1781.54,1783.34,1781.01,1782.64,1157808.0
1745436840,1782.71,1782.71,1781.7,1782.19,559534.0
1745436900,1782.15,1782.56,1779.7,1779.95,834360.0
1745436960,1780.0,1780.77,1779.74,1780.56,472944.0
1745437020,1780.55,1781.92,1779.88,1780.47,763168.0
1745437080,1780.47,1781.06,1779.82,1780.21,671320.0
1745437140,1780.2,1782.11,1780.2,1782.11,598336.0
1745437200,1782.36,1783.18,1781.63,1782.89,468658.0
1745437260,1782.89,1785.84,1782.83,1785.51,1970792.0
1745437320,1785.56,1786.98,1784.97,1785.12,1477402.0
1745437380,1785.1,1785.57,1784.61,1785.28,1186714.0
1745437440,1785.27,1786.29,1785.27,1786.27,608608.0
1745437500,1786.34,1786.61,1785.63,1786.05,612900.0
1745437560,1786.05,1786.05,1783.29,1784.11,694144.0
1745437620,1784.11,1785.39,1784.11,1784.73,484212.0
1745437680,1784.74,1785.13,1780.7,1782.39,9005836.0
1745437740,1782.41,1783.7,1780.93,1783.3,909396.0
1745437800,1784.1,1785.48,1781.58,1781.59,2069534.0
1745437860,1781.58,1782.09,1778.13,1778.14,2161526.0
1745437920,1778.18,1779.01,1776.94,1778.93,2082580.0
1745437980,1778.93,1782.27,1778.8,1782.27,850608.0
1745438040,1782.38,1784.43,1782.38,1783.67,1500394.0
1745438100,1783.67,1783.95,1782.41,1782.47,1148726.0
1745438160,1782.46,1784.06,1782.46,1783.82,208480.0
1745438220,1783.78,1786.47,1783.78,1786.36,1081866.0
1745438280,1786.44,1787.11,1785.51,1786.09,1557730.0
1745438340,1786.01,1786.15,1784.78,1785.74,1437436.0
1745438400,1785.39,1786.73,1784.52,1785.32,833212.0
1745438460,1785.09,1788.74,1784.99,1787.61,2281864.0
1745438520,1787.61,1789.3,1787.55,1789.14,1188316.0
1745438580,1789.14,1789.98,1788.43,1788.77,2192574.0
1745438640,1788.94,1788.98,1786.92,1786.93,787208.0
1745438700,1786.56,1787.74,1785.49,1786.76,631150.0
1745438760,1786.76,1787.91,1785.75,1787.56,574390.0
1745438820,1787.52,1787.52,1786.41,1787.32,371562.0
1745438880,1787.32,1787.53,1786.45,1786.51,493444.0
1745438940,1786.51,1788.07,1786.51,1787.6,420292.0
1745439000,1787.62,1788.82,1787.06,1788.36,415418.0
1745439060,1788.58,1788.91,1787.07,1788.33,272684.0
1745439120,1788.34,1788.72,1787.06,1788.01,201856.0
1745439180,1788.0,1788.13,1786.93,1787.27,239612.0
1745439240,1787.27,1788.0,1786.89,1788.0,308194.0
1745439300,1788.04,1790.28,1788.04,1788.97,587596.0
1745439360,1789.03,1792.48,1788.97,1792.47,1016090.0
1745439420,1792.41,1793.09,1791.86,1792.11,1206956.0
1745439480,1792.11,1792.5,1791.54,1792.39,897786.0
1745439540,1792.53,1794.97,1792.43,1794.74,1975910.0
1745439600,1794.74,1795.6,1794.4,1795.25,1560726.0
1745439660,1795.27,1795.54,1794.43,1795.34,639534.0
1745439720,1795.34,1796.6,1795.05,1796.59,1646156.0
1745439780,1796.58,1796.59,1794.43,1794.43,781984.0
1745439840,1794.39,1794.4,1792.28,1793.06,1540302.0
1745439900,1793.0,1793.92,1791.53,1793.86,1113106.0
1745439960,1793.86,1794.82,1793.66,1794.31,567696.0
1745440020,1794.32,1795.0,1793.82,1794.01,484294.0
1745440080,1794.01,1794.73,1794.01,1794.71,534426.0
1745440140,1794.71,1795.48,1794.47,1794.61,1562104.0
1745440200,1794.6,1798.0,1794.6,1797.87,2106654.0
1745440260,1797.98,1799.16,1797.27,1798.38,1435772.0
1745440320,1798.33,1798.33,1797.3,1797.4,401270.0
1745440380,1797.39,1797.9,1797.0,1797.24,633742.0
1745440440,1797.28,1797.73,1796.88,1797.39,572618.0
1745440500,1797.39,1798.55,1797.39,1797.9,261406.0
1745440560,1797.88,1798.87,1797.23,1798.87,266708.0
1745440620,1798.84,1799.06,1797.28,1797.54,1120158.0
1745440680,1797.55,1797.55,1795.32,1796.26,846606.0
1745440740,1796.26,1797.29,1794.8,1794.99,794700.0
1745440800,1794.94,1795.33,1794.23,1794.28,930152.0
1745440860,1794.54,1795.82,1794.54,1795.21,482238.0
1745440920,1795.2,1795.26,1794.11,1794.61,663248.0
1745440980,1794.61,1795.5,1794.61,1795.03,265018.0
1745441040,1795.07,1795.21,1793.4,1794.01,604626.0
1745441100,1793.95,1795.0,1793.9,1794.77,320804.0
1745441160,1794.78,1796.67,1794.77,1796.37,286000.0
1745441220,1796.35,1796.74,1795.17,1795.49,581476.0
1745441280,1795.48,1795.87,1793.07,1793.45,577626.0
1745441340,1793.45,1793.46,1791.63,1792.61,738026.0
1745441400,1792.6,1792.77,1792.13,1792.39,477062.0
1745441460,1792.39,1793.71,1792.38,1793.69,475400.0
1745441520,1793.71,1795.06,1792.72,1794.62,651216.0
1745441580,1794.59,1794.59,1793.09,1793.16,810228.0
1745441640,1793.21,1794.72,1793.21,1794.72,270238.0
1745441700,1794.72,1794.72,1793.39,1793.93,701544.0
1745441760,1793.8,1796.27,1793.8,1796.27,649660.0
1745441820,1796.23,1796.75,1795.25,1795.88,713752.0
1745441880,1795.88,1797.06,1795.82,1796.47,724946.0
1745441940,1796.45,1796.45,1794.56,1794.7,488424.0
1745442000,1794.77,1794.85,1793.55,1794.54,685300.0
1745442060,1794.53,1795.46,1794.53,1795.45,319836.0
1745442120,1795.44,1796.43,1795.23,1796.26,599582.0
1745442180,1796.27,1797.25,1795.43,1796.1,894996.0
1745442240,1796.1,1796.23,1794.93,1795.3,898028.0
1745442300,1795.26,1797.71,1795.12,1796.86,880068.0
1745442360,1796.86,1798.14,1796.86,1797.83,409882.0
1745442420,1797.84,1797.85,1796.73,1797.33,720768.0
1745442480,1797.33,1798.08,1797.02,1797.1,562096.0
1745442540,1797.1,1797.44,1796.55,1796.74,143332.0
1745442600,1796.74,1796.81,1795.3,1795.79,635816.0
1745442660,1795.8,1797.64,1795.79,1797.34,400878.0
1745442720,1797.4,1797.53,1796.0,1796.0,422296.0
1745442780,1796.0,1796.29,1795.39,1795.83,174890.0
1745442840,1795.82,1795.85,1794.95,1795.24,722700.0
1745442900,1795.25,1796.0,1794.91,1795.99,654346.0
1745442960,1795.99,1796.25,1795.26,1795.48,255188.0
1745443020,1795.48,1796.72,1795.4,1796.64,138076.0
1745443080,1796.64,1797.17,1796.52,1796.85,412068.0
1745443140,1796.87,1796.88,1795.21,1795.83,246026.0
1745443200,1795.8,1795.8,1794.46,1794.49,438914.0
1745443260,1794.55,1794.6,1794.25,1794.58,222492.0
1745443320,1794.59,1794.93,1794.58,1794.93,213720.0
1745443380,1794.93,1795.19,1794.49,1794.49,831928.0
1745443440,1794.5,1794.5,1794.08,1794.09,117476.0
1745443500,1794.1,1794.1,1792.6,1793.02,868410.0
1745443560,1793.01,1793.52,1792.96,1793.28,319294.0
1745443620,1793.28,1793.29,1792.98,1793.27,254066.0
1745443680,1793.28,1794.75,1793.27,1794.74,230672.0
1745443740,1794.73,1794.99,1794.2,1794.78,313090.0
1745443800,1794.77,1796.33,1794.77,1796.32,582076.0
1745443860,1796.33,1796.33,1795.1,1795.14,917390.0
1745443920,1795.18,1796.5,1795.14,1795.99,813770.0
1745443980,1795.99,1796.0,1794.08,1795.11,474916.0
1745444040,1795.11,1795.11,1792.93,1793.17,1284204.0
1745444100,1793.15,1793.99,1793.15,1793.68,346476.0
1745444160,1793.68,1794.21,1793.67,1794.19,144556.0
1745444220,1794.21,1794.75,1794.19,1794.39,426542.0
1745444280,1794.32,1794.6,1794.0,1794.09,328364.0
1745444340,1794.09,1795.5,1794.08,1794.92,391806.0
1745444400,1794.92,1794.97,1792.95,1792.95,519164.0
1745444460,1792.95,1793.05,1789.03,1790.24,2348870.0
1745444520,1790.3,1791.72,1787.95,1789.39,1258968.0
1745444580,1789.42,1790.22,1788.57,1789.76,534994.0
1745444640,1789.71,1790.0,1788.99,1788.99,363558.0
1745444700,1789.02,1789.9,1789.02,1789.89,363034.0
1745444760,1789.89,1791.33,1789.67,1791.13,426076.0
1745444820,1791.08,1791.21,1788.79,1788.87,876078.0
1745444880,1789.07,1790.0,1789.07,1789.64,170110.0
1745444940,1789.64,1791.11,1789.64,1790.15,473368.0
1745445000,1790.16,1790.9,1790.15,1790.16,169922.0
1745445060,1790.16,1792.71,1789.93,1791.93,625192.0
1745445120,1791.94,1792.96,1791.93,1792.7,297640.0
1745445180,1792.69,1793.56,1792.69,1793.55,162774.0
1745445240,1793.55,1793.56,1792.75,1792.97,170794.0
1745445300,1792.96,1793.12,1792.91,1793.1,95440.0
1745445360,1793.12,1793.23,1792.16,1792.29,115424.0
1745445420,1792.31,1792.31,1785.93,1787.99,1668106.0
1745445480,1787.99,1788.8,1787.46,1788.28,502376.0
1745445540,1788.28,1790.88,1788.27,1790.87,625134.0
1745445600,1791.07,1792.17,1790.87,1791.47,769762.0
1745445660,1791.47,1792.07,1790.35,1791.61,557324.0
1745445720,1791.61,1791.98,1790.82,1791.03,1362590.0
1745445780,1791.06,1792.26,1791.06,1791.07,426762.0
1745445840,1791.14,1791.14,1788.73,1790.12,963418.0
1745445900,1790.16,1792.29,1789.7,1791.91,448690.0
1745445960,1791.9,1793.86,1791.9,1793.86,618558.0
1745446020,1794.0,1795.88,1793.6,1795.24,730378.0
1745446080,1795.19,1795.51,1794.64,1794.8,464600.0
1745446140,1794.91,1794.91,1792.24,1792.43,1179226.0
1745446200,1792.44,1793.13,1792.24,1792.62,645868.0
1745446260,1792.62,1793.48,1791.15,1791.15,480914.0
1745446320,1791.16,1791.23,1790.03,1790.09,535984.0
1745446380,1790.12,1790.47,1789.39,1789.52,639286.0
1745446440,1789.53,1791.13,1789.52,1790.13,849896.0
1745446500,1790.14,1791.28,1790.13,1790.74,931992.0
1745446560,1790.81,1791.53,1790.56,1790.76,222020.0
1745446620,1790.75,1791.19,1790.09,1791.15,180326.0
1745446680,1791.08,1792.31,1791.0,1792.3,174926.0
1745446740,1792.31,1795.2,1792.3,1795.01,393582.0
1745446800,1795.01,1795.19,1794.72,1794.82,371924.0
1745446860,1794.82,1794.83,1794.2,1794.39,497048.0
1745446920,1794.39,1794.39,1793.11,1793.61,608004.0
1745446980,1793.61,1794.2,1793.0,1794.2,297654.0
1745447040,1794.15,1795.0,1794.15,1794.99,246282.0
1745447100,1794.99,1795.12,1794.49,1794.82,123462.0
1745447160,1794.76,1795.66,1794.76,1795.66,284202.0
1745447220,1795.61,1795.61,1794.71,1794.94,564520.0
1745447280,1794.94,1795.39,1794.33,1794.9,603604.0
1745447340,1794.95,1795.06,1794.48,1794.85,419182.0
1745447400,1795.03,1796.93,1793.53,1796.93,841852.0
1745447460,1796.94,1797.43,1796.32,1796.68,1242784.0
1745447520,1796.68,1797.99,1796.68,1797.99,608508.0
1745447580,1797.93,1798.64,1797.64,1797.86,1250206.0
1745447640,1797.87,1799.99,1797.86,1799.94,1837674.0
1745447700,1799.96,1801.18,1799.96,1800.91,2039768.0
1745447760,1800.91,1801.9,1800.61,1800.62,607212.0
1745447820,1800.63,1801.11,1800.11,1800.78,1127218.0
1745447880,1800.84,1801.11,1800.16,1800.55,2061068.0
1745447940,1800.55,1800.95,1800.34,1800.35,528094.0
1745448000,1800.34,1801.0,1800.0,1800.98,237602.0
1745448060,1801.0,1802.64,1800.98,1802.3,942908.0
1745448120,1802.37,1804.08,1802.36,1803.57,1208816.0
1745448180,1803.64,1804.5,1803.16,1803.43,1242230.0
1745448240,1803.43,1804.09,1803.43,1803.61,557930.0
1745448300,1803.61,1804.99,1803.29,1803.76,1148128.0
1745448360,1803.76,1804.25,1802.5,1802.61,1150174.0
1745448420,1802.61,1803.09,1802.24,1802.24,526202.0
1745448480,1802.24,1802.44,1801.9,1802.33,429220.0
1745448540,1802.49,1803.1,1801.8,1802.4,933728.0
1745448600,1802.32,1802.62,1801.88,1802.43,546034.0
1745448660,1802.42,1802.79,1802.33,1802.35,162668.0
1745448720,1802.35,1803.45,1802.34,1803.41,581804.0
1745448780,1803.41,1803.42,1801.12,1801.18,764540.0
1745448840,1801.18,1801.23,1800.88,1801.13,528438.0
1745448900,1801.15,1802.1,1801.13,1801.53,234454.0
1745448960,1801.49,1802.21,1801.49,1801.93,182550.0
1745449020,1801.94,1802.7,1801.35,1802.32,451012.0
1745449080,1802.33,1802.84,1802.0,1802.6,515790.0
1745449140,1802.71,1802.88,1802.16,1802.84,735418.0
1745449200,1802.84,1803.21,1801.62,1802.03,861498.0
1745449260,1802.07,1802.28,1801.21,1801.92,403548.0
1745449320,1801.92,1802.92,1801.92,1801.95,520014.0
1745449380,1801.94,1802.55,1799.62,1800.36,1720408.0
1745449440,1800.18,1801.47,1800.18,1801.2,636864.0
1745449500,1801.2,1801.79,1800.79,1800.79,240096.0
1745449560,1800.59,1801.05,1800.1,1801.05,250976.0
1745449620,1801.11,1805.84,1801.11,1805.16,2227990.0
1745449680,1805.09,1806.21,1805.09,1805.64,1552942.0
1745449740,1805.58,1805.65,1805.01,1805.22,434850.0
1745449800,1805.22,1805.22,1803.67,1803.69,438036.0
1745449860,1804.02,1804.26,1803.67,1804.03,456396.0
1745449920,1804.03,1804.75,1803.33,1804.36,564022.0
1745449980,1804.36,1805.0,1804.07,1804.99,310926.0
1745450040,1805.19,1805.24,1804.17,1804.24,502312.0
1745450100,1804.29,1805.23,1802.46,1802.46,763038.0
1745450160,1802.2,1802.21,1799.93,1800.68,1056904.0
1745450220,1800.68,1801.43,1799.97,1799.97,430060.0
1745450280,1800.04,1800.16,1799.44,1800.16,553562.0
1745450340,1800.16,1800.58,1799.62,1800.56,557648.0
1745450400,1800.58,1801.82,1800.56,1801.0,511454.0
1745450460,1800.86,1801.0,1800.65,1800.72,263110.0
1745450520,1801.01,1801.99,1801.01,1801.49,575514.0
1745450580,1801.49,1802.71,1801.48,1802.26,343482.0
1745450640,1802.27,1802.52,1800.72,1800.72,360414.0
1745450700,1800.73,1801.52,1800.71,1801.46,321114.0
1745450760,1801.41,1801.43,1800.01,1800.14,408840.0
1745450820,1800.14,1800.48,1798.79,1798.82,507884.0
1745450880,1798.82,1799.04,1798.65,1799.02,194868.0
1745450940,1799.03,1799.4,1798.95,1799.13,354074.0
1745451000,1799.13,1799.2,1798.9,1798.9,449976.0
1745451060,1798.92,1799.72,1798.85,1799.19,416372.0
1745451120,1799.3,1800.45,1799.3,1799.59,454698.0
1745451180,1799.58,1800.44,1799.58,1800.14,242178.0
1745451240,1800.14,1800.29,1799.0,1799.03,197504.0
1745451300,1799.08,1799.12,1797.11,1797.25,1306654.0
1745451360,1797.24,1798.16,1797.24,1797.86,381172.0
1745451420,1797.86,1798.19,1797.42,1797.51,229538.0
1745451480,1797.51,1798.34,1797.51,1798.34,203960.0
1745451540,1798.32,1798.36,1797.69,1797.8,116206.0
1745451600,1797.8,1797.8,1796.14,1796.39,917542.0
1745451660,1796.39,1796.39,1793.8,1794.07,1441254.0
1745451720,1794.07,1796.02,1793.43,1795.8,1322918.0
1745451780,1795.81,1796.36,1795.5,1796.36,265284.0
1745451840,1796.27,1796.36,1793.37,1795.39,1282220.0
1745451900,1795.39,1795.65,1793.93,1794.3,709078.0
1745451960,1794.2,1795.31,1794.19,1794.36,339160.0
1745452020,1794.34,1794.49,1793.38,1793.66,476264.0
1745452080,1793.66,1793.67,1791.09,1791.61,1232538.0
1745452140,1791.61,1793.39,1791.44,1791.46,578922.0
1745452200,1791.44,1791.84,1791.01,1791.27,618150.0
1745452260,1791.41,1791.79,1790.58,1790.6,512918.0
1745452320,1790.59,1791.52,1790.59,1791.42,608844.0
1745452380,1791.42,1791.9,1791.04,1791.73,483158.0
1745452440,1791.72,1793.91,1791.72,1793.86,942068.0
1745452500,1793.91,1794.56,1793.77,1794.55,429794.0
1745452560,1794.7,1794.99,1793.98,1794.88,572866.0
1745452620,1794.8,1794.8,1794.17,1794.18,210408.0
1745452680,1794.18,1795.04,1794.18,1794.52,410686.0
1745452740,1794.52,1794.99,1794.22,1794.46,320640.0
1745452800,1794.45,1795.18,1793.4,1794.55,1129006.0
1745452860,1794.55,1796.16,1794.55,1796.16,1039046.0
1745452920,1796.16,1796.96,1795.78,1796.84,640286.0
1745452980,1796.83,1797.06,1795.36,1795.61,790742.0
1745453040,1795.62,1795.68,1792.5,1792.5,1621674.0
1745453100,1792.41,1793.7,1791.78,1792.26,1291934.0
1745453160,1792.26,1792.66,1791.86,1792.17,518282.0
1745453220,1792.16,1796.07,1791.83,1795.6,1494672.0
1745453280,1795.61,1796.26,1795.25,1795.78,544872.0
1745453340,1795.78,1796.3,1794.98,1795.0,848476.0
1745453400,1794.99,1795.23,1794.4,1794.46,401232.0
1745453460,1794.46,1794.79,1793.17,1794.7,517840.0
1745453520,1794.77,1794.77,1792.78,1793.36,272918.0
1745453580,1793.36,1793.99,1793.01,1793.01,237296.0
1745453640,1793.01,1793.25,1791.55,1792.39,733632.0
1745453700,1792.32,1792.39,1790.62,1791.34,776696.0
1745453760,1791.35,1792.45,1791.34,1791.83,377336.0
1745453820,1791.85,1793.4,1791.85,1793.4,898932.0
1745453880,1793.41,1794.12,1792.26,1793.8,636362.0
1745453940,1793.8,1795.11,1793.8,1794.67,449668.0
1745454000,1794.67,1796.27,1794.67,1795.59,843532.0
1745454060,1795.59,1797.68,1795.51,1796.14,756402.0
1745454120,1796.14,1796.53,1793.14,1793.14,640970.0
1745454180,1793.14,1793.61,1790.61,1791.39,821958.0
1745454240,1791.45,1791.46,1788.53,1789.22,2061442.0
1745454300,1789.18,1789.54,1787.61,1787.61,1639652.0
1745454360,1787.62,1788.13,1786.45,1786.96,2712492.0
1745454420,1786.93,1788.14,1785.87,1785.99,935966.0
1745454480,1785.98,1787.0,1784.59,1785.72,3666378.0
1745454540,1785.72,1787.48,1784.39,1786.13,1510096.0
1745454600,1786.49,1786.67,1784.57,1784.93,1278258.0
1745454660,1784.93,1786.88,1782.59,1786.88,3859640.0
1745454720,1786.88,1786.88,1785.45,1786.18,694892.0
1745454780,1785.91,1787.28,1783.65,1786.49,735236.0
1745454840,1786.49,1789.06,1786.41,1788.96,1393292.0
1745454900,1788.87,1790.16,1788.65,1788.96,1019610.0
1745454960,1788.97,1790.56,1788.96,1789.36,932318.0
1745455020,1789.33,1789.92,1789.0,1789.01,432198.0
1745455080,1789.0,1790.2,1789.0,1789.3,533700.0
1745455140,1789.3,1789.89,1788.49,1788.72,499998.0
1745455200,1788.78,1790.54,1788.74,1790.34,682948.0
1745455260,1790.36,1793.24,1790.36,1793.24,1368278.0
1745455320,1793.24,1793.56,1792.4,1792.47,629944.0
1745455380,1792.47,1792.47,1791.3,1791.99,283466.0
1745455440,1792.0,1792.19,1791.54,1791.75,411948.0
1745455500,1791.73,1791.75,1790.43,1791.21,657932.0
1745455560,1791.07,1791.07,1790.01,1790.56,372932.0
1745455620,1790.5,1791.74,1789.86,1789.86,488878.0
1745455680,1789.85,1789.85,1787.0,1787.42,866064.0
1745455740,1787.1,1787.21,1786.28,1787.17,547862.0
1745455800,1787.24,1787.92,1786.51,1787.35,567438.0
1745455860,1787.35,1787.35,1785.69,1787.02,782144.0
1745455920,1787.07,1789.47,1787.02,1789.47,394156.0
1745455980,1789.46,1789.67,1788.85,1789.01,553864.0
1745456040,1789.01,1789.29,1788.2,1788.33,428996.0
1745456100,1788.39,1790.22,1788.29,1789.8,882620.0
1745456160,1789.78,1790.04,1789.01,1789.01,460714.0
1745456220,1789.05,1789.81,1788.26,1788.31,285882.0
1745456280,1788.31,1789.43,1787.88,1788.95,439768.0
1745456340,1788.95,1789.39,1788.63,1789.11,302848.0
1745456400,1789.17,1790.68,1788.86,1790.13,641546.0
1745456460,1790.09,1791.16,1789.24,1791.04,543310.0
1745456520,1791.05,1791.74,1788.96,1788.96,580768.0
1745456580,1788.87,1789.6,1788.36,1788.97,988578.0
1745456640,1788.87,1791.99,1788.87,1791.99,458082.0
1745456700,1791.99,1792.01,1791.14,1791.16,565562.0
1745456760,1791.14,1794.05,1791.14,1793.72,1597952.0
1745456820,1793.89,1793.9,1792.88,1792.88,516802.0
1745456880,1792.89,1793.98,1792.77,1792.85,320894.0
1745456940,1792.86,1794.11,1792.71,1793.61,449824.0
1745457000,1793.61,1793.96,1793.12,1793.41,383180.0
1745457060,1793.37,1794.27,1793.09,1793.95,239860.0
1745457120,1793.95,1793.95,1788.61,1788.74,1334482.0
1745457180,1788.72,1788.87,1785.74,1787.51,1960868.0
1745457240,1787.51,1787.84,1785.93,1786.88,1300010.0
1745457300,1786.96,1787.53,1785.88,1786.36,919996.0
1745457360,1786.31,1788.79,1786.06,1786.93,1202992.0
1745457420,1786.93,1787.1,1782.34,1782.49,2811400.0
1745457480,1782.49,1784.6,1781.6,1781.7,2571764.0
1745457540,1781.75,1785.43,1781.75,1784.55,1969882.0
1745457600,1784.49,1785.66,1781.3,1782.08,2575140.0
1745457660,1782.08,1782.99,1780.61,1782.7,1415960.0
1745457720,1782.7,1785.39,1782.4,1784.24,2308908.0
1745457780,1784.19,1785.67,1783.36,1784.56,1281994.0
1745457840,1784.56,1785.31,1783.38,1783.38,447544.0
1745457900,1783.27,1784.06,1782.22,1783.55,618100.0
1745457960,1783.5,1784.34,1782.34,1783.79,1154462.0
1745458020,1783.78,1785.65,1783.59,1785.14,1262054.0
1745458080,1785.14,1785.65,1784.92,1785.51,595644.0
1745458140,1785.53,1785.53,1784.8,1785.3,484274.0
1745458200,1785.29,1787.47,1785.29,1787.01,1330120.0
1745458260,1787.06,1788.36,1787.06,1788.25,1010770.0
1745458320,1788.29,1788.82,1787.36,1787.36,662260.0
1745458380,1787.32,1787.86,1787.11,1787.48,488626.0
1745458440,1787.4,1789.16,1787.08,1788.71,495832.0
1745458500,1788.7,1790.56,1788.51,1789.96,647836.0
1745458560,1790.45,1791.79,1790.24,1791.59,880000.0
1745458620,1791.65,1793.28,1791.65,1792.89,1033574.0
1745458680,1792.89,1793.32,1791.53,1791.81,736976.0
1745458740,1791.78,1791.87,1789.31,1790.31,1340900.0
1745458800,1790.37,1790.82,1789.14,1790.09,354504.0
1745458860,1790.09,1791.45,1790.08,1791.41,830138.0
1745458920,1791.41,1792.45,1791.13,1792.32,357196.0
1745458980,1792.38,1794.49,1792.38,1792.86,1478096.0
1745459040,1792.86,1793.51,1792.52,1792.7,360072.0
1745459100,1792.65,1793.33,1791.78,1791.92,476058.0
1745459160,1792.04,1792.09,1790.3,1790.56,924826.0
1745459220,1790.43,1791.47,1789.01,1791.47,1741530.0
1745459280,1791.47,1793.48,1791.29,1792.78,1028034.0
1745459340,1792.83,1793.87,1792.13,1793.86,814158.0
1745459400,1793.86,1793.87,1791.0,1791.0,573522.0
1745459460,1791.0,1793.39,1791.0,1793.38,1252748.0
1745459520,1793.38,1793.57,1791.55,1793.56,1213442.0
1745459580,1793.56,1794.55,1793.36,1793.71,1128498.0
1745459640,1793.71,1794.91,1793.7,1794.0,1380584.0
1745459700,1794.01,1794.9,1793.79,1794.6,416832.0
1745459760,1794.61,1797.2,1794.45,1796.75,1916510.0
1745459820,1796.79,1797.18,1796.38,1796.8,915866.0
1745459880,1796.8,1796.99,1795.61,1796.16,559600.0
1745459940,1796.16,1796.23,1793.14,1793.34,899610.0
1745460000,1793.34,1794.43,1792.26,1792.68,1325502.0
1745460060,1792.68,1795.27,1792.07,1794.34,828892.0
1745460120,1794.29,1794.86,1791.91,1792.78,1271738.0
1745460180,1792.84,1792.9,1791.47,1791.69,681920.0
1745460240,1791.69,1794.55,1791.62,1794.55,353546.0
1745460300,1794.6,1794.76,1793.23,1793.23,438894.0
1745460360,1793.29,1793.4,1792.17,1793.27,304714.0
1745460420,1793.28,1793.28,1791.7,1792.83,775104.0
1745460480,1792.94,1798.68,1792.94,1798.68,1594112.0
1745460540,1798.72,1799.47,1795.3,1795.99,3931010.0
1745460600,1795.99,1797.64,1795.11,1795.51,1336718.0
1745460660,1795.51,1799.28,1795.5,1799.28,1204526.0
1745460720,1799.3,1801.91,1799.29,1801.12,3070816.0
1745460780,1800.94,1800.94,1799.24,1800.39,1249236.0
1745460840,1800.39,1800.39,1797.92,1798.02,2134722.0
1745460900,1798.03,1799.11,1797.95,1797.99,386152.0
1745460960,1797.99,1799.71,1797.99,1798.75,737612.0
1745461020,1798.74,1799.12,1797.11,1797.98,783498.0
1745461080,1798.0,1798.0,1794.41,1794.42,1320318.0
1745461140,1794.52,1795.0,1793.64,1794.58,638450.0
1745461200,1794.56,1796.44,1794.48,1796.32,286968.0
1745461260,1796.29,1797.0,1795.78,1795.88,619340.0
1745461320,1795.87,1795.98,1794.75,1795.86,309082.0
1745461380,1795.86,1796.83,1795.55,1796.57,282068.0
1745461440,1796.64,1797.21,1795.31,1795.39,484708.0
1745461500,1795.38,1796.14,1795.1,1795.36,291612.0
1745461560,1795.36,1796.62,1795.36,1796.27,489256.0
1745461620,1796.31,1797.0,1796.13,1796.68,301674.0
1745461680,1796.68,1797.49,1796.38,1797.49,218318.0
1745461740,1797.49,1798.64,1796.74,1797.07,454008.0
1745461800,1797.07,1797.49,1796.88,1797.06,317684.0
1745461860,1797.05,1797.05,1795.6,1795.76,470284.0
1745461920,1795.65,1795.87,1794.05,1794.54,463044.0
1745461980,1794.55,1795.37,1793.69,1793.69,939808.0
1745462040,1793.74,1793.76,1792.53,1792.95,685430.0
1745462100,1793.1,1793.17,1791.41,1792.49,1213160.0
1745462160,1792.43,1792.89,1789.32,1790.18,1453118.0
1745462220,1790.4,1792.28,1789.98,1791.59,602416.0
1745462280,1791.59,1791.74,1788.49,1789.59,1544896.0
1745462340,1789.59,1789.8,1788.69,1788.99,584498.0
1745462400,1788.7,1788.97,1787.32,1788.56,1442710.0
1745462460,1788.57,1788.85,1786.24,1786.67,1580740.0
1745462520,1786.68,1787.22,1784.55,1784.94,2937174.0
1745462580,1784.77,1785.63,1784.16,1784.89,1055602.0
1745462640,1784.8,1785.23,1783.46,1784.69,1382884.0
1745462700,1784.67,1786.0,1784.5,1785.2,2198628.0
1745462760,1785.26,1786.51,1784.01,1786.23,935840.0
1745462820,1786.25,1787.03,1785.15,1785.16,900002.0
1745462880,1785.16,1785.16,1778.49,1778.85,10229584.0
1745462940,1778.72,1779.88,1774.31,1776.61,10070944.0
1745463000,1776.8,1778.03,1776.19,1777.11,2327622.0
1745463060,1777.03,1779.43,1776.94,1778.82,1877998.0
1745463120,1778.82,1779.5,1778.59,1779.14,821910.0
1745463180,1779.08,1780.3,1777.66,1779.86,1400704.0
1745463240,1779.86,1780.68,1779.11,1779.11,1070918.0
1745463300,1779.19,1779.47,1777.46,1777.77,1092654.0
1745463360,1777.7,1778.47,1776.66,1777.29,2484184.0
1745463420,1777.3,1778.03,1776.7,1776.7,1059500.0
1745463480,1776.7,1778.33,1776.7,1777.52,837430.0
1745463540,1777.51,1778.95,1777.51,1778.41,798438.0
1745463600,1778.41,1780.57,1778.32,1780.57,1799594.0
1745463660,1780.56,1781.18,1780.11,1780.5,1379314.0
1745463720,1780.5,1780.52,1779.19,1779.49,986506.0
1745463780,1779.46,1779.46,1776.16,1776.89,1850518.0
1745463840,1776.82,1780.04,1776.29,1779.89,1280616.0
1745463900,1779.88,1781.0,1779.75,1780.5,1975234.0
1745463960,1780.55,1782.51,1779.95,1782.04,1521072.0
1745464020,1782.02,1783.62,1781.49,1783.0,1917040.0
1745464080,1783.19,1789.09,1782.96,1785.06,8607814.0
1745464140,1785.13,1786.18,1784.66,1784.86,1538194.0
1745464200,1784.86,1785.63,1784.58,1785.32,539160.0
1745464260,1785.3,1785.3,1783.31,1783.65,638578.0
1745464320,1783.64,1783.68,1782.88,1783.25,408586.0
1745464380,1783.25,1783.98,1782.56,1782.59,362504.0
1745464440,1782.66,1782.73,1781.29,1782.61,860562.0
1745464500,1782.66,1785.58,1782.6,1785.16,1902530.0
1745464560,1785.16,1785.17,1784.06,1784.06,415104.0
1745464620,1784.07,1785.45,1784.07,1785.01,667292.0
1745464680,1784.96,1785.02,1783.86,1784.33,341826.0
1745464740,1784.74,1785.78,1784.01,1785.28,431466.0
1745464800,1785.41,1787.2,1785.41,1787.2,696860.0
1745464860,1787.2,1787.2,1785.34,1785.96,1228976.0
1745464920,1785.94,1786.98,1785.94,1786.7,381556.0
1745464980,1786.77,1786.77,1783.61,1783.66,748118.0
1745465040,1783.88,1785.07,1783.8,1785.07,358920.0
1745465100,1785.08,1785.72,1784.83,1785.11,399142.0
1745465160,1785.13,1789.12,1785.11,1789.12,1548718.0
1745465220,1788.95,1790.39,1788.49,1789.01,4617422.0
1745465280,1789.08,1789.37,1788.51,1788.8,485050.0
1745465340,1788.81,1789.92,1788.79,1789.2,576766.0
1745465400,1789.2,1789.21,1787.78,1788.5,399848.0
1745465460,1788.43,1788.5,1786.81,1786.91,582742.0
1745465520,1786.91,1786.92,1784.95,1785.12,568058.0
1745465580,1785.01,1785.58,1783.41,1783.62,669740.0
1745465640,1783.62,1784.24,1782.75,1783.11,1191750.0
1745465700,1782.97,1782.97,1778.88,1779.39,5017792.0
1745465760,1779.39,1781.22,1779.22,1779.7,1441796.0
1745465820,1779.7,1780.83,1779.7,1780.8,982004.0
1745465880,1780.83,1781.57,1778.91,1779.51,1398920.0
1745465940,1779.52,1780.66,1777.8,1779.21,3092662.0
1745466000,1779.2,1780.3,1778.05,1778.06,1335540.0
1745466060,1778.11,1778.59,1775.3,1775.43,3516188.0
1745466120,1775.5,1776.03,1775.05,1775.28,1885166.0
1745466180,1775.29,1776.63,1775.28,1776.39,1151126.0
1745466240,1776.38,1776.39,1773.7,1773.99,3417180.0
1745466300,1773.99,1774.99,1771.62,1774.59,4535830.0
1745466360,1774.54,1778.28,1774.54,1777.01,5857700.0
1745466420,1776.96,1777.42,1775.51,1775.62,1089752.0
1745466480,1775.6,1775.86,1771.2,1771.81,5735840.0
1745466540,1771.81,1774.32,1771.79,1772.24,1330230.0
1745466600,1772.23,1772.24,1770.85,1771.16,2503920.0
1745466660,1771.25,1771.64,1767.84,1768.52,5961912.0
1745466720,1768.11,1770.2,1766.25,1769.49,6111752.0
1745466780,1769.49,1770.46,1769.07,1769.07,1995816.0
1745466840,1769.07,1769.57,1767.99,1768.33,1431890.0
1745466900,1768.33,1771.15,1767.95,1770.05,3557080.0
1745466960,1770.11,1770.53,1768.51,1769.58,1799504.0
1745467020,1769.57,1769.75,1768.58,1769.18,931830.0
1745467080,1769.18,1769.18,1765.88,1766.21,4408856.0
1745467140,1766.19,1768.35,1766.04,1767.59,1656024.0
1745467200,1767.36,1769.74,1765.43,1765.5,5095464.0
1745467260,1765.43,1770.96,1765.43,1770.01,2372110.0
1745467320,1769.94,1771.09,1768.63,1768.68,1365882.0
1745467380,1768.68,1770.49,1768.68,1770.29,1143544.0
1745467440,1770.18,1772.18,1769.79,1771.91,1641842.0
1745467500,1771.91,1772.56,1770.3,1771.05,4033158.0
1745467560,1771.1,1772.5,1770.3,1770.46,1428080.0
1745467620,1770.46,1770.87,1767.27,1769.58,1713742.0
1745467680,1769.58,1770.35,1768.47,1768.75,1314236.0
1745467740,1768.75,1769.32,1760.01,1762.35,13889042.0
1745467800,1762.56,1763.6,1760.57,1760.57,4911722.0
1745467860,1760.63,1762.37,1757.44,1759.44,6558030.0
1745467920,1758.72,1763.49,1758.72,1763.43,2389994.0
1745467980,1763.44,1766.2,1762.84,1766.05,2375870.0
1745468040,1766.01,1767.88,1765.7,1767.03,1934514.0
1745468100,1767.09,1767.68,1763.66,1764.29,2534140.0
1745468160,1763.95,1765.04,1763.34,1763.34,1020508.0
1745468220,1762.87,1763.91,1762.56,1762.61,1155328.0
1745468280,1762.28,1766.45,1762.28,1765.47,3186548.0
1745468340,1765.52,1768.05,1765.52,1767.29,1171738.0
1745468400,1767.3,1768.47,1766.07,1767.47,1852642.0
1745468460,1766.89,1770.47,1766.89,1768.6,2523578.0
1745468520,1768.53,1769.99,1768.24,1768.39,1266900.0
1745468580,1768.39,1768.99,1767.61,1768.68,778904.0
1745468640,1768.68,1769.29,1768.23,1768.23,611322.0
1745468700,1768.07,1768.07,1765.8,1765.95,5340148.0
1745468760,1766.0,1766.88,1765.89,1766.69,477026.0
1745468820,1766.7,1767.6,1766.21,1767.29,548376.0
1745468880,1767.35,1767.35,1763.99,1764.7,3917752.0
1745468940,1764.7,1765.47,1763.03,1763.13,1604072.0
1745469000,1763.18,1765.32,1762.97,1764.72,1394154.0
1745469060,1764.77,1765.68,1762.41,1763.36,982028.0
1745469120,1763.65,1764.76,1763.52,1764.5,728818.0
1745469180,1764.54,1765.84,1764.5,1764.77,900946.0
1745469240,1764.64,1766.59,1764.49,1765.02,746566.0
1745469300,1765.0,1766.25,1764.2,1766.01,590936.0
1745469360,1766.05,1766.88,1764.54,1765.05,625028.0
1745469420,1765.01,1765.2,1763.47,1763.99,752332.0
1745469480,1763.98,1764.82,1763.69,1763.71,534412.0
1745469540,1763.7,1764.25,1762.24,1762.44,689536.0
1745469600,1762.46,1763.37,1762.03,1762.59,1143494.0
1745469660,1762.54,1764.16,1762.54,1763.52,575566.0
1745469720,1763.51,1764.99,1763.01,1764.99,777516.0
1745469780,1764.99,1766.32,1764.8,1766.32,443462.0
1745469840,1766.27,1766.65,1766.17,1766.22,509946.0
1745469900,1766.21,1766.47,1765.07,1766.1,516130.0
1745469960,1766.09,1767.45,1766.09,1767.32,650016.0
1745470020,1767.32,1768.69,1767.27,1768.57,1026208.0
1745470080,1768.59,1768.67,1768.03,1768.47,725254.0
1745470140,1768.47,1768.77,1768.0,1768.01,420356.0
1745470200,1768.06,1768.53,1767.7,1768.01,960012.0
1745470260,1767.95,1768.79,1767.91,1768.78,380230.0
1745470320,1768.77,1769.81,1768.77,1769.79,1028336.0
1745470380,1769.81,1769.81,1769.25,1769.8,595830.0
1745470440,1769.8,1770.06,1769.64,1769.89,674750.0
1745470500,1769.9,1769.99,1768.99,1769.62,487066.0
1745470560,1769.62,1771.62,1769.62,1771.62,837758.0
1745470620,1771.55,1772.74,1771.55,1771.61,1713774.0
1745470680,1771.62,1771.63,1771.15,1771.17,696850.0
1745470740,1771.15,1771.59,1771.15,1771.44,308634.0
1745470800,1771.44,1772.34,1771.22,1772.33,698868.0
1745470860,1772.34,1773.81,1772.19,1773.34,1197908.0
1745470920,1773.35,1773.63,1772.85,1773.18,1134468.0
1745470980,1773.18,1773.48,1772.75,1773.31,841288.0
1745471040,1773.26,1773.45,1771.86,1772.58,1364916.0
1745471100,1772.58,1773.55,1771.21,1773.55,963406.0
1745471160,1773.55,1775.72,1773.55,1774.67,2638240.0
1745471220,1774.72,1775.0,1773.98,1774.19,683482.0
1745471280,1774.19,1774.19,1772.71,1773.14,615474.0
1745471340,1773.14,1773.73,1773.13,1773.73,642356.0
1745471400,1773.73,1773.92,1772.84,1772.9,461904.0
1745471460,1772.9,1774.16,1772.82,1773.57,493878.0
1745471520,1773.57,1775.6,1773.57,1775.59,539864.0
1745471580,1775.54,1775.59,1774.95,1775.2,697832.0
1745471640,1775.21,1775.47,1774.43,1774.98,859522.0
1745471700,1774.99,1775.19,1774.36,1774.58,638546.0
1745471760,1774.58,1774.78,1773.9,1773.9,399712.0
1745471820,1773.9,1773.9,1771.79,1771.85,1101912.0
1745471880,1771.9,1772.4,1771.51,1771.68,572824.0
1745471940,1771.63,1771.69,1771.15,1771.2,453682.0
1745472000,1771.19,1771.3,1769.34,1769.45,2172834.0
1745472060,1769.45,1769.45,1767.05,1768.53,1478178.0
1745472120,1768.52,1768.59,1767.59,1767.93,688438.0
1745472180,1767.93,1767.94,1766.3,1767.25,1032298.0
1745472240,1767.52,1768.23,1767.52,1767.71,588818.0
1745472300,1767.72,1767.72,1766.5,1767.4,885114.0
1745472360,1767.41,1767.41,1766.55,1766.76,456848.0
1745472420,1766.92,1766.98,1766.08,1766.08,1021622.0
1745472480,1766.09,1767.56,1765.63,1767.4,1333212.0
1745472540,1767.41,1768.0,1767.3,1768.0,729226.0
1745472600,1767.99,1769.13,1767.61,1768.91,715322.0
1745472660,1768.91,1768.95,1768.25,1768.81,926626.0
1745472720,1768.8,1769.95,1768.45,1769.76,911738.0
1745472780,1769.76,1770.37,1769.51,1770.36,479912.0
1745472840,1770.36,1770.68,1769.52,1769.58,587170.0
1745472900,1769.58,1770.57,1769.51,1770.57,457626.0
1745472960,1770.57,1771.7,1770.5,1771.46,725572.0
1745473020,1771.36,1772.02,1771.17,1771.5,519300.0
1745473080,1771.5,1772.33,1771.5,1771.95,735114.0
1745473140,1771.96,1771.96,1771.2,1771.81,413278.0
1745473200,1771.81,1772.5,1771.58,1772.18,635178.0
1745473260,1772.18,1772.94,1771.84,1772.94,387584.0
1745473320,1773.26,1773.64,1772.44,1773.04,549386.0
1745473380,1773.06,1773.06,1772.0,1772.01,451382.0
1745473440,1772.01,1772.01,1770.33,1771.08,673368.0
1745473500,1771.01,1771.35,1770.68,1770.96,746092.0
1745473560,1770.96,1772.61,1770.96,1772.61,227256.0
1745473620,1772.69,1773.3,1772.09,1773.12,748014.0
1745473680,1773.12,1773.12,1772.55,1772.95,660706.0
1745473740,1772.95,1773.09,1772.6,1772.61,187726.0
1745473800,1772.56,1773.39,1772.36,1773.0,656504.0
1745473860,1773.0,1773.17,1772.48,1772.73,805472.0
1745473920,1772.74,1773.43,1772.73,1772.75,331434.0
1745473980,1772.75,1772.75,1770.89,1771.0,1557090.0
1745474040,1770.98,1772.0,1770.98,1771.99,510800.0
1745474100,1772.0,1772.05,1770.6,1770.88,515548.0
1745474160,1770.89,1770.89,1769.94,1770.74,652862.0
1745474220,1770.73,1770.74,1768.34,1769.08,1218762.0
1745474280,1769.09,1769.76,1767.78,1768.01,876008.0
1745474340,1768.28,1768.8,1767.99,1768.61,391566.0
1745474400,1768.6,1770.39,1768.6,1769.87,762870.0
1745474460,1769.85,1770.49,1769.44,1770.49,511792.0
1745474520,1770.49,1771.23,1770.48,1770.55,466402.0
1745474580,1770.55,1771.53,1770.33,1771.31,740644.0
1745474640,1771.32,1772.47,1770.99,1771.75,541742.0
1745474700,1771.7,1772.1,1771.57,1771.62,352166.0
1745474760,1771.62,1771.7,1770.16,1770.2,398880.0
1745474820,1770.2,1771.27,1770.07,1770.83,416360.0
1745474880,1770.82,1770.83,1769.05,1769.05,512292.0
1745474940,1769.11,1769.26,1768.47,1768.72,621540.0
1745475000,1768.72,1768.99,1768.11,1768.12,440732.0
1745475060,1768.1,1768.52,1766.57,1768.47,1222080.0
1745475120,1768.46,1769.28,1768.14,1769.28,664708.0
1745475180,1769.28,1769.95,1769.22,1769.34,337388.0
1745475240,1769.33,1770.65,1769.33,1769.96,621912.0
1745475300,1769.95,1769.96,1767.82,1768.5,612140.0
1745475360,1768.5,1768.5,1766.31,1766.88,948592.0
1745475420,1766.82,1767.12,1764.75,1765.01,1705188.0
1745475480,1764.95,1765.01,1761.01,1763.15,5168422.0
1745475540,1763.99,1768.49,1763.92,1767.7,3188210.0
1745475600,1767.71,1768.11,1766.45,1766.5,951464.0
1745475660,1766.63,1766.95,1765.51,1766.49,387998.0
1745475720,1766.5,1771.07,1766.5,1770.25,2236368.0
1745475780,1770.26,1772.05,1770.25,1771.7,1591686.0
1745475840,1771.7,1773.57,1771.64,1772.99,2015558.0
1745475900,1773.11,1773.76,1772.38,1773.22,1370440.0
1745475960,1773.22,1774.46,1773.11,1773.71,1304060.0
1745476020,1773.7,1774.41,1773.42,1774.14,775730.0
1745476080,1774.15,1775.39,1774.15,1774.66,1392260.0
1745476140,1774.66,1774.66,1773.89,1774.18,1115262.0
1745476200,1774.24,1775.18,1773.74,1774.65,887454.0
1745476260,1774.74,1774.87,1772.05,1772.09,1045866.0
1745476320,1772.09,1772.18,1771.14,1771.2,685560.0
1745476380,1771.15,1773.0,1771.07,1772.49,803616.0
1745476440,1772.49,1773.45,1772.49,1772.97,468008.0
1745476500,1773.03,1773.43,1772.5,1773.33,244146.0
1745476560,1773.32,1773.33,1771.58,1771.79,488410.0
1745476620,1771.77,1772.39,1771.71,1772.11,485330.0
1745476680,1772.11,1772.43,1770.8,1772.1,850506.0
1745476740,1772.1,1772.11,1771.06,1771.11,333174.0
1745476800,1771.11,1771.12,1770.28,1770.44,449514.0
1745476860,1770.44,1771.8,1770.44,1771.8,376578.0
1745476920,1771.8,1771.8,1770.92,1771.11,180266.0
1745476980,1771.11,1771.11,1769.19,1769.19,707562.0
1745477040,1769.07,1769.72,1769.07,1769.51,278078.0
1745477100,1769.57,1769.63,1768.77,1769.21,685446.0
1745477160,1769.21,1771.69,1769.2,1771.32,388106.0
1745477220,1771.39,1771.86,1770.78,1771.42,227546.0
1745477280,1771.44,1772.1,1770.95,1771.54,349768.0
1745477340,1771.66,1773.04,1771.29,1773.04,520508.0
1745477400,1772.97,1772.97,1770.85,1771.82,367104.0
1745477460,1771.75,1772.3,1770.16,1770.16,269786.0
1745477520,1770.16,1770.74,1769.7,1770.43,406826.0
1745477580,1770.43,1770.82,1769.15,1769.16,636760.0
1745477640,1769.16,1769.35,1768.74,1768.91,607004.0
1745477700,1768.91,1769.15,1768.61,1768.84,289812.0
1745477760,1768.9,1768.9,1767.6,1767.82,780502.0
1745477820,1767.82,1767.93,1766.79,1767.33,879328.0
1745477880,1767.26,1767.26,1765.88,1765.97,902188.0
1745477940,1765.97,1767.82,1765.97,1767.35,855460.0
1745478000,1767.39,1767.73,1766.0,1766.01,853438.0
1745478060,1766.06,1767.26,1765.84,1766.51,698368.0
1745478120,1766.45,1766.97,1765.69,1765.97,790956.0
1745478180,1765.96,1769.8,1765.96,1769.74,1473364.0
1745478240,1769.74,1770.99,1769.4,1770.78,963256.0
1745478300,1770.88,1771.01,1767.36,1768.87,4086896.0
1745478360,1768.87,1769.42,1766.41,1766.61,1324634.0
1745478420,1766.6,1769.76,1766.11,1769.26,821934.0
1745478480,1769.26,1770.3,1768.72,1770.29,635472.0
1745478540,1770.3,1770.44,1768.8,1769.14,498978.0
1745478600,1769.15,1770.4,1769.13,1770.18,522526.0
1745478660,1770.17,1772.97,1770.17,1772.11,2074248.0
1745478720,1772.17,1772.99,1771.91,1772.53,1362568.0
1745478780,1772.47,1773.72,1772.41,1772.72,1558442.0
1745478840,1772.71,1773.6,1772.58,1773.59,1162374.0
1745478900,1773.61,1773.99,1772.32,1772.69,641700.0
1745478960,1772.64,1772.69,1771.56,1771.59,464646.0
1745479020,1771.59,1771.59,1769.18,1769.18,691660.0
1745479080,1769.25,1769.82,1769.04,1769.34,407140.0
1745479140,1769.42,1770.67,1769.34,1770.19,453812.0
1745479200,1770.2,1770.3,1767.67,1768.05,1070384.0
1745479260,1768.05,1768.76,1767.38,1767.88,978374.0
1745479320,1767.88,1768.44,1765.75,1766.25,1963446.0
1745479380,1765.99,1765.99,1764.54,1764.62,1691656.0
1745479440,1764.61,1765.26,1764.52,1764.81,680460.0
1745479500,1764.76,1765.39,1763.86,1765.28,1355370.0
1745479560,1765.26,1765.28,1762.7,1762.77,2003276.0
1745479620,1762.71,1763.7,1760.03,1760.03,5603018.0
1745479680,1759.64,1762.52,1759.55,1760.62,7595660.0
1745479740,1760.82,1762.56,1760.81,1761.86,1371430.0
1745479800,1761.97,1761.97,1760.07,1760.07,1126190.0
1745479860,1760.07,1760.34,1758.19,1760.18,3237434.0
1745479920,1760.49,1763.32,1760.49,1762.68,1545768.0
1745479980,1762.68,1763.98,1762.68,1763.79,1079480.0
1745480040,1763.88,1764.23,1763.19,1763.2,794050.0
1745480100,1763.25,1763.93,1762.19,1763.76,757144.0
1745480160,1763.76,1764.3,1762.69,1762.77,910252.0
1745480220,1762.7,1762.7,1759.32,1759.5,1560156.0
1745480280,1759.49,1760.03,1757.64,1758.36,1693104.0
1745480340,1758.36,1758.76,1757.64,1758.02,2327446.0
1745480400,1758.01,1758.47,1755.03,1755.03,3982070.0
1745480460,1755.03,1757.3,1755.03,1756.68,2591700.0
1745480520,1756.68,1757.0,1755.86,1756.16,1571640.0
1745480580,1756.19,1756.58,1755.5,1756.55,2051892.0
1745480640,1756.55,1757.93,1756.55,1756.78,1469932.0
1745480700,1756.76,1756.78,1751.88,1752.07,7244096.0
1745480760,1752.09,1754.56,1752.09,1753.41,2848048.0
1745480820,1753.41,1755.34,1751.65,1755.28,3276560.0
1745480880,1755.28,1755.7,1754.18,1755.37,765250.0
1745480940,1755.35,1755.37,1754.03,1754.4,1228220.0
1745481000,1754.39,1755.1,1752.72,1753.34,1508780.0
1745481060,1753.54,1755.23,1751.5,1751.82,2812894.0
1745481120,1751.82,1752.41,1750.88,1751.68,3049440.0
1745481180,1751.68,1752.3,1751.03,1751.03,1574752.0
1745481240,1751.1,1753.62,1751.0,1753.1,6589910.0
1745481300,1753.03,1754.67,1753.03,1754.67,1098738.0
1745481360,1754.65,1754.73,1753.55,1753.95,527802.0
1745481420,1753.95,1754.71,1753.62,1754.42,927954.0
1745481480,1754.43,1755.53,1754.42,1755.11,997288.0
1745481540,1755.05,1755.8,1754.8,1755.55,779174.0
1745481600,1755.61,1756.95,1755.51,1756.94,1480444.0
1745481660,1756.99,1758.88,1756.65,1757.83,2222554.0
1745481720,1757.8,1759.12,1757.67,1758.32,2500112.0
1745481780,1758.39,1759.6,1758.07,1758.31,1920460.0
1745481840,1758.31,1759.8,1758.31,1759.23,1216462.0
1745481900,1759.24,1759.89,1758.58,1759.38,1060248.0
1745481960,1759.35,1759.45,1757.18,1757.18,2241586.0
1745482020,1757.14,1757.14,1754.76,1754.77,1342536.0
1745482080,1754.71,1754.71,1752.61,1753.45,1737580.0
1745482140,1753.45,1753.79,1751.64,1751.72,1377980.0
1745482200,1751.72,1752.31,1751.61,1752.25,1294210.0
1745482260,1752.28,1752.68,1751.5,1752.29,1466976.0
1745482320,1752.29,1753.45,1751.95,1752.56,1210844.0
1745482380,1752.61,1752.83,1750.91,1750.91,758498.0
1745482440,1750.72,1751.38,1750.23,1750.76,2854636.0
1745482500,1750.46,1752.72,1750.01,1751.77,2082314.0
1745482560,1751.84,1754.0,1751.39,1753.99,2884768.0
1745482620,1754.0,1755.24,1753.32,1753.86,986400.0
1745482680,1753.81,1753.92,1750.75,1750.76,1087122.0
1745482740,1750.76,1751.03,1746.0,1747.28,8807420.0
1745482800,1747.26,1750.45,1746.45,1749.13,3706578.0
1745482860,1749.52,1749.61,1748.01,1749.31,1855184.0
1745482920,1749.33,1749.7,1747.52,1748.94,1185868.0
1745482980,1748.93,1748.94,1747.95,1748.34,716426.0
1745483040,1748.34,1748.52,1744.22,1744.39,2998734.0
1745483100,1744.45,1747.28,1744.39,1747.01,4629988.0
1745483160,1747.01,1748.06,1745.78,1746.27,1438922.0
1745483220,1746.27,1746.6,1743.77,1743.97,1815150.0
1745483280,1744.09,1744.5,1732.63,1739.51,25036112.0
1745483340,1739.94,1740.45,1734.18,1735.59,7900730.0
1745483400,1735.64,1738.74,1725.0,1728.6,35750044.0
1745483460,1728.67,1732.3,1726.91,1727.66,10328484.0
1745483520,1727.5,1732.47,1727.5,1732.39,8074060.0
1745483580,1732.39,1736.7,1732.39,1733.15,9590470.0
1745483640,1732.7,1735.78,1729.15,1732.38,8851066.0
1745483700,1732.35,1732.35,1721.05,1724.44,16871506.0
1745483760,1724.27,1729.13,1724.27,1724.95,5719030.0
1745483820,1724.86,1729.18,1724.6,1729.18,3061624.0
1745483880,1729.14,1737.06,1729.14,1734.4,14439058.0
1745483940,1734.35,1734.35,1730.73,1731.78,5140888.0
1745484000,1731.73,1731.96,1727.74,1728.12,3680522.0
1745484060,1727.89,1729.32,1726.06,1727.05,4522248.0
1745484120,1727.13,1729.13,1726.01,1728.37,2498964.0
1745484180,1728.25,1729.0,1726.61,1727.59,3232680.0
1745484240,1727.85,1731.01,1727.85,1730.41,3042478.0
1745484300,1730.41,1734.14,1730.06,1734.09,5339300.0
1745484360,1734.1,1734.1,1730.76,1730.76,2843182.0
1745484420,1730.66,1731.09,1727.91,1727.91,2643834.0
1745484480,1727.93,1729.0,1725.12,1726.45,9985190.0
1745484540,1726.45,1728.31,1725.17,1728.05,2815412.0
1745484600,1728.12,1730.04,1725.97,1729.51,2428340.0
1745484660,1729.51,1732.25,1728.68,1732.24,3376178.0
1745484720,1732.24,1733.45,1730.2,1732.18,2606996.0
1745484780,1732.15,1733.06,1730.42,1731.35,2233640.0
1745484840,1731.87,1731.88,1729.62,1731.74,1184370.0
1745484900,1731.46,1733.35,1730.61,1732.72,2182740.0
1745484960,1732.86,1734.74,1732.51,1733.11,2166348.0
1745485020,1733.05,1733.83,1732.12,1732.78,1447184.0
1745485080,1732.78,1735.11,1731.45,1734.29,9727504.0
1745485140,1734.3,1735.91,1733.87,1733.87,4561656.0
1745485200,1733.98,1737.38,1733.43,1736.95,4471310.0
1745485260,1737.05,1737.38,1735.22,1735.41,4563366.0
1745485320,1735.36,1738.2,1734.5,1736.01,2634504.0
1745485380,1736.01,1736.05,1733.85,1734.01,1716882.0
1745485440,1734.01,1738.24,1734.01,1738.24,2197560.0
1745485500,1738.36,1738.99,1735.93,1738.1,1993430.0
1745485560,1737.76,1740.98,1737.39,1739.4,6586898.0
1745485620,1739.42,1739.78,1738.4,1738.48,1367478.0
1745485680,1738.48,1739.66,1737.64,1739.45,2554514.0
1745485740,1739.47,1739.76,1738.67,1739.12,1634940.0
1745485800,1739.14,1739.64,1737.36,1738.59,1664742.0
1745485860,1738.48,1739.03,1737.43,1737.92,1337830.0
1745485920,1738.05,1739.99,1737.75,1739.84,988694.0
1745485980,1739.64,1740.0,1738.64,1739.97,1028588.0
1745486040,1739.93,1741.64,1738.94,1741.07,1959876.0
1745486100,1741.08,1741.62,1739.8,1740.45,2699710.0
1745486160,1740.45,1741.73,1739.78,1741.72,2122026.0
1745486220,1741.67,1742.8,1740.55,1740.56,2410022.0
1745486280,1740.55,1742.26,1740.5,1741.86,871596.0
1745486340,1741.86,1742.74,1741.43,1741.84,1249804.0
1745486400,1741.84,1741.9,1740.05,1741.24,3699200.0
1745486460,1741.54,1742.16,1740.55,1742.04,2664072.0
1745486520,1742.05,1742.12,1741.01,1741.64,946276.0
1745486580,1741.65,1743.26,1741.26,1743.13,1773908.0
1745486640,1743.25,1744.82,1743.24,1744.82,2965250.0
1745486700,1744.82,1746.13,1744.05,1744.69,5950490.0
1745486760,1744.69,1744.95,1742.72,1742.92,1543226.0
1745486820,1742.82,1742.82,1741.6,1742.25,1076828.0
1745486880,1742.25,1743.06,1741.88,1742.45,800290.0
1745486940,1741.94,1742.9,1741.93,1742.56,783046.0
1745487000,1742.49,1742.78,1741.6,1741.64,857280.0
1745487060,1741.64,1741.64,1740.01,1740.01,3198272.0
1745487120,1740.01,1745.23,1740.01,1744.41,2575336.0
1745487180,1744.41,1746.0,1743.43,1743.43,2066700.0
1745487240,1744.14,1744.15,1741.18,1741.48,1585588.0
1745487300,1741.52,1742.72,1741.14,1741.33,746162.0
1745487360,1741.32,1742.26,1741.3,1741.59,465314.0
1745487420,1741.64,1742.31,1740.58,1740.58,356278.0
1745487480,1740.57,1740.78,1738.04,1738.38,6632140.0
1745487540,1738.37,1739.58,1738.37,1738.68,1425108.0
1745487600,1738.68,1739.26,1738.63,1739.22,717282.0
1745487660,1739.07,1740.73,1739.07,1740.72,446630.0
1745487720,1740.61,1741.04,1739.93,1741.03,733678.0
1745487780,1740.98,1741.49,1740.81,1740.88,396162.0
1745487840,1740.88,1741.65,1740.82,1741.22,1182014.0
1745487900,1741.22,1741.22,1740.0,1740.56,674256.0
1745487960,1740.55,1740.56,1738.8,1739.17,1176000.0
1745488020,1739.17,1740.96,1738.95,1740.86,895598.0
1745488080,1740.86,1741.79,1740.7,1741.78,1196400.0
1745488140,1741.78,1741.78,1740.76,1740.81,763646.0
1745488200,1740.77,1742.18,1740.77,1742.18,480784.0
1745488260,1742.11,1742.33,1739.27,1739.48,1101890.0
1745488320,1739.55,1740.11,1738.91,1739.51,810200.0
1745488380,1739.51,1739.51,1737.43,1737.59,2397064.0
1745488440,1737.59,1738.26,1737.21,1738.05,3569956.0
1745488500,1738.13,1739.13,1738.0,1738.3,865348.0
1745488560,1738.3,1738.66,1737.76,1738.25,1379628.0
1745488620,1738.24,1741.21,1738.24,1741.13,2503080.0
1745488680,1741.22,1744.04,1741.22,1743.39,5426204.0
1745488740,1743.29,1743.39,1742.69,1742.7,1095558.0
1745488800,1742.7,1743.2,1742.23,1742.31,524426.0
1745488860,1742.2,1743.5,1742.19,1743.49,769718.0
1745488920,1743.49,1743.97,1742.97,1743.48,630708.0
1745488980,1743.55,1743.55,1741.26,1741.51,629284.0
1745489040,1741.51,1741.64,1740.34,1741.16,2198242.0
1745489100,1741.22,1741.49,1740.36,1740.67,453878.0
1745489160,1740.66,1741.11,1740.2,1740.38,916386.0
1745489220,1740.4,1741.21,1739.36,1740.99,712652.0
1745489280,1740.99,1741.19,1739.69,1739.85,798800.0
1745489340,1739.89,1740.4,1739.69,1740.18,251644.0
1745489400,1740.18,1741.07,1740.14,1741.07,356830.0
1745489460,1740.77,1741.21,1740.4,1740.4,321994.0
1745489520,1740.4,1741.26,1740.25,1741.26,224786.0
1745489580,1741.26,1744.28,1741.08,1743.93,2206010.0
1745489640,1743.9,1743.9,1742.82,1742.82,320360.0
1745489700,1742.82,1743.99,1742.69,1743.97,338796.0
1745489760,1743.97,1744.2,1743.57,1743.74,676114.0
1745489820,1743.74,1744.8,1743.74,1744.55,926110.0
1745489880,1744.56,1744.56,1743.42,1744.1,599358.0
1745489940,1744.27,1744.57,1743.34,1743.93,422772.0
1745490000,1743.93,1745.24,1743.84,1745.17,715714.0
1745490060,1745.24,1746.0,1745.0,1746.0,1551556.0
1745490120,1746.0,1747.47,1745.55,1747.47,2078304.0
1745490180,1747.46,1747.69,1746.11,1746.11,1617466.0
1745490240,1745.96,1745.96,1744.02,1745.29,5086300.0
1745490300,1745.37,1745.75,1744.55,1745.21,556646.0
1745490360,1745.18,1745.99,1745.0,1745.32,772668.0
1745490420,1745.34,1747.39,1745.33,1747.33,984178.0
1745490480,1747.33,1747.39,1746.43,1746.43,1186414.0
1745490540,1746.43,1747.0,1745.91,1746.46,1221000.0
1745490600,1746.48,1746.91,1745.68,1745.91,590828.0
1745490660,1745.91,1746.26,1745.09,1745.09,746402.0
1745490720,1745.09,1745.51,1744.69,1745.04,905036.0
1745490780,1745.05,1746.67,1745.0,1746.14,839302.0
1745490840,1746.14,1746.15,1744.63,1745.0,638424.0
1745490900,1745.02,1745.89,1744.82,1744.88,485698.0
1745490960,1744.88,1744.88,1744.42,1744.43,474310.0
1745491020,1744.37,1744.44,1743.2,1743.6,1621738.0
1745491080,1743.6,1745.55,1743.6,1745.31,459644.0
1745491140,1745.3,1746.26,1744.6,1746.26,662274.0
1745491200,1746.26,1746.82,1745.79,1745.8,445972.0
1745491260,1745.8,1746.24,1745.47,1745.84,567346.0
1745491320,1745.84,1746.06,1745.26,1745.61,276218.0
1745491380,1745.61,1748.25,1745.61,1748.19,2111152.0
1745491440,1748.18,1748.55,1747.36,1748.51,1956436.0
1745491500,1748.45,1748.9,1747.88,1747.89,1495620.0
1745491560,1748.21,1748.21,1747.3,1747.75,846644.0
1745491620,1747.75,1747.91,1747.3,1747.3,476844.0
1745491680,1747.3,1748.26,1746.88,1747.81,879390.0
1745491740,1747.74,1747.84,1746.5,1746.53,766290.0
1745491800,1746.53,1746.69,1745.5,1745.59,738076.0
1745491860,1745.59,1747.2,1745.5,1746.83,477602.0
1745491920,1746.84,1748.03,1746.75,1747.34,564100.0
1745491980,1747.35,1749.47,1747.33,1749.05,1316504.0
1745492040,1749.06,1750.11,1748.49,1750.02,5924566.0
1745492100,1749.95,1750.62,1749.85,1750.24,1342916.0
1745492160,1750.24,1750.24,1749.01,1749.64,1222394.0
1745492220,1749.61,1750.26,1749.31,1750.25,727276.0
1745492280,1750.24,1750.25,1749.35,1749.87,1013050.0
1745492340,1749.86,1750.0,1748.91,1749.46,1082916.0
1745492400,1749.47,1749.6,1747.73,1747.75,1186082.0
1745492460,1747.77,1748.69,1747.74,1747.74,1040906.0
1745492520,1747.74,1748.0,1747.26,1747.85,542786.0
1745492580,1747.86,1748.14,1746.6,1746.71,2037136.0
1745492640,1746.76,1748.66,1746.63,1748.64,1187776.0
1745492700,1748.64,1748.64,1746.28,1746.5,1590946.0
1745492760,1746.48,1746.69,1745.99,1746.26,1172466.0
1745492820,1746.26,1746.26,1745.28,1745.77,1544110.0
1745492880,1745.49,1745.74,1745.01,1745.07,1828550.0
1745492940,1745.13,1745.97,1745.07,1745.53,1380532.0
1745493000,1745.54,1745.7,1744.38,1744.57,1368578.0
1745493060,1744.58,1745.16,1744.18,1744.73,1303886.0
1745493120,1744.74,1745.13,1744.14,1744.85,834954.0
1745493180,1744.85,1746.06,1744.47,1744.76,657468.0
1745493240,1744.75,1745.19,1744.53,1745.04,623974.0
1745493300,1744.99,1745.21,1744.04,1744.41,654390.0
1745493360,1744.47,1744.74,1744.23,1744.49,270080.0
1745493420,1744.49,1745.14,1744.13,1744.84,443106.0
1745493480,1744.59,1744.59,1742.73,1742.76,1617136.0
1745493540,1742.76,1743.66,1742.31,1743.66,1666596.0
1745493600,1743.66,1743.94,1743.07,1743.93,630222.0
1745493660,1743.83,1743.83,1743.06,1743.83,458732.0
1745493720,1743.82,1744.05,1743.02,1743.27,645264.0
1745493780,1743.27,1743.71,1742.9,1742.94,508680.0
1745493840,1743.06,1743.18,1742.78,1742.99,913606.0
1745493900,1743.0,1743.26,1742.81,1743.25,1087408.0
1745493960,1743.25,1744.23,1743.25,1744.23,689152.0
1745494020,1744.23,1745.87,1744.23,1745.81,1125338.0
1745494080,1745.8,1745.88,1744.56,1744.8,891398.0
1745494140,1744.8,1745.2,1744.74,1745.2,523262.0
1745494200,1745.19,1745.2,1743.52,1743.83,906198.0
1745494260,1743.81,1743.89,1741.52,1741.61,1585412.0
1745494320,1741.62,1742.35,1741.53,1741.8,950840.0
1745494380,1741.8,1741.84,1740.76,1741.6,1356966.0
1745494440,1741.6,1741.81,1741.22,1741.49,931154.0
1745494500,1741.49,1741.84,1741.16,1741.54,656768.0
1745494560,1741.54,1741.66,1741.06,1741.26,481866.0
1745494620,1741.26,1741.74,1741.25,1741.58,729270.0
1745494680,1741.59,1741.6,1741.26,1741.3,473542.0
1745494740,1741.3,1746.26,1741.29,1741.95,5458846.0
1745494800,1742.01,1743.11,1742.01,1742.7,858094.0
1745494860,1742.57,1744.48,1742.57,1744.27,1149274.0
1745494920,1744.33,1746.84,1744.27,1745.9,1288752.0
1745494980,1745.9,1745.96,1744.73,1744.73,534594.0
1745495040,1744.75,1745.71,1744.73,1745.46,836646.0
1745495100,1745.39,1746.26,1745.39,1745.94,886238.0
1745495160,1745.93,1746.26,1745.9,1746.24,625010.0
1745495220,1746.24,1746.72,1745.87,1746.28,487676.0
1745495280,1746.28,1747.55,1746.07,1747.13,704704.0
1745495340,1747.12,1747.98,1746.64,1747.74,1424142.0
1745495400,1747.75,1749.8,1747.67,1749.79,1683370.0
1745495460,1749.75,1749.99,1749.01,1749.2,1317274.0
1745495520,1749.22,1750.25,1749.04,1750.25,1667594.0
1745495580,1750.24,1750.24,1749.63,1750.04,605742.0
1745495640,1750.04,1751.75,1749.69,1751.63,2960380.0
1745495700,1751.74,1756.4,1751.53,1755.59,8243532.0
1745495760,1755.59,1755.59,1753.68,1753.76,1949968.0
1745495820,1753.76,1753.95,1752.28,1752.5,982138.0
1745495880,1752.5,1753.52,1752.44,1753.28,1168376.0
1745495940,1753.3,1754.31,1753.04,1753.99,1184350.0
1745496000,1753.99,1754.32,1752.71,1752.72,1652396.0
1745496060,1752.72,1753.7,1752.53,1752.57,671086.0
1745496120,1752.71,1755.09,1752.69,1753.95,2028824.0
1745496180,1753.98,1754.49,1753.34,1753.51,1285788.0
1745496240,1753.51,1754.18,1751.2,1751.7,1684894.0
1745496300,1751.61,1751.81,1750.5,1750.51,1516098.0
1745496360,1750.57,1751.69,1750.57,1751.12,951024.0
1745496420,1751.11,1752.0,1750.67,1750.72,1131898.0
1745496480,1750.72,1750.96,1747.83,1748.49,6314712.0
1745496540,1748.49,1749.43,1746.93,1747.61,2659210.0
1745496600,1747.77,1748.09,1746.52,1747.26,1386878.0
1745496660,1747.3,1748.84,1746.5,1748.78,1611600.0
1745496720,1748.79,1748.79,1747.62,1748.35,923380.0
1745496780,1748.41,1750.47,1748.35,1750.41,908768.0
1745496840,1750.54,1750.54,1749.46,1750.18,780498.0
1745496900,1750.11,1751.12,1749.6,1750.7,1284416.0
1745496960,1750.76,1750.76,1749.0,1749.01,1858858.0
1745497020,1749.01,1752.25,1748.93,1752.12,1428154.0
1745497080,1752.11,1752.12,1750.3,1751.54,494400.0
1745497140,1751.56,1751.75,1750.18,1751.57,710758.0
1745497200,1751.57,1752.47,1751.54,1751.84,1370132.0
1745497260,1752.14,1754.04,1751.9,1752.58,1877122.0
1745497320,1752.57,1752.86,1751.54,1751.56,1049024.0
1745497380,1751.54,1752.07,1750.95,1751.51,772882.0
1745497440,1751.51,1752.25,1749.9,1749.9,864112.0
1745497500,1749.9,1750.75,1749.86,1750.67,727838.0
1745497560,1750.81,1751.57,1750.18,1750.33,478748.0
1745497620,1750.33,1750.83,1750.25,1750.82,187790.0
1745497680,1750.83,1751.09,1749.37,1749.99,311590.0
1745497740,1749.99,1751.23,1749.93,1751.23,429008.0
1745497800,1751.01,1751.2,1749.39,1749.85,1034242.0
1745497860,1749.89,1755.49,1749.85,1755.39,4623184.0
1745497920,1755.38,1755.43,1752.38,1752.38,1622356.0
1745497980,1752.33,1753.2,1751.47,1753.2,461620.0
1745498040,1753.2,1754.84,1753.2,1754.01,957890.0
1745498100,1754.01,1755.2,1753.7,1754.62,1015190.0
1745498160,1754.62,1756.58,1754.3,1756.09,1872628.0
1745498220,1756.09,1756.5,1754.26,1754.75,1136048.0
1745498280,1754.75,1755.17,1754.56,1754.78,400464.0
1745498340,1754.78,1755.24,1753.97,1754.99,567972.0
1745498400,1754.99,1755.36,1753.83,1754.66,595842.0
1745498460,1754.67,1756.07,1754.66,1755.35,506794.0
1745498520,1755.39,1755.78,1754.05,1754.34,1298400.0
1745498580,1754.4,1755.06,1754.19,1754.62,659684.0
1745498640,1754.72,1754.78,1754.01,1754.21,577148.0
1745498700,1754.21,1754.69,1752.46,1752.72,1458810.0
1745498760,1752.72,1753.29,1751.49,1752.52,1272972.0
1745498820,1752.52,1753.39,1751.78,1752.6,396866.0
1745498880,1752.59,1754.64,1752.2,1753.93,457212.0
1745498940,1753.88,1754.47,1753.78,1754.32,575316.0
1745499000,1754.32,1754.32,1753.42,1753.81,363566.0
1745499060,1753.82,1754.56,1752.47,1752.94,686188.0
1745499120,1752.93,1753.76,1752.5,1753.64,272932.0
1745499180,1753.64,1755.11,1753.45,1755.05,641512.0
1745499240,1755.05,1755.99,1755.05,1755.89,467184.0
1745499300,1755.93,1756.64,1755.74,1756.57,928106.0
1745499360,1756.57,1756.82,1756.16,1756.77,627680.0
1745499420,1756.77,1756.99,1756.18,1756.18,1456544.0
1745499480,1756.16,1756.71,1755.7,1756.55,527882.0
1745499540,1756.48,1757.0,1756.23,1757.0,825188.0
1745499600,1756.96,1757.3,1755.36,1755.84,2165468.0
1745499660,1755.84,1756.11,1755.51,1755.51,798814.0
1745499720,1755.51,1755.89,1754.41,1755.0,1045390.0
1745499780,1755.11,1756.7,1754.51,1754.51,673914.0
1745499840,1754.57,1756.0,1753.85,1753.91,692844.0
1745499900,1753.91,1753.92,1752.4,1752.88,1142822.0
1745499960,1752.89,1754.0,1752.89,1753.98,552860.0
1745500020,1754.0,1754.83,1753.53,1754.74,525854.0
1745500080,1754.7,1754.93,1753.47,1754.93,290594.0
1745500140,1754.93,1755.31,1753.47,1753.47,514910.0
1745500200,1753.47,1754.54,1752.25,1754.53,1050946.0
1745500260,1754.52,1754.64,1753.49,1753.66,296264.0
1745500320,1753.67,1754.39,1753.26,1753.26,460810.0
1745500380,1753.26,1753.27,1752.08,1752.42,345528.0
1745500440,1752.55,1752.91,1752.55,1752.86,212162.0
1745500500,1752.86,1753.83,1752.54,1752.78,738712.0
1745500560,1752.78,1753.92,1752.78,1753.91,339172.0
1745500620,1753.92,1754.97,1753.74,1754.41,814434.0
1745500680,1754.41,1754.78,1753.66,1754.04,335016.0
1745500740,1754.04,1754.21,1753.16,1753.59,363544.0
1745500800,1753.58,1753.76,1753.15,1753.62,361076.0
1745500860,1753.62,1754.29,1753.29,1754.05,391412.0
1745500920,1754.05,1755.49,1754.05,1755.49,437830.0
1745500980,1755.49,1755.71,1753.49,1753.83,778206.0
1745501040,1753.83,1754.05,1753.36,1753.78,429408.0
1745501100,1753.84,1754.1,1753.01,1753.15,337222.0
1745501160,1753.16,1753.87,1753.03,1753.51,339996.0
1745501220,1753.52,1753.71,1753.33,1753.7,295078.0
1745501280,1753.7,1754.41,1753.7,1753.95,649258.0
1745501340,1753.95,1754.64,1753.93,1754.47,461182.0
1745501400,1754.46,1757.91,1754.36,1757.81,3413212.0
1745501460,1757.81,1759.82,1756.18,1757.22,6161790.0
1745501520,1757.12,1759.86,1755.97,1756.44,2535198.0
1745501580,1756.31,1758.13,1754.96,1755.67,2002956.0
1745501640,1755.56,1758.43,1754.6,1757.99,1765788.0
1745501700,1758.06,1758.16,1756.01,1756.34,1172916.0
1745501760,1756.39,1758.57,1755.84,1757.35,1475344.0
1745501820,1757.27,1758.68,1756.74,1758.07,1292846.0
1745501880,1758.14,1758.53,1755.01,1755.84,1343936.0
1745501940,1755.89,1757.81,1755.48,1757.44,1359644.0
1745502000,1757.42,1757.67,1753.29,1753.31,2039562.0
1745502060,1753.29,1753.29,1748.77,1751.04,4405966.0
1745502120,1750.99,1752.61,1750.77,1752.16,1831892.0
1745502180,1752.27,1754.94,1751.79,1754.84,1867716.0
1745502240,1754.88,1754.96,1751.99,1752.93,1807398.0
1745502300,1752.93,1754.03,1750.03,1750.03,1547156.0
1745502360,1750.04,1752.08,1749.18,1749.18,1902342.0
1745502420,1749.81,1750.07,1748.72,1748.91,1818572.0
1745502480,1748.93,1749.67,1746.34,1746.66,2747844.0
1745502540,1746.69,1746.91,1743.85,1746.13,12411646.0
1745502600,1746.12,1748.12,1745.52,1747.41,2670354.0
1745502660,1747.43,1747.45,1746.18,1746.36,1078906.0
1745502720,1746.36,1747.95,1746.36,1746.55,1287964.0
1745502780,1746.55,1749.03,1746.38,1748.75,1441118.0
1745502840,1748.72,1749.59,1748.51,1749.3,1237782.0
1745502900,1749.29,1749.3,1746.22,1746.39,1028460.0
1745502960,1746.64,1748.22,1746.39,1748.22,1044734.0
1745503020,1748.16,1749.89,1748.1,1749.41,1024046.0
1745503080,1749.37,1750.78,1749.0,1750.57,1032898.0
1745503140,1750.57,1752.89,1750.57,1752.71,1728940.0
1745503200,1752.7,1754.81,1751.95,1754.72,2500410.0
1745503260,1754.78,1757.89,1754.36,1757.39,4777852.0
1745503320,1757.48,1758.73,1756.43,1758.71,4487970.0
1745503380,1758.68,1768.31,1758.68,1764.24,19156632.0
1745503440,1764.25,1766.22,1761.93,1764.09,4937804.0
1745503500,1764.52,1767.21,1762.89,1765.8,5076484.0
1745503560,1766.38,1767.79,1763.18,1765.22,12131080.0
1745503620,1765.15,1766.41,1762.98,1764.0,2834408.0
1745503680,1764.56,1766.95,1763.55,1764.93,3994472.0
1745503740,1764.99,1770.54,1764.99,1770.13,6498350.0
1745503800,1770.24,1770.24,1764.9,1765.09,6175492.0
1745503860,1765.08,1765.39,1762.4,1763.66,4358176.0
1745503920,1763.66,1764.96,1758.26,1758.26,3875574.0
1745503980,1757.6,1761.98,1757.06,1761.64,5902676.0
1745504040,1761.89,1762.51,1759.24,1759.24,1640254.0
1745504100,1759.3,1762.44,1759.2,1760.91,3657416.0
1745504160,1760.91,1763.86,1760.77,1762.3,2360058.0
1745504220,1761.98,1763.78,1761.16,1763.43,1159754.0
1745504280,1763.49,1763.99,1762.01,1762.45,1483576.0
1745504340,1762.45,1763.34,1759.16,1759.25,5258504.0
1745504400,1759.2,1759.88,1756.0,1756.86,3407726.0
1745504460,1756.8,1756.8,1754.01,1754.38,3760260.0
1745504520,1754.39,1757.78,1754.37,1756.79,2606462.0
1745504580,1756.85,1758.67,1755.01,1756.57,5485914.0
1745504640,1756.35,1758.01,1755.3,1756.68,4156994.0
1745504700,1756.8,1757.25,1754.3,1754.61,3166050.0
1745504760,1754.34,1754.75,1753.27,1754.2,2542260.0
1745504820,1754.27,1755.5,1753.26,1755.17,1789710.0
1745504880,1755.18,1757.26,1754.53,1757.24,1657280.0
1745504940,1757.25,1757.31,1756.15,1756.47,895616.0
1745505000,1756.46,1759.68,1756.46,1758.58,2123940.0
1745505060,1758.74,1759.38,1757.22,1757.62,2007630.0
1745505120,1757.62,1758.35,1756.87,1757.66,2387470.0
1745505180,1757.66,1759.09,1756.26,1757.09,1598554.0
1745505240,1756.79,1758.11,1755.64,1756.76,2566626.0
1745505300,1756.76,1759.18,1756.76,1757.55,1026296.0
1745505360,1757.73,1761.24,1757.2,1760.57,1734030.0
1745505420,1760.62,1763.25,1760.26,1763.25,2895582.0
1745505480,1763.19,1766.0,1763.19,1763.99,4672912.0
1745505540,1764.04,1764.04,1761.67,1762.59,1905720.0
1745505600,1762.59,1764.71,1762.59,1764.26,1065238.0
1745505660,1764.26,1765.26,1763.89,1764.84,1512030.0
1745505720,1764.9,1765.57,1763.78,1764.39,1276436.0
1745505780,1764.5,1765.83,1762.74,1764.85,2440136.0
1745505840,1764.79,1764.8,1763.1,1764.3,1252648.0
1745505900,1764.34,1765.43,1761.36,1761.37,1246690.0
1745505960,1761.36,1762.61,1761.36,1761.72,968052.0
1745506020,1761.79,1764.25,1761.3,1764.18,4739344.0
1745506080,1764.01,1764.14,1762.16,1763.8,1280476.0
1745506140,1763.57,1767.26,1763.56,1767.25,2695378.0
1745506200,1767.22,1773.37,1767.22,1773.37,9340706.0
1745506260,1773.2,1775.7,1772.1,1773.67,8015642.0
1745506320,1773.78,1773.78,1770.28,1770.72,3534854.0
1745506380,1770.68,1770.81,1768.94,1770.73,2450970.0
1745506440,1770.78,1771.63,1770.26,1770.26,1525990.0
1745506500,1770.27,1771.14,1770.26,1770.3,1218858.0
1745506560,1770.26,1770.3,1767.62,1768.2,2289630.0
1745506620,1768.19,1768.69,1767.51,1767.51,1368616.0
1745506680,1767.54,1767.7,1764.51,1765.15,3038666.0
1745506740,1764.71,1764.71,1763.28,1764.49,2068410.0
1745506800,1764.5,1764.58,1762.02,1762.02,2217608.0
1745506860,1762.01,1763.78,1761.43,1762.32,1592432.0
1745506920,1762.46,1764.21,1761.45,1761.95,1887746.0
1745506980,1762.01,1763.89,1762.01,1762.47,1378928.0
1745507040,1762.47,1767.06,1762.36,1766.75,1804722.0
1745507100,1766.74,1768.01,1766.39,1767.12,1380342.0
1745507160,1767.17,1770.8,1767.15,1770.8,3264926.0
1745507220,1770.71,1771.32,1768.99,1770.74,2002432.0
1745507280,1770.69,1771.63,1770.27,1771.63,1630120.0
1745507340,1771.63,1772.69,1770.06,1770.06,2301808.0
1745507400,1770.07,1774.3,1770.06,1774.04,3325182.0
1745507460,1773.5,1775.42,1773.02,1773.34,4582148.0
1745507520,1773.17,1774.29,1772.23,1773.51,1646836.0
1745507580,1773.32,1776.92,1773.17,1775.75,4637248.0
1745507640,1775.79,1776.58,1772.59,1772.94,2792938.0
1745507700,1772.94,1776.82,1772.94,1775.39,2330994.0
1745507760,1774.97,1774.97,1773.05,1773.27,1905510.0
1745507820,1773.27,1773.66,1771.03,1771.24,2302230.0
1745507880,1771.19,1771.7,1770.27,1770.58,1574318.0
1745507940,1770.58,1770.58,1768.53,1769.03,2532410.0
1745508000,1769.1,1769.91,1767.93,1769.36,1429774.0
1745508060,1769.31,1771.26,1768.49,1769.9,2545346.0
1745508120,1770.39,1774.16,1770.25,1771.99,1994506.0
1745508180,1771.94,1772.3,1769.26,1769.51,1289226.0
1745508240,1769.32,1770.55,1768.89,1769.76,1166846.0
1745508300,1770.1,1770.2,1768.57,1768.6,965656.0
1745508360,1768.6,1770.0,1768.53,1769.61,1381348.0
1745508420,1769.62,1770.71,1769.06,1769.07,767220.0
1745508480,1769.07,1769.07,1765.66,1767.76,2445650.0
1745508540,1767.66,1767.71,1765.33,1765.36,1402444.0
1745508600,1765.47,1765.77,1764.49,1764.49,3084506.0
1745508660,1764.55,1765.3,1762.36,1764.81,2950760.0
1745508720,1764.87,1765.52,1763.3,1765.5,1076576.0
1745508780,1765.57,1769.24,1765.57,1768.32,1721480.0
1745508840,1768.37,1770.95,1767.96,1769.43,1266602.0
1745508900,1769.43,1770.05,1768.02,1769.28,988188.0
1745508960,1769.28,1772.19,1768.96,1771.93,2049462.0
1745509020,1771.96,1772.67,1770.16,1770.55,1344452.0
1745509080,1770.53,1771.99,1769.84,1771.62,729964.0
1745509140,1771.69,1772.43,1771.38,1771.77,574166.0
1745509200,1771.77,1772.16,1770.27,1771.02,1211058.0
1745509260,1770.49,1770.93,1768.76,1770.62,733694.0
1745509320,1770.62,1770.82,1767.74,1768.01,1078444.0
1745509380,1768.01,1768.12,1767.32,1767.68,1169576.0
1745509440,1767.68,1770.08,1767.64,1769.88,1380050.0
1745509500,1769.83,1770.12,1768.55,1769.2,786310.0
1745509560,1769.2,1770.82,1768.7,1770.38,1858940.0
1745509620,1770.38,1770.99,1769.94,1770.84,408008.0
1745509680,1770.83,1772.15,1768.15,1770.13,1888488.0
1745509740,1770.12,1770.79,1767.39,1768.15,1827894.0
1745509800,1768.15,1768.15,1765.06,1765.32,2185044.0
1745509860,1765.26,1766.48,1765.2,1766.22,897370.0
1745509920,1766.23,1768.8,1766.2,1768.8,2597612.0
1745509980,1768.8,1768.98,1767.69,1768.96,701036.0
1745510040,1768.93,1768.93,1768.0,1768.2,611962.0
1745510100,1768.2,1768.36,1767.5,1768.01,571842.0
1745510160,1767.92,1768.2,1765.0,1765.01,809486.0
1745510220,1765.0,1765.17,1763.72,1764.78,1448418.0
1745510280,1764.78,1764.79,1763.94,1764.19,976518.0
1745510340,1764.19,1764.34,1762.35,1763.83,1403268.0
1745510400,1763.83,1765.1,1763.83,1764.24,1002140.0
1745510460,1764.24,1766.11,1764.09,1765.7,881898.0
1745510520,1765.78,1767.07,1765.32,1766.74,1037150.0
1745510580,1766.64,1767.66,1765.25,1767.49,755534.0
1745510640,1767.5,1768.26,1766.87,1766.88,1179040.0
1745510700,1766.88,1767.18,1766.18,1766.32,977772.0
1745510760,1766.32,1766.32,1763.38,1763.5,1594470.0
1745510820,1763.48,1765.2,1762.58,1765.2,1078668.0
1745510880,1765.18,1765.93,1764.09,1764.09,837172.0
1745510940,1764.16,1764.49,1762.68,1762.99,1100200.0
1745511000,1762.94,1764.92,1762.93,1764.64,600852.0
1745511060,1764.64,1765.83,1764.14,1765.81,854224.0
1745511120,1765.82,1766.26,1765.72,1765.96,640866.0
1745511180,1766.04,1766.76,1766.02,1766.61,851890.0
1745511240,1766.64,1767.66,1766.58,1767.66,608112.0
1745511300,1767.6,1769.15,1767.6,1769.15,1520306.0
1745511360,1769.08,1769.48,1768.31,1769.38,1838996.0
1745511420,1769.38,1771.91,1769.2,1771.79,4308954.0
1745511480,1771.8,1772.77,1771.79,1772.77,2151156.0
1745511540,1772.76,1773.22,1772.41,1772.43,1478462.0
1745511600,1772.54,1774.09,1772.43,1773.49,2099260.0
1745511660,1773.49,1774.48,1773.18,1773.45,1851158.0
1745511720,1773.5,1773.68,1771.47,1771.74,1869328.0
1745511780,1771.74,1772.78,1770.53,1770.68,2968600.0
1745511840,1770.74,1771.2,1768.39,1768.39,1722112.0
1745511900,1768.4,1769.99,1767.72,1769.16,1188674.0
1745511960,1769.17,1769.8,1768.72,1769.49,600112.0
1745512020,1769.5,1769.5,1768.26,1768.39,791998.0
1745512080,1768.39,1774.41,1768.39,1774.15,4428650.0
1745512140,1774.15,1774.69,1772.86,1774.49,2165612.0
1745512200,1774.49,1775.39,1773.95,1774.75,1767380.0
1745512260,1774.98,1776.82,1771.91,1771.96,5077476.0
1745512320,1771.84,1774.09,1771.12,1773.8,1198870.0
1745512380,1773.79,1774.33,1772.18,1772.59,1105610.0
1745512440,1772.59,1774.54,1772.58,1773.12,1117886.0
1745512500,1773.01,1773.16,1772.03,1772.7,569750.0
1745512560,1772.7,1774.28,1772.46,1772.79,520108.0
1745512620,1772.8,1772.97,1770.61,1770.93,1025952.0
1745512680,1770.93,1771.53,1770.43,1770.78,701838.0
1745512740,1770.78,1772.19,1770.78,1771.0,499780.0
1745512800,1771.0,1771.39,1771.0,1771.32,486632.0
1745512860,1771.26,1771.54,1770.7,1770.99,451672.0
1745512920,1770.93,1772.77,1770.92,1771.61,1787656.0
1745512980,1771.61,1772.4,1771.44,1772.24,484000.0
1745513040,1772.24,1772.25,1770.39,1770.94,580354.0
1745513100,1771.14,1771.87,1770.6,1770.62,336328.0
1745513160,1770.6,1771.74,1770.6,1771.7,1250642.0
1745513220,1771.49,1772.97,1771.49,1772.14,609240.0
1745513280,1772.09,1773.82,1771.28,1772.66,1730284.0
1745513340,1772.66,1774.59,1772.18,1774.59,734582.0
1745513400,1774.57,1774.59,1772.98,1772.99,1085034.0
1745513460,1772.99,1775.24,1772.42,1775.08,1613104.0
1745513520,1775.16,1776.28,1775.09,1775.4,1634152.0
1745513580,1775.4,1775.4,1773.81,1773.94,809226.0
1745513640,1773.95,1773.98,1773.28,1773.96,309608.0
1745513700,1773.97,1774.75,1772.91,1773.09,616392.0
1745513760,1773.09,1773.49,1771.74,1773.26,950012.0
1745513820,1773.27,1774.0,1773.11,1773.43,447862.0
1745513880,1773.43,1773.55,1772.61,1773.03,497222.0
1745513940,1773.03,1773.04,1769.45,1769.46,2436186.0
1745514000,1769.45,1769.68,1767.41,1767.72,2149690.0
1745514060,1767.88,1770.0,1767.8,1768.82,1671494.0
1745514120,1768.82,1770.07,1768.75,1769.54,969172.0
1745514180,1769.53,1771.0,1769.48,1770.99,675220.0
1745514240,1770.99,1770.99,1769.76,1770.47,686544.0
1745514300,1770.51,1773.14,1770.5,1772.55,1568106.0
1745514360,1772.54,1772.74,1769.29,1769.48,699638.0
1745514420,1769.47,1770.26,1769.26,1769.85,620258.0
1745514480,1769.85,1770.68,1768.76,1768.8,536444.0
1745514540,1768.88,1768.88,1766.26,1766.27,1707484.0
1745514600,1766.27,1766.33,1765.26,1765.77,1872994.0
1745514660,1765.8,1765.8,1762.48,1762.86,2753494.0
1745514720,1762.89,1763.35,1760.39,1762.7,4885194.0
1745514780,1762.7,1763.28,1761.72,1761.99,1112054.0
1745514840,1761.98,1763.16,1757.95,1758.42,6412392.0
1745514900,1757.81,1758.98,1748.07,1755.83,29943354.0
1745514960,1755.82,1759.16,1755.72,1757.58,5267478.0
1745515020,1757.75,1759.89,1757.53,1759.01,2781280.0
1745515080,1759.0,1759.33,1752.21,1752.78,4847184.0
1745515140,1752.72,1755.12,1752.65,1754.22,2107034.0
1745515200,1754.28,1755.12,1751.81,1751.82,2838540.0
1745515260,1751.62,1753.02,1750.42,1751.06,3415656.0
1745515320,1751.06,1752.11,1746.01,1748.43,7832470.0
1745515380,1748.43,1749.18,1745.82,1745.82,3461246.0
1745515440,1745.82,1750.18,1745.07,1750.18,3497682.0
1745515500,1750.26,1754.01,1750.25,1753.28,4458740.0
1745515560,1753.06,1754.86,1752.26,1753.64,2172054.0
1745515620,1753.58,1754.97,1753.2,1754.32,1979590.0
1745515680,1754.58,1761.51,1754.36,1760.35,7219494.0
1745515740,1760.16,1761.5,1758.49,1758.84,2146574.0
1745515800,1758.66,1760.26,1758.58,1759.36,2223818.0
1745515860,1759.36,1759.78,1757.04,1757.09,1938540.0
1745515920,1757.09,1758.53,1754.39,1754.55,3836986.0
1745515980,1754.55,1755.81,1754.37,1755.3,2260236.0
1745516040,1755.27,1755.3,1752.29,1752.93,2760436.0
1745516100,1752.93,1755.45,1752.7,1754.51,1168914.0
1745516160,1754.57,1755.26,1753.41,1754.93,565724.0
1745516220,1754.88,1754.88,1753.79,1754.23,704348.0
1745516280,1754.23,1757.03,1754.01,1756.09,2668182.0
1745516340,1756.02,1756.03,1754.0,1755.38,691158.0
1745516400,1755.41,1756.87,1755.28,1755.56,556446.0
1745516460,1755.82,1755.89,1753.84,1753.84,824848.0
1745516520,1753.9,1754.61,1752.09,1752.09,1127760.0
1745516580,1752.09,1752.44,1749.92,1749.99,2035690.0
1745516640,1750.06,1750.27,1747.64,1749.23,3510006.0
1745516700,1749.46,1749.61,1746.03,1746.03,2734516.0
1745516760,1746.44,1751.13,1746.03,1749.65,2885272.0
1745516820,1749.68,1753.86,1749.64,1750.14,2714420.0
1745516880,1750.11,1751.19,1747.86,1747.86,773810.0
1745516940,1747.86,1749.11,1746.51,1748.78,2955962.0
1745517000,1748.85,1750.39,1747.24,1747.24,1292086.0
1745517060,1747.31,1748.12,1745.58,1747.3,3034562.0
1745517120,1747.29,1748.6,1747.28,1747.58,1061152.0
1745517180,1747.58,1750.11,1747.22,1750.11,1168060.0
1745517240,1750.22,1754.83,1749.83,1753.75,4070128.0
1745517300,1754.05,1755.39,1752.59,1752.6,2662780.0
1745517360,1752.65,1754.85,1752.34,1754.01,1717570.0
1745517420,1754.01,1754.99,1753.71,1754.86,1024164.0
1745517480,1754.85,1755.35,1754.03,1755.28,409772.0
1745517540,1755.28,1755.28,1754.28,1754.52,1468624.0
1745517600,1754.27,1756.25,1754.22,1756.09,773154.0
1745517660,1756.09,1757.26,1755.63,1757.26,786630.0
1745517720,1757.56,1758.16,1756.6,1757.2,2628160.0
1745517780,1757.2,1757.39,1755.47,1756.21,1596830.0
1745517840,1756.22,1756.49,1755.23,1756.34,1814408.0
1745517900,1756.4,1758.49,1756.11,1758.3,1266218.0
1745517960,1758.3,1760.25,1758.3,1760.25,3129504.0
1745518020,1760.26,1760.26,1759.84,1759.99,906590.0
1745518080,1760.0,1760.7,1759.07,1760.59,1045066.0
1745518140,1760.59,1762.26,1759.58,1760.47,2527162.0
1745518200,1760.47,1760.58,1757.94,1758.43,1026708.0
1745518260,1758.51,1759.88,1758.43,1759.72,681786.0
1745518320,1759.68,1763.61,1759.6,1763.31,2476094.0
1745518380,1763.2,1763.62,1762.43,1763.46,874636.0
1745518440,1763.47,1767.08,1763.46,1765.66,3957172.0
1745518500,1765.66,1768.6,1765.66,1767.75,2222608.0
1745518560,1767.68,1768.7,1766.72,1766.72,3185114.0
1745518620,1766.72,1766.72,1764.24,1764.28,3262118.0
1745518680,1764.28,1764.7,1763.26,1763.84,4879130.0
1745518740,1763.89,1764.95,1762.02,1762.02,2397150.0
1745518800,1761.85,1762.45,1760.83,1761.09,1412856.0
1745518860,1760.89,1761.7,1760.68,1761.17,869078.0
1745518920,1761.18,1762.25,1761.07,1761.66,534786.0
1745518980,1761.67,1761.68,1758.68,1759.82,1777954.0
1745519040,1759.82,1760.89,1759.78,1759.95,537990.0
1745519100,1759.66,1760.22,1757.07,1757.9,3908486.0
1745519160,1758.34,1759.56,1757.75,1757.76,1540874.0
1745519220,1757.76,1758.67,1757.34,1758.66,516332.0
1745519280,1758.59,1758.64,1757.76,1758.1,593122.0
1745519340,1758.11,1758.26,1757.3,1757.85,527826.0
1745519400,1757.84,1759.74,1757.41,1759.1,978068.0
1745519460,1759.1,1761.43,1759.09,1760.98,2457846.0
1745519520,1760.98,1762.14,1759.01,1759.02,911884.0
1745519580,1759.07,1760.36,1758.51,1758.72,417538.0
1745519640,1758.68,1760.0,1758.68,1759.31,336170.0
1745519700,1759.32,1760.43,1758.33,1758.7,419202.0
1745519760,1758.77,1760.94,1758.38,1760.05,655794.0
1745519820,1760.38,1761.65,1758.95,1760.88,396462.0
1745519880,1760.78,1760.88,1759.64,1759.8,595986.0
1745519940,1759.8,1760.26,1759.29,1760.22,299194.0
1745520000,1760.22,1762.52,1760.04,1762.45,850656.0
1745520060,1762.39,1763.11,1761.61,1761.61,943398.0
1745520120,1761.61,1761.97,1761.03,1761.88,780672.0
1745520180,1761.87,1762.86,1760.63,1761.58,1838674.0
1745520240,1761.58,1761.58,1760.71,1761.25,456226.0
1745520300,1761.24,1762.23,1760.98,1760.99,1253056.0
1745520360,1760.99,1763.5,1760.99,1763.43,652776.0
1745520420,1763.43,1765.76,1763.06,1765.28,1365026.0
1745520480,1765.15,1765.76,1762.95,1762.95,637390.0
1745520540,1762.95,1763.33,1761.51,1763.18,2014996.0
1745520600,1763.18,1764.32,1763.0,1763.71,1462480.0
1745520660,1763.72,1764.16,1763.41,1763.81,999232.0
1745520720,1763.82,1765.15,1763.81,1764.64,1198330.0
1745520780,1764.64,1764.64,1764.16,1764.53,335856.0
1745520840,1764.54,1764.64,1760.86,1761.07,2674486.0
1745520900,1761.08,1762.26,1761.07,1762.06,852764.0
1745520960,1762.01,1763.12,1762.0,1763.02,1533442.0
1745521020,1763.01,1763.02,1762.31,1762.99,377138.0
1745521080,1762.96,1763.15,1762.57,1762.59,490432.0
1745521140,1762.52,1763.17,1762.29,1762.3,481738.0
1745521200,1762.31,1763.26,1762.11,1762.79,734396.0
1745521260,1762.79,1762.79,1761.76,1761.76,268384.0
1745521320,1761.76,1762.5,1761.21,1761.21,233904.0
1745521380,1761.21,1761.45,1761.01,1761.01,427050.0
1745521440,1761.01,1761.02,1757.64,1757.69,1897736.0
1745521500,1757.72,1758.56,1756.66,1757.82,1097972.0
1745521560,1757.82,1758.26,1757.19,1758.26,966442.0
1745521620,1758.25,1758.26,1757.57,1757.71,712466.0
1745521680,1757.74,1759.0,1757.74,1758.97,475670.0
1745521740,1758.96,1759.05,1758.23,1758.68,482068.0
1745521800,1758.68,1758.92,1757.3,1757.48,588972.0
1745521860,1757.62,1758.64,1757.23,1757.24,503164.0
1745521920,1757.23,1757.34,1755.93,1756.24,1405080.0
1745521980,1756.2,1756.38,1755.21,1755.21,740040.0
1745522040,1755.29,1756.88,1755.29,1756.71,945682.0
1745522100,1756.69,1756.93,1756.16,1756.7,642050.0
1745522160,1756.7,1757.25,1756.0,1757.24,240218.0
1745522220,1757.24,1757.7,1756.4,1757.38,377930.0
1745522280,1757.38,1761.13,1757.16,1757.86,2482190.0
1745522340,1757.85,1759.79,1757.78,1759.05,1066688.0
1745522400,1759.05,1760.1,1758.74,1759.89,721462.0
1745522460,1759.83,1761.91,1759.83,1761.2,1086842.0
1745522520,1761.2,1761.51,1760.9,1761.23,270868.0
1745522580,1761.29,1761.99,1760.69,1761.99,359538.0
1745522640,1761.97,1762.26,1761.23,1762.2,957552.0
1745522700,1762.2,1763.22,1762.01,1762.65,869886.0
1745522760,1762.7,1763.43,1762.3,1762.76,570680.0
1745522820,1762.75,1764.26,1762.75,1763.8,1658122.0
1745522880,1763.67,1764.01,1762.92,1763.01,384116.0
1745522940,1763.01,1763.05,1759.34,1762.4,2782644.0
1745523000,1762.39,1763.24,1761.54,1762.0,1315310.0
1745523060,1762.01,1763.3,1761.83,1762.75,698722.0
1745523120,1762.8,1763.59,1762.07,1762.24,411916.0
1745523180,1762.41,1763.11,1762.06,1762.68,383574.0
1745523240,1762.68,1764.05,1762.22,1762.78,957210.0
1745523300,1762.74,1763.86,1762.22,1763.18,1602022.0
1745523360,1763.16,1763.68,1762.7,1763.54,238134.0
1745523420,1763.6,1764.06,1763.47,1764.05,504082.0
1745523480,1764.05,1764.26,1763.57,1764.09,518776.0
1745523540,1764.09,1764.09,1763.56,1763.57,209282.0
1745523600,1763.64,1763.73,1761.84,1762.25,2214792.0
1745523660,1762.25,1763.93,1762.21,1763.57,1210096.0
1745523720,1763.53,1763.77,1763.32,1763.41,172860.0
1745523780,1763.4,1763.76,1762.82,1763.23,288274.0
1745523840,1763.27,1763.57,1762.89,1763.48,250132.0
1745523900,1763.41,1763.59,1761.61,1761.83,463154.0
1745523960,1761.83,1762.71,1761.2,1761.21,581372.0
1745524020,1761.15,1761.25,1759.91,1761.24,1960580.0
1745524080,1761.25,1762.11,1761.25,1761.92,340806.0
1745524140,1761.91,1763.69,1761.91,1763.5,354108.0
1745524200,1763.5,1765.07,1763.08,1763.33,2169890.0
1745524260,1763.22,1763.33,1761.77,1762.22,542064.0
1745524320,1762.18,1763.8,1761.96,1763.79,331624.0
1745524380,1763.8,1765.0,1763.72,1764.99,838974.0
1745524440,1764.93,1766.34,1764.93,1765.19,1723582.0
1745524500,1765.19,1765.48,1764.81,1765.33,388310.0
1745524560,1765.33,1765.43,1765.1,1765.11,302570.0
1745524620,1765.11,1765.48,1764.6,1764.93,676760.0
1745524680,1764.93,1765.12,1764.31,1764.49,454732.0
1745524740,1764.58,1764.58,1762.01,1762.2,1095024.0
1745524800,1762.27,1762.66,1760.36,1760.55,1244868.0
1745524860,1760.55,1764.22,1760.42,1762.32,3314884.0
1745524920,1762.14,1767.56,1762.14,1766.72,2458938.0
1745524980,1766.93,1767.03,1764.8,1764.87,1217810.0
1745525040,1764.84,1765.14,1764.09,1764.71,483258.0
1745525100,1764.69,1766.5,1764.26,1766.49,314222.0
1745525160,1766.54,1768.42,1766.14,1768.33,949892.0
1745525220,1768.35,1769.47,1767.88,1769.27,1654368.0
1745525280,1769.22,1769.33,1766.97,1767.48,1621868.0
1745525340,1767.48,1767.5,1767.08,1767.28,252846.0
1745525400,1767.18,1767.5,1764.72,1765.05,1355558.0
1745525460,1764.99,1766.24,1764.59,1765.07,387054.0
1745525520,1765.01,1765.56,1764.58,1764.59,210792.0
1745525580,1764.55,1764.55,1763.69,1763.89,207682.0
1745525640,1763.96,1764.82,1763.88,1764.11,320246.0
1745525700,1764.18,1764.26,1762.92,1763.07,746362.0
1745525760,1763.07,1763.61,1762.38,1763.61,997080.0
1745525820,1763.56,1764.19,1763.41,1764.18,331514.0
1745525880,1764.18,1764.54,1763.69,1763.72,315082.0
1745525940,1763.73,1764.0,1762.76,1763.1,163882.0
1745526000,1763.11,1763.26,1762.92,1763.07,233620.0
1745526060,1763.02,1763.09,1762.13,1762.91,605104.0
1745526120,1762.9,1764.56,1762.83,1764.27,333618.0
1745526180,1764.26,1765.35,1764.0,1765.33,354752.0
1745526240,1765.33,1765.41,1765.15,1765.16,121402.0
1745526300,1765.16,1765.17,1764.25,1765.09,498558.0
1745526360,1765.09,1765.21,1764.63,1764.67,567826.0
1745526420,1764.67,1765.41,1764.44,1764.93,708216.0
1745526480,1764.94,1766.04,1764.8,1766.04,449086.0
1745526540,1766.04,1766.09,1765.4,1765.84,289336.0
1745526600,1765.83,1765.83,1764.16,1764.16,507744.0
1745526660,1764.17,1765.16,1764.16,1764.7,127278.0
1745526720,1764.71,1765.65,1764.39,1764.78,152718.0
1745526780,1764.78,1764.83,1764.17,1764.25,169892.0
1745526840,1764.23,1764.75,1762.43,1762.56,702408.0
1745526900,1762.59,1763.37,1762.01,1762.93,355542.0
1745526960,1762.93,1763.54,1762.93,1763.53,113800.0
1745527020,1763.52,1765.54,1763.52,1765.29,647090.0
1745527080,1765.29,1765.42,1764.61,1764.7,317134.0
1745527140,1764.68,1764.68,1763.41,1763.41,327046.0
1745527200,1763.42,1764.28,1763.0,1764.08,243996.0
1745527260,1764.09,1764.29,1763.34,1763.63,300728.0
1745527320,1763.64,1764.5,1763.51,1764.01,138446.0
1745527380,1764.01,1764.01,1763.53,1763.64,256598.0
1745527440,1763.64,1764.17,1763.09,1763.09,119472.0
1745527500,1763.15,1764.01,1763.08,1763.6,205450.0
1745527560,1763.63,1764.5,1763.54,1764.49,117054.0
1745527620,1764.49,1765.23,1764.17,1764.17,294250.0
1745527680,1764.22,1765.06,1763.5,1765.06,304670.0
1745527740,1765.04,1765.33,1764.6,1764.6,528948.0
1745527800,1764.65,1765.3,1764.55,1764.77,235378.0
1745527860,1764.76,1765.77,1764.29,1765.44,291978.0
1745527920,1765.44,1766.0,1765.39,1766.0,157182.0
1745527980,1766.0,1766.65,1765.92,1766.13,474594.0
1745528040,1766.15,1766.32,1764.82,1765.25,188864.0
1745528100,1765.27,1765.27,1763.48,1763.94,153536.0
1745528160,1763.96,1764.0,1762.78,1762.94,327094.0
1745528220,1762.94,1762.99,1760.48,1760.48,1357430.0
1745528280,1760.33,1762.63,1760.14,1762.11,759818.0
1745528340,1762.11,1762.57,1761.01,1761.28,1068566.0
1745528400,1761.38,1762.3,1759.9,1760.78,1011568.0
1745528460,1760.82,1761.71,1760.55,1761.42,359298.0
1745528520,1761.3,1761.77,1760.69,1761.24,287622.0
1745528580,1761.24,1761.69,1760.87,1761.47,220052.0
1745528640,1761.47,1762.0,1761.47,1761.92,268474.0
1745528700,1761.9,1761.92,1761.33,1761.52,203656.0
1745528760,1761.51,1763.19,1761.31,1762.79,201002.0
1745528820,1762.79,1762.79,1762.11,1762.78,400492.0
1745528880,1762.69,1763.6,1762.28,1763.5,234032.0
1745528940,1763.49,1763.49,1762.81,1762.81,106362.0
1745529000,1762.83,1763.2,1762.65,1762.65,317252.0
1745529060,1762.65,1762.87,1762.06,1762.08,137330.0
1745529120,1762.08,1762.08,1759.47,1761.19,746558.0
1745529180,1761.19,1761.24,1760.79,1760.8,170126.0
1745529240,1760.79,1760.79,1760.06,1760.68,283042.0
1745529300,1760.63,1761.87,1760.63,1761.48,277902.0
1745529360,1761.47,1761.87,1761.16,1761.3,63072.0
1745529420,1761.3,1761.56,1759.8,1760.01,328426.0
1745529480,1760.07,1760.31,1759.05,1760.07,580040.0
1745529540,1760.07,1760.56,1760.06,1760.53,156286.0
1745529600,1760.54,1760.54,1759.31,1759.4,124030.0
1745529660,1759.33,1759.33,1756.77,1756.77,1944930.0
1745529720,1756.77,1757.1,1754.84,1755.46,2430130.0
1745529780,1755.49,1756.19,1754.23,1756.19,1235448.0
1745529840,1756.18,1757.39,1756.17,1756.68,365616.0
1745529900,1756.64,1756.64,1754.91,1755.68,579778.0
1745529960,1755.66,1755.67,1753.43,1754.68,929072.0
1745530020,1754.68,1754.96,1753.73,1753.79,547972.0
1745530080,1753.58,1753.58,1748.34,1748.38,8139050.0
1745530140,1748.4,1752.46,1748.15,1751.69,2423438.0
1745530200,1751.7,1755.22,1751.69,1755.22,1565488.0
1745530260,1755.27,1757.67,1755.25,1757.03,1855226.0
1745530320,1757.03,1757.03,1754.09,1754.34,1171382.0
1745530380,1754.34,1754.69,1753.13,1753.21,555602.0
1745530440,1753.21,1754.44,1751.76,1754.01,1132674.0
1745530500,1754.01,1754.9,1754.0,1754.89,258288.0
1745530560,1754.94,1756.39,1754.8,1754.85,374184.0
1745530620,1754.84,1755.17,1753.89,1754.73,376454.0
1745530680,1754.74,1754.74,1753.47,1753.56,458738.0
1745530740,1753.56,1755.35,1753.56,1755.33,146930.0
1745530800,1755.72,1756.27,1755.59,1755.6,272284.0
1745530860,1755.6,1757.39,1755.59,1756.84,202106.0
1745530920,1756.84,1757.02,1754.49,1755.72,610506.0
1745530980,1755.73,1756.89,1755.59,1756.06,225802.0
1745531040,1756.07,1756.8,1754.87,1756.19,331120.0
1745531100,1756.14,1758.37,1755.87,1758.37,306512.0
1745531160,1758.36,1758.4,1757.6,1758.13,152200.0
1745531220,1758.14,1758.45,1757.74,1757.83,235022.0
1745531280,1757.84,1758.45,1757.84,1758.29,106756.0
1745531340,1758.3,1759.15,1758.29,1758.99,156490.0
1745531400,1759.0,1760.66,1758.81,1760.51,483144.0
1745531460,1760.51,1760.71,1759.72,1759.73,318902.0
1745531520,1759.73,1760.25,1758.69,1759.72,271610.0
1745531580,1759.72,1759.72,1758.73,1758.75,229948.0
1745531640,1758.74,1759.69,1758.74,1759.69,70876.0
1745531700,1759.69,1759.69,1758.35,1758.51,369920.0
1745531760,1758.51,1758.58,1758.3,1758.34,153422.0
1745531820,1758.34,1758.76,1758.31,1758.7,65180.0
1745531880,1758.7,1760.12,1758.69,1760.1,176330.0
1745531940,1760.11,1760.25,1760.04,1760.25,124290.0
1745532000,1760.25,1761.25,1759.48,1760.61,710196.0
1745532060,1760.7,1761.25,1759.63,1759.64,494562.0
1745532120,1759.64,1759.65,1757.07,1757.3,521972.0
1745532180,1757.3,1757.64,1756.61,1757.04,341338.0
1745532240,1757.04,1759.78,1757.04,1759.61,463012.0
1745532300,1759.62,1762.25,1759.43,1761.95,762694.0
1745532360,1761.95,1762.26,1761.01,1762.25,715572.0
1745532420,1762.25,1762.25,1760.8,1761.09,390520.0
1745532480,1761.1,1761.1,1759.64,1760.35,373380.0
1745532540,1760.36,1760.69,1759.5,1759.99,162530.0
1745532600,1759.98,1760.98,1759.84,1760.98,271456.0
1745532660,1760.97,1761.7,1760.97,1761.47,312198.0
1745532720,1761.54,1761.67,1760.75,1761.62,271508.0
1745532780,1761.56,1761.56,1760.32,1760.32,181874.0
1745532840,1760.32,1761.08,1760.32,1760.45,174228.0
1745532900,1760.45,1761.68,1760.45,1761.62,200404.0
1745532960,1761.68,1762.51,1761.6,1762.06,288500.0
1745533020,1761.77,1762.42,1761.47,1762.41,310296.0
1745533080,1762.41,1762.49,1760.27,1760.53,361846.0
1745533140,1760.53,1760.54,1759.84,1760.32,551388.0
1745533200,1760.32,1761.25,1759.92,1761.12,212556.0
1745533260,1761.12,1761.13,1759.6,1759.61,288980.0
1745533320,1759.6,1760.59,1759.6,1760.53,248038.0
1745533380,1760.53,1761.6,1760.53,1761.41,376852.0
1745533440,1761.41,1762.26,1761.4,1761.8,648834.0
1745533500,1761.8,1763.51,1761.75,1763.47,1536578.0
1745533560,1763.41,1764.34,1763.18,1763.84,1406170.0
1745533620,1763.8,1764.4,1763.73,1763.94,474844.0
1745533680,1763.94,1764.13,1763.07,1763.07,269060.0
1745533740,1763.07,1763.07,1761.77,1762.14,613368.0
1745533800,1762.09,1763.19,1762.05,1763.18,377156.0
1745533860,1763.07,1763.62,1762.27,1763.61,332746.0
1745533920,1763.61,1763.61,1762.43,1763.03,252472.0
1745533980,1763.02,1764.0,1763.02,1763.64,114796.0
1745534040,1763.64,1763.64,1762.96,1763.22,129962.0
1745534100,1763.22,1763.73,1763.06,1763.73,199224.0
1745534160,1763.71,1764.28,1763.71,1763.82,89972.0
1745534220,1763.88,1764.06,1763.04,1763.05,336194.0
1745534280,1763.06,1763.53,1762.76,1763.26,157176.0
1745534340,1763.29,1763.47,1762.48,1762.48,213006.0
1745534400,1762.5,1762.55,1761.52,1761.54,269666.0
1745534460,1761.54,1761.54,1761.22,1761.5,298440.0
1745534520,1761.48,1761.71,1761.18,1761.42,176452.0
1745534580,1761.4,1761.65,1760.65,1760.66,254766.0
1745534640,1760.66,1761.19,1760.51,1760.74,262394.0
1745534700,1760.69,1761.09,1760.68,1760.82,407952.0
1745534760,1760.82,1760.88,1760.01,1760.49,406550.0
1745534820,1760.49,1760.51,1760.22,1760.22,134798.0
1745534880,1760.23,1760.37,1759.13,1759.13,1188420.0
1745534940,1759.15,1759.15,1758.01,1758.68,473832.0
1745535000,1758.58,1758.58,1758.01,1758.06,358338.0
1745535060,1758.07,1758.5,1756.57,1756.57,1124452.0
1745535120,1756.57,1757.24,1756.33,1756.35,883262.0
1745535180,1756.34,1757.06,1756.34,1756.56,376960.0
1745535240,1756.58,1756.58,1755.05,1755.82,593110.0
1745535300,1755.82,1758.16,1755.81,1758.16,583040.0
1745535360,1758.34,1758.76,1758.18,1758.6,479318.0
1745535420,1758.6,1759.0,1758.14,1758.91,183762.0
1745535480,1758.92,1759.26,1758.41,1758.78,251350.0
1745535540,1758.73,1759.31,1758.73,1759.3,145852.0
1745535600,1759.29,1759.29,1758.05,1758.05,416536.0
1745535660,1758.05,1758.91,1758.05,1758.45,279548.0
1745535720,1758.46,1758.89,1758.17,1758.66,564824.0
1745535780,1758.72,1759.12,1758.56,1758.7,422372.0
1745535840,1758.71,1759.5,1758.7,1759.39,255568.0
1745535900,1759.39,1759.59,1758.69,1758.84,311146.0
1745535960,1758.85,1761.58,1758.84,1761.45,413976.0
1745536020,1761.45,1762.22,1761.24,1762.1,456086.0
1745536080,1762.09,1764.43,1762.05,1764.36,1382174.0
1745536140,1764.26,1764.52,1763.16,1763.72,1108282.0
1745536200,1763.73,1764.39,1763.47,1763.94,472940.0
1745536260,1763.95,1764.79,1763.94,1764.78,424700.0
1745536320,1764.78,1764.89,1764.46,1764.89,437316.0
1745536380,1764.89,1765.18,1764.23,1765.18,347150.0
1745536440,1765.17,1765.25,1764.6,1764.96,563916.0
1745536500,1764.97,1765.43,1764.96,1765.03,267828.0
1745536560,1765.03,1765.52,1765.02,1765.32,197566.0
1745536620,1765.32,1766.48,1765.32,1765.7,520044.0
1745536680,1765.76,1766.11,1765.61,1766.11,213072.0
1745536740,1766.11,1766.48,1766.11,1766.46,255468.0
1745536800,1766.47,1767.29,1766.07,1766.08,605060.0
1745536860,1766.08,1767.31,1765.89,1766.68,539738.0
1745536920,1766.68,1767.06,1766.0,1766.24,541806.0
1745536980,1766.24,1766.32,1764.39,1764.4,1066542.0
1745537040,1764.41,1765.75,1764.4,1765.2,335132.0
1745537100,1765.2,1765.46,1764.32,1765.36,296216.0
1745537160,1765.38,1766.15,1765.01,1765.28,385412.0
1745537220,1765.29,1767.15,1764.82,1767.15,390096.0
1745537280,1767.16,1769.32,1767.15,1768.39,2017750.0
1745537340,1768.38,1769.12,1768.3,1768.83,818290.0
1745537400,1768.82,1769.88,1768.45,1768.53,1313346.0
1745537460,1768.54,1771.16,1767.66,1770.53,2863932.0
1745537520,1770.71,1773.69,1770.58,1772.82,6966354.0
1745537580,1772.48,1773.82,1772.01,1772.24,2616600.0
1745537640,1772.19,1772.7,1771.18,1772.2,2577732.0
1745537700,1772.2,1773.11,1769.61,1770.54,3116722.0
1745537760,1771.44,1772.1,1771.29,1771.29,1037198.0
1745537820,1771.3,1771.75,1769.52,1769.52,405608.0
1745537880,1769.52,1769.65,1766.59,1766.68,1518044.0
1745537940,1766.68,1767.28,1766.34,1767.28,1349832.0
1745538000,1767.12,1767.91,1766.92,1767.06,722650.0
1745538060,1767.06,1767.6,1766.8,1767.12,501734.0
1745538120,1767.12,1767.33,1766.65,1766.72,572770.0
1745538180,1766.79,1767.86,1766.79,1767.32,580906.0
1745538240,1767.32,1768.12,1767.31,1768.0,248552.0
1745538300,1768.0,1768.79,1767.32,1767.63,490004.0
1745538360,1767.65,1768.66,1767.09,1768.62,534708.0
1745538420,1768.62,1769.33,1767.85,1769.1,378542.0
1745538480,1769.03,1769.33,1768.48,1768.87,545672.0
1745538540,1769.0,1769.44,1768.53,1768.67,364994.0
1745538600,1768.66,1768.66,1768.18,1768.18,397738.0
1745538660,1768.2,1768.69,1768.14,1768.68,158966.0
1745538720,1768.68,1768.68,1767.09,1767.27,481480.0
1745538780,1767.19,1767.61,1767.0,1767.4,466462.0
1745538840,1767.39,1767.61,1766.94,1767.13,292998.0
1745538900,1767.13,1767.33,1766.49,1767.09,505152.0
1745538960,1767.05,1768.05,1767.0,1767.39,717380.0
1745539020,1767.42,1767.85,1766.98,1767.69,775298.0
1745539080,1767.67,1768.68,1767.67,1768.47,393412.0
1745539140,1768.46,1768.95,1768.01,1768.8,563470.0
1745539200,1768.8,1769.32,1766.73,1766.83,886408.0
1745539260,1766.85,1767.34,1765.95,1766.73,907152.0
1745539320,1766.74,1767.99,1766.15,1767.78,744378.0
1745539380,1767.93,1767.93,1766.11,1766.31,330490.0
1745539440,1766.49,1768.2,1766.49,1767.38,993890.0
1745539500,1767.38,1768.29,1766.68,1767.89,4091926.0
1745539560,1767.98,1768.91,1766.72,1766.93,811438.0
1745539620,1766.93,1767.35,1765.43,1766.8,1063386.0
1745539680,1766.81,1766.81,1765.12,1765.51,1236152.0
1745539740,1765.53,1765.76,1764.03,1765.24,5015130.0
1745539800,1765.24,1765.28,1763.23,1763.39,1163190.0
1745539860,1763.3,1763.3,1762.2,1762.93,1063786.0
1745539920,1762.93,1763.23,1762.61,1763.04,660776.0
1745539980,1763.04,1764.35,1762.67,1764.34,450572.0
1745540040,1764.34,1765.91,1764.17,1765.84,960522.0
1745540100,1765.84,1765.84,1764.69,1765.05,528156.0
1745540160,1765.05,1765.31,1763.07,1764.07,730706.0
1745540220,1764.13,1765.56,1764.13,1765.56,405430.0
1745540280,1765.56,1768.03,1765.55,1766.84,734942.0
1745540340,1767.02,1768.75,1767.02,1768.49,496266.0
1745540400,1768.49,1771.77,1768.44,1771.29,1824360.0
1745540460,1771.3,1771.48,1769.67,1770.49,1875662.0
1745540520,1770.49,1771.99,1770.49,1771.85,1255234.0
1745540580,1771.86,1772.8,1771.51,1772.14,1157102.0
1745540640,1772.14,1772.54,1771.77,1772.26,382730.0
1745540700,1772.21,1772.69,1769.96,1769.97,964736.0
1745540760,1770.0,1771.55,1769.9,1771.55,1221026.0
1745540820,1771.54,1772.0,1770.4,1771.6,542846.0
1745540880,1771.61,1771.79,1771.01,1771.3,607388.0
1745540940,1771.3,1771.34,1770.58,1771.19,308350.0
1745541000,1771.19,1771.76,1770.56,1770.88,472732.0
1745541060,1770.88,1772.2,1770.59,1770.59,442064.0
1745541120,1770.53,1770.53,1769.23,1769.52,785424.0
1745541180,1769.51,1770.79,1769.13,1770.03,391900.0
1745541240,1770.0,1772.25,1769.92,1771.9,569984.0
1745541300,1771.89,1774.22,1771.88,1774.22,1206692.0
1745541360,1774.16,1774.54,1773.84,1774.36,1058314.0
1745541420,1774.37,1774.73,1773.94,1774.15,580040.0
1745541480,1774.15,1774.17,1773.01,1773.26,658356.0
1745541540,1773.26,1773.4,1772.28,1772.28,547330.0
1745541600,1772.28,1773.8,1772.01,1773.04,642808.0
1745541660,1773.03,1774.22,1772.86,1774.22,356046.0
1745541720,1774.22,1774.74,1773.5,1774.44,420238.0
1745541780,1774.44,1774.58,1773.54,1773.55,539268.0
1745541840,1773.55,1774.11,1772.58,1772.66,616434.0
1745541900,1772.66,1773.36,1771.42,1771.43,1414070.0
1745541960,1771.43,1771.43,1769.06,1770.7,969656.0
1745542020,1770.7,1771.48,1770.53,1771.48,522410.0
1745542080,1771.8,1772.34,1771.29,1771.6,248114.0
1745542140,1771.72,1772.13,1771.29,1772.13,276830.0
1745542200,1772.13,1772.77,1771.85,1772.14,256138.0
1745542260,1772.14,1772.15,1770.4,1771.64,1917866.0
1745542320,1771.64,1772.25,1771.5,1771.8,407074.0
1745542380,1771.8,1771.8,1771.23,1771.23,297950.0
1745542440,1771.23,1771.29,1770.19,1770.19,212196.0
1745542500,1770.2,1771.94,1770.08,1771.33,232324.0
1745542560,1771.23,1771.71,1771.07,1771.39,199080.0
1745542620,1771.38,1772.65,1771.38,1772.15,1077480.0
1745542680,1772.04,1773.46,1771.98,1773.31,1070094.0
1745542740,1773.26,1773.44,1773.02,1773.29,312874.0
1745542800,1773.31,1774.06,1772.59,1772.59,983238.0
1745542860,1772.59,1773.68,1772.05,1773.35,377618.0
1745542920,1773.36,1773.39,1772.26,1772.56,549758.0
1745542980,1772.55,1772.85,1771.86,1772.7,332928.0
1745543040,1772.7,1773.13,1772.08,1772.1,157688.0
1745543100,1772.1,1772.26,1770.71,1771.05,847772.0
1745543160,1771.08,1771.41,1770.37,1771.2,678412.0
1745543220,1771.2,1772.36,1771.2,1772.14,205830.0
1745543280,1772.14,1776.43,1772.14,1776.34,2881662.0
1745543340,1776.26,1784.55,1775.82,1782.84,13751214.0
1745543400,1782.87,1787.25,1782.87,1784.81,10961890.0
1745543460,1785.6,1789.47,1785.6,1787.72,8148198.0
1745543520,1787.78,1788.19,1783.28,1784.74,4111132.0
1745543580,1784.72,1785.34,1782.03,1782.48,2771140.0
1745543640,1782.59,1783.19,1780.11,1780.62,2429690.0
1745543700,1780.68,1781.99,1779.38,1781.2,2627380.0
1745543760,1781.2,1784.8,1780.24,1783.49,2571298.0
1745543820,1783.31,1783.49,1778.68,1778.68,2562030.0
1745543880,1778.68,1779.36,1776.89,1777.13,2321012.0
1745543940,1777.12,1777.42,1773.66,1774.95,3105274.0
1745544000,1774.87,1774.87,1772.31,1773.21,3011904.0
1745544060,1773.34,1773.78,1768.55,1771.01,4011990.0
1745544120,1771.01,1772.28,1770.73,1771.51,1618892.0
1745544180,1771.46,1771.46,1768.65,1769.49,1016464.0
1745544240,1769.53,1770.86,1769.33,1770.3,1375470.0
1745544300,1770.3,1771.05,1769.64,1770.65,947470.0
1745544360,1770.63,1771.64,1770.32,1771.44,965980.0
1745544420,1771.42,1771.42,1768.66,1768.81,491898.0
1745544480,1768.8,1769.55,1767.2,1767.78,1448438.0
1745544540,1767.9,1767.9,1766.38,1767.72,1484682.0
1745544600,1767.58,1768.48,1764.94,1765.3,2146970.0
1745544660,1765.3,1767.95,1765.3,1767.61,1308226.0
1745544720,1767.61,1769.99,1767.61,1769.84,1917454.0
1745544780,1769.84,1770.05,1768.46,1768.46,928120.0
1745544840,1768.67,1769.71,1768.61,1769.22,523534.0
1745544900,1769.17,1770.38,1769.15,1769.15,611600.0
1745544960,1769.14,1771.05,1769.14,1770.95,484100.0
1745545020,1770.93,1771.94,1770.51,1771.89,974024.0
1745545080,1771.89,1772.72,1771.83,1772.22,754048.0
1745545140,1772.14,1772.14,1771.16,1771.8,620314.0
1745545200,1771.74,1771.9,1770.33,1770.79,387388.0
1745545260,1770.79,1771.44,1770.79,1770.93,385980.0
1745545320,1770.99,1771.32,1770.33,1771.32,281422.0
1745545380,1771.35,1771.81,1769.96,1770.23,683814.0
1745545440,1770.03,1771.25,1769.57,1770.96,1068472.0
1745545500,1770.97,1770.98,1768.99,1770.04,815980.0
1745545560,1770.02,1770.49,1769.7,1770.2,310716.0
1745545620,1770.27,1772.24,1769.69,1772.11,380022.0
1745545680,1772.11,1772.18,1767.8,1767.84,1082140.0
1745545740,1767.8,1767.8,1766.55,1766.68,1705538.0
1745545800,1766.67,1767.76,1766.21,1767.32,748314.0
1745545860,1767.37,1768.59,1767.15,1767.63,612984.0
1745545920,1767.63,1767.95,1767.16,1767.16,298630.0
1745545980,1767.14,1767.41,1767.0,1767.22,407834.0
1745546040,1767.28,1767.79,1766.61,1767.2,881152.0
1745546100,1767.13,1767.2,1765.59,1766.17,865990.0
1745546160,1766.17,1766.4,1765.4,1765.61,510080.0
1745546220,1765.62,1765.82,1764.47,1764.47,1342128.0
1745546280,1764.47,1764.97,1764.09,1764.18,1005534.0
1745546340,1764.18,1764.99,1764.03,1764.99,649764.0
1745546400,1764.93,1767.65,1764.93,1766.62,1334994.0
1745546460,1766.54,1767.29,1765.29,1766.78,520298.0
1745546520,1766.78,1767.75,1766.11,1767.56,622356.0
1745546580,1767.54,1769.82,1767.54,1768.59,1320264.0
1745546640,1768.59,1769.59,1768.58,1768.63,450954.0
1745546700,1768.62,1768.62,1767.22,1767.46,700492.0
1745546760,1767.46,1767.79,1766.26,1766.26,373838.0
1745546820,1766.19,1766.23,1765.14,1765.62,469794.0
1745546880,1765.62,1765.63,1763.11,1763.37,1316062.0
1745546940,1763.36,1763.36,1759.19,1759.76,4764810.0
1745547000,1759.72,1761.26,1759.68,1759.86,1394350.0
1745547060,1759.86,1761.32,1759.66,1760.82,1663646.0
1745547120,1760.82,1762.04,1760.69,1762.04,1046152.0
1745547180,1762.04,1762.5,1761.48,1761.86,705370.0
1745547240,1761.86,1761.87,1759.14,1759.19,810244.0
1745547300,1759.18,1759.94,1758.14,1758.74,1477724.0
1745547360,1758.75,1758.75,1754.47,1754.99,6615752.0
1745547420,1755.04,1757.91,1755.04,1757.39,1526970.0
1745547480,1757.78,1758.2,1756.73,1757.26,790130.0
1745547540,1757.27,1759.26,1756.55,1758.47,1681694.0
1745547600,1758.47,1759.64,1757.91,1758.23,888336.0
1745547660,1758.21,1758.95,1757.43,1758.95,737456.0
1745547720,1758.98,1759.99,1757.66,1757.91,477084.0
1745547780,1757.91,1758.54,1757.0,1757.63,511778.0
1745547840,1757.62,1758.05,1755.16,1755.16,666514.0
1745547900,1755.07,1755.38,1751.55,1754.95,5683592.0
1745547960,1755.24,1755.7,1753.55,1754.85,1815836.0
1745548020,1754.78,1757.29,1754.78,1756.78,1852296.0
1745548080,1756.78,1757.26,1756.25,1756.51,600298.0
1745548140,1756.52,1756.99,1755.57,1755.84,1226792.0
1745548200,1755.85,1756.18,1751.94,1752.13,2807568.0
1745548260,1752.1,1754.06,1750.18,1753.99,4147520.0
1745548320,1753.94,1754.84,1753.02,1754.84,1075244.0
1745548380,1754.84,1754.91,1753.51,1754.34,1293416.0
1745548440,1754.36,1754.36,1752.03,1752.11,704394.0
1745548500,1752.12,1753.57,1752.11,1752.96,772104.0
1745548560,1752.95,1755.46,1751.82,1754.75,1422440.0
1745548620,1754.76,1754.76,1753.83,1754.59,571062.0
1745548680,1754.59,1755.32,1754.01,1754.29,1929078.0
1745548740,1754.29,1754.61,1753.01,1753.01,972828.0
1745548800,1753.01,1754.12,1753.0,1753.85,651686.0
1745548860,1753.87,1754.34,1753.1,1753.1,1312028.0
1745548920,1753.1,1753.11,1751.0,1751.0,1597314.0
1745548980,1751.01,1752.01,1748.54,1751.83,2871978.0
1745549040,1751.83,1752.15,1751.06,1751.06,608738.0
1745549100,1750.78,1752.4,1750.0,1752.19,1594338.0
1745549160,1751.96,1754.16,1751.55,1753.36,1335614.0
1745549220,1753.31,1753.89,1752.66,1752.66,879628.0
1745549280,1752.66,1752.81,1751.51,1752.49,880722.0
1745549340,1752.49,1752.84,1751.05,1751.84,583844.0
1745549400,1751.84,1751.92,1749.12,1750.77,2652902.0
1745549460,1750.82,1751.1,1748.3,1749.05,2643234.0
1745549520,1749.68,1750.47,1749.43,1750.16,728028.0
1745549580,1750.17,1751.61,1738.95,1742.64,27345274.0
1745549640,1742.53,1745.57,1742.53,1745.13,4523264.0
1745549700,1745.4,1745.72,1741.56,1742.5,3741780.0
1745549760,1742.47,1743.32,1737.76,1739.18,7042232.0
1745549820,1739.26,1740.49,1738.3,1740.28,4029060.0
1745549880,1740.28,1743.53,1740.28,1743.26,1840228.0
1745549940,1743.21,1743.9,1742.93,1743.68,1693724.0
1745550000,1743.73,1743.81,1740.21,1742.55,2373888.0
1745550060,1742.55,1742.64,1739.01,1739.92,1412986.0
1745550120,1739.92,1744.43,1739.72,1744.43,1915088.0
1745550180,1744.36,1745.98,1743.53,1745.91,1753840.0
1745550240,1745.88,1746.55,1745.19,1745.42,1488288.0
1745550300,1745.4,1747.02,1745.37,1746.62,936416.0
1745550360,1746.62,1747.94,1746.62,1747.58,1694106.0
1745550420,1747.57,1747.63,1746.65,1747.26,1282814.0
1745550480,1747.33,1747.93,1746.63,1747.6,868312.0
1745550540,1747.56,1747.56,1745.84,1746.76,642904.0
1745550600,1746.89,1748.47,1746.32,1747.7,1550500.0
1745550660,1747.77,1748.4,1747.16,1748.09,731670.0
1745550720,1748.0,1748.39,1746.76,1747.29,677790.0
1745550780,1747.29,1747.66,1746.47,1747.24,380264.0
1745550840,1747.23,1747.96,1746.51,1746.78,497794.0
1745550900,1746.78,1748.48,1746.77,1748.46,1550764.0
1745550960,1748.44,1750.27,1748.17,1750.12,4053248.0
1745551020,1750.06,1750.06,1748.81,1748.98,941226.0
1745551080,1748.98,1749.05,1747.89,1748.53,970080.0
1745551140,1748.54,1748.68,1747.9,1748.68,597104.0
1745551200,1748.72,1749.7,1745.44,1745.44,1033742.0
1745551260,1745.5,1747.64,1744.25,1747.64,3483384.0
1745551320,1747.61,1748.61,1746.66,1747.69,927184.0
1745551380,1747.83,1749.54,1747.17,1749.36,1622368.0
1745551440,1749.37,1750.62,1748.8,1750.43,783062.0
1745551500,1750.24,1750.86,1749.28,1750.26,1259000.0
1745551560,1750.27,1750.63,1749.99,1750.01,450048.0
1745551620,1750.01,1750.62,1749.82,1750.16,620982.0
1745551680,1750.16,1750.18,1748.88,1748.88,378466.0
1745551740,1748.88,1748.88,1747.7,1747.89,734940.0
1745551800,1747.89,1748.86,1747.82,1748.7,462746.0
1745551860,1748.7,1751.03,1748.51,1751.03,601296.0
1745551920,1751.07,1751.39,1749.82,1749.89,755898.0
1745551980,1749.89,1750.64,1749.3,1750.28,351018.0
1745552040,1750.24,1752.55,1750.24,1752.34,1316024.0
1745552100,1752.28,1752.34,1751.31,1752.09,1304450.0
1745552160,1752.1,1752.31,1750.9,1751.12,2051340.0
1745552220,1751.12,1752.4,1751.04,1752.39,372878.0
1745552280,1752.39,1756.05,1752.39,1755.08,5495436.0
1745552340,1755.07,1758.2,1754.05,1758.12,7413464.0
1745552400,1758.1,1759.04,1756.26,1756.75,4088408.0
1745552460,1756.75,1757.94,1755.47,1757.94,1948604.0
1745552520,1758.11,1760.18,1758.11,1759.72,3859394.0
1745552580,1759.77,1760.02,1758.68,1758.68,990618.0
1745552640,1758.68,1760.26,1757.28,1757.49,1703758.0
1745552700,1757.48,1757.91,1757.15,1757.52,845594.0
1745552760,1757.52,1758.03,1757.28,1757.41,699394.0
1745552820,1757.34,1758.64,1756.72,1758.61,1080512.0
1745552880,1758.63,1761.39,1758.63,1759.92,2521354.0
1745552940,1759.92,1760.39,1759.61,1759.78,498602.0
1745553000,1759.68,1760.15,1759.53,1760.14,330728.0
1745553060,1760.09,1760.25,1759.75,1759.99,407830.0
1745553120,1759.98,1760.53,1759.89,1760.11,482462.0
1745553180,1760.12,1760.12,1758.65,1758.84,948124.0
1745553240,1758.84,1759.51,1758.81,1759.51,346746.0
1745553300,1759.57,1759.81,1758.49,1758.64,407540.0
1745553360,1758.58,1759.04,1757.72,1757.72,570240.0
1745553420,1757.74,1757.92,1756.94,1756.94,984322.0
1745553480,1756.88,1757.5,1756.78,1757.33,1020132.0
1745553540,1757.34,1760.11,1757.33,1760.01,3026454.0
1745553600,1760.0,1760.01,1758.23,1758.23,677506.0
1745553660,1757.96,1759.52,1757.28,1759.32,749736.0
1745553720,1759.32,1759.33,1758.0,1758.2,358326.0
1745553780,1758.16,1759.12,1757.79,1759.12,271558.0
1745553840,1759.11,1760.39,1759.11,1760.36,840036.0
1745553900,1760.36,1760.81,1759.61,1760.53,972188.0
1745553960,1760.53,1763.09,1760.53,1762.54,2459446.0
1745554020,1762.53,1763.05,1760.72,1761.42,1513074.0
1745554080,1761.59,1762.56,1760.9,1762.41,476562.0
1745554140,1762.45,1762.49,1761.7,1762.05,373564.0
1745554200,1762.11,1762.86,1762.05,1762.38,462882.0
1745554260,1762.37,1762.38,1761.2,1761.84,530870.0
1745554320,1761.84,1767.26,1761.84,1767.11,4097548.0
1745554380,1766.82,1768.0,1766.05,1766.05,2787558.0
1745554440,1766.07,1766.49,1765.52,1765.7,1430008.0
1745554500,1765.7,1766.68,1765.01,1765.07,920814.0
1745554560,1765.07,1766.27,1764.72,1765.2,865630.0
1745554620,1765.25,1765.57,1764.41,1765.18,1127436.0
1745554680,1765.18,1765.43,1764.16,1764.74,377848.0
1745554740,1764.74,1765.6,1764.57,1764.91,473354.0
1745554800,1764.92,1765.94,1764.84,1765.47,822800.0
1745554860,1765.5,1766.2,1765.27,1765.55,562580.0
1745554920,1765.56,1767.76,1765.54,1767.65,1238826.0
1745554980,1767.6,1768.22,1766.87,1767.13,956242.0
1745555040,1767.14,1767.68,1766.2,1766.2,758186.0
1745555100,1766.26,1766.26,1764.61,1764.92,1092814.0
1745555160,1764.91,1764.99,1763.99,1764.53,1342892.0
1745555220,1764.53,1764.54,1763.2,1763.43,798330.0
1745555280,1763.43,1763.56,1762.64,1762.78,992012.0
1745555340,1762.79,1762.92,1762.09,1762.26,718190.0
1745555400,1762.2,1763.16,1761.34,1761.35,1568536.0
1745555460,1761.36,1761.36,1759.22,1759.53,2529896.0
1745555520,1759.69,1760.73,1759.0,1760.7,1405342.0
1745555580,1760.7,1762.05,1760.7,1761.62,825988.0
1745555640,1761.57,1761.79,1760.82,1761.78,592784.0
1745555700,1761.73,1762.0,1761.01,1761.31,375010.0
1745555760,1761.31,1761.31,1760.47,1761.03,667564.0
1745555820,1761.07,1763.3,1760.94,1763.3,625020.0
1745555880,1763.3,1764.47,1762.8,1763.92,1746808.0
1745555940,1763.92,1765.11,1763.92,1764.36,1091134.0
1745556000,1764.57,1766.21,1764.56,1766.21,972816.0
1745556060,1766.21,1767.81,1766.07,1767.4,1596726.0
1745556120,1767.39,1768.91,1766.91,1767.31,3283382.0
1745556180,1767.37,1770.86,1767.36,1770.2,2705566.0
1745556240,1770.2,1770.45,1769.54,1769.76,879600.0
1745556300,1769.74,1770.16,1767.76,1767.95,995410.0
1745556360,1767.95,1768.36,1766.29,1766.31,697840.0
1745556420,1766.31,1767.62,1766.22,1767.14,564624.0
1745556480,1767.1,1767.15,1766.24,1766.61,621286.0
1745556540,1766.61,1767.13,1765.62,1765.63,997252.0
1745556600,1765.62,1766.47,1765.62,1766.46,343560.0
1745556660,1766.47,1766.78,1764.34,1764.99,592200.0
1745556720,1764.99,1765.81,1764.57,1765.58,489202.0
1745556780,1765.58,1766.29,1765.57,1766.01,526122.0
1745556840,1766.05,1766.05,1765.21,1765.42,332910.0
1745556900,1765.43,1765.68,1765.07,1765.08,289118.0
1745556960,1765.07,1765.08,1763.47,1763.91,606486.0
1745557020,1763.91,1764.86,1763.88,1764.86,497170.0
1745557080,1764.86,1765.0,1764.75,1764.98,344666.0
1745557140,1764.99,1765.33,1764.9,1765.32,373918.0
1745557200,1765.33,1766.09,1764.09,1764.48,1294764.0
1745557260,1764.48,1764.64,1763.84,1764.64,756896.0
1745557320,1764.71,1765.26,1763.78,1765.26,692296.0
1745557380,1765.26,1768.26,1765.26,1767.37,766716.0
1745557440,1767.6,1768.71,1767.13,1767.15,728988.0
1745557500,1767.15,1767.15,1766.55,1766.99,653350.0
1745557560,1766.99,1767.3,1765.62,1766.0,583224.0
1745557620,1765.99,1766.62,1765.86,1766.11,329900.0
1745557680,1766.1,1767.69,1766.1,1767.63,285398.0
1745557740,1767.64,1767.68,1766.77,1767.68,352686.0
1745557800,1767.63,1767.68,1766.36,1766.52,684240.0
1745557860,1766.51,1767.53,1766.51,1767.36,600836.0
1745557920,1767.15,1770.64,1767.09,1769.69,1361608.0
1745557980,1769.68,1770.32,1769.28,1769.28,1213086.0
1745558040,1769.28,1769.51,1768.98,1769.0,414706.0
1745558100,1768.65,1769.81,1768.43,1769.34,690576.0
1745558160,1769.34,1769.4,1768.22,1768.61,633890.0
1745558220,1768.61,1768.62,1767.77,1767.92,431416.0
1745558280,1767.93,1768.2,1767.42,1767.64,390508.0
1745558340,1767.51,1767.84,1767.39,1767.56,238660.0
1745558400,1767.56,1768.39,1767.56,1768.36,357336.0
1745558460,1768.36,1768.88,1766.01,1766.3,836696.0
1745558520,1766.3,1767.25,1766.02,1767.24,273588.0
1745558580,1767.24,1767.34,1764.93,1765.72,696886.0
1745558640,1765.72,1765.72,1765.23,1765.7,260418.0
1745558700,1765.71,1765.77,1765.31,1765.4,376082.0
1745558760,1765.49,1765.49,1764.31,1764.64,808708.0
1745558820,1764.64,1765.58,1764.63,1765.58,374652.0
1745558880,1765.58,1766.48,1765.58,1766.42,118778.0
1745558940,1766.47,1767.92,1766.47,1767.91,366286.0
1745559000,1767.91,1768.5,1767.54,1767.56,412608.0
1745559060,1767.58,1767.58,1766.37,1766.4,491408.0
1745559120,1766.2,1766.39,1765.73,1765.78,448100.0
1745559180,1765.78,1766.42,1765.68,1766.42,422304.0
1745559240,1766.75,1766.92,1766.61,1766.72,259598.0
1745559300,1766.72,1767.09,1765.4,1765.64,335542.0
1745559360,1765.63,1765.85,1765.4,1765.41,277826.0
1745559420,1765.46,1765.73,1764.73,1764.89,390636.0
1745559480,1764.89,1765.09,1764.07,1765.09,565694.0
1745559540,1765.04,1765.66,1764.45,1765.22,1054080.0
1745559600,1765.17,1765.23,1764.09,1764.36,441750.0
1745559660,1764.33,1764.45,1763.37,1764.45,923700.0
1745559720,1764.45,1764.49,1762.61,1762.91,1378666.0
1745559780,1762.91,1764.17,1762.4,1764.15,516060.0
1745559840,1764.17,1764.67,1764.03,1764.66,591960.0
1745559900,1764.68,1766.08,1764.65,1764.66,672160.0
1745559960,1764.66,1765.01,1764.21,1764.94,322378.0
1745560020,1764.95,1765.52,1764.48,1765.5,592470.0
1745560080,1765.51,1765.92,1765.06,1765.1,552660.0
1745560140,1765.1,1767.43,1765.04,1766.94,641774.0
1745560200,1766.95,1767.11,1765.66,1765.81,657156.0
1745560260,1765.81,1766.3,1765.6,1766.23,148194.0
1745560320,1766.23,1767.18,1766.2,1766.4,470856.0
1745560380,1766.38,1767.17,1766.38,1766.72,246090.0
1745560440,1766.72,1766.72,1765.75,1765.75,433532.0
1745560500,1765.76,1766.38,1765.26,1766.37,245308.0
1745560560,1766.38,1766.56,1766.17,1766.17,162212.0
1745560620,1766.18,1766.25,1765.94,1766.15,326938.0
1745560680,1766.16,1766.65,1765.8,1765.9,274000.0
1745560740,1765.9,1766.55,1765.57,1766.55,478904.0
1745560800,1766.82,1767.0,1764.93,1766.18,1747740.0
1745560860,1766.18,1766.4,1765.72,1766.01,374216.0
1745560920,1765.97,1766.71,1765.82,1766.7,442858.0
1745560980,1766.7,1766.92,1766.39,1766.92,268630.0
1745561040,1766.92,1768.49,1766.91,1768.3,579316.0
1745561100,1768.3,1768.54,1767.8,1767.9,608166.0
1745561160,1767.89,1770.89,1767.8,1769.37,1564250.0
1745561220,1769.44,1770.68,1769.31,1769.33,1332402.0
1745561280,1769.33,1769.47,1768.89,1769.43,546612.0
1745561340,1769.43,1769.85,1769.22,1769.64,428802.0
1745561400,1769.64,1770.22,1769.03,1769.34,582246.0
1745561460,1769.33,1770.5,1768.9,1770.49,405304.0
1745561520,1770.49,1773.55,1770.49,1773.49,4860612.0
1745561580,1773.31,1773.7,1772.29,1772.33,1387460.0
1745561640,1772.29,1772.29,1770.74,1771.18,1029778.0
1745561700,1771.18,1773.49,1770.73,1770.73,1467886.0
1745561760,1770.74,1770.75,1769.71,1770.48,910542.0
1745561820,1770.49,1770.75,1770.25,1770.72,443982.0
1745561880,1770.68,1770.74,1769.4,1769.64,1006548.0
1745561940,1769.68,1769.68,1769.16,1769.36,403922.0
1745562000,1769.37,1769.37,1768.15,1768.19,861902.0
1745562060,1768.19,1768.21,1767.38,1767.93,928488.0
1745562120,1767.93,1769.88,1767.71,1769.29,1354932.0
1745562180,1769.29,1771.14,1769.13,1771.14,529976.0
1745562240,1771.03,1771.27,1770.04,1770.11,1591044.0
1745562300,1770.1,1770.54,1769.67,1769.68,254258.0
1745562360,1769.68,1771.42,1769.68,1771.41,369342.0
1745562420,1771.41,1773.93,1771.41,1773.7,1153396.0
1745562480,1773.69,1774.3,1773.23,1773.73,1412200.0
1745562540,1773.74,1774.63,1773.42,1773.89,1075584.0
1745562600,1773.9,1773.9,1772.5,1773.0,1291852.0
1745562660,1772.99,1773.28,1772.76,1773.24,680572.0
1745562720,1773.23,1774.22,1773.14,1773.99,831714.0
1745562780,1773.99,1775.41,1773.61,1775.27,2869520.0
1745562840,1775.27,1775.95,1775.27,1775.8,1243428.0
1745562900,1775.8,1775.81,1774.11,1774.74,1185722.0
1745562960,1774.68,1776.98,1774.68,1776.96,1790270.0
1745563020,1776.97,1778.49,1776.65,1776.91,4978430.0
1745563080,1776.88,1777.82,1775.24,1777.12,2982800.0
1745563140,1777.12,1777.12,1775.81,1775.91,987268.0
1745563200,1775.91,1776.03,1775.18,1775.81,691464.0
1745563260,1775.83,1776.46,1775.48,1776.45,1176886.0
1745563320,1776.45,1776.46,1775.53,1775.64,843388.0
1745563380,1775.64,1775.64,1773.87,1773.88,1006358.0
1745563440,1773.88,1774.0,1773.01,1773.98,2671996.0
1745563500,1773.98,1773.99,1772.17,1772.69,1444014.0
1745563560,1772.76,1773.27,1772.06,1772.62,691070.0
1745563620,1772.63,1773.79,1772.32,1773.28,1630234.0
1745563680,1773.27,1774.31,1773.27,1774.16,679222.0
1745563740,1774.25,1775.5,1773.82,1775.39,881400.0
1745563800,1775.39,1776.2,1775.39,1776.16,519464.0
1745563860,1776.36,1777.99,1776.36,1777.52,1248752.0
1745563920,1777.52,1778.09,1776.78,1777.61,1536270.0
1745563980,1777.61,1779.91,1777.32,1779.54,2221392.0
1745564040,1779.54,1779.54,1777.31,1777.63,1296934.0
1745564100,1777.64,1777.64,1775.37,1775.82,1281836.0
1745564160,1775.82,1776.54,1775.35,1775.36,390364.0
1745564220,1775.37,1776.05,1775.0,1775.2,476214.0
1745564280,1775.21,1775.6,1775.19,1775.59,441660.0
1745564340,1775.58,1776.19,1775.39,1776.18,392880.0
1745564400,1776.18,1777.95,1775.93,1777.95,1062386.0
1745564460,1777.97,1777.97,1776.53,1777.3,1032208.0
1745564520,1777.3,1778.56,1776.79,1778.56,1074960.0
1745564580,1778.55,1778.56,1776.73,1776.73,879104.0
1745564640,1776.73,1776.99,1776.04,1776.69,548350.0
1745564700,1776.68,1779.41,1776.68,1779.39,1437476.0
1745564760,1779.4,1779.55,1778.2,1778.68,2076456.0
1745564820,1778.68,1780.97,1778.34,1780.73,3340396.0
1745564880,1780.76,1780.88,1778.88,1779.62,1115414.0
1745564940,1779.62,1779.99,1777.65,1777.67,673646.0
1745565000,1777.66,1779.69,1777.63,1778.5,947500.0
1745565060,1778.51,1779.15,1778.23,1778.74,591224.0
1745565120,1778.73,1781.14,1778.69,1779.99,1206642.0
1745565180,1779.99,1780.05,1777.0,1777.0,1507640.0
1745565240,1777.01,1777.57,1773.95,1774.11,3480624.0
1745565300,1774.14,1776.44,1774.14,1775.92,1142958.0
1745565360,1775.91,1776.99,1775.43,1775.48,679318.0
1745565420,1775.47,1775.48,1773.57,1773.68,1409338.0
1745565480,1773.68,1774.87,1773.01,1774.86,1069536.0
1745565540,1774.81,1775.9,1774.39,1775.3,556802.0
1745565600,1775.29,1776.26,1774.51,1774.55,1936990.0
1745565660,1774.55,1774.78,1773.23,1773.5,1257494.0
1745565720,1773.51,1773.53,1772.42,1772.75,2071870.0
1745565780,1772.85,1773.12,1771.93,1772.38,1762382.0
1745565840,1772.39,1772.63,1770.02,1770.3,4276560.0
1745565900,1770.19,1771.59,1769.32,1771.59,1724960.0
1745565960,1771.57,1772.7,1770.88,1772.7,844170.0
1745566020,1772.63,1773.15,1772.26,1772.51,915210.0
1745566080,1772.45,1773.16,1772.3,1773.11,413478.0
1745566140,1773.12,1773.12,1771.3,1771.88,862862.0
1745566200,1771.25,1772.45,1771.09,1772.41,1480956.0
1745566260,1772.48,1773.17,1772.34,1772.96,866516.0
1745566320,1772.97,1775.8,1772.73,1774.28,1849418.0
1745566380,1774.28,1774.28,1771.54,1771.54,2289862.0
1745566440,1771.7,1771.7,1769.89,1770.18,1083612.0
1745566500,1770.2,1771.62,1769.88,1771.25,1355102.0
1745566560,1771.34,1772.87,1770.73,1772.86,639060.0
1745566620,1772.87,1773.65,1772.0,1772.01,533892.0
1745566680,1772.01,1772.31,1771.38,1772.28,585616.0
1745566740,1772.43,1772.7,1772.0,1772.0,253112.0
1745566800,1772.0,1772.39,1770.57,1771.45,744816.0
1745566860,1771.64,1772.9,1771.64,1772.46,610600.0
1745566920,1772.46,1772.5,1772.1,1772.37,259446.0
1745566980,1772.35,1773.04,1771.67,1773.04,518350.0
1745567040,1773.15,1773.36,1772.05,1772.35,497090.0
1745567100,1772.36,1772.68,1771.53,1771.53,702226.0
1745567160,1771.53,1771.53,1770.24,1771.49,1251120.0
1745567220,1771.49,1772.02,1771.41,1771.78,477226.0
1745567280,1771.9,1771.98,1770.84,1771.07,430384.0
1745567340,1771.07,1771.08,1769.88,1769.98,706450.0
1745567400,1769.98,1771.1,1769.98,1770.78,642870.0
1745567460,1770.78,1771.99,1770.56,1771.91,796600.0
1745567520,1771.93,1772.51,1771.82,1772.2,883982.0
1745567580,1772.21,1772.62,1771.97,1772.4,620686.0
1745567640,1772.47,1772.68,1771.96,1772.54,1230340.0
1745567700,1772.55,1774.97,1772.03,1774.36,1815732.0
1745567760,1774.41,1774.78,1773.19,1773.66,1300736.0
1745567820,1773.66,1774.15,1773.64,1774.08,1137740.0
1745567880,1774.13,1775.0,1774.1,1774.43,987476.0
1745567940,1774.48,1776.73,1774.48,1776.38,1844670.0
1745568000,1776.39,1778.12,1776.32,1777.36,2902806.0
1745568060,1777.41,1777.43,1776.33,1776.66,1205224.0
1745568120,1776.66,1777.21,1776.03,1776.81,756864.0
1745568180,1776.67,1776.87,1775.79,1775.8,626744.0
1745568240,1775.8,1775.81,1773.84,1774.4,1422598.0
1745568300,1774.4,1774.82,1773.65,1773.66,646702.0
1745568360,1773.65,1774.96,1773.57,1774.92,563632.0
1745568420,1774.93,1775.36,1774.04,1774.39,473182.0
1745568480,1774.39,1775.75,1773.62,1775.74,1385074.0
1745568540,1775.74,1775.75,1774.57,1774.95,386076.0
1745568600,1774.9,1774.9,1772.86,1772.86,503854.0
1745568660,1772.94,1773.75,1772.61,1773.3,772634.0
1745568720,1773.31,1773.35,1771.56,1772.45,836190.0
1745568780,1772.49,1773.23,1771.82,1772.37,1433372.0
1745568840,1772.36,1772.73,1771.81,1772.72,445782.0
1745568900,1772.72,1772.74,1771.95,1772.26,539272.0
1745568960,1772.26,1774.72,1772.26,1774.65,447726.0
1745569020,1775.0,1776.88,1774.76,1776.82,1884216.0
1745569080,1776.83,1777.18,1776.05,1776.8,1811954.0
1745569140,1776.81,1777.47,1775.1,1775.1,356074.0
1745569200,1775.11,1775.28,1774.3,1775.07,403878.0
1745569260,1775.07,1775.08,1774.29,1774.29,182756.0
1745569320,1774.3,1775.66,1773.43,1775.66,729278.0
1745569380,1775.61,1776.86,1775.0,1776.45,694250.0
1745569440,1776.44,1776.59,1775.3,1775.7,751792.0
1745569500,1775.7,1776.93,1775.25,1775.37,790128.0
1745569560,1775.35,1776.3,1775.0,1775.67,422430.0
1745569620,1776.72,1776.92,1775.0,1776.57,2290174.0
1745569680,1776.57,1776.99,1775.07,1776.22,476996.0
1745569740,1776.21,1777.21,1775.75,1776.41,476298.0
1745569800,1776.41,1776.51,1775.0,1775.43,354490.0
1745569860,1775.4,1776.11,1775.0,1776.11,410064.0
1745569920,1776.11,1776.11,1774.67,1775.26,450558.0
1745569980,1775.29,1775.88,1774.05,1774.05,783400.0
1745570040,1774.05,1774.05,1772.62,1773.26,913670.0
1745570100,1773.21,1773.39,1772.63,1773.05,348464.0
1745570160,1773.06,1773.44,1772.72,1773.38,263850.0
1745570220,1773.38,1773.62,1772.36,1772.99,617426.0
1745570280,1772.99,1774.43,1772.85,1773.6,1455652.0
1745570340,1773.59,1774.31,1773.49,1773.93,327984.0
1745570400,1773.93,1774.2,1773.31,1773.74,390464.0
1745570460,1773.74,1773.95,1772.44,1773.09,421670.0
1745570520,1773.1,1773.84,1773.03,1773.76,304230.0
1745570580,1773.75,1774.73,1773.75,1774.64,312992.0
1745570640,1774.74,1774.8,1774.08,1774.12,240622.0
1745570700,1774.07,1775.89,1774.03,1775.37,449804.0
1745570760,1775.38,1777.57,1775.09,1776.13,1592062.0
1745570820,1776.14,1776.14,1775.23,1775.68,351250.0
1745570880,1775.57,1775.95,1775.14,1775.14,253166.0
1745570940,1775.14,1775.52,1774.1,1774.17,270400.0
1745571000,1774.19,1774.19,1772.95,1773.45,770930.0
1745571060,1773.46,1773.64,1772.66,1773.18,507740.0
1745571120,1773.18,1773.99,1773.12,1773.98,574464.0
1745571180,1773.99,1775.5,1773.98,1775.09,1002204.0
1745571240,1775.08,1775.5,1774.9,1775.34,399218.0
1745571300,1775.33,1776.81,1774.46,1776.81,600866.0
1745571360,1776.8,1777.08,1776.29,1776.72,643396.0
1745571420,1776.72,1776.77,1776.07,1776.48,653208.0
1745571480,1776.47,1776.48,1774.57,1774.72,856470.0
1745571540,1774.72,1774.73,1774.03,1774.39,501636.0
1745571600,1774.39,1774.65,1773.28,1773.28,1332418.0
1745571660,1773.28,1774.25,1773.01,1773.82,799736.0
1745571720,1773.87,1774.27,1772.53,1773.81,461804.0
1745571780,1773.81,1773.83,1772.32,1772.51,1629234.0
1745571840,1772.51,1773.02,1771.6,1772.51,1774280.0
1745571900,1772.52,1773.0,1771.69,1771.69,328174.0
1745571960,1771.7,1772.99,1770.94,1772.99,682230.0
1745572020,1773.03,1774.26,1773.02,1773.85,734608.0
1745572080,1773.86,1774.08,1773.18,1773.65,318926.0
1745572140,1773.65,1773.65,1768.13,1768.22,4607190.0
1745572200,1768.12,1768.2,1766.49,1768.15,4049736.0
1745572260,1768.15,1770.15,1763.45,1770.03,12558460.0
1745572320,1770.15,1771.23,1769.26,1769.75,1077338.0
1745572380,1769.76,1769.98,1768.9,1769.66,1105886.0
1745572440,1769.66,1771.34,1769.11,1770.91,963092.0
1745572500,1770.8,1770.8,1768.89,1769.11,600086.0
1745572560,1769.11,1769.12,1767.44,1767.44,896218.0
1745572620,1767.56,1767.96,1766.01,1766.01,1818088.0
1745572680,1766.01,1767.75,1765.84,1767.46,988222.0
1745572740,1767.47,1769.49,1767.46,1769.32,1350650.0
1745572800,1769.33,1770.47,1769.33,1770.46,524752.0
1745572860,1770.47,1771.34,1770.4,1771.23,851684.0
1745572920,1771.24,1772.0,1771.23,1771.72,1180064.0
1745572980,1771.71,1772.89,1771.71,1772.42,1800572.0
1745573040,1772.42,1772.42,1771.58,1771.75,457444.0
1745573100,1771.74,1771.87,1771.23,1771.68,504952.0
1745573160,1771.72,1771.72,1770.82,1771.25,363772.0
1745573220,1771.26,1772.37,1771.25,1772.34,307414.0
1745573280,1772.36,1773.1,1772.22,1772.92,691818.0
1745573340,1772.92,1773.17,1772.69,1772.8,341996.0
1745573400,1772.8,1773.67,1772.34,1773.08,486344.0
1745573460,1773.07,1774.04,1772.99,1773.98,417680.0
1745573520,1773.97,1775.27,1773.34,1773.84,989790.0
1745573580,1773.94,1776.16,1773.84,1774.96,1219764.0
1745573640,1775.09,1776.0,1774.03,1775.98,1070118.0
1745573700,1775.99,1776.34,1774.77,1775.44,1052260.0
1745573760,1775.45,1776.41,1775.44,1776.01,512754.0
1745573820,1776.01,1776.33,1775.35,1775.35,606300.0
1745573880,1775.35,1775.87,1775.27,1775.78,542900.0
1745573940,1775.78,1776.59,1774.63,1775.05,533558.0
1745574000,1775.05,1775.14,1773.8,1774.05,341644.0
1745574060,1774.05,1774.1,1773.54,1773.92,394658.0
1745574120,1773.91,1773.91,1773.01,1773.65,462342.0
1745574180,1773.65,1774.09,1773.64,1773.74,251478.0
1745574240,1773.74,1774.0,1773.64,1773.98,265574.0
1745574300,1774.24,1775.47,1774.23,1774.51,688180.0
1745574360,1774.51,1774.96,1774.32,1774.41,217428.0
1745574420,1774.42,1774.96,1774.41,1774.94,181632.0
1745574480,1774.93,1778.31,1774.71,1777.95,2111526.0
1745574540,1777.89,1778.42,1777.28,1778.39,1877630.0
1745574600,1778.36,1779.7,1778.07,1778.23,2454498.0
1745574660,1778.23,1778.36,1777.67,1778.01,829488.0
1745574720,1778.02,1780.0,1777.25,1779.99,1992850.0
1745574780,1779.84,1786.0,1779.55,1786.0,14050716.0
1745574840,1786.0,1786.06,1783.76,1783.97,4524864.0
1745574900,1783.97,1792.95,1783.31,1789.54,15903654.0
1745574960,1789.54,1790.94,1788.01,1788.97,5436118.0
1745575020,1788.96,1789.95,1787.3,1788.11,2724262.0
1745575080,1788.12,1788.41,1787.14,1787.21,2161144.0
1745575140,1787.19,1787.59,1787.06,1787.51,1632000.0
1745575200,1787.51,1790.99,1787.0,1790.11,4993588.0
1745575260,1790.05,1790.21,1786.0,1786.07,3833024.0
1745575320,1786.01,1786.7,1784.09,1784.62,2772380.0
1745575380,1784.62,1784.62,1782.69,1782.97,4650204.0
1745575440,1782.71,1784.34,1782.32,1783.37,2441954.0
1745575500,1783.38,1784.34,1782.34,1783.73,4718572.0
1745575560,1783.74,1784.49,1779.7,1781.28,13700244.0
1745575620,1781.28,1781.28,1779.18,1780.0,6108570.0
1745575680,1779.94,1779.94,1776.71,1778.58,5357992.0
1745575740,1778.55,1779.94,1778.55,1779.91,971092.0
1745575800,1779.94,1780.55,1778.82,1780.2,1850390.0
1745575860,1780.27,1781.68,1779.84,1780.85,1594924.0
1745575920,1780.64,1780.64,1778.64,1779.32,1075272.0
1745575980,1779.33,1782.7,1779.08,1782.7,952432.0
1745576040,1782.8,1783.41,1782.02,1783.41,1257436.0
1745576100,1783.4,1783.4,1780.32,1780.99,1704834.0
1745576160,1780.99,1783.13,1780.69,1783.12,1499972.0
1745576220,1783.12,1789.76,1782.66,1786.8,6223148.0
1745576280,1786.91,1788.66,1785.01,1785.24,2189872.0
1745576340,1785.23,1787.93,1784.7,1787.16,1583672.0
1745576400,1787.22,1787.99,1783.16,1784.46,2829792.0
1745576460,1784.41,1784.51,1780.43,1780.43,2485228.0
1745576520,1780.43,1782.31,1780.12,1781.61,1797746.0
1745576580,1781.68,1783.4,1781.68,1782.99,579054.0
1745576640,1782.99,1783.57,1782.66,1783.3,253262.0
1745576700,1783.3,1783.82,1782.8,1783.51,685892.0
1745576760,1783.51,1783.64,1782.01,1782.14,605842.0
1745576820,1782.14,1782.71,1781.11,1781.18,739346.0
1745576880,1781.12,1781.56,1780.03,1780.74,930474.0
1745576940,1780.68,1781.1,1779.51,1780.36,1274534.0
1745577000,1780.36,1781.79,1779.29,1781.79,2353156.0
1745577060,1781.79,1781.79,1780.88,1781.21,464342.0
1745577120,1781.21,1781.49,1779.61,1779.94,669990.0
1745577180,1779.96,1780.54,1778.36,1778.9,1240470.0
1745577240,1778.9,1779.4,1778.54,1779.38,614516.0
1745577300,1779.38,1779.77,1777.08,1777.93,740758.0
1745577360,1777.93,1778.26,1772.97,1773.01,9713814.0
1745577420,1773.23,1773.6,1772.09,1773.09,2474972.0
1745577480,1773.09,1774.86,1772.7,1773.38,3420494.0
1745577540,1773.38,1773.78,1771.79,1771.79,2488940.0
1745577600,1771.79,1773.23,1771.68,1772.7,2021166.0
1745577660,1772.7,1773.34,1772.23,1772.69,1580620.0
1745577720,1772.78,1774.18,1771.52,1774.18,1625556.0
1745577780,1774.26,1774.49,1772.36,1772.84,1678158.0
1745577840,1772.84,1773.63,1772.84,1773.11,517724.0
1745577900,1773.12,1774.39,1773.05,1773.32,1047102.0
1745577960,1773.3,1775.43,1773.3,1775.43,1409420.0
1745578020,1775.43,1775.43,1773.38,1773.83,1091406.0
1745578080,1773.84,1773.84,1771.2,1771.3,911288.0
1745578140,1771.24,1771.59,1768.25,1769.31,5801086.0
1745578200,1769.28,1770.27,1769.2,1769.89,1057334.0
1745578260,1770.08,1771.32,1770.08,1770.8,627096.0
1745578320,1770.75,1771.2,1769.2,1769.43,820182.0
1745578380,1769.41,1769.94,1768.09,1769.49,1759182.0
1745578440,1769.48,1769.92,1769.04,1769.05,1188666.0
1745578500,1769.04,1770.79,1768.52,1770.61,1705358.0
1745578560,1770.61,1770.94,1769.22,1769.54,1484744.0
1745578620,1769.32,1770.13,1769.09,1770.07,755854.0
1745578680,1770.07,1771.38,1769.86,1770.4,767956.0
1745578740,1770.4,1770.94,1769.85,1770.89,975130.0
1745578800,1770.91,1772.17,1770.83,1772.16,2202676.0
1745578860,1772.23,1772.94,1771.61,1772.52,1489742.0
1745578920,1772.51,1773.16,1772.28,1772.46,734406.0
1745578980,1772.51,1773.39,1772.44,1773.07,1081472.0
1745579040,1773.07,1774.61,1773.06,1774.05,2913164.0
1745579100,1774.05,1775.19,1774.02,1775.18,994064.0
1745579160,1775.19,1776.8,1774.74,1776.8,1426032.0
1745579220,1776.8,1777.8,1775.69,1777.34,2127880.0
1745579280,1777.4,1779.91,1777.33,1779.59,1992480.0
1745579340,1779.59,1780.86,1778.32,1778.32,1706072.0
1745579400,1778.32,1778.66,1777.59,1778.11,865136.0
1745579460,1778.11,1780.48,1778.11,1780.07,960306.0
1745579520,1779.94,1780.2,1779.43,1780.04,761608.0
1745579580,1780.02,1781.32,1779.41,1781.23,927578.0
1745579640,1781.18,1783.34,1780.64,1783.26,3597350.0
1745579700,1783.08,1787.29,1783.08,1786.1,6962538.0
1745579760,1786.17,1786.67,1784.01,1784.05,3093700.0
1745579820,1784.05,1784.32,1782.73,1783.51,1782184.0
1745579880,1783.51,1784.64,1781.89,1784.64,1264486.0
1745579940,1784.9,1784.9,1782.97,1783.38,759280.0
1745580000,1783.38,1784.06,1781.81,1781.94,1284454.0
1745580060,1781.94,1782.69,1781.93,1782.32,751202.0
1745580120,1782.31,1783.47,1781.52,1782.82,663034.0
1745580180,1782.83,1784.59,1782.53,1784.59,939872.0
1745580240,1784.53,1784.59,1783.08,1783.74,591630.0
1745580300,1783.74,1785.49,1783.15,1784.51,1447152.0
1745580360,1784.51,1784.6,1783.24,1783.24,482496.0
1745580420,1783.25,1784.84,1783.23,1784.84,812470.0
1745580480,1784.78,1785.76,1783.79,1785.33,1579350.0
1745580540,1785.31,1785.93,1784.03,1784.72,906250.0
1745580600,1784.79,1785.5,1784.25,1784.3,774796.0
1745580660,1784.29,1785.3,1783.91,1784.83,704480.0
1745580720,1784.84,1784.84,1783.98,1784.32,418622.0
1745580780,1784.32,1785.3,1783.29,1785.14,1064866.0
1745580840,1785.3,1785.3,1781.28,1781.28,4023330.0
1745580900,1781.28,1782.16,1780.48,1780.49,4437496.0
1745580960,1780.48,1781.61,1780.24,1780.99,1907656.0
1745581020,1781.04,1781.6,1779.69,1781.04,2355542.0
1745581080,1781.09,1781.27,1779.3,1779.38,1323498.0
1745581140,1779.38,1781.7,1779.38,1781.41,1565322.0
1745581200,1781.71,1782.85,1781.17,1782.85,1017254.0
1745581260,1782.85,1783.85,1782.44,1782.54,1123280.0
1745581320,1782.47,1783.82,1782.43,1782.71,701698.0
1745581380,1782.7,1783.21,1782.56,1782.7,644742.0
1745581440,1782.76,1783.01,1780.13,1780.63,1522428.0
1745581500,1780.63,1782.43,1780.15,1782.26,3143046.0
1745581560,1782.19,1783.64,1782.13,1782.38,1805254.0
1745581620,1782.32,1782.81,1781.41,1781.82,451504.0
1745581680,1781.82,1782.02,1781.1,1781.89,752942.0
1745581740,1781.89,1783.72,1781.61,1782.68,1700660.0
1745581800,1782.68,1783.89,1782.39,1783.41,655150.0
1745581860,1783.47,1783.47,1782.59,1782.88,796382.0
1745581920,1782.88,1783.8,1782.6,1783.42,1242934.0
1745581980,1783.41,1783.53,1782.79,1782.88,416446.0
1745582040,1782.9,1783.46,1782.17,1783.23,872444.0
1745582100,1783.23,1784.24,1783.23,1784.14,678728.0
1745582160,1784.14,1784.8,1783.75,1784.74,456556.0
1745582220,1784.66,1785.78,1784.47,1785.78,700774.0
1745582280,1785.72,1789.18,1785.71,1787.66,3778488.0
1745582340,1787.56,1789.5,1786.81,1789.5,3180548.0
1745582400,1789.29,1791.24,1789.07,1789.07,6019980.0
1745582460,1788.91,1789.2,1785.58,1785.59,2443426.0
1745582520,1785.76,1787.37,1785.01,1787.09,1583780.0
1745582580,1787.1,1787.1,1784.59,1786.51,1820058.0
1745582640,1786.5,1786.92,1784.61,1785.32,854664.0
1745582700,1785.32,1786.86,1784.35,1784.43,1711170.0
1745582760,1784.5,1786.92,1784.19,1786.59,1271572.0
1745582820,1786.67,1787.83,1786.67,1787.61,1038518.0
1745582880,1787.62,1787.67,1785.38,1786.11,940696.0
1745582940,1785.94,1787.29,1785.62,1786.87,1214740.0
1745583000,1786.88,1787.71,1786.74,1787.2,435276.0
1745583060,1787.2,1791.09,1787.13,1790.96,1937216.0
1745583120,1790.89,1798.55,1790.88,1795.8,18502312.0
1745583180,1796.3,1803.99,1795.66,1800.96,8696136.0
1745583240,1801.01,1801.03,1795.64,1795.64,10083458.0
1745583300,1795.98,1797.61,1795.46,1796.17,3369276.0
1745583360,1796.16,1796.75,1793.37,1795.14,4781496.0
1745583420,1795.08,1796.22,1794.84,1795.34,1578954.0
1745583480,1795.34,1795.34,1792.7,1793.51,1902658.0
1745583540,1793.51,1794.45,1792.47,1792.84,2767090.0
1745583600,1792.84,1793.07,1791.43,1791.86,2616216.0
1745583660,1791.86,1793.02,1791.53,1791.8,812750.0
1745583720,1791.8,1792.45,1791.04,1792.18,891316.0
1745583780,1792.25,1795.35,1789.81,1789.86,12234114.0
1745583840,1790.04,1790.68,1787.65,1787.65,2656858.0
1745583900,1787.62,1788.3,1785.45,1785.68,3246486.0
1745583960,1785.64,1785.87,1782.44,1785.78,4685584.0
1745584020,1785.79,1787.74,1785.78,1787.52,1744094.0
1745584080,1787.59,1788.01,1785.71,1785.83,1399354.0
1745584140,1785.82,1785.89,1783.51,1785.6,1945716.0
1745584200,1785.56,1786.3,1783.41,1784.01,2011490.0
1745584260,1784.02,1787.34,1783.79,1787.01,1724862.0
1745584320,1787.01,1790.35,1787.01,1790.2,3316600.0
1745584380,1790.06,1790.06,1785.12,1785.55,1874578.0
1745584440,1785.55,1787.08,1785.24,1786.24,1213030.0
1745584500,1786.24,1787.76,1785.69,1786.56,631740.0
1745584560,1786.6,1788.61,1785.99,1788.41,701088.0
1745584620,1788.59,1788.7,1787.55,1787.89,740302.0
1745584680,1788.03,1790.55,1788.03,1790.18,1544600.0
1745584740,1790.18,1790.4,1787.89,1787.89,1615912.0
1745584800,1787.83,1790.11,1787.78,1789.95,1475626.0
1745584860,1789.97,1790.49,1789.01,1789.32,1866142.0
1745584920,1789.25,1789.89,1788.67,1789.89,474608.0
1745584980,1789.94,1790.93,1788.82,1788.95,740742.0
1745585040,1789.0,1789.18,1788.01,1788.91,604018.0
1745585100,1788.92,1789.11,1787.14,1787.14,1104300.0
1745585160,1787.14,1788.23,1786.51,1788.23,1684938.0
1745585220,1788.23,1788.23,1785.83,1785.83,748526.0
1745585280,1785.83,1785.9,1784.01,1784.04,1093918.0
1745585340,1784.03,1784.4,1781.82,1783.53,2543134.0
1745585400,1783.52,1783.95,1782.26,1783.2,943222.0
1745585460,1783.25,1783.46,1780.91,1781.65,2310502.0
1745585520,1781.66,1783.05,1780.99,1782.58,1619274.0
1745585580,1782.27,1782.27,1776.99,1776.99,8891420.0
1745585640,1777.07,1777.12,1770.38,1770.52,24213896.0
1745585700,1771.12,1775.34,1770.93,1772.22,6771244.0
1745585760,1772.19,1773.97,1771.24,1772.85,5183626.0
1745585820,1772.84,1774.97,1772.74,1774.86,1995956.0
1745585880,1774.93,1775.18,1773.2,1773.86,2682194.0
1745585940,1773.86,1773.86,1769.62,1771.99,7947210.0
1745586000,1771.99,1772.95,1770.85,1771.61,2459682.0
1745586060,1771.61,1774.55,1770.38,1774.03,2484928.0
1745586120,1774.03,1776.93,1773.4,1776.84,11002878.0
1745586180,1776.87,1776.87,1774.94,1775.0,1916204.0
1745586240,1775.4,1776.38,1774.89,1775.56,880810.0
1745586300,1775.57,1778.28,1775.01,1775.01,3096678.0
1745586360,1775.01,1775.34,1772.15,1772.15,1943714.0
1745586420,1772.07,1775.7,1771.43,1775.51,4237360.0
1745586480,1775.51,1776.47,1774.49,1775.31,1828874.0
1745586540,1775.36,1775.8,1771.79,1771.99,6292218.0
1745586600,1771.99,1772.14,1770.91,1771.64,1693682.0
1745586660,1771.56,1773.49,1771.49,1773.26,1127490.0
1745586720,1773.26,1773.26,1769.88,1769.88,4212950.0
1745586780,1769.95,1771.82,1769.61,1769.67,2159634.0
1745586840,1769.57,1772.57,1768.34,1772.45,1718064.0
1745586900,1772.45,1773.36,1771.5,1773.05,1544386.0
1745586960,1773.06,1774.14,1772.99,1774.09,1046546.0
1745587020,1774.08,1774.89,1772.97,1773.81,1531232.0
1745587080,1773.66,1774.8,1772.47,1774.76,1056508.0
1745587140,1774.82,1774.94,1773.65,1774.62,590066.0
1745587200,1774.61,1774.85,1774.15,1774.34,537620.0
1745587260,1774.34,1775.12,1773.81,1773.82,430922.0
1745587320,1773.82,1773.82,1772.06,1773.45,645464.0
1745587380,1773.45,1773.59,1771.11,1771.11,488814.0
1745587440,1771.17,1771.99,1770.75,1771.36,1657274.0
1745587500,1771.36,1773.0,1770.68,1772.89,1292946.0
1745587560,1772.9,1773.12,1770.19,1771.86,1101288.0
1745587620,1771.86,1771.89,1770.52,1771.64,611568.0
1745587680,1771.71,1771.71,1769.0,1769.0,1686138.0
1745587740,1769.01,1769.2,1764.29,1765.2,9568478.0
1745587800,1765.14,1769.47,1765.14,1769.47,3358966.0
1745587860,1769.47,1769.68,1766.02,1766.47,3343100.0
1745587920,1766.99,1767.03,1756.32,1760.53,14697514.0
1745587980,1760.65,1764.74,1757.26,1764.6,5501108.0
1745588040,1764.47,1770.16,1764.43,1769.99,8725516.0
1745588100,1769.8,1772.97,1769.07,1770.49,3858448.0
1745588160,1770.32,1773.35,1769.59,1773.35,3380468.0
1745588220,1773.28,1773.36,1770.64,1771.26,2988156.0
1745588280,1770.95,1772.58,1770.33,1772.36,1558812.0
1745588340,1772.21,1774.32,1771.2,1771.43,2235946.0
1745588400,1771.58,1774.32,1771.58,1772.76,1167478.0
1745588460,1772.76,1772.76,1770.15,1770.93,1814956.0
1745588520,1770.92,1771.5,1770.01,1770.02,1025868.0
1745588580,1769.81,1770.37,1768.48,1769.11,2143616.0
1745588640,1769.12,1770.93,1769.12,1770.93,1188484.0
1745588700,1770.93,1773.99,1770.93,1773.69,1820632.0
1745588760,1773.74,1774.62,1772.2,1772.31,1586218.0
1745588820,1772.22,1773.43,1770.17,1770.65,1718242.0
1745588880,1770.7,1773.61,1770.61,1772.66,728766.0
1745588940,1772.42,1774.51,1772.42,1773.44,1060752.0
1745589000,1773.51,1773.99,1771.67,1773.99,1470782.0
1745589060,1773.85,1775.59,1772.97,1773.43,3409138.0
1745589120,1773.36,1773.36,1766.6,1766.6,2730586.0
1745589180,1766.61,1767.3,1763.46,1766.7,7786854.0
1745589240,1766.71,1769.99,1766.71,1768.45,1743292.0
1745589300,1768.73,1769.59,1766.94,1769.59,1573076.0
1745589360,1769.64,1770.99,1768.38,1770.41,1046266.0
1745589420,1770.4,1770.41,1767.22,1768.43,1161970.0
1745589480,1768.51,1770.66,1768.08,1770.09,771582.0
1745589540,1770.09,1770.09,1768.16,1768.16,771568.0
1745589600,1768.16,1772.29,1768.16,1771.81,6737160.0
1745589660,1771.81,1774.92,1771.72,1771.72,2181814.0
1745589720,1771.72,1772.14,1770.52,1771.0,2173730.0
1745589780,1771.01,1771.01,1768.24,1768.78,1763684.0
1745589840,1768.73,1773.87,1768.73,1770.91,4005492.0
1745589900,1770.91,1772.74,1770.59,1771.81,2444660.0
1745589960,1771.93,1775.23,1771.93,1775.15,2677416.0
1745590020,1775.35,1776.86,1775.35,1776.67,2778502.0
1745590080,1776.62,1778.0,1776.09,1777.29,2646196.0
1745590140,1777.65,1778.0,1776.15,1776.15,2564272.0
1745590200,1776.16,1779.8,1776.15,1779.13,3513000.0
1745590260,1779.13,1780.47,1777.53,1778.78,5165424.0
1745590320,1778.72,1784.13,1778.68,1782.7,7959576.0
1745590380,1782.67,1783.3,1780.22,1783.02,3014814.0
1745590440,1782.51,1788.01,1782.12,1788.01,6970066.0
1745590500,1788.08,1789.64,1784.11,1784.92,7421948.0
1745590560,1784.84,1786.82,1781.63,1784.87,5171750.0
1745590620,1784.91,1787.2,1782.22,1787.2,2973702.0
1745590680,1787.18,1787.18,1784.07,1784.53,1706744.0
1745590740,1784.4,1788.0,1784.4,1785.06,2769610.0
1745590800,1784.96,1785.42,1782.78,1782.97,2242206.0
1745590860,1782.64,1783.89,1778.49,1778.49,4188702.0
1745590920,1778.74,1778.74,1773.75,1775.18,8185032.0
1745590980,1775.2,1775.84,1772.74,1775.3,5905882.0
1745591040,1775.57,1779.14,1775.3,1777.45,5763702.0
1745591100,1777.52,1777.52,1774.22,1776.54,1975198.0
1745591160,1776.54,1777.21,1774.51,1775.6,1487320.0
1745591220,1775.51,1775.51,1772.25,1773.0,2536462.0
1745591280,1773.0,1773.18,1771.7,1772.66,2435058.0
1745591340,1772.6,1775.53,1772.6,1774.07,2835840.0
1745591400,1774.01,1776.51,1773.94,1773.94,2556222.0
1745591460,1773.77,1773.77,1770.4,1771.93,2280444.0
1745591520,1771.93,1774.94,1771.28,1774.76,1049874.0
1745591580,1774.7,1776.82,1774.47,1776.32,1458066.0
1745591640,1776.31,1779.12,1776.16,1777.8,2039224.0
1745591700,1777.92,1778.57,1776.38,1776.89,1122560.0
1745591760,1777.48,1778.43,1776.38,1776.78,832496.0
1745591820,1776.64,1778.78,1775.56,1778.36,1032610.0
1745591880,1778.41,1779.31,1777.7,1778.39,1354552.0
1745591940,1778.39,1779.3,1778.16,1778.21,1457752.0
1745592000,1778.23,1780.0,1777.12,1779.84,1131682.0
1745592060,1779.85,1783.25,1779.07,1782.46,3142484.0
1745592120,1782.36,1783.25,1781.49,1782.04,1124160.0
1745592180,1782.04,1783.47,1781.84,1783.41,1865846.0
1745592240,1783.41,1793.73,1783.08,1791.13,17310640.0
1745592300,1791.16,1791.47,1788.89,1790.79,5787816.0
1745592360,1791.43,1800.73,1791.37,1800.24,26684824.0
1745592420,1800.17,1802.72,1796.08,1798.03,15647128.0
1745592480,1797.93,1803.46,1795.66,1803.45,10456798.0
1745592540,1803.46,1804.99,1801.45,1801.62,8833938.0
1745592600,1801.91,1802.14,1797.67,1799.64,5048644.0
1745592660,1799.48,1799.88,1795.24,1796.06,3296498.0
1745592720,1795.93,1800.13,1795.01,1798.45,7799512.0
1745592780,1798.47,1802.92,1797.55,1800.55,12786686.0
1745592840,1800.55,1804.34,1799.66,1804.33,7018420.0
1745592900,1804.14,1810.79,1804.14,1808.16,14001376.0
1745592960,1808.68,1813.03,1804.32,1804.49,11244502.0
1745593020,1804.28,1805.53,1802.93,1804.89,4135088.0
1745593080,1804.79,1806.38,1803.73,1803.73,2759436.0
1745593140,1803.64,1807.53,1803.64,1807.53,2775076.0
1745593200,1807.53,1812.2,1807.53,1809.95,5900524.0
1745593260,1809.79,1813.51,1804.77,1806.05,10675610.0
1745593320,1806.05,1811.53,1804.56,1809.27,12980782.0
1745593380,1808.86,1810.66,1807.01,1807.29,4467494.0
1745593440,1807.16,1811.38,1805.77,1808.73,6845656.0
1745593500,1808.93,1808.93,1805.78,1808.66,4746604.0
1745593560,1808.71,1809.62,1807.64,1807.89,1894944.0
1745593620,1807.86,1809.28,1804.62,1805.61,3838480.0
1745593680,1805.55,1807.58,1804.78,1804.78,1490200.0
1745593740,1804.79,1806.69,1802.31,1802.89,3275958.0
1745593800,1803.0,1806.36,1801.55,1804.07,3824514.0
1745593860,1804.01,1805.7,1803.57,1804.71,1764288.0
1745593920,1804.71,1804.95,1802.47,1802.53,2521064.0
1745593980,1802.92,1804.74,1802.26,1804.51,1303090.0
1745594040,1804.52,1806.66,1804.22,1805.93,1397130.0
1745594100,1805.94,1807.86,1805.0,1805.0,1667916.0
1745594160,1805.04,1805.04,1801.34,1801.51,3319514.0
1745594220,1801.51,1807.81,1800.4,1806.68,12672338.0
1745594280,1806.75,1817.77,1806.64,1808.7,18307124.0
1745594340,1808.56,1809.29,1806.51,1808.47,8514536.0
1745594400,1808.47,1810.57,1808.07,1808.58,3081702.0
1745594460,1808.66,1817.06,1808.56,1813.65,6763408.0
1745594520,1813.68,1814.87,1810.07,1813.26,5726792.0
1745594580,1813.44,1821.52,1813.44,1816.88,16003648.0
1745594640,1817.36,1826.25,1817.36,1823.5,12431294.0
1745594700,1823.31,1825.16,1819.19,1819.56,6729468.0
1745594760,1819.67,1820.53,1816.76,1816.76,4819674.0
1745594820,1816.82,1820.06,1816.55,1818.45,2723728.0
1745594880,1818.59,1818.66,1814.64,1815.12,3522330.0
1745594940,1815.12,1815.51,1813.11,1813.74,2869582.0
1745595000,1813.72,1816.86,1812.89,1816.86,3320324.0
1745595060,1816.66,1823.6,1815.88,1823.42,7970882.0
1745595120,1823.7,1824.06,1819.34,1819.34,3747724.0
1745595180,1819.19,1820.45,1817.96,1819.93,2115646.0
1745595240,1819.93,1819.93,1815.57,1817.26,2130352.0
1745595300,1817.17,1817.49,1813.07,1814.09,1998174.0
1745595360,1813.86,1814.61,1808.01,1808.3,6360990.0
1745595420,1808.04,1809.28,1805.24,1806.82,8656830.0
1745595480,1806.84,1810.19,1804.59,1806.93,7044494.0
1745595540,1807.16,1808.78,1805.66,1807.41,3601496.0
1745595600,1807.57,1811.37,1806.76,1811.37,3959174.0
1745595660,1811.27,1813.19,1810.57,1810.8,2786454.0
1745595720,1810.8,1810.87,1806.88,1807.51,2246756.0
1745595780,1807.39,1807.84,1806.12,1806.36,1787108.0
1745595840,1806.42,1808.41,1806.09,1807.34,2365308.0
1745595900,1807.71,1810.06,1806.71,1809.76,2200480.0
1745595960,1809.67,1811.29,1809.09,1809.84,1613984.0
1745596020,1809.9,1810.99,1808.86,1809.37,1604386.0
1745596080,1809.26,1809.95,1807.14,1807.2,1268306.0
1745596140,1807.38,1807.98,1805.28,1805.76,1800906.0
1745596200,1805.67,1808.6,1805.39,1807.07,1119928.0
1745596260,1806.75,1808.51,1806.49,1807.12,1221534.0
1745596320,1807.12,1808.29,1805.86,1807.35,699326.0
1745596380,1807.39,1807.39,1805.01,1805.24,1384524.0
1745596440,1805.24,1807.99,1803.58,1807.9,2695832.0
1745596500,1807.94,1808.49,1806.47,1807.61,952970.0
1745596560,1807.67,1808.8,1806.95,1808.51,1806676.0
1745596620,1808.46,1808.46,1806.55,1807.09,1155748.0
1745596680,1807.08,1807.53,1806.22,1806.45,704068.0
1745596740,1806.47,1806.47,1804.66,1805.71,2207062.0
1745596800,1805.71,1807.18,1805.5,1807.13,1290402.0
1745596860,1807.23,1808.32,1806.61,1807.22,2157116.0
1745596920,1807.21,1807.8,1806.03,1807.68,851254.0
1745596980,1807.66,1808.58,1804.14,1804.68,2434442.0
1745597040,1804.74,1804.74,1802.12,1803.2,3759328.0
1745597100,1802.79,1802.93,1800.86,1801.24,3858170.0
1745597160,1801.16,1801.41,1795.68,1796.59,9634606.0
1745597220,1796.63,1800.2,1795.82,1798.7,3115426.0
1745597280,1798.7,1799.22,1797.01,1798.89,1345200.0
1745597340,1798.88,1798.99,1796.61,1797.84,2118790.0
1745597400,1797.85,1797.96,1796.6,1797.16,1315290.0
1745597460,1796.76,1797.08,1795.5,1795.52,1401022.0
1745597520,1795.46,1796.85,1795.07,1796.75,1662664.0
1745597580,1796.74,1796.74,1793.94,1794.1,2829368.0
1745597640,1794.04,1794.81,1792.09,1792.73,2943982.0
1745597700,1792.91,1794.36,1792.14,1792.76,2900244.0
1745597760,1792.76,1793.51,1790.01,1790.11,4321568.0
1745597820,1790.12,1792.33,1788.27,1788.8,4621148.0
1745597880,1788.65,1790.81,1786.93,1788.45,7083994.0
1745597940,1788.55,1789.97,1787.53,1789.89,2135846.0
1745598000,1789.4,1792.14,1789.29,1791.25,2789052.0
1745598060,1791.05,1791.66,1787.47,1789.14,3426632.0
1745598120,1789.55,1793.97,1788.96,1793.8,2536344.0
1745598180,1793.8,1796.82,1793.34,1796.77,5151032.0
1745598240,1796.8,1797.84,1795.71,1795.96,4217000.0
1745598300,1795.97,1796.99,1795.1,1796.98,2005976.0
1745598360,1796.99,1797.99,1796.11,1797.69,1311834.0
1745598420,1797.69,1798.03,1795.5,1797.28,3613724.0
1745598480,1797.11,1798.47,1797.11,1797.41,2055802.0
1745598540,1797.48,1798.05,1796.59,1798.01,2462772.0
1745598600,1798.01,1798.15,1796.49,1797.07,2178628.0
1745598660,1796.87,1797.78,1796.01,1796.97,1498538.0
1745598720,1797.03,1797.76,1795.57,1796.81,1197616.0
1745598780,1796.81,1796.98,1795.0,1795.09,801992.0
1745598840,1795.09,1797.3,1794.93,1797.24,926186.0
1745598900,1797.18,1797.42,1795.55,1796.83,540522.0
1745598960,1796.78,1797.55,1795.41,1797.36,626776.0
1745599020,1797.36,1797.9,1795.4,1795.51,2236804.0
1745599080,1795.58,1798.45,1795.55,1797.67,974026.0
1745599140,1797.67,1799.16,1797.59,1799.16,1979670.0
1745599200,1799.16,1801.23,1799.09,1800.81,4693948.0
1745599260,1801.19,1801.76,1800.36,1801.29,2824636.0
1745599320,1801.31,1801.78,1800.52,1801.29,1542834.0
1745599380,1801.34,1801.84,1801.09,1801.84,2253692.0
1745599440,1801.83,1802.91,1801.76,1802.89,1408850.0
1745599500,1802.89,1803.0,1800.38,1800.45,1688246.0
1745599560,1800.26,1801.2,1799.27,1799.79,1193880.0
1745599620,1800.1,1800.16,1798.25,1798.74,994548.0
1745599680,1798.66,1799.12,1798.0,1798.7,747864.0
1745599740,1798.64,1800.28,1798.28,1799.96,878958.0
1745599800,1799.96,1800.24,1799.15,1799.51,797744.0
1745599860,1799.46,1799.54,1796.28,1796.82,2887174.0
1745599920,1796.67,1798.0,1796.51,1797.7,1252364.0
1745599980,1797.7,1797.9,1796.17,1796.39,502216.0
1745600040,1796.39,1797.74,1796.31,1797.49,530154.0
1745600100,1797.5,1798.78,1797.48,1798.54,844218.0
1745600160,1798.53,1799.22,1798.0,1798.98,624378.0
1745600220,1799.0,1800.98,1799.0,1800.7,1288996.0
1745600280,1800.76,1801.27,1799.54,1799.99,731578.0
1745600340,1799.99,1801.24,1799.82,1800.75,925844.0
1745600400,1800.75,1801.18,1799.98,1801.01,494410.0
1745600460,1801.01,1802.24,1800.79,1802.02,973354.0
1745600520,1802.01,1802.62,1801.24,1801.76,747744.0
1745600580,1801.76,1802.99,1801.09,1802.9,632758.0
1745600640,1802.99,1804.37,1802.94,1803.9,1656776.0
1745600700,1803.89,1805.05,1802.34,1804.55,3434168.0
1745600760,1804.52,1805.66,1803.86,1804.7,1813746.0
1745600820,1804.79,1805.44,1804.1,1804.4,1273428.0
1745600880,1804.39,1804.99,1804.13,1804.53,908900.0
1745600940,1804.47,1804.47,1802.21,1802.56,722692.0
1745601000,1802.58,1803.89,1801.89,1803.88,692860.0
1745601060,1803.88,1804.16,1803.22,1803.64,388250.0
1745601120,1803.65,1804.34,1803.11,1803.11,365086.0
1745601180,1803.18,1803.27,1800.24,1801.28,1730484.0
1745601240,1801.33,1804.03,1801.33,1803.95,676202.0
1745601300,1803.89,1804.28,1803.14,1803.68,706484.0
1745601360,1803.68,1803.95,1802.55,1803.45,527378.0
1745601420,1803.44,1805.34,1803.44,1804.11,1794080.0
1745601480,1804.11,1807.34,1803.53,1806.69,2165024.0
1745601540,1807.12,1807.35,1805.25,1807.35,1319826.0
1745601600,1807.34,1808.32,1806.61,1806.61,1968118.0
1745601660,1806.66,1807.75,1806.66,1807.68,1173278.0
1745601720,1807.68,1808.88,1806.24,1806.24,1271458.0
1745601780,1806.28,1807.39,1805.6,1806.94,987032.0
1745601840,1806.93,1807.84,1806.18,1807.36,423792.0
1745601900,1807.36,1807.58,1806.01,1807.34,935826.0
1745601960,1807.35,1808.58,1807.18,1807.59,1578270.0
1745602020,1807.54,1809.81,1807.33,1809.74,1579888.0
1745602080,1809.73,1809.74,1808.15,1808.18,586312.0
1745602140,1808.18,1808.19,1805.12,1805.59,1667214.0
1745602200,1805.61,1805.68,1802.03,1802.1,2675468.0
1745602260,1802.05,1802.05,1798.48,1799.39,4453676.0
1745602320,1799.54,1802.49,1799.54,1801.82,1546584.0
1745602380,1801.85,1802.52,1800.41,1800.57,1094656.0
1745602440,1800.63,1802.01,1798.68,1801.49,4830344.0
1745602500,1801.49,1801.49,1799.03,1799.77,1615718.0
1745602560,1799.33,1799.86,1798.01,1799.34,1561620.0
1745602620,1799.34,1799.37,1796.18,1797.76,2536260.0
1745602680,1797.76,1797.79,1791.64,1793.5,5796392.0
1745602740,1793.52,1793.61,1787.99,1788.2,5522448.0
1745602800,1788.26,1789.8,1784.26,1789.46,6754974.0
1745602860,1789.46,1793.24,1789.1,1792.42,3676238.0
1745602920,1792.35,1792.97,1790.7,1792.04,2307048.0
1745602980,1792.01,1792.49,1789.2,1792.0,3213446.0
1745603040,1792.31,1793.2,1789.69,1790.17,3116916.0
1745603100,1790.3,1790.58,1786.74,1787.76,1752490.0
1745603160,1788.13,1788.92,1785.49,1786.88,1849110.0
1745603220,1786.62,1786.63,1781.61,1782.82,9597656.0
1745603280,1782.82,1785.64,1782.82,1785.64,2786892.0
1745603340,1785.6,1790.68,1784.89,1787.17,11369468.0
1745603400,1787.13,1787.8,1784.8,1786.16,1936684.0
1745603460,1786.24,1788.36,1786.24,1788.26,1299604.0
1745603520,1788.26,1788.65,1784.6,1785.31,1032932.0
1745603580,1785.58,1787.57,1785.23,1787.11,3351740.0
1745603640,1787.09,1787.09,1784.17,1784.46,1242572.0
1745603700,1784.46,1785.96,1783.31,1785.96,2519984.0
1745603760,1785.85,1786.31,1783.5,1784.46,899422.0
1745603820,1784.75,1786.84,1784.36,1786.43,893576.0
1745603880,1786.43,1786.49,1783.18,1784.12,2694792.0
1745603940,1784.16,1785.21,1784.16,1784.81,432796.0
1745604000,1784.81,1786.91,1784.81,1786.3,1326466.0
1745604060,1786.22,1788.84,1785.92,1788.84,1345084.0
1745604120,1788.94,1790.38,1788.81,1789.39,2012116.0
1745604180,1789.4,1792.34,1789.39,1791.75,1851292.0
1745604240,1791.75,1791.78,1789.76,1790.09,789790.0
1745604300,1790.09,1790.61,1789.24,1789.59,797412.0
1745604360,1789.6,1790.68,1789.39,1790.63,615896.0
1745604420,1790.57,1790.95,1789.03,1789.46,798616.0
1745604480,1789.47,1790.66,1789.07,1789.61,789528.0
1745604540,1789.63,1791.89,1789.53,1791.24,686200.0
1745604600,1791.24,1791.72,1790.3,1790.57,976922.0
1745604660,1790.58,1791.58,1789.89,1789.89,473588.0
1745604720,1789.89,1790.29,1788.8,1790.28,998528.0
1745604780,1790.28,1790.5,1789.44,1790.5,286212.0
1745604840,1790.48,1792.23,1790.48,1791.56,401324.0
1745604900,1791.57,1792.24,1790.61,1790.92,514316.0
1745604960,1790.92,1793.26,1790.72,1792.8,809850.0
1745605020,1792.79,1793.99,1792.76,1793.71,976452.0
1745605080,1793.76,1794.63,1793.54,1794.14,1873446.0
1745605140,1794.11,1794.11,1791.88,1793.05,607656.0
1745605200,1793.05,1793.05,1790.49,1791.47,1453716.0
1745605260,1791.41,1793.05,1791.15,1792.8,370492.0
1745605320,1792.8,1793.99,1792.8,1793.51,410066.0
1745605380,1793.51,1794.89,1793.03,1794.67,735764.0
1745605440,1794.69,1794.84,1793.99,1794.83,766162.0
1745605500,1794.82,1795.16,1794.1,1794.86,534072.0
1745605560,1794.87,1795.11,1793.8,1794.51,598238.0
1745605620,1794.5,1794.67,1793.73,1793.73,473416.0
1745605680,1793.74,1794.69,1793.07,1794.68,187076.0
1745605740,1794.69,1795.52,1794.67,1795.17,331506.0
1745605800,1795.29,1795.61,1794.81,1795.04,562204.0
1745605860,1794.85,1796.0,1794.85,1795.8,458278.0
1745605920,1795.8,1796.66,1795.6,1796.3,1950212.0
1745605980,1796.35,1798.22,1796.31,1797.94,2247236.0
1745606040,1797.93,1798.28,1795.51,1796.02,1607352.0
1745606100,1796.02,1796.64,1795.45,1796.64,1218892.0
1745606160,1796.59,1797.04,1795.52,1797.04,358138.0
1745606220,1797.04,1798.45,1796.9,1798.12,1338672.0
1745606280,1798.16,1798.93,1798.02,1798.64,839216.0
1745606340,1798.51,1798.76,1797.74,1797.89,1132562.0
1745606400,1797.89,1798.1,1796.8,1797.28,649094.0
1745606460,1797.33,1798.25,1797.29,1798.24,291140.0
1745606520,1798.24,1801.33,1798.24,1800.98,3445908.0
1745606580,1801.03,1801.61,1800.01,1801.01,1969964.0
1745606640,1801.01,1802.22,1800.97,1801.72,1264656.0
1745606700,1801.68,1802.08,1800.61,1801.31,951438.0
1745606760,1801.36,1802.35,1801.36,1802.17,402132.0
1745606820,1802.18,1802.34,1799.92,1799.93,1039562.0
1745606880,1799.94,1800.22,1799.28,1800.01,1111808.0
1745606940,1800.06,1800.51,1799.66,1800.2,297120.0
1745607000,1800.2,1800.7,1799.45,1800.34,503148.0
1745607060,1800.39,1800.66,1797.79,1798.52,1504298.0
1745607120,1798.52,1798.52,1796.68,1796.89,1136760.0
1745607180,1796.85,1796.85,1795.17,1795.66,2335440.0
1745607240,1795.66,1796.7,1795.5,1795.51,1554664.0
1745607300,1795.51,1796.03,1794.2,1795.3,1354158.0
1745607360,1795.3,1795.66,1794.42,1794.55,433876.0
1745607420,1794.55,1795.41,1794.55,1794.93,322434.0
1745607480,1794.92,1795.67,1794.92,1795.36,309520.0
1745607540,1795.36,1795.56,1794.86,1795.47,462318.0
1745607600,1795.47,1796.46,1794.95,1795.34,690400.0
1745607660,1795.38,1796.66,1795.38,1795.78,942212.0
1745607720,1795.74,1798.14,1795.61,1797.9,873426.0
1745607780,1797.79,1799.79,1796.89,1798.03,2246890.0
1745607840,1797.64,1798.28,1796.74,1796.83,1432942.0
1745607900,1796.85,1797.21,1796.21,1796.35,227706.0
1745607960,1796.37,1796.37,1794.62,1794.62,353638.0
1745608020,1795.05,1795.11,1793.57,1794.0,555346.0
1745608080,1793.99,1795.11,1793.9,1794.47,783960.0
1745608140,1794.27,1796.0,1794.26,1795.72,675906.0
1745608200,1795.72,1796.44,1794.03,1794.34,747266.0
1745608260,1794.34,1794.34,1791.43,1791.51,1673400.0
1745608320,1791.52,1793.05,1791.52,1792.93,716394.0
1745608380,1792.92,1792.92,1791.34,1791.35,1109600.0
1745608440,1791.34,1791.72,1790.82,1791.49,906132.0
1745608500,1791.78,1793.45,1791.59,1793.4,797696.0
1745608560,1793.62,1797.31,1793.62,1796.41,1771052.0
1745608620,1796.48,1797.41,1794.91,1795.28,706120.0
1745608680,1795.28,1796.21,1795.01,1796.2,442192.0
1745608740,1796.2,1797.11,1795.83,1796.34,784316.0
1745608800,1796.34,1796.34,1794.01,1794.78,592282.0
1745608860,1794.79,1795.68,1794.78,1795.08,554366.0
1745608920,1795.1,1795.49,1794.7,1795.17,340374.0
1745608980,1795.18,1795.18,1793.0,1793.02,621324.0
1745609040,1793.01,1794.06,1792.79,1793.58,551494.0
1745609100,1793.58,1796.4,1793.23,1795.7,985576.0
1745609160,1795.7,1798.29,1795.3,1798.29,1045936.0
1745609220,1798.29,1799.04,1797.84,1799.04,995962.0
1745609280,1799.03,1799.63,1798.73,1799.07,1039070.0
1745609340,1799.07,1799.2,1798.33,1798.35,475588.0
1745609400,1798.29,1798.29,1796.0,1796.68,767954.0
1745609460,1796.68,1798.18,1796.68,1797.01,519478.0
1745609520,1797.01,1797.73,1795.7,1796.23,325272.0
1745609580,1796.22,1797.32,1795.52,1795.71,301498.0
1745609640,1795.7,1796.23,1795.53,1795.57,174926.0
1745609700,1795.4,1795.4,1791.84,1791.88,1139920.0
1745609760,1791.88,1793.31,1791.88,1792.73,1158410.0
1745609820,1792.66,1794.16,1792.47,1793.55,640558.0
1745609880,1793.55,1795.94,1793.32,1795.2,644612.0
1745609940,1795.21,1796.48,1795.09,1796.47,327924.0
1745610000,1796.47,1796.94,1794.83,1794.89,541168.0
1745610060,1794.94,1795.21,1794.14,1794.37,202900.0
1745610120,1794.36,1796.1,1794.29,1795.95,241308.0
1745610180,1795.89,1796.1,1795.65,1795.66,220226.0
1745610240,1795.67,1795.9,1795.22,1795.9,383148.0
1745610300,1795.9,1795.94,1792.25,1792.39,793638.0
1745610360,1792.39,1792.42,1791.63,1791.98,338734.0
1745610420,1791.97,1793.14,1791.71,1792.64,494028.0
1745610480,1792.64,1792.95,1791.55,1791.67,478454.0
1745610540,1791.67,1792.64,1791.34,1792.64,449788.0
1745610600,1793.43,1796.51,1793.23,1796.45,1505068.0
1745610660,1796.36,1796.36,1794.93,1795.22,688226.0
1745610720,1795.08,1795.49,1794.92,1795.48,731502.0
1745610780,1795.47,1796.32,1795.38,1795.55,422824.0
1745610840,1795.77,1798.84,1795.36,1798.84,1536266.0
1745610900,1798.61,1798.61,1796.79,1798.07,857850.0
1745610960,1798.09,1799.24,1797.91,1798.41,533082.0
1745611020,1798.25,1798.8,1797.34,1798.57,357364.0
1745611080,1798.57,1798.81,1798.16,1798.8,417122.0
1745611140,1798.8,1802.09,1798.28,1801.39,2322810.0
1745611200,1801.4,1802.21,1801.0,1801.59,1244310.0
1745611260,1801.64,1803.53,1801.35,1801.64,2291130.0
1745611320,1801.41,1801.49,1798.78,1799.18,1453146.0
1745611380,1799.18,1799.59,1798.36,1798.36,928006.0
1745611440,1798.36,1800.69,1798.25,1800.27,747990.0
1745611500,1800.16,1800.86,1799.29,1800.48,532126.0
1745611560,1800.48,1801.39,1800.48,1801.07,395726.0
1745611620,1801.07,1801.37,1800.5,1800.64,344162.0
1745611680,1800.65,1800.65,1798.32,1798.94,2402800.0
1745611740,1798.72,1801.8,1798.62,1800.98,699210.0
1745611800,1800.96,1801.14,1799.46,1800.07,933372.0
1745611860,1800.12,1800.5,1799.94,1800.17,201980.0
1745611920,1800.19,1800.7,1799.7,1799.97,431822.0
1745611980,1799.97,1800.19,1798.97,1799.28,369584.0
1745612040,1799.28,1799.71,1798.96,1799.71,253476.0
1745612100,1799.69,1800.73,1799.69,1800.28,299156.0
1745612160,1800.28,1801.1,1800.17,1801.09,410468.0
1745612220,1801.1,1801.1,1799.79,1799.87,402594.0
1745612280,1799.88,1800.44,1799.02,1800.08,947848.0
1745612340,1800.24,1803.55,1800.24,1803.49,1133802.0
1745612400,1803.49,1805.3,1803.13,1803.96,2902922.0
1745612460,1803.94,1804.3,1801.07,1801.2,1499708.0
1745612520,1801.46,1801.48,1800.28,1801.18,728956.0
1745612580,1801.18,1802.44,1799.11,1799.11,1529634.0
1745612640,1799.11,1799.18,1797.22,1798.78,2055848.0
1745612700,1798.73,1800.62,1798.32,1800.62,409106.0
1745612760,1800.58,1801.72,1799.81,1800.74,428740.0
1745612820,1800.79,1801.06,1799.06,1799.3,953572.0
1745612880,1799.3,1800.23,1799.01,1800.21,317538.0
1745612940,1800.21,1800.23,1797.14,1797.16,1635414.0
1745613000,1797.16,1799.04,1797.15,1798.89,484996.0
1745613060,1798.84,1800.86,1798.65,1799.41,278114.0
1745613120,1799.41,1799.99,1799.13,1799.88,234996.0
1745613180,1799.88,1799.88,1798.71,1799.47,144674.0
1745613240,1799.47,1800.65,1799.46,1800.1,213816.0
1745613300,1800.09,1800.98,1798.07,1798.07,516426.0
1745613360,1798.36,1798.36,1795.4,1796.61,1029638.0
1745613420,1796.64,1799.36,1796.64,1797.12,2033058.0
1745613480,1797.18,1797.59,1796.25,1797.16,420334.0
1745613540,1797.16,1798.69,1797.16,1797.99,556906.0
1745613600,1797.99,1797.99,1795.28,1796.43,395106.0
1745613660,1796.47,1796.68,1795.38,1796.25,1181258.0
1745613720,1796.26,1796.34,1795.69,1796.29,305442.0
1745613780,1796.28,1796.36,1795.04,1795.17,345820.0
1745613840,1795.17,1795.25,1791.62,1791.62,792292.0
1745613900,1791.75,1795.58,1791.75,1795.49,1153108.0
1745613960,1795.45,1796.4,1794.76,1796.39,360832.0
1745614020,1796.39,1797.43,1796.05,1796.91,339748.0
1745614080,1796.91,1797.65,1796.91,1797.64,270624.0
1745614140,1797.65,1797.65,1796.0,1796.57,289704.0
1745614200,1796.54,1796.9,1796.23,1796.89,237820.0
1745614260,1796.9,1799.65,1796.89,1799.63,635402.0
1745614320,1799.63,1800.35,1799.4,1799.82,466530.0
1745614380,1799.82,1799.83,1797.73,1797.75,690006.0
1745614440,1797.8,1798.09,1796.63,1796.8,279376.0
1745614500,1796.8,1797.65,1796.0,1797.64,780096.0
1745614560,1797.64,1799.0,1797.3,1799.0,737246.0
1745614620,1798.78,1798.78,1796.83,1797.61,1015368.0
1745614680,1797.61,1799.0,1797.42,1798.3,394212.0
1745614740,1798.27,1799.21,1797.4,1797.4,414984.0
1745614800,1797.41,1797.56,1796.02,1796.03,476676.0
1745614860,1796.02,1797.48,1795.73,1797.36,370570.0
1745614920,1797.36,1799.62,1797.29,1799.61,198890.0
1745614980,1799.61,1799.84,1799.44,1799.74,334516.0
1745615040,1799.73,1800.0,1799.73,1799.92,201790.0
1745615100,1799.93,1800.89,1799.33,1800.7,798880.0
1745615160,1800.7,1800.7,1800.21,1800.36,227394.0
1745615220,1800.4,1803.72,1800.27,1802.84,3892888.0
1745615280,1802.85,1804.7,1802.55,1804.01,861436.0
1745615340,1804.01,1805.2,1803.4,1804.41,3512786.0
1745615400,1804.48,1805.26,1803.89,1804.69,2561024.0
1745615460,1804.69,1808.69,1804.69,1805.84,6610038.0
1745615520,1805.82,1805.85,1801.93,1802.26,2796692.0
1745615580,1802.22,1802.99,1802.1,1802.39,386200.0
1745615640,1802.4,1802.7,1801.99,1802.54,454388.0
1745615700,1802.53,1803.14,1802.43,1802.95,310586.0
1745615760,1802.91,1802.91,1800.69,1800.7,617100.0
1745615820,1800.7,1801.67,1800.69,1801.66,248270.0
1745615880,1801.66,1801.66,1796.51,1796.6,4180874.0
1745615940,1796.65,1799.39,1796.65,1797.61,2107874.0
1745616000,1797.6,1797.71,1797.1,1797.45,318478.0
1745616060,1797.44,1797.5,1795.14,1797.1,2300704.0
1745616120,1797.05,1798.92,1796.73,1796.73,1415260.0
1745616180,1796.73,1796.8,1795.92,1795.93,664278.0
1745616240,1795.93,1795.94,1794.03,1794.04,651394.0
1745616300,1794.03,1794.94,1794.01,1794.93,1003626.0
1745616360,1794.93,1796.42,1794.01,1796.17,769876.0
1745616420,1796.18,1796.18,1794.66,1794.67,605962.0
1745616480,1794.66,1794.77,1794.33,1794.61,127540.0
1745616540,1794.61,1794.91,1794.04,1794.1,498876.0
1745616600,1794.08,1794.41,1793.33,1794.26,1237962.0
1745616660,1794.25,1795.78,1794.25,1794.78,487044.0
1745616720,1794.73,1795.35,1794.54,1795.12,242752.0
1745616780,1795.13,1797.89,1795.12,1797.89,389646.0
1745616840,1797.83,1799.62,1797.82,1798.7,725950.0
1745616900,1798.7,1799.91,1797.58,1797.82,418352.0
1745616960,1797.82,1798.45,1797.48,1797.97,316008.0
1745617020,1797.97,1798.64,1796.85,1797.22,455510.0
1745617080,1797.23,1797.23,1795.53,1795.7,324816.0
1745617140,1795.7,1795.71,1794.16,1794.99,535920.0
1745617200,1795.03,1796.89,1795.03,1796.25,428414.0
1745617260,1796.25,1797.46,1794.88,1795.14,677156.0
1745617320,1795.14,1796.36,1794.22,1795.2,604436.0
1745617380,1795.16,1795.73,1794.67,1795.39,374562.0
1745617440,1795.38,1797.29,1795.38,1797.29,285112.0
1745617500,1797.29,1797.86,1795.25,1795.31,731644.0
1745617560,1795.32,1795.33,1793.93,1794.07,338514.0
1745617620,1794.07,1794.07,1792.1,1792.11,621132.0
1745617680,1792.11,1792.13,1790.6,1791.06,1242876.0
1745617740,1791.07,1791.58,1786.8,1788.33,3023062.0
1745617800,1788.33,1788.74,1786.98,1787.16,1294444.0
1745617860,1787.16,1787.44,1785.27,1787.07,1962044.0
1745617920,1787.23,1787.44,1785.89,1787.24,734996.0
1745617980,1787.25,1796.5,1787.13,1789.19,3348558.0
1745618040,1789.18,1790.4,1789.11,1789.22,717640.0
1745618100,1789.21,1790.91,1788.9,1790.91,823156.0
1745618160,1790.85,1791.12,1789.72,1789.84,358528.0
1745618220,1789.84,1789.85,1785.36,1785.53,1813880.0
1745618280,1785.47,1786.46,1784.51,1786.32,1293206.0
1745618340,1786.55,1789.54,1786.55,1789.07,712924.0
1745618400,1789.07,1791.56,1788.72,1791.56,900148.0
1745618460,1791.55,1791.67,1790.05,1790.05,499654.0
1745618520,1790.06,1791.09,1789.93,1791.09,587776.0
1745618580,1791.09,1791.54,1789.97,1791.53,739144.0
1745618640,1791.54,1792.16,1790.74,1790.74,206332.0
1745618700,1790.8,1792.2,1790.74,1791.38,359332.0
1745618760,1791.39,1792.36,1791.27,1792.24,561518.0
1745618820,1792.24,1792.46,1791.91,1792.09,401330.0
1745618880,1792.09,1792.68,1791.85,1792.66,394310.0
1745618940,1792.67,1792.67,1791.85,1791.86,154536.0
1745619000,1791.86,1792.08,1790.82,1791.45,368544.0
1745619060,1791.44,1791.44,1789.83,1790.59,285694.0
1745619120,1790.59,1790.91,1789.72,1790.3,302336.0
1745619180,1790.36,1790.6,1789.34,1789.6,174476.0
1745619240,1789.59,1790.22,1789.42,1790.22,334058.0
1745619300,1790.22,1790.22,1788.76,1789.34,388622.0
1745619360,1789.34,1790.24,1788.9,1788.91,215978.0
1745619420,1788.9,1789.6,1787.74,1789.54,379440.0
1745619480,1789.49,1791.6,1789.34,1791.0,395218.0
1745619540,1791.01,1792.06,1790.84,1791.77,322338.0
1745619600,1791.79,1792.49,1791.47,1792.11,268094.0
1745619660,1792.12,1792.83,1792.0,1792.26,262768.0
1745619720,1792.26,1793.33,1792.0,1793.2,252116.0
1745619780,1793.2,1793.79,1793.13,1793.25,434322.0
1745619840,1793.24,1793.54,1792.94,1793.14,175966.0
1745619900,1793.14,1793.87,1793.14,1793.75,257456.0
1745619960,1793.74,1794.58,1793.43,1794.32,345082.0
1745620020,1794.37,1794.72,1793.98,1794.2,292794.0
1745620080,1794.19,1794.19,1793.85,1794.18,147378.0
1745620140,1794.18,1794.59,1793.01,1793.01,179220.0
1745620200,1793.01,1793.86,1793.0,1793.86,209648.0
1745620260,1793.86,1794.25,1793.61,1794.24,162064.0
1745620320,1794.24,1794.58,1793.82,1794.44,239302.0
1745620380,1794.46,1795.61,1794.46,1795.61,430488.0
1745620440,1795.6,1795.79,1795.08,1795.31,268634.0
1745620500,1795.31,1798.19,1795.29,1798.19,859854.0
1745620560,1798.19,1798.48,1796.71,1796.72,475668.0
1745620620,1796.68,1797.75,1796.61,1797.62,329728.0
1745620680,1797.61,1797.93,1796.82,1796.82,446948.0
1745620740,1796.82,1797.61,1796.23,1797.61,292838.0
1745620800,1797.61,1797.69,1796.67,1797.5,856356.0
1745620860,1797.63,1798.25,1797.62,1798.01,322738.0
1745620920,1798.01,1798.06,1797.94,1798.0,98662.0
1745620980,1797.98,1798.48,1797.98,1798.07,173340.0
1745621040,1798.09,1798.31,1797.88,1797.99,166506.0
1745621100,1797.99,1798.62,1797.99,1798.61,125464.0
1745621160,1798.61,1798.61,1797.27,1797.28,366320.0
1745621220,1797.28,1797.35,1796.34,1796.81,300562.0
1745621280,1796.81,1797.79,1796.79,1797.79,194336.0
1745621340,1797.78,1797.79,1796.88,1797.18,175104.0
1745621400,1797.17,1797.33,1796.79,1796.97,166508.0
1745621460,1796.97,1797.13,1796.04,1796.05,181716.0
1745621520,1796.05,1796.3,1795.83,1796.1,364478.0
1745621580,1796.09,1796.1,1795.16,1795.74,558068.0
1745621640,1795.88,1796.03,1795.31,1795.41,129104.0
1745621700,1795.4,1795.54,1795.4,1795.52,103362.0
1745621760,1795.53,1795.54,1795.09,1795.19,86104.0
1745621820,1795.19,1795.25,1794.23,1794.45,377600.0
1745621880,1794.45,1794.46,1793.7,1794.14,255708.0
1745621940,1794.14,1794.94,1794.13,1794.92,116682.0
1745622000,1794.93,1795.96,1794.92,1795.58,333128.0
1745622060,1795.59,1795.59,1794.33,1794.74,727040.0
1745622120,1794.74,1794.77,1794.0,1794.5,154708.0
1745622180,1794.5,1794.5,1792.18,1793.19,455950.0
1745622240,1793.17,1794.14,1793.17,1793.91,368708.0
1745622300,1793.91,1793.91,1791.65,1791.65,467068.0
1745622360,1791.66,1793.22,1791.36,1792.98,564508.0
1745622420,1793.0,1794.85,1792.98,1794.72,321210.0
1745622480,1794.73,1794.98,1794.12,1794.97,340864.0
1745622540,1794.97,1798.0,1794.96,1797.99,1188696.0
1745622600,1797.95,1797.99,1797.25,1797.42,347378.0
1745622660,1797.24,1797.25,1796.23,1796.73,227018.0
1745622720,1796.73,1796.73,1795.57,1795.63,154742.0
1745622780,1795.62,1795.88,1795.13,1795.15,250826.0
1745622840,1795.14,1795.27,1794.41,1794.76,517876.0
1745622900,1794.76,1794.76,1793.2,1793.32,427726.0
1745622960,1793.32,1793.32,1791.12,1791.26,568270.0
1745623020,1791.27,1792.37,1791.26,1792.26,507926.0
1745623080,1792.26,1793.33,1792.15,1792.81,200614.0
1745623140,1792.8,1793.36,1792.79,1793.08,135728.0
1745623200,1793.1,1793.1,1792.01,1792.2,128338.0
1745623260,1792.07,1792.07,1790.98,1791.18,257194.0
1745623320,1791.18,1791.36,1790.88,1790.95,251520.0
1745623380,1790.8,1791.38,1790.27,1791.2,401778.0
1745623440,1791.16,1791.16,1789.37,1789.5,812968.0
1745623500,1789.51,1789.84,1788.11,1788.94,991052.0
1745623560,1788.99,1789.58,1788.55,1789.57,288046.0
1745623620,1789.57,1790.71,1789.57,1789.97,682964.0
1745623680,1789.98,1790.2,1788.81,1788.9,3307686.0
1745623740,1788.92,1789.79,1788.7,1789.64,761900.0
1745623800,1789.64,1789.64,1787.78,1787.78,1269710.0
1745623860,1787.78,1788.41,1786.56,1787.3,2230674.0
1745623920,1787.36,1787.59,1786.01,1786.39,1440690.0
1745623980,1786.38,1787.01,1786.24,1787.0,671566.0
1745624040,1787.01,1787.01,1786.49,1786.69,282584.0
1745624100,1786.69,1787.65,1786.6,1787.08,2743264.0
1745624160,1787.09,1788.0,1786.4,1787.98,707874.0
1745624220,1788.0,1788.0,1787.48,1787.74,386478.0
1745624280,1787.71,1787.71,1786.29,1786.32,591758.0
1745624340,1786.38,1786.38,1785.63,1785.92,814824.0
1745624400,1785.91,1785.92,1785.01,1785.01,568360.0
1745624460,1785.32,1787.59,1785.19,1787.33,750528.0
1745624520,1787.33,1787.71,1785.28,1785.44,528336.0
1745624580,1785.44,1787.14,1785.43,1787.05,749764.0
1745624640,1787.08,1787.52,1786.91,1787.5,468930.0
1745624700,1787.51,1787.51,1786.56,1786.58,626672.0
1745624760,1786.58,1786.6,1785.76,1785.77,491720.0
1745624820,1785.78,1786.6,1785.78,1786.43,1068914.0
1745624880,1786.43,1786.5,1785.01,1785.01,863736.0
1745624940,1785.08,1786.21,1784.66,1786.1,791970.0
1745625000,1786.1,1786.43,1785.43,1786.0,293798.0
1745625060,1786.02,1787.44,1785.67,1787.06,333818.0
1745625120,1787.22,1787.83,1787.11,1787.71,401096.0
1745625180,1787.71,1787.75,1786.89,1786.89,301784.0
1745625240,1786.92,1787.44,1786.11,1787.19,527318.0
1745625300,1787.18,1787.43,1784.98,1784.98,766294.0
1745625360,1784.97,1784.97,1782.96,1783.4,2200120.0
1745625420,1783.4,1785.79,1783.4,1785.79,2213950.0
1745625480,1785.79,1785.79,1783.92,1784.58,555502.0
1745625540,1784.58,1785.34,1783.51,1783.71,702636.0
1745625600,1783.71,1785.76,1783.7,1785.37,831166.0
1745625660,1785.42,1787.9,1785.42,1787.58,1872996.0
1745625720,1787.57,1789.28,1786.91,1789.02,1131884.0
1745625780,1789.04,1791.12,1788.63,1790.47,2480066.0
1745625840,1790.34,1790.99,1789.99,1790.43,656568.0
1745625900,1790.41,1791.36,1790.04,1790.17,760578.0
1745625960,1790.18,1791.81,1789.64,1791.8,628126.0
1745626020,1791.8,1791.91,1789.94,1790.01,600460.0
1745626080,1790.01,1790.81,1789.55,1790.8,496230.0
1745626140,1790.75,1791.81,1790.63,1791.28,439416.0
1745626200,1791.28,1791.85,1789.22,1789.23,392038.0
1745626260,1789.22,1789.23,1786.43,1788.24,880072.0
1745626320,1788.2,1790.73,1787.92,1790.66,557586.0
1745626380,1790.66,1792.33,1790.24,1792.02,1302834.0
1745626440,1791.96,1792.53,1790.87,1791.03,504168.0
1745626500,1791.0,1791.0,1789.09,1789.15,389638.0
1745626560,1789.23,1789.66,1788.84,1789.09,521230.0
1745626620,1788.87,1788.99,1787.35,1788.13,703352.0
1745626680,1788.12,1791.87,1788.12,1791.03,646834.0
1745626740,1791.03,1792.31,1790.0,1792.13,341230.0
1745626800,1792.11,1792.7,1790.84,1791.12,962392.0
1745626860,1791.14,1791.59,1790.3,1790.54,406180.0
1745626920,1790.55,1790.66,1788.57,1789.46,700156.0
1745626980,1789.45,1792.33,1789.07,1792.32,425840.0
1745627040,1792.32,1793.82,1792.31,1793.76,670820.0
1745627100,1793.75,1794.34,1793.41,1793.71,830906.0
1745627160,1793.72,1793.72,1791.83,1791.84,1098742.0
1745627220,1791.84,1792.5,1791.45,1791.73,692056.0
1745627280,1791.74,1791.74,1789.01,1790.0,1651544.0
1745627340,1789.9,1790.12,1789.0,1790.12,567926.0
1745627400,1790.11,1790.12,1788.92,1789.19,500678.0
1745627460,1789.61,1791.6,1789.41,1789.41,1179274.0
1745627520,1789.46,1790.13,1789.15,1789.15,413362.0
1745627580,1789.08,1789.79,1787.58,1789.73,855510.0
1745627640,1789.73,1789.73,1788.55,1788.66,640558.0
1745627700,1788.66,1788.66,1786.61,1786.61,896978.0
1745627760,1786.64,1788.88,1786.55,1786.55,629836.0
1745627820,1786.55,1786.93,1785.18,1786.32,1002654.0
1745627880,1786.32,1787.61,1786.27,1787.09,2341676.0
1745627940,1787.13,1789.3,1787.13,1789.18,3923172.0
1745628000,1789.19,1791.24,1789.18,1790.86,4273558.0
1745628060,1790.86,1793.06,1790.51,1792.82,2215292.0
1745628120,1792.82,1793.04,1791.47,1792.01,509826.0
1745628180,1792.07,1792.89,1790.55,1792.88,5078204.0
1745628240,1792.88,1792.89,1792.09,1792.65,613680.0
1745628300,1792.68,1795.24,1792.22,1795.23,5896798.0
1745628360,1795.23,1796.5,1795.0,1796.34,1532316.0
1745628420,1796.34,1797.05,1795.61,1796.82,1232206.0
1745628480,1796.54,1796.54,1794.21,1794.45,967016.0
1745628540,1794.49,1795.76,1793.16,1795.64,3076736.0
1745628600,1795.64,1796.66,1795.55,1796.43,2599710.0
1745628660,1796.44,1796.87,1796.02,1796.16,504144.0
1745628720,1796.16,1796.32,1795.37,1795.91,417564.0
1745628780,1795.91,1797.44,1795.91,1797.43,652830.0
1745628840,1797.43,1797.98,1797.18,1797.97,639412.0
1745628900,1797.97,1798.12,1796.51,1796.51,898546.0
1745628960,1797.14,1797.14,1795.47,1795.48,630812.0
1745629020,1795.5,1795.78,1794.97,1795.69,431064.0
1745629080,1795.69,1796.05,1795.13,1795.34,628350.0
1745629140,1795.34,1795.92,1795.29,1795.77,246926.0
1745629200,1795.78,1796.4,1795.33,1795.79,302970.0
1745629260,1795.79,1795.91,1795.0,1795.11,375524.0
1745629320,1794.94,1794.94,1792.72,1793.25,1242068.0
1745629380,1793.31,1793.59,1792.3,1792.81,1053220.0
1745629440,1792.81,1792.9,1792.44,1792.89,220300.0
1745629500,1792.89,1792.89,1791.76,1792.2,450778.0
1745629560,1792.2,1792.25,1790.55,1791.23,1445828.0
1745629620,1791.24,1794.32,1791.23,1794.32,789266.0
1745629680,1794.25,1795.74,1793.8,1795.51,592788.0
1745629740,1795.07,1795.28,1794.45,1795.13,518538.0
1745629800,1795.01,1795.01,1793.92,1794.58,351616.0
1745629860,1794.58,1795.59,1794.38,1795.48,208510.0
1745629920,1795.41,1795.47,1793.43,1794.13,2692318.0
1745629980,1794.13,1794.7,1793.95,1794.63,1157510.0
1745630040,1794.7,1795.5,1794.58,1795.36,1179834.0
1745630100,1795.36,1796.5,1794.33,1796.01,3066484.0
1745630160,1796.01,1796.99,1796.0,1796.82,4437142.0
1745630220,1796.93,1798.21,1796.93,1798.2,1183546.0
1745630280,1798.2,1798.26,1797.34,1798.21,458192.0
1745630340,1798.22,1801.97,1797.72,1801.59,8590842.0
1745630400,1801.17,1805.99,1801.15,1805.95,4343958.0
1745630460,1805.78,1806.47,1803.79,1803.79,1536824.0
1745630520,1803.79,1805.25,1803.17,1804.76,1453786.0
1745630580,1804.84,1806.08,1804.13,1804.8,1262044.0
1745630640,1804.47,1804.48,1802.23,1803.4,643838.0
1745630700,1803.4,1803.85,1803.07,1803.49,624910.0
1745630760,1803.41,1803.42,1802.0,1802.81,967932.0
1745630820,1802.82,1803.78,1802.34,1803.78,468674.0
1745630880,1803.78,1803.92,1802.01,1802.12,411324.0
1745630940,1802.1,1802.3,1801.7,1801.98,310578.0
1745631000,1801.99,1804.95,1801.98,1804.62,859670.0
1745631060,1804.62,1805.93,1804.47,1805.2,870046.0
1745631120,1805.21,1806.07,1804.89,1805.81,769954.0
1745631180,1805.95,1809.41,1805.72,1808.39,2613040.0
1745631240,1808.38,1809.06,1805.91,1809.06,1172496.0
1745631300,1809.06,1811.82,1807.43,1811.4,3361538.0
1745631360,1811.68,1811.68,1809.33,1811.54,3163772.0
1745631420,1811.58,1814.97,1811.57,1813.23,4105256.0
1745631480,1813.31,1813.43,1811.32,1811.99,1161462.0
1745631540,1811.94,1812.97,1811.28,1811.32,1213588.0
1745631600,1811.32,1811.32,1808.75,1808.75,1460798.0
1745631660,1808.77,1812.24,1808.55,1812.12,1822030.0
1745631720,1812.11,1812.17,1809.95,1810.72,1274132.0
1745631780,1810.76,1810.76,1808.47,1809.03,896594.0
1745631840,1809.03,1809.07,1808.39,1808.52,611038.0
1745631900,1808.52,1808.52,1806.53,1806.91,1804320.0
1745631960,1806.45,1807.92,1806.44,1807.05,1502404.0
1745632020,1807.04,1807.04,1805.2,1806.3,1014754.0
1745632080,1806.3,1806.39,1805.75,1805.84,560736.0
1745632140,1805.84,1806.29,1805.0,1805.12,477126.0
1745632200,1805.12,1806.93,1804.77,1806.93,841870.0
1745632260,1806.98,1808.93,1806.83,1808.08,1891974.0
1745632320,1808.37,1808.52,1804.65,1804.97,2730892.0
1745632380,1804.92,1805.45,1804.8,1805.18,458618.0
1745632440,1805.19,1806.01,1803.06,1803.29,1539222.0
1745632500,1803.42,1804.08,1803.37,1803.57,432160.0
1745632560,1803.57,1805.09,1803.57,1804.61,384172.0
1745632620,1804.61,1805.82,1804.61,1805.22,294476.0
1745632680,1805.22,1806.48,1805.21,1806.47,599644.0
1745632740,1806.46,1806.78,1806.17,1806.4,511494.0
1745632800,1806.4,1807.89,1804.91,1805.88,1350982.0
1745632860,1805.87,1807.42,1805.32,1806.87,3301190.0
1745632920,1806.83,1807.28,1805.22,1806.25,4737198.0
1745632980,1806.3,1806.37,1804.03,1804.38,2586838.0
1745633040,1804.33,1804.6,1803.52,1803.67,1985276.0
1745633100,1803.68,1804.62,1803.56,1804.37,801956.0
1745633160,1804.37,1804.45,1803.73,1804.01,2403838.0
1745633220,1804.02,1804.31,1803.34,1803.36,1182232.0
1745633280,1803.38,1804.12,1803.01,1803.83,1446952.0
1745633340,1803.83,1804.59,1803.65,1803.66,331954.0
1745633400,1803.66,1803.9,1803.16,1803.39,420860.0
1745633460,1803.4,1803.74,1803.0,1803.01,290052.0
1745633520,1803.01,1803.02,1800.7,1801.3,1823836.0
1745633580,1801.3,1801.73,1801.11,1801.26,590534.0
1745633640,1801.28,1802.75,1801.14,1802.74,925780.0
1745633700,1802.73,1804.78,1802.73,1804.34,516114.0
1745633760,1804.34,1805.28,1804.19,1804.35,772450.0
1745633820,1804.34,1804.34,1801.82,1802.17,862394.0
1745633880,1802.16,1803.57,1802.0,1802.41,897248.0
1745633940,1802.41,1804.99,1802.41,1804.89,2511506.0
1745634000,1804.89,1805.86,1804.89,1805.66,493600.0
1745634060,1805.67,1805.8,1804.81,1805.42,415084.0
1745634120,1805.5,1805.83,1803.59,1803.9,1560334.0
1745634180,1803.81,1805.17,1803.63,1805.16,439058.0
1745634240,1805.16,1805.91,1804.73,1805.91,425062.0
1745634300,1805.91,1806.06,1805.51,1805.83,460758.0
1745634360,1805.82,1806.04,1805.56,1805.75,476658.0
1745634420,1805.75,1805.99,1804.57,1805.51,960760.0
1745634480,1805.51,1805.93,1805.5,1805.75,400200.0
1745634540,1805.7,1805.84,1805.0,1805.01,698292.0
1745634600,1804.96,1805.74,1804.33,1805.57,403612.0
1745634660,1805.57,1805.6,1803.44,1803.45,1030866.0
1745634720,1803.45,1805.02,1803.25,1805.01,302872.0
1745634780,1805.01,1805.64,1804.83,1805.58,372248.0
1745634840,1805.59,1805.59,1805.01,1805.57,326052.0
1745634900,1805.57,1805.69,1805.0,1805.0,330842.0
1745634960,1805.02,1807.53,1805.0,1806.09,2103992.0
1745635020,1806.1,1807.41,1805.56,1806.48,1051136.0
1745635080,1806.48,1806.5,1805.11,1805.47,458564.0
1745635140,1805.4,1806.27,1805.01,1806.26,504722.0
1745635200,1806.25,1807.91,1806.25,1807.74,602040.0
1745635260,1807.74,1808.4,1807.74,1808.01,1041292.0
1745635320,1808.01,1811.93,1807.98,1811.55,3973862.0
1745635380,1811.51,1813.91,1810.92,1812.69,2235156.0
1745635440,1812.66,1813.06,1811.48,1811.75,1620170.0
1745635500,1811.7,1812.24,1810.5,1810.51,1549760.0
1745635560,1810.5,1812.18,1810.5,1811.7,633768.0
1745635620,1811.7,1813.89,1811.12,1813.89,1004054.0
1745635680,1813.89,1814.57,1813.16,1814.07,1643562.0
1745635740,1814.07,1814.07,1808.79,1809.16,2799600.0
1745635800,1808.99,1809.99,1808.63,1808.82,1182516.0
1745635860,1808.75,1809.88,1808.02,1809.88,957972.0
1745635920,1809.88,1812.09,1809.11,1809.31,1435870.0
1745635980,1809.3,1809.67,1808.84,1809.39,581486.0
1745636040,1809.39,1810.61,1809.39,1809.8,548636.0
1745636100,1809.8,1811.56,1809.79,1811.08,912774.0
1745636160,1811.1,1811.1,1808.23,1808.72,2629480.0
1745636220,1808.72,1808.84,1807.61,1807.82,402194.0
1745636280,1807.82,1808.18,1807.38,1808.0,304720.0
1745636340,1807.98,1808.0,1806.43,1807.13,518730.0
1745636400,1807.14,1807.53,1806.06,1807.31,789874.0
1745636460,1807.44,1807.51,1806.75,1807.49,341322.0
1745636520,1807.48,1809.24,1807.32,1809.24,552108.0
1745636580,1809.19,1809.24,1807.65,1807.65,384126.0
1745636640,1807.65,1807.99,1804.51,1804.66,789816.0
1745636700,1804.63,1806.78,1804.11,1806.01,1842260.0
1745636760,1806.01,1809.2,1806.01,1808.65,1555422.0
1745636820,1808.66,1808.66,1804.38,1804.95,1884040.0
1745636880,1804.96,1806.09,1804.79,1805.96,600806.0
1745636940,1805.97,1806.71,1805.58,1806.18,470682.0
1745637000,1806.18,1807.51,1806.13,1807.01,431514.0
1745637060,1807.01,1807.45,1806.77,1807.01,400408.0
1745637120,1807.0,1807.5,1807.0,1807.48,259120.0
1745637180,1807.57,1808.0,1807.36,1807.36,333346.0
1745637240,1807.43,1807.5,1807.0,1807.1,293632.0
1745637300,1807.08,1807.12,1806.05,1806.12,211830.0
1745637360,1806.12,1806.13,1805.0,1805.01,334484.0
1745637420,1805.02,1805.02,1802.53,1802.59,1689270.0
1745637480,1802.57,1804.18,1802.57,1803.5,1029854.0
1745637540,1803.46,1804.64,1802.51,1802.73,914418.0
1745637600,1802.73,1802.89,1801.01,1801.03,2281952.0
1745637660,1801.05,1802.0,1800.81,1801.71,688392.0
1745637720,1801.71,1802.14,1800.57,1801.14,1287930.0
1745637780,1801.14,1802.61,1800.69,1802.54,543888.0
1745637840,1802.4,1802.4,1800.01,1800.01,1281972.0
1745637900,1800.07,1800.66,1796.76,1797.55,4125044.0
1745637960,1797.64,1797.99,1795.76,1796.93,2300692.0
1745638020,1796.81,1798.99,1795.99,1798.13,3125728.0
1745638080,1798.14,1798.15,1792.88,1793.45,3372512.0
1745638140,1792.84,1794.24,1792.0,1793.89,4335146.0
1745638200,1793.9,1794.95,1792.8,1794.8,972626.0
1745638260,1794.8,1795.48,1794.41,1795.46,1218950.0
1745638320,1795.47,1796.94,1795.25,1795.26,1434118.0
1745638380,1795.26,1795.82,1794.81,1794.93,700468.0
1745638440,1794.93,1796.68,1794.83,1794.84,1093434.0
1745638500,1794.89,1795.61,1793.41,1794.0,1061664.0
1745638560,1794.01,1794.74,1793.69,1794.63,445758.0
1745638620,1794.64,1795.11,1793.71,1794.28,539714.0
1745638680,1794.29,1795.5,1794.26,1794.55,558134.0
1745638740,1794.56,1794.82,1794.0,1794.16,410384.0
1745638800,1794.16,1794.93,1794.0,1794.76,453312.0
1745638860,1794.77,1796.8,1794.76,1796.29,1272214.0
1745638920,1796.28,1796.34,1795.27,1795.28,313908.0
1745638980,1795.28,1796.47,1795.06,1796.04,1136830.0
1745639040,1795.89,1795.89,1795.05,1795.86,681448.0
1745639100,1795.86,1797.84,1795.65,1797.45,1730096.0
1745639160,1797.45,1798.33,1797.01,1798.04,1987310.0
1745639220,1798.03,1798.67,1797.63,1798.6,747234.0
1745639280,1798.58,1798.78,1796.28,1796.59,1391896.0
1745639340,1796.59,1796.92,1796.18,1796.65,331324.0
1745639400,1796.75,1796.83,1795.37,1796.37,853310.0
1745639460,1796.37,1797.09,1796.35,1796.65,226420.0
1745639520,1796.85,1797.46,1796.84,1797.44,333350.0
1745639580,1797.44,1797.45,1796.02,1796.03,489764.0
1745639640,1796.03,1796.03,1795.28,1795.68,323950.0
1745639700,1795.68,1795.69,1793.26,1793.97,2527920.0
1745639760,1793.97,1795.16,1793.96,1795.16,526586.0
1745639820,1795.15,1796.04,1795.15,1796.03,227632.0
1745639880,1796.04,1796.87,1796.03,1796.66,403832.0
1745639940,1796.66,1797.23,1796.5,1796.51,400308.0
1745640000,1796.51,1796.58,1796.0,1796.45,435540.0
1745640060,1796.46,1796.52,1794.78,1796.42,1334782.0
1745640120,1796.43,1796.49,1795.26,1795.63,406692.0
1745640180,1795.62,1796.0,1795.01,1795.11,272216.0
1745640240,1795.06,1795.51,1794.15,1794.42,559510.0
1745640300,1794.48,1797.37,1794.48,1797.28,281812.0
1745640360,1797.28,1797.28,1796.05,1796.06,358558.0
1745640420,1796.05,1797.73,1796.05,1797.23,415902.0
1745640480,1797.23,1797.99,1797.13,1797.99,349394.0
1745640540,1797.99,1798.0,1797.1,1797.1,449676.0
1745640600,1797.11,1797.12,1795.73,1797.01,316490.0
1745640660,1797.01,1797.07,1796.77,1796.83,166970.0
1745640720,1796.83,1796.92,1795.73,1795.73,234658.0
1745640780,1795.71,1798.0,1795.71,1797.18,1173940.0
1745640840,1797.19,1798.0,1796.32,1798.0,609572.0
1745640900,1797.99,1798.58,1797.27,1798.28,486158.0
1745640960,1798.17,1798.32,1797.44,1798.01,332652.0
1745641020,1798.02,1798.35,1796.86,1798.03,634674.0
1745641080,1798.03,1798.57,1796.68,1798.38,461680.0
1745641140,1798.38,1799.66,1798.18,1799.2,372296.0
1745641200,1799.2,1799.4,1798.72,1798.72,346480.0
1745641260,1798.73,1798.73,1797.38,1797.44,257426.0
1745641320,1797.44,1797.76,1796.77,1796.97,292044.0
1745641380,1796.98,1796.98,1795.13,1795.18,404060.0
1745641440,1795.18,1795.34,1794.73,1795.05,496340.0
1745641500,1795.05,1795.06,1794.06,1794.32,395436.0
1745641560,1794.25,1794.4,1793.0,1794.4,977234.0
1745641620,1794.4,1794.77,1793.7,1794.76,279272.0
1745641680,1794.77,1794.97,1793.78,1794.04,259652.0
1745641740,1794.04,1795.01,1793.78,1793.78,1884652.0
1745641800,1793.78,1793.78,1791.01,1791.22,3033218.0
1745641860,1791.21,1792.95,1791.03,1792.29,973942.0
1745641920,1792.29,1792.99,1791.8,1792.89,927110.0
1745641980,1792.9,1792.9,1791.8,1792.05,835898.0
1745642040,1792.08,1792.14,1790.68,1791.18,849550.0
1745642100,1791.18,1791.99,1790.88,1791.66,483808.0
1745642160,1791.67,1791.67,1790.9,1791.09,226720.0
1745642220,1791.09,1791.1,1789.36,1790.08,2722646.0
1745642280,1790.09,1791.22,1789.71,1791.22,689212.0
1745642340,1791.22,1791.22,1790.25,1790.51,542362.0
1745642400,1790.51,1792.75,1790.5,1792.66,1512040.0
1745642460,1792.66,1793.41,1792.17,1793.23,2126976.0
1745642520,1793.28,1794.13,1792.23,1793.93,1131630.0
1745642580,1793.93,1794.37,1793.67,1793.78,726498.0
1745642640,1793.78,1794.09,1793.71,1794.09,211806.0
1745642700,1794.08,1794.3,1793.56,1793.57,658216.0
1745642760,1793.57,1794.5,1793.57,1794.27,437282.0
1745642820,1794.26,1794.5,1792.64,1792.68,351764.0
1745642880,1792.64,1793.02,1791.18,1791.43,306186.0
1745642940,1791.43,1793.33,1791.42,1793.02,279970.0
1745643000,1793.03,1793.49,1791.49,1791.74,548456.0
1745643060,1791.74,1791.85,1790.5,1790.94,1131444.0
1745643120,1790.94,1791.49,1790.45,1790.45,457460.0
1745643180,1790.49,1792.12,1790.4,1792.12,1254620.0
1745643240,1792.1,1792.2,1791.78,1792.07,287160.0
1745643300,1792.07,1792.43,1791.97,1791.98,174002.0
1745643360,1791.98,1792.4,1790.09,1792.38,3212646.0
1745643420,1792.39,1792.39,1791.36,1791.65,837098.0
1745643480,1791.57,1792.12,1791.29,1791.47,535854.0
1745643540,1791.48,1791.48,1790.65,1790.91,253292.0
1745643600,1790.86,1792.02,1790.27,1791.96,686320.0
1745643660,1791.93,1792.85,1791.24,1792.57,471784.0
1745643720,1792.57,1793.19,1791.87,1792.12,290314.0
1745643780,1792.12,1792.58,1791.94,1792.07,217582.0
1745643840,1792.07,1792.07,1791.19,1791.32,318268.0
1745643900,1791.32,1791.32,1788.49,1788.84,1667114.0
1745643960,1788.84,1791.07,1788.11,1790.88,964526.0
1745644020,1790.9,1791.13,1790.3,1791.0,564434.0
1745644080,1791.01,1791.01,1789.0,1789.05,360640.0
1745644140,1789.06,1789.24,1788.38,1788.78,840124.0
1745644200,1788.75,1788.75,1788.01,1788.07,724130.0
1745644260,1788.07,1789.79,1788.07,1789.65,1075872.0
1745644320,1789.66,1790.84,1789.24,1790.84,657470.0
1745644380,1790.83,1790.89,1789.89,1790.79,447320.0
1745644440,1790.78,1790.79,1789.78,1790.6,338768.0
1745644500,1790.62,1791.97,1790.62,1791.97,315652.0
1745644560,1792.04,1792.59,1791.17,1791.89,377692.0
1745644620,1791.89,1792.79,1791.88,1792.78,189738.0
1745644680,1792.79,1793.22,1792.11,1792.7,574214.0
1745644740,1792.69,1792.71,1791.01,1792.19,278580.0
1745644800,1792.2,1792.46,1791.7,1792.45,269038.0
1745644860,1792.45,1793.55,1792.45,1792.51,1761400.0
1745644920,1792.56,1793.04,1792.44,1792.44,434778.0
1745644980,1792.45,1792.45,1792.01,1792.31,205948.0
1745645040,1792.29,1792.31,1790.86,1790.91,624986.0
1745645100,1790.92,1790.92,1789.14,1789.15,520984.0
1745645160,1789.14,1789.95,1788.14,1789.84,754712.0
1745645220,1789.91,1792.59,1789.69,1792.55,494914.0
1745645280,1792.6,1793.5,1792.44,1793.43,415508.0
1745645340,1793.3,1794.42,1793.3,1793.73,516024.0
1745645400,1793.74,1795.71,1793.73,1795.7,742512.0
1745645460,1795.7,1795.7,1793.9,1794.27,2546852.0
1745645520,1794.28,1794.73,1793.28,1794.51,641224.0
1745645580,1794.5,1795.62,1794.2,1794.8,1101998.0
1745645640,1794.8,1794.8,1793.49,1793.89,390434.0
1745645700,1793.9,1794.26,1793.52,1794.21,355514.0
1745645760,1794.16,1795.27,1793.7,1795.22,508134.0
1745645820,1795.16,1795.57,1793.88,1793.89,751904.0
1745645880,1793.89,1793.96,1792.8,1793.22,446802.0
1745645940,1793.21,1793.22,1791.74,1791.97,226922.0
1745646000,1792.0,1792.79,1791.96,1792.31,235598.0
1745646060,1792.31,1793.22,1792.31,1793.21,170306.0
1745646120,1793.21,1793.22,1792.96,1793.21,134358.0
1745646180,1793.2,1793.9,1793.0,1793.79,147886.0
1745646240,1793.78,1794.9,1793.4,1794.86,456384.0
1745646300,1794.86,1795.14,1794.51,1795.06,173608.0
1745646360,1795.06,1796.26,1795.0,1795.59,903066.0
1745646420,1795.59,1796.57,1795.48,1796.52,346592.0
1745646480,1796.56,1796.94,1796.46,1796.61,543206.0
1745646540,1796.6,1797.0,1796.01,1796.01,415316.0
1745646600,1796.01,1796.49,1795.61,1796.23,491838.0
1745646660,1796.22,1796.46,1796.04,1796.26,215146.0
1745646720,1796.27,1796.27,1795.4,1795.95,416202.0
1745646780,1795.96,1795.96,1795.04,1795.24,285844.0
1745646840,1795.25,1796.29,1795.23,1795.76,346324.0
1745646900,1795.76,1795.77,1794.65,1794.7,904134.0
1745646960,1794.67,1794.71,1794.45,1794.52,517578.0
1745647020,1794.51,1794.58,1794.44,1794.44,101582.0
1745647080,1794.46,1794.46,1793.4,1793.61,380634.0
1745647140,1793.61,1793.79,1793.37,1793.38,302982.0
1745647200,1793.38,1793.57,1793.32,1793.57,212854.0
1745647260,1793.56,1794.2,1793.4,1793.51,278352.0
1745647320,1793.51,1793.81,1793.42,1793.76,160078.0
1745647380,1793.76,1794.99,1793.69,1794.99,489348.0
1745647440,1794.99,1795.92,1794.5,1794.56,215176.0
1745647500,1794.55,1795.34,1794.41,1795.33,243096.0
1745647560,1795.29,1795.29,1793.75,1794.04,279986.0
1745647620,1794.04,1794.92,1794.0,1794.9,248028.0
1745647680,1794.9,1794.9,1794.43,1794.62,203696.0
1745647740,1794.6,1794.62,1793.11,1793.14,411786.0
1745647800,1793.14,1794.17,1792.89,1794.15,217486.0
1745647860,1794.15,1795.39,1794.15,1795.31,347590.0
1745647920,1795.3,1796.21,1794.87,1796.2,702620.0
1745647980,1796.15,1796.58,1795.92,1795.92,471934.0
1745648040,1795.93,1796.52,1795.93,1796.08,288212.0
1745648100,1796.09,1796.17,1795.36,1795.5,569058.0
1745648160,1795.5,1795.5,1794.5,1795.07,260466.0
1745648220,1795.06,1795.19,1794.69,1794.87,349992.0
1745648280,1794.87,1795.5,1794.5,1794.89,286298.0
1745648340,1794.89,1795.0,1794.15,1794.59,109190.0
1745648400,1794.6,1795.0,1794.58,1794.79,172202.0
1745648460,1794.79,1794.89,1794.01,1794.89,123922.0
1745648520,1794.89,1795.5,1794.56,1794.59,213860.0
1745648580,1794.59,1794.68,1794.04,1794.05,229500.0
1745648640,1794.05,1794.54,1794.05,1794.47,198986.0
1745648700,1794.41,1794.9,1794.33,1794.9,81334.0
1745648760,1794.88,1796.0,1794.88,1796.0,253170.0
1745648820,1795.99,1796.0,1795.38,1795.76,145274.0
1745648880,1795.75,1796.0,1795.75,1795.98,83310.0
1745648940,1795.99,1796.02,1795.44,1795.45,283614.0
1745649000,1795.46,1795.54,1795.38,1795.39,282800.0
1745649060,1795.38,1795.5,1794.72,1795.05,230670.0
1745649120,1795.05,1795.94,1794.79,1795.93,212742.0
1745649180,1795.93,1796.47,1795.92,1796.47,313334.0
1745649240,1796.47,1796.99,1796.46,1796.99,611256.0
1745649300,1796.99,1799.46,1796.98,1799.45,2979892.0
1745649360,1799.46,1801.98,1799.45,1800.14,2702004.0
1745649420,1800.03,1800.34,1798.63,1798.82,1295078.0
1745649480,1798.81,1798.82,1797.45,1797.59,480658.0
1745649540,1797.64,1799.95,1797.64,1799.57,466340.0
1745649600,1799.57,1799.58,1798.65,1798.89,433168.0
1745649660,1798.88,1800.73,1798.88,1800.22,1078300.0
1745649720,1800.22,1800.39,1800.06,1800.25,463742.0
1745649780,1800.23,1802.41,1800.07,1801.79,1814064.0
1745649840,1801.78,1802.34,1801.35,1802.13,692530.0
1745649900,1802.16,1802.56,1801.5,1801.52,634730.0
1745649960,1801.5,1803.05,1800.74,1803.05,2012196.0
1745650020,1803.05,1805.45,1803.05,1803.86,2577628.0
1745650080,1803.86,1805.46,1803.3,1805.02,2152688.0
1745650140,1805.02,1805.36,1804.46,1804.65,831932.0
1745650200,1804.63,1805.94,1804.63,1805.8,2633390.0
1745650260,1805.8,1806.32,1805.8,1806.28,2206722.0
1745650320,1806.27,1806.28,1805.59,1805.95,1418996.0
1745650380,1805.9,1806.02,1803.29,1803.55,3532156.0
1745650440,1803.55,1803.55,1802.87,1803.09,825762.0
1745650500,1803.12,1803.42,1801.47,1801.7,739172.0
1745650560,1801.77,1801.85,1801.58,1801.84,326566.0
1745650620,1801.84,1802.55,1801.77,1802.39,1093778.0
1745650680,1802.25,1802.25,1801.21,1801.34,606934.0
1745650740,1801.34,1802.25,1801.34,1802.14,421456.0
1745650800,1802.13,1803.64,1801.69,1802.99,717640.0
1745650860,1802.99,1803.6,1802.89,1803.2,322694.0
1745650920,1803.24,1804.34,1802.6,1804.34,424150.0
1745650980,1804.34,1804.99,1804.34,1804.98,478952.0
1745651040,1804.98,1805.48,1804.55,1804.56,1115028.0
1745651100,1803.49,1803.99,1803.0,1803.72,1619226.0
1745651160,1803.72,1804.77,1803.72,1804.62,1558838.0
1745651220,1804.61,1804.76,1803.08,1803.18,1224180.0
1745651280,1803.18,1803.39,1802.61,1802.61,477930.0
1745651340,1802.63,1802.84,1802.04,1802.84,561850.0
1745651400,1802.83,1804.99,1802.83,1803.96,1528350.0
1745651460,1804.1,1808.71,1804.05,1808.1,5126812.0
1745651520,1808.4,1809.84,1807.61,1808.26,4774348.0
1745651580,1808.26,1808.26,1806.3,1807.15,3035866.0
1745651640,1807.17,1807.74,1806.87,1807.04,595482.0
1745651700,1807.12,1809.33,1807.06,1809.22,4438086.0
1745651760,1809.23,1809.37,1808.14,1808.31,1133650.0
1745651820,1808.33,1809.76,1808.16,1809.75,737262.0
1745651880,1809.76,1809.89,1807.16,1807.51,1071440.0
1745651940,1807.51,1807.9,1807.36,1807.47,264792.0
1745652000,1807.5,1807.67,1807.05,1807.05,447114.0
1745652060,1807.05,1807.05,1805.8,1805.86,562054.0
1745652120,1805.8,1806.5,1804.97,1806.13,1388668.0
1745652180,1806.12,1806.13,1805.13,1805.32,670732.0
1745652240,1805.32,1807.27,1805.22,1807.27,670068.0
1745652300,1807.26,1807.99,1807.08,1807.99,724256.0
1745652360,1807.99,1808.0,1807.04,1807.05,418932.0
1745652420,1807.05,1807.76,1807.0,1807.12,371890.0
1745652480,1807.11,1807.2,1805.12,1805.12,1438286.0
1745652540,1805.18,1805.81,1805.18,1805.77,329630.0
1745652600,1805.77,1805.77,1803.86,1803.99,1402608.0
1745652660,1804.0,1805.07,1803.23,1804.75,1417610.0
1745652720,1804.68,1805.39,1804.03,1804.32,466658.0
1745652780,1804.32,1805.55,1804.01,1805.09,683672.0
1745652840,1804.99,1805.98,1804.91,1805.73,458734.0
1745652900,1805.72,1805.96,1805.13,1805.52,269196.0
1745652960,1805.52,1806.96,1805.0,1806.94,613446.0
1745653020,1806.95,1806.95,1806.26,1806.53,435578.0
1745653080,1806.6,1806.6,1804.12,1804.12,886640.0
1745653140,1804.2,1804.26,1802.89,1803.26,1580022.0
1745653200,1803.26,1804.19,1803.25,1804.17,708884.0
1745653260,1804.18,1804.18,1803.09,1803.09,326546.0
1745653320,1803.17,1803.5,1803.08,1803.2,233842.0
1745653380,1803.19,1803.71,1803.01,1803.01,675046.0
1745653440,1803.01,1803.33,1802.98,1802.99,702194.0
1745653500,1802.99,1803.0,1801.38,1802.82,886282.0
1745653560,1802.83,1802.92,1800.83,1800.84,1092590.0
1745653620,1800.84,1800.84,1799.28,1799.28,2493526.0
1745653680,1799.34,1800.68,1799.08,1800.68,1066044.0
1745653740,1800.68,1801.75,1800.2,1801.73,846300.0
1745653800,1801.75,1806.59,1801.73,1805.58,2882300.0
1745653860,1805.59,1805.59,1804.13,1804.52,551508.0
1745653920,1804.53,1805.15,1803.9,1804.11,720490.0
1745653980,1804.11,1804.11,1803.24,1803.3,285006.0
1745654040,1803.31,1803.37,1802.2,1802.2,413510.0
1745654100,1802.28,1803.43,1802.26,1803.34,1117646.0
1745654160,1803.28,1803.28,1801.51,1801.51,470046.0
1745654220,1801.51,1801.54,1800.88,1800.89,409434.0
1745654280,1800.9,1800.9,1799.33,1799.43,1412476.0
1745654340,1799.43,1800.11,1799.42,1799.51,754752.0
1745654400,1799.58,1800.77,1799.28,1800.77,959122.0
1745654460,1801.02,1801.48,1800.48,1800.9,1124634.0
1745654520,1800.89,1802.21,1800.84,1802.2,722704.0
1745654580,1802.15,1802.7,1801.07,1801.51,604704.0
1745654640,1801.5,1801.66,1800.17,1800.59,314624.0
1745654700,1800.6,1801.51,1800.58,1801.26,530728.0
1745654760,1801.26,1802.53,1800.65,1802.52,247350.0
1745654820,1802.53,1802.57,1801.43,1801.65,331816.0
1745654880,1801.63,1802.02,1800.0,1800.02,486740.0
1745654940,1800.01,1801.41,1799.68,1801.41,677110.0
1745655000,1801.37,1801.42,1799.76,1799.76,500548.0
1745655060,1799.83,1800.29,1798.76,1798.76,761352.0
1745655120,1798.76,1798.76,1797.12,1797.39,2804438.0
1745655180,1797.4,1801.12,1797.33,1801.11,2087774.0
1745655240,1801.11,1802.21,1800.67,1802.06,555134.0
1745655300,1802.08,1803.65,1802.07,1803.65,713706.0
1745655360,1803.65,1804.49,1803.63,1804.29,1087950.0
1745655420,1804.3,1805.18,1804.05,1804.59,1194546.0
1745655480,1804.65,1805.72,1804.21,1804.62,894368.0
1745655540,1804.63,1805.43,1804.41,1805.11,782638.0
1745655600,1805.1,1805.15,1804.3,1804.39,472650.0
1745655660,1804.41,1804.99,1803.91,1804.01,354158.0
1745655720,1804.01,1806.2,1804.01,1806.01,751518.0
1745655780,1806.02,1806.33,1805.55,1805.68,456904.0
1745655840,1805.68,1806.39,1805.67,1806.38,673564.0
1745655900,1806.38,1815.97,1806.38,1812.51,16633252.0
1745655960,1812.67,1816.0,1810.49,1814.51,7492866.0
1745656020,1814.51,1824.4,1814.51,1822.7,17665900.0
1745656080,1822.7,1834.12,1821.18,1832.13,9566736.0
1745656140,1830.53,1841.2,1827.34,1827.8,46081100.0
1745656200,1827.8,1828.93,1821.12,1822.62,14805144.0
1745656260,1822.66,1827.84,1822.66,1825.05,5243022.0
1745656320,1825.04,1825.04,1822.55,1823.14,2436288.0
1745656380,1823.2,1825.17,1821.99,1825.16,2330550.0
1745656440,1825.5,1826.99,1821.51,1821.93,2546418.0
1745656500,1821.92,1825.61,1821.92,1825.61,2318748.0
1745656560,1825.63,1828.8,1825.63,1826.97,2574930.0
1745656620,1827.03,1829.53,1826.89,1827.24,3910078.0
1745656680,1827.36,1827.84,1824.51,1825.22,2226470.0
1745656740,1825.22,1825.49,1822.01,1822.01,1852292.0
1745656800,1821.97,1822.41,1821.02,1821.41,3170612.0
1745656860,1821.41,1822.36,1810.81,1811.14,22004484.0
1745656920,1811.05,1813.51,1806.69,1812.41,14100614.0
1745656980,1812.54,1814.28,1811.21,1813.67,7161000.0
1745657040,1813.67,1814.48,1812.08,1812.54,2571436.0
1745657100,1812.3,1813.24,1799.25,1806.05,33984998.0
1745657160,1805.25,1808.34,1803.78,1808.24,5316400.0
1745657220,1807.99,1808.24,1805.52,1807.53,2804462.0
1745657280,1807.86,1810.22,1805.59,1810.18,2219646.0
1745657340,1810.5,1810.68,1806.12,1809.1,3206900.0
1745657400,1808.99,1809.49,1806.05,1806.09,1809402.0
1745657460,1806.16,1808.68,1806.16,1808.23,1772504.0
1745657520,1808.18,1808.3,1806.17,1807.6,1854978.0
1745657580,1807.3,1808.26,1806.41,1807.26,1153946.0
1745657640,1807.32,1807.8,1804.51,1805.11,2219782.0
1745657700,1805.1,1806.4,1804.41,1806.17,1134364.0
1745657760,1806.17,1808.28,1805.74,1807.78,875190.0
1745657820,1807.85,1808.14,1806.79,1806.81,630476.0
1745657880,1806.81,1807.08,1805.41,1805.97,538038.0
1745657940,1805.96,1806.03,1805.02,1805.51,1077692.0
1745658000,1805.54,1807.09,1805.01,1806.09,848792.0
1745658060,1806.07,1806.2,1803.47,1805.31,3397378.0
1745658120,1805.11,1805.11,1802.31,1802.53,1572160.0
1745658180,1802.53,1803.74,1802.01,1802.01,1301846.0
1745658240,1802.01,1802.39,1798.52,1800.32,8438604.0
1745658300,1800.07,1803.28,1800.07,1801.7,1894428.0
1745658360,1801.63,1803.78,1801.62,1803.78,1146722.0
1745658420,1803.93,1807.18,1803.93,1806.7,2206386.0
1745658480,1806.71,1808.45,1806.14,1807.13,1931272.0
1745658540,1806.61,1808.06,1805.0,1807.14,1595082.0
1745658600,1807.36,1807.99,1806.26,1807.99,1855942.0
1745658660,1807.99,1808.79,1806.34,1807.51,1101810.0
1745658720,1807.48,1807.49,1806.93,1807.31,290836.0
1745658780,1807.31,1809.44,1806.91,1809.19,886570.0
1745658840,1809.2,1811.1,1809.19,1810.8,1541490.0
1745658900,1810.7,1810.71,1807.64,1808.93,1375282.0
1745658960,1808.95,1809.45,1808.34,1808.95,1051884.0
1745659020,1808.95,1811.97,1808.43,1811.89,2073592.0
1745659080,1811.87,1813.22,1810.8,1812.98,2166702.0
1745659140,1812.97,1813.18,1810.83,1812.8,1489380.0
1745659200,1812.87,1814.22,1811.91,1814.22,1183686.0
1745659260,1814.07,1814.54,1813.73,1814.29,1095760.0
1745659320,1814.29,1814.43,1811.82,1812.74,1853336.0
1745659380,1812.74,1813.02,1811.83,1812.3,480194.0
1745659440,1812.3,1812.78,1811.34,1811.72,480190.0
1745659500,1811.72,1811.73,1810.69,1811.13,745228.0
1745659560,1811.14,1811.15,1809.34,1810.39,915376.0
1745659620,1810.39,1810.39,1806.3,1806.49,4050590.0
1745659680,1806.5,1806.82,1805.01,1806.2,1983236.0
1745659740,1806.2,1807.01,1805.69,1806.64,898252.0
1745659800,1806.64,1806.68,1804.24,1804.25,1747986.0
1745659860,1804.24,1804.66,1802.01,1802.01,1610100.0
1745659920,1801.97,1803.9,1801.36,1802.16,2785640.0
1745659980,1802.4,1803.47,1801.86,1801.86,922664.0
1745660040,1801.86,1802.12,1799.56,1801.39,5145008.0
1745660100,1801.33,1801.33,1797.9,1798.22,4651598.0
1745660160,1798.21,1798.6,1791.94,1795.92,10383064.0
1745660220,1795.69,1799.62,1795.03,1799.09,3289266.0
1745660280,1799.3,1799.51,1796.22,1797.2,1671696.0
1745660340,1797.2,1798.7,1797.05,1798.07,755336.0
1745660400,1798.33,1798.49,1794.51,1796.47,1487654.0
1745660460,1796.52,1796.53,1794.78,1796.28,1126206.0
1745660520,1796.35,1797.5,1795.0,1797.4,1936754.0
1745660580,1797.53,1797.69,1796.6,1797.26,648804.0
1745660640,1797.26,1798.63,1797.25,1797.87,794440.0
1745660700,1797.73,1797.73,1795.07,1796.45,1609880.0
1745660760,1796.41,1797.82,1796.39,1797.3,703056.0
1745660820,1797.3,1798.02,1796.22,1796.39,1717992.0
1745660880,1796.38,1796.78,1795.8,1796.47,538628.0
1745660940,1796.47,1798.98,1795.66,1798.74,1234598.0
1745661000,1798.67,1798.97,1797.83,1798.39,780812.0
1745661060,1798.24,1799.16,1797.74,1797.79,784098.0
1745661120,1797.37,1798.09,1796.61,1797.32,786516.0
1745661180,1797.31,1798.91,1797.23,1798.83,350042.0
1745661240,1798.91,1799.77,1798.84,1799.07,1270956.0
1745661300,1799.15,1801.14,1799.15,1799.96,3640450.0
1745661360,1799.95,1801.5,1799.88,1801.36,1135162.0
1745661420,1801.31,1801.42,1800.7,1801.15,665744.0
1745661480,1801.16,1801.85,1801.15,1801.65,561084.0
1745661540,1801.65,1802.52,1801.58,1802.49,698724.0
1745661600,1802.53,1803.33,1800.66,1800.66,2851756.0
1745661660,1800.66,1801.9,1800.5,1801.65,652986.0
1745661720,1801.61,1803.1,1800.5,1803.09,1329542.0
1745661780,1803.08,1807.3,1803.08,1806.91,2463770.0
1745661840,1806.97,1807.64,1805.91,1806.79,1583280.0
1745661900,1806.8,1810.01,1806.68,1809.7,3036024.0
1745661960,1809.64,1809.64,1807.0,1807.3,1281752.0
1745662020,1807.3,1808.05,1806.34,1806.56,883240.0
1745662080,1806.58,1806.58,1805.84,1806.58,614452.0
1745662140,1806.57,1806.58,1804.73,1804.85,854338.0
1745662200,1804.82,1805.95,1804.22,1804.85,1214060.0
1745662260,1804.83,1805.98,1804.51,1804.95,1012966.0
1745662320,1804.96,1805.12,1803.47,1804.76,854692.0
1745662380,1804.75,1805.12,1804.3,1804.99,385536.0
1745662440,1804.99,1804.99,1802.69,1802.84,746494.0
1745662500,1802.84,1804.54,1802.84,1804.52,468688.0
1745662560,1804.54,1805.46,1803.03,1803.24,430518.0
1745662620,1803.24,1803.73,1802.79,1802.99,268428.0
1745662680,1803.06,1803.71,1802.36,1803.15,288558.0
1745662740,1803.16,1803.75,1802.24,1803.57,270632.0
1745662800,1803.57,1804.68,1803.51,1804.01,292184.0
1745662860,1803.94,1804.89,1803.23,1804.69,336836.0
1745662920,1804.71,1806.21,1804.35,1806.2,1214610.0
1745662980,1806.26,1808.44,1806.01,1806.76,1230356.0
1745663040,1806.76,1808.59,1806.58,1808.21,702008.0
1745663100,1808.11,1808.64,1806.66,1808.51,1756042.0
1745663160,1808.5,1808.52,1806.88,1806.88,719534.0
1745663220,1806.89,1807.13,1806.81,1807.02,229604.0
1745663280,1807.0,1807.11,1806.28,1806.45,387184.0
1745663340,1806.49,1806.55,1804.8,1805.49,963930.0
1745663400,1805.49,1805.49,1804.36,1804.79,483604.0
1745663460,1804.8,1806.57,1804.73,1805.72,284518.0
1745663520,1805.72,1806.44,1805.03,1806.43,293734.0
1745663580,1806.42,1807.84,1805.67,1806.98,377274.0
1745663640,1806.97,1807.45,1805.03,1805.57,871160.0
1745663700,1805.57,1806.21,1805.22,1806.21,257256.0
1745663760,1806.19,1807.49,1806.0,1807.49,189548.0
1745663820,1807.49,1808.74,1806.72,1808.14,1303238.0
1745663880,1808.14,1809.72,1807.89,1809.05,761780.0
1745663940,1809.05,1809.35,1808.48,1808.49,815732.0
1745664000,1808.48,1809.19,1808.32,1808.46,544516.0
1745664060,1808.41,1809.05,1808.3,1808.99,418518.0
1745664120,1808.99,1809.06,1808.28,1808.72,357442.0
1745664180,1808.72,1809.02,1808.52,1808.78,343196.0
1745664240,1808.78,1808.99,1807.51,1808.56,454850.0
1745664300,1808.56,1808.84,1807.88,1808.14,427412.0
1745664360,1808.14,1808.5,1807.66,1808.2,505032.0
1745664420,1808.22,1808.73,1807.0,1807.01,563804.0
1745664480,1807.02,1807.56,1807.0,1807.39,315502.0
1745664540,1807.39,1807.39,1805.67,1806.2,679184.0
1745664600,1806.15,1808.09,1805.69,1806.1,1349682.0
1745664660,1806.09,1806.66,1805.38,1805.92,737696.0
1745664720,1805.93,1806.81,1805.28,1806.26,634898.0
1745664780,1806.27,1807.09,1805.7,1805.77,833484.0
1745664840,1805.77,1806.31,1805.35,1805.84,622050.0
1745664900,1805.83,1806.32,1805.01,1805.02,569302.0
1745664960,1805.01,1805.02,1804.04,1804.92,732822.0
1745665020,1804.92,1804.99,1804.42,1804.44,217372.0
1745665080,1804.44,1804.44,1803.1,1803.59,875790.0
1745665140,1803.59,1803.99,1802.81,1802.81,696358.0
1745665200,1802.86,1802.99,1800.51,1800.51,1567896.0
1745665260,1800.51,1800.79,1798.25,1798.93,6345132.0
1745665320,1798.92,1801.62,1798.76,1801.62,2610006.0
1745665380,1801.62,1805.16,1801.61,1804.99,3163842.0
1745665440,1804.99,1805.54,1803.9,1804.1,734122.0
1745665500,1804.11,1805.13,1803.68,1803.68,423862.0
1745665560,1803.62,1803.78,1801.48,1801.84,615898.0
1745665620,1802.14,1802.91,1801.58,1802.54,516734.0
1745665680,1802.53,1802.54,1801.25,1801.27,362312.0
1745665740,1801.27,1801.44,1798.57,1799.43,1820272.0
1745665800,1799.37,1800.39,1798.81,1800.39,1097502.0
1745665860,1800.32,1800.32,1799.85,1799.96,299286.0
1745665920,1799.98,1800.18,1797.5,1798.12,1762696.0
1745665980,1798.11,1798.74,1797.46,1798.74,1043448.0
1745666040,1798.56,1798.58,1797.82,1798.14,534844.0
1745666100,1798.14,1799.66,1797.37,1799.18,973202.0
1745666160,1799.18,1799.71,1798.71,1799.58,855068.0
1745666220,1799.57,1800.89,1799.29,1800.88,1161534.0
1745666280,1800.89,1801.01,1799.04,1799.04,1010898.0
1745666340,1799.01,1799.76,1798.31,1798.78,741028.0
1745666400,1798.78,1799.53,1798.56,1798.77,661910.0
1745666460,1798.77,1798.78,1796.8,1796.86,753960.0
1745666520,1796.88,1797.31,1795.79,1796.59,1622866.0
1745666580,1796.59,1796.59,1794.01,1795.16,2471064.0
1745666640,1795.1,1795.24,1793.7,1794.33,1754044.0
1745666700,1794.33,1795.78,1794.03,1795.58,1417414.0
1745666760,1795.58,1796.1,1793.87,1794.05,972230.0
1745666820,1793.99,1794.45,1792.67,1793.53,2388942.0
1745666880,1793.59,1794.74,1793.47,1793.99,1375448.0
1745666940,1793.99,1793.99,1791.42,1792.2,2811698.0
1745667000,1792.2,1793.0,1790.8,1792.8,2209584.0
1745667060,1792.56,1794.06,1792.56,1793.51,980064.0
1745667120,1793.52,1795.22,1793.0,1794.97,2075366.0
1745667180,1794.98,1794.98,1793.11,1793.53,1243258.0
1745667240,1793.53,1795.38,1793.53,1795.32,1856312.0
1745667300,1795.32,1796.22,1794.8,1795.03,1699764.0
1745667360,1795.03,1795.53,1794.0,1794.02,941306.0
1745667420,1793.62,1794.16,1792.52,1792.53,922658.0
1745667480,1792.6,1792.7,1790.01,1791.2,2492506.0
1745667540,1791.2,1791.2,1789.55,1790.12,3005710.0
1745667600,1789.96,1792.19,1789.4,1791.28,2191606.0
1745667660,1791.27,1791.55,1789.6,1789.63,1078628.0
1745667720,1789.61,1790.0,1783.34,1784.63,17553286.0
1745667780,1784.51,1787.0,1784.49,1784.92,3359082.0
1745667840,1785.12,1787.61,1785.08,1786.91,2610008.0
1745667900,1786.91,1789.03,1784.82,1788.64,2758520.0
1745667960,1788.61,1788.89,1787.25,1787.25,1700866.0
1745668020,1786.95,1786.95,1784.0,1784.58,1594400.0
1745668080,1785.1,1787.35,1784.72,1786.7,1421408.0
1745668140,1786.7,1787.53,1784.76,1785.7,1379608.0
1745668200,1785.59,1786.41,1778.56,1782.09,8807260.0
1745668260,1781.86,1783.41,1780.73,1780.73,2886826.0
1745668320,1780.97,1782.28,1780.35,1780.91,2257416.0
1745668380,1781.07,1781.79,1778.61,1780.34,5404996.0
1745668440,1780.31,1783.62,1779.3,1783.58,3919952.0
1745668500,1783.59,1786.3,1782.61,1785.3,4450566.0
1745668560,1785.24,1786.2,1783.72,1785.36,2396350.0
1745668620,1785.42,1786.51,1785.01,1786.34,1458692.0
1745668680,1786.34,1786.7,1785.19,1785.29,2098750.0
1745668740,1785.3,1785.55,1784.16,1784.72,2398370.0
1745668800,1784.73,1787.33,1784.32,1787.33,3354112.0
1745668860,1787.33,1787.82,1785.8,1786.32,3145316.0
1745668920,1786.32,1787.35,1784.14,1786.32,3607894.0
1745668980,1786.31,1787.89,1786.21,1787.89,1064920.0
1745669040,1787.89,1788.56,1786.75,1786.76,2511868.0
1745669100,1786.75,1787.16,1785.45,1785.78,1629938.0
1745669160,1785.78,1785.79,1783.19,1783.82,2059638.0
1745669220,1783.82,1785.39,1783.72,1784.99,824434.0
1745669280,1784.98,1788.41,1784.98,1788.34,1697226.0
1745669340,1788.39,1791.8,1788.03,1790.28,7649138.0
1745669400,1790.28,1790.55,1788.43,1788.49,1272146.0
1745669460,1788.49,1790.6,1788.44,1790.24,898620.0
1745669520,1789.74,1793.6,1789.28,1793.26,5617094.0
1745669580,1793.53,1793.53,1790.39,1790.42,2115010.0
1745669640,1790.39,1790.68,1790.28,1790.5,888956.0
1745669700,1790.5,1792.21,1790.47,1791.57,1326100.0
1745669760,1791.56,1793.08,1790.78,1792.54,1688140.0
1745669820,1792.53,1793.06,1791.91,1791.91,883614.0
1745669880,1791.91,1792.67,1791.13,1791.13,730816.0
1745669940,1791.13,1791.44,1789.28,1789.36,1566198.0
1745670000,1789.42,1789.8,1788.83,1789.15,562346.0
1745670060,1789.11,1791.1,1787.7,1791.1,1301362.0
1745670120,1791.09,1791.11,1789.0,1790.55,807616.0
1745670180,1790.33,1791.15,1789.69,1791.14,577778.0
1745670240,1790.95,1791.73,1790.74,1791.31,472286.0
1745670300,1791.3,1791.39,1789.2,1790.07,461188.0
1745670360,1790.13,1794.44,1790.13,1794.14,5797102.0
1745670420,1793.82,1793.82,1792.48,1792.71,985238.0
1745670480,1792.69,1796.78,1792.4,1795.72,7650344.0
1745670540,1795.84,1798.22,1795.11,1796.41,4820144.0
1745670600,1796.26,1797.05,1794.8,1795.02,1914504.0
1745670660,1795.01,1795.4,1794.2,1794.32,925922.0
1745670720,1794.24,1795.0,1793.45,1793.5,1457880.0
1745670780,1793.48,1793.91,1793.19,1793.19,398426.0
1745670840,1793.19,1793.58,1792.6,1792.76,1123350.0
1745670900,1792.77,1793.2,1792.45,1792.8,540500.0
1745670960,1792.86,1794.9,1792.85,1793.98,1120840.0
1745671020,1793.97,1795.08,1793.89,1794.53,709766.0
1745671080,1794.53,1794.58,1793.04,1793.94,565150.0
1745671140,1793.95,1793.95,1792.61,1793.48,956106.0
1745671200,1793.46,1793.65,1793.03,1793.65,629080.0
1745671260,1793.64,1795.82,1793.64,1795.21,718696.0
1745671320,1795.09,1795.5,1794.65,1795.4,1295778.0
1745671380,1795.39,1795.44,1794.31,1794.51,661442.0
1745671440,1794.51,1794.98,1794.0,1794.0,344438.0
1745671500,1794.02,1794.91,1793.08,1794.9,1445088.0
1745671560,1794.91,1795.87,1793.86,1793.99,1095672.0
1745671620,1793.94,1794.69,1793.94,1794.68,199078.0
1745671680,1794.69,1794.69,1792.72,1793.45,532924.0
1745671740,1793.44,1793.45,1792.0,1792.43,1219584.0
1745671800,1792.43,1792.74,1791.4,1791.72,691628.0
1745671860,1791.72,1793.16,1791.64,1792.54,522222.0
1745671920,1792.54,1794.06,1792.54,1793.73,313896.0
1745671980,1793.72,1793.73,1793.3,1793.72,227294.0
1745672040,1793.72,1793.81,1792.81,1792.89,285168.0
1745672100,1792.87,1792.89,1792.49,1792.86,310348.0
1745672160,1792.87,1793.95,1792.85,1793.29,540210.0
1745672220,1793.34,1794.08,1793.2,1794.06,359552.0
1745672280,1794.07,1794.14,1792.65,1792.85,573894.0
1745672340,1792.84,1792.85,1790.76,1790.76,1208418.0
1745672400,1790.8,1792.21,1789.52,1791.11,1327498.0
1745672460,1791.11,1792.79,1791.1,1792.7,1443072.0
1745672520,1792.7,1793.99,1792.52,1793.91,691246.0
1745672580,1793.97,1794.74,1793.1,1794.49,832668.0
1745672640,1794.49,1794.5,1793.2,1793.7,451946.0
1745672700,1793.7,1794.71,1793.5,1794.47,539272.0
1745672760,1794.47,1794.68,1793.01,1793.36,509602.0
1745672820,1793.37,1794.15,1793.0,1793.64,287604.0
1745672880,1793.64,1793.79,1792.67,1793.09,366018.0
1745672940,1793.08,1793.45,1792.83,1792.85,191298.0
1745673000,1792.87,1792.87,1791.82,1792.24,622098.0
1745673060,1792.24,1792.24,1790.83,1790.84,1571644.0
1745673120,1790.84,1792.7,1790.81,1792.7,407346.0
1745673180,1792.7,1792.71,1791.83,1791.87,510416.0
1745673240,1791.87,1792.27,1791.03,1791.04,245736.0
1745673300,1791.65,1792.0,1790.83,1791.36,927860.0
1745673360,1791.36,1792.15,1790.41,1792.14,635318.0
1745673420,1792.14,1792.44,1792.0,1792.01,229914.0
1745673480,1792.0,1792.01,1790.01,1790.64,612438.0
1745673540,1790.64,1793.99,1790.64,1793.99,431074.0
1745673600,1793.99,1793.99,1792.0,1793.42,617398.0
1745673660,1793.44,1793.53,1791.71,1791.72,257370.0
1745673720,1791.68,1791.68,1789.91,1790.29,566360.0
1745673780,1790.28,1790.3,1789.41,1790.3,923428.0
1745673840,1790.27,1791.59,1790.23,1790.23,485140.0
1745673900,1790.2,1790.29,1789.46,1789.47,363086.0
1745673960,1789.46,1789.48,1788.3,1788.52,1304346.0
1745674020,1788.53,1789.36,1788.0,1788.64,2598574.0
1745674080,1788.64,1789.81,1788.64,1788.86,598176.0
1745674140,1788.86,1788.87,1787.22,1787.63,3745162.0
1745674200,1787.64,1787.65,1787.0,1787.53,3095238.0
1745674260,1787.53,1787.53,1785.59,1785.78,4827282.0
1745674320,1785.78,1786.56,1785.76,1786.49,971524.0
1745674380,1786.49,1786.49,1784.43,1784.84,2767800.0
1745674440,1784.79,1785.71,1783.65,1785.67,2057088.0
1745674500,1785.69,1786.37,1785.14,1786.37,1001646.0
1745674560,1786.37,1789.16,1786.37,1788.72,2298584.0
1745674620,1788.78,1788.78,1787.03,1788.14,645432.0
1745674680,1788.14,1790.24,1787.77,1789.73,843256.0
1745674740,1789.77,1790.86,1788.97,1790.84,796758.0
1745674800,1790.86,1790.86,1789.79,1790.39,606358.0
1745674860,1790.4,1790.4,1788.82,1788.83,495786.0
1745674920,1788.83,1788.85,1786.12,1786.12,368932.0
1745674980,1786.12,1786.64,1785.2,1785.39,896096.0
1745675040,1785.39,1786.09,1784.68,1784.68,797188.0
1745675100,1784.68,1784.92,1781.34,1781.42,3312240.0
1745675160,1781.61,1782.75,1779.26,1779.7,5469958.0
1745675220,1779.69,1786.69,1779.69,1786.42,3109488.0
1745675280,1786.42,1787.37,1785.31,1785.5,1801552.0
1745675340,1785.46,1787.58,1784.8,1787.5,1113670.0
1745675400,1787.51,1787.85,1785.73,1785.74,844070.0
1745675460,1785.78,1785.78,1782.36,1782.37,1132368.0
1745675520,1782.36,1785.4,1782.36,1784.97,821920.0
1745675580,1784.98,1784.98,1782.99,1783.8,604524.0
1745675640,1783.8,1784.96,1783.11,1784.96,330352.0
1745675700,1784.98,1785.7,1784.12,1784.3,575778.0
1745675760,1784.3,1786.43,1783.49,1786.25,733428.0
1745675820,1786.07,1788.16,1786.07,1787.76,957946.0
1745675880,1787.76,1788.8,1787.75,1788.55,630802.0
1745675940,1788.55,1789.78,1787.65,1789.7,1072038.0
1745676000,1789.66,1789.93,1788.27,1788.34,924290.0
1745676060,1788.43,1790.49,1788.1,1789.72,1550054.0
1745676120,1789.75,1789.75,1788.26,1789.22,767508.0
1745676180,1789.22,1790.56,1787.86,1788.01,1042320.0
1745676240,1788.01,1788.01,1784.6,1784.61,1054234.0
1745676300,1784.57,1787.3,1784.2,1787.22,626454.0
1745676360,1787.19,1788.3,1785.95,1786.68,577026.0
1745676420,1786.75,1788.26,1786.68,1787.72,765992.0
1745676480,1787.72,1787.99,1785.66,1787.03,363026.0
1745676540,1787.02,1788.16,1787.02,1787.98,449058.0
1745676600,1787.99,1789.28,1786.43,1786.43,822198.0
1745676660,1786.41,1789.02,1786.41,1789.0,355738.0
1745676720,1789.01,1789.76,1788.58,1789.03,437926.0
1745676780,1789.03,1789.8,1788.01,1789.46,742510.0
1745676840,1789.45,1790.51,1788.97,1789.99,592956.0
1745676900,1789.94,1790.3,1787.51,1787.51,438768.0
1745676960,1787.51,1788.7,1785.94,1786.05,1029800.0
1745677020,1786.05,1787.2,1785.37,1785.37,1016058.0
1745677080,1785.34,1787.17,1785.34,1786.57,286784.0
1745677140,1786.61,1788.23,1786.55,1787.7,361296.0
1745677200,1787.71,1787.71,1786.26,1786.88,219802.0
1745677260,1786.88,1787.33,1785.06,1785.46,533500.0
1745677320,1785.46,1786.61,1784.72,1786.5,537650.0
1745677380,1786.53,1787.7,1785.55,1786.9,385634.0
1745677440,1786.9,1790.6,1786.29,1790.11,1059198.0
1745677500,1790.11,1790.95,1789.41,1790.48,681108.0
1745677560,1790.46,1792.09,1789.94,1792.09,2010112.0
1745677620,1792.04,1792.15,1790.47,1791.26,1506602.0
1745677680,1791.26,1792.28,1791.06,1791.94,1063446.0
1745677740,1791.94,1791.94,1791.0,1791.66,378562.0
1745677800,1791.66,1792.35,1791.34,1792.31,609756.0
1745677860,1792.32,1792.49,1790.0,1790.01,1394926.0
1745677920,1790.01,1792.21,1790.0,1791.93,1035108.0
1745677980,1791.93,1792.65,1791.93,1792.64,543026.0
1745678040,1792.64,1793.85,1791.76,1793.79,1329334.0
1745678100,1793.53,1793.53,1792.35,1792.36,612548.0
1745678160,1792.36,1794.07,1792.16,1793.28,899916.0
1745678220,1793.22,1793.79,1792.9,1793.72,349108.0
1745678280,1793.62,1793.99,1793.35,1793.6,424278.0
1745678340,1793.9,1795.68,1793.9,1795.37,1337618.0
1745678400,1795.41,1795.41,1794.27,1794.93,629626.0
1745678460,1794.88,1795.9,1794.7,1795.88,712582.0
1745678520,1795.85,1795.85,1792.95,1793.28,1806650.0
1745678580,1793.22,1794.15,1793.03,1793.48,402884.0
1745678640,1793.49,1794.09,1792.85,1792.86,703102.0
1745678700,1792.86,1792.86,1791.26,1791.36,900620.0
1745678760,1791.36,1792.94,1791.35,1792.17,559448.0
1745678820,1792.16,1794.93,1792.16,1794.73,520108.0
1745678880,1794.66,1794.66,1792.72,1793.36,579954.0
1745678940,1793.36,1793.58,1792.26,1793.15,225658.0
1745679000,1793.15,1793.5,1791.57,1791.93,484914.0
1745679060,1791.87,1792.58,1791.58,1792.1,261966.0
1745679120,1792.08,1792.84,1791.69,1791.86,331430.0
1745679180,1791.87,1793.16,1791.17,1793.05,762824.0
1745679240,1793.05,1795.49,1793.0,1794.01,1175706.0
1745679300,1794.01,1794.83,1793.91,1794.72,649268.0
1745679360,1794.72,1794.72,1793.82,1794.0,505930.0
1745679420,1794.0,1794.49,1793.98,1794.01,283284.0
1745679480,1794.01,1794.01,1793.44,1793.55,132404.0
1745679540,1793.55,1793.56,1790.51,1791.29,3557382.0
1745679600,1791.28,1792.35,1791.28,1792.32,558910.0
1745679660,1792.32,1792.4,1792.0,1792.06,341652.0
1745679720,1792.12,1793.0,1791.55,1792.81,586282.0
1745679780,1792.81,1793.06,1792.22,1792.22,284900.0
1745679840,1792.29,1794.09,1792.25,1793.5,565826.0
1745679900,1793.56,1793.56,1792.65,1793.45,318892.0
1745679960,1793.51,1794.99,1793.45,1794.39,1854140.0
1745680020,1794.4,1795.74,1794.03,1795.5,1258094.0
1745680080,1795.5,1796.43,1795.11,1795.76,1341976.0
1745680140,1795.76,1796.32,1795.01,1795.67,602486.0
1745680200,1795.65,1795.67,1793.89,1793.89,550592.0
1745680260,1793.94,1796.17,1793.91,1796.17,1113302.0
1745680320,1796.15,1797.28,1795.84,1796.76,844668.0
1745680380,1796.76,1797.28,1796.22,1796.59,628908.0
1745680440,1796.59,1796.74,1795.41,1795.41,1104890.0
1745680500,1795.41,1797.49,1795.4,1797.49,382522.0
1745680560,1797.44,1803.49,1797.44,1800.55,10429006.0
1745680620,1800.55,1800.6,1796.77,1796.77,4654382.0
1745680680,1796.84,1798.41,1796.84,1796.86,1479882.0
1745680740,1796.93,1797.25,1796.35,1796.49,1058544.0
1745680800,1796.51,1799.16,1795.99,1798.2,1779904.0
1745680860,1798.16,1798.23,1796.45,1796.66,885326.0
1745680920,1796.66,1800.01,1796.66,1798.89,1355558.0
1745680980,1798.88,1799.6,1798.36,1798.36,361988.0
1745681040,1798.43,1798.98,1798.04,1798.33,661270.0
1745681100,1798.33,1799.95,1798.23,1799.91,555464.0
1745681160,1799.93,1802.2,1799.59,1801.95,2693420.0
1745681220,1801.89,1801.9,1800.65,1801.21,1467306.0
1745681280,1801.2,1802.0,1800.89,1801.61,843656.0
1745681340,1801.61,1801.8,1801.36,1801.51,317022.0
1745681400,1801.5,1801.96,1800.02,1800.03,1186882.0
1745681460,1800.03,1800.86,1799.7,1799.7,430012.0
1745681520,1799.62,1800.86,1799.36,1800.62,694840.0
1745681580,1800.62,1801.04,1799.78,1800.92,477578.0
1745681640,1800.91,1801.26,1798.67,1798.68,730140.0
1745681700,1798.68,1799.61,1798.15,1798.16,903490.0
1745681760,1798.15,1798.46,1797.41,1797.56,1071774.0
1745681820,1797.67,1799.17,1797.53,1799.16,605156.0
1745681880,1799.16,1799.83,1798.29,1798.38,869122.0
1745681940,1798.38,1798.4,1797.67,1798.2,250458.0
1745682000,1798.2,1799.84,1797.91,1799.67,832448.0
1745682060,1799.72,1799.8,1799.07,1799.41,1157056.0
1745682120,1799.49,1799.49,1798.87,1799.18,423240.0
1745682180,1799.12,1799.12,1798.0,1798.87,317162.0
1745682240,1798.87,1799.73,1798.51,1799.31,385366.0
1745682300,1799.31,1799.43,1797.68,1797.68,308872.0
1745682360,1797.68,1797.99,1797.1,1797.65,537024.0
1745682420,1797.67,1799.14,1797.65,1799.14,317520.0
1745682480,1799.27,1800.4,1799.06,1799.19,705656.0
1745682540,1799.21,1801.33,1799.18,1801.23,563546.0
1745682600,1801.25,1803.28,1801.2,1801.45,4421130.0
1745682660,1801.45,1801.45,1799.01,1799.45,2807238.0
1745682720,1799.45,1800.35,1799.44,1800.2,404918.0
1745682780,1800.23,1800.64,1800.11,1800.33,537562.0
1745682840,1800.32,1800.95,1800.01,1800.7,1079282.0
1745682900,1800.69,1800.8,1800.32,1800.78,176704.0
1745682960,1800.76,1801.4,1799.93,1801.39,286170.0
1745683020,1801.39,1801.39,1800.07,1800.07,366932.0
1745683080,1800.07,1800.43,1799.27,1799.55,402158.0
1745683140,1799.55,1800.09,1799.2,1799.39,362338.0
1745683200,1799.39,1799.43,1798.51,1799.33,1274358.0
1745683260,1799.34,1799.34,1797.8,1797.8,584234.0
1745683320,1797.8,1799.17,1797.79,1799.11,243260.0
1745683380,1799.12,1799.12,1798.25,1798.52,451216.0
1745683440,1798.52,1798.87,1798.07,1798.07,368932.0
1745683500,1798.07,1798.69,1797.4,1797.56,490466.0
1745683560,1797.56,1799.09,1797.56,1799.09,742494.0
1745683620,1799.08,1799.1,1797.38,1797.39,401290.0
1745683680,1797.39,1797.7,1796.74,1796.8,718078.0
1745683740,1796.8,1796.8,1795.63,1795.85,856190.0
1745683800,1795.86,1796.89,1795.64,1796.52,493224.0
1745683860,1796.51,1797.59,1796.51,1797.59,435738.0
1745683920,1797.53,1797.6,1796.75,1796.8,305406.0
1745683980,1796.8,1797.98,1796.74,1797.97,421372.0
1745684040,1797.98,1798.77,1797.55,1798.59,288896.0
1745684100,1798.59,1799.51,1798.4,1799.01,646920.0
1745684160,1799.01,1799.23,1798.31,1798.57,333692.0
1745684220,1798.57,1798.57,1797.21,1797.22,407884.0
1745684280,1797.22,1797.5,1796.5,1797.05,738690.0
1745684340,1796.99,1798.48,1796.73,1798.35,305260.0
1745684400,1798.34,1799.49,1798.33,1799.11,361124.0
1745684460,1799.1,1799.88,1799.04,1799.81,481216.0
1745684520,1799.75,1799.75,1798.79,1799.11,155452.0
1745684580,1799.13,1800.14,1799.11,1799.93,1255782.0
1745684640,1799.93,1801.28,1799.61,1801.28,887442.0
1745684700,1801.23,1801.76,1800.82,1801.7,1278518.0
1745684760,1801.7,1801.71,1801.3,1801.6,383946.0
1745684820,1801.59,1802.49,1801.59,1801.82,640842.0
1745684880,1801.82,1802.49,1801.81,1802.49,327334.0
1745684940,1802.49,1802.69,1802.25,1802.26,798538.0
1745685000,1802.27,1802.27,1801.69,1802.05,371994.0
1745685060,1802.05,1802.26,1801.11,1801.8,556516.0
1745685120,1801.78,1804.03,1800.82,1803.7,3900460.0
1745685180,1803.52,1803.78,1802.13,1802.71,1231348.0
1745685240,1802.69,1802.74,1800.07,1800.07,1168786.0
1745685300,1800.12,1800.83,1799.65,1799.78,688284.0
1745685360,1799.78,1799.78,1798.02,1798.29,648328.0
1745685420,1798.3,1799.08,1798.29,1799.01,351076.0
1745685480,1799.01,1799.01,1797.98,1798.18,501564.0
1745685540,1798.18,1799.4,1797.98,1798.79,536016.0
1745685600,1798.8,1799.18,1798.01,1798.29,401842.0
1745685660,1798.3,1798.91,1798.0,1798.9,274704.0
1745685720,1798.91,1798.91,1797.65,1797.96,367562.0
1745685780,1797.92,1797.92,1795.01,1795.62,3016778.0
1745685840,1795.64,1797.03,1795.56,1796.99,1376530.0
1745685900,1796.99,1797.9,1796.59,1797.9,527120.0
1745685960,1797.88,1798.63,1797.61,1798.63,505664.0
1745686020,1798.57,1801.09,1797.6,1800.81,838154.0
1745686080,1800.78,1800.78,1799.72,1799.82,695358.0
1745686140,1799.82,1800.38,1799.28,1800.0,993096.0
1745686200,1800.02,1800.92,1800.0,1800.91,279850.0
1745686260,1800.91,1800.91,1798.17,1798.68,315424.0
1745686320,1798.68,1799.25,1798.28,1799.14,280932.0
1745686380,1799.13,1800.9,1799.13,1800.89,583496.0
1745686440,1800.89,1801.59,1800.35,1800.47,668178.0
1745686500,1800.47,1801.27,1800.47,1800.94,180818.0
1745686560,1800.94,1801.8,1800.93,1801.47,507754.0
1745686620,1801.47,1801.47,1799.88,1801.0,359198.0
1745686680,1800.98,1801.73,1800.81,1801.68,344072.0
1745686740,1801.68,1802.35,1801.47,1802.34,447686.0
1745686800,1802.04,1802.27,1801.61,1801.61,645352.0
1745686860,1801.62,1803.12,1801.6,1803.11,1617404.0
1745686920,1803.11,1803.11,1802.01,1802.4,544816.0
1745686980,1802.4,1802.5,1800.1,1800.61,830478.0
1745687040,1800.67,1802.3,1800.14,1802.3,398332.0
1745687100,1802.3,1802.3,1800.66,1801.42,677798.0
1745687160,1801.42,1801.66,1801.0,1801.18,196882.0
1745687220,1801.19,1801.76,1800.6,1800.89,357934.0
1745687280,1800.89,1800.89,1800.23,1800.5,267742.0
1745687340,1800.48,1801.89,1800.48,1801.89,393152.0
1745687400,1801.89,1802.21,1800.76,1800.98,370956.0
1745687460,1801.0,1801.24,1800.11,1800.81,282594.0
1745687520,1800.83,1801.04,1799.63,1799.74,419212.0
1745687580,1799.73,1799.99,1798.69,1798.8,229380.0
1745687640,1798.8,1799.64,1798.79,1799.13,387142.0
1745687700,1799.19,1800.52,1799.19,1800.21,368596.0
1745687760,1800.2,1801.02,1800.19,1801.01,277830.0
1745687820,1801.01,1801.16,1800.07,1800.93,279264.0
1745687880,1800.93,1801.64,1800.61,1801.62,312282.0
1745687940,1801.62,1802.62,1801.2,1801.2,418166.0
1745688000,1801.2,1801.2,1799.28,1799.97,427134.0
1745688060,1799.97,1801.59,1799.97,1801.59,652150.0
1745688120,1801.59,1802.36,1801.16,1801.48,428650.0
1745688180,1801.5,1801.77,1801.09,1801.76,265804.0
1745688240,1801.75,1802.93,1801.38,1802.22,197956.0
1745688300,1802.22,1802.5,1802.02,1802.18,184870.0
1745688360,1802.44,1803.18,1802.23,1803.18,331090.0
1745688420,1803.12,1803.12,1802.32,1802.71,334116.0
1745688480,1802.7,1805.69,1802.7,1805.68,2659590.0
1745688540,1805.69,1806.49,1804.36,1805.01,1877394.0
1745688600,1805.01,1805.49,1804.48,1804.49,680014.0
1745688660,1804.49,1804.84,1804.09,1804.8,527804.0
1745688720,1804.8,1805.59,1804.8,1805.59,462464.0
1745688780,1805.65,1806.33,1805.48,1806.01,597720.0
1745688840,1806.01,1806.52,1805.47,1805.58,530116.0
1745688900,1805.61,1806.1,1805.17,1805.59,604390.0
1745688960,1805.59,1806.09,1805.4,1805.4,405460.0
1745689020,1805.29,1805.64,1804.01,1804.11,440782.0
1745689080,1804.12,1804.13,1803.25,1803.81,319032.0
1745689140,1803.8,1803.81,1802.54,1803.75,804758.0
1745689200,1803.76,1804.17,1803.51,1804.07,318934.0
1745689260,1804.07,1804.97,1803.88,1804.0,191554.0
1745689320,1803.99,1804.29,1803.53,1804.26,306984.0
1745689380,1804.27,1805.59,1803.98,1805.16,257678.0
1745689440,1805.18,1806.32,1804.65,1805.82,836824.0
1745689500,1805.82,1806.44,1805.61,1805.88,489712.0
1745689560,1805.88,1805.88,1804.82,1804.82,589254.0
1745689620,1804.82,1805.6,1804.5,1805.2,475868.0
1745689680,1805.2,1805.29,1805.01,1805.28,331398.0
1745689740,1805.28,1805.85,1804.78,1804.94,607452.0
1745689800,1804.93,1805.02,1803.7,1804.01,530510.0
1745689860,1804.02,1804.46,1803.63,1804.12,403200.0
1745689920,1804.12,1804.65,1804.12,1804.17,297590.0
1745689980,1804.16,1804.52,1803.72,1803.99,312404.0
1745690040,1803.99,1804.44,1803.88,1804.18,154254.0
1745690100,1804.26,1804.26,1803.33,1803.34,134976.0
1745690160,1803.34,1803.35,1802.55,1802.71,316006.0
1745690220,1802.71,1803.23,1802.71,1802.94,161310.0
1745690280,1802.93,1803.6,1802.93,1803.16,192912.0
1745690340,1803.22,1803.86,1803.07,1803.77,218044.0
1745690400,1803.77,1803.77,1801.95,1802.09,1081602.0
1745690460,1802.09,1802.09,1801.14,1801.28,543750.0
1745690520,1801.28,1802.44,1801.16,1801.53,267682.0
1745690580,1801.53,1801.73,1801.22,1801.72,200900.0
1745690640,1801.72,1803.0,1801.52,1802.71,316896.0
1745690700,1802.7,1805.34,1802.7,1805.34,586472.0
1745690760,1805.28,1805.34,1803.47,1804.27,542182.0
1745690820,1804.27,1804.27,1803.18,1803.25,297118.0
1745690880,1803.26,1803.52,1802.95,1803.51,307424.0
1745690940,1803.51,1804.75,1803.51,1804.72,264908.0
1745691000,1804.72,1804.73,1804.02,1804.03,148420.0
1745691060,1804.03,1805.0,1804.03,1804.37,310146.0
1745691120,1804.37,1804.37,1802.11,1802.13,212828.0
1745691180,1802.05,1802.19,1801.0,1802.19,339752.0
1745691240,1802.08,1802.08,1800.05,1800.76,1365262.0
1745691300,1800.76,1800.9,1800.27,1800.85,359728.0
1745691360,1800.84,1801.48,1800.14,1801.47,779110.0
1745691420,1801.47,1801.93,1801.01,1801.02,249896.0
1745691480,1801.02,1801.78,1801.02,1801.46,314862.0
1745691540,1801.47,1802.5,1801.4,1802.5,169288.0
1745691600,1802.49,1802.5,1802.25,1802.33,60060.0
1745691660,1802.33,1802.46,1801.88,1802.34,295910.0
1745691720,1802.33,1803.05,1802.11,1802.2,237296.0
1745691780,1802.25,1802.92,1802.24,1802.91,113044.0
1745691840,1802.91,1805.0,1802.91,1804.78,796252.0
1745691900,1804.79,1807.68,1804.73,1807.3,2010948.0
1745691960,1807.29,1807.39,1806.42,1806.52,636380.0
1745692020,1806.53,1806.65,1805.92,1806.2,246248.0
1745692080,1806.2,1806.21,1805.64,1805.64,202500.0
1745692140,1805.64,1806.19,1805.56,1805.86,558464.0
1745692200,1805.85,1805.87,1805.0,1805.31,204962.0
1745692260,1805.52,1805.58,1805.18,1805.49,195634.0
1745692320,1805.49,1806.19,1805.48,1805.84,207854.0
1745692380,1805.84,1806.15,1805.56,1805.99,200306.0
1745692440,1805.99,1806.92,1805.98,1806.91,238578.0
1745692500,1806.9,1807.0,1806.63,1807.0,261640.0
1745692560,1806.99,1807.0,1806.57,1806.64,270152.0
1745692620,1806.63,1807.22,1805.32,1805.33,815844.0
1745692680,1805.33,1806.0,1805.33,1805.95,263622.0
1745692740,1805.95,1805.96,1804.67,1805.31,558066.0
1745692800,1805.3,1805.31,1804.67,1804.69,174454.0
1745692860,1804.7,1804.89,1804.38,1804.55,148884.0
1745692920,1804.55,1804.98,1803.88,1804.55,1213804.0
1745692980,1804.55,1804.69,1804.54,1804.68,47736.0
1745693040,1804.68,1804.98,1804.67,1804.68,112692.0
1745693100,1804.68,1806.57,1804.67,1804.99,906318.0
1745693160,1804.99,1805.37,1804.98,1805.18,98978.0
1745693220,1805.19,1805.19,1804.69,1805.03,135298.0
1745693280,1804.98,1805.24,1804.41,1804.94,163806.0
1745693340,1804.94,1806.62,1804.94,1806.61,309470.0
1745693400,1806.61,1806.98,1806.6,1806.61,251482.0
1745693460,1806.61,1806.61,1806.02,1806.03,371342.0
1745693520,1806.03,1806.48,1805.2,1806.29,320552.0
1745693580,1806.3,1806.31,1805.56,1805.57,326890.0
1745693640,1805.57,1805.57,1804.95,1805.47,318358.0
1745693700,1805.47,1805.47,1804.65,1804.89,540910.0
1745693760,1804.89,1805.17,1804.45,1804.85,237266.0
1745693820,1804.85,1805.4,1804.25,1804.45,471646.0
1745693880,1804.45,1804.45,1801.87,1803.53,1318786.0
1745693940,1803.53,1803.57,1801.5,1801.99,1671380.0
1745694000,1802.0,1803.17,1801.69,1803.0,438448.0
1745694060,1802.98,1803.51,1802.59,1803.3,331358.0
1745694120,1803.3,1803.56,1803.0,1803.03,273116.0
1745694180,1803.04,1804.11,1802.81,1803.73,246382.0
1745694240,1803.73,1804.86,1803.36,1804.4,305928.0
1745694300,1804.42,1804.45,1803.3,1803.43,217670.0
1745694360,1803.43,1803.87,1803.06,1803.48,223464.0
1745694420,1803.34,1803.46,1802.07,1802.87,283434.0
1745694480,1802.86,1802.94,1801.63,1801.64,307206.0
1745694540,1801.63,1801.8,1800.88,1800.9,468692.0
1745694600,1800.93,1801.06,1800.09,1800.4,443038.0
1745694660,1800.42,1802.64,1800.42,1802.41,469470.0
1745694720,1802.21,1802.21,1801.66,1802.01,332050.0
1745694780,1802.01,1802.11,1801.02,1801.59,145660.0
1745694840,1801.59,1802.48,1801.59,1802.46,133364.0
1745694900,1802.47,1803.53,1802.46,1803.52,228684.0
1745694960,1803.52,1803.54,1801.8,1802.71,892990.0
1745695020,1802.7,1803.27,1802.23,1802.89,125888.0
1745695080,1802.9,1803.29,1802.34,1803.23,159882.0
1745695140,1803.24,1804.34,1803.23,1804.11,238914.0
1745695200,1804.04,1804.4,1803.9,1804.2,342636.0
1745695260,1804.2,1805.33,1804.2,1805.15,246954.0
1745695320,1805.15,1805.43,1804.49,1804.61,311590.0
1745695380,1804.61,1804.62,1803.56,1803.76,179970.0
1745695440,1803.7,1804.13,1802.0,1804.12,416164.0
1745695500,1804.12,1805.42,1804.11,1805.29,182760.0
1745695560,1805.3,1806.78,1805.29,1806.51,631672.0
1745695620,1806.51,1806.51,1805.94,1805.99,254996.0
1745695680,1806.0,1806.48,1805.19,1806.18,360912.0
1745695740,1806.19,1806.48,1806.09,1806.48,339912.0
1745695800,1806.46,1806.55,1804.78,1804.8,604746.0
1745695860,1804.8,1805.17,1804.7,1805.09,281042.0
1745695920,1805.09,1805.1,1803.78,1804.24,148650.0
1745695980,1804.23,1804.5,1803.77,1804.49,369950.0
1745696040,1804.49,1805.6,1804.49,1805.39,196312.0
1745696100,1805.43,1806.12,1805.43,1806.11,166358.0
1745696160,1806.12,1806.31,1805.56,1805.7,228928.0
1745696220,1805.64,1806.93,1805.56,1806.78,299678.0
1745696280,1806.77,1807.09,1806.21,1806.22,524612.0
1745696340,1806.22,1806.78,1806.03,1806.33,776730.0
1745696400,1806.34,1806.75,1806.33,1806.74,120422.0
1745696460,1806.74,1806.74,1805.79,1805.8,189976.0
1745696520,1805.8,1805.87,1804.94,1805.01,139150.0
1745696580,1805.01,1805.96,1804.93,1805.94,142352.0
1745696640,1805.94,1805.96,1804.86,1805.08,137156.0
1745696700,1805.08,1805.31,1804.54,1804.98,152968.0
1745696760,1804.94,1805.46,1804.73,1805.46,128182.0
1745696820,1805.46,1809.34,1805.45,1807.88,6209404.0
1745696880,1807.94,1807.94,1806.23,1806.24,317428.0
1745696940,1806.24,1806.44,1805.5,1805.7,212840.0
1745697000,1805.7,1807.21,1804.68,1806.93,603680.0
1745697060,1806.93,1807.45,1806.76,1807.36,232668.0
1745697120,1807.35,1808.0,1806.92,1807.93,1017454.0
1745697180,1807.92,1808.77,1807.47,1807.56,836846.0
1745697240,1807.69,1808.21,1807.64,1808.21,127800.0
1745697300,1808.21,1808.97,1807.93,1807.93,603370.0
1745697360,1807.98,1809.17,1807.98,1808.66,492116.0
1745697420,1808.61,1809.11,1808.54,1808.62,583022.0
1745697480,1808.62,1809.0,1808.54,1808.73,225030.0
1745697540,1808.72,1813.2,1808.71,1812.22,8062252.0
1745697600,1812.18,1817.53,1812.18,1816.92,9042036.0
1745697660,1816.95,1817.93,1813.59,1814.09,2310904.0
1745697720,1814.09,1814.99,1813.24,1813.36,788846.0
1745697780,1813.31,1814.91,1813.1,1814.38,805508.0
1745697840,1814.39,1814.53,1813.61,1814.24,525782.0
1745697900,1814.21,1814.74,1812.03,1812.64,1020050.0
1745697960,1812.94,1814.14,1812.94,1813.89,442538.0
1745698020,1813.9,1815.89,1813.36,1815.89,677902.0
1745698080,1815.89,1817.33,1815.6,1815.61,1299452.0
1745698140,1815.61,1815.62,1813.96,1813.96,448868.0
1745698200,1813.98,1816.09,1813.88,1814.24,1387534.0
1745698260,1814.24,1814.44,1813.7,1813.76,459576.0
1745698320,1813.84,1814.32,1812.76,1812.76,682234.0
1745698380,1812.57,1812.57,1811.54,1811.88,993338.0
1745698440,1811.88,1811.89,1810.6,1811.22,1735608.0
1745698500,1811.22,1811.25,1810.09,1810.27,574460.0
1745698560,1810.33,1810.61,1809.59,1809.74,1539212.0
1745698620,1809.74,1811.07,1809.73,1810.93,314092.0
1745698680,1810.93,1810.93,1810.05,1810.05,191948.0
1745698740,1810.06,1810.26,1809.75,1810.15,201186.0
1745698800,1810.23,1810.62,1809.74,1809.82,285588.0
1745698860,1809.82,1810.17,1809.73,1810.06,259618.0
1745698920,1810.05,1810.06,1808.61,1808.62,469706.0
1745698980,1808.61,1809.69,1808.43,1808.93,626666.0
1745699040,1808.94,1808.94,1807.88,1808.07,342818.0
1745699100,1808.08,1808.3,1807.3,1808.09,431690.0
1745699160,1808.08,1808.4,1807.4,1807.78,368734.0
1745699220,1807.78,1808.0,1807.42,1807.51,182756.0
1745699280,1807.51,1807.52,1806.51,1806.76,260874.0
1745699340,1806.94,1808.73,1806.94,1808.3,398822.0
1745699400,1808.3,1809.44,1808.08,1808.61,398036.0
1745699460,1808.61,1809.36,1808.44,1809.28,448832.0
1745699520,1809.27,1809.99,1809.03,1809.99,303192.0
1745699580,1809.99,1810.55,1809.6,1810.04,315412.0
1745699640,1810.05,1810.75,1809.79,1809.8,410124.0
1745699700,1809.8,1810.03,1808.9,1808.95,184126.0
1745699760,1808.94,1808.96,1808.37,1808.41,632068.0
1745699820,1808.41,1808.69,1807.71,1807.72,225092.0
1745699880,1807.72,1808.6,1807.72,1808.28,164144.0
1745699940,1808.28,1808.36,1807.65,1807.93,214120.0
1745700000,1807.93,1808.0,1807.85,1807.99,198986.0
1745700060,1807.99,1808.73,1807.98,1808.36,293276.0
1745700120,1808.36,1808.46,1808.03,1808.21,96240.0
1745700180,1808.23,1809.75,1808.21,1809.33,527482.0
1745700240,1809.29,1809.6,1808.04,1808.04,522170.0
1745700300,1808.04,1809.27,1807.45,1809.27,214736.0
1745700360,1809.26,1810.0,1809.26,1810.0,156914.0
1745700420,1809.99,1810.41,1809.76,1809.86,306522.0
1745700480,1809.87,1809.87,1808.4,1808.57,586510.0
1745700540,1808.64,1808.98,1808.43,1808.49,134246.0
1745700600,1808.49,1809.08,1808.48,1808.87,172758.0
1745700660,1808.89,1809.46,1808.87,1808.98,134232.0
1745700720,1808.37,1808.91,1807.93,1808.1,223310.0
1745700780,1808.1,1808.57,1806.72,1807.18,495334.0
1745700840,1807.18,1807.19,1806.2,1806.34,478680.0
1745700900,1806.34,1807.05,1806.34,1806.39,375518.0
1745700960,1806.4,1806.83,1804.76,1806.82,1803374.0
1745701020,1806.88,1807.27,1806.32,1807.01,281404.0
1745701080,1806.66,1806.66,1805.58,1806.19,173574.0
1745701140,1806.19,1806.19,1804.59,1805.03,289512.0
1745701200,1805.03,1806.12,1804.86,1806.11,590522.0
1745701260,1806.11,1807.44,1806.1,1807.24,407858.0
1745701320,1807.24,1808.48,1806.61,1808.48,556612.0
1745701380,1808.47,1810.56,1808.47,1809.72,897130.0
1745701440,1809.72,1810.3,1809.26,1809.72,385634.0
1745701500,1810.19,1811.02,1810.19,1810.56,489076.0
1745701560,1810.56,1810.58,1809.35,1809.99,306434.0
1745701620,1809.99,1810.79,1809.9,1810.78,223926.0
1745701680,1810.78,1812.43,1810.78,1812.43,627960.0
1745701740,1812.43,1812.74,1812.05,1812.74,440854.0
1745701800,1812.74,1812.75,1812.18,1812.45,500978.0
1745701860,1812.45,1812.93,1812.21,1812.91,691986.0
1745701920,1812.89,1813.99,1812.55,1813.88,869326.0
1745701980,1813.93,1814.08,1812.48,1812.57,748890.0
1745702040,1812.58,1813.5,1812.31,1813.39,403526.0
1745702100,1813.39,1814.08,1812.53,1814.07,509394.0
1745702160,1814.08,1814.08,1813.47,1813.7,178760.0
1745702220,1813.7,1813.94,1813.01,1813.2,196676.0
1745702280,1813.21,1813.85,1813.05,1813.45,1552156.0
1745702340,1813.45,1813.47,1811.11,1811.11,1229702.0
1745702400,1811.14,1811.24,1810.79,1811.24,435006.0
1745702460,1811.18,1811.42,1811.18,1811.24,171546.0
1745702520,1811.24,1811.4,1808.74,1810.33,1997188.0
1745702580,1810.32,1812.32,1810.24,1812.32,177366.0
1745702640,1812.27,1814.8,1812.27,1814.41,1105746.0
1745702700,1814.37,1814.87,1814.37,1814.61,769412.0
1745702760,1814.67,1814.67,1814.2,1814.39,404740.0
1745702820,1814.4,1814.4,1813.71,1814.14,441002.0
1745702880,1814.15,1814.35,1813.52,1813.74,375628.0
1745702940,1813.75,1813.96,1812.38,1812.39,285830.0
1745703000,1812.32,1813.21,1812.31,1812.91,443584.0
1745703060,1812.92,1813.08,1812.5,1812.57,164034.0
1745703120,1812.57,1813.2,1812.57,1813.2,270578.0
1745703180,1813.2,1814.99,1813.19,1814.99,937564.0
1745703240,1814.99,1814.99,1813.96,1814.2,460928.0
1745703300,1814.1,1814.1,1813.32,1813.51,222046.0
1745703360,1813.51,1813.94,1812.35,1812.41,377772.0
1745703420,1812.49,1812.56,1810.95,1811.45,487522.0
1745703480,1811.45,1812.86,1811.45,1812.31,467994.0
1745703540,1812.33,1812.71,1811.89,1812.43,197042.0
1745703600,1812.73,1812.87,1812.06,1812.14,275016.0
1745703660,1812.14,1812.15,1812.07,1812.12,86682.0
1745703720,1812.12,1812.51,1811.79,1811.81,206994.0
1745703780,1811.8,1813.03,1811.8,1812.57,181460.0
1745703840,1812.56,1813.82,1812.56,1813.72,237958.0
1745703900,1813.72,1814.05,1813.51,1813.59,226206.0
1745703960,1813.64,1813.67,1812.11,1813.57,659976.0
1745704020,1813.56,1813.56,1812.42,1812.47,174664.0
1745704080,1812.52,1812.7,1811.35,1811.67,426530.0
1745704140,1811.67,1812.43,1810.88,1810.89,286614.0
1745704200,1810.89,1811.15,1810.06,1810.3,279764.0
1745704260,1810.3,1810.32,1809.9,1809.92,96938.0
1745704320,1809.92,1811.47,1809.92,1811.46,301190.0
1745704380,1811.46,1811.9,1811.16,1811.16,211890.0
1745704440,1811.1,1811.27,1811.1,1811.27,93790.0
1745704500,1811.26,1811.65,1809.41,1810.18,574400.0
1745704560,1810.19,1810.65,1810.17,1810.63,64846.0
1745704620,1810.65,1811.73,1810.63,1811.72,162026.0
1745704680,1811.73,1811.73,1810.77,1810.9,163116.0
1745704740,1810.94,1812.17,1810.94,1811.21,219774.0
1745704800,1811.28,1813.22,1811.28,1812.64,441294.0
1745704860,1812.7,1814.68,1812.69,1814.2,1565646.0
1745704920,1814.17,1815.56,1814.17,1815.26,521026.0
1745704980,1815.26,1815.27,1813.88,1814.17,525392.0
1745705040,1814.17,1815.14,1814.15,1814.99,502684.0
1745705100,1814.99,1815.66,1814.4,1815.09,630236.0
1745705160,1815.09,1815.83,1814.92,1815.82,299192.0
1745705220,1815.82,1818.64,1815.53,1818.35,5381438.0
1745705280,1818.34,1823.28,1818.26,1822.54,8449408.0
1745705340,1822.6,1822.88,1820.83,1821.45,1752082.0
1745705400,1821.45,1821.76,1818.8,1819.55,1046698.0
1745705460,1819.55,1821.07,1818.88,1820.46,800506.0
1745705520,1820.47,1822.39,1820.26,1821.74,980238.0
1745705580,1821.74,1821.74,1820.27,1820.58,309746.0
1745705640,1820.59,1824.78,1820.27,1824.28,1430860.0
1745705700,1824.06,1824.41,1822.27,1822.27,1806014.0
1745705760,1822.27,1822.72,1821.46,1822.51,617914.0
1745705820,1822.51,1827.99,1822.51,1826.43,5700940.0
1745705880,1826.47,1829.76,1825.99,1828.8,3849338.0
1745705940,1828.64,1829.75,1826.85,1827.51,1060404.0
1745706000,1827.56,1827.64,1824.61,1825.22,1276630.0
1745706060,1825.21,1825.93,1824.95,1825.54,572152.0
1745706120,1825.57,1825.76,1823.51,1823.52,675472.0
1745706180,1823.43,1823.8,1822.42,1822.81,1489816.0
1745706240,1822.8,1824.67,1822.8,1824.26,782148.0
1745706300,1824.27,1825.61,1823.64,1823.93,748132.0
1745706360,1823.93,1824.36,1821.66,1821.7,1005024.0
1745706420,1821.76,1822.59,1820.47,1822.59,5937334.0
1745706480,1822.59,1822.74,1821.79,1821.79,301058.0
1745706540,1821.8,1822.07,1820.91,1821.05,617988.0
1745706600,1821.04,1821.67,1821.04,1821.59,513466.0
1745706660,1821.6,1821.96,1820.91,1821.55,451716.0
1745706720,1821.55,1821.8,1820.41,1820.76,446272.0
1745706780,1820.77,1821.0,1820.33,1820.47,265068.0
1745706840,1820.47,1820.54,1818.82,1818.82,1336996.0
1745706900,1818.82,1821.43,1818.57,1821.05,909422.0
1745706960,1821.05,1823.45,1820.66,1823.4,962696.0
1745707020,1823.43,1823.83,1822.5,1823.01,974044.0
1745707080,1823.07,1824.79,1823.07,1824.79,1272896.0
1745707140,1824.65,1824.65,1823.26,1823.26,480938.0
1745707200,1823.27,1823.27,1822.27,1822.76,634194.0
1745707260,1822.66,1822.76,1821.37,1821.37,427452.0
1745707320,1821.38,1821.67,1820.4,1820.4,448172.0
1745707380,1820.4,1821.32,1820.4,1820.76,402330.0
1745707440,1820.76,1821.99,1820.76,1821.72,442580.0
1745707500,1821.72,1821.72,1820.64,1821.21,344332.0
1745707560,1821.15,1821.15,1818.93,1818.93,922142.0
1745707620,1818.93,1821.24,1818.93,1820.74,369868.0
1745707680,1820.68,1820.69,1819.39,1820.07,1560740.0
1745707740,1820.07,1820.08,1817.36,1817.92,1307686.0
1745707800,1817.92,1818.97,1817.54,1818.35,719248.0
1745707860,1818.36,1818.36,1817.32,1817.41,616162.0
1745707920,1817.41,1817.54,1816.82,1816.96,668480.0
1745707980,1816.96,1817.01,1814.65,1814.65,2021782.0
1745708040,1814.5,1815.48,1814.26,1815.14,2415212.0
1745708100,1815.14,1815.4,1814.48,1814.93,982208.0
1745708160,1814.93,1814.94,1813.79,1814.05,693826.0
1745708220,1814.09,1814.92,1814.0,1814.77,428406.0
1745708280,1814.78,1815.41,1814.56,1814.99,524106.0
1745708340,1814.99,1815.72,1814.7,1815.36,745160.0
1745708400,1815.36,1817.19,1814.72,1817.09,854902.0
1745708460,1817.09,1818.46,1816.65,1818.35,1103328.0
1745708520,1818.4,1819.39,1818.36,1819.24,957996.0
1745708580,1819.31,1819.34,1816.84,1816.84,548506.0
1745708640,1816.84,1817.43,1815.73,1815.74,466710.0
1745708700,1815.74,1817.12,1814.68,1816.53,1898274.0
1745708760,1816.53,1816.54,1815.49,1815.99,364520.0
1745708820,1816.0,1816.44,1815.48,1816.35,293436.0
1745708880,1816.35,1817.55,1816.35,1816.98,316130.0
1745708940,1816.98,1817.73,1816.98,1817.27,176656.0
1745709000,1817.27,1817.41,1816.27,1816.27,284896.0
1745709060,1816.27,1817.74,1816.27,1817.36,217736.0
1745709120,1817.37,1817.38,1816.54,1816.68,318608.0
1745709180,1816.68,1816.68,1815.26,1815.48,749918.0
1745709240,1815.47,1816.18,1814.28,1814.32,433844.0
1745709300,1814.31,1814.39,1813.29,1813.98,1267752.0
1745709360,1813.99,1814.14,1813.27,1814.14,599772.0
1745709420,1814.09,1815.76,1814.06,1815.66,719638.0
1745709480,1815.73,1816.0,1815.65,1815.66,104482.0
1745709540,1815.67,1816.54,1815.26,1816.53,313036.0
1745709600,1816.53,1816.66,1815.82,1815.82,279940.0
1745709660,1815.83,1817.01,1815.81,1816.44,694820.0
1745709720,1816.43,1816.75,1815.9,1816.54,944092.0
1745709780,1816.54,1817.54,1816.42,1816.52,569400.0
1745709840,1816.52,1818.19,1816.52,1817.83,585998.0
1745709900,1817.82,1817.99,1816.9,1816.91,204548.0
1745709960,1816.9,1817.19,1816.26,1816.38,261482.0
1745710020,1816.5,1819.02,1816.26,1818.79,775712.0
1745710080,1818.72,1818.8,1817.79,1817.79,458340.0
1745710140,1817.8,1818.31,1817.79,1818.17,343342.0
1745710200,1818.07,1818.07,1817.35,1817.36,127846.0
1745710260,1817.36,1817.54,1816.58,1816.59,192412.0
1745710320,1816.58,1816.68,1815.84,1816.01,439984.0
1745710380,1815.91,1817.67,1815.83,1817.54,388710.0
1745710440,1817.48,1818.61,1817.36,1817.84,646812.0
1745710500,1817.85,1819.0,1817.83,1818.64,740356.0
1745710560,1818.58,1818.64,1816.76,1816.76,327110.0
1745710620,1816.76,1817.41,1816.56,1816.79,593798.0
1745710680,1816.8,1817.42,1816.73,1817.03,313166.0
1745710740,1817.03,1817.03,1815.27,1815.65,576674.0
1745710800,1815.65,1816.12,1815.61,1816.11,303120.0
1745710860,1816.15,1816.99,1815.53,1816.98,868026.0
1745710920,1816.99,1817.46,1816.9,1816.98,214562.0
1745710980,1816.99,1817.87,1816.98,1817.74,276914.0
1745711040,1817.74,1818.4,1817.67,1817.99,241572.0
1745711100,1817.99,1818.45,1817.97,1818.32,266878.0
1745711160,1818.32,1819.31,1818.32,1818.77,546864.0
1745711220,1818.77,1819.16,1818.44,1818.8,244192.0
1745711280,1818.8,1819.05,1817.31,1817.79,237696.0
1745711340,1817.79,1820.34,1817.78,1819.03,1170088.0
1745711400,1819.03,1819.04,1818.29,1818.72,554842.0
1745711460,1818.76,1819.7,1818.58,1819.7,384752.0
1745711520,1819.7,1820.6,1819.25,1819.33,978240.0
1745711580,1819.32,1821.55,1819.27,1821.15,1353436.0
1745711640,1821.2,1822.14,1820.96,1821.7,1263338.0
1745711700,1821.77,1821.97,1821.13,1821.14,973172.0
1745711760,1821.14,1821.14,1820.14,1820.41,608654.0
1745711820,1820.41,1820.51,1820.05,1820.05,302240.0
1745711880,1820.14,1820.14,1819.12,1819.62,260078.0
1745711940,1819.63,1820.12,1819.15,1819.98,328392.0
1745712000,1819.99,1821.34,1819.71,1820.77,933354.0
1745712060,1820.78,1821.99,1820.4,1820.97,626946.0
1745712120,1820.96,1822.0,1820.53,1822.0,842444.0
1745712180,1822.0,1823.7,1821.41,1821.43,1465076.0
1745712240,1821.43,1822.64,1819.16,1819.26,1197150.0
1745712300,1819.26,1821.09,1819.11,1820.2,1025508.0
1745712360,1820.18,1821.31,1820.18,1821.16,308508.0
1745712420,1821.15,1826.44,1821.07,1826.43,3804000.0
1745712480,1826.36,1832.01,1825.8,1828.86,12048284.0
1745712540,1828.8,1830.63,1826.01,1830.63,2838330.0
1745712600,1830.97,1833.8,1830.01,1830.02,5167616.0
1745712660,1830.01,1830.76,1828.26,1830.48,2741616.0
1745712720,1830.43,1830.99,1829.05,1830.89,2155010.0
1745712780,1830.77,1833.34,1830.26,1830.27,3388518.0
1745712840,1830.3,1832.81,1830.29,1832.01,1980474.0
1745712900,1832.06,1834.45,1831.99,1833.79,2144112.0
1745712960,1833.55,1834.51,1832.41,1832.74,1431288.0
1745713020,1832.8,1837.75,1832.78,1837.28,6582780.0
1745713080,1837.26,1838.0,1835.32,1837.39,3334908.0
1745713140,1837.44,1848.99,1837.43,1845.88,19055214.0
1745713200,1845.59,1847.64,1840.57,1840.57,6380494.0
1745713260,1840.71,1842.8,1837.84,1838.07,5512818.0
1745713320,1838.12,1841.2,1837.26,1839.26,4006178.0
1745713380,1839.27,1839.59,1836.49,1836.52,1710658.0
1745713440,1836.52,1839.2,1835.39,1838.11,2090944.0
1745713500,1838.3,1838.82,1834.8,1836.13,1386106.0
1745713560,1835.9,1841.11,1835.27,1841.11,2573146.0
1745713620,1841.05,1844.97,1840.2,1840.36,4186872.0
1745713680,1840.36,1843.99,1840.29,1843.0,2226514.0
1745713740,1842.82,1846.64,1841.26,1845.17,3536052.0
1745713800,1845.16,1846.84,1844.79,1846.18,2811050.0
1745713860,1846.13,1848.93,1842.76,1842.89,5084672.0
1745713920,1842.95,1843.03,1840.27,1840.45,3399056.0
1745713980,1840.71,1842.72,1840.26,1840.27,1673554.0
1745714040,1840.3,1840.86,1839.01,1839.01,2170838.0
1745714100,1839.09,1842.72,1838.89,1842.68,1752902.0
1745714160,1842.47,1842.53,1838.84,1839.39,3541326.0
1745714220,1839.34,1840.8,1838.41,1840.32,2591598.0
1745714280,1840.33,1841.49,1839.34,1840.61,1034772.0
1745714340,1840.64,1843.28,1839.32,1843.2,1501636.0
1745714400,1843.27,1844.09,1841.55,1841.7,1287394.0
1745714460,1841.68,1842.68,1840.62,1841.07,1069818.0
1745714520,1841.11,1844.72,1841.07,1843.78,840632.0
1745714580,1843.69,1846.43,1843.34,1845.27,1661368.0
1745714640,1845.26,1847.4,1845.26,1846.24,2006264.0
1745714700,1846.54,1847.38,1846.27,1846.57,1809930.0
1745714760,1846.53,1846.81,1843.26,1843.74,2136680.0
1745714820,1843.72,1845.51,1842.72,1845.28,1172430.0
1745714880,1845.28,1845.75,1843.26,1843.8,1333776.0
1745714940,1844.29,1844.72,1841.59,1842.04,1573022.0
1745715000,1842.12,1843.89,1841.8,1843.03,1066746.0
1745715060,1843.03,1845.2,1843.03,1844.96,660250.0
1745715120,1844.97,1845.03,1843.91,1843.91,519972.0
1745715180,1843.8,1844.38,1843.26,1843.39,1025418.0
1745715240,1843.39,1844.25,1842.26,1842.27,1010222.0
1745715300,1841.89,1841.89,1839.82,1840.3,1819144.0
1745715360,1840.29,1842.57,1840.29,1842.3,701904.0
1745715420,1842.25,1842.55,1840.69,1841.02,511702.0
1745715480,1841.02,1842.39,1841.02,1842.27,441750.0
1745715540,1842.27,1842.51,1840.3,1841.29,1534630.0
1745715600,1841.3,1843.68,1841.3,1842.74,1251548.0
1745715660,1842.74,1842.79,1840.27,1840.53,695922.0
1745715720,1840.53,1840.57,1838.3,1839.3,1034600.0
1745715780,1839.3,1841.46,1838.86,1839.65,1378212.0
1745715840,1839.69,1841.47,1839.45,1840.38,1008668.0
1745715900,1840.38,1843.03,1840.03,1842.39,1291836.0
1745715960,1842.34,1844.17,1842.29,1844.17,687762.0
1745716020,1844.16,1844.53,1840.7,1841.21,877996.0
1745716080,1841.23,1841.99,1840.69,1841.25,456876.0
1745716140,1841.27,1845.0,1840.51,1844.65,1080002.0
1745716200,1844.98,1845.66,1843.92,1844.63,2021440.0
1745716260,1845.52,1846.67,1844.78,1846.22,1939012.0
1745716320,1846.35,1848.92,1845.97,1847.72,2884736.0
1745716380,1847.71,1853.76,1846.45,1852.93,16615084.0
1745716440,1852.93,1856.51,1849.65,1850.26,11393674.0
1745716500,1849.98,1851.06,1846.52,1849.8,3428540.0
1745716560,1849.77,1850.95,1846.61,1849.99,4137542.0
1745716620,1850.12,1852.94,1848.99,1848.99,2677922.0
1745716680,1848.99,1848.99,1844.26,1844.26,3923444.0
1745716740,1843.93,1844.28,1835.76,1836.43,16522814.0
1745716800,1835.26,1835.97,1827.26,1829.61,23657872.0
1745716860,1829.55,1832.03,1828.45,1829.39,8431910.0
1745716920,1829.1,1830.64,1821.75,1822.97,9142842.0
1745716980,1823.53,1829.66,1823.53,1826.95,5446146.0
1745717040,1826.85,1830.7,1826.47,1828.01,3725124.0
1745717100,1828.05,1828.06,1823.26,1826.19,5733330.0
1745717160,1825.29,1828.01,1823.72,1823.95,2357322.0
1745717220,1824.1,1826.88,1823.64,1825.86,2250448.0
1745717280,1825.92,1828.72,1825.53,1827.84,2017190.0
1745717340,1827.89,1828.94,1826.62,1828.49,1281198.0
1745717400,1828.3,1829.78,1827.76,1827.76,1700116.0
1745717460,1827.82,1828.17,1814.26,1819.23,20010386.0
1745717520,1819.23,1819.23,1812.41,1813.1,8824346.0
1745717580,1813.11,1816.76,1811.27,1813.05,7097802.0
1745717640,1813.46,1813.52,1805.35,1806.47,12440074.0
1745717700,1806.7,1811.69,1805.96,1806.95,6110462.0
1745717760,1806.58,1809.72,1806.24,1808.12,3538948.0
1745717820,1808.26,1814.39,1807.78,1813.51,6102778.0
1745717880,1813.47,1815.09,1811.72,1814.55,2692510.0
1745717940,1814.75,1815.59,1813.82,1814.11,2090228.0
1745718000,1813.39,1813.39,1809.91,1811.17,1963906.0
1745718060,1811.12,1814.63,1810.76,1813.64,2037292.0
1745718120,1813.62,1815.44,1813.54,1815.44,1075994.0
1745718180,1815.53,1816.62,1815.36,1816.59,2280628.0
1745718240,1816.62,1817.24,1814.27,1814.79,1541722.0
1745718300,1814.81,1815.71,1811.27,1811.85,2357306.0
1745718360,1811.45,1811.45,1808.0,1809.27,2166214.0
1745718420,1809.68,1812.68,1808.51,1812.42,1770054.0
1745718480,1812.16,1813.8,1811.26,1811.26,1019758.0
1745718540,1810.9,1813.89,1810.26,1813.49,1641324.0
1745718600,1813.53,1815.33,1813.27,1814.27,1568486.0
1745718660,1814.27,1814.98,1812.75,1813.63,817638.0
1745718720,1813.73,1814.01,1810.26,1810.27,1579704.0
1745718780,1810.28,1811.99,1809.26,1810.61,1388370.0
1745718840,1810.52,1812.51,1809.84,1812.32,810382.0
1745718900,1812.31,1813.61,1811.38,1811.38,643362.0
1745718960,1811.27,1811.82,1810.26,1810.26,1131108.0
1745719020,1810.27,1811.22,1809.26,1809.26,1080936.0
1745719080,1809.26,1809.27,1802.86,1803.05,9126866.0
1745719140,1803.45,1805.24,1800.55,1803.76,8955380.0
1745719200,1803.69,1804.69,1800.27,1804.43,6582118.0
1745719260,1804.49,1807.49,1804.43,1807.49,3027144.0
1745719320,1807.52,1809.05,1807.09,1808.34,1997140.0
1745719380,1808.28,1809.17,1805.82,1808.1,1999166.0
1745719440,1808.1,1808.74,1806.26,1806.49,1650310.0
1745719500,1806.49,1808.74,1806.26,1808.4,1019436.0
1745719560,1808.42,1809.76,1807.82,1808.8,886580.0
1745719620,1808.76,1810.2,1808.76,1808.81,2111964.0
1745719680,1808.68,1810.82,1808.68,1810.63,1133702.0
1745719740,1810.59,1811.51,1809.71,1810.68,1571310.0
1745719800,1810.74,1812.76,1810.73,1812.7,1140900.0
1745719860,1812.7,1813.65,1812.29,1813.01,1102776.0
1745719920,1813.05,1813.39,1812.09,1813.22,909142.0
1745719980,1813.21,1814.27,1813.1,1813.53,650590.0
1745720040,1813.52,1815.3,1813.24,1814.65,1445012.0
1745720100,1814.66,1815.59,1813.76,1814.24,1186726.0
1745720160,1814.06,1814.06,1812.61,1812.87,607774.0
1745720220,1812.88,1812.88,1810.72,1811.16,738676.0
1745720280,1811.16,1812.3,1810.8,1812.14,523714.0
1745720340,1812.19,1815.2,1811.9,1814.82,755786.0
1745720400,1814.9,1815.99,1814.8,1815.83,1171858.0
1745720460,1815.84,1816.14,1814.5,1815.07,874908.0
1745720520,1815.07,1815.08,1814.01,1814.57,652990.0
1745720580,1814.57,1815.65,1813.93,1815.47,913158.0
1745720640,1815.47,1816.15,1814.85,1815.83,598052.0
1745720700,1815.82,1817.05,1815.81,1815.96,1213388.0
1745720760,1815.97,1816.31,1815.69,1816.3,668236.0
1745720820,1816.3,1816.56,1815.19,1815.93,752006.0
1745720880,1815.93,1816.0,1814.63,1815.48,637802.0
1745720940,1815.43,1815.6,1814.93,1814.93,333276.0
1745721000,1814.98,1815.39,1812.88,1812.97,1000488.0
1745721060,1812.97,1814.26,1812.97,1813.38,437426.0
1745721120,1813.42,1814.27,1812.78,1813.57,551214.0
1745721180,1813.57,1813.57,1812.27,1812.5,618424.0
1745721240,1812.5,1812.7,1810.27,1812.38,953792.0
1745721300,1812.32,1814.26,1812.32,1814.19,788204.0
1745721360,1814.18,1815.33,1814.18,1815.04,413518.0
1745721420,1814.77,1815.21,1813.65,1814.27,545266.0
1745721480,1814.33,1814.34,1811.83,1812.21,359030.0
1745721540,1812.21,1812.68,1811.61,1812.47,276594.0
1745721600,1812.47,1813.64,1811.97,1812.16,312696.0
1745721660,1812.17,1812.83,1811.96,1812.83,179300.0
1745721720,1812.68,1813.13,1812.47,1812.51,277252.0
1745721780,1812.51,1812.57,1810.28,1810.61,691994.0
1745721840,1810.67,1811.58,1810.26,1811.12,773950.0
1745721900,1811.1,1811.15,1810.31,1810.41,471436.0
1745721960,1810.41,1810.53,1808.79,1808.81,1374974.0
1745722020,1808.82,1809.9,1808.45,1808.92,705556.0
1745722080,1808.81,1809.65,1807.86,1809.47,1418808.0
1745722140,1809.18,1809.18,1805.93,1806.22,785310.0
1745722200,1806.22,1808.32,1806.22,1808.19,896582.0
1745722260,1808.2,1809.22,1807.86,1809.22,452108.0
1745722320,1809.3,1809.8,1808.95,1809.72,455074.0
1745722380,1809.74,1810.78,1809.74,1810.49,610254.0
1745722440,1810.55,1811.5,1810.55,1810.75,333596.0
1745722500,1810.74,1811.82,1810.74,1811.82,414928.0
1745722560,1811.82,1812.06,1810.75,1810.76,563284.0
1745722620,1810.76,1811.59,1810.51,1811.43,326400.0
1745722680,1811.43,1812.34,1811.43,1812.28,297332.0
1745722740,1812.28,1812.73,1811.79,1812.04,583098.0
1745722800,1812.04,1812.79,1811.5,1812.61,675160.0
1745722860,1812.67,1812.86,1811.0,1812.3,625416.0
1745722920,1812.31,1815.06,1812.29,1814.2,1763076.0
1745722980,1814.23,1814.29,1812.81,1813.89,1249456.0
1745723040,1813.89,1815.17,1813.5,1815.11,659498.0
1745723100,1815.11,1816.09,1815.11,1815.47,851872.0
1745723160,1815.38,1816.0,1815.11,1816.0,632944.0
1745723220,1815.93,1816.49,1815.66,1815.93,641604.0
1745723280,1815.84,1816.26,1814.16,1814.59,1669224.0
1745723340,1814.59,1816.2,1814.59,1816.2,302666.0
1745723400,1816.2,1816.45,1815.14,1815.24,1002698.0
1745723460,1815.24,1815.25,1814.6,1815.2,573956.0
1745723520,1815.2,1815.77,1814.38,1814.38,764094.0
1745723580,1814.38,1814.81,1812.29,1812.33,994660.0
1745723640,1812.33,1812.67,1811.52,1811.54,576846.0
1745723700,1811.53,1811.62,1811.16,1811.57,428414.0
1745723760,1811.56,1813.02,1811.56,1812.39,482716.0
1745723820,1812.39,1813.94,1812.37,1813.61,457162.0
1745723880,1813.62,1814.11,1812.09,1812.09,460780.0
1745723940,1812.09,1812.09,1810.07,1810.96,817388.0
1745724000,1810.69,1811.21,1810.2,1810.8,507890.0
1745724060,1810.8,1811.06,1810.44,1810.86,212902.0
1745724120,1810.86,1811.82,1809.8,1809.89,1168906.0
1745724180,1809.89,1809.89,1808.34,1808.56,860994.0
1745724240,1808.54,1809.35,1808.54,1809.11,460112.0
1745724300,1809.12,1809.12,1806.49,1806.8,1284038.0
1745724360,1806.8,1807.95,1806.72,1806.84,833442.0
1745724420,1806.9,1807.81,1806.42,1807.8,645102.0
1745724480,1807.8,1808.44,1807.73,1808.01,633888.0
1745724540,1807.94,1808.33,1807.79,1808.32,498452.0
1745724600,1808.32,1808.92,1807.54,1807.97,874218.0
1745724660,1807.93,1808.76,1807.5,1808.49,720638.0
1745724720,1808.49,1810.43,1808.48,1809.97,595744.0
1745724780,1809.78,1810.97,1809.67,1810.97,716756.0
1745724840,1810.97,1811.44,1810.77,1811.42,642716.0
1745724900,1811.43,1811.76,1810.73,1810.88,357422.0
1745724960,1810.89,1811.16,1810.4,1810.61,281128.0
1745725020,1810.67,1811.64,1810.61,1811.37,548178.0
1745725080,1811.15,1811.97,1811.15,1811.8,524174.0
1745725140,1811.8,1812.0,1811.79,1811.98,141668.0
1745725200,1812.0,1812.06,1810.04,1810.45,759922.0
1745725260,1810.53,1811.0,1810.25,1810.66,361076.0
1745725320,1810.66,1810.99,1809.26,1809.65,494464.0
1745725380,1809.64,1811.79,1809.44,1810.88,432134.0
1745725440,1810.94,1811.78,1809.03,1809.71,1168492.0
1745725500,1809.6,1810.11,1809.17,1809.68,325144.0
1745725560,1809.68,1809.69,1807.77,1808.24,984458.0
1745725620,1808.23,1810.82,1807.78,1810.56,844888.0
1745725680,1810.52,1810.77,1809.5,1809.5,286242.0
1745725740,1809.5,1809.52,1807.93,1807.93,244482.0
1745725800,1807.93,1808.59,1807.51,1808.53,532646.0
1745725860,1808.54,1808.54,1805.0,1805.28,3628156.0
1745725920,1805.0,1807.0,1804.53,1806.87,2033156.0
1745725980,1806.85,1807.84,1806.5,1806.5,826486.0
1745726040,1806.24,1806.26,1804.85,1805.61,923614.0
1745726100,1805.61,1808.08,1805.61,1806.66,2388226.0
1745726160,1806.66,1808.39,1806.29,1808.0,1352164.0
1745726220,1807.6,1808.02,1807.0,1807.16,419530.0
1745726280,1807.17,1808.0,1806.88,1807.95,238948.0
1745726340,1807.98,1809.11,1807.7,1808.74,505760.0
1745726400,1808.73,1808.81,1808.08,1808.2,680240.0
1745726460,1808.2,1809.0,1807.92,1808.68,450400.0
1745726520,1808.75,1810.62,1808.55,1810.14,1119852.0
1745726580,1810.09,1810.32,1809.29,1809.8,402500.0
1745726640,1809.8,1810.37,1807.75,1808.27,834466.0
1745726700,1807.92,1807.92,1805.39,1806.11,1322208.0
1745726760,1806.1,1807.29,1806.1,1807.28,324320.0
1745726820,1807.33,1807.68,1806.71,1807.49,290608.0
1745726880,1807.49,1808.03,1807.13,1807.33,620340.0
1745726940,1807.34,1808.0,1807.29,1807.75,105308.0
1745727000,1807.74,1807.74,1807.41,1807.65,121562.0
1745727060,1807.65,1808.67,1807.32,1808.66,772032.0
1745727120,1808.66,1809.21,1808.17,1808.18,627798.0
1745727180,1808.17,1808.8,1807.86,1808.08,597030.0
1745727240,1808.06,1810.02,1807.95,1809.88,1342064.0
1745727300,1809.88,1810.2,1809.36,1809.43,427106.0
1745727360,1809.43,1809.47,1808.35,1808.36,312694.0
1745727420,1808.37,1808.37,1807.29,1807.31,133160.0
1745727480,1807.29,1808.0,1807.0,1807.98,265564.0
1745727540,1807.95,1808.98,1807.32,1808.98,123398.0
1745727600,1808.97,1808.98,1807.91,1807.91,263540.0
1745727660,1807.91,1807.92,1807.06,1807.34,229134.0
1745727720,1807.34,1808.75,1807.24,1808.75,261702.0
1745727780,1808.75,1809.18,1808.73,1809.17,464694.0
1745727840,1809.11,1809.11,1807.84,1807.84,400948.0
1745727900,1807.84,1807.85,1807.0,1807.28,348638.0
1745727960,1807.29,1807.43,1806.19,1806.87,268004.0
1745728020,1806.88,1807.18,1806.4,1806.5,297490.0
1745728080,1806.52,1806.96,1806.0,1806.53,641186.0
1745728140,1806.53,1806.83,1806.45,1806.79,185672.0
1745728200,1806.79,1807.08,1806.44,1806.52,378942.0
1745728260,1806.53,1806.53,1804.88,1804.96,694066.0
1745728320,1804.93,1805.21,1804.26,1804.97,831762.0
1745728380,1804.92,1805.55,1804.59,1804.61,489476.0
1745728440,1804.6,1804.61,1802.81,1803.02,2082316.0
1745728500,1803.0,1803.18,1801.63,1802.09,1592886.0
1745728560,1802.08,1803.18,1801.27,1802.88,2311496.0
1745728620,1802.87,1803.47,1801.77,1802.16,1038752.0
1745728680,1802.16,1802.16,1801.52,1801.52,1370814.0
1745728740,1801.54,1802.38,1800.27,1800.54,2696786.0
1745728800,1800.53,1800.68,1798.13,1799.4,7057282.0
1745728860,1799.42,1802.16,1799.4,1802.16,2513160.0
1745728920,1802.16,1803.13,1801.28,1802.39,1762072.0
1745728980,1802.45,1802.52,1801.69,1801.82,555570.0
1745729040,1801.76,1802.2,1800.9,1800.95,552166.0
1745729100,1800.96,1801.97,1800.95,1801.68,586438.0
1745729160,1801.68,1802.77,1801.57,1802.61,585772.0
1745729220,1802.6,1802.92,1802.01,1802.01,642570.0
1745729280,1802.01,1802.61,1801.5,1801.98,556640.0
1745729340,1801.98,1801.98,1799.5,1799.65,3162692.0
1745729400,1799.57,1799.57,1795.92,1797.49,4015294.0
1745729460,1797.5,1798.78,1795.88,1798.78,2786344.0
1745729520,1798.72,1799.47,1798.27,1799.17,752646.0
1745729580,1799.18,1799.18,1796.78,1797.04,2080666.0
1745729640,1797.03,1797.19,1796.57,1796.99,618136.0
1745729700,1796.99,1798.09,1796.46,1798.05,1045370.0
1745729760,1798.04,1798.88,1797.88,1797.9,914388.0
1745729820,1797.89,1798.23,1797.1,1797.87,648086.0
1745729880,1797.85,1799.19,1797.85,1798.07,717436.0
1745729940,1798.01,1798.07,1796.77,1797.22,704374.0
1745730000,1797.16,1798.5,1796.32,1798.44,802744.0
1745730060,1798.18,1800.2,1797.77,1800.2,1012248.0
1745730120,1800.11,1800.89,1799.97,1800.21,959222.0
1745730180,1800.22,1801.69,1800.15,1801.26,1036664.0
1745730240,1801.26,1801.99,1801.0,1801.21,637748.0
1745730300,1801.22,1801.22,1799.6,1800.25,513736.0
1745730360,1800.24,1800.95,1799.77,1800.84,889432.0
1745730420,1800.84,1802.13,1800.7,1801.72,832734.0
1745730480,1801.66,1802.37,1801.41,1802.35,456564.0
1745730540,1802.36,1805.38,1802.1,1803.78,7493802.0
1745730600,1803.84,1803.84,1801.96,1801.97,650160.0
1745730660,1801.97,1803.19,1801.97,1802.36,601974.0
1745730720,1802.37,1802.98,1802.35,1802.42,469956.0
1745730780,1802.42,1802.43,1800.58,1800.8,1002666.0
1745730840,1800.8,1802.15,1800.77,1802.1,345104.0
1745730900,1802.08,1802.51,1801.0,1802.11,264274.0
1745730960,1802.11,1804.05,1801.88,1803.67,1906206.0
1745731020,1803.67,1804.12,1802.41,1802.74,687534.0
1745731080,1802.74,1802.99,1802.13,1802.68,426528.0
1745731140,1802.68,1802.68,1801.25,1801.27,468676.0
1745731200,1801.18,1801.26,1800.55,1800.99,361326.0
1745731260,1800.99,1801.0,1797.77,1797.78,3500240.0
1745731320,1797.77,1797.99,1796.65,1796.65,1891080.0
1745731380,1796.84,1797.68,1796.21,1797.31,1705216.0
1745731440,1797.31,1797.31,1795.91,1796.8,923290.0
1745731500,1796.77,1797.12,1792.22,1793.55,6544092.0
1745731560,1793.55,1795.66,1790.86,1792.09,4766600.0
1745731620,1792.03,1793.99,1787.82,1789.86,7518128.0
1745731680,1789.86,1793.3,1789.35,1793.18,2751614.0
1745731740,1793.14,1793.49,1791.84,1793.32,1441250.0
1745731800,1792.88,1793.88,1790.5,1792.59,2429432.0
1745731860,1792.62,1794.68,1792.51,1793.81,980528.0
1745731920,1793.8,1794.84,1793.38,1794.16,1961838.0
1745731980,1794.24,1795.03,1793.95,1795.03,625540.0
1745732040,1794.99,1795.08,1794.14,1794.74,523114.0
1745732100,1794.75,1795.49,1793.46,1793.46,1520854.0
1745732160,1793.65,1794.43,1792.49,1794.23,1187688.0
1745732220,1794.27,1796.09,1794.27,1795.65,781572.0
1745732280,1795.66,1795.93,1794.53,1795.76,563424.0
1745732340,1795.74,1795.96,1794.71,1794.91,353762.0
1745732400,1794.96,1795.36,1793.73,1794.89,570486.0
1745732460,1794.91,1795.8,1794.79,1795.59,1154346.0
1745732520,1795.65,1796.08,1794.88,1794.88,888150.0
1745732580,1794.88,1795.21,1794.16,1794.7,831720.0
1745732640,1794.7,1795.33,1794.7,1795.31,335938.0
1745732700,1795.31,1796.57,1794.61,1795.82,544052.0
1745732760,1796.01,1796.34,1795.19,1795.59,1117810.0
1745732820,1795.59,1796.81,1795.38,1796.72,768930.0
1745732880,1796.72,1797.18,1796.43,1796.97,1025298.0
1745732940,1796.86,1798.24,1796.8,1798.24,869060.0
1745733000,1798.24,1798.24,1797.01,1797.36,654876.0
1745733060,1797.35,1797.36,1794.22,1794.85,716788.0
1745733120,1794.85,1795.72,1794.84,1795.25,502784.0
1745733180,1795.25,1796.72,1794.94,1796.72,533420.0
1745733240,1796.76,1797.31,1795.65,1795.72,329020.0
1745733300,1795.82,1796.0,1795.18,1795.67,551946.0
1745733360,1795.66,1796.74,1795.65,1796.16,310978.0
1745733420,1796.16,1796.47,1795.5,1795.77,343030.0
1745733480,1795.76,1797.07,1795.63,1796.96,285662.0
1745733540,1796.95,1797.75,1796.95,1797.74,220730.0
1745733600,1797.75,1798.13,1797.01,1798.11,420076.0
1745733660,1798.1,1798.45,1797.38,1798.45,628394.0
1745733720,1798.45,1798.96,1798.27,1798.82,647212.0
1745733780,1798.77,1798.91,1798.29,1798.88,606360.0
1745733840,1798.88,1799.57,1798.87,1799.35,837758.0
1745733900,1799.34,1799.42,1799.06,1799.07,1181358.0
1745733960,1799.06,1799.41,1798.85,1799.01,449082.0
1745734020,1798.95,1799.35,1798.63,1799.05,545138.0
1745734080,1799.06,1801.04,1798.74,1801.04,844818.0
1745734140,1800.67,1800.8,1799.65,1800.01,2914792.0
1745734200,1800.01,1800.8,1799.6,1800.55,683000.0
1745734260,1800.55,1801.3,1800.54,1800.97,961898.0
1745734320,1800.97,1801.41,1800.83,1801.01,533978.0
1745734380,1801.01,1801.02,1800.0,1800.44,792980.0
1745734440,1800.45,1801.17,1800.44,1801.17,369966.0
1745734500,1801.11,1801.37,1800.44,1800.57,484328.0
1745734560,1800.58,1800.65,1799.29,1800.0,1410848.0
1745734620,1800.0,1800.0,1798.63,1798.76,775658.0
1745734680,1798.76,1799.6,1798.76,1799.11,450474.0
1745734740,1799.16,1801.44,1799.16,1801.43,552010.0
1745734800,1801.43,1801.43,1800.02,1800.24,309580.0
1745734860,1800.24,1801.75,1800.23,1801.7,400160.0
1745734920,1801.7,1803.32,1801.7,1803.2,1407938.0
1745734980,1803.13,1803.2,1801.8,1802.64,4031054.0
1745735040,1802.55,1802.85,1802.43,1802.84,331104.0
1745735100,1802.79,1803.3,1801.6,1801.84,1832578.0
1745735160,1801.84,1802.15,1800.5,1800.5,1381112.0
1745735220,1800.51,1801.15,1800.5,1801.14,274820.0
1745735280,1801.24,1801.85,1801.23,1801.7,173460.0
1745735340,1801.7,1802.56,1801.5,1802.49,384224.0
1745735400,1802.49,1802.49,1801.53,1801.8,386002.0
1745735460,1801.8,1801.81,1801.21,1801.25,309094.0
1745735520,1801.26,1801.95,1800.95,1801.77,484478.0
1745735580,1801.77,1801.78,1800.6,1800.8,398186.0
1745735640,1800.79,1801.57,1800.64,1801.13,492146.0
1745735700,1801.12,1801.79,1800.72,1801.77,175798.0
1745735760,1801.78,1801.79,1801.08,1801.09,657748.0
1745735820,1801.09,1801.1,1800.45,1800.7,483630.0
1745735880,1800.7,1801.1,1800.66,1800.67,245992.0
1745735940,1800.75,1801.4,1800.5,1800.61,1123626.0
1745736000,1800.61,1800.79,1799.93,1799.93,409440.0
1745736060,1799.94,1800.26,1799.54,1799.76,441094.0
1745736120,1799.76,1802.55,1799.76,1802.39,2033854.0
1745736180,1802.4,1802.4,1800.61,1800.61,1073012.0
1745736240,1800.62,1801.19,1800.61,1800.66,177464.0
1745736300,1800.66,1800.71,1799.07,1799.12,788034.0
1745736360,1799.12,1799.22,1798.4,1798.4,930740.0
1745736420,1798.4,1798.71,1797.92,1797.93,1361284.0
1745736480,1797.93,1798.83,1797.92,1798.78,952686.0
1745736540,1798.77,1798.79,1797.3,1797.61,571660.0
1745736600,1797.57,1798.3,1797.43,1797.99,578824.0
1745736660,1798.05,1798.42,1797.31,1797.32,651422.0
1745736720,1797.33,1797.33,1796.68,1797.04,678246.0
1745736780,1796.99,1797.61,1796.92,1797.54,273566.0
1745736840,1797.56,1799.47,1797.54,1799.22,1069202.0
1745736900,1799.21,1799.47,1799.03,1799.03,197980.0
1745736960,1799.03,1801.04,1799.03,1800.86,1814322.0
1745737020,1800.85,1800.86,1799.75,1799.76,501422.0
1745737080,1799.75,1800.08,1799.65,1799.79,307258.0
1745737140,1799.78,1799.94,1799.5,1799.92,330626.0
1745737200,1799.94,1800.71,1799.5,1799.62,375576.0
1745737260,1799.62,1800.81,1799.54,1799.56,385700.0
1745737320,1799.56,1800.83,1799.54,1800.81,326636.0
1745737380,1800.82,1801.01,1800.81,1800.95,410978.0
1745737440,1800.95,1801.25,1799.72,1799.72,511226.0
1745737500,1799.61,1799.89,1799.26,1799.27,392652.0
1745737560,1799.28,1799.71,1799.26,1799.69,310650.0
1745737620,1799.71,1800.29,1799.58,1800.27,285100.0
1745737680,1800.27,1800.52,1799.77,1799.78,449602.0
1745737740,1799.79,1800.02,1798.27,1798.29,234854.0
1745737800,1798.27,1798.57,1796.92,1797.11,753394.0
1745737860,1797.12,1797.54,1796.26,1796.28,523972.0
1745737920,1796.27,1797.5,1796.16,1797.3,520514.0
1745737980,1797.3,1797.78,1796.93,1797.77,1428942.0
1745738040,1797.78,1798.51,1797.76,1798.47,784940.0
1745738100,1798.47,1799.61,1798.47,1799.37,489420.0
1745738160,1799.37,1799.98,1799.37,1799.48,370152.0
1745738220,1799.48,1800.52,1799.48,1800.26,449710.0
1745738280,1800.21,1800.71,1800.11,1800.64,352814.0
1745738340,1800.64,1801.04,1800.63,1800.8,540100.0
1745738400,1800.8,1801.58,1800.79,1801.2,804086.0
1745738460,1801.2,1801.82,1801.19,1801.52,457380.0
1745738520,1801.52,1802.16,1801.24,1801.43,548696.0
1745738580,1801.43,1801.97,1801.26,1801.27,504786.0
1745738640,1801.27,1801.27,1800.76,1800.76,276112.0
1745738700,1800.76,1801.42,1800.51,1801.34,201680.0
1745738760,1801.33,1802.54,1801.1,1802.53,384488.0
1745738820,1802.52,1803.34,1802.35,1802.76,1466646.0
1745738880,1802.76,1803.14,1802.74,1803.05,621368.0
1745738940,1803.11,1803.11,1802.01,1802.02,751490.0
1745739000,1802.02,1802.99,1802.02,1802.87,680432.0
1745739060,1802.89,1803.65,1802.87,1803.63,610632.0
1745739120,1803.65,1803.65,1802.88,1803.17,507738.0
1745739180,1803.16,1803.17,1802.51,1802.51,441210.0
1745739240,1802.51,1802.55,1801.01,1801.06,267610.0
1745739300,1801.07,1801.8,1801.06,1801.7,283734.0
1745739360,1801.71,1801.71,1801.01,1801.32,458152.0
1745739420,1801.3,1801.74,1801.26,1801.4,160954.0
1745739480,1801.4,1801.42,1801.26,1801.26,131434.0
1745739540,1801.26,1803.45,1801.26,1803.29,754908.0
1745739600,1803.31,1803.31,1802.76,1802.76,218040.0
1745739660,1802.77,1803.0,1802.76,1802.79,392994.0
1745739720,1802.81,1804.25,1802.79,1804.15,712522.0
1745739780,1804.13,1804.15,1803.76,1804.04,759646.0
1745739840,1803.94,1804.48,1803.76,1804.47,426688.0
1745739900,1804.47,1804.5,1802.26,1802.27,1295110.0
1745739960,1802.27,1803.27,1802.01,1803.27,412896.0
1745740020,1803.27,1804.17,1803.25,1804.15,274104.0
1745740080,1804.0,1804.39,1803.76,1803.77,693302.0
1745740140,1803.77,1804.0,1803.76,1803.88,264722.0
1745740200,1803.88,1803.89,1803.26,1803.26,469630.0
1745740260,1803.26,1803.28,1802.76,1802.77,365544.0
1745740320,1802.77,1802.79,1802.13,1802.19,156012.0
1745740380,1802.2,1802.33,1802.19,1802.32,133590.0
1745740440,1802.33,1802.87,1802.27,1802.87,391826.0
1745740500,1802.87,1803.42,1802.85,1803.41,268446.0
1745740560,1803.27,1803.28,1802.01,1802.01,801504.0
1745740620,1802.01,1802.24,1802.01,1802.16,250034.0
1745740680,1802.22,1803.31,1802.22,1803.25,298536.0
1745740740,1803.24,1803.24,1802.54,1802.96,416232.0
1745740800,1802.96,1802.98,1802.26,1802.27,422022.0
1745740860,1802.28,1802.54,1802.01,1802.21,224444.0
1745740920,1802.21,1802.21,1802.01,1802.15,239560.0
1745740980,1802.13,1802.13,1801.02,1801.03,669548.0
1745741040,1801.03,1801.39,1800.76,1801.2,665822.0
1745741100,1801.2,1801.46,1800.91,1801.0,272850.0
1745741160,1800.99,1801.12,1800.76,1800.92,178834.0
1745741220,1800.95,1801.99,1800.95,1801.52,636070.0
1745741280,1801.51,1802.43,1801.19,1802.43,299278.0
1745741340,1802.47,1803.07,1802.47,1802.94,836584.0
1745741400,1802.96,1803.27,1802.64,1802.9,570704.0
1745741460,1802.89,1802.9,1802.5,1802.89,179170.0
1745741520,1802.9,1803.01,1802.7,1802.94,182722.0
1745741580,1802.93,1804.23,1802.92,1804.17,776440.0
1745741640,1804.27,1806.26,1804.26,1805.48,3555454.0
1745741700,1805.49,1805.55,1804.7,1804.82,753718.0
1745741760,1804.78,1806.49,1804.71,1806.49,411262.0
1745741820,1806.49,1808.92,1806.3,1808.32,3147438.0
1745741880,1808.27,1814.75,1808.27,1811.11,11053638.0
1745741940,1811.11,1811.12,1806.78,1807.16,7706154.0
1745742000,1807.16,1808.16,1806.34,1807.99,1500150.0
1745742060,1807.97,1808.93,1807.47,1807.48,1337544.0
1745742120,1807.48,1807.48,1805.97,1806.99,1200230.0
1745742180,1806.99,1807.15,1806.24,1806.89,772052.0
1745742240,1806.89,1807.15,1806.48,1806.68,413224.0
1745742300,1806.68,1807.67,1806.49,1807.1,766210.0
1745742360,1807.16,1807.48,1805.8,1806.08,525064.0
1745742420,1806.03,1807.99,1806.03,1806.5,1791650.0
1745742480,1806.49,1807.61,1806.48,1807.49,411584.0
1745742540,1807.49,1808.0,1807.49,1807.71,366186.0
1745742600,1807.7,1809.12,1806.38,1809.06,1019886.0
1745742660,1809.06,1810.08,1808.01,1808.56,1354128.0
1745742720,1808.55,1810.3,1808.54,1809.62,1524466.0
1745742780,1809.69,1810.69,1809.62,1810.36,855622.0
1745742840,1810.37,1810.37,1807.98,1808.11,1159678.0
1745742900,1808.11,1808.44,1807.56,1808.26,813980.0
1745742960,1808.25,1808.26,1807.35,1808.26,274628.0
1745743020,1808.31,1808.37,1807.5,1807.52,352154.0
1745743080,1807.52,1809.31,1807.44,1808.07,438228.0
1745743140,1808.07,1809.41,1807.72,1808.84,566808.0
1745743200,1808.83,1810.0,1808.64,1809.99,904322.0
1745743260,1810.0,1810.24,1809.13,1809.59,483386.0
1745743320,1809.59,1809.59,1808.42,1808.72,217274.0
1745743380,1808.72,1810.2,1808.71,1810.2,298614.0
1745743440,1810.2,1811.43,1809.9,1811.01,583324.0
1745743500,1811.01,1811.33,1810.0,1810.62,576966.0
1745743560,1810.64,1811.02,1810.05,1810.61,536370.0
1745743620,1810.61,1811.0,1810.11,1811.0,593344.0
1745743680,1810.99,1812.79,1810.99,1811.95,1184680.0
1745743740,1811.95,1811.95,1810.38,1810.59,690658.0
1745743800,1810.59,1811.0,1810.5,1811.0,410116.0
1745743860,1810.99,1811.0,1809.4,1810.02,670868.0
1745743920,1810.02,1810.02,1808.8,1809.12,476084.0
1745743980,1809.06,1809.6,1808.88,1809.38,261360.0
1745744040,1809.38,1809.83,1809.03,1809.78,212758.0
1745744100,1809.79,1809.79,1809.01,1809.14,496210.0
1745744160,1809.15,1809.6,1809.09,1809.29,272274.0
1745744220,1809.3,1809.38,1808.35,1808.36,457848.0
1745744280,1808.36,1809.93,1808.36,1809.2,946174.0
1745744340,1809.21,1809.54,1808.81,1809.07,264458.0
1745744400,1809.06,1809.49,1808.6,1808.81,352284.0
1745744460,1808.8,1809.82,1808.61,1809.51,477098.0
1745744520,1809.51,1809.97,1809.08,1809.75,697374.0
1745744580,1809.74,1810.21,1809.74,1810.17,325454.0
1745744640,1809.72,1809.72,1807.2,1807.3,784346.0
1745744700,1807.3,1809.6,1807.24,1809.38,487462.0
1745744760,1809.42,1809.76,1808.42,1808.54,523148.0
1745744820,1808.54,1808.91,1807.27,1807.28,348922.0
1745744880,1807.29,1807.29,1806.59,1806.94,894212.0
1745744940,1806.93,1806.94,1806.16,1806.46,738442.0
1745745000,1806.45,1807.12,1806.44,1806.86,389080.0
1745745060,1806.86,1807.04,1806.13,1806.45,807634.0
1745745120,1806.45,1806.6,1805.81,1805.99,495640.0
1745745180,1805.99,1806.29,1805.75,1806.29,646192.0
1745745240,1806.28,1806.4,1805.91,1806.06,285612.0
1745745300,1806.05,1806.58,1806.05,1806.39,394228.0
1745745360,1806.34,1807.29,1806.34,1807.27,392856.0
1745745420,1807.29,1808.58,1807.27,1808.0,480628.0
1745745480,1807.96,1807.97,1807.49,1807.88,271152.0
1745745540,1807.88,1809.17,1807.87,1809.16,316450.0
1745745600,1809.16,1809.16,1808.13,1808.22,376886.0
1745745660,1808.21,1808.81,1808.0,1808.51,401150.0
1745745720,1808.63,1808.8,1805.63,1805.73,1101128.0
1745745780,1805.74,1806.85,1805.73,1805.99,488304.0
1745745840,1805.99,1806.69,1805.89,1806.39,255676.0
1745745900,1806.38,1806.73,1805.24,1806.41,1056830.0
1745745960,1806.41,1806.41,1805.6,1805.77,248944.0
1745746020,1805.76,1806.24,1805.7,1805.95,320794.0
1745746080,1805.95,1806.81,1805.79,1805.8,177708.0
1745746140,1805.81,1805.81,1805.17,1805.18,598734.0
1745746200,1805.18,1805.79,1805.17,1805.78,781764.0
1745746260,1805.77,1806.96,1805.77,1805.78,240634.0
1745746320,1805.79,1806.69,1805.77,1806.68,168032.0
1745746380,1806.67,1806.69,1804.01,1805.26,1461980.0
1745746440,1805.25,1807.1,1805.18,1806.92,264586.0
1745746500,1806.92,1807.21,1805.94,1806.15,294344.0
1745746560,1806.14,1806.65,1805.58,1805.68,270664.0
1745746620,1805.68,1805.68,1805.15,1805.49,407670.0
1745746680,1805.49,1806.69,1805.41,1806.69,180764.0
1745746740,1806.69,1808.39,1806.68,1807.57,549638.0
1745746800,1807.66,1807.87,1807.53,1807.53,158448.0
1745746860,1807.53,1808.6,1807.53,1808.59,237698.0
1745746920,1808.61,1809.21,1808.25,1809.07,564964.0
1745746980,1809.07,1810.65,1809.06,1810.24,1386384.0
1745747040,1810.31,1811.83,1809.73,1811.82,1069618.0
1745747100,1811.75,1811.99,1810.89,1811.45,1508032.0
1745747160,1811.38,1811.74,1810.37,1810.74,746244.0
1745747220,1810.74,1811.0,1810.0,1810.0,284500.0
1745747280,1810.01,1811.63,1809.91,1811.58,428882.0
1745747340,1811.54,1811.54,1810.36,1810.43,175090.0
1745747400,1810.37,1810.63,1810.01,1810.01,281678.0
1745747460,1810.01,1810.27,1809.2,1809.99,352990.0
1745747520,1809.99,1809.99,1809.1,1809.19,335936.0
1745747580,1809.2,1809.43,1808.85,1809.14,327356.0
1745747640,1809.14,1809.99,1809.13,1809.56,196128.0
1745747700,1809.59,1809.6,1809.13,1809.23,148052.0
1745747760,1809.24,1809.56,1809.23,1809.49,94774.0
1745747820,1809.49,1810.0,1809.48,1809.57,132102.0
1745747880,1809.57,1810.17,1809.28,1810.16,161424.0
1745747940,1810.17,1810.17,1809.57,1809.66,182032.0
1745748000,1809.65,1810.22,1809.65,1810.22,374686.0
1745748060,1810.22,1811.19,1810.0,1810.01,505484.0
1745748120,1809.78,1809.95,1808.5,1808.64,430724.0
1745748180,1808.64,1808.98,1808.01,1808.89,489002.0
1745748240,1808.9,1810.0,1808.89,1809.5,449026.0
1745748300,1809.52,1810.0,1809.05,1809.11,277124.0
1745748360,1809.25,1810.0,1808.25,1808.26,994924.0
1745748420,1808.27,1809.69,1808.26,1809.69,521514.0
1745748480,1809.74,1812.2,1809.74,1811.25,917296.0
1745748540,1811.28,1811.93,1811.06,1811.46,339344.0
1745748600,1811.5,1811.5,1810.01,1810.28,828276.0
1745748660,1810.28,1811.58,1810.27,1811.57,265498.0
1745748720,1811.57,1811.75,1810.99,1811.75,492528.0
1745748780,1811.75,1812.0,1811.59,1811.95,350476.0
1745748840,1811.94,1812.0,1810.63,1810.64,659438.0
1745748900,1810.63,1811.27,1810.6,1810.6,277566.0
1745748960,1810.62,1811.5,1810.46,1811.49,2448666.0
1745749020,1811.48,1811.49,1810.21,1810.39,673946.0
1745749080,1810.38,1810.71,1810.0,1810.69,184532.0
1745749140,1810.71,1810.71,1808.73,1809.01,620256.0
1745749200,1809.01,1809.5,1808.85,1808.87,432108.0
1745749260,1808.86,1808.87,1808.24,1808.35,527652.0
1745749320,1808.36,1808.81,1808.22,1808.8,425606.0
1745749380,1808.53,1808.84,1808.46,1808.84,258290.0
1745749440,1808.84,1808.84,1808.23,1808.38,353376.0
1745749500,1808.39,1808.62,1807.1,1808.12,740726.0
1745749560,1808.12,1808.31,1807.82,1807.82,211910.0
1745749620,1807.82,1807.83,1806.94,1806.99,414228.0
1745749680,1806.99,1807.0,1806.75,1806.9,410508.0
1745749740,1806.89,1806.9,1805.83,1806.17,1027084.0
1745749800,1806.2,1807.62,1806.2,1807.61,475342.0
1745749860,1807.61,1808.49,1807.6,1807.99,339620.0
1745749920,1807.98,1808.16,1807.6,1807.85,165548.0
1745749980,1807.86,1808.57,1807.63,1808.52,793806.0
1745750040,1808.51,1809.06,1807.83,1807.84,493718.0
1745750100,1807.85,1807.91,1806.86,1806.93,392430.0
1745750160,1806.93,1807.48,1806.14,1807.23,350434.0
1745750220,1807.24,1808.05,1807.23,1808.04,334812.0
1745750280,1808.05,1808.06,1806.3,1806.62,579024.0
1745750340,1806.61,1806.64,1805.22,1805.25,1152968.0
1745750400,1805.28,1806.99,1805.28,1806.89,333194.0
1745750460,1806.9,1807.72,1806.77,1807.72,270820.0
1745750520,1807.72,1807.83,1807.7,1807.82,113582.0
1745750580,1807.82,1808.65,1807.82,1808.64,217680.0
1745750640,1808.63,1809.58,1808.47,1809.42,394808.0
1745750700,1809.41,1809.46,1809.19,1809.44,196088.0
1745750760,1809.45,1810.47,1809.23,1809.3,603810.0
1745750820,1809.3,1809.44,1808.2,1808.41,683646.0
1745750880,1808.42,1808.42,1807.02,1807.78,912892.0
1745750940,1807.77,1808.31,1807.61,1808.31,116628.0
1745751000,1808.31,1808.5,1808.13,1808.14,201486.0
1745751060,1808.14,1809.12,1808.14,1808.64,250940.0
1745751120,1808.7,1809.12,1807.58,1807.78,486476.0
1745751180,1807.78,1807.9,1807.48,1807.85,288156.0
1745751240,1807.86,1807.9,1807.02,1807.02,273284.0
1745751300,1807.03,1807.84,1806.74,1807.63,228050.0
1745751360,1807.84,1808.2,1807.41,1807.98,232976.0
1745751420,1807.98,1807.98,1807.54,1807.83,328562.0
1745751480,1807.84,1807.85,1807.38,1807.59,225930.0
1745751540,1807.59,1808.3,1807.58,1808.26,114368.0
1745751600,1808.26,1808.5,1807.76,1808.46,332742.0
1745751660,1808.46,1808.69,1808.42,1808.44,293336.0
1745751720,1808.42,1808.44,1807.02,1807.12,333574.0
1745751780,1807.12,1808.21,1807.12,1808.07,193866.0
1745751840,1808.07,1808.08,1807.02,1807.16,299674.0
1745751900,1807.16,1807.17,1806.01,1806.1,723928.0
1745751960,1806.1,1807.71,1806.1,1806.86,268350.0
1745752020,1806.86,1806.99,1806.07,1806.99,301096.0
1745752080,1806.99,1807.0,1805.51,1805.53,519748.0
1745752140,1805.51,1805.52,1804.51,1804.51,1320300.0
1745752200,1804.54,1805.52,1804.52,1805.51,664678.0
1745752260,1805.63,1806.29,1805.55,1805.8,501496.0
1745752320,1805.8,1806.65,1805.33,1806.65,479998.0
1745752380,1806.64,1806.65,1803.23,1803.68,2215422.0
1745752440,1803.74,1805.01,1803.74,1804.66,546712.0
1745752500,1804.73,1805.39,1804.03,1805.39,600440.0
1745752560,1805.44,1805.6,1804.83,1804.83,381698.0
1745752620,1804.88,1805.75,1804.33,1805.74,302920.0
1745752680,1805.74,1806.67,1805.74,1806.66,462572.0
1745752740,1806.66,1806.78,1806.28,1806.47,349464.0
1745752800,1806.47,1806.62,1806.13,1806.15,415462.0
1745752860,1806.15,1806.17,1805.19,1805.21,243332.0
1745752920,1805.19,1806.01,1803.89,1803.89,540572.0
1745752980,1803.89,1804.41,1803.07,1803.83,946250.0
1745753040,1803.82,1803.86,1802.97,1803.86,1432692.0
1745753100,1803.86,1804.85,1803.86,1804.76,721954.0
1745753160,1804.78,1805.9,1804.28,1805.89,590048.0
1745753220,1805.89,1806.13,1804.91,1804.92,415602.0
1745753280,1804.98,1805.37,1804.79,1805.35,196566.0
1745753340,1805.35,1805.36,1804.85,1805.36,242932.0
1745753400,1805.36,1805.83,1803.2,1804.64,668054.0
1745753460,1804.64,1805.95,1804.18,1805.94,179104.0
1745753520,1806.16,1808.25,1805.94,1807.77,1026158.0
1745753580,1807.78,1807.82,1806.65,1807.07,709406.0
1745753640,1807.07,1807.07,1806.65,1807.07,201834.0
1745753700,1807.07,1807.33,1807.0,1807.26,268586.0
1745753760,1807.26,1809.04,1807.25,1808.54,879946.0
1745753820,1808.54,1809.04,1808.38,1809.02,496274.0
1745753880,1809.03,1809.03,1808.27,1808.27,380890.0
1745753940,1808.26,1808.27,1806.76,1806.77,715528.0
1745754000,1806.77,1807.19,1806.5,1806.64,380778.0
1745754060,1806.64,1806.94,1806.27,1806.27,272412.0
1745754120,1806.28,1806.85,1806.27,1806.45,226374.0
1745754180,1806.45,1806.46,1805.76,1806.14,418988.0
1745754240,1806.14,1806.14,1805.51,1805.6,350454.0
1745754300,1805.61,1806.22,1805.51,1806.22,157098.0
1745754360,1806.22,1807.4,1806.21,1807.39,414224.0
1745754420,1807.4,1808.08,1807.38,1807.88,397572.0
1745754480,1807.89,1807.89,1807.0,1807.05,467300.0
1745754540,1807.05,1807.89,1807.04,1807.76,343908.0
1745754600,1807.76,1808.6,1807.46,1807.94,665156.0
1745754660,1807.94,1808.49,1807.83,1808.41,202812.0
1745754720,1808.41,1808.6,1808.0,1808.58,359960.0
1745754780,1808.59,1808.61,1808.26,1808.27,147876.0
1745754840,1808.27,1808.27,1807.02,1807.06,209282.0
1745754900,1807.07,1807.46,1807.01,1807.01,309316.0
1745754960,1807.01,1807.48,1806.77,1806.85,276746.0
1745755020,1806.84,1806.89,1806.26,1806.29,203324.0
1745755080,1806.28,1806.48,1806.26,1806.47,177004.0
1745755140,1806.47,1806.47,1805.26,1805.27,459676.0
1745755200,1805.27,1806.43,1805.19,1805.56,1164456.0
1745755260,1805.6,1805.99,1804.18,1804.18,606710.0
1745755320,1804.27,1804.94,1804.02,1804.11,580734.0
1745755380,1804.1,1804.9,1804.02,1804.27,634588.0
1745755440,1804.33,1805.49,1804.02,1805.39,534030.0
1745755500,1805.39,1805.55,1804.79,1804.99,564350.0
1745755560,1805.0,1805.04,1804.01,1804.02,688680.0
1745755620,1804.01,1804.28,1803.51,1803.52,437004.0
1745755680,1803.51,1804.56,1802.51,1804.56,1350776.0
1745755740,1804.56,1804.56,1803.53,1803.7,847874.0
1745755800,1803.73,1803.96,1803.52,1803.61,339970.0
1745755860,1803.62,1804.4,1801.77,1801.77,1204242.0
1745755920,1801.92,1802.7,1801.51,1802.01,2152830.0
1745755980,1802.34,1802.79,1801.8,1802.15,815126.0
1745756040,1802.14,1802.33,1801.52,1801.62,622212.0
1745756100,1801.52,1802.33,1801.08,1802.33,705024.0
1745756160,1802.31,1802.65,1801.69,1802.51,706412.0
1745756220,1802.55,1803.96,1802.19,1803.78,470238.0
1745756280,1803.78,1803.78,1802.14,1803.55,610270.0
1745756340,1803.54,1803.85,1803.24,1803.53,253036.0
1745756400,1803.54,1805.26,1802.72,1805.11,2989454.0
1745756460,1805.12,1805.12,1803.5,1804.27,1086652.0
1745756520,1804.28,1804.42,1803.42,1803.74,581944.0
1745756580,1803.74,1804.23,1803.35,1804.22,241854.0
1745756640,1804.21,1804.29,1803.93,1804.15,173566.0
1745756700,1803.9,1803.9,1801.91,1802.54,392730.0
1745756760,1802.53,1802.98,1801.17,1801.36,1970426.0
1745756820,1801.36,1802.42,1801.36,1802.41,348318.0
1745756880,1802.4,1802.42,1800.4,1800.57,1008610.0
1745756940,1800.57,1800.93,1799.62,1799.95,4742998.0
1745757000,1799.95,1799.99,1798.93,1799.17,1108464.0
1745757060,1799.17,1799.28,1798.52,1798.75,1363890.0
1745757120,1798.76,1798.77,1795.72,1795.96,5557666.0
1745757180,1795.95,1797.81,1795.84,1797.66,1179782.0
1745757240,1797.61,1797.8,1796.78,1797.27,896546.0
1745757300,1797.25,1798.57,1795.77,1798.37,1831950.0
1745757360,1798.39,1800.03,1798.3,1799.16,1402686.0
1745757420,1799.15,1800.53,1798.93,1800.44,1100510.0
1745757480,1800.47,1801.17,1799.37,1800.47,3017708.0
1745757540,1799.56,1800.69,1798.49,1800.66,1504184.0
1745757600,1800.66,1800.73,1799.58,1800.08,1166730.0
1745757660,1800.04,1800.92,1799.67,1799.99,1337652.0
1745757720,1799.99,1801.63,1799.98,1800.93,1861190.0
1745757780,1800.93,1801.2,1800.09,1801.2,719118.0
1745757840,1801.2,1802.32,1800.49,1802.03,1102908.0
1745757900,1802.03,1802.78,1801.76,1802.65,1975528.0
1745757960,1802.72,1806.5,1802.12,1802.12,6651608.0
1745758020,1802.07,1802.26,1799.34,1800.8,3008782.0
1745758080,1800.8,1801.47,1799.03,1800.68,1434798.0
1745758140,1800.68,1801.5,1799.72,1799.8,778728.0
1745758200,1799.81,1800.0,1797.86,1797.86,2002748.0
1745758260,1797.91,1798.87,1797.4,1797.41,945926.0
1745758320,1797.4,1797.88,1796.86,1797.28,1186494.0
1745758380,1797.28,1800.07,1797.26,1800.01,1284618.0
1745758440,1800.01,1800.25,1798.87,1799.87,309548.0
1745758500,1799.88,1799.88,1798.23,1798.47,265960.0
1745758560,1798.47,1798.77,1797.5,1798.28,756184.0
1745758620,1798.28,1798.47,1796.76,1797.05,644934.0
1745758680,1797.05,1797.75,1793.78,1793.99,4116484.0
1745758740,1793.61,1795.8,1793.61,1795.22,2348398.0
1745758800,1795.29,1796.82,1794.64,1796.82,1782520.0
1745758860,1796.82,1797.45,1796.3,1796.98,1079796.0
1745758920,1797.06,1797.23,1795.74,1796.37,603284.0
1745758980,1796.37,1796.96,1795.49,1795.49,636830.0
1745759040,1795.47,1796.59,1795.25,1796.09,589488.0
1745759100,1796.09,1796.21,1792.55,1792.62,2037050.0
1745759160,1792.57,1792.64,1791.51,1791.86,3271746.0
1745759220,1791.79,1791.86,1781.35,1785.27,25250352.0
1745759280,1785.32,1788.36,1785.3,1787.51,5546136.0
1745759340,1787.49,1790.57,1787.01,1789.37,3275270.0
1745759400,1789.34,1791.51,1787.88,1791.51,3045638.0
1745759460,1791.54,1793.01,1790.43,1791.07,3411296.0
1745759520,1791.04,1793.49,1790.76,1793.05,4181416.0
1745759580,1793.11,1793.7,1792.0,1792.12,1387242.0
1745759640,1792.12,1793.16,1790.52,1793.01,3601898.0
1745759700,1792.96,1794.7,1792.9,1792.93,5617316.0
1745759760,1793.42,1793.42,1789.88,1790.3,2225444.0
1745759820,1790.23,1791.88,1789.45,1789.92,1195218.0
1745759880,1789.47,1792.43,1789.03,1792.39,2183892.0
1745759940,1792.37,1794.01,1792.21,1794.01,1626616.0
1745760000,1794.0,1794.08,1793.43,1793.93,1424112.0
1745760060,1793.93,1793.93,1792.43,1793.18,1008622.0
1745760120,1793.18,1793.72,1791.83,1793.2,820244.0
1745760180,1793.21,1793.21,1791.45,1791.52,683438.0
1745760240,1791.54,1792.07,1790.57,1790.57,417844.0
1745760300,1790.57,1791.21,1790.38,1791.02,702198.0
1745760360,1791.01,1791.02,1788.35,1789.05,1303230.0
1745760420,1789.22,1791.39,1789.01,1791.39,621176.0
1745760480,1791.39,1791.9,1790.5,1791.9,786034.0
1745760540,1791.85,1792.14,1791.38,1791.69,939132.0
1745760600,1791.7,1792.74,1791.1,1792.74,558350.0
1745760660,1792.67,1794.02,1792.63,1794.01,1787372.0
1745760720,1794.02,1794.39,1793.05,1793.55,2409364.0
1745760780,1793.3,1794.07,1793.17,1793.36,978840.0
1745760840,1793.54,1793.54,1791.7,1792.69,1081938.0
1745760900,1792.77,1793.91,1792.26,1793.64,992030.0
1745760960,1793.7,1794.0,1793.07,1793.92,566098.0
1745761020,1793.93,1794.06,1792.68,1792.68,807990.0
1745761080,1792.68,1793.71,1792.67,1793.71,866636.0
1745761140,1793.71,1794.51,1793.19,1794.5,784348.0
1745761200,1794.51,1794.76,1793.71,1794.02,1366372.0
1745761260,1794.08,1796.01,1794.02,1795.66,2380714.0
1745761320,1795.52,1796.68,1795.27,1796.43,1808800.0
1745761380,1796.42,1796.76,1796.1,1796.57,1293548.0
1745761440,1796.57,1796.57,1795.19,1795.87,832614.0
1745761500,1795.64,1795.64,1794.41,1794.77,1815110.0
1745761560,1794.78,1798.47,1794.69,1798.36,1728368.0
1745761620,1798.46,1799.26,1797.55,1797.55,2096504.0
1745761680,1797.57,1797.74,1796.88,1797.45,868034.0
1745761740,1797.45,1797.57,1795.89,1795.93,741234.0
1745761800,1795.93,1796.1,1793.97,1794.28,766936.0
1745761860,1794.25,1794.66,1794.0,1794.36,548240.0
1745761920,1794.36,1794.36,1793.01,1793.74,755160.0
1745761980,1793.74,1794.22,1793.12,1793.59,575916.0
1745762040,1793.63,1794.2,1792.82,1794.02,940170.0
1745762100,1794.02,1796.0,1794.02,1795.8,986708.0
1745762160,1795.8,1797.21,1795.37,1796.42,966660.0
1745762220,1796.39,1796.8,1796.09,1796.37,429588.0
1745762280,1796.37,1797.49,1796.24,1796.79,621746.0
1745762340,1796.8,1797.74,1796.38,1796.93,1226778.0
1745762400,1797.0,1797.0,1795.45,1795.79,884350.0
1745762460,1795.78,1795.92,1795.01,1795.31,332028.0
1745762520,1795.3,1798.01,1795.29,1797.3,1529338.0
1745762580,1797.3,1797.59,1795.9,1796.02,668094.0
1745762640,1796.02,1796.02,1794.57,1794.95,670864.0
1745762700,1794.9,1795.47,1794.16,1795.34,1089316.0
1745762760,1795.34,1796.74,1795.01,1795.46,950560.0
1745762820,1795.47,1795.47,1794.51,1795.16,391484.0
1745762880,1795.16,1795.17,1794.51,1794.76,330446.0
1745762940,1794.75,1794.76,1793.0,1793.26,1045768.0
1745763000,1793.25,1793.4,1792.76,1792.77,969144.0
1745763060,1792.77,1793.21,1792.26,1792.84,817264.0
1745763120,1792.85,1793.83,1792.27,1793.0,614722.0
1745763180,1793.0,1793.99,1793.0,1793.41,763106.0
1745763240,1793.41,1793.51,1792.01,1792.02,637318.0
1745763300,1792.25,1794.18,1792.22,1792.28,919830.0
1745763360,1792.28,1793.92,1792.28,1793.92,824816.0
1745763420,1793.91,1794.6,1793.42,1794.51,646796.0
1745763480,1794.51,1795.91,1793.95,1795.9,3102224.0
1745763540,1795.88,1807.16,1795.88,1806.66,17558532.0
1745763600,1806.92,1806.92,1801.45,1801.57,10304202.0
1745763660,1801.63,1802.49,1801.03,1802.32,2574184.0
1745763720,1802.32,1802.32,1801.21,1801.51,1047314.0
1745763780,1801.5,1801.78,1799.0,1799.02,4041934.0
1745763840,1799.0,1799.95,1798.5,1799.89,772584.0
1745763900,1799.89,1800.62,1799.88,1800.59,626784.0
1745763960,1800.59,1801.96,1800.53,1800.76,603272.0
1745764020,1800.71,1801.05,1800.01,1800.02,387208.0
1745764080,1800.02,1800.22,1799.76,1799.77,348984.0
1745764140,1799.77,1799.92,1798.26,1798.36,1071316.0
1745764200,1798.35,1799.48,1797.77,1799.47,470954.0
1745764260,1799.44,1799.47,1798.08,1798.28,454312.0
1745764320,1798.28,1798.28,1796.77,1796.82,619738.0
1745764380,1796.82,1797.49,1796.26,1796.99,700972.0
1745764440,1796.99,1797.76,1796.35,1796.99,636962.0
1745764500,1796.98,1799.69,1796.95,1799.69,553256.0
1745764560,1799.68,1800.76,1799.68,1800.63,619080.0
1745764620,1800.65,1801.11,1800.42,1800.47,670234.0
1745764680,1800.38,1800.38,1799.33,1800.03,433310.0
1745764740,1800.03,1800.27,1799.25,1799.45,404570.0
1745764800,1799.45,1800.5,1799.11,1799.84,266274.0
1745764860,1799.69,1799.84,1798.77,1798.77,347498.0
1745764920,1798.73,1799.12,1798.29,1798.9,223266.0
1745764980,1798.9,1799.73,1798.29,1799.45,905524.0
1745765040,1799.42,1799.62,1798.15,1798.67,710566.0
1745765100,1798.66,1800.0,1798.52,1799.52,299552.0
1745765160,1799.52,1799.65,1797.78,1798.12,362764.0
1745765220,1798.06,1798.17,1796.62,1796.62,487286.0
1745765280,1796.62,1796.93,1796.26,1796.53,564446.0
1745765340,1796.53,1798.12,1796.52,1797.72,579666.0
1745765400,1797.75,1798.45,1797.13,1797.68,616722.0
1745765460,1797.68,1798.33,1797.29,1797.94,208280.0
1745765520,1797.94,1798.62,1797.74,1798.18,384276.0
1745765580,1798.19,1798.66,1797.73,1798.63,877784.0
1745765640,1798.64,1798.65,1796.76,1796.8,281192.0
1745765700,1796.8,1797.0,1796.75,1796.75,234016.0
1745765760,1796.75,1797.23,1796.26,1797.12,546878.0
1745765820,1797.11,1797.12,1795.76,1795.88,664546.0
1745765880,1795.88,1796.04,1795.26,1795.38,361288.0
1745765940,1795.38,1795.87,1795.26,1795.51,449146.0
1745766000,1795.51,1796.13,1794.8,1795.02,821686.0
1745766060,1795.01,1796.85,1794.91,1796.34,530374.0
1745766120,1796.34,1796.34,1793.77,1793.77,812578.0
1745766180,1793.77,1795.59,1793.76,1795.55,840638.0
1745766240,1795.54,1795.55,1793.51,1793.59,414674.0
1745766300,1794.01,1794.37,1791.55,1791.99,2040626.0
1745766360,1791.97,1792.22,1790.36,1791.75,2548434.0
1745766420,1791.74,1792.84,1791.47,1791.48,671890.0
1745766480,1791.43,1791.66,1790.51,1790.51,1534232.0
1745766540,1790.55,1791.68,1790.48,1790.49,872480.0
1745766600,1790.5,1792.89,1789.52,1792.85,2439576.0
1745766660,1792.47,1793.29,1791.2,1791.26,1122300.0
1745766720,1791.27,1792.59,1791.24,1791.32,594684.0
1745766780,1791.39,1792.65,1791.39,1791.8,376066.0
1745766840,1791.8,1793.45,1791.44,1792.38,799434.0
1745766900,1792.4,1793.65,1791.59,1793.54,557430.0
1745766960,1793.53,1794.36,1792.61,1794.36,625374.0
1745767020,1794.36,1794.62,1793.28,1793.47,532536.0
1745767080,1793.46,1794.82,1793.28,1794.82,843650.0
1745767140,1794.76,1795.23,1793.88,1795.23,1054356.0
1745767200,1795.26,1795.66,1794.84,1794.86,678596.0
1745767260,1794.86,1795.62,1794.85,1795.47,228178.0
1745767320,1795.47,1795.76,1794.05,1794.57,812198.0
1745767380,1794.38,1795.75,1794.16,1794.92,737852.0
1745767440,1794.93,1794.93,1793.61,1793.62,233052.0
1745767500,1793.62,1793.83,1792.99,1793.44,401382.0
1745767560,1793.44,1793.44,1792.88,1792.91,333572.0
1745767620,1792.91,1793.14,1791.5,1791.5,1022202.0
1745767680,1791.52,1791.52,1790.4,1790.49,1308630.0
1745767740,1790.49,1790.64,1789.65,1789.72,1027238.0
1745767800,1789.73,1791.38,1789.51,1791.09,1053378.0
1745767860,1790.44,1790.98,1790.1,1790.76,639848.0
1745767920,1790.76,1790.89,1789.74,1789.76,442494.0
1745767980,1789.76,1790.75,1789.76,1790.74,596026.0
1745768040,1790.74,1791.79,1790.73,1791.78,307758.0
1745768100,1791.7,1792.85,1791.69,1792.22,446228.0
1745768160,1792.28,1792.45,1790.35,1790.47,395538.0
1745768220,1790.41,1790.66,1789.01,1789.34,1863072.0
1745768280,1789.34,1789.56,1788.16,1789.01,2578014.0
1745768340,1788.8,1789.47,1788.62,1788.93,672120.0
1745768400,1788.93,1790.17,1788.85,1790.16,891670.0
1745768460,1790.16,1791.31,1789.52,1791.3,583290.0
1745768520,1791.3,1792.16,1790.78,1791.89,1061572.0
1745768580,1791.89,1791.9,1790.44,1791.07,299482.0
1745768640,1790.79,1791.2,1790.5,1791.2,217734.0
1745768700,1791.15,1792.06,1790.7,1792.06,400914.0
1745768760,1792.05,1792.22,1790.9,1790.91,299614.0
1745768820,1790.9,1792.25,1790.9,1792.24,154020.0
1745768880,1792.24,1793.21,1791.45,1791.94,845846.0
1745768940,1792.0,1793.06,1792.0,1792.63,357670.0
1745769000,1792.64,1792.92,1790.74,1792.05,1249474.0
1745769060,1792.05,1793.77,1792.05,1793.53,757244.0
1745769120,1793.48,1794.25,1792.78,1794.25,736134.0
1745769180,1794.35,1794.45,1793.14,1793.44,975368.0
1745769240,1793.46,1793.85,1793.04,1793.58,233906.0
1745769300,1793.64,1793.91,1793.24,1793.25,213170.0
1745769360,1793.25,1794.56,1792.23,1794.46,1505114.0
1745769420,1794.5,1795.39,1794.08,1794.09,1093654.0
1745769480,1794.06,1794.06,1792.25,1792.26,213434.0
1745769540,1792.26,1793.19,1792.23,1792.88,314292.0
1745769600,1792.88,1793.02,1791.11,1791.11,762308.0
1745769660,1791.17,1792.13,1791.1,1791.64,463164.0
1745769720,1791.73,1793.12,1791.72,1793.11,455902.0
1745769780,1793.11,1794.57,1793.05,1794.57,415106.0
1745769840,1794.57,1794.98,1793.56,1793.93,700072.0
1745769900,1793.93,1794.39,1792.33,1792.38,428806.0
1745769960,1792.38,1792.84,1791.29,1792.84,452858.0
1745770020,1792.79,1793.78,1792.34,1793.12,495082.0
1745770080,1793.11,1794.55,1792.75,1793.56,592216.0
1745770140,1793.61,1794.06,1793.1,1793.76,484466.0
1745770200,1793.75,1793.77,1793.29,1793.47,332540.0
1745770260,1793.47,1793.48,1792.52,1792.78,298700.0
1745770320,1792.78,1793.02,1792.65,1792.66,117894.0
1745770380,1792.65,1792.81,1792.04,1792.47,338828.0
1745770440,1792.47,1794.11,1792.17,1793.88,1060898.0
1745770500,1793.88,1794.18,1791.65,1791.98,901922.0
1745770560,1791.98,1792.5,1791.72,1791.72,384160.0
1745770620,1791.57,1791.57,1789.61,1790.55,1735966.0
1745770680,1790.55,1792.23,1789.82,1790.82,824094.0
1745770740,1790.82,1791.6,1790.14,1791.32,666462.0
1745770800,1791.33,1793.76,1791.13,1793.59,1069144.0
1745770860,1793.58,1794.26,1793.23,1793.76,587970.0
1745770920,1793.75,1793.75,1792.06,1792.18,321334.0
1745770980,1792.17,1792.98,1792.06,1792.87,269612.0
1745771040,1792.86,1792.87,1791.6,1791.9,213638.0
1745771100,1791.88,1791.9,1790.46,1790.61,405870.0
1745771160,1790.61,1792.1,1790.42,1791.95,500334.0
1745771220,1791.96,1791.96,1790.83,1790.84,160246.0
1745771280,1790.84,1793.25,1790.35,1792.31,1492384.0
1745771340,1792.32,1792.53,1791.44,1791.46,324324.0
1745771400,1791.46,1791.46,1790.88,1791.06,219672.0
1745771460,1791.07,1792.03,1790.76,1791.32,754646.0
1745771520,1791.32,1792.81,1790.88,1792.28,371008.0
1745771580,1792.28,1792.61,1789.79,1789.9,1148000.0
1745771640,1789.9,1790.59,1788.51,1788.51,1442344.0
1745771700,1788.52,1788.55,1786.31,1788.25,3260972.0
1745771760,1788.44,1790.02,1788.44,1789.64,678436.0
1745771820,1789.64,1791.31,1789.01,1790.82,873246.0
1745771880,1790.83,1791.51,1790.64,1791.45,394008.0
1745771940,1791.45,1791.76,1791.44,1791.76,227532.0
1745772000,1791.75,1792.76,1790.96,1792.75,1441348.0
1745772060,1792.75,1794.25,1792.5,1794.24,2034968.0
1745772120,1794.25,1794.73,1793.48,1794.26,855540.0
1745772180,1794.2,1794.62,1793.71,1794.61,232172.0
1745772240,1794.62,1795.76,1794.61,1795.75,918006.0
1745772300,1795.75,1795.75,1794.84,1794.84,619900.0
1745772360,1794.84,1797.26,1794.39,1797.08,873418.0
1745772420,1797.1,1797.26,1796.22,1796.84,747298.0
1745772480,1796.89,1797.26,1796.41,1796.53,1069720.0
1745772540,1796.53,1796.69,1795.2,1796.07,545564.0
1745772600,1796.07,1796.55,1795.95,1796.11,237012.0
1745772660,1796.12,1796.84,1795.05,1796.84,1504824.0
1745772720,1796.84,1797.0,1794.25,1794.49,374234.0
1745772780,1794.49,1794.49,1792.83,1793.01,874626.0
1745772840,1792.95,1794.37,1792.95,1793.9,367532.0
1745772900,1793.89,1794.45,1793.0,1793.01,307584.0
1745772960,1793.01,1793.01,1791.52,1792.34,693948.0
1745773020,1792.34,1793.43,1792.34,1792.64,437054.0
1745773080,1792.64,1792.99,1792.11,1792.97,245234.0
1745773140,1792.96,1794.84,1792.96,1794.59,447862.0
1745773200,1794.59,1794.8,1792.0,1792.8,501440.0
1745773260,1792.8,1794.08,1792.48,1794.07,366110.0
1745773320,1794.08,1794.97,1793.3,1794.01,329558.0
1745773380,1794.01,1794.57,1793.56,1793.62,283332.0
1745773440,1793.69,1795.95,1793.69,1795.95,585646.0
1745773500,1795.95,1796.75,1794.75,1796.75,628976.0
1745773560,1796.75,1797.22,1795.87,1796.14,783338.0
1745773620,1796.14,1797.51,1795.97,1797.45,563864.0
1745773680,1797.4,1797.4,1796.24,1796.78,351238.0
1745773740,1796.78,1797.12,1796.31,1797.12,276604.0
1745773800,1797.12,1797.24,1796.21,1796.21,231044.0
1745773860,1796.22,1797.5,1796.0,1797.5,476852.0
1745773920,1797.5,1799.83,1796.77,1798.52,2918314.0
1745773980,1798.61,1799.67,1798.43,1799.32,1219382.0
1745774040,1799.32,1799.49,1798.24,1798.24,568124.0
1745774100,1798.24,1800.8,1797.95,1800.49,1193924.0
1745774160,1800.49,1800.68,1798.9,1799.41,569874.0
1745774220,1799.41,1799.41,1798.41,1798.91,487846.0
1745774280,1798.91,1800.01,1797.77,1799.06,1708484.0
1745774340,1798.61,1798.61,1797.79,1798.32,663800.0
1745774400,1798.32,1798.98,1797.66,1797.66,388234.0
1745774460,1797.73,1798.52,1797.35,1798.5,338114.0
1745774520,1798.52,1799.17,1798.38,1798.99,206762.0
1745774580,1798.99,1799.1,1798.16,1798.7,580714.0
1745774640,1798.65,1799.21,1798.12,1798.82,729886.0
1745774700,1798.82,1798.82,1797.5,1798.55,890124.0
1745774760,1798.56,1798.56,1797.47,1797.99,470618.0
1745774820,1798.0,1798.65,1797.51,1797.77,563220.0
1745774880,1797.78,1797.78,1796.21,1796.22,502094.0
1745774940,1796.23,1796.62,1796.22,1796.51,260942.0
1745775000,1796.5,1796.83,1796.31,1796.68,340796.0
1745775060,1796.67,1796.68,1796.21,1796.34,184078.0
1745775120,1796.34,1797.21,1796.21,1796.54,161792.0
1745775180,1796.56,1797.08,1795.87,1796.1,351040.0
1745775240,1796.1,1796.42,1795.95,1796.29,250082.0
1745775300,1796.29,1796.31,1795.51,1795.61,525912.0
1745775360,1795.61,1795.78,1795.26,1795.38,308586.0
1745775420,1795.38,1795.4,1794.51,1794.56,500330.0
1745775480,1794.56,1795.0,1794.51,1794.53,287302.0
1745775540,1794.52,1795.16,1794.52,1794.89,150274.0
1745775600,1794.89,1795.69,1794.52,1795.43,183652.0
1745775660,1795.43,1796.2,1795.42,1796.2,142842.0
1745775720,1796.2,1796.84,1796.19,1796.41,295428.0
1745775780,1796.41,1797.65,1796.4,1797.51,608334.0
1745775840,1797.52,1797.76,1797.05,1797.36,422568.0
1745775900,1797.36,1798.32,1797.36,1797.83,508522.0
1745775960,1797.55,1797.74,1797.01,1797.2,135074.0
1745776020,1797.2,1797.78,1796.78,1797.6,534568.0
1745776080,1797.61,1798.77,1797.6,1798.76,196982.0
1745776140,1798.75,1798.79,1798.06,1798.53,195870.0
1745776200,1798.53,1799.61,1797.83,1799.38,1451790.0
1745776260,1799.32,1799.32,1798.54,1798.83,496774.0
1745776320,1798.84,1799.76,1798.67,1799.11,801026.0
1745776380,1799.11,1799.46,1798.52,1798.54,322030.0
1745776440,1798.54,1799.17,1798.49,1798.6,164610.0
1745776500,1798.59,1798.69,1798.13,1798.2,198326.0
1745776560,1798.19,1798.21,1797.38,1797.75,205040.0
1745776620,1797.74,1797.99,1797.24,1797.52,146916.0
1745776680,1797.6,1797.69,1797.23,1797.4,140440.0
1745776740,1797.4,1797.56,1797.25,1797.25,80356.0
1745776800,1797.25,1797.75,1796.94,1797.37,476696.0
1745776860,1797.37,1797.57,1796.31,1796.59,221878.0
1745776920,1796.64,1797.36,1796.64,1796.82,163516.0
1745776980,1796.82,1796.82,1796.16,1796.37,208718.0
1745777040,1796.36,1798.01,1796.35,1798.0,769656.0
1745777100,1797.98,1798.75,1797.82,1798.18,235646.0
1745777160,1798.18,1799.51,1798.18,1799.2,234914.0
1745777220,1799.19,1799.36,1798.88,1799.0,160660.0
1745777280,1799.0,1799.36,1798.1,1798.41,1127434.0
1745777340,1798.41,1799.1,1797.65,1799.1,363416.0
1745777400,1799.09,1799.74,1798.9,1799.16,192934.0
1745777460,1799.16,1799.76,1799.08,1799.74,348796.0
1745777520,1799.75,1799.76,1798.98,1798.98,198466.0
1745777580,1798.98,1799.08,1798.44,1798.99,258272.0
1745777640,1798.99,1799.76,1798.94,1799.71,458866.0
1745777700,1799.71,1801.25,1799.69,1800.99,784716.0
1745777760,1800.99,1802.47,1800.98,1802.39,1761770.0
1745777820,1802.35,1803.74,1801.5,1803.06,2241562.0
1745777880,1803.08,1803.08,1801.75,1801.76,455052.0
1745777940,1801.75,1802.0,1800.31,1800.42,1074406.0
1745778000,1800.42,1800.99,1800.23,1800.75,449266.0
1745778060,1801.08,1801.17,1800.81,1800.85,226310.0
1745778120,1800.9,1802.68,1800.74,1802.57,430262.0
1745778180,1802.57,1802.57,1801.64,1801.95,235812.0
1745778240,1801.95,1802.51,1801.65,1802.28,165836.0
1745778300,1802.28,1802.56,1801.73,1801.74,337294.0
1745778360,1801.73,1801.75,1801.1,1801.29,170162.0
1745778420,1801.3,1801.97,1800.92,1801.8,347064.0
1745778480,1801.8,1801.81,1800.47,1800.85,604316.0
1745778540,1800.85,1801.36,1800.74,1800.92,255520.0
1745778600,1800.92,1801.78,1800.92,1801.71,258266.0
1745778660,1801.71,1801.89,1801.39,1801.83,266794.0
1745778720,1801.83,1802.55,1801.19,1801.2,384524.0
1745778780,1801.19,1802.35,1801.19,1801.44,129068.0
1745778840,1801.43,1803.68,1801.42,1802.3,917224.0
1745778900,1802.34,1802.96,1802.03,1802.31,494664.0
1745778960,1802.3,1802.98,1802.3,1802.7,257572.0
1745779020,1802.7,1803.15,1802.65,1802.8,460362.0
1745779080,1802.81,1802.98,1802.54,1802.6,240584.0
1745779140,1802.61,1803.39,1802.6,1803.29,214620.0
1745779200,1803.29,1805.06,1803.28,1804.24,1704862.0
1745779260,1804.19,1805.02,1804.19,1805.01,542600.0
1745779320,1805.02,1807.73,1804.83,1805.6,3670868.0
1745779380,1805.62,1805.62,1804.74,1804.98,580162.0
1745779440,1804.99,1805.09,1804.48,1805.03,391940.0
1745779500,1805.03,1806.32,1805.02,1805.88,823030.0
1745779560,1805.89,1805.99,1804.76,1805.37,755190.0
1745779620,1805.36,1805.52,1804.7,1804.73,316310.0
1745779680,1804.93,1805.25,1804.41,1804.41,293872.0
1745779740,1804.41,1804.5,1803.82,1804.09,292920.0
1745779800,1804.1,1804.43,1803.58,1803.93,534876.0
1745779860,1803.93,1803.93,1802.63,1802.88,481050.0
1745779920,1802.88,1804.31,1802.6,1804.29,901598.0
1745779980,1804.3,1804.3,1803.75,1803.84,126714.0
1745780040,1803.84,1804.12,1803.69,1803.7,534182.0
1745780100,1803.71,1803.81,1803.32,1803.47,195116.0
1745780160,1803.48,1803.48,1803.4,1803.47,74766.0
1745780220,1803.47,1803.73,1803.46,1803.51,175822.0
1745780280,1803.51,1803.51,1802.26,1802.27,891208.0
1745780340,1802.26,1802.61,1802.26,1802.61,283898.0
1745780400,1802.61,1803.35,1802.61,1803.01,603682.0
1745780460,1803.01,1803.89,1802.79,1802.79,545568.0
1745780520,1802.79,1802.93,1802.01,1802.07,555084.0
1745780580,1802.14,1802.51,1802.01,1802.01,485338.0
1745780640,1802.01,1802.39,1801.77,1802.12,249386.0
1745780700,1802.12,1802.17,1801.76,1802.04,256076.0
1745780760,1802.04,1803.39,1802.04,1803.16,441994.0
1745780820,1803.17,1803.17,1802.98,1803.06,146172.0
1745780880,1803.07,1803.27,1802.86,1802.99,82808.0
1745780940,1802.98,1803.12,1802.71,1802.86,104910.0
1745781000,1802.87,1803.02,1802.31,1802.32,202414.0
1745781060,1802.19,1802.4,1802.13,1802.27,202644.0
1745781120,1802.26,1802.58,1802.25,1802.4,160714.0
1745781180,1802.39,1802.83,1801.99,1802.09,1025560.0
1745781240,1802.08,1802.67,1801.98,1802.18,367484.0
1745781300,1802.17,1802.35,1801.52,1802.35,477076.0
1745781360,1802.33,1802.81,1801.26,1801.26,424652.0
1745781420,1801.26,1801.34,1800.52,1800.64,517750.0
1745781480,1800.64,1801.1,1800.51,1801.09,269472.0
1745781540,1801.09,1801.65,1801.08,1801.32,183156.0
1745781600,1801.31,1801.33,1800.01,1800.45,393576.0
1745781660,1800.45,1800.92,1800.44,1800.74,118630.0
1745781720,1800.74,1802.08,1800.53,1802.07,644990.0
1745781780,1802.07,1802.89,1801.83,1802.28,208986.0
1745781840,1802.28,1802.75,1802.09,1802.46,132676.0
1745781900,1802.47,1803.75,1802.46,1803.74,345698.0
1745781960,1803.74,1804.31,1803.52,1804.15,306448.0
1745782020,1804.17,1804.39,1803.78,1804.12,237978.0
1745782080,1804.12,1804.46,1804.11,1804.3,120192.0
1745782140,1804.29,1804.31,1803.92,1803.94,158080.0
1745782200,1803.94,1804.45,1803.26,1803.51,575010.0
1745782260,1803.51,1804.08,1802.6,1802.6,553212.0
1745782320,1802.6,1803.29,1802.6,1803.07,902488.0
1745782380,1803.07,1803.53,1802.68,1803.53,227228.0
1745782440,1803.53,1804.39,1803.0,1804.39,186564.0
1745782500,1804.38,1804.39,1803.19,1803.19,141050.0
1745782560,1803.2,1803.52,1802.07,1802.08,589588.0
1745782620,1802.08,1803.32,1802.08,1803.24,291466.0
1745782680,1803.18,1803.51,1803.05,1803.34,135148.0
1745782740,1803.34,1805.0,1803.34,1804.99,225796.0
1745782800,1805.0,1805.19,1804.5,1804.91,354736.0
1745782860,1804.88,1805.0,1804.47,1804.79,331304.0
1745782920,1804.8,1804.81,1804.0,1804.0,112540.0
1745782980,1804.01,1804.02,1802.91,1803.35,712140.0
1745783040,1803.19,1803.97,1802.91,1803.62,193578.0
1745783100,1803.55,1805.07,1803.44,1804.96,245816.0
1745783160,1804.99,1805.3,1804.15,1804.17,223510.0
1745783220,1804.17,1805.29,1804.16,1805.28,265848.0
1745783280,1805.27,1805.27,1804.75,1804.76,428294.0
1745783340,1804.66,1804.9,1804.09,1804.38,222060.0
1745783400,1804.39,1804.95,1804.01,1804.94,384208.0
1745783460,1804.94,1805.71,1804.94,1805.6,186074.0
1745783520,1805.59,1805.79,1805.51,1805.59,197698.0
1745783580,1805.59,1805.77,1805.3,1805.43,166320.0
1745783640,1805.43,1806.36,1805.43,1806.36,351306.0
1745783700,1806.3,1806.49,1805.82,1806.09,501202.0
1745783760,1806.09,1806.5,1805.5,1806.0,334304.0
1745783820,1805.98,1806.12,1805.47,1805.8,222500.0
1745783880,1805.8,1806.82,1805.77,1806.82,206460.0
1745783940,1806.82,1807.44,1806.59,1807.0,816440.0
1745784000,1807.0,1807.24,1805.33,1805.34,1381526.0
1745784060,1805.33,1805.42,1804.09,1804.82,1164586.0
1745784120,1804.82,1805.0,1804.09,1804.72,700144.0
1745784180,1804.72,1805.18,1803.81,1803.82,331640.0
1745784240,1803.82,1803.83,1802.23,1802.27,488730.0
1745784300,1802.27,1804.13,1802.27,1803.79,1085708.0
1745784360,1803.83,1804.78,1803.52,1804.5,440290.0
1745784420,1804.5,1804.51,1802.81,1802.82,207390.0
1745784480,1802.83,1803.23,1802.27,1803.0,553276.0
1745784540,1802.99,1803.0,1800.48,1801.11,2350462.0
1745784600,1801.44,1801.56,1800.54,1800.54,617108.0
1745784660,1800.49,1801.06,1800.42,1800.91,369690.0
1745784720,1800.91,1801.32,1800.72,1801.23,353482.0
1745784780,1801.23,1801.71,1800.98,1801.57,303308.0
1745784840,1801.35,1801.92,1801.04,1801.91,208062.0
1745784900,1801.91,1803.03,1801.82,1803.03,301078.0
1745784960,1803.03,1803.03,1802.06,1802.33,376712.0
1745785020,1802.34,1803.53,1801.73,1803.28,1191572.0
1745785080,1803.21,1803.46,1801.92,1802.29,405484.0
1745785140,1802.29,1802.29,1801.67,1802.16,198798.0
1745785200,1802.16,1802.17,1800.98,1800.98,162226.0
1745785260,1800.99,1801.27,1800.15,1800.26,231376.0
1745785320,1800.16,1800.69,1798.98,1800.29,2032644.0
1745785380,1800.3,1800.75,1799.34,1799.78,1050134.0
1745785440,1799.78,1800.27,1799.27,1799.27,267552.0
1745785500,1799.27,1799.29,1798.64,1798.68,1030072.0
1745785560,1798.69,1798.69,1797.91,1798.49,1316644.0
1745785620,1798.49,1798.8,1798.49,1798.74,213738.0
1745785680,1798.75,1798.77,1798.29,1798.55,478564.0
1745785740,1798.56,1798.89,1798.54,1798.55,246902.0
1745785800,1798.54,1799.61,1798.54,1799.38,306352.0
1745785860,1799.45,1800.26,1799.04,1799.26,223346.0
1745785920,1799.25,1799.59,1798.85,1798.85,252580.0
1745785980,1798.81,1799.06,1798.67,1799.05,75094.0
1745786040,1799.06,1800.32,1798.73,1800.25,262096.0
1745786100,1800.25,1800.62,1799.05,1799.14,564532.0
1745786160,1799.15,1799.26,1798.96,1798.97,158848.0
1745786220,1798.97,1799.75,1798.97,1799.72,122416.0
1745786280,1799.72,1801.51,1799.72,1800.46,846012.0
1745786340,1800.47,1801.28,1800.46,1800.99,224232.0
1745786400,1800.99,1801.17,1800.52,1801.07,213658.0
1745786460,1801.07,1801.08,1799.91,1800.18,551842.0
1745786520,1800.18,1801.0,1800.18,1800.81,108710.0
1745786580,1800.82,1800.82,1799.47,1800.59,231232.0
1745786640,1800.59,1800.59,1799.92,1800.04,121466.0
1745786700,1800.05,1800.05,1799.13,1799.14,138330.0
1745786760,1799.14,1800.07,1799.01,1800.02,89740.0
1745786820,1800.01,1801.15,1800.0,1801.15,381588.0
1745786880,1801.14,1803.68,1800.98,1803.51,1168810.0
1745786940,1803.51,1803.76,1803.02,1803.75,317026.0
1745787000,1803.76,1804.01,1803.19,1803.19,511164.0
1745787060,1802.57,1802.99,1802.11,1802.98,394540.0
1745787120,1802.98,1802.99,1802.45,1802.51,204312.0
1745787180,1802.51,1802.87,1802.35,1802.64,261368.0
1745787240,1802.64,1803.06,1802.63,1803.05,161798.0
1745787300,1803.04,1803.05,1802.4,1802.91,97466.0
1745787360,1802.91,1803.15,1801.71,1801.73,70776.0
1745787420,1801.72,1802.35,1801.54,1802.12,196378.0
1745787480,1802.12,1802.77,1801.96,1801.98,140146.0
1745787540,1801.98,1801.98,1801.55,1801.61,130096.0
1745787600,1801.61,1801.62,1801.0,1801.0,226574.0
1745787660,1801.01,1801.02,1799.74,1799.84,208396.0
1745787720,1799.84,1800.01,1799.51,1800.0,421278.0
1745787780,1800.0,1800.0,1799.4,1799.42,152198.0
1745787840,1799.42,1799.86,1798.4,1798.45,354112.0
1745787900,1798.45,1798.96,1798.45,1798.95,438574.0
1745787960,1798.95,1798.95,1798.46,1798.71,137044.0
1745788020,1798.71,1799.51,1798.71,1798.91,253982.0
1745788080,1798.97,1799.1,1798.75,1799.01,193148.0
1745788140,1799.02,1799.02,1798.52,1798.54,128944.0
1745788200,1798.41,1798.41,1798.0,1798.24,176936.0
1745788260,1798.24,1798.25,1798.13,1798.14,62664.0
1745788320,1798.14,1798.15,1797.65,1797.69,223576.0
1745788380,1797.69,1797.69,1796.59,1796.7,1024496.0
1745788440,1796.7,1796.7,1795.28,1796.44,1186714.0
1745788500,1796.45,1797.76,1795.63,1797.76,511946.0
1745788560,1797.75,1798.01,1797.75,1798.01,203718.0
1745788620,1798.0,1798.51,1798.0,1798.5,164804.0
1745788680,1798.5,1799.76,1798.27,1799.76,438470.0
1745788740,1799.76,1800.0,1799.6,1799.99,219238.0
1745788800,1800.0,1800.25,1799.88,1800.25,171470.0
1745788860,1800.25,1800.99,1800.25,1800.64,282614.0
1745788920,1800.64,1800.64,1799.76,1800.21,500014.0
1745788980,1800.22,1800.7,1800.21,1800.62,202570.0
1745789040,1800.61,1801.25,1800.61,1801.25,185900.0
1745789100,1801.25,1802.01,1801.25,1802.0,238358.0
1745789160,1802.01,1802.26,1801.96,1802.02,146368.0
1745789220,1802.03,1802.04,1802.02,1802.04,126186.0
1745789280,1802.03,1802.5,1802.03,1802.49,104706.0
1745789340,1802.5,1803.0,1802.49,1802.99,283320.0
1745789400,1802.99,1803.01,1802.98,1803.0,87994.0
1745789460,1803.0,1803.76,1803.0,1803.76,318292.0
1745789520,1803.76,1804.25,1803.75,1804.25,201506.0
1745789580,1804.25,1804.51,1803.65,1803.65,345184.0
1745789640,1803.67,1803.67,1802.88,1802.88,359162.0
1745789700,1802.93,1803.29,1802.38,1803.0,400340.0
1745789760,1803.0,1803.79,1802.9,1803.78,241516.0
1745789820,1803.78,1805.01,1803.77,1805.01,436578.0
1745789880,1805.0,1805.41,1804.65,1805.33,562146.0
1745789940,1805.11,1805.25,1804.84,1805.24,286762.0
1745790000,1805.37,1805.58,1804.34,1804.97,710420.0
1745790060,1804.98,1805.31,1804.96,1805.25,201888.0
1745790120,1805.09,1805.25,1803.53,1804.68,647238.0
1745790180,1804.68,1805.05,1804.48,1805.05,186258.0
1745790240,1805.0,1806.23,1805.0,1805.72,687642.0
1745790300,1805.72,1806.25,1804.56,1805.64,372778.0
1745790360,1805.65,1805.65,1804.84,1805.0,157224.0
1745790420,1804.98,1805.84,1804.87,1804.93,135052.0
1745790480,1804.93,1806.54,1803.34,1804.98,715396.0
1745790540,1804.98,1805.01,1803.4,1804.0,240206.0
1745790600,1803.99,1805.01,1803.79,1804.51,280688.0
1745790660,1804.51,1804.52,1803.78,1803.96,354158.0
1745790720,1803.87,1804.0,1803.63,1803.91,148048.0
1745790780,1803.86,1803.86,1802.74,1802.91,205184.0
1745790840,1802.96,1804.67,1802.96,1804.51,346044.0
1745790900,1804.51,1804.52,1803.83,1803.85,63936.0
1745790960,1803.83,1803.85,1803.04,1803.05,46650.0
1745791020,1803.04,1803.62,1802.84,1803.38,190340.0
1745791080,1803.4,1803.99,1803.38,1803.99,174024.0
1745791140,1803.99,1803.99,1801.28,1802.14,790078.0
1745791200,1802.18,1802.18,1801.07,1801.8,431932.0
1745791260,1801.78,1802.39,1800.14,1800.76,603428.0
1745791320,1800.78,1801.02,1799.01,1799.06,813756.0
1745791380,1799.3,1799.53,1797.7,1798.0,1383622.0
1745791440,1797.93,1797.93,1792.74,1794.06,8997106.0
1745791500,1794.05,1794.06,1788.62,1792.42,6832120.0
1745791560,1792.43,1794.99,1792.42,1794.99,905236.0
1745791620,1794.93,1796.16,1794.66,1794.66,1199856.0
1745791680,1794.66,1794.66,1790.39,1790.41,1496988.0
1745791740,1790.25,1791.72,1790.25,1791.72,1237292.0
1745791800,1791.79,1792.41,1790.83,1791.84,1386034.0
1745791860,1791.85,1793.3,1790.7,1792.71,1215244.0
1745791920,1792.71,1793.46,1792.0,1792.0,555070.0
1745791980,1792.02,1793.21,1790.85,1790.85,2242350.0
1745792040,1790.85,1791.71,1788.83,1789.38,1997942.0
1745792100,1789.39,1789.99,1788.41,1789.19,1304252.0
1745792160,1789.16,1791.53,1788.65,1791.53,897664.0
1745792220,1791.53,1791.66,1789.08,1789.77,911714.0
1745792280,1789.79,1791.28,1789.25,1790.5,574768.0
1745792340,1790.52,1793.12,1790.5,1793.12,976134.0
1745792400,1793.12,1793.14,1789.71,1789.72,715100.0
1745792460,1789.71,1792.18,1788.89,1792.18,828166.0
1745792520,1792.16,1792.91,1790.95,1792.32,417384.0
1745792580,1792.32,1792.32,1791.1,1791.39,372246.0
1745792640,1791.39,1791.83,1791.38,1791.51,223512.0
1745792700,1791.64,1793.2,1791.64,1792.47,274842.0
1745792760,1792.48,1793.64,1791.14,1791.14,594410.0
1745792820,1791.1,1792.28,1791.01,1791.26,705880.0
1745792880,1791.05,1791.05,1788.65,1789.49,1238814.0
1745792940,1789.49,1789.49,1787.55,1788.57,2841554.0
1745793000,1788.58,1788.61,1785.31,1786.58,4389648.0
1745793060,1786.69,1786.93,1785.3,1786.38,1023232.0
1745793120,1786.38,1786.39,1783.47,1785.86,4885146.0
1745793180,1785.86,1788.18,1785.86,1788.12,1015988.0
1745793240,1788.06,1789.7,1787.58,1788.54,1262370.0
1745793300,1788.54,1790.16,1788.34,1789.66,710728.0
1745793360,1789.66,1790.41,1789.1,1789.91,797890.0
1745793420,1789.91,1789.92,1787.94,1788.14,859400.0
1745793480,1788.15,1788.74,1787.51,1788.3,858472.0
1745793540,1788.3,1788.3,1787.06,1787.61,276682.0
1745793600,1787.61,1789.71,1787.61,1789.07,341816.0
1745793660,1789.07,1790.5,1788.75,1790.49,635626.0
1745793720,1790.5,1791.73,1790.05,1791.34,588670.0
1745793780,1791.34,1791.71,1790.76,1790.86,281344.0
1745793840,1790.86,1791.67,1790.85,1791.67,206456.0
1745793900,1791.67,1791.67,1790.18,1790.54,390782.0
1745793960,1790.54,1791.1,1789.77,1789.99,294380.0
1745794020,1790.33,1790.5,1789.83,1790.34,110836.0
1745794080,1790.34,1791.96,1790.34,1791.94,547766.0
1745794140,1791.96,1792.14,1791.36,1792.1,336350.0
1745794200,1792.09,1792.8,1791.65,1792.6,533898.0
1745794260,1792.61,1792.9,1791.59,1791.8,186274.0
1745794320,1791.8,1793.15,1791.58,1792.37,1320374.0
1745794380,1792.36,1792.81,1791.61,1791.91,1568364.0
1745794440,1791.87,1794.08,1791.61,1794.07,1143200.0
1745794500,1794.07,1794.08,1793.0,1793.27,2604722.0
1745794560,1793.28,1793.64,1793.09,1793.35,524822.0
1745794620,1793.36,1794.19,1793.35,1794.03,402552.0
1745794680,1794.03,1794.03,1793.27,1793.55,452680.0
1745794740,1793.37,1793.71,1793.22,1793.61,188460.0
1745794800,1793.67,1793.68,1791.5,1792.01,2759756.0
1745794860,1792.11,1792.11,1790.56,1790.59,480222.0
1745794920,1790.4,1791.97,1790.01,1791.97,363480.0
1745794980,1791.97,1792.64,1790.58,1790.58,479310.0
1745795040,1790.59,1792.71,1790.58,1791.43,445470.0
1745795100,1791.42,1791.43,1790.42,1790.43,345688.0
1745795160,1790.43,1791.2,1790.0,1790.02,507942.0
1745795220,1790.02,1790.02,1788.11,1788.99,1685988.0
1745795280,1788.99,1789.99,1788.87,1788.97,426632.0
1745795340,1788.97,1789.68,1788.5,1789.12,235220.0
1745795400,1789.1,1791.22,1788.94,1790.37,467716.0
1745795460,1790.36,1790.59,1789.31,1789.31,246818.0
1745795520,1789.33,1790.3,1789.24,1790.16,264782.0
1745795580,1790.16,1790.78,1788.32,1788.64,573436.0
1745795640,1788.64,1789.5,1788.15,1788.77,487324.0
1745795700,1788.76,1788.8,1787.45,1787.5,529968.0
1745795760,1787.51,1789.47,1787.5,1789.27,282086.0
1745795820,1789.34,1789.9,1788.21,1789.57,1279050.0
1745795880,1789.57,1790.65,1789.18,1790.47,1186414.0
1745795940,1790.47,1792.34,1790.23,1792.07,703338.0
1745796000,1792.07,1792.48,1791.62,1792.05,454440.0
1745796060,1792.05,1792.32,1790.48,1790.8,217562.0
1745796120,1790.8,1791.0,1790.07,1790.91,195214.0
1745796180,1790.91,1791.36,1790.58,1790.77,140758.0
1745796240,1790.77,1790.99,1790.06,1790.61,259450.0
1745796300,1790.55,1792.65,1790.21,1792.01,1027300.0
1745796360,1792.01,1792.27,1791.79,1792.25,213700.0
1745796420,1792.27,1792.27,1790.76,1791.38,421434.0
1745796480,1791.38,1792.47,1791.38,1792.2,140420.0
1745796540,1792.2,1792.47,1791.37,1791.37,263132.0
1745796600,1791.38,1792.91,1791.28,1792.84,287862.0
1745796660,1792.84,1792.84,1791.2,1791.68,456666.0
1745796720,1791.75,1792.78,1791.67,1792.63,321176.0
1745796780,1792.64,1793.99,1791.67,1793.65,640300.0
1745796840,1793.46,1794.04,1793.13,1793.68,264564.0
1745796900,1793.75,1795.46,1793.68,1794.91,1040660.0
1745796960,1794.9,1795.15,1794.62,1794.88,333818.0
1745797020,1794.87,1795.1,1794.07,1794.32,440372.0
1745797080,1794.32,1794.67,1793.82,1794.16,323200.0
1745797140,1794.16,1794.54,1793.73,1794.53,287868.0
1745797200,1794.54,1794.89,1794.0,1794.26,165512.0
1745797260,1794.22,1794.27,1792.49,1792.88,483856.0
1745797320,1792.88,1793.46,1792.85,1793.01,264616.0
1745797380,1793.01,1793.02,1791.4,1791.57,408310.0
1745797440,1791.36,1791.36,1790.42,1791.09,389208.0
1745797500,1791.09,1792.57,1790.83,1792.38,608648.0
1745797560,1792.37,1793.08,1791.65,1791.66,253076.0
1745797620,1791.66,1792.71,1791.65,1791.98,187140.0
1745797680,1791.96,1792.39,1791.75,1791.96,83084.0
1745797740,1791.94,1792.21,1790.45,1790.61,527668.0
1745797800,1790.62,1791.3,1789.95,1791.3,784156.0
1745797860,1791.23,1791.68,1790.44,1791.68,478536.0
1745797920,1791.75,1791.98,1791.26,1791.49,263332.0
1745797980,1791.49,1791.86,1791.29,1791.46,288350.0
1745798040,1791.43,1792.81,1791.11,1792.79,196964.0
1745798100,1792.76,1792.77,1792.21,1792.59,286842.0
1745798160,1792.59,1793.56,1792.52,1793.55,184200.0
1745798220,1793.55,1793.55,1792.36,1792.67,595030.0
1745798280,1792.67,1792.69,1790.23,1790.23,224144.0
1745798340,1790.24,1790.58,1789.98,1790.22,483692.0
1745798400,1790.22,1792.72,1790.01,1790.18,2130188.0
1745798460,1790.13,1790.22,1788.05,1789.01,1062036.0
1745798520,1789.07,1790.57,1788.59,1790.57,469386.0
1745798580,1790.65,1790.72,1788.8,1789.44,577312.0
1745798640,1789.41,1790.41,1789.07,1789.86,645926.0
1745798700,1789.86,1791.36,1789.46,1791.12,489448.0
1745798760,1791.09,1791.35,1788.91,1789.34,779856.0
1745798820,1789.29,1789.29,1771.77,1780.83,56665008.0
1745798880,1780.89,1782.43,1776.82,1781.92,4648458.0
1745798940,1781.92,1782.95,1778.41,1780.22,2578146.0
1745799000,1780.22,1780.68,1776.75,1778.12,2332326.0
1745799060,1777.95,1779.83,1776.47,1778.09,1852076.0
1745799120,1778.25,1778.44,1775.57,1776.8,2052750.0
1745799180,1776.37,1780.99,1775.84,1780.49,3058302.0
1745799240,1780.5,1781.34,1777.68,1781.34,1300212.0
1745799300,1781.38,1783.44,1780.84,1782.23,2646874.0
1745799360,1782.23,1784.74,1781.57,1782.99,1457040.0
1745799420,1782.98,1784.0,1781.85,1781.91,1841098.0
1745799480,1782.06,1782.21,1779.78,1781.88,969068.0
1745799540,1781.86,1784.28,1781.86,1784.24,912770.0
1745799600,1784.04,1788.28,1783.53,1786.07,6192052.0
1745799660,1786.01,1786.1,1785.22,1785.26,1100212.0
1745799720,1785.26,1785.51,1779.37,1780.9,7396224.0
1745799780,1780.9,1780.9,1765.57,1769.3,23104224.0
1745799840,1769.16,1775.95,1769.16,1774.16,6563340.0
1745799900,1774.16,1775.34,1772.74,1774.49,1592010.0
1745799960,1774.49,1776.61,1772.93,1775.93,1926600.0
1745800020,1775.92,1776.91,1775.24,1776.73,1219142.0
1745800080,1776.73,1777.41,1776.2,1776.99,847082.0
1745800140,1777.01,1779.34,1776.47,1779.34,1754008.0
1745800200,1779.27,1780.93,1777.94,1780.38,3053966.0
1745800260,1780.43,1783.58,1780.24,1782.12,3177076.0
1745800320,1782.12,1783.76,1780.22,1781.16,2128594.0
1745800380,1781.3,1783.59,1780.36,1783.18,2143788.0
1745800440,1783.18,1784.3,1781.23,1781.45,1273614.0
1745800500,1781.3,1781.63,1776.97,1779.57,7954300.0
1745800560,1779.52,1779.9,1777.54,1777.97,773710.0
1745800620,1777.93,1780.02,1777.75,1778.92,632808.0
1745800680,1778.94,1779.14,1777.18,1777.36,856920.0
1745800740,1777.31,1780.59,1777.3,1780.18,1206594.0
1745800800,1780.18,1780.49,1778.01,1778.7,1456824.0
1745800860,1778.7,1779.59,1778.45,1779.36,1143776.0
1745800920,1779.36,1779.37,1776.88,1777.38,1110360.0
1745800980,1777.51,1778.51,1776.3,1776.62,777456.0
1745801040,1776.63,1777.13,1776.26,1776.93,1101714.0
1745801100,1777.18,1778.06,1774.72,1774.77,1898392.0
1745801160,1774.77,1775.75,1772.99,1773.17,1824878.0
1745801220,1773.17,1775.55,1772.83,1774.62,3974896.0
1745801280,1774.62,1776.0,1774.39,1775.21,836696.0
1745801340,1775.21,1775.4,1772.8,1773.05,1452844.0
1745801400,1773.01,1773.9,1771.89,1772.71,1171426.0
1745801460,1772.69,1775.0,1772.69,1774.53,767404.0
1745801520,1774.53,1775.4,1773.81,1775.19,582786.0
1745801580,1775.07,1775.2,1773.43,1774.72,734642.0
1745801640,1774.72,1775.08,1773.72,1774.23,456488.0
1745801700,1773.66,1774.73,1773.4,1774.33,586600.0
1745801760,1774.33,1774.99,1772.5,1773.26,782518.0
1745801820,1773.21,1773.37,1772.55,1772.67,1032624.0
1745801880,1772.68,1772.68,1771.17,1772.3,1576760.0
1745801940,1772.23,1773.16,1771.36,1772.79,917998.0
1745802000,1772.79,1774.47,1771.56,1773.57,1086296.0
1745802060,1773.61,1773.75,1767.43,1769.87,8291512.0
1745802120,1769.84,1773.72,1769.84,1773.55,2087876.0
1745802180,1773.55,1776.44,1773.46,1776.44,2067662.0
1745802240,1776.37,1777.73,1775.8,1776.74,1662060.0
1745802300,1776.68,1777.28,1775.51,1776.28,1347670.0
1745802360,1776.27,1776.27,1771.05,1771.05,857456.0
1745802420,1771.1,1772.15,1769.47,1771.75,2561126.0
1745802480,1771.89,1774.29,1771.89,1774.27,758402.0
1745802540,1774.28,1774.28,1771.89,1773.01,755920.0
1745802600,1773.02,1773.95,1772.67,1773.55,679902.0
1745802660,1773.51,1773.51,1771.21,1772.04,1587888.0
1745802720,1772.04,1774.5,1772.04,1773.52,2844062.0
1745802780,1773.51,1774.39,1772.39,1774.39,977588.0
1745802840,1774.39,1776.05,1774.0,1774.99,1298784.0
1745802900,1774.99,1775.84,1774.16,1775.29,1024852.0
1745802960,1775.31,1776.59,1774.71,1775.36,895788.0
1745803020,1775.36,1775.41,1773.91,1775.01,969164.0
1745803080,1774.8,1774.8,1773.5,1774.39,901736.0
1745803140,1774.38,1775.75,1773.92,1774.38,1363690.0
1745803200,1774.38,1774.46,1770.01,1770.01,1825152.0
1745803260,1770.01,1771.88,1768.78,1770.3,2032494.0
1745803320,1770.25,1770.6,1765.21,1768.59,8004224.0
1745803380,1768.54,1771.45,1767.6,1770.92,2015512.0
1745803440,1770.85,1771.34,1768.38,1768.38,2421130.0
1745803500,1768.38,1769.97,1766.12,1769.97,1698784.0
1745803560,1769.67,1771.3,1768.61,1768.97,2522214.0
1745803620,1768.96,1769.3,1767.34,1767.91,1515138.0
1745803680,1767.96,1769.51,1767.9,1769.51,1036542.0
1745803740,1769.51,1770.01,1769.01,1769.82,1240066.0
1745803800,1769.78,1771.28,1768.31,1768.52,1503586.0
1745803860,1768.48,1768.87,1766.16,1767.94,2658286.0
1745803920,1768.13,1768.99,1766.34,1767.24,1375456.0
1745803980,1767.24,1767.3,1762.64,1764.82,8424526.0
1745804040,1764.77,1765.49,1757.55,1758.2,12119128.0
1745804100,1758.87,1761.57,1758.51,1760.36,7804878.0
1745804160,1760.45,1760.95,1756.01,1756.93,7175134.0
1745804220,1756.93,1758.07,1752.93,1753.68,12822404.0
1745804280,1753.62,1759.81,1753.03,1759.81,6670058.0
1745804340,1759.91,1759.99,1757.34,1758.85,2659688.0
1745804400,1758.82,1760.01,1757.67,1758.23,3513124.0
1745804460,1758.05,1758.21,1750.29,1755.98,7792756.0
1745804520,1756.02,1756.02,1753.69,1754.39,2170244.0
1745804580,1754.39,1755.51,1753.03,1755.05,1861594.0
1745804640,1755.11,1757.14,1755.05,1757.14,2888368.0
1745804700,1757.2,1759.7,1757.05,1757.86,2342170.0
1745804760,1757.92,1762.0,1757.77,1762.0,2927228.0
1745804820,1761.98,1763.39,1760.29,1761.49,3594136.0
1745804880,1761.54,1764.2,1761.37,1763.29,3022966.0
1745804940,1763.29,1763.29,1761.41,1761.81,1412686.0
1745805000,1761.98,1763.55,1761.7,1762.86,1330970.0
1745805060,1762.86,1763.03,1760.48,1761.01,1194148.0
1745805120,1761.01,1763.0,1761.01,1762.93,748272.0
1745805180,1762.92,1764.41,1762.51,1763.83,1379964.0
1745805240,1763.84,1763.85,1762.34,1762.51,986434.0
1745805300,1762.51,1764.91,1760.78,1764.32,1823530.0
1745805360,1764.32,1765.2,1764.17,1764.34,1114248.0
1745805420,1764.34,1764.56,1763.11,1763.49,1132872.0
1745805480,1763.54,1763.76,1762.66,1763.2,488264.0
1745805540,1763.16,1763.9,1762.84,1763.11,592190.0
1745805600,1763.12,1763.12,1761.04,1761.84,1697368.0
1745805660,1761.84,1763.99,1761.53,1763.99,1123920.0
1745805720,1763.99,1765.94,1762.22,1765.45,2701026.0
1745805780,1765.31,1768.89,1765.24,1767.0,4793600.0
1745805840,1767.04,1767.32,1765.74,1766.41,1422530.0
1745805900,1766.41,1769.59,1766.11,1768.97,1862276.0
1745805960,1768.96,1770.26,1768.24,1768.63,1660840.0
1745806020,1768.58,1770.46,1768.58,1769.99,2336996.0
1745806080,1769.94,1770.78,1769.26,1770.26,1442156.0
1745806140,1770.26,1770.26,1768.0,1768.01,1047046.0
1745806200,1768.01,1768.1,1765.81,1766.99,1111172.0
1745806260,1766.99,1768.56,1766.24,1768.48,817818.0
1745806320,1768.34,1768.8,1767.95,1768.45,452562.0
1745806380,1768.38,1768.46,1766.2,1766.2,619290.0
1745806440,1766.07,1766.37,1765.68,1765.99,928282.0
1745806500,1765.94,1767.24,1764.8,1767.22,1038310.0
1745806560,1767.17,1768.0,1766.68,1767.39,601278.0
1745806620,1767.39,1767.97,1766.2,1766.2,860160.0
1745806680,1766.2,1768.95,1766.15,1768.94,825722.0
1745806740,1769.05,1769.48,1768.32,1769.3,490014.0
1745806800,1769.34,1769.99,1767.99,1768.79,1774160.0
1745806860,1768.77,1769.28,1768.14,1768.14,446288.0
1745806920,1768.1,1769.59,1767.36,1769.59,794136.0
1745806980,1769.63,1770.74,1769.63,1770.51,1288934.0
1745807040,1770.51,1770.87,1770.03,1770.44,864492.0
1745807100,1770.44,1770.44,1768.61,1769.07,722692.0
1745807160,1769.07,1769.99,1768.5,1769.64,886630.0
1745807220,1769.63,1770.26,1768.97,1769.95,997514.0
1745807280,1769.91,1769.98,1767.38,1767.45,1178080.0
1745807340,1767.45,1768.93,1767.45,1768.75,544666.0
1745807400,1768.75,1769.35,1768.11,1769.04,471718.0
1745807460,1769.02,1770.48,1769.02,1770.04,798018.0
1745807520,1770.13,1772.09,1769.93,1772.09,1730930.0
1745807580,1772.03,1772.52,1769.86,1769.86,1959542.0
1745807640,1769.86,1771.09,1769.86,1770.83,892948.0
1745807700,1770.92,1770.98,1769.05,1769.77,578598.0
1745807760,1769.75,1769.97,1768.6,1769.27,723858.0
1745807820,1769.28,1769.28,1768.07,1768.85,494358.0
1745807880,1768.87,1768.87,1767.51,1767.75,670880.0
1745807940,1767.74,1768.17,1767.52,1768.15,526058.0
1745808000,1768.16,1768.76,1767.73,1768.51,779060.0
1745808060,1768.51,1770.39,1768.51,1769.41,886840.0
1745808120,1769.42,1769.48,1768.21,1768.93,265114.0
1745808180,1768.94,1769.29,1768.35,1768.36,181268.0
1745808240,1768.36,1770.42,1768.36,1770.38,612316.0
1745808300,1770.39,1771.59,1770.0,1771.49,448670.0
1745808360,1771.45,1772.24,1770.75,1771.96,591884.0
1745808420,1771.74,1772.45,1770.81,1771.14,546746.0
1745808480,1771.14,1772.11,1770.73,1772.11,403828.0
1745808540,1772.11,1772.71,1771.73,1772.01,811954.0
1745808600,1772.01,1772.85,1771.72,1772.83,600096.0
1745808660,1772.94,1773.29,1772.51,1772.55,960096.0
1745808720,1772.55,1772.89,1771.76,1772.1,964366.0
1745808780,1772.11,1772.45,1771.05,1772.27,782590.0
1745808840,1772.26,1773.03,1772.1,1772.2,893026.0
1745808900,1772.2,1772.21,1770.7,1770.88,513738.0
1745808960,1770.77,1770.77,1769.71,1770.47,658008.0
1745809020,1770.46,1770.76,1769.63,1770.76,624772.0
1745809080,1770.76,1771.56,1770.75,1771.29,1127716.0
1745809140,1771.3,1772.34,1771.23,1772.03,1021510.0
1745809200,1772.03,1772.06,1770.76,1772.03,845362.0
1745809260,1771.96,1773.24,1771.93,1773.14,494142.0
1745809320,1773.14,1773.61,1772.47,1772.65,613600.0
1745809380,1772.67,1772.67,1770.0,1770.89,928018.0
1745809440,1770.87,1772.0,1770.71,1771.1,555992.0
1745809500,1771.11,1771.11,1769.76,1769.77,629766.0
1745809560,1769.76,1770.4,1769.61,1770.4,519954.0
1745809620,1770.4,1770.4,1769.04,1769.04,496510.0
1745809680,1769.04,1769.71,1768.89,1769.09,356942.0
1745809740,1769.09,1769.5,1768.6,1769.42,519246.0
1745809800,1769.41,1769.83,1769.15,1769.73,336304.0
1745809860,1769.62,1770.4,1769.48,1770.39,572966.0
1745809920,1770.39,1771.73,1770.29,1771.65,255882.0
1745809980,1771.64,1772.43,1770.79,1770.88,699046.0
1745810040,1770.83,1771.21,1770.63,1770.85,266306.0
1745810100,1770.79,1773.0,1770.66,1772.99,575732.0
1745810160,1773.0,1773.57,1772.79,1773.3,406794.0
1745810220,1773.3,1773.92,1773.09,1773.65,649948.0
1745810280,1773.66,1774.44,1773.24,1774.23,755726.0
1745810340,1774.22,1775.61,1773.93,1775.24,1281268.0
1745810400,1775.24,1776.53,1775.1,1775.8,1448846.0
1745810460,1775.79,1775.81,1774.17,1774.57,561282.0
1745810520,1774.57,1775.12,1774.36,1774.84,493016.0
1745810580,1774.84,1777.67,1774.54,1777.25,2262170.0
1745810640,1777.24,1777.25,1775.7,1776.3,906156.0
1745810700,1776.3,1776.3,1774.83,1775.22,1130650.0
1745810760,1775.38,1776.3,1774.97,1775.41,375208.0
1745810820,1775.41,1776.0,1774.6,1775.1,524558.0
1745810880,1775.62,1777.26,1775.61,1777.21,571092.0
1745810940,1777.2,1779.0,1776.76,1777.7,5500036.0
1745811000,1777.65,1779.0,1777.55,1778.99,1165972.0
1745811060,1778.98,1780.77,1778.67,1779.94,2813016.0
1745811120,1780.01,1786.13,1779.93,1782.14,6977022.0
1745811180,1782.01,1783.53,1780.49,1780.71,2588640.0
1745811240,1780.71,1780.72,1779.44,1780.11,1394364.0
1745811300,1780.04,1780.24,1779.13,1779.47,1860356.0
1745811360,1779.47,1780.86,1779.05,1780.72,754024.0
1745811420,1780.72,1782.39,1780.62,1781.45,985576.0
1745811480,1781.42,1781.86,1780.74,1781.47,649458.0
1745811540,1781.41,1783.61,1781.01,1782.15,735248.0
1745811600,1781.65,1782.0,1780.5,1780.51,754506.0
1745811660,1780.51,1781.0,1779.38,1779.89,493996.0
1745811720,1779.83,1779.96,1778.52,1778.57,901414.0
1745811780,1778.64,1780.23,1778.38,1780.22,621722.0
1745811840,1780.22,1782.26,1780.21,1781.51,879712.0
1745811900,1781.51,1782.33,1780.43,1780.43,900604.0
1745811960,1780.43,1781.59,1780.43,1780.86,743552.0
1745812020,1780.85,1782.22,1780.85,1781.33,500430.0
1745812080,1781.01,1781.76,1780.42,1780.68,388524.0
1745812140,1780.68,1782.06,1780.67,1782.06,414778.0
1745812200,1781.99,1781.99,1781.03,1781.49,561092.0
1745812260,1781.14,1782.0,1780.73,1781.26,836198.0
1745812320,1781.27,1782.43,1781.08,1781.72,368208.0
1745812380,1781.72,1782.16,1781.28,1781.65,424826.0
1745812440,1781.64,1782.75,1781.63,1782.75,398752.0
1745812500,1782.77,1784.36,1782.7,1783.8,1113614.0
1745812560,1783.8,1783.8,1782.91,1783.64,802396.0
1745812620,1783.64,1784.23,1783.36,1783.96,476152.0
1745812680,1783.96,1784.58,1783.09,1783.21,859890.0
1745812740,1783.15,1783.67,1782.7,1783.24,498876.0
1745812800,1783.24,1784.5,1783.24,1784.45,862248.0
1745812860,1784.45,1784.89,1783.36,1784.31,1555442.0
1745812920,1784.3,1785.76,1783.82,1784.15,1184836.0
1745812980,1784.17,1786.05,1784.01,1785.1,1806698.0
1745813040,1785.0,1785.49,1784.11,1785.49,1806432.0
1745813100,1785.44,1786.14,1784.04,1784.66,1056448.0
1745813160,1784.66,1784.89,1784.04,1784.05,417308.0
1745813220,1784.05,1784.05,1783.29,1783.57,557814.0
1745813280,1783.56,1784.18,1783.56,1784.04,758384.0
1745813340,1784.04,1784.59,1783.41,1783.41,593438.0
1745813400,1783.62,1785.15,1783.62,1784.99,682792.0
1745813460,1785.05,1785.56,1784.66,1785.14,838210.0
1745813520,1785.14,1786.28,1784.7,1786.25,819640.0
1745813580,1786.24,1786.53,1785.53,1786.23,404244.0
1745813640,1786.24,1787.57,1785.9,1786.82,1571138.0
1745813700,1786.83,1787.63,1786.17,1786.2,1120028.0
1745813760,1786.22,1787.3,1786.0,1786.02,1651126.0
1745813820,1786.0,1787.0,1786.0,1786.31,1076482.0
1745813880,1786.31,1787.86,1786.31,1787.86,664948.0
1745813940,1787.86,1789.08,1787.49,1788.3,2792992.0
1745814000,1788.3,1788.8,1786.0,1786.01,1458944.0
1745814060,1786.01,1786.69,1785.8,1785.89,650574.0
1745814120,1785.9,1786.51,1785.32,1786.51,1025058.0
1745814180,1786.5,1788.0,1786.5,1787.99,718214.0
1745814240,1787.99,1789.0,1787.98,1788.76,620184.0
1745814300,1788.72,1789.7,1788.64,1789.7,1174264.0
1745814360,1789.67,1789.74,1789.07,1789.13,818142.0
1745814420,1789.12,1791.22,1789.12,1790.94,3404960.0
1745814480,1790.86,1791.66,1790.72,1791.07,1403208.0
1745814540,1791.1,1792.83,1790.72,1792.83,3348140.0
1745814600,1792.76,1793.39,1790.5,1790.51,2337336.0
1745814660,1790.45,1790.45,1788.73,1789.61,1363324.0
1745814720,1789.58,1790.26,1788.1,1790.26,1179224.0
1745814780,1790.26,1790.55,1788.39,1788.67,971554.0
1745814840,1788.66,1788.67,1787.83,1788.43,840948.0
1745814900,1788.43,1788.72,1787.45,1787.66,1545514.0
1745814960,1787.66,1789.19,1787.12,1788.5,752456.0
1745815020,1788.51,1789.49,1788.5,1789.33,402062.0
1745815080,1789.33,1790.38,1789.32,1790.07,840010.0
1745815140,1790.03,1790.07,1788.57,1788.67,549204.0
1745815200,1788.65,1789.15,1787.79,1787.81,377742.0
1745815260,1787.81,1788.39,1787.29,1787.31,498174.0
1745815320,1787.3,1787.31,1786.55,1786.84,841508.0
1745815380,1787.02,1787.42,1786.62,1787.41,1130730.0
1745815440,1787.41,1787.9,1787.29,1787.9,276404.0
1745815500,1787.9,1787.96,1787.13,1787.29,392134.0
1745815560,1787.28,1789.33,1787.27,1788.89,1175456.0
1745815620,1788.89,1789.09,1787.76,1788.43,563534.0
1745815680,1788.57,1788.78,1786.72,1787.31,2055808.0
1745815740,1787.3,1788.4,1787.26,1788.21,488834.0
1745815800,1788.15,1788.5,1787.67,1788.11,363694.0
1745815860,1788.13,1788.13,1786.46,1786.47,426286.0
1745815920,1786.46,1786.47,1785.68,1785.76,539470.0
1745815980,1785.76,1786.84,1785.69,1786.59,1043826.0
1745816040,1786.59,1786.66,1786.0,1786.01,325394.0
1745816100,1786.01,1786.6,1785.87,1785.93,429410.0
1745816160,1785.93,1786.42,1785.69,1785.69,417906.0
1745816220,1785.7,1786.38,1785.5,1785.81,975972.0
1745816280,1785.86,1786.38,1785.74,1785.99,547096.0
1745816340,1785.99,1786.86,1785.99,1786.86,660182.0
1745816400,1786.86,1787.2,1786.05,1786.05,792678.0
1745816460,1786.05,1787.28,1786.05,1787.15,509044.0
1745816520,1787.17,1788.19,1786.66,1787.71,890100.0
1745816580,1787.65,1787.65,1785.61,1785.89,820298.0
1745816640,1785.88,1786.33,1785.21,1785.26,532792.0
1745816700,1785.26,1786.56,1785.11,1786.15,656432.0
1745816760,1786.18,1786.75,1786.0,1786.69,334640.0
1745816820,1786.7,1787.39,1786.61,1787.38,1009612.0
1745816880,1787.37,1788.57,1787.37,1788.54,532832.0
1745816940,1788.53,1788.72,1788.26,1788.61,567290.0
1745817000,1788.61,1789.56,1788.61,1789.55,743882.0
1745817060,1789.56,1791.36,1789.55,1791.03,1519234.0
1745817120,1791.0,1791.08,1789.2,1789.2,1374672.0
1745817180,1789.2,1789.2,1787.91,1788.45,1318060.0
1745817240,1788.45,1789.17,1788.25,1789.17,481300.0
1745817300,1789.32,1790.0,1788.22,1788.82,664262.0
1745817360,1788.82,1789.83,1788.81,1789.81,280438.0
1745817420,1789.86,1790.12,1788.64,1789.18,440144.0
1745817480,1789.19,1789.8,1788.43,1789.66,355588.0
1745817540,1789.72,1790.49,1789.72,1790.4,515982.0
1745817600,1790.4,1790.48,1790.0,1790.14,405852.0
1745817660,1790.13,1791.39,1790.13,1790.71,1060642.0
1745817720,1790.69,1792.55,1790.69,1791.22,2267316.0
1745817780,1791.16,1791.64,1790.49,1791.2,667680.0
1745817840,1791.2,1791.2,1789.83,1790.49,679042.0
1745817900,1790.49,1791.05,1789.67,1790.73,901868.0
1745817960,1790.73,1795.0,1790.56,1794.99,2215880.0
1745818020,1795.0,1799.84,1794.99,1798.86,12006136.0
1745818080,1798.81,1802.0,1797.36,1797.57,6497214.0
1745818140,1797.56,1797.56,1794.48,1794.7,3458144.0
1745818200,1794.7,1795.1,1793.5,1793.81,1693130.0
1745818260,1793.8,1794.18,1793.07,1793.67,998724.0
1745818320,1793.67,1797.64,1793.36,1795.93,1916372.0
1745818380,1795.94,1796.52,1795.31,1795.98,1129390.0
1745818440,1795.84,1795.84,1792.17,1792.43,2804274.0
1745818500,1792.43,1792.99,1791.3,1791.72,1878774.0
1745818560,1791.72,1791.99,1791.42,1791.59,874838.0
1745818620,1791.59,1792.0,1791.39,1791.97,729184.0
1745818680,1791.92,1793.91,1791.61,1793.41,946730.0
1745818740,1793.3,1793.3,1791.79,1792.92,1798454.0
1745818800,1792.9,1794.88,1792.9,1794.82,651650.0
1745818860,1794.83,1795.21,1794.01,1794.66,536430.0
1745818920,1794.66,1794.66,1793.24,1793.24,450078.0
1745818980,1793.24,1793.68,1793.11,1793.58,254834.0
1745819040,1793.57,1794.15,1793.18,1793.69,594612.0
1745819100,1793.68,1793.96,1792.0,1792.32,390202.0
1745819160,1792.46,1792.89,1792.01,1792.21,526850.0
1745819220,1792.2,1793.19,1792.18,1792.95,281080.0
1745819280,1792.95,1793.75,1792.94,1793.68,421156.0
1745819340,1793.68,1793.68,1792.09,1792.77,497518.0
1745819400,1792.78,1793.11,1791.53,1793.11,1022556.0
1745819460,1793.11,1794.46,1792.78,1794.44,753144.0
1745819520,1794.44,1795.62,1793.9,1794.97,3374106.0
1745819580,1794.97,1795.48,1794.47,1795.36,858164.0
1745819640,1795.36,1796.22,1795.23,1795.68,776974.0
1745819700,1795.68,1795.8,1794.07,1795.14,1290062.0
1745819760,1795.14,1795.71,1794.74,1795.61,507320.0
1745819820,1795.56,1795.82,1794.3,1794.73,417888.0
1745819880,1794.7,1795.12,1792.9,1793.78,1734564.0
1745819940,1793.78,1794.78,1793.77,1794.78,641870.0
1745820000,1794.78,1795.66,1794.78,1795.15,1252044.0
1745820060,1795.08,1795.68,1794.99,1795.41,446586.0
1745820120,1795.46,1796.06,1794.51,1795.14,1140832.0
1745820180,1795.13,1796.23,1794.57,1796.06,671916.0
1745820240,1796.02,1797.49,1796.0,1797.09,741776.0
1745820300,1797.07,1797.49,1796.05,1797.0,822020.0
1745820360,1796.94,1797.79,1796.9,1796.97,822754.0
1745820420,1797.14,1797.3,1796.47,1796.51,538070.0
1745820480,1796.57,1797.74,1796.36,1797.13,498524.0
1745820540,1797.15,1798.39,1797.13,1798.22,1651776.0
1745820600,1798.2,1798.25,1796.34,1797.55,908096.0
1745820660,1797.61,1798.35,1797.61,1797.92,772964.0
1745820720,1797.91,1799.29,1797.91,1799.02,973962.0
1745820780,1798.82,1799.02,1797.46,1797.82,737044.0
1745820840,1797.82,1798.23,1797.52,1798.22,1149176.0
1745820900,1798.22,1798.67,1796.76,1796.76,1078910.0
1745820960,1796.58,1798.23,1796.32,1798.07,339036.0
1745821020,1798.02,1799.88,1797.7,1799.88,1303894.0
1745821080,1799.88,1800.26,1798.53,1800.14,1453150.0
1745821140,1800.14,1800.66,1799.81,1800.48,1199950.0
1745821200,1800.48,1800.95,1799.81,1800.95,1337840.0
1745821260,1801.0,1801.9,1800.57,1801.41,1422660.0
1745821320,1801.41,1801.74,1799.64,1799.8,1966462.0
1745821380,1799.86,1800.49,1798.7,1798.7,683184.0
1745821440,1798.72,1798.72,1797.41,1798.01,578920.0
1745821500,1798.01,1798.76,1797.74,1798.26,640000.0
1745821560,1798.26,1798.31,1796.69,1796.86,806662.0
1745821620,1797.06,1798.19,1796.96,1797.63,535274.0
1745821680,1797.42,1797.85,1797.2,1797.7,486000.0
1745821740,1797.7,1797.77,1796.76,1797.16,614954.0
1745821800,1797.16,1798.68,1797.11,1798.55,875986.0
1745821860,1798.55,1798.99,1798.54,1798.98,321132.0
1745821920,1798.99,1799.67,1798.77,1799.62,483120.0
1745821980,1799.62,1800.16,1799.6,1799.89,421512.0
1745822040,1799.88,1799.89,1798.59,1799.01,778660.0
1745822100,1799.01,1800.79,1798.95,1800.24,548144.0
1745822160,1800.24,1801.42,1800.24,1801.25,779120.0
1745822220,1801.25,1803.76,1801.25,1803.3,3220714.0
1745822280,1803.3,1803.84,1802.89,1803.45,2098196.0
1745822340,1803.26,1803.26,1801.41,1801.53,1542662.0
1745822400,1801.53,1802.94,1801.53,1802.01,1672538.0
1745822460,1802.01,1802.76,1801.22,1802.56,789036.0
1745822520,1802.55,1804.23,1802.41,1804.23,1248236.0
1745822580,1804.23,1804.5,1803.59,1803.93,1161826.0
1745822640,1803.99,1805.96,1803.77,1804.79,5665986.0
1745822700,1804.79,1805.3,1803.37,1804.89,1489302.0
1745822760,1804.95,1804.95,1803.5,1803.69,1247358.0
1745822820,1803.69,1804.25,1802.58,1803.0,911236.0
1745822880,1802.99,1803.0,1802.21,1802.46,444740.0
1745822940,1802.3,1802.79,1802.01,1802.66,453098.0
1745823000,1802.65,1803.6,1802.56,1803.03,450400.0
1745823060,1803.03,1803.76,1802.92,1803.01,599884.0
1745823120,1803.0,1803.05,1801.45,1801.47,1436208.0
1745823180,1801.45,1801.66,1800.45,1801.16,883434.0
1745823240,1801.22,1801.22,1800.81,1801.21,442424.0
1745823300,1801.13,1801.48,1800.45,1801.46,429286.0
1745823360,1801.47,1802.08,1801.46,1802.01,224444.0
1745823420,1802.01,1803.76,1802.01,1803.64,1503270.0
1745823480,1803.71,1803.99,1803.04,1803.45,675094.0
1745823540,1803.44,1804.21,1803.44,1803.8,959706.0
1745823600,1803.79,1804.9,1803.79,1804.44,1030410.0
1745823660,1804.45,1804.45,1803.06,1803.94,995794.0
1745823720,1803.87,1805.82,1803.54,1805.02,2270790.0
1745823780,1805.0,1805.03,1803.11,1803.11,790726.0
1745823840,1803.13,1803.13,1800.9,1800.92,1961354.0
1745823900,1800.94,1801.97,1800.9,1801.63,620614.0
1745823960,1801.64,1803.0,1801.61,1802.33,835306.0
1745824020,1802.34,1802.34,1801.08,1801.59,490838.0
1745824080,1801.6,1802.81,1801.45,1801.45,1054026.0
1745824140,1801.61,1801.81,1800.84,1800.95,585928.0
1745824200,1800.95,1801.03,1800.48,1800.79,490186.0
1745824260,1800.8,1801.07,1799.89,1800.66,1922622.0
1745824320,1800.66,1800.87,1799.47,1799.64,963854.0
1745824380,1799.64,1799.85,1799.39,1799.72,913582.0
1745824440,1799.72,1800.46,1799.72,1800.0,692478.0
1745824500,1799.99,1801.0,1799.99,1800.97,588730.0
1745824560,1800.97,1801.35,1800.88,1801.2,426546.0
1745824620,1801.2,1803.43,1801.2,1803.2,1316706.0
1745824680,1803.2,1804.74,1803.07,1804.19,1211340.0
1745824740,1804.18,1804.18,1802.06,1802.61,552240.0
1745824800,1802.64,1803.1,1802.03,1802.04,371226.0
1745824860,1802.03,1803.19,1802.02,1803.06,397530.0
1745824920,1802.97,1803.3,1802.82,1803.2,408290.0
1745824980,1803.2,1803.9,1802.65,1803.89,819804.0
1745825040,1803.89,1804.31,1803.55,1803.9,622740.0
1745825100,1804.24,1805.6,1804.24,1805.32,1761556.0
1745825160,1805.16,1807.49,1805.16,1807.06,3469520.0
1745825220,1807.06,1807.51,1806.52,1807.1,1505358.0
1745825280,1807.07,1807.07,1805.87,1805.87,651004.0
1745825340,1805.81,1806.47,1805.55,1806.31,461188.0
1745825400,1806.28,1806.99,1805.53,1806.88,862292.0
1745825460,1806.84,1809.63,1806.3,1807.36,6837182.0
1745825520,1807.42,1811.24,1807.42,1810.61,8579898.0
1745825580,1810.56,1810.76,1807.76,1808.49,2451340.0
1745825640,1808.49,1809.85,1808.01,1808.01,1227006.0
1745825700,1808.01,1808.4,1807.21,1807.59,1107290.0
1745825760,1807.59,1808.95,1807.21,1807.99,1484164.0
1745825820,1807.99,1807.99,1806.17,1806.43,895088.0
1745825880,1806.37,1806.73,1805.78,1806.36,1022330.0
1745825940,1806.31,1806.31,1804.83,1805.14,726912.0
1745826000,1805.18,1807.49,1805.14,1806.49,1215414.0
1745826060,1806.49,1806.49,1805.19,1805.99,802586.0
1745826120,1806.0,1807.62,1806.0,1806.22,883738.0
1745826180,1806.27,1806.99,1806.27,1806.69,515416.0
1745826240,1806.84,1807.0,1806.29,1806.3,401644.0
1745826300,1806.29,1807.41,1806.13,1806.52,908030.0
1745826360,1806.52,1807.33,1806.1,1807.33,731650.0
1745826420,1807.31,1807.55,1805.91,1805.91,699792.0
1745826480,1805.91,1806.59,1805.73,1806.12,522082.0
1745826540,1806.11,1806.58,1804.68,1805.44,731990.0
1745826600,1805.45,1805.45,1804.58,1805.3,661320.0
1745826660,1805.3,1805.3,1804.32,1804.78,610236.0
1745826720,1804.81,1805.1,1803.26,1803.38,2421770.0
1745826780,1803.39,1804.49,1803.39,1804.48,658122.0
1745826840,1804.49,1804.73,1804.13,1804.72,972658.0
1745826900,1804.72,1805.28,1804.71,1805.09,1156470.0
1745826960,1805.09,1805.09,1804.21,1804.36,541208.0
1745827020,1804.36,1804.36,1803.55,1803.76,645890.0
1745827080,1803.76,1803.83,1803.18,1803.76,842266.0
1745827140,1803.76,1803.76,1803.46,1803.7,508626.0
1745827200,1803.7,1805.21,1803.69,1805.01,953406.0
1745827260,1805.02,1805.28,1804.51,1804.51,687250.0
1745827320,1804.51,1805.11,1804.4,1805.11,328384.0
1745827380,1805.11,1805.11,1804.7,1804.7,463710.0
1745827440,1804.7,1805.2,1804.58,1805.2,494486.0
1745827500,1805.2,1807.49,1805.15,1807.0,995870.0
1745827560,1807.02,1807.5,1805.19,1805.4,1364210.0
1745827620,1805.39,1805.4,1801.98,1803.3,2167426.0
1745827680,1803.15,1803.51,1801.01,1801.15,2654114.0
1745827740,1801.15,1802.4,1801.03,1802.39,847112.0
1745827800,1802.39,1802.92,1802.24,1802.57,695160.0
1745827860,1802.57,1805.42,1802.35,1804.86,1528732.0
1745827920,1804.94,1804.94,1804.16,1804.28,757448.0
1745827980,1804.28,1804.99,1803.5,1804.59,486712.0
1745828040,1804.6,1805.66,1804.52,1805.17,642372.0
1745828100,1805.15,1807.5,1805.13,1807.02,964196.0
1745828160,1807.01,1807.97,1806.81,1806.81,810750.0
1745828220,1806.82,1807.91,1806.81,1807.11,799938.0
1745828280,1807.12,1807.49,1805.1,1805.49,579884.0
1745828340,1805.49,1806.28,1804.77,1804.95,512414.0
1745828400,1804.95,1805.89,1804.95,1805.2,523992.0
1745828460,1805.14,1805.14,1802.94,1803.09,912588.0
1745828520,1803.25,1803.71,1802.95,1803.69,695852.0
1745828580,1803.69,1803.76,1802.95,1802.95,385426.0
1745828640,1803.01,1803.57,1802.92,1803.24,536450.0
1745828700,1803.24,1804.86,1803.24,1804.79,461526.0
1745828760,1804.8,1805.21,1804.6,1804.73,644560.0
1745828820,1804.78,1805.0,1804.6,1804.88,235424.0
1745828880,1804.87,1806.27,1804.87,1806.26,792158.0
1745828940,1806.26,1806.58,1806.25,1806.56,267102.0
1745829000,1806.57,1806.72,1805.35,1805.36,535702.0
1745829060,1805.39,1805.91,1804.4,1804.68,757444.0
1745829120,1804.68,1806.45,1804.67,1806.45,390338.0
1745829180,1806.29,1807.11,1806.29,1806.71,538258.0
1745829240,1806.79,1807.0,1805.95,1806.34,458500.0
1745829300,1806.34,1807.5,1805.23,1807.49,473900.0
1745829360,1807.49,1807.5,1806.91,1807.47,594926.0
1745829420,1807.47,1807.54,1806.29,1807.22,787938.0
1745829480,1807.21,1807.23,1806.42,1806.44,449846.0
1745829540,1806.44,1806.79,1805.31,1805.63,504658.0
1745829600,1805.5,1806.61,1805.47,1806.6,550220.0
1745829660,1806.56,1806.96,1806.46,1806.9,326670.0
1745829720,1806.83,1808.4,1806.83,1807.78,712946.0
1745829780,1807.78,1809.35,1807.78,1808.14,2178746.0
1745829840,1808.15,1808.57,1807.57,1808.01,425534.0
1745829900,1807.97,1808.72,1807.91,1808.55,421186.0
1745829960,1808.54,1808.65,1807.35,1808.15,501468.0
1745830020,1808.17,1808.17,1805.89,1806.49,632048.0
1745830080,1806.48,1806.6,1805.39,1805.49,708210.0
1745830140,1805.5,1806.11,1804.81,1805.89,1265826.0
1745830200,1805.96,1807.12,1805.62,1807.01,702058.0
1745830260,1807.01,1807.43,1806.53,1806.53,579922.0
1745830320,1806.57,1806.62,1804.54,1804.81,866316.0
1745830380,1804.8,1805.94,1804.79,1805.29,507976.0
1745830440,1805.3,1805.53,1804.8,1805.46,395706.0
1745830500,1805.46,1807.39,1805.45,1807.35,433950.0
1745830560,1807.35,1807.6,1807.15,1807.38,577346.0
1745830620,1807.46,1808.71,1807.44,1808.48,413900.0
1745830680,1808.47,1808.75,1808.46,1808.62,623408.0
1745830740,1808.62,1808.62,1807.83,1808.5,554958.0
1745830800,1808.5,1810.16,1808.5,1809.65,1510470.0
1745830860,1809.65,1811.88,1809.65,1810.12,2692864.0
1745830920,1810.12,1811.35,1809.4,1810.86,1313588.0
1745830980,1810.85,1810.86,1808.53,1808.87,755174.0
1745831040,1808.96,1809.71,1808.1,1808.11,514872.0
1745831100,1808.1,1809.48,1808.1,1809.45,364514.0
1745831160,1809.45,1809.45,1808.01,1808.11,519674.0
1745831220,1808.0,1808.17,1806.74,1806.74,1315366.0
1745831280,1806.74,1806.81,1805.84,1806.66,1091208.0
1745831340,1806.66,1807.99,1806.63,1807.58,573204.0
1745831400,1807.58,1808.88,1807.36,1807.36,580228.0
1745831460,1807.4,1808.72,1806.19,1806.38,1611250.0
1745831520,1806.38,1806.53,1805.53,1805.86,1087806.0
1745831580,1805.88,1806.31,1805.37,1805.97,683296.0
1745831640,1805.97,1806.78,1805.96,1806.78,710878.0
1745831700,1806.78,1808.52,1806.41,1808.52,555220.0
1745831760,1808.51,1810.18,1808.51,1809.76,736256.0
1745831820,1809.77,1809.77,1808.05,1808.45,573288.0
1745831880,1808.4,1809.81,1808.3,1809.45,684940.0
1745831940,1809.14,1809.56,1808.24,1809.32,479968.0
1745832000,1809.32,1809.98,1809.32,1809.97,459044.0
1745832060,1809.97,1810.48,1809.42,1809.92,602600.0
1745832120,1809.91,1810.12,1808.4,1810.07,1076014.0
1745832180,1810.07,1810.1,1808.81,1809.46,337320.0
1745832240,1809.42,1809.99,1809.22,1809.72,496542.0
1745832300,1809.72,1815.87,1809.72,1811.33,9283914.0
1745832360,1811.33,1811.59,1809.03,1809.03,1396554.0
1745832420,1808.99,1811.09,1808.99,1810.71,999114.0
1745832480,1810.74,1811.1,1810.51,1811.05,349080.0
1745832540,1811.05,1811.06,1810.17,1810.18,464850.0
1745832600,1810.18,1811.48,1810.17,1811.47,911906.0
1745832660,1811.47,1812.55,1811.47,1811.76,927380.0
1745832720,1811.76,1811.87,1810.41,1810.57,665480.0
1745832780,1810.56,1810.89,1809.08,1809.08,877096.0
1745832840,1809.07,1810.65,1809.07,1810.02,991490.0
1745832900,1810.01,1810.08,1809.53,1809.82,439534.0
1745832960,1809.8,1809.82,1807.53,1809.48,2849078.0
1745833020,1809.48,1809.54,1808.45,1808.95,313132.0
1745833080,1808.95,1809.42,1808.81,1809.13,205820.0
1745833140,1809.14,1809.58,1808.56,1808.75,210020.0
1745833200,1808.73,1809.81,1808.73,1809.8,215878.0
1745833260,1809.8,1810.34,1808.29,1808.91,1743310.0
1745833320,1808.91,1809.52,1808.42,1809.09,475998.0
1745833380,1809.09,1809.77,1807.84,1808.55,1041284.0
1745833440,1808.55,1809.89,1808.55,1809.89,314898.0
1745833500,1809.89,1810.12,1808.64,1808.73,1032304.0
1745833560,1808.73,1808.96,1807.6,1808.24,1087412.0
1745833620,1808.24,1808.89,1808.23,1808.5,392506.0
1745833680,1808.5,1808.9,1807.87,1808.74,519420.0
1745833740,1808.74,1809.44,1808.74,1809.3,578274.0
1745833800,1809.3,1810.0,1809.24,1809.98,383964.0
1745833860,1809.98,1809.98,1807.86,1808.47,747826.0
1745833920,1808.47,1809.99,1808.38,1809.98,502444.0
1745833980,1809.98,1810.24,1808.2,1808.62,884376.0
1745834040,1808.62,1808.75,1807.95,1808.34,306900.0
1745834100,1808.33,1808.34,1807.25,1807.5,634208.0
1745834160,1807.45,1807.45,1806.33,1806.33,622844.0
1745834220,1806.34,1806.57,1805.59,1806.44,823498.0
1745834280,1806.46,1806.96,1806.06,1806.07,343364.0
1745834340,1806.07,1806.17,1804.05,1804.84,1979784.0
1745834400,1804.83,1806.11,1804.83,1805.68,1564252.0
1745834460,1805.85,1806.25,1805.7,1805.7,486698.0
1745834520,1805.7,1806.06,1804.89,1806.06,393544.0
1745834580,1805.99,1807.25,1805.47,1807.07,869328.0
1745834640,1807.11,1807.35,1805.93,1805.93,796134.0
1745834700,1806.0,1806.13,1800.68,1802.05,3148544.0
1745834760,1802.02,1802.98,1797.14,1802.86,6718550.0
1745834820,1802.82,1804.99,1801.29,1804.92,1813056.0
1745834880,1804.85,1805.76,1804.24,1805.76,1314522.0
1745834940,1805.69,1807.28,1805.69,1806.88,1403834.0
1745835000,1806.82,1807.99,1806.82,1807.39,1007594.0
1745835060,1807.43,1808.0,1806.41,1806.6,832984.0
1745835120,1806.61,1806.8,1804.72,1805.0,1339198.0
1745835180,1805.04,1805.9,1804.72,1804.91,701604.0
1745835240,1804.91,1805.17,1804.24,1804.25,448344.0
1745835300,1804.25,1805.25,1804.25,1804.97,914486.0
1745835360,1805.17,1805.17,1804.12,1804.8,425688.0
1745835420,1804.8,1804.81,1802.25,1802.26,1515100.0
1745835480,1802.26,1802.55,1801.11,1801.11,1606802.0
1745835540,1801.11,1802.18,1800.87,1801.2,1293302.0
1745835600,1801.2,1801.61,1799.18,1800.0,2283288.0
1745835660,1800.1,1800.1,1789.72,1791.68,25647540.0
1745835720,1791.74,1793.7,1787.2,1789.03,9773336.0
1745835780,1789.54,1793.8,1789.54,1793.39,4928354.0
1745835840,1793.65,1794.99,1791.86,1792.47,5548226.0
1745835900,1792.47,1793.3,1791.02,1791.92,2500344.0
1745835960,1791.92,1794.86,1790.87,1794.86,2375942.0
1745836020,1795.12,1795.57,1793.22,1795.29,3031790.0
1745836080,1795.22,1795.8,1793.61,1794.89,2691626.0
1745836140,1794.91,1796.26,1794.78,1794.82,2304112.0
1745836200,1795.2,1797.18,1795.06,1797.18,2058004.0
1745836260,1797.2,1797.36,1796.47,1797.31,1354838.0
1745836320,1797.29,1798.82,1797.29,1798.45,2629974.0
1745836380,1798.54,1801.93,1798.45,1801.91,3286338.0
1745836440,1801.97,1803.84,1801.35,1803.49,2907738.0
1745836500,1803.55,1805.47,1802.45,1804.75,3298976.0
1745836560,1805.14,1806.39,1804.67,1804.97,2867964.0
1745836620,1804.94,1810.7,1804.94,1810.7,4757726.0
1745836680,1810.66,1810.8,1808.27,1808.27,3779536.0
1745836740,1808.33,1810.2,1807.69,1810.2,2186708.0
1745836800,1810.07,1813.95,1808.51,1813.49,7700902.0
1745836860,1813.48,1823.3,1811.48,1816.61,30611948.0
1745836920,1816.62,1819.14,1814.16,1819.13,8946280.0
1745836980,1819.09,1821.59,1816.77,1817.82,9197336.0
1745837040,1817.82,1822.49,1816.9,1819.52,8180008.0
1745837100,1819.39,1822.8,1818.91,1819.7,8046132.0
1745837160,1819.69,1820.45,1816.31,1816.31,3840820.0
1745837220,1816.37,1817.77,1815.99,1816.78,3818170.0
1745837280,1816.76,1818.32,1815.22,1818.32,3523830.0
1745837340,1818.27,1818.7,1815.91,1815.93,1725602.0
1745837400,1815.93,1817.89,1815.83,1817.23,1347294.0
1745837460,1817.25,1817.25,1815.51,1815.56,1237346.0
1745837520,1815.83,1815.89,1813.89,1814.41,2365442.0
1745837580,1814.5,1814.5,1812.47,1813.67,2678508.0
1745837640,1813.69,1814.15,1812.99,1813.0,1531614.0
1745837700,1813.0,1813.55,1813.0,1813.3,932976.0
1745837760,1813.29,1813.97,1813.01,1813.16,992926.0
1745837820,1813.17,1814.41,1812.55,1813.86,1219436.0
1745837880,1813.87,1815.53,1813.61,1814.83,1184974.0
1745837940,1814.84,1814.85,1814.05,1814.42,913678.0
1745838000,1814.42,1814.61,1812.72,1812.72,1840994.0
1745838060,1812.69,1812.88,1810.88,1811.61,2210882.0
1745838120,1811.93,1811.93,1810.65,1810.65,1859678.0
1745838180,1810.72,1811.2,1809.56,1809.99,1798498.0
1745838240,1809.99,1812.58,1809.99,1812.57,1255282.0
1745838300,1812.57,1814.59,1812.5,1814.53,2202618.0
1745838360,1814.53,1815.79,1814.41,1815.31,3449820.0
1745838420,1815.32,1816.55,1814.27,1816.14,1698380.0
1745838480,1816.14,1816.16,1814.51,1815.01,6227110.0
1745838540,1815.01,1816.99,1814.67,1816.84,2579596.0
1745838600,1816.81,1817.83,1815.78,1815.88,1945560.0
1745838660,1815.8,1816.55,1813.81,1813.94,1099688.0
1745838720,1813.91,1813.94,1813.0,1813.24,774702.0
1745838780,1813.25,1813.43,1811.99,1812.42,1525774.0
1745838840,1812.42,1813.32,1811.91,1812.03,1185090.0
1745838900,1812.24,1813.16,1811.86,1813.15,1190124.0
1745838960,1813.28,1813.84,1812.0,1812.17,581308.0
1745839020,1812.19,1813.64,1812.01,1813.64,423126.0
1745839080,1814.04,1815.72,1813.95,1815.72,777364.0
1745839140,1815.72,1816.8,1815.36,1816.04,659950.0
1745839200,1816.05,1816.24,1814.06,1814.08,758170.0
1745839260,1814.06,1815.73,1814.0,1814.44,387596.0
1745839320,1814.42,1815.89,1814.25,1815.47,636372.0
1745839380,1815.47,1816.6,1815.47,1816.59,433292.0
1745839440,1816.59,1816.71,1816.24,1816.69,536550.0
1745839500,1816.71,1818.2,1816.45,1818.2,1311032.0
1745839560,1818.2,1818.72,1817.99,1818.72,1140992.0
1745839620,1818.65,1819.42,1818.44,1819.42,1095992.0
1745839680,1819.42,1819.9,1818.4,1818.89,1433472.0
1745839740,1818.89,1819.85,1818.72,1819.71,1104190.0
1745839800,1819.71,1821.3,1819.55,1820.77,2384198.0
1745839860,1820.77,1820.95,1818.75,1819.45,2261706.0
1745839920,1819.45,1820.93,1819.45,1820.16,1010378.0
1745839980,1820.16,1820.57,1818.82,1818.97,1314394.0
1745840040,1818.96,1819.67,1818.33,1818.33,1343564.0
1745840100,1818.35,1819.51,1818.33,1819.36,962396.0
1745840160,1819.3,1819.99,1818.33,1818.43,608184.0
1745840220,1818.49,1818.92,1817.52,1817.56,792698.0
1745840280,1817.57,1819.99,1817.56,1819.89,886032.0
1745840340,1819.93,1820.39,1817.51,1819.16,1404124.0
1745840400,1819.11,1820.17,1818.64,1819.78,879236.0
1745840460,1819.77,1821.7,1819.77,1821.7,1201564.0
1745840520,1821.65,1822.08,1820.22,1820.93,851926.0
1745840580,1820.9,1827.33,1820.14,1826.19,6322778.0
1745840640,1825.75,1825.76,1821.01,1821.05,5800952.0
1745840700,1820.98,1823.32,1820.98,1821.74,1525758.0
1745840760,1821.72,1821.74,1818.47,1818.57,4539046.0
1745840820,1818.57,1819.53,1817.45,1819.53,4105098.0
1745840880,1819.53,1820.0,1817.43,1817.78,3767482.0
1745840940,1817.78,1819.78,1817.19,1817.68,3752990.0
1745841000,1817.69,1819.28,1817.68,1819.02,831718.0
1745841060,1819.03,1819.55,1816.85,1816.92,1984442.0
1745841120,1816.9,1817.84,1814.7,1815.0,4859114.0
1745841180,1815.0,1816.07,1815.0,1816.06,786868.0
1745841240,1816.01,1816.71,1815.99,1816.03,926022.0
1745841300,1816.04,1816.91,1815.78,1816.75,594272.0
1745841360,1816.56,1816.78,1813.72,1815.14,5888244.0
1745841420,1815.14,1815.28,1813.55,1814.18,1556178.0
1745841480,1814.18,1814.65,1813.91,1814.65,647404.0
1745841540,1814.65,1815.01,1814.19,1815.01,1429042.0
1745841600,1815.01,1815.93,1812.89,1812.89,4077874.0
1745841660,1813.16,1813.41,1810.3,1811.64,7308638.0
1745841720,1811.71,1811.95,1806.05,1807.04,18200550.0
1745841780,1806.99,1809.89,1806.99,1809.18,4085246.0
1745841840,1809.18,1811.31,1808.93,1811.24,2144778.0
1745841900,1811.29,1813.43,1811.24,1812.95,1703214.0
1745841960,1812.9,1813.26,1811.21,1812.47,930764.0
1745842020,1812.47,1812.5,1809.77,1809.9,1484816.0
1745842080,1809.9,1811.22,1808.95,1810.41,1398624.0
1745842140,1810.41,1810.59,1808.34,1808.34,1029084.0
1745842200,1808.34,1809.27,1807.82,1808.04,1821304.0
1745842260,1808.05,1809.18,1806.69,1808.72,2291436.0
1745842320,1808.66,1809.07,1807.93,1808.51,1129656.0
1745842380,1808.51,1810.15,1808.2,1810.03,1344684.0
1745842440,1810.1,1810.1,1807.36,1808.09,1374336.0
1745842500,1808.03,1809.89,1808.03,1808.8,1101382.0
1745842560,1808.8,1810.27,1808.8,1810.27,504980.0
1745842620,1810.27,1810.9,1809.72,1809.84,2309018.0
1745842680,1809.84,1810.96,1809.84,1810.01,3578290.0
1745842740,1810.02,1810.49,1809.09,1809.59,719716.0
1745842800,1809.54,1810.08,1807.74,1807.95,824328.0
1745842860,1808.0,1809.16,1806.89,1807.97,1070940.0
1745842920,1807.91,1807.97,1806.48,1807.51,1348412.0
1745842980,1807.56,1808.97,1807.3,1808.9,758640.0
1745843040,1808.88,1809.17,1808.54,1808.68,690788.0
1745843100,1808.68,1808.83,1807.41,1807.51,452732.0
1745843160,1807.5,1808.69,1807.15,1808.37,744056.0
1745843220,1808.39,1809.04,1807.72,1809.04,443424.0
1745843280,1809.05,1810.9,1809.05,1810.89,1739850.0
1745843340,1810.89,1811.57,1810.62,1811.38,3278952.0
1745843400,1811.38,1811.57,1808.19,1808.19,1677778.0
1745843460,1808.2,1808.64,1806.81,1808.64,1078210.0
1745843520,1808.75,1809.59,1808.21,1809.59,928776.0
1745843580,1809.55,1810.95,1809.55,1810.95,981374.0
1745843640,1810.69,1812.03,1808.89,1808.96,1096684.0
1745843700,1809.04,1809.3,1807.66,1807.66,1024788.0
1745843760,1807.66,1809.26,1807.65,1809.19,518594.0
1745843820,1809.33,1809.36,1807.19,1807.32,841594.0
1745843880,1807.32,1808.31,1805.6,1807.45,1159518.0
1745843940,1807.45,1809.13,1807.44,1809.06,547944.0
1745844000,1809.06,1810.0,1808.28,1809.99,841508.0
1745844060,1809.95,1810.54,1809.32,1810.28,925710.0
1745844120,1810.28,1811.0,1809.47,1810.42,865382.0
1745844180,1810.42,1811.07,1809.75,1810.68,805804.0
1745844240,1810.72,1812.17,1810.53,1812.16,1230042.0
1745844300,1812.16,1812.89,1812.01,1812.45,978510.0
1745844360,1812.33,1813.15,1812.12,1812.68,1410866.0
1745844420,1812.68,1813.86,1812.07,1812.59,1624336.0
1745844480,1812.59,1812.74,1808.93,1808.94,2640888.0
1745844540,1808.93,1810.31,1808.36,1809.93,931784.0
1745844600,1809.92,1810.73,1807.72,1807.88,860604.0
1745844660,1807.89,1809.36,1807.88,1809.24,527670.0
1745844720,1809.11,1809.29,1808.39,1808.92,592506.0
1745844780,1808.91,1809.62,1808.65,1809.24,655854.0
1745844840,1809.24,1809.46,1808.78,1809.01,516280.0
1745844900,1809.01,1809.18,1807.2,1807.2,645342.0
1745844960,1807.16,1808.17,1804.06,1807.83,6429354.0
1745845020,1807.83,1808.35,1806.58,1808.06,648694.0
1745845080,1808.06,1808.08,1806.67,1806.97,306698.0
1745845140,1806.97,1807.27,1805.7,1805.7,866336.0
1745845200,1805.77,1807.09,1804.89,1805.54,1251612.0
1745845260,1805.55,1806.0,1804.45,1805.8,1143804.0
1745845320,1805.8,1805.9,1804.76,1804.84,837584.0
1745845380,1804.84,1805.93,1803.68,1805.54,1451754.0
1745845440,1805.55,1807.94,1805.31,1807.93,956680.0
1745845500,1807.94,1808.78,1806.48,1807.39,1250402.0
1745845560,1807.39,1808.28,1806.59,1806.89,677114.0
1745845620,1806.89,1809.15,1806.89,1809.15,663002.0
1745845680,1809.14,1809.53,1806.75,1806.76,915544.0
1745845740,1806.77,1806.9,1805.33,1805.35,863820.0
1745845800,1805.34,1805.75,1801.0,1802.0,8607448.0
1745845860,1802.0,1803.16,1801.0,1802.39,2274970.0
1745845920,1802.39,1802.96,1801.68,1802.61,1058448.0
1745845980,1802.67,1803.71,1802.64,1803.7,827240.0
1745846040,1803.75,1804.97,1803.7,1804.86,1047650.0
1745846100,1804.86,1804.86,1803.91,1804.26,553996.0
1745846160,1804.49,1805.06,1802.65,1802.82,653696.0
1745846220,1802.85,1804.51,1802.84,1804.33,1671144.0
1745846280,1804.33,1805.82,1804.31,1805.51,634382.0
1745846340,1805.51,1806.06,1805.01,1806.05,808666.0
1745846400,1806.04,1806.76,1806.04,1806.27,889902.0
1745846460,1806.27,1806.27,1804.43,1804.43,450318.0
1745846520,1804.39,1804.79,1803.62,1804.03,602894.0
1745846580,1804.03,1804.7,1803.54,1803.9,808930.0
1745846640,1803.83,1803.91,1802.82,1802.82,749530.0
1745846700,1802.97,1803.1,1802.12,1802.65,708236.0
1745846760,1802.66,1802.98,1800.09,1800.89,1812662.0
1745846820,1800.9,1801.06,1799.09,1799.99,5400422.0
1745846880,1799.99,1799.99,1798.35,1799.99,1618498.0
1745846940,1799.95,1799.95,1796.22,1796.93,4342342.0
1745847000,1797.28,1800.04,1796.72,1800.04,3001344.0
1745847060,1800.03,1800.04,1795.1,1795.44,3835252.0
1745847120,1795.68,1796.68,1792.42,1795.11,11252374.0
1745847180,1795.21,1795.36,1791.14,1791.98,4074478.0
1745847240,1791.94,1791.94,1787.49,1789.73,13173112.0
1745847300,1789.74,1791.72,1787.62,1791.72,5843752.0
1745847360,1791.66,1792.47,1787.01,1787.86,4996268.0
1745847420,1787.26,1788.26,1784.16,1787.26,5796418.0
1745847480,1787.2,1791.2,1787.2,1790.59,4966368.0
1745847540,1790.56,1790.86,1787.28,1788.22,2804702.0
1745847600,1788.18,1790.72,1787.34,1790.67,1758986.0
1745847660,1790.72,1792.57,1790.69,1792.57,3639366.0
1745847720,1792.56,1794.78,1791.63,1794.08,3537168.0
1745847780,1794.03,1794.8,1793.16,1793.92,2454920.0
1745847840,1793.82,1794.19,1793.01,1793.8,2583380.0
1745847900,1793.85,1795.78,1790.82,1792.28,6785790.0
1745847960,1792.3,1794.72,1791.38,1794.72,4739214.0
1745848020,1794.72,1795.09,1792.66,1792.89,3805744.0
1745848080,1792.88,1792.89,1789.4,1790.23,3067268.0
1745848140,1790.19,1790.74,1787.16,1789.02,3524146.0
1745848200,1788.97,1792.24,1787.8,1791.03,4081468.0
1745848260,1790.95,1791.55,1789.01,1790.58,1990806.0
1745848320,1790.53,1793.99,1789.66,1792.53,2004888.0
1745848380,1792.54,1793.05,1789.7,1789.7,1103442.0
1745848440,1789.77,1789.77,1787.47,1787.87,2128534.0
1745848500,1787.84,1788.11,1786.3,1786.74,2411188.0
1745848560,1786.96,1788.43,1785.67,1787.93,2471596.0
1745848620,1787.99,1787.99,1781.23,1783.79,10907480.0
1745848680,1783.8,1783.82,1781.61,1782.86,3848408.0
1745848740,1782.86,1784.34,1781.63,1783.2,3152262.0
1745848800,1783.25,1783.25,1778.81,1782.38,7888892.0
1745848860,1782.38,1785.51,1781.98,1785.48,5176528.0
1745848920,1785.51,1787.06,1785.01,1786.8,4334848.0
1745848980,1786.8,1787.84,1786.53,1787.83,3966096.0
1745849040,1787.84,1790.6,1787.63,1789.92,3647262.0
1745849100,1790.16,1790.16,1787.34,1788.48,2066176.0
1745849160,1788.47,1789.95,1787.33,1789.08,1407270.0
1745849220,1789.15,1789.99,1785.89,1786.01,1279382.0
1745849280,1785.97,1789.8,1785.95,1789.54,1280126.0
1745849340,1789.61,1790.57,1788.67,1789.76,2108614.0
1745849400,1789.58,1791.38,1789.35,1791.24,2106612.0
1745849460,1791.2,1791.2,1789.35,1789.36,2113970.0
1745849520,1789.36,1791.27,1789.36,1790.68,1416382.0
1745849580,1790.68,1791.99,1788.8,1791.66,3636900.0
1745849640,1791.73,1791.73,1790.46,1791.14,2590418.0
1745849700,1790.96,1791.05,1789.61,1790.12,8257164.0
1745849760,1790.23,1792.86,1788.97,1791.82,2096132.0
1745849820,1791.86,1793.24,1791.41,1792.49,2193510.0
1745849880,1792.49,1792.99,1790.55,1792.26,2618254.0
1745849940,1792.22,1793.36,1791.19,1793.09,1202768.0
1745850000,1793.09,1794.94,1792.7,1794.78,2263344.0
1745850060,1794.73,1797.74,1794.67,1796.43,5746098.0
1745850120,1796.44,1798.35,1794.59,1794.7,2830910.0
1745850180,1794.74,1795.15,1792.44,1792.56,1726686.0
1745850240,1792.59,1795.22,1792.39,1795.15,1204286.0
1745850300,1795.07,1795.35,1794.07,1794.59,1168692.0
1745850360,1794.43,1794.56,1792.47,1793.05,865194.0
1745850420,1793.05,1793.39,1791.16,1791.59,1173808.0
1745850480,1791.74,1792.42,1791.26,1791.98,1643500.0
1745850540,1791.98,1792.26,1790.47,1790.61,1345988.0
1745850600,1790.66,1791.26,1789.09,1789.09,2063154.0
1745850660,1788.74,1788.74,1784.55,1785.03,5690308.0
1745850720,1785.12,1786.2,1783.78,1784.98,2506266.0
1745850780,1785.18,1785.64,1781.81,1783.14,3008138.0
1745850840,1783.13,1785.63,1782.86,1783.87,2348890.0
1745850900,1783.87,1785.99,1783.4,1785.98,1230488.0
1745850960,1785.99,1787.45,1785.01,1787.45,2521550.0
1745851020,1787.25,1788.5,1787.2,1788.0,1342504.0
1745851080,1788.01,1788.85,1787.16,1788.71,1290176.0
1745851140,1788.71,1789.27,1787.72,1787.72,948688.0
1745851200,1787.72,1788.22,1785.77,1785.78,740800.0
1745851260,1785.82,1785.82,1782.64,1783.83,1881146.0
1745851320,1783.84,1786.62,1783.83,1786.49,958692.0
1745851380,1786.46,1787.89,1785.96,1787.89,902342.0
1745851440,1787.82,1788.7,1787.05,1787.1,653212.0
1745851500,1787.14,1789.3,1787.01,1788.94,1099166.0
1745851560,1789.03,1789.09,1787.88,1788.65,933552.0
1745851620,1788.65,1789.91,1788.61,1789.12,810592.0
1745851680,1789.13,1789.13,1787.82,1788.06,774030.0
1745851740,1788.05,1789.12,1787.0,1787.47,524718.0
1745851800,1787.46,1787.73,1785.12,1785.24,657802.0
1745851860,1785.14,1787.07,1784.11,1786.89,733542.0
1745851920,1786.89,1787.09,1784.24,1784.3,1096224.0
1745851980,1784.32,1784.81,1782.9,1783.08,1775470.0
1745852040,1783.13,1783.51,1782.28,1782.88,1051570.0
1745852100,1782.84,1783.92,1781.22,1783.71,3759442.0
1745852160,1783.7,1783.79,1780.72,1781.89,2303760.0
1745852220,1781.82,1781.82,1778.96,1780.59,3542032.0
1745852280,1780.59,1781.74,1780.18,1780.58,933092.0
1745852340,1780.57,1781.68,1780.19,1780.99,1173822.0
1745852400,1780.99,1782.34,1780.59,1781.21,2341104.0
1745852460,1781.07,1784.24,1781.07,1784.16,1484872.0
1745852520,1784.16,1784.38,1782.01,1783.68,1177118.0
1745852580,1783.56,1783.79,1782.48,1783.23,679532.0
1745852640,1783.23,1784.47,1781.61,1781.64,647924.0
1745852700,1781.59,1781.61,1780.55,1781.25,1864778.0
1745852760,1781.52,1781.52,1779.16,1779.17,1045120.0
1745852820,1779.16,1779.39,1775.51,1775.51,6859602.0
1745852880,1775.77,1776.82,1774.12,1774.71,7513706.0
1745852940,1774.86,1775.51,1771.6,1773.45,5016520.0
1745853000,1773.41,1775.89,1773.32,1773.59,3468652.0
1745853060,1773.51,1776.75,1771.87,1776.74,1709008.0
1745853120,1776.75,1777.78,1775.82,1777.32,2628768.0
1745853180,1777.25,1777.47,1776.64,1776.95,810926.0
1745853240,1776.95,1777.59,1774.2,1775.49,1083058.0
1745853300,1775.49,1777.18,1773.58,1776.82,1384534.0
1745853360,1776.66,1776.66,1772.61,1772.62,1238614.0
1745853420,1772.74,1773.86,1770.26,1771.99,4947170.0
1745853480,1771.92,1772.52,1771.13,1771.86,1986042.0
1745853540,1771.93,1773.91,1771.69,1773.0,2173096.0
1745853600,1773.0,1773.01,1770.61,1772.01,1436530.0
1745853660,1772.01,1772.08,1768.27,1769.19,4904370.0
1745853720,1769.06,1769.34,1765.01,1765.01,6417288.0
1745853780,1765.01,1767.59,1765.01,1766.39,4340988.0
1745853840,1766.39,1767.88,1765.03,1766.24,3872178.0
1745853900,1766.24,1766.24,1761.79,1762.51,6443794.0
1745853960,1762.63,1764.05,1759.7,1761.07,7364422.0
1745854020,1760.76,1761.25,1759.15,1759.15,3338282.0
1745854080,1759.15,1760.28,1757.0,1758.47,8215160.0
1745854140,1758.32,1761.09,1756.62,1759.44,8437652.0
1745854200,1759.39,1761.78,1758.89,1760.09,8227418.0
1745854260,1760.51,1760.51,1758.09,1759.72,3442432.0
1745854320,1759.9,1762.26,1758.42,1762.26,5348356.0
1745854380,1762.22,1762.91,1761.14,1762.91,3980312.0
1745854440,1762.91,1762.91,1756.6,1756.6,4573974.0
1745854500,1756.61,1756.74,1753.11,1755.48,9881196.0
1745854560,1755.56,1759.5,1754.32,1757.61,4462424.0
1745854620,1757.64,1760.84,1757.2,1759.95,4071438.0
1745854680,1759.91,1761.55,1759.91,1761.06,2634806.0
1745854740,1761.06,1761.21,1756.55,1758.67,2441592.0
1745854800,1758.68,1759.2,1756.01,1756.75,1685630.0
1745854860,1757.37,1760.36,1756.86,1759.85,4069860.0
1745854920,1759.86,1759.86,1757.58,1758.33,1873808.0
1745854980,1758.34,1758.34,1756.3,1756.45,1771920.0
1745855040,1756.44,1758.25,1754.13,1754.89,1731780.0
1745855100,1754.54,1755.16,1753.43,1754.61,4653362.0
1745855160,1754.64,1757.05,1751.97,1755.8,5353816.0
1745855220,1755.8,1756.53,1754.51,1756.4,2427378.0
1745855280,1756.42,1757.28,1753.8,1754.16,4532420.0
1745855340,1754.15,1754.8,1753.8,1754.23,1322638.0
1745855400,1754.22,1754.86,1752.25,1754.61,2492560.0
1745855460,1754.61,1755.41,1753.19,1755.37,2132952.0
1745855520,1755.13,1757.22,1754.57,1757.16,1994420.0
1745855580,1757.15,1758.31,1757.08,1758.23,2162924.0
1745855640,1758.21,1758.27,1755.55,1755.89,1384136.0
1745855700,1755.88,1757.53,1755.29,1756.86,1379290.0
1745855760,1756.77,1757.7,1756.56,1757.7,990210.0
1745855820,1757.51,1758.05,1756.17,1757.8,1201706.0
1745855880,1757.86,1759.68,1757.03,1759.15,2157092.0
1745855940,1759.14,1762.26,1758.41,1762.2,4868482.0
1745856000,1762.07,1762.08,1760.01,1760.93,3869126.0
1745856060,1760.97,1762.07,1759.38,1759.4,3774094.0
1745856120,1759.38,1760.51,1759.01,1759.01,1798322.0
1745856180,1759.01,1759.27,1757.8,1759.27,1557256.0
1745856240,1759.26,1760.09,1758.45,1759.49,1107238.0
1745856300,1759.54,1760.09,1757.32,1760.09,1697996.0
1745856360,1760.06,1764.0,1759.6,1763.99,3335424.0
1745856420,1764.43,1764.43,1759.01,1759.93,3082392.0
1745856480,1759.8,1760.99,1759.12,1759.68,1398172.0
1745856540,1759.68,1759.97,1758.01,1758.01,999146.0
1745856600,1758.01,1758.28,1755.66,1755.67,2078132.0
1745856660,1755.68,1756.03,1753.12,1754.89,3824982.0
1745856720,1755.14,1757.24,1754.48,1754.8,5525452.0
1745856780,1754.8,1755.93,1752.39,1753.18,3871014.0
1745856840,1753.16,1754.54,1752.8,1754.54,1384340.0
1745856900,1754.57,1756.51,1754.26,1756.45,1902064.0
1745856960,1756.45,1759.77,1755.82,1759.43,3410648.0
1745857020,1759.37,1759.37,1756.47,1756.57,1505834.0
1745857080,1756.5,1757.81,1743.86,1746.54,22903690.0
1745857140,1746.97,1749.53,1743.51,1748.39,11167860.0
1745857200,1748.39,1751.8,1748.26,1751.15,3373230.0
1745857260,1750.82,1752.99,1749.66,1750.77,3086554.0
1745857320,1751.12,1753.4,1750.39,1752.99,2231758.0
1745857380,1752.99,1753.82,1750.91,1753.82,2176462.0
1745857440,1753.79,1754.34,1751.85,1751.85,1841010.0
1745857500,1751.85,1753.84,1751.34,1751.51,1587154.0
1745857560,1751.51,1752.49,1750.61,1752.22,870070.0
1745857620,1752.16,1752.78,1751.49,1752.45,769444.0
1745857680,1752.45,1754.76,1751.86,1754.24,1999450.0
1745857740,1754.24,1758.25,1754.17,1757.93,6129508.0
1745857800,1757.97,1758.88,1756.76,1758.36,2780764.0
1745857860,1758.36,1759.89,1756.75,1759.83,2184182.0
1745857920,1759.84,1761.59,1759.72,1761.53,3429866.0
1745857980,1761.53,1764.94,1761.07,1764.24,7514324.0
1745858040,1764.24,1765.26,1763.8,1765.01,3121178.0
1745858100,1765.26,1766.19,1764.38,1765.91,4294556.0
1745858160,1765.79,1767.37,1765.26,1767.35,3481136.0
1745858220,1767.31,1767.59,1763.98,1764.98,5666846.0
1745858280,1764.92,1764.92,1762.76,1763.76,2924496.0
1745858340,1763.94,1766.28,1763.14,1765.99,1380864.0
1745858400,1765.99,1766.31,1764.08,1765.89,1890172.0
1745858460,1765.76,1765.77,1765.0,1765.4,617150.0
1745858520,1765.39,1765.66,1764.07,1764.42,788494.0
1745858580,1764.44,1765.99,1764.05,1765.88,768128.0
1745858640,1765.88,1767.17,1765.44,1767.17,1139026.0
1745858700,1767.15,1767.17,1765.78,1766.53,1439008.0
1745858760,1766.48,1766.95,1765.49,1765.55,1472756.0
1745858820,1765.55,1765.55,1762.8,1762.84,2533492.0
1745858880,1762.86,1763.7,1762.65,1763.46,1535000.0
1745858940,1763.46,1763.61,1760.99,1761.88,2325920.0
1745859000,1761.82,1761.88,1759.19,1759.99,3296022.0
1745859060,1759.99,1761.09,1759.29,1760.53,1496742.0
1745859120,1760.52,1761.62,1759.47,1760.24,1416308.0
1745859180,1760.24,1760.24,1758.01,1758.29,2016546.0
1745859240,1758.3,1759.31,1757.7,1758.68,1198194.0
1745859300,1758.68,1759.45,1758.5,1758.51,724462.0
1745859360,1758.51,1759.28,1757.39,1757.39,1426838.0
1745859420,1757.4,1757.41,1754.72,1755.99,5153696.0
1745859480,1756.0,1756.72,1755.04,1756.72,1453246.0
1745859540,1756.59,1757.07,1755.86,1757.04,1091824.0
1745859600,1756.99,1757.52,1755.89,1757.04,1825888.0
1745859660,1757.02,1758.4,1756.68,1758.1,3294554.0
1745859720,1758.07,1758.36,1756.41,1757.09,1089718.0
1745859780,1757.09,1757.93,1756.63,1757.93,1498522.0
1745859840,1757.87,1760.8,1757.87,1760.24,2569738.0
1745859900,1760.24,1760.24,1759.09,1759.78,654738.0
1745859960,1759.77,1760.54,1759.36,1759.51,611198.0
1745860020,1759.51,1759.51,1758.09,1758.58,539064.0
1745860080,1758.58,1761.25,1758.25,1761.24,749624.0
1745860140,1761.24,1761.72,1760.53,1760.53,1226994.0
1745860200,1760.67,1760.67,1757.54,1757.55,1199814.0
1745860260,1757.54,1757.55,1755.77,1756.57,1530284.0
1745860320,1756.44,1756.48,1755.28,1755.59,1782062.0
1745860380,1755.59,1755.81,1753.55,1753.72,1114168.0
1745860440,1753.62,1754.4,1753.61,1753.99,1472000.0
1745860500,1753.98,1755.95,1753.8,1755.58,855732.0
1745860560,1755.58,1757.2,1755.42,1756.12,1112102.0
1745860620,1756.12,1756.79,1755.01,1755.43,835658.0
1745860680,1755.48,1757.07,1755.18,1756.44,944988.0
1745860740,1756.43,1756.44,1754.39,1754.49,630732.0
1745860800,1754.49,1754.83,1753.57,1754.23,804478.0
1745860860,1754.06,1755.03,1753.89,1754.64,338000.0
1745860920,1754.63,1754.84,1754.28,1754.56,515024.0
1745860980,1754.56,1754.78,1753.76,1754.78,756324.0
1745861040,1754.73,1760.16,1754.73,1759.22,9674058.0
1745861100,1759.22,1759.89,1757.61,1759.34,2169158.0
1745861160,1759.29,1759.8,1757.68,1758.43,1775384.0
1745861220,1758.43,1759.55,1758.31,1759.47,562136.0
1745861280,1759.32,1759.33,1757.69,1757.69,1233220.0
1745861340,1757.7,1757.7,1755.76,1755.93,554378.0
1745861400,1755.89,1756.66,1755.26,1755.44,933518.0
1745861460,1755.45,1756.43,1754.92,1756.0,1097904.0
1745861520,1755.95,1757.04,1755.79,1756.63,378882.0
1745861580,1756.67,1757.7,1756.64,1757.61,443922.0
1745861640,1757.46,1758.99,1756.26,1758.76,758504.0
1745861700,1758.98,1759.75,1758.7,1759.7,548274.0
1745861760,1759.57,1760.51,1759.48,1760.51,1346102.0
1745861820,1760.24,1761.41,1759.51,1761.16,1340236.0
1745861880,1762.01,1762.99,1761.16,1762.99,2520988.0
1745861940,1763.05,1764.57,1763.04,1763.84,1814472.0
1745862000,1763.81,1764.32,1762.43,1764.32,1314014.0
1745862060,1764.26,1764.53,1762.97,1763.26,1555244.0
1745862120,1763.27,1763.5,1762.18,1762.2,496998.0
1745862180,1762.2,1765.66,1762.01,1764.76,2565652.0
1745862240,1764.75,1765.06,1764.0,1764.01,512860.0
1745862300,1764.0,1765.06,1763.74,1765.05,507020.0
1745862360,1765.15,1769.95,1764.99,1767.39,5570716.0
1745862420,1767.46,1768.77,1767.01,1768.22,1168512.0
1745862480,1768.22,1769.04,1767.91,1768.69,1153648.0
1745862540,1768.69,1769.03,1767.47,1767.47,1227160.0
1745862600,1767.47,1771.52,1767.47,1770.66,3944572.0
1745862660,1770.66,1771.99,1769.53,1769.53,2216066.0
1745862720,1769.61,1771.27,1768.86,1770.61,1145778.0
1745862780,1770.53,1771.99,1770.3,1771.06,1328056.0
1745862840,1771.07,1772.51,1770.66,1772.24,2257992.0
1745862900,1772.24,1773.68,1770.97,1772.09,2080564.0
1745862960,1772.14,1773.26,1771.12,1771.23,2618294.0
1745863020,1771.25,1771.25,1769.48,1770.53,2298806.0
1745863080,1770.53,1770.63,1769.94,1770.49,1354952.0
1745863140,1770.5,1770.84,1769.65,1770.01,1815214.0
1745863200,1770.02,1771.48,1769.32,1769.7,3324668.0
1745863260,1769.7,1774.8,1769.56,1772.26,2975958.0
1745863320,1772.31,1773.06,1771.24,1771.25,1120394.0
1745863380,1771.1,1771.89,1770.76,1770.98,634960.0
1745863440,1771.24,1772.78,1771.23,1772.71,768814.0
1745863500,1772.7,1775.76,1771.93,1774.01,3084364.0
1745863560,1774.01,1774.02,1772.59,1773.03,548896.0
1745863620,1773.03,1773.57,1772.24,1772.46,820688.0
1745863680,1772.46,1772.81,1772.0,1772.04,552310.0
1745863740,1772.06,1772.11,1769.64,1769.71,1535182.0
1745863800,1769.7,1769.96,1767.14,1767.83,3106214.0
1745863860,1767.83,1767.9,1765.7,1765.99,2674346.0
1745863920,1765.99,1766.74,1764.48,1765.91,3942350.0
1745863980,1765.91,1766.09,1765.75,1765.89,922108.0
1745864040,1765.89,1765.96,1763.91,1764.06,1369572.0
1745864100,1764.06,1765.53,1764.04,1765.53,749812.0
1745864160,1765.53,1765.67,1764.28,1764.38,648522.0
1745864220,1764.38,1767.07,1764.3,1765.77,1576044.0
1745864280,1765.76,1766.27,1764.57,1766.26,839998.0
1745864340,1766.26,1766.99,1766.03,1766.79,527796.0
1745864400,1766.77,1768.23,1766.47,1766.7,638268.0
1745864460,1766.69,1767.13,1766.38,1766.7,429424.0
1745864520,1766.7,1767.43,1766.04,1766.96,407990.0
1745864580,1766.98,1769.14,1766.76,1768.95,1199802.0
1745864640,1768.95,1769.62,1768.59,1768.74,472622.0
1745864700,1768.68,1768.93,1767.81,1767.82,451672.0
1745864760,1767.81,1768.19,1767.61,1768.16,542430.0
1745864820,1768.16,1768.66,1767.93,1768.66,296350.0
1745864880,1768.66,1768.93,1767.61,1767.62,255138.0
1745864940,1767.62,1767.62,1765.9,1766.26,456668.0
1745865000,1766.26,1766.87,1765.93,1766.87,880738.0
1745865060,1766.9,1768.92,1766.66,1768.91,816676.0
1745865120,1768.91,1769.73,1767.63,1768.45,1128780.0
1745865180,1768.17,1768.2,1767.02,1767.03,626010.0
1745865240,1767.03,1767.19,1764.91,1765.17,665548.0
1745865300,1765.15,1766.21,1764.77,1766.2,597710.0
1745865360,1766.2,1769.51,1766.2,1769.27,576752.0
1745865420,1769.28,1770.02,1768.24,1768.41,1476758.0
1745865480,1768.36,1770.49,1768.36,1770.38,1048630.0
1745865540,1770.43,1771.39,1770.43,1771.39,510626.0
1745865600,1771.39,1771.55,1770.9,1770.98,518458.0
1745865660,1770.91,1770.91,1770.07,1770.4,285544.0
1745865720,1770.4,1770.94,1770.22,1770.76,539102.0
1745865780,1770.76,1770.76,1768.92,1768.93,243108.0
1745865840,1768.93,1769.25,1768.52,1769.08,271870.0
1745865900,1769.09,1769.72,1768.84,1769.45,491514.0
1745865960,1769.38,1771.24,1769.38,1770.86,1289746.0
1745866020,1770.9,1772.47,1770.81,1772.47,1144818.0
1745866080,1772.47,1772.82,1771.7,1772.07,475434.0
1745866140,1772.07,1772.28,1771.39,1771.57,356580.0
1745866200,1771.57,1773.45,1771.56,1772.49,565386.0
1745866260,1772.49,1773.99,1772.49,1773.47,997368.0
1745866320,1773.47,1774.99,1773.47,1774.28,1108034.0
1745866380,1774.27,1774.28,1773.02,1773.02,498632.0
1745866440,1773.03,1773.94,1773.03,1773.68,364202.0
1745866500,1773.68,1774.24,1772.56,1774.01,1965720.0
1745866560,1774.01,1774.39,1772.74,1773.51,1937234.0
1745866620,1773.51,1777.53,1772.6,1776.01,4386978.0
1745866680,1776.01,1776.01,1775.01,1775.14,790154.0
1745866740,1775.13,1780.96,1774.72,1777.43,11217498.0
1745866800,1777.42,1780.55,1776.45,1779.38,5529480.0
1745866860,1779.38,1783.51,1779.01,1782.02,4629392.0
1745866920,1782.02,1796.36,1782.02,1792.02,30420932.0
1745866980,1791.94,1800.24,1791.94,1798.44,20159794.0
1745867040,1799.02,1804.9,1796.99,1797.36,15127400.0
1745867100,1796.99,1798.92,1793.19,1798.91,11117240.0
1745867160,1798.92,1798.92,1794.37,1795.22,9637624.0
1745867220,1795.22,1795.22,1791.54,1791.68,2311820.0
1745867280,1791.66,1792.52,1789.55,1789.55,2975996.0
1745867340,1789.51,1790.78,1789.19,1790.09,1524868.0
1745867400,1790.14,1790.55,1788.37,1788.59,1659862.0
1745867460,1788.52,1792.99,1788.28,1792.36,3117498.0
1745867520,1792.36,1792.88,1789.59,1789.71,1277808.0
1745867580,1789.48,1790.54,1789.0,1789.88,1238848.0
1745867640,1789.88,1790.74,1789.01,1789.04,857540.0
1745867700,1789.09,1792.55,1789.04,1791.15,1356554.0
1745867760,1791.14,1794.25,1790.41,1793.78,948412.0
1745867820,1793.78,1794.4,1792.61,1794.32,1139200.0
1745867880,1794.26,1794.51,1792.47,1792.99,2230568.0
1745867940,1792.99,1800.86,1792.92,1800.14,11036504.0
1745868000,1799.87,1800.18,1797.01,1797.6,3451068.0
1745868060,1797.6,1799.8,1797.53,1798.01,2274288.0
1745868120,1798.06,1799.98,1797.01,1798.2,2047104.0
1745868180,1798.23,1799.2,1797.72,1798.93,1107274.0
1745868240,1798.93,1798.93,1795.96,1796.34,3486722.0
1745868300,1796.29,1800.24,1795.94,1798.71,3976502.0
1745868360,1798.72,1798.8,1796.78,1796.78,583866.0
1745868420,1796.74,1796.93,1795.61,1796.17,575382.0
1745868480,1796.16,1798.5,1796.15,1796.66,1304486.0
1745868540,1796.05,1796.56,1794.41,1795.2,1357544.0
1745868600,1795.07,1797.09,1794.51,1795.11,762912.0
1745868660,1795.11,1798.0,1795.05,1797.53,453778.0
1745868720,1797.52,1799.22,1797.05,1798.41,1051502.0
1745868780,1798.41,1798.83,1796.94,1798.44,1905850.0
1745868840,1798.37,1799.98,1797.91,1799.97,631036.0
1745868900,1799.93,1800.13,1798.53,1799.29,1203938.0
1745868960,1799.3,1801.48,1798.86,1800.53,1656400.0
1745869020,1800.54,1802.45,1799.67,1800.19,2930852.0
1745869080,1800.19,1800.41,1797.89,1798.14,1014894.0
1745869140,1798.08,1800.16,1797.41,1799.7,751902.0
1745869200,1799.7,1800.2,1798.17,1798.3,1003434.0
1745869260,1798.3,1798.78,1797.77,1797.89,465552.0
1745869320,1797.89,1798.75,1797.26,1798.39,2835846.0
1745869380,1798.4,1799.54,1797.98,1799.42,730140.0
1745869440,1799.48,1800.82,1798.84,1800.29,1127250.0
1745869500,1800.29,1801.22,1798.92,1799.09,1147596.0
1745869560,1799.09,1799.09,1796.57,1796.57,825060.0
1745869620,1796.72,1796.72,1793.58,1793.59,2493368.0
1745869680,1793.55,1794.15,1792.95,1794.14,1743572.0
1745869740,1794.14,1795.68,1794.02,1795.53,876214.0
1745869800,1795.53,1797.08,1795.35,1795.44,1229256.0
1745869860,1795.82,1796.86,1795.82,1796.58,450872.0
1745869920,1796.58,1797.22,1796.57,1796.96,489426.0
1745869980,1796.95,1798.14,1796.83,1796.96,683612.0
1745870040,1797.03,1797.18,1795.55,1796.0,2027914.0
1745870100,1796.0,1796.53,1795.51,1795.58,891162.0
1745870160,1795.62,1796.49,1795.51,1796.36,889246.0
1745870220,1796.36,1797.89,1796.36,1797.25,658066.0
1745870280,1797.24,1797.99,1797.22,1797.66,1233938.0
1745870340,1797.6,1797.7,1795.0,1796.47,1259890.0
1745870400,1796.42,1798.34,1795.99,1797.98,1077576.0
1745870460,1797.96,1797.99,1794.91,1795.06,1324886.0
1745870520,1795.04,1795.19,1793.01,1793.7,1969580.0
1745870580,1793.64,1793.7,1792.0,1792.11,1746670.0
1745870640,1792.07,1792.07,1790.79,1790.8,1895944.0
1745870700,1790.79,1792.04,1788.89,1789.26,3319464.0
1745870760,1789.26,1791.28,1788.7,1790.47,2761696.0
1745870820,1790.5,1791.83,1790.11,1791.5,1153438.0
1745870880,1791.54,1792.49,1790.67,1790.68,641408.0
1745870940,1790.67,1791.14,1789.91,1790.48,655980.0
1745871000,1790.48,1790.48,1788.29,1788.88,1631344.0
1745871060,1788.88,1789.21,1786.28,1787.3,4523864.0
1745871120,1787.3,1788.17,1786.72,1788.17,1171716.0
1745871180,1788.27,1788.81,1787.81,1787.82,1256932.0
1745871240,1787.82,1787.96,1786.45,1786.93,723998.0
1745871300,1786.92,1787.86,1786.77,1787.18,983472.0
1745871360,1787.18,1788.54,1786.98,1788.25,754938.0
1745871420,1789.05,1789.6,1788.56,1789.4,1798446.0
1745871480,1789.41,1789.41,1786.48,1786.55,1401502.0
1745871540,1786.55,1787.44,1786.54,1787.28,304288.0
1745871600,1787.28,1788.28,1787.22,1787.84,244068.0
1745871660,1787.84,1789.57,1787.84,1789.4,325856.0
1745871720,1789.38,1789.59,1789.22,1789.53,272416.0
1745871780,1789.54,1789.92,1788.98,1788.98,284398.0
1745871840,1789.04,1789.39,1787.63,1787.97,459994.0
1745871900,1787.97,1788.35,1787.41,1787.41,461002.0
1745871960,1787.41,1787.48,1783.3,1783.38,2888784.0
1745872020,1783.5,1785.19,1782.99,1785.03,2972134.0
1745872080,1785.03,1786.5,1784.81,1786.48,1437970.0
1745872140,1786.52,1787.2,1786.51,1786.95,793626.0
1745872200,1786.94,1788.32,1786.07,1786.07,837726.0
1745872260,1786.07,1786.14,1784.0,1784.01,425680.0
1745872320,1784.0,1784.69,1783.73,1784.69,490196.0
1745872380,1784.67,1786.04,1784.67,1785.96,302464.0
1745872440,1785.97,1786.62,1785.1,1785.2,428526.0
1745872500,1785.2,1786.93,1784.84,1786.84,949742.0
1745872560,1786.84,1786.97,1786.54,1786.73,193248.0
1745872620,1786.71,1787.0,1785.85,1786.74,198094.0
1745872680,1786.74,1787.31,1786.57,1787.29,273012.0
1745872740,1787.29,1788.43,1787.29,1788.42,389146.0
1745872800,1788.39,1789.83,1788.15,1788.22,1718838.0
1745872860,1788.22,1789.38,1787.0,1788.09,1218656.0
1745872920,1788.09,1788.15,1786.36,1786.36,1236626.0
1745872980,1786.38,1786.38,1785.1,1785.4,299808.0
1745873040,1785.39,1785.4,1783.93,1784.44,435944.0
1745873100,1784.43,1784.8,1783.82,1784.76,771804.0
1745873160,1784.77,1787.15,1784.76,1786.83,366950.0
1745873220,1786.81,1786.83,1785.48,1785.53,296462.0
1745873280,1785.54,1786.35,1785.53,1786.11,147266.0
1745873340,1786.12,1786.33,1785.21,1785.26,206898.0
1745873400,1785.21,1785.83,1785.01,1785.04,317256.0
1745873460,1785.04,1785.05,1783.53,1784.62,957422.0
1745873520,1784.6,1784.62,1783.5,1784.21,402848.0
1745873580,1784.22,1784.87,1783.19,1783.23,1132488.0
1745873640,1783.23,1784.5,1783.23,1784.21,291590.0
1745873700,1784.07,1784.44,1783.8,1784.26,313732.0
1745873760,1784.26,1784.98,1784.19,1784.68,556832.0
1745873820,1784.67,1786.21,1784.59,1786.21,471834.0
1745873880,1786.19,1786.5,1785.56,1786.02,515554.0
1745873940,1786.01,1786.02,1785.1,1785.12,127716.0
1745874000,1785.1,1785.83,1785.1,1785.82,278996.0
1745874060,1785.82,1786.23,1785.6,1786.05,232164.0
1745874120,1786.05,1787.13,1785.98,1786.15,583588.0
1745874180,1786.17,1786.97,1786.16,1786.91,356908.0
1745874240,1786.91,1787.5,1786.79,1786.95,243102.0
1745874300,1786.91,1787.06,1786.0,1786.85,200312.0
1745874360,1786.85,1786.98,1786.31,1786.34,234156.0
1745874420,1786.34,1786.56,1784.52,1784.52,449804.0
1745874480,1784.53,1784.81,1783.73,1783.94,313322.0
1745874540,1783.95,1785.28,1783.94,1785.28,274034.0
1745874600,1785.28,1785.29,1782.98,1783.4,951814.0
1745874660,1783.39,1783.58,1780.47,1780.86,1902532.0
1745874720,1780.94,1782.0,1780.94,1781.91,762632.0
1745874780,1781.91,1782.26,1781.11,1781.14,395148.0
1745874840,1781.41,1782.12,1781.26,1782.12,384910.0
1745874900,1782.12,1782.8,1782.11,1782.8,173928.0
1745874960,1782.8,1783.39,1782.8,1783.18,216248.0
1745875020,1783.19,1783.22,1782.64,1782.8,400544.0
1745875080,1782.75,1782.75,1780.53,1780.66,826672.0
1745875140,1780.66,1781.31,1780.66,1780.82,486570.0
1745875200,1780.82,1780.92,1780.52,1780.54,267156.0
1745875260,1780.53,1781.94,1780.53,1781.93,171804.0
1745875320,1781.94,1781.94,1781.01,1781.54,263242.0
1745875380,1781.6,1782.75,1781.38,1782.74,341228.0
1745875440,1782.74,1783.66,1782.48,1783.53,331960.0
1745875500,1783.53,1783.53,1783.21,1783.34,223646.0
1745875560,1783.33,1783.65,1783.31,1783.32,211712.0
1745875620,1783.31,1783.56,1783.31,1783.49,209264.0
1745875680,1783.49,1783.62,1782.81,1782.83,164410.0
1745875740,1782.83,1784.57,1782.81,1784.57,210582.0
1745875800,1784.59,1786.32,1784.59,1786.19,869202.0
1745875860,1786.21,1786.68,1786.19,1786.64,622546.0
1745875920,1786.63,1786.85,1786.63,1786.64,227188.0
1745875980,1786.64,1786.65,1785.13,1785.14,476884.0
1745876040,1785.13,1786.23,1784.94,1786.2,373760.0
1745876100,1786.27,1786.27,1785.69,1785.7,234458.0
1745876160,1785.7,1785.71,1784.58,1785.34,514934.0
1745876220,1785.34,1785.92,1784.46,1784.47,577006.0
1745876280,1784.48,1784.48,1783.23,1783.23,1737476.0
1745876340,1783.25,1784.87,1783.01,1783.81,1618094.0
1745876400,1783.85,1785.5,1783.85,1784.07,733234.0
1745876460,1784.07,1784.97,1783.98,1784.39,543670.0
1745876520,1784.38,1785.33,1784.38,1785.29,226142.0
1745876580,1785.28,1785.79,1784.71,1784.72,346066.0
1745876640,1784.72,1786.37,1784.72,1785.99,404240.0
1745876700,1785.99,1785.99,1784.49,1784.49,196884.0
1745876760,1784.49,1785.96,1784.49,1784.8,1283360.0
1745876820,1784.8,1785.96,1784.79,1785.34,202742.0
1745876880,1785.35,1785.96,1785.33,1785.95,189268.0
1745876940,1785.96,1786.37,1785.58,1786.35,223300.0
1745877000,1786.37,1788.63,1786.25,1787.78,1849402.0
1745877060,1787.79,1791.01,1787.78,1791.01,4385686.0
1745877120,1791.01,1793.32,1789.7,1792.52,9319988.0
1745877180,1792.51,1792.52,1790.66,1790.66,592624.0
1745877240,1790.66,1790.67,1789.81,1789.81,520536.0
1745877300,1789.82,1789.87,1789.6,1789.61,550600.0
1745877360,1789.61,1789.62,1789.4,1789.4,703428.0
1745877420,1789.41,1789.42,1789.37,1789.38,168806.0
1745877480,1789.38,1789.44,1789.31,1789.32,138004.0
1745877540,1789.31,1792.59,1789.31,1792.59,944260.0
1745877600,1792.59,1800.43,1791.43,1799.3,15400900.0
1745877660,1799.35,1799.35,1794.16,1794.16,3162658.0
1745877720,1794.16,1794.76,1791.66,1791.76,1841384.0
1745877780,1791.81,1792.38,1791.52,1791.53,618872.0
1745877840,1791.53,1795.12,1791.53,1794.2,819978.0
1745877900,1794.29,1795.81,1792.92,1795.8,921266.0
1745877960,1795.81,1804.78,1795.8,1801.03,14016010.0
1745878020,1801.19,1801.19,1799.17,1799.31,1100204.0
1745878080,1799.3,1799.31,1798.42,1798.69,448458.0
1745878140,1798.7,1800.53,1797.68,1800.42,3431524.0
1745878200,1800.36,1802.99,1798.82,1801.88,1896404.0
1745878260,1801.67,1801.85,1801.0,1801.0,1021356.0
1745878320,1801.0,1801.07,1798.44,1799.76,2403428.0
1745878380,1799.76,1799.77,1799.27,1799.53,208086.0
1745878440,1799.47,1799.6,1798.01,1798.01,340060.0
1745878500,1798.01,1798.58,1798.0,1798.21,378710.0
1745878560,1798.21,1798.21,1797.19,1797.22,383136.0
1745878620,1797.22,1799.76,1797.04,1799.25,893576.0
1745878680,1799.23,1799.25,1795.32,1796.01,1124582.0
1745878740,1795.95,1796.01,1794.51,1794.51,1042608.0
1745878800,1794.42,1794.96,1793.94,1794.12,546744.0
1745878860,1794.12,1794.46,1793.72,1794.16,395568.0
1745878920,1794.16,1794.36,1793.19,1793.55,1073412.0
1745878980,1793.56,1793.87,1793.46,1793.53,329726.0
1745879040,1793.54,1794.57,1793.53,1794.56,136730.0
1745879100,1794.57,1795.8,1794.56,1795.19,237556.0
1745879160,1795.19,1795.72,1793.19,1793.34,1102334.0
1745879220,1793.34,1794.07,1793.0,1793.01,278122.0
1745879280,1793.02,1793.33,1793.0,1793.01,260088.0
1745879340,1793.01,1793.21,1792.62,1792.7,304750.0
1745879400,1792.69,1793.24,1791.67,1791.68,1944968.0
1745879460,1791.68,1792.03,1790.91,1791.34,873074.0
1745879520,1791.29,1791.66,1791.2,1791.39,290404.0
1745879580,1791.32,1793.56,1791.25,1793.54,391276.0
1745879640,1793.55,1794.36,1793.01,1793.79,489218.0
1745879700,1793.79,1794.32,1793.33,1794.03,378706.0
1745879760,1794.08,1794.08,1792.58,1792.6,478124.0
1745879820,1792.59,1795.22,1792.59,1794.84,377210.0
1745879880,1794.8,1794.85,1793.68,1794.61,415068.0
1745879940,1794.61,1794.75,1793.51,1793.91,344884.0
1745880000,1793.91,1795.11,1793.68,1794.61,434724.0
1745880060,1794.62,1795.1,1793.87,1794.18,305266.0
1745880120,1794.18,1794.18,1792.05,1792.53,257252.0
1745880180,1792.52,1793.52,1792.52,1793.45,107640.0
1745880240,1793.46,1793.46,1792.69,1792.99,130294.0
1745880300,1792.99,1794.19,1792.99,1793.2,311156.0
1745880360,1793.2,1797.18,1792.9,1796.82,2702304.0
1745880420,1796.77,1796.77,1795.9,1796.7,737836.0
1745880480,1796.7,1799.2,1795.79,1798.94,2063286.0
1745880540,1798.94,1802.86,1798.24,1800.45,8980118.0
1745880600,1800.45,1801.54,1800.45,1800.76,913126.0
1745880660,1800.76,1801.2,1799.7,1799.89,655458.0
1745880720,1799.9,1800.05,1799.16,1799.76,693750.0
1745880780,1799.77,1803.89,1799.28,1803.01,1982512.0
1745880840,1803.02,1803.37,1801.67,1801.81,4817266.0
1745880900,1801.77,1802.53,1800.61,1800.65,880322.0
1745880960,1800.67,1801.52,1800.52,1801.14,495730.0
1745881020,1801.14,1801.14,1799.5,1799.53,468944.0
1745881080,1799.56,1801.35,1799.01,1800.91,821074.0
1745881140,1800.97,1801.45,1800.65,1801.22,576434.0
1745881200,1801.2,1801.91,1800.77,1800.84,789174.0
1745881260,1800.83,1800.85,1799.24,1800.03,711990.0
1745881320,1800.02,1801.35,1799.29,1800.68,501074.0
1745881380,1800.69,1801.05,1799.77,1800.38,430652.0
1745881440,1800.51,1800.7,1799.74,1800.22,444908.0
1745881500,1800.35,1800.53,1799.89,1800.11,524628.0
1745881560,1800.11,1801.92,1800.1,1801.11,811120.0
1745881620,1801.12,1801.41,1800.01,1800.01,579440.0
1745881680,1800.01,1800.32,1798.19,1798.2,719156.0
1745881740,1798.2,1799.04,1797.81,1798.76,623404.0
1745881800,1798.89,1799.2,1798.41,1798.77,699358.0
1745881860,1798.75,1798.77,1798.11,1798.32,384808.0
1745881920,1798.32,1798.32,1797.45,1797.59,331792.0
1745881980,1797.6,1797.6,1797.29,1797.31,407580.0
1745882040,1797.31,1797.89,1797.29,1797.81,497998.0
1745882100,1797.82,1799.93,1797.79,1799.93,508400.0
1745882160,1799.93,1801.14,1798.54,1798.86,855334.0
1745882220,1798.85,1798.88,1794.64,1796.51,3945820.0
1745882280,1796.45,1797.2,1794.89,1795.41,1315870.0
1745882340,1795.46,1796.26,1794.26,1795.76,547984.0
1745882400,1795.4,1797.17,1795.4,1796.72,369014.0
1745882460,1796.8,1796.8,1795.87,1796.14,336132.0
1745882520,1796.13,1796.69,1795.4,1795.65,381954.0
1745882580,1795.67,1796.5,1795.33,1796.49,565552.0
1745882640,1796.49,1797.16,1796.42,1796.42,650722.0
1745882700,1796.43,1799.47,1796.42,1799.47,1838316.0
1745882760,1799.47,1800.74,1798.4,1798.87,1537662.0
1745882820,1798.87,1799.58,1798.14,1799.35,968736.0
1745882880,1799.43,1799.91,1799.16,1799.16,271952.0
1745882940,1799.16,1799.33,1797.32,1797.47,556088.0
1745883000,1797.47,1798.64,1797.11,1797.97,361784.0
1745883060,1797.97,1798.2,1796.54,1796.55,492692.0
1745883120,1796.55,1797.56,1796.01,1797.02,431062.0
1745883180,1797.02,1798.39,1797.02,1798.39,203916.0
1745883240,1798.39,1799.91,1798.33,1799.33,1113632.0
1745883300,1799.32,1802.33,1799.32,1801.85,6755956.0
1745883360,1801.84,1805.45,1801.84,1803.74,7436194.0
1745883420,1803.74,1805.11,1802.66,1802.7,1245892.0
1745883480,1802.68,1802.85,1802.19,1802.52,475874.0
1745883540,1802.58,1802.65,1800.47,1801.82,1623870.0
1745883600,1801.77,1802.91,1801.75,1802.65,766976.0
1745883660,1802.66,1802.66,1800.42,1801.62,1360254.0
1745883720,1801.61,1801.68,1799.16,1800.28,2294628.0
1745883780,1800.26,1802.29,1800.22,1802.05,1242650.0
1745883840,1802.05,1802.05,1799.25,1799.27,1450028.0
1745883900,1799.33,1799.72,1797.75,1799.28,1214764.0
1745883960,1799.27,1799.42,1798.1,1798.44,981848.0
1745884020,1798.29,1798.49,1797.71,1798.24,507742.0
1745884080,1798.24,1798.41,1797.44,1797.5,463626.0
1745884140,1797.51,1797.51,1796.58,1796.76,670924.0
1745884200,1796.76,1797.56,1796.7,1797.06,631068.0
1745884260,1797.08,1797.35,1796.15,1796.43,1040498.0
1745884320,1796.43,1796.63,1796.3,1796.6,377232.0
1745884380,1796.59,1797.28,1796.54,1797.28,825164.0
1745884440,1797.28,1798.33,1797.22,1797.86,353694.0
1745884500,1797.86,1798.58,1797.86,1798.02,389278.0
1745884560,1798.01,1798.35,1797.69,1798.09,459520.0
1745884620,1798.1,1798.1,1797.1,1797.39,369528.0
1745884680,1797.4,1797.89,1797.21,1797.89,189734.0
1745884740,1797.84,1799.17,1797.84,1799.16,480572.0
1745884800,1799.17,1800.32,1798.42,1798.55,2559932.0
1745884860,1798.55,1799.22,1797.58,1797.58,1730486.0
1745884920,1797.41,1799.0,1797.15,1798.68,615858.0
1745884980,1798.68,1799.18,1797.78,1798.45,510006.0
1745885040,1798.45,1798.45,1796.83,1796.84,482974.0
1745885100,1796.78,1796.97,1795.24,1795.84,1710134.0
1745885160,1795.84,1796.11,1794.28,1794.78,2515352.0
1745885220,1794.85,1797.25,1794.85,1796.84,3771652.0
1745885280,1796.94,1798.64,1796.94,1798.46,753872.0
1745885340,1798.46,1799.11,1797.69,1798.63,693198.0
1745885400,1798.63,1800.28,1797.64,1800.25,1153822.0
1745885460,1800.26,1801.72,1800.2,1800.6,2260488.0
1745885520,1800.59,1800.6,1798.93,1799.81,1331938.0
1745885580,1799.82,1799.83,1798.12,1798.13,475810.0
1745885640,1798.12,1798.3,1797.14,1797.59,500482.0
1745885700,1797.6,1798.65,1796.29,1796.29,577024.0
1745885760,1796.31,1796.79,1795.0,1795.04,1066504.0
1745885820,1795.04,1795.55,1793.11,1795.26,5019844.0
1745885880,1795.28,1796.33,1794.82,1796.19,692240.0
1745885940,1796.18,1796.4,1794.95,1795.35,398402.0
1745886000,1795.34,1797.38,1795.34,1797.24,421812.0
1745886060,1797.24,1798.0,1796.66,1797.53,638644.0
1745886120,1797.53,1797.54,1796.01,1796.48,413714.0
1745886180,1796.49,1798.58,1796.48,1798.57,994788.0
1745886240,1798.57,1800.54,1798.51,1800.26,581190.0
1745886300,1800.44,1801.99,1800.44,1801.45,1675688.0
1745886360,1801.45,1801.86,1799.51,1799.51,1114246.0
1745886420,1799.64,1801.11,1799.1,1801.1,1083058.0
1745886480,1801.1,1801.45,1800.41,1801.45,298590.0
1745886540,1801.45,1801.8,1800.99,1801.5,901118.0
1745886600,1801.52,1802.99,1801.52,1802.69,1440350.0
1745886660,1802.75,1805.04,1802.75,1805.02,1427368.0
1745886720,1805.09,1805.09,1802.51,1803.22,1672426.0
1745886780,1803.21,1803.22,1801.57,1801.75,639800.0
1745886840,1801.74,1801.9,1799.47,1799.53,483614.0
1745886900,1799.53,1799.86,1798.97,1799.48,773476.0
1745886960,1799.5,1800.92,1799.3,1800.91,572372.0
1745887020,1800.91,1802.66,1800.21,1801.69,1091804.0
1745887080,1801.7,1803.71,1801.7,1803.7,744092.0
1745887140,1803.71,1803.71,1801.23,1802.41,482960.0
1745887200,1802.34,1802.81,1800.79,1800.8,315264.0
1745887260,1800.8,1801.26,1799.77,1800.69,443920.0
1745887320,1800.7,1801.56,1800.5,1800.91,424094.0
1745887380,1800.98,1801.5,1799.36,1801.11,807918.0
1745887440,1801.11,1802.29,1800.82,1801.98,403606.0
1745887500,1801.98,1803.63,1801.98,1803.62,902728.0
1745887560,1803.38,1803.68,1802.5,1802.64,591316.0
1745887620,1802.64,1802.64,1799.62,1799.62,692518.0
1745887680,1799.25,1799.25,1796.43,1797.04,1366168.0
1745887740,1797.21,1797.7,1795.64,1797.2,932580.0
1745887800,1797.27,1798.0,1796.78,1797.16,367892.0
1745887860,1797.16,1797.19,1796.01,1796.01,1026300.0
1745887920,1796.01,1801.99,1795.8,1801.19,1384674.0
1745887980,1801.09,1803.35,1800.69,1801.61,1077182.0
1745888040,1801.71,1802.34,1801.39,1802.08,898950.0
1745888100,1802.06,1803.53,1801.28,1802.51,1833112.0
1745888160,1802.57,1803.51,1802.0,1802.42,707276.0
1745888220,1802.43,1803.0,1801.04,1801.49,562318.0
1745888280,1801.48,1802.7,1800.41,1800.68,536442.0
1745888340,1800.68,1801.8,1800.51,1801.27,381026.0
1745888400,1801.25,1802.68,1800.69,1802.47,1184044.0
1745888460,1802.47,1802.63,1800.39,1801.87,500440.0
1745888520,1801.76,1804.09,1800.39,1803.61,1361634.0
1745888580,1803.57,1803.75,1800.69,1801.42,836526.0
1745888640,1801.48,1803.19,1801.48,1802.57,678688.0
1745888700,1802.63,1805.0,1802.62,1804.8,1051680.0
1745888760,1804.81,1805.83,1804.11,1805.51,3128588.0
1745888820,1805.51,1805.51,1802.16,1802.68,1268118.0
1745888880,1802.75,1803.59,1801.32,1802.07,2052844.0
1745888940,1802.06,1802.24,1799.78,1801.23,1459960.0
1745889000,1800.62,1801.73,1800.09,1801.49,1335500.0
1745889060,1801.7,1805.09,1801.7,1804.93,1546120.0
1745889120,1804.88,1805.09,1803.19,1804.81,1188898.0
1745889180,1804.78,1804.78,1795.62,1795.7,5741320.0
1745889240,1795.66,1797.56,1795.66,1796.28,2720578.0
1745889300,1796.21,1796.62,1792.91,1793.43,3652924.0
1745889360,1793.43,1795.43,1792.99,1795.18,1750112.0
1745889420,1795.18,1795.32,1793.5,1793.7,1102192.0
1745889480,1793.76,1794.43,1791.93,1794.39,3481790.0
1745889540,1794.35,1796.01,1793.68,1795.53,1086476.0
1745889600,1795.53,1795.53,1794.26,1795.15,666868.0
1745889660,1795.14,1795.63,1794.28,1794.7,632380.0
1745889720,1794.7,1797.58,1794.7,1797.57,741386.0
1745889780,1797.58,1799.82,1797.56,1799.13,1417614.0
1745889840,1799.2,1800.51,1798.82,1800.51,776264.0
1745889900,1800.51,1800.54,1799.81,1800.53,667716.0
1745889960,1800.53,1801.26,1799.59,1799.65,1740214.0
1745890020,1799.81,1800.23,1798.5,1799.28,1159248.0
1745890080,1799.27,1799.7,1798.32,1799.66,338134.0
1745890140,1799.66,1799.99,1798.8,1799.45,408228.0
1745890200,1799.39,1799.87,1798.0,1798.36,470104.0
1745890260,1798.3,1799.99,1796.71,1798.47,685190.0
1745890320,1798.47,1799.03,1798.0,1799.03,386184.0
1745890380,1799.1,1799.93,1798.43,1799.49,496390.0
1745890440,1799.49,1799.49,1797.09,1798.01,388680.0
1745890500,1798.0,1801.09,1797.32,1801.07,930070.0
1745890560,1801.07,1801.09,1799.5,1800.18,537340.0
1745890620,1800.53,1803.75,1800.07,1803.74,1659746.0
1745890680,1803.73,1804.47,1803.38,1804.2,1905266.0
1745890740,1804.2,1804.2,1802.82,1803.7,859988.0
1745890800,1803.7,1810.54,1803.7,1807.86,8042436.0
1745890860,1807.48,1807.48,1804.64,1805.58,1972892.0
1745890920,1805.41,1805.41,1804.06,1804.86,937644.0
1745890980,1804.86,1805.0,1803.61,1804.64,774274.0
1745891040,1804.65,1804.89,1803.56,1803.74,1074378.0
1745891100,1803.74,1806.95,1803.73,1806.95,1366312.0
1745891160,1807.55,1809.49,1806.93,1807.79,2020612.0
1745891220,1807.68,1807.75,1803.16,1803.17,2184338.0
1745891280,1803.41,1803.97,1801.38,1801.78,1555864.0
1745891340,1801.67,1802.73,1801.1,1801.71,1117282.0
1745891400,1801.71,1801.97,1800.54,1800.91,751196.0
1745891460,1801.08,1801.91,1800.31,1800.84,757112.0
1745891520,1800.84,1801.38,1800.33,1800.33,760792.0
1745891580,1799.92,1799.92,1798.31,1798.8,1314886.0
1745891640,1798.8,1798.89,1796.39,1796.65,1451976.0
1745891700,1796.64,1798.0,1795.94,1796.35,1087606.0
1745891760,1796.42,1797.61,1796.03,1796.73,942250.0
1745891820,1796.93,1798.4,1796.93,1798.27,627960.0
1745891880,1798.27,1798.36,1797.26,1797.41,390780.0
1745891940,1797.41,1797.41,1795.36,1795.7,1000334.0
1745892000,1795.7,1797.6,1795.7,1796.32,784334.0
1745892060,1796.42,1797.2,1794.49,1794.61,3800074.0
1745892120,1794.61,1795.98,1793.86,1795.92,1390458.0
1745892180,1795.93,1795.94,1794.01,1795.47,639584.0
1745892240,1795.34,1795.47,1790.59,1793.09,3309908.0
1745892300,1793.09,1793.77,1791.88,1792.97,1405178.0
1745892360,1792.97,1793.7,1792.31,1793.2,735072.0
1745892420,1793.15,1793.15,1790.72,1791.8,1461254.0
1745892480,1791.8,1792.92,1790.55,1790.64,1657892.0
1745892540,1790.78,1792.86,1790.78,1792.01,1334372.0
1745892600,1792.01,1793.17,1791.78,1791.98,984780.0
1745892660,1792.22,1792.99,1791.03,1792.98,552060.0
1745892720,1792.98,1793.27,1791.38,1791.74,559044.0
1745892780,1791.8,1794.73,1791.8,1794.65,547460.0
1745892840,1794.67,1794.87,1793.71,1794.86,707400.0
1745892900,1794.83,1795.53,1794.33,1794.34,562030.0
1745892960,1794.34,1794.84,1792.51,1793.82,490516.0
1745893020,1793.82,1794.0,1792.5,1792.96,396994.0
1745893080,1793.11,1794.41,1793.1,1794.28,710562.0
1745893140,1794.27,1795.09,1793.19,1793.21,762506.0
1745893200,1793.19,1793.69,1792.6,1793.68,545490.0
1745893260,1793.73,1795.1,1793.73,1795.09,477302.0
1745893320,1795.1,1795.19,1792.41,1792.41,521260.0
1745893380,1792.48,1793.58,1791.37,1793.14,1221452.0
1745893440,1793.53,1793.68,1793.02,1793.66,417864.0
1745893500,1793.66,1794.46,1793.65,1794.12,230930.0
1745893560,1794.11,1796.55,1794.1,1796.55,560504.0
1745893620,1796.6,1797.56,1795.55,1795.55,964134.0
1745893680,1795.56,1796.61,1795.41,1796.61,274156.0
1745893740,1796.56,1797.51,1796.56,1796.61,387390.0
1745893800,1796.64,1796.71,1795.04,1795.12,398160.0
1745893860,1795.11,1797.11,1795.11,1796.8,413760.0
1745893920,1796.78,1797.3,1796.2,1797.26,638114.0
1745893980,1797.31,1799.21,1797.31,1799.2,691082.0
1745894040,1799.2,1800.28,1799.0,1800.28,763586.0
1745894100,1800.33,1801.26,1800.3,1800.61,1191448.0
1745894160,1800.68,1800.68,1799.28,1799.74,580640.0
1745894220,1799.74,1800.09,1798.91,1800.09,620932.0
1745894280,1800.15,1800.5,1799.83,1799.85,280974.0
1745894340,1799.83,1800.62,1799.19,1800.53,243152.0
1745894400,1800.53,1800.53,1798.0,1798.95,1189766.0
1745894460,1798.95,1799.57,1798.09,1798.77,536392.0
1745894520,1798.78,1800.0,1798.55,1799.95,298542.0
1745894580,1799.59,1799.95,1797.27,1798.28,384476.0
1745894640,1798.28,1798.4,1795.57,1795.92,429446.0
1745894700,1795.99,1796.01,1793.52,1793.68,2305848.0
1745894760,1793.68,1793.79,1792.51,1792.94,900562.0
1745894820,1793.08,1794.95,1792.74,1794.05,1547760.0
1745894880,1794.05,1795.11,1792.78,1793.57,769620.0
1745894940,1793.57,1793.57,1790.83,1790.98,2662144.0
1745895000,1791.03,1791.32,1787.26,1789.25,6441238.0
1745895060,1789.26,1792.14,1788.38,1792.14,2357784.0
1745895120,1792.14,1792.33,1791.1,1792.07,814150.0
1745895180,1792.07,1792.07,1791.02,1791.5,716984.0
1745895240,1791.52,1791.52,1791.02,1791.29,248140.0
1745895300,1791.3,1792.86,1791.29,1792.64,534126.0
1745895360,1792.78,1794.93,1792.34,1794.78,1111050.0
1745895420,1794.78,1794.79,1793.39,1794.58,632898.0
1745895480,1794.6,1794.62,1793.91,1793.95,261768.0
1745895540,1793.95,1793.97,1793.08,1793.78,235830.0
1745895600,1793.86,1795.37,1793.85,1795.01,661726.0
1745895660,1795.02,1795.53,1794.6,1794.69,331934.0
1745895720,1794.7,1794.98,1794.06,1794.48,332050.0
1745895780,1794.49,1794.7,1792.44,1792.79,855370.0
1745895840,1792.8,1795.18,1791.45,1795.14,1512892.0
1745895900,1795.02,1795.59,1794.64,1795.14,541006.0
1745895960,1795.33,1795.62,1793.82,1793.82,510688.0
1745896020,1793.97,1794.29,1793.61,1793.74,411874.0
1745896080,1793.76,1793.86,1793.1,1793.2,330208.0
1745896140,1793.2,1794.74,1792.9,1794.73,402764.0
1745896200,1794.74,1795.1,1793.44,1793.72,328660.0
1745896260,1793.84,1794.23,1793.39,1794.23,215086.0
1745896320,1794.21,1794.36,1793.24,1794.28,205760.0
1745896380,1794.28,1794.56,1792.75,1793.59,1490636.0
1745896440,1793.59,1793.59,1792.7,1793.55,401552.0
1745896500,1793.56,1795.47,1793.55,1795.41,419470.0
1745896560,1795.41,1795.42,1794.49,1795.14,477618.0
1745896620,1795.14,1795.15,1794.01,1795.09,368174.0
1745896680,1795.04,1795.44,1794.42,1795.06,216844.0
1745896740,1795.04,1797.19,1794.97,1796.3,1523914.0
1745896800,1796.33,1797.87,1796.24,1797.87,691944.0
1745896860,1797.83,1798.44,1797.38,1797.99,959374.0
1745896920,1797.99,1798.92,1797.99,1798.09,556660.0
1745896980,1798.09,1798.09,1797.29,1797.46,376366.0
1745897040,1797.45,1798.25,1797.45,1797.93,200364.0
1745897100,1797.93,1798.07,1797.85,1798.07,189994.0
1745897160,1798.06,1798.95,1798.03,1798.22,341924.0
1745897220,1798.22,1798.59,1798.22,1798.58,201678.0
1745897280,1798.59,1798.89,1798.34,1798.52,612328.0
1745897340,1798.5,1798.5,1797.36,1798.02,837400.0
1745897400,1798.03,1799.72,1798.02,1799.44,957796.0
1745897460,1799.44,1799.72,1798.67,1798.91,378936.0
1745897520,1799.03,1799.75,1798.75,1799.06,365786.0
1745897580,1799.11,1799.89,1799.11,1799.64,643816.0
1745897640,1799.64,1799.64,1798.4,1798.45,362000.0
1745897700,1798.41,1798.65,1797.21,1797.43,374362.0
1745897760,1797.43,1797.44,1796.77,1796.9,733204.0
1745897820,1796.94,1798.12,1796.79,1797.84,409268.0
1745897880,1797.84,1799.62,1797.83,1799.55,1378102.0
1745897940,1799.54,1799.55,1798.42,1798.65,395174.0
1745898000,1798.64,1798.74,1798.0,1798.38,348420.0
1745898060,1798.38,1799.14,1798.38,1798.89,335626.0
1745898120,1798.89,1799.42,1798.38,1799.17,393570.0
1745898180,1799.24,1799.42,1798.32,1799.24,256516.0
1745898240,1799.19,1800.18,1798.85,1799.99,963610.0
1745898300,1799.99,1803.78,1799.78,1801.44,3769946.0
1745898360,1801.44,1804.03,1801.44,1803.89,1079536.0
1745898420,1803.94,1804.53,1802.14,1802.14,1415418.0
1745898480,1802.14,1804.24,1802.14,1803.94,1034030.0
1745898540,1803.71,1803.79,1803.07,1803.43,456962.0
1745898600,1803.43,1803.44,1802.14,1802.74,1020462.0
1745898660,1802.74,1803.69,1802.31,1802.61,768182.0
1745898720,1802.61,1803.45,1801.94,1803.34,727650.0
1745898780,1803.35,1803.35,1801.63,1801.64,1823018.0
1745898840,1801.64,1803.24,1801.64,1802.06,4689382.0
1745898900,1802.07,1803.24,1801.96,1802.68,3722450.0
1745898960,1802.73,1802.86,1800.76,1801.51,1401944.0
1745899020,1801.46,1801.85,1800.48,1801.07,748358.0
1745899080,1801.07,1801.29,1800.75,1801.28,775504.0
1745899140,1801.28,1801.37,1800.92,1801.26,338282.0
1745899200,1801.26,1802.11,1800.72,1800.73,879266.0
1745899260,1800.73,1801.11,1799.49,1800.91,1388616.0
1745899320,1800.91,1800.92,1799.78,1800.17,676880.0
1745899380,1800.17,1800.67,1799.78,1800.1,873760.0
1745899440,1800.11,1800.11,1798.83,1799.58,1259788.0
1745899500,1799.58,1800.19,1799.1,1799.73,462968.0
1745899560,1799.73,1800.46,1799.36,1799.91,541280.0
1745899620,1799.91,1800.35,1799.2,1799.94,445468.0
1745899680,1799.92,1800.54,1799.54,1800.34,414894.0
1745899740,1800.34,1801.37,1800.24,1801.22,261962.0
1745899800,1801.22,1803.0,1801.22,1802.99,1640170.0
1745899860,1802.99,1803.42,1802.74,1802.95,7424202.0
1745899920,1802.95,1803.93,1802.25,1802.6,788664.0
1745899980,1802.62,1802.85,1801.93,1802.02,349832.0
1745900040,1802.01,1803.0,1801.81,1802.98,499512.0
1745900100,1802.99,1804.04,1802.98,1804.04,1064898.0
1745900160,1804.05,1804.11,1802.43,1802.43,689342.0
1745900220,1802.43,1802.43,1801.91,1802.02,195052.0
1745900280,1802.02,1802.17,1801.13,1801.55,428400.0
1745900340,1801.55,1802.17,1801.4,1801.4,291720.0
1745900400,1801.36,1802.0,1801.34,1802.0,191502.0
1745900460,1801.99,1802.19,1801.88,1801.96,174846.0
1745900520,1801.95,1802.62,1801.45,1801.81,512162.0
1745900580,1801.77,1801.77,1801.04,1801.05,409064.0
1745900640,1801.06,1801.12,1800.0,1800.02,415692.0
1745900700,1800.03,1800.03,1799.11,1799.98,813226.0
1745900760,1799.98,1801.79,1799.96,1801.38,985666.0
1745900820,1801.38,1803.01,1801.31,1803.0,1960166.0
1745900880,1802.99,1803.01,1802.05,1802.15,472504.0
1745900940,1802.15,1802.58,1802.1,1802.11,277944.0
1745901000,1802.11,1802.71,1802.1,1802.57,321826.0
1745901060,1802.56,1802.71,1801.9,1802.27,503008.0
1745901120,1802.28,1802.45,1801.91,1801.91,210972.0
1745901180,1801.93,1801.93,1800.0,1800.01,414958.0
1745901240,1800.01,1801.0,1800.01,1800.27,352288.0
1745901300,1800.26,1800.27,1799.14,1799.22,659478.0
1745901360,1799.16,1799.36,1796.97,1797.47,3138108.0
1745901420,1797.48,1798.19,1797.31,1798.07,586250.0
1745901480,1798.07,1798.46,1797.61,1798.46,897848.0
1745901540,1798.46,1799.04,1798.13,1798.89,1056744.0
1745901600,1798.89,1798.89,1797.51,1797.51,411148.0
1745901660,1797.51,1797.7,1795.01,1795.84,2794442.0
1745901720,1795.66,1795.66,1793.61,1794.01,2392914.0
1745901780,1794.01,1795.4,1793.96,1795.4,839074.0
1745901840,1795.54,1796.22,1795.51,1796.0,811912.0
1745901900,1795.99,1796.0,1793.66,1793.66,911140.0
1745901960,1793.61,1793.78,1792.93,1793.7,984668.0
1745902020,1793.23,1793.62,1792.36,1792.89,1022692.0
1745902080,1792.89,1792.97,1790.31,1791.19,2335132.0
1745902140,1791.19,1791.5,1790.05,1790.88,1366348.0
1745902200,1790.94,1791.3,1789.19,1789.66,2226842.0
1745902260,1789.66,1790.53,1788.42,1789.03,2359510.0
1745902320,1789.01,1791.72,1789.01,1791.66,3461616.0
1745902380,1791.66,1791.66,1789.63,1790.2,1764224.0
1745902440,1790.2,1792.49,1790.2,1791.9,1294618.0
1745902500,1791.91,1792.61,1790.93,1791.09,994654.0
1745902560,1791.09,1792.61,1791.0,1792.3,868848.0
1745902620,1792.34,1792.34,1791.06,1791.36,519174.0
1745902680,1791.31,1791.68,1790.63,1791.54,538740.0
1745902740,1791.54,1792.89,1791.39,1791.72,1031050.0
1745902800,1791.72,1793.07,1791.13,1792.88,695324.0
1745902860,1792.9,1793.22,1792.1,1792.84,666898.0
1745902920,1792.82,1792.97,1792.32,1792.5,387900.0
1745902980,1792.51,1792.51,1791.28,1791.38,360520.0
1745903040,1791.54,1791.59,1789.24,1790.24,1099194.0
1745903100,1790.21,1792.1,1790.15,1792.09,436182.0
1745903160,1792.09,1792.35,1792.09,1792.34,351532.0
1745903220,1792.34,1792.8,1790.11,1790.3,543660.0
1745903280,1790.3,1792.15,1789.51,1792.14,723770.0
1745903340,1792.14,1793.12,1791.98,1792.68,453548.0
1745903400,1792.68,1793.0,1792.05,1792.34,356848.0
1745903460,1792.34,1792.34,1790.11,1790.11,477056.0
1745903520,1790.07,1790.33,1789.08,1789.4,679946.0
1745903580,1789.39,1789.64,1788.05,1788.83,987822.0
1745903640,1788.88,1789.57,1788.75,1789.49,651564.0
1745903700,1789.49,1789.89,1788.16,1788.58,667852.0
1745903760,1788.42,1789.43,1787.37,1789.43,1708332.0
1745903820,1789.37,1790.99,1789.07,1790.91,685558.0
1745903880,1790.98,1791.31,1790.2,1791.1,599870.0
1745903940,1791.09,1791.6,1790.54,1790.54,408802.0
1745904000,1790.56,1790.99,1790.38,1790.99,279054.0
1745904060,1790.98,1791.46,1790.22,1790.7,428162.0
1745904120,1790.7,1790.7,1788.88,1789.95,603366.0
1745904180,1789.95,1792.31,1789.94,1791.98,451270.0
1745904240,1792.01,1792.6,1791.64,1792.58,323374.0
1745904300,1792.59,1792.92,1791.04,1791.53,1047800.0
1745904360,1791.53,1792.49,1791.53,1792.3,271702.0
1745904420,1792.3,1792.31,1791.5,1792.25,262850.0
1745904480,1792.29,1793.45,1792.0,1793.01,1386460.0
1745904540,1793.01,1793.3,1792.39,1792.61,504022.0
1745904600,1792.61,1793.66,1792.01,1793.64,500976.0
1745904660,1793.64,1793.67,1793.23,1793.24,657430.0
1745904720,1793.25,1794.16,1792.86,1794.16,445780.0
1745904780,1794.32,1794.66,1792.64,1792.81,862400.0
1745904840,1792.81,1794.85,1792.63,1794.85,1087442.0
1745904900,1794.93,1795.34,1794.27,1794.61,922026.0
1745904960,1794.61,1795.23,1794.31,1794.68,356738.0
1745905020,1794.72,1795.74,1794.55,1794.64,626218.0
1745905080,1794.64,1795.09,1794.5,1794.85,454468.0
1745905140,1794.84,1795.71,1794.7,1794.88,220684.0
1745905200,1794.89,1794.91,1794.26,1794.35,464746.0
1745905260,1794.34,1794.34,1790.89,1792.51,2971222.0
1745905320,1792.52,1792.95,1791.53,1791.9,1681724.0
1745905380,1791.9,1792.62,1791.86,1792.12,292886.0
1745905440,1792.12,1792.29,1791.91,1791.91,243478.0
1745905500,1791.96,1792.46,1791.44,1792.44,346456.0
1745905560,1792.44,1792.54,1792.21,1792.22,223022.0
1745905620,1792.22,1792.68,1792.22,1792.23,485896.0
1745905680,1792.24,1793.89,1792.21,1793.14,1057260.0
1745905740,1793.14,1793.99,1792.81,1792.95,656148.0
1745905800,1792.95,1794.15,1792.64,1794.15,485846.0
1745905860,1794.13,1794.31,1793.36,1794.31,448538.0
1745905920,1794.3,1794.93,1794.26,1794.41,659312.0
1745905980,1794.37,1794.4,1792.84,1793.75,766542.0
1745906040,1793.75,1794.2,1792.94,1792.96,398108.0
1745906100,1792.95,1793.69,1792.95,1793.67,114184.0
1745906160,1793.68,1794.69,1793.63,1794.69,207318.0
1745906220,1794.68,1795.15,1794.68,1794.8,350646.0
1745906280,1794.8,1794.8,1793.69,1793.95,271660.0
1745906340,1793.94,1794.14,1793.8,1794.0,514642.0
1745906400,1794.0,1795.16,1793.32,1795.16,617734.0
1745906460,1795.17,1796.72,1795.17,1796.72,1160174.0
1745906520,1796.84,1798.32,1796.84,1797.49,1404122.0
1745906580,1797.55,1798.39,1797.49,1798.04,719356.0
1745906640,1798.07,1798.21,1796.88,1798.2,1407260.0
1745906700,1798.17,1798.58,1797.93,1798.11,1211736.0
1745906760,1798.12,1798.88,1797.82,1798.78,988224.0
1745906820,1798.78,1799.8,1798.62,1798.7,1249716.0
1745906880,1798.69,1800.66,1798.51,1800.42,1576712.0
1745906940,1800.37,1800.38,1799.34,1799.99,637144.0
1745907000,1799.99,1800.12,1799.42,1799.8,780210.0
1745907060,1799.84,1799.9,1798.92,1799.26,424374.0
1745907120,1799.26,1799.65,1798.71,1799.59,561844.0
1745907180,1799.48,1801.82,1799.31,1801.3,1510782.0
1745907240,1801.29,1802.32,1801.28,1802.07,1289028.0
1745907300,1801.96,1802.68,1801.96,1802.49,648932.0
1745907360,1802.49,1809.95,1802.49,1808.11,12203488.0
1745907420,1808.17,1810.54,1808.17,1809.56,7958632.0
1745907480,1809.49,1814.2,1809.49,1810.64,7505244.0
1745907540,1810.64,1813.81,1810.64,1812.44,2709032.0
1745907600,1812.38,1818.36,1812.32,1816.95,9032504.0
1745907660,1816.94,1817.91,1813.66,1813.66,5356770.0
1745907720,1813.35,1813.72,1810.84,1811.11,7461506.0
1745907780,1811.27,1815.53,1811.11,1813.97,3576796.0
1745907840,1813.99,1814.65,1813.51,1814.59,2135654.0
1745907900,1814.53,1819.2,1814.53,1815.72,8326278.0
1745907960,1815.72,1818.35,1815.72,1817.75,2905268.0
1745908020,1817.73,1818.8,1816.69,1817.16,2751644.0
1745908080,1817.16,1817.91,1815.41,1815.73,2531180.0
1745908140,1815.74,1815.98,1812.48,1812.49,3061740.0
1745908200,1812.48,1816.68,1812.28,1815.61,4357444.0
1745908260,1815.35,1815.6,1813.39,1815.07,3207736.0
1745908320,1815.02,1815.83,1814.85,1815.36,990904.0
1745908380,1815.36,1815.59,1814.27,1815.39,1218806.0
1745908440,1815.38,1816.99,1815.01,1816.61,1893808.0
1745908500,1816.61,1817.23,1815.5,1816.68,1638080.0
1745908560,1816.57,1817.61,1816.26,1816.74,1493260.0
1745908620,1816.75,1816.75,1815.56,1815.87,1040220.0
1745908680,1815.79,1816.64,1815.24,1815.34,1581908.0
1745908740,1815.2,1815.85,1813.8,1814.16,2199248.0
1745908800,1814.16,1816.1,1814.13,1815.05,1445910.0
1745908860,1815.05,1815.49,1814.37,1814.74,720516.0
1745908920,1814.78,1815.79,1814.18,1814.23,913780.0
1745908980,1814.23,1814.59,1813.24,1813.66,1482126.0
1745909040,1813.66,1813.89,1812.91,1813.05,1698324.0
1745909100,1813.06,1815.49,1813.05,1815.3,2418308.0
1745909160,1815.3,1815.39,1814.19,1815.0,1175052.0
1745909220,1814.99,1815.61,1814.13,1814.22,478118.0
1745909280,1814.21,1815.0,1812.94,1812.95,1409560.0
1745909340,1812.96,1813.86,1812.6,1813.79,1183596.0
1745909400,1813.89,1816.2,1813.74,1815.98,1441446.0
1745909460,1815.99,1816.74,1815.52,1816.74,980968.0
1745909520,1816.73,1819.1,1816.69,1818.26,4141552.0
1745909580,1818.26,1818.54,1817.32,1817.59,1181278.0
1745909640,1817.53,1819.43,1817.13,1818.84,1341268.0
1745909700,1818.91,1819.91,1818.91,1819.85,1539954.0
1745909760,1819.85,1819.85,1818.34,1819.0,1266052.0
1745909820,1818.98,1819.0,1818.4,1818.94,743814.0
1745909880,1818.94,1821.53,1818.94,1821.53,4603498.0
1745909940,1821.53,1821.64,1820.27,1820.38,2098872.0
1745910000,1820.38,1822.81,1820.32,1822.81,4362028.0
1745910060,1822.79,1823.49,1819.61,1819.61,4065616.0
1745910120,1819.47,1820.09,1817.37,1817.84,3744888.0
1745910180,1817.84,1818.41,1816.3,1817.24,2307776.0
1745910240,1817.36,1817.91,1816.87,1817.52,666354.0
1745910300,1817.44,1817.81,1816.33,1817.4,928428.0
1745910360,1817.4,1817.99,1816.29,1816.55,1279388.0
1745910420,1816.55,1818.0,1815.91,1816.93,1632424.0
1745910480,1816.59,1816.95,1815.59,1816.24,1111384.0
1745910540,1816.24,1817.07,1816.24,1816.57,780820.0
1745910600,1816.68,1818.27,1816.68,1817.57,949934.0
1745910660,1817.57,1817.94,1816.97,1817.71,1222560.0
1745910720,1817.71,1818.06,1817.31,1817.88,404456.0
1745910780,1817.88,1818.25,1817.33,1817.74,505914.0
1745910840,1817.63,1818.99,1816.95,1818.74,767198.0
1745910900,1818.55,1821.62,1818.55,1820.67,1930636.0
1745910960,1820.66,1821.34,1819.82,1819.92,2268028.0
1745911020,1819.99,1821.0,1819.99,1820.26,1482332.0
1745911080,1820.27,1820.51,1819.05,1819.71,1203426.0
1745911140,1819.78,1819.85,1817.5,1818.78,1958998.0
1745911200,1818.78,1819.15,1818.45,1818.78,918862.0
1745911260,1818.78,1819.48,1818.26,1818.26,748726.0
1745911320,1818.26,1818.81,1817.45,1817.51,526750.0
1745911380,1817.58,1817.9,1816.66,1817.88,650346.0
1745911440,1817.89,1819.99,1816.91,1819.61,940762.0
1745911500,1819.55,1821.41,1819.25,1821.12,2965710.0
1745911560,1821.11,1822.32,1820.73,1821.66,1631972.0
1745911620,1821.73,1823.36,1821.59,1822.47,2079776.0
1745911680,1822.47,1822.85,1821.01,1821.34,1258950.0
1745911740,1821.39,1821.81,1821.02,1821.37,753998.0
1745911800,1821.43,1822.07,1820.99,1821.99,1020430.0
1745911860,1821.99,1823.47,1821.8,1822.7,1380336.0
1745911920,1822.83,1824.16,1822.06,1822.07,1916808.0
1745911980,1822.07,1823.1,1821.15,1821.18,847828.0
1745912040,1821.21,1822.21,1820.39,1822.14,1058198.0
1745912100,1822.15,1822.15,1820.77,1821.1,711690.0
1745912160,1821.16,1821.48,1819.98,1820.39,2356392.0
1745912220,1820.38,1820.38,1818.61,1819.38,1242308.0
1745912280,1819.4,1820.0,1818.84,1819.76,949234.0
1745912340,1819.76,1820.59,1819.75,1820.33,703032.0
1745912400,1820.32,1821.31,1819.9,1821.07,658974.0
1745912460,1821.07,1821.73,1819.85,1820.0,1063996.0
1745912520,1819.98,1822.08,1819.98,1821.32,560460.0
1745912580,1821.32,1821.45,1819.77,1819.84,734282.0
1745912640,1819.85,1820.08,1818.71,1818.77,807996.0
1745912700,1818.8,1818.96,1818.0,1818.84,1367272.0
1745912760,1818.8,1819.92,1818.5,1819.91,657602.0
1745912820,1819.91,1820.33,1819.35,1819.67,518606.0
1745912880,1819.68,1820.06,1819.49,1819.93,485240.0
1745912940,1819.88,1820.43,1819.33,1819.7,646416.0
1745913000,1819.7,1821.85,1819.7,1821.83,1415586.0
1745913060,1821.84,1821.84,1820.94,1821.47,1168388.0
1745913120,1821.42,1821.46,1820.78,1820.82,275522.0
1745913180,1820.82,1821.18,1820.57,1820.66,396174.0
1745913240,1820.64,1820.68,1819.18,1819.22,441986.0
1745913300,1819.22,1820.69,1819.22,1819.86,734610.0
1745913360,1819.82,1819.82,1818.2,1819.1,673390.0
1745913420,1819.11,1819.79,1818.92,1819.54,689436.0
1745913480,1819.55,1820.32,1819.54,1820.24,367780.0
1745913540,1820.24,1820.98,1820.19,1820.84,756880.0
1745913600,1820.77,1823.19,1820.68,1822.56,2483636.0
1745913660,1822.98,1823.38,1822.13,1822.61,1333136.0
1745913720,1822.6,1822.79,1821.47,1822.27,596314.0
1745913780,1822.21,1822.56,1820.77,1820.77,585482.0
1745913840,1820.78,1821.24,1820.04,1820.45,626330.0
1745913900,1820.5,1821.93,1820.04,1820.1,1413630.0
1745913960,1820.11,1820.78,1819.19,1820.06,1347140.0
1745914020,1820.41,1823.3,1820.41,1823.25,1082470.0
1745914080,1823.24,1823.51,1822.35,1823.01,1950764.0
1745914140,1823.04,1825.2,1823.04,1824.88,6429008.0
1745914200,1824.82,1825.56,1824.54,1824.68,1556074.0
1745914260,1824.63,1825.66,1824.24,1824.65,2007280.0
1745914320,1824.65,1825.26,1823.3,1825.26,1428650.0
1745914380,1825.2,1825.63,1824.39,1824.49,1138806.0
1745914440,1824.49,1824.71,1822.87,1822.89,772278.0
1745914500,1822.87,1825.4,1822.2,1822.97,3355356.0
1745914560,1822.97,1825.31,1822.8,1822.85,1979996.0
1745914620,1823.26,1824.83,1823.26,1824.42,943390.0
1745914680,1825.09,1825.99,1825.01,1825.34,1704060.0
1745914740,1825.37,1825.44,1824.3,1825.02,888668.0
1745914800,1825.02,1825.02,1823.52,1824.47,922038.0
1745914860,1824.52,1825.0,1823.68,1823.68,1816906.0
1745914920,1823.73,1827.44,1823.61,1825.93,4306296.0
1745914980,1825.96,1826.78,1824.22,1824.22,1544892.0
1745915040,1824.36,1824.43,1820.21,1820.28,3024652.0
1745915100,1820.28,1821.21,1818.47,1818.47,2547996.0
1745915160,1818.47,1819.55,1817.43,1819.5,2584916.0
1745915220,1819.55,1819.99,1818.68,1818.73,861210.0
1745915280,1818.74,1820.65,1818.09,1820.63,826310.0
1745915340,1820.58,1821.0,1819.82,1820.99,882636.0
1745915400,1820.99,1821.0,1818.61,1819.14,1495084.0
1745915460,1819.11,1819.11,1818.01,1818.19,1249290.0
1745915520,1818.27,1818.41,1815.93,1817.69,2885922.0
1745915580,1817.69,1817.98,1816.66,1817.77,1251970.0
1745915640,1817.75,1818.65,1816.61,1818.44,1249510.0
1745915700,1818.42,1819.25,1818.42,1818.99,1003568.0
1745915760,1818.99,1820.05,1818.99,1819.85,1103068.0
1745915820,1819.86,1819.89,1819.1,1819.57,378966.0
1745915880,1819.56,1820.41,1819.38,1819.38,638624.0
1745915940,1819.38,1821.86,1819.34,1821.47,768138.0
1745916000,1821.4,1821.72,1820.72,1821.39,548756.0
1745916060,1821.4,1822.06,1821.22,1821.8,729068.0
1745916120,1821.8,1824.24,1821.72,1823.92,2614778.0
1745916180,1823.93,1824.42,1822.34,1822.69,1189082.0
1745916240,1822.7,1823.85,1822.01,1822.57,609432.0
1745916300,1822.57,1823.47,1822.57,1823.3,511060.0
1745916360,1823.31,1823.86,1823.23,1823.86,394002.0
1745916420,1823.86,1823.86,1823.19,1823.83,270900.0
1745916480,1823.91,1824.05,1822.68,1823.93,472228.0
1745916540,1823.99,1824.0,1823.85,1823.87,267182.0
1745916600,1823.86,1824.0,1822.1,1822.68,948694.0
1745916660,1822.73,1823.45,1820.28,1820.38,1018872.0
1745916720,1820.38,1821.36,1820.06,1820.28,873390.0
1745916780,1820.28,1820.98,1818.46,1818.83,2147714.0
1745916840,1818.82,1820.05,1818.82,1819.67,949120.0
1745916900,1819.66,1828.56,1819.65,1826.2,11847768.0
1745916960,1825.99,1837.03,1824.84,1832.15,19491604.0
1745917020,1832.15,1834.33,1830.69,1831.09,8625776.0
1745917080,1831.16,1832.96,1830.77,1831.3,2515776.0
1745917140,1831.57,1833.13,1831.11,1831.41,2573556.0
1745917200,1831.53,1834.87,1830.13,1830.38,3819946.0
1745917260,1830.21,1830.45,1829.28,1829.9,2608150.0
1745917320,1829.89,1832.16,1829.89,1831.0,1820146.0
1745917380,1830.99,1834.06,1830.26,1830.82,3915870.0
1745917440,1830.85,1831.98,1829.24,1829.33,2888554.0
1745917500,1829.32,1829.71,1828.26,1828.26,1847362.0
1745917560,1828.31,1829.12,1827.61,1828.99,1322450.0
1745917620,1828.97,1829.57,1828.26,1828.4,1140650.0
1745917680,1828.39,1829.29,1827.55,1828.51,1485622.0
1745917740,1828.52,1829.4,1828.46,1829.12,698036.0
1745917800,1829.12,1830.26,1827.6,1827.89,1709464.0
1745917860,1827.87,1828.08,1827.0,1828.08,1340102.0
1745917920,1828.07,1829.66,1827.89,1829.0,848790.0
1745917980,1829.0,1829.88,1828.75,1829.58,749608.0
1745918040,1829.56,1829.65,1826.78,1827.06,1153170.0
1745918100,1827.07,1828.01,1826.55,1826.55,1296194.0
1745918160,1826.61,1826.7,1825.51,1826.05,1856200.0
1745918220,1826.11,1826.83,1824.06,1824.3,2031046.0
1745918280,1824.31,1824.71,1823.55,1824.34,2078570.0
1745918340,1824.33,1825.95,1823.34,1825.95,2214114.0
1745918400,1825.95,1829.04,1825.95,1828.4,1580552.0
1745918460,1828.41,1830.0,1827.28,1827.6,1650002.0
1745918520,1827.61,1827.61,1825.32,1825.32,804954.0
1745918580,1825.32,1825.33,1823.69,1824.51,1232570.0
1745918640,1824.57,1825.1,1824.11,1824.61,656182.0
1745918700,1824.61,1825.25,1824.36,1824.56,1935244.0
1745918760,1824.54,1826.18,1824.54,1825.7,1349216.0
1745918820,1825.64,1829.04,1825.51,1828.94,1427790.0
1745918880,1828.83,1829.19,1828.08,1829.01,1257510.0
1745918940,1828.96,1829.89,1828.55,1829.14,1202372.0
1745919000,1829.15,1829.21,1828.56,1829.13,551708.0
1745919060,1829.14,1829.48,1827.41,1827.49,861638.0
1745919120,1827.49,1827.49,1826.51,1826.85,796540.0
1745919180,1826.87,1827.48,1825.9,1826.81,605838.0
1745919240,1826.81,1828.76,1826.35,1828.62,669690.0
1745919300,1828.58,1830.18,1828.19,1829.93,1347234.0
1745919360,1829.94,1832.88,1829.53,1832.07,3022100.0
1745919420,1831.96,1832.32,1829.99,1830.32,1399542.0
1745919480,1830.38,1831.99,1830.27,1831.37,1236442.0
1745919540,1831.36,1832.42,1831.2,1831.84,1581466.0
1745919600,1831.78,1832.7,1831.18,1832.12,1154620.0
1745919660,1832.12,1832.68,1831.36,1832.49,755004.0
1745919720,1832.57,1833.47,1830.34,1830.34,2123278.0
1745919780,1830.34,1831.0,1829.16,1829.26,786614.0
1745919840,1829.26,1829.84,1828.87,1829.18,647092.0
1745919900,1829.22,1830.76,1828.88,1828.99,901764.0
1745919960,1828.99,1829.55,1828.7,1828.94,550574.0
1745920020,1829.06,1829.15,1827.68,1828.32,618382.0
1745920080,1828.08,1828.39,1826.38,1826.39,2097872.0
1745920140,1826.34,1827.16,1826.2,1826.22,798474.0
1745920200,1826.48,1827.5,1826.47,1827.49,780260.0
1745920260,1827.43,1828.7,1827.43,1828.39,889632.0
1745920320,1828.32,1829.39,1828.22,1829.07,494100.0
1745920380,1829.02,1829.78,1829.0,1829.32,1159642.0
1745920440,1829.32,1831.22,1828.95,1830.19,1229966.0
1745920500,1830.2,1831.35,1830.19,1831.35,403878.0
1745920560,1831.34,1832.91,1831.11,1832.56,1215820.0
1745920620,1832.56,1833.01,1831.5,1831.93,1010732.0
1745920680,1831.93,1832.06,1831.28,1831.97,715102.0
1745920740,1831.97,1832.23,1831.0,1831.05,617650.0
1745920800,1831.05,1831.86,1830.01,1830.07,1190134.0
1745920860,1830.65,1831.7,1830.35,1830.35,1876152.0
1745920920,1830.41,1834.7,1830.35,1833.49,9812014.0
1745920980,1833.49,1833.67,1831.36,1831.36,1128126.0
1745921040,1831.36,1832.52,1831.12,1831.95,800504.0
1745921100,1831.95,1834.0,1831.72,1833.86,907856.0
1745921160,1833.87,1834.0,1830.86,1831.22,1874976.0
1745921220,1831.22,1832.93,1830.74,1832.93,1064542.0
1745921280,1832.7,1833.7,1832.07,1832.74,1147972.0
1745921340,1832.74,1832.86,1830.97,1831.81,545838.0
1745921400,1831.73,1834.11,1831.71,1834.01,1378630.0
1745921460,1834.02,1837.8,1833.11,1835.48,9239598.0
1745921520,1835.47,1842.11,1835.47,1838.76,18163164.0
1745921580,1839.02,1840.06,1837.23,1837.59,3101332.0
1745921640,1837.59,1838.42,1835.41,1835.69,6100586.0
1745921700,1835.75,1837.3,1835.01,1836.38,3436566.0
1745921760,1836.15,1840.07,1836.15,1840.0,2419748.0
1745921820,1840.0,1841.01,1837.12,1837.76,3633842.0
1745921880,1837.76,1838.55,1835.68,1836.43,2304968.0
1745921940,1836.44,1837.8,1835.45,1835.95,2119296.0
1745922000,1835.95,1837.22,1835.27,1835.28,2266502.0
1745922060,1835.24,1835.6,1833.89,1835.6,1843526.0
1745922120,1835.6,1835.89,1832.8,1833.28,3009396.0
1745922180,1833.28,1834.44,1832.45,1832.65,1857046.0
1745922240,1832.63,1834.22,1831.55,1831.6,1767616.0
1745922300,1831.67,1832.88,1831.3,1831.75,1450240.0
1745922360,1831.77,1833.78,1831.62,1833.34,991670.0
1745922420,1833.34,1835.56,1833.28,1834.61,1291388.0
1745922480,1834.56,1834.86,1832.4,1832.73,725992.0
1745922540,1832.74,1833.3,1831.96,1832.65,988870.0
1745922600,1832.59,1833.15,1831.41,1831.41,1057368.0
1745922660,1831.41,1831.42,1829.95,1831.09,1859862.0
1745922720,1831.08,1832.13,1830.41,1830.78,931458.0
1745922780,1830.78,1830.78,1828.62,1828.97,2345138.0
1745922840,1828.84,1829.86,1827.08,1827.92,2498916.0
1745922900,1827.7,1830.26,1827.42,1829.23,1783684.0
1745922960,1829.24,1831.4,1829.01,1829.57,1206560.0
1745923020,1829.52,1830.97,1828.49,1828.86,1179828.0
1745923080,1828.81,1829.8,1828.5,1828.85,983466.0
1745923140,1828.85,1829.73,1827.75,1827.8,935912.0
1745923200,1827.8,1828.04,1826.54,1826.96,1662364.0
1745923260,1826.89,1827.46,1825.82,1826.66,2639160.0
1745923320,1826.59,1826.95,1824.21,1824.8,8278328.0
1745923380,1824.8,1827.17,1824.07,1826.97,3327574.0
1745923440,1827.05,1827.59,1826.55,1826.91,1125248.0
1745923500,1826.94,1827.11,1825.3,1826.09,1246240.0
1745923560,1826.07,1826.08,1824.93,1825.04,1019528.0
1745923620,1825.05,1827.47,1824.95,1825.21,1142486.0
1745923680,1825.26,1825.72,1821.91,1823.24,4038230.0
1745923740,1823.24,1824.27,1822.15,1824.2,2158216.0
1745923800,1824.14,1825.09,1822.82,1824.82,1644906.0
1745923860,1824.82,1825.49,1824.06,1825.47,694986.0
1745923920,1825.08,1827.82,1825.08,1827.53,2466798.0
1745923980,1827.6,1827.97,1827.46,1827.89,751396.0
1745924040,1827.89,1829.71,1827.85,1828.61,1701210.0
1745924100,1828.65,1828.78,1825.45,1825.59,5719068.0
1745924160,1825.6,1825.9,1825.04,1825.41,982496.0
1745924220,1825.36,1825.41,1823.94,1824.26,1053962.0
1745924280,1824.14,1825.89,1824.14,1824.89,716042.0
1745924340,1824.95,1825.65,1824.47,1824.97,735220.0
1745924400,1824.97,1826.18,1823.81,1825.96,1046404.0
1745924460,1825.96,1826.19,1825.18,1825.74,678690.0
1745924520,1825.7,1826.26,1824.78,1825.35,830082.0
1745924580,1825.36,1826.6,1825.3,1825.51,969672.0
1745924640,1825.51,1827.93,1825.01,1827.72,1134266.0
1745924700,1827.72,1828.62,1827.13,1828.48,899358.0
1745924760,1828.46,1829.39,1828.0,1828.23,1271722.0
1745924820,1828.23,1829.5,1828.15,1828.76,1843838.0
1745924880,1828.81,1830.39,1828.76,1830.09,2400912.0
1745924940,1830.09,1832.01,1829.34,1831.22,2391540.0
1745925000,1831.23,1833.93,1830.86,1833.93,2492194.0
1745925060,1833.27,1833.93,1832.22,1832.32,1788040.0
1745925120,1833.01,1833.65,1831.68,1832.59,1514464.0
1745925180,1832.58,1835.99,1832.27,1834.94,3903102.0
1745925240,1835.4,1835.99,1834.0,1835.61,2461666.0
1745925300,1835.46,1837.25,1834.43,1834.89,2919906.0
1745925360,1834.81,1835.44,1833.15,1833.9,1541620.0
1745925420,1834.08,1837.84,1833.25,1837.2,2287326.0
1745925480,1837.2,1838.39,1835.78,1837.63,1558172.0
1745925540,1837.13,1837.34,1835.32,1835.93,1255902.0
1745925600,1835.93,1836.34,1835.09,1835.26,1507560.0
1745925660,1835.26,1835.44,1834.21,1834.99,1282186.0
1745925720,1834.99,1835.66,1833.74,1834.59,740678.0
1745925780,1835.11,1835.43,1832.39,1833.36,1637762.0
1745925840,1833.36,1833.61,1832.25,1832.93,1095514.0
1745925900,1832.93,1833.29,1831.41,1832.12,972404.0
1745925960,1832.07,1833.6,1831.83,1833.6,672096.0
1745926020,1833.0,1833.88,1831.75,1832.32,531982.0
1745926080,1832.32,1833.82,1832.23,1833.31,815208.0
1745926140,1833.24,1834.1,1831.95,1831.95,758038.0
1745926200,1831.91,1832.49,1831.6,1831.61,925714.0
1745926260,1831.63,1833.2,1831.25,1832.55,825736.0
1745926320,1832.49,1834.22,1831.98,1834.22,457854.0
1745926380,1833.78,1834.0,1830.68,1830.86,978040.0
1745926440,1830.8,1831.89,1829.97,1831.32,542468.0
1745926500,1831.32,1832.05,1831.06,1831.63,327348.0
1745926560,1831.68,1831.99,1831.02,1831.93,396620.0
1745926620,1831.93,1832.14,1830.73,1831.27,380302.0
1745926680,1831.26,1831.27,1828.64,1828.64,2280550.0
1745926740,1828.64,1829.49,1828.03,1828.7,1693190.0
1745926800,1828.71,1829.06,1827.17,1827.61,1644252.0
1745926860,1827.56,1827.89,1826.71,1827.46,1414946.0
1745926920,1827.46,1828.06,1827.46,1827.77,655342.0
1745926980,1827.55,1828.61,1827.11,1827.55,1260568.0
1745927040,1827.55,1827.55,1826.78,1827.27,896498.0
1745927100,1827.26,1827.77,1826.77,1827.24,1789722.0
1745927160,1827.18,1828.57,1827.18,1828.0,622914.0
1745927220,1828.07,1828.64,1827.34,1828.64,444488.0
1745927280,1828.3,1829.38,1828.3,1828.99,731248.0
1745927340,1828.99,1829.39,1828.14,1828.94,514802.0
1745927400,1828.95,1829.53,1828.94,1829.34,442814.0
1745927460,1829.33,1829.54,1828.47,1828.55,512404.0
1745927520,1828.74,1829.7,1828.26,1828.89,454258.0
1745927580,1828.97,1829.22,1828.37,1828.42,353904.0
1745927640,1828.42,1829.37,1828.02,1828.04,471878.0
1745927700,1828.04,1828.68,1827.57,1828.11,688862.0
1745927760,1828.17,1828.95,1827.82,1828.95,245114.0
1745927820,1828.55,1829.01,1827.83,1828.04,274250.0
1745927880,1828.0,1828.96,1828.0,1828.95,484448.0
1745927940,1828.94,1829.11,1828.56,1828.88,299408.0
1745928000,1828.89,1829.83,1828.03,1829.61,783250.0
1745928060,1829.61,1830.08,1828.18,1829.49,1184172.0
1745928120,1829.64,1829.79,1827.18,1828.18,651494.0
1745928180,1828.19,1828.83,1827.08,1827.11,900396.0
1745928240,1827.11,1827.19,1825.66,1825.95,992626.0
1745928300,1825.9,1829.15,1825.89,1829.14,778636.0
1745928360,1829.14,1831.82,1829.09,1831.5,1189256.0
1745928420,1831.5,1832.01,1830.47,1831.59,1005678.0
1745928480,1831.65,1832.21,1830.52,1831.13,1470386.0
1745928540,1831.12,1831.75,1830.89,1831.01,451410.0
1745928600,1831.04,1831.91,1830.07,1831.65,647204.0
1745928660,1831.66,1832.24,1831.13,1831.23,623488.0
1745928720,1831.22,1831.23,1829.57,1829.61,701884.0
1745928780,1829.61,1829.99,1828.81,1829.64,618414.0
1745928840,1829.64,1831.1,1829.64,1830.2,862816.0
1745928900,1830.21,1830.34,1829.01,1829.01,670940.0
1745928960,1829.01,1829.78,1828.38,1828.78,449124.0
1745929020,1828.78,1828.93,1828.25,1828.61,541292.0
1745929080,1828.56,1830.36,1828.07,1830.13,806512.0
1745929140,1830.15,1831.81,1829.66,1831.45,790892.0
1745929200,1831.45,1832.58,1830.61,1832.47,858224.0
1745929260,1832.47,1832.48,1830.2,1830.2,625444.0
1745929320,1830.2,1830.39,1828.12,1828.51,761536.0
1745929380,1828.57,1828.63,1826.72,1827.21,1273608.0
1745929440,1827.26,1828.08,1825.88,1826.64,756576.0
1745929500,1826.72,1827.51,1825.88,1826.01,1096508.0
1745929560,1826.08,1828.0,1826.01,1827.99,824808.0
1745929620,1827.99,1828.51,1826.27,1826.27,597276.0
1745929680,1826.27,1827.15,1826.14,1826.57,981258.0
1745929740,1826.62,1828.0,1826.16,1827.99,580154.0
1745929800,1827.98,1828.4,1827.39,1827.45,523322.0
1745929860,1827.62,1828.39,1826.9,1826.92,647864.0
1745929920,1826.92,1826.92,1824.03,1824.03,2592264.0
1745929980,1824.03,1825.82,1823.11,1823.11,2628794.0
1745930040,1823.23,1824.34,1822.53,1824.11,2772960.0
1745930100,1824.12,1826.66,1823.93,1825.3,1202090.0
1745930160,1825.37,1825.98,1824.82,1824.96,595102.0
1745930220,1824.96,1825.81,1824.34,1824.98,1180066.0
1745930280,1824.48,1826.35,1824.48,1826.22,1117244.0
1745930340,1826.23,1827.57,1825.6,1826.74,829340.0
1745930400,1826.75,1827.84,1826.36,1827.37,560598.0
1745930460,1827.35,1828.49,1826.66,1827.72,1235816.0
1745930520,1827.66,1828.72,1827.66,1828.57,805220.0
1745930580,1828.68,1828.68,1827.77,1828.2,420868.0
1745930640,1828.13,1829.15,1828.13,1829.15,480570.0
1745930700,1829.3,1830.3,1829.3,1830.11,883740.0
1745930760,1830.12,1830.44,1829.03,1829.26,586172.0
1745930820,1829.26,1829.36,1825.94,1826.38,910598.0
1745930880,1826.39,1827.61,1825.68,1826.3,1027476.0
1745930940,1826.36,1827.24,1825.84,1827.05,346316.0
1745931000,1826.99,1826.99,1825.4,1825.41,602782.0
1745931060,1825.35,1825.84,1821.68,1821.68,5207594.0
1745931120,1821.8,1824.69,1821.66,1824.69,4344006.0
1745931180,1824.68,1825.5,1824.14,1824.56,861244.0
1745931240,1824.5,1824.58,1820.18,1822.2,5078928.0
1745931300,1822.2,1823.1,1821.46,1822.11,2215902.0
1745931360,1822.07,1822.81,1821.59,1822.3,899632.0
1745931420,1821.89,1822.59,1821.03,1821.75,1134738.0
1745931480,1821.75,1821.75,1820.0,1821.46,2606956.0
1745931540,1821.45,1821.92,1820.23,1820.97,1741770.0
1745931600,1821.05,1821.11,1816.01,1819.17,14699046.0
1745931660,1819.11,1821.83,1817.66,1820.86,2548966.0
1745931720,1820.9,1823.0,1820.8,1821.47,1750434.0
1745931780,1821.48,1823.0,1820.82,1822.76,1463342.0
1745931840,1822.75,1822.99,1819.86,1820.41,1592132.0
1745931900,1820.24,1821.83,1820.24,1821.34,1428318.0
1745931960,1821.32,1822.06,1819.43,1821.84,2365156.0
1745932020,1821.84,1822.91,1821.37,1822.6,1609654.0
1745932080,1822.61,1823.69,1821.82,1823.67,1323794.0
1745932140,1823.7,1824.02,1822.59,1822.59,1071622.0
1745932200,1822.59,1823.16,1821.18,1821.45,1561566.0
1745932260,1821.45,1822.52,1820.77,1821.94,1334980.0
1745932320,1821.89,1822.1,1820.48,1820.74,1258468.0
1745932380,1820.68,1821.86,1819.95,1821.86,1107656.0
1745932440,1821.8,1821.94,1820.88,1821.07,628704.0
1745932500,1820.57,1821.11,1816.91,1817.32,2899700.0
1745932560,1817.38,1817.79,1800.05,1809.18,51749470.0
1745932620,1809.18,1809.34,1803.68,1807.98,17870614.0
1745932680,1807.96,1809.39,1802.16,1803.32,11800522.0
1745932740,1803.44,1805.97,1802.64,1805.61,8082380.0
1745932800,1805.61,1807.97,1804.49,1807.63,4070560.0
1745932860,1807.53,1809.95,1807.53,1808.53,3565824.0
1745932920,1808.53,1811.2,1808.53,1811.18,3549186.0
1745932980,1811.18,1812.8,1809.89,1812.05,2549948.0
1745933040,1812.05,1812.05,1809.2,1811.24,2576272.0
1745933100,1811.24,1811.81,1809.94,1810.91,3756002.0
1745933160,1810.91,1811.99,1807.53,1807.6,1546598.0
1745933220,1808.91,1810.91,1807.53,1808.97,3706106.0
1745933280,1808.97,1812.18,1807.93,1811.88,2179454.0
1745933340,1811.83,1814.16,1811.83,1812.91,3731760.0
1745933400,1812.96,1814.64,1812.01,1814.46,3472792.0
1745933460,1814.36,1814.89,1810.68,1814.18,2051794.0
1745933520,1814.19,1816.8,1813.22,1816.49,5034462.0
1745933580,1816.53,1817.34,1813.39,1813.72,3762840.0
1745933640,1813.78,1815.78,1812.76,1814.94,2572448.0
1745933700,1814.96,1815.15,1809.6,1810.23,4288486.0
1745933760,1810.49,1813.03,1809.61,1809.61,2446206.0
1745933820,1809.76,1810.74,1809.18,1810.05,2834822.0
1745933880,1810.05,1811.47,1808.93,1808.99,1100396.0
1745933940,1808.93,1810.34,1807.59,1809.54,1983144.0
1745934000,1809.57,1814.36,1809.24,1813.49,2229356.0
1745934060,1813.45,1814.85,1813.01,1814.64,1480784.0
1745934120,1814.68,1817.12,1814.68,1815.03,2804008.0
1745934180,1814.99,1815.82,1813.51,1814.62,822108.0
1745934240,1814.62,1815.59,1814.3,1814.61,1119810.0
1745934300,1814.6,1815.12,1812.8,1813.98,1506298.0
1745934360,1813.99,1814.45,1810.88,1811.24,1649182.0
1745934420,1811.24,1813.89,1810.89,1813.81,710270.0
1745934480,1813.81,1813.9,1812.43,1813.29,669550.0
1745934540,1813.28,1813.76,1811.62,1812.36,898496.0
1745934600,1812.37,1815.16,1812.11,1814.76,2533538.0
1745934660,1814.62,1817.36,1814.55,1817.2,6116032.0
1745934720,1817.22,1818.2,1815.09,1815.41,2365344.0
1745934780,1815.42,1817.61,1815.42,1816.91,2261692.0
1745934840,1816.91,1818.5,1816.18,1818.5,1163686.0
1745934900,1818.43,1818.43,1813.7,1813.99,4573722.0
1745934960,1814.0,1815.81,1813.58,1815.69,2020860.0
1745935020,1815.75,1817.05,1815.49,1816.59,1003026.0
1745935080,1816.59,1817.55,1815.6,1815.62,1209382.0
1745935140,1815.67,1815.67,1813.34,1813.43,1692224.0
1745935200,1813.43,1813.43,1805.0,1811.15,7593876.0
1745935260,1811.15,1820.0,1810.77,1818.72,10379580.0
1745935320,1818.72,1818.72,1815.6,1818.08,4487078.0
1745935380,1818.0,1818.99,1816.8,1817.28,2074070.0
1745935440,1817.3,1822.22,1817.3,1821.25,7764486.0
1745935500,1821.26,1825.5,1820.75,1822.8,5603654.0
1745935560,1822.8,1824.51,1822.46,1823.5,2195756.0
1745935620,1823.51,1823.54,1821.3,1821.69,1669436.0
1745935680,1821.71,1823.77,1820.01,1823.7,3806934.0
1745935740,1823.86,1823.89,1821.34,1822.1,3665680.0
1745935800,1822.09,1823.7,1820.31,1820.32,2036200.0
1745935860,1820.33,1820.33,1818.5,1818.5,2463426.0
1745935920,1818.5,1818.5,1814.68,1818.48,3536514.0
1745935980,1817.99,1819.23,1817.01,1817.45,2473736.0
1745936040,1817.04,1819.32,1816.59,1819.31,1252972.0
1745936100,1819.12,1819.43,1816.07,1816.11,968030.0
1745936160,1816.11,1817.26,1813.9,1815.58,2937234.0
1745936220,1815.64,1818.32,1815.58,1818.0,1883032.0
1745936280,1818.0,1819.23,1816.6,1816.6,1585580.0
1745936340,1816.61,1817.75,1815.83,1816.64,1003512.0
1745936400,1816.6,1817.34,1815.68,1816.4,666706.0
1745936460,1816.41,1816.66,1813.95,1816.2,3236060.0
1745936520,1815.18,1815.48,1813.18,1815.09,6822430.0
1745936580,1815.1,1817.99,1815.06,1817.99,866944.0
1745936640,1817.99,1817.99,1812.28,1812.51,5586856.0
1745936700,1812.51,1814.39,1812.48,1814.01,1808144.0
1745936760,1814.01,1815.03,1812.82,1814.14,1375900.0
1745936820,1814.14,1814.2,1812.62,1812.76,802834.0
1745936880,1812.76,1813.92,1811.51,1812.16,1487808.0
1745936940,1812.26,1813.45,1812.18,1813.28,769694.0
1745937000,1813.28,1814.5,1812.39,1812.88,1356874.0
1745937060,1812.78,1814.93,1812.78,1814.82,1003208.0
1745937120,1814.82,1815.5,1813.8,1815.48,638864.0
1745937180,1815.5,1817.8,1814.97,1817.1,1011746.0
1745937240,1817.03,1817.32,1816.22,1817.16,427382.0
1745937300,1817.16,1818.14,1816.45,1818.11,640456.0
1745937360,1818.04,1818.32,1817.3,1817.95,991528.0
1745937420,1818.0,1819.64,1818.0,1819.64,2182280.0
1745937480,1819.64,1822.97,1819.59,1822.96,3346306.0
1745937540,1822.9,1823.82,1822.14,1822.41,2856578.0
1745937600,1822.35,1824.43,1822.35,1822.51,2401288.0
1745937660,1822.42,1824.49,1820.84,1822.8,3762918.0
1745937720,1822.8,1823.23,1820.11,1820.72,1567818.0
1745937780,1820.76,1820.85,1819.1,1819.78,2147618.0
1745937840,1819.75,1820.62,1819.25,1820.14,1302882.0
1745937900,1820.18,1820.18,1818.18,1819.33,1110410.0
1745937960,1819.33,1821.18,1819.12,1820.03,985796.0
1745938020,1820.03,1820.32,1818.41,1818.41,936370.0
1745938080,1818.41,1818.89,1818.01,1818.09,1016706.0
1745938140,1818.07,1818.67,1817.49,1817.74,1094522.0
1745938200,1817.83,1818.24,1815.93,1817.72,2895754.0
1745938260,1817.71,1818.16,1816.33,1816.94,648146.0
1745938320,1816.94,1819.37,1816.59,1818.3,660358.0
1745938380,1818.3,1818.81,1817.81,1817.93,330330.0
1745938440,1817.83,1819.22,1817.74,1817.74,1449886.0
1745938500,1817.75,1820.95,1817.75,1820.57,608584.0
1745938560,1820.57,1822.77,1819.88,1822.23,1786074.0
1745938620,1822.76,1823.43,1821.7,1821.89,2707248.0
1745938680,1821.87,1822.4,1821.25,1822.2,1961506.0
1745938740,1822.2,1823.09,1822.1,1822.43,1278604.0
1745938800,1822.43,1823.88,1822.2,1823.59,1423288.0
1745938860,1823.59,1823.6,1821.57,1821.58,1100260.0
1745938920,1821.57,1823.03,1821.07,1821.48,1169876.0
1745938980,1821.5,1821.82,1820.18,1820.24,550024.0
1745939040,1820.24,1820.67,1819.1,1819.1,809724.0
1745939100,1819.65,1820.66,1819.1,1819.32,433916.0
1745939160,1819.32,1820.7,1819.32,1820.7,1054004.0
1745939220,1820.59,1821.89,1819.82,1821.52,721868.0
1745939280,1821.52,1823.3,1820.97,1823.11,878020.0
1745939340,1823.17,1823.17,1822.21,1822.55,701546.0
1745939400,1822.46,1824.39,1822.43,1823.4,2349154.0
1745939460,1823.45,1824.51,1821.8,1822.07,895040.0
1745939520,1822.07,1822.17,1820.58,1821.07,493730.0
1745939580,1821.07,1821.14,1819.31,1819.7,571568.0
1745939640,1819.7,1820.82,1819.31,1820.15,544566.0
1745939700,1820.17,1820.88,1819.75,1819.96,358482.0
1745939760,1819.92,1820.55,1819.42,1819.63,425228.0
1745939820,1819.67,1819.67,1816.26,1816.48,2438454.0
1745939880,1816.47,1816.6,1813.51,1814.55,3736550.0
1745939940,1814.56,1814.61,1813.01,1813.51,1655718.0
1745940000,1813.51,1815.84,1811.5,1815.61,5352590.0
1745940060,1815.66,1815.76,1813.34,1813.52,1044420.0
1745940120,1813.54,1814.58,1813.47,1813.9,1185706.0
1745940180,1813.84,1815.76,1812.97,1815.38,663326.0
1745940240,1815.44,1815.49,1813.84,1813.85,714452.0
1745940300,1813.84,1817.44,1813.0,1816.39,1545678.0
1745940360,1816.4,1818.0,1815.84,1818.0,825194.0
1745940420,1818.01,1818.02,1816.66,1817.36,1218242.0
1745940480,1817.46,1817.77,1816.86,1817.39,479288.0
1745940540,1817.52,1817.59,1816.43,1816.57,512026.0
1745940600,1816.61,1816.98,1814.86,1815.99,668780.0
1745940660,1815.94,1816.61,1815.56,1816.19,431252.0
1745940720,1816.22,1816.99,1814.44,1814.46,484500.0
1745940780,1814.45,1815.0,1813.56,1814.8,539366.0
1745940840,1814.8,1814.8,1813.34,1813.63,613798.0
1745940900,1813.75,1813.75,1811.4,1813.41,2159650.0
1745940960,1813.42,1814.36,1813.18,1814.27,1061324.0
1745941020,1814.19,1814.99,1813.88,1814.16,585882.0
1745941080,1814.22,1815.88,1814.11,1815.75,557666.0
1745941140,1815.77,1816.71,1815.36,1816.7,351426.0
1745941200,1816.75,1816.82,1815.9,1816.81,437380.0
1745941260,1816.81,1819.52,1816.81,1818.76,3812192.0
1745941320,1818.71,1819.97,1818.33,1819.51,1283824.0
1745941380,1819.49,1819.99,1819.07,1819.59,1561238.0
1745941440,1819.49,1819.59,1818.57,1819.51,847782.0
1745941500,1819.5,1819.88,1817.76,1818.28,354056.0
1745941560,1818.32,1820.14,1818.3,1818.72,1494028.0
1745941620,1818.76,1820.57,1818.62,1820.57,1190194.0
1745941680,1820.52,1820.6,1818.4,1818.47,475076.0
1745941740,1818.47,1818.61,1817.54,1818.14,443236.0
1745941800,1818.24,1818.24,1816.68,1817.11,1548356.0
1745941860,1817.11,1817.49,1816.65,1817.4,704440.0
1745941920,1817.41,1817.76,1816.75,1816.99,536716.0
1745941980,1816.99,1817.12,1815.55,1816.36,1126978.0
1745942040,1816.31,1816.49,1815.38,1815.53,409820.0
1745942100,1815.53,1815.95,1815.17,1815.81,427000.0
1745942160,1815.8,1816.03,1814.55,1814.64,632738.0
1745942220,1814.65,1814.9,1813.97,1813.98,924226.0
1745942280,1813.99,1814.73,1813.98,1814.72,538994.0
1745942340,1814.74,1814.87,1813.79,1814.15,982204.0
1745942400,1814.21,1816.54,1813.8,1815.36,2098818.0
1745942460,1815.36,1815.91,1815.01,1815.28,1261014.0
1745942520,1815.28,1815.54,1814.97,1815.01,394540.0
1745942580,1815.01,1816.69,1814.92,1816.47,746668.0
1745942640,1816.41,1817.12,1816.09,1816.33,944266.0
1745942700,1816.33,1816.95,1813.82,1814.53,720428.0
1745942760,1814.64,1815.58,1813.95,1814.57,1148358.0
1745942820,1814.74,1814.75,1813.28,1813.88,777376.0
1745942880,1813.93,1814.5,1813.49,1814.48,671514.0
1745942940,1814.49,1817.4,1814.49,1816.81,1234298.0
1745943000,1816.81,1817.68,1816.45,1817.18,928366.0
1745943060,1817.18,1817.65,1815.51,1815.51,500814.0
1745943120,1815.51,1817.82,1815.51,1817.76,641010.0
1745943180,1817.76,1819.5,1817.71,1818.83,1263448.0
1745943240,1818.84,1818.91,1817.9,1818.13,598026.0
1745943300,1818.14,1819.33,1817.8,1819.05,1411548.0
1745943360,1819.1,1820.35,1818.55,1820.35,1132258.0
1745943420,1820.33,1822.14,1819.97,1820.22,2100608.0
1745943480,1820.28,1820.28,1818.17,1818.84,849934.0
1745943540,1818.84,1819.33,1817.36,1817.44,712206.0
1745943600,1817.38,1819.44,1816.61,1818.82,591118.0
1745943660,1818.8,1819.81,1818.32,1819.55,676586.0
1745943720,1819.55,1821.99,1819.32,1821.7,1606500.0
1745943780,1820.65,1821.65,1819.74,1821.42,1788612.0
1745943840,1821.42,1821.72,1820.84,1821.3,705404.0
1745943900,1821.3,1821.66,1820.1,1820.83,387864.0
1745943960,1820.83,1822.5,1820.83,1822.3,855904.0
1745944020,1822.41,1822.78,1822.04,1822.09,463436.0
1745944080,1822.1,1823.5,1821.07,1822.74,1972788.0
1745944140,1822.74,1823.24,1822.66,1822.79,1119004.0
1745944200,1822.81,1823.05,1821.85,1821.91,666782.0
1745944260,1821.9,1822.95,1821.66,1822.56,533906.0
1745944320,1822.56,1823.05,1821.88,1822.64,315520.0
1745944380,1822.64,1824.2,1822.01,1824.01,1121850.0
1745944440,1824.01,1827.45,1823.9,1826.64,5812848.0
1745944500,1826.64,1830.51,1826.64,1829.6,7331904.0
1745944560,1829.6,1831.34,1829.35,1829.89,3640852.0
1745944620,1829.84,1830.77,1827.14,1827.16,4754970.0
1745944680,1827.17,1827.26,1824.17,1824.86,3487970.0
1745944740,1824.87,1825.56,1824.49,1824.56,1537310.0
1745944800,1824.64,1826.13,1823.52,1825.89,1925192.0
1745944860,1826.02,1827.33,1825.67,1825.67,2687496.0
1745944920,1825.68,1827.59,1825.35,1826.99,1119558.0
1745944980,1826.99,1829.7,1826.98,1829.38,1691746.0
1745945040,1829.38,1830.26,1828.87,1829.73,2717448.0
1745945100,1829.68,1829.97,1828.01,1828.39,1992092.0
1745945160,1828.39,1828.42,1826.72,1827.0,1025580.0
1745945220,1827.04,1828.3,1825.84,1825.91,1769340.0
1745945280,1826.33,1826.55,1824.12,1824.2,1199546.0
1745945340,1824.2,1825.0,1823.64,1823.99,1103362.0
1745945400,1823.99,1825.82,1823.99,1824.84,1305338.0
1745945460,1824.84,1825.09,1823.68,1824.03,833200.0
1745945520,1823.87,1825.2,1823.25,1825.2,2245590.0
1745945580,1825.2,1826.42,1824.39,1824.74,957284.0
1745945640,1824.7,1824.81,1823.0,1823.0,735590.0
1745945700,1823.01,1823.01,1819.42,1819.42,2552318.0
1745945760,1819.55,1819.55,1815.78,1816.64,4118596.0
1745945820,1816.61,1817.61,1813.34,1814.2,9107116.0
1745945880,1814.15,1815.56,1813.46,1814.11,3466822.0
1745945940,1814.18,1815.38,1812.47,1815.3,5266314.0
1745946000,1814.79,1815.61,1813.39,1814.94,2891640.0
1745946060,1814.94,1815.14,1810.8,1811.41,9934142.0
1745946120,1811.41,1812.4,1806.01,1808.01,8586082.0
1745946180,1807.9,1810.84,1807.78,1810.84,4218520.0
1745946240,1810.74,1811.01,1808.74,1809.78,2745032.0
1745946300,1809.75,1809.78,1808.49,1809.15,1727664.0
1745946360,1809.14,1811.19,1807.68,1809.16,2292184.0
1745946420,1809.19,1811.5,1808.88,1811.49,1499968.0
1745946480,1811.49,1812.93,1811.0,1812.26,1855756.0
1745946540,1812.32,1813.99,1812.2,1812.2,1430582.0
1745946600,1812.22,1812.22,1810.94,1811.3,1204118.0
1745946660,1811.3,1814.09,1811.03,1812.68,2034732.0
1745946720,1812.68,1815.0,1812.68,1814.44,1461962.0
1745946780,1814.45,1818.61,1814.2,1817.78,3340306.0
1745946840,1817.78,1818.32,1816.51,1816.99,1198394.0
1745946900,1816.99,1817.19,1815.11,1815.81,2451848.0
1745946960,1815.79,1818.43,1815.55,1818.43,929398.0
1745947020,1818.29,1820.0,1817.48,1817.48,2568556.0
1745947080,1817.48,1819.71,1817.48,1818.37,1081552.0
1745947140,1818.35,1820.0,1818.06,1818.36,711134.0
1745947200,1818.36,1819.21,1818.36,1819.11,861618.0
1745947260,1819.11,1819.86,1818.97,1819.61,1393402.0
1745947320,1819.61,1820.3,1818.75,1819.59,1464392.0
1745947380,1819.59,1821.37,1819.59,1820.36,2989088.0
1745947440,1820.42,1820.44,1819.1,1819.1,1328010.0
1745947500,1819.11,1819.89,1819.06,1819.46,600272.0
1745947560,1819.44,1821.26,1819.44,1820.66,433628.0
1745947620,1820.65,1821.61,1819.28,1819.36,698506.0
1745947680,1819.36,1819.89,1817.91,1819.87,705060.0
1745947740,1819.88,1820.37,1819.52,1819.52,446568.0
1745947800,1819.53,1820.27,1818.17,1818.71,532430.0
1745947860,1818.71,1818.95,1815.33,1816.7,1394436.0
1745947920,1816.75,1817.49,1815.91,1816.61,891844.0
1745947980,1816.61,1817.85,1816.33,1816.34,572758.0
1745948040,1816.33,1816.97,1815.72,1816.48,615234.0
1745948100,1816.48,1818.41,1816.24,1818.39,374224.0
1745948160,1818.4,1819.85,1818.32,1819.25,457452.0
1745948220,1819.28,1821.64,1819.28,1821.58,3574722.0
1745948280,1821.59,1821.59,1819.53,1819.72,892260.0
1745948340,1819.72,1821.16,1819.72,1821.16,400424.0
1745948400,1821.1,1823.48,1821.06,1822.49,1400588.0
1745948460,1822.45,1823.29,1821.35,1822.15,727282.0
1745948520,1822.2,1822.49,1821.61,1821.95,382754.0
1745948580,1821.95,1821.95,1820.65,1821.11,316424.0
1745948640,1821.11,1821.9,1821.11,1821.48,520672.0
1745948700,1821.5,1821.5,1819.4,1819.8,358392.0
1745948760,1819.8,1820.27,1819.69,1819.7,404992.0
1745948820,1819.7,1821.74,1818.57,1821.67,1367704.0
1745948880,1821.8,1823.65,1821.11,1823.18,1132390.0
1745948940,1823.18,1826.16,1823.18,1825.88,3213078.0
1745949000,1825.88,1827.59,1825.0,1827.51,3028004.0
1745949060,1827.51,1827.51,1825.3,1827.42,2321886.0
1745949120,1827.41,1828.8,1827.39,1828.68,2934960.0
1745949180,1828.68,1828.99,1826.73,1826.84,2053548.0
1745949240,1826.85,1827.39,1824.53,1824.53,1593116.0
1745949300,1824.59,1825.67,1824.59,1825.49,420664.0
1745949360,1825.49,1825.65,1824.73,1824.75,419746.0
1745949420,1824.75,1825.72,1824.75,1825.29,1153754.0
1745949480,1825.3,1825.97,1825.09,1825.3,295870.0
1745949540,1825.3,1825.3,1823.38,1824.34,1089532.0
1745949600,1824.34,1825.99,1824.22,1825.99,864558.0
1745949660,1825.98,1826.45,1825.16,1825.47,1042232.0
1745949720,1825.48,1827.07,1823.94,1824.07,1031812.0
1745949780,1824.13,1825.55,1823.5,1825.21,998902.0
1745949840,1825.15,1825.82,1824.82,1824.91,604724.0
1745949900,1824.91,1825.91,1824.49,1825.9,618626.0
1745949960,1825.9,1825.92,1825.08,1825.22,409764.0
1745950020,1825.22,1825.23,1822.42,1822.73,1393992.0
1745950080,1822.72,1823.0,1821.51,1822.49,2248780.0
1745950140,1822.49,1822.49,1820.01,1820.5,1912540.0
1745950200,1820.52,1821.37,1820.11,1820.34,1586826.0
1745950260,1820.34,1821.73,1820.34,1821.69,658018.0
1745950320,1821.69,1822.32,1820.62,1821.15,1222300.0
1745950380,1821.11,1823.51,1820.91,1821.53,1563798.0
1745950440,1821.53,1822.13,1821.15,1821.87,661920.0
1745950500,1821.88,1823.52,1821.35,1823.52,901616.0
1745950560,1823.52,1825.5,1823.51,1825.49,994120.0
1745950620,1825.49,1825.49,1823.89,1824.55,786188.0
1745950680,1824.55,1825.5,1823.82,1825.5,430424.0
1745950740,1825.49,1825.5,1823.69,1823.89,756500.0
1745950800,1823.89,1824.5,1823.71,1823.74,216046.0
1745950860,1823.74,1823.98,1821.38,1821.62,926590.0
1745950920,1821.57,1821.77,1821.01,1821.2,631052.0
1745950980,1821.26,1822.22,1820.84,1822.22,459530.0
1745951040,1821.85,1823.92,1821.85,1823.66,776150.0
1745951100,1823.6,1825.78,1823.25,1825.44,948354.0
1745951160,1825.43,1825.43,1824.5,1824.52,1636934.0
1745951220,1824.5,1826.34,1824.5,1826.34,1296496.0
1745951280,1826.34,1826.79,1825.86,1826.58,477152.0
1745951340,1826.5,1827.16,1826.07,1826.46,339074.0
1745951400,1826.39,1826.58,1825.93,1825.93,319198.0
1745951460,1825.94,1825.99,1825.09,1825.39,975838.0
1745951520,1825.39,1825.49,1823.95,1824.18,495678.0
1745951580,1824.18,1826.17,1824.0,1826.04,424504.0
1745951640,1826.05,1826.19,1825.07,1825.7,204382.0
1745951700,1825.7,1826.97,1825.7,1826.75,292326.0
1745951760,1826.76,1827.0,1826.27,1826.52,478434.0
1745951820,1826.51,1827.29,1826.14,1827.08,976048.0
1745951880,1827.07,1827.26,1825.81,1825.84,599414.0
1745951940,1825.84,1825.99,1825.54,1825.78,379300.0
1745952000,1825.78,1826.21,1825.35,1825.66,306686.0
1745952060,1825.67,1825.76,1824.49,1824.5,230992.0
1745952120,1824.44,1824.87,1824.15,1824.7,261722.0
1745952180,1824.71,1825.77,1823.76,1825.26,458310.0
1745952240,1825.26,1825.91,1825.07,1825.91,321126.0
1745952300,1825.84,1825.85,1824.95,1825.02,343208.0
1745952360,1825.01,1826.4,1825.0,1826.36,254642.0
1745952420,1826.3,1827.81,1826.3,1827.79,925548.0
1745952480,1827.85,1827.97,1827.18,1827.69,374968.0
1745952540,1827.68,1828.26,1827.14,1827.28,363904.0
1745952600,1827.28,1827.34,1823.94,1824.07,856446.0
1745952660,1824.01,1824.56,1823.65,1823.95,582904.0
1745952720,1823.99,1824.99,1823.22,1824.74,711262.0
1745952780,1824.74,1825.31,1824.74,1825.07,904642.0
1745952840,1825.08,1826.09,1825.06,1825.79,326504.0
1745952900,1825.79,1826.39,1825.79,1826.05,251072.0
1745952960,1826.04,1826.36,1825.52,1825.91,247160.0
1745953020,1825.91,1826.33,1825.55,1825.8,170902.0
1745953080,1825.8,1825.8,1824.17,1824.18,258292.0
1745953140,1824.19,1824.79,1824.13,1824.57,373094.0
1745953200,1824.56,1825.5,1824.28,1825.12,505354.0
1745953260,1825.11,1825.12,1823.31,1824.07,1587696.0
1745953320,1824.07,1824.75,1822.95,1822.95,927222.0
1745953380,1822.95,1823.55,1822.65,1823.1,880280.0
1745953440,1823.11,1823.28,1822.45,1822.45,363620.0
1745953500,1822.45,1823.5,1822.36,1823.0,383430.0
1745953560,1823.0,1823.62,1822.81,1823.62,366866.0
1745953620,1823.61,1826.08,1823.21,1825.41,1411484.0
1745953680,1825.4,1825.7,1824.49,1824.61,262954.0
1745953740,1824.67,1825.1,1824.0,1824.01,306898.0
1745953800,1824.01,1824.35,1823.21,1823.21,409852.0
1745953860,1823.21,1824.15,1823.02,1823.15,493192.0
1745953920,1823.15,1823.15,1822.01,1822.01,698542.0
1745953980,1822.01,1822.62,1822.01,1822.23,657086.0
1745954040,1822.22,1822.52,1822.0,1822.52,677756.0
1745954100,1822.5,1822.86,1821.42,1821.62,288646.0
1745954160,1821.62,1822.1,1820.79,1820.86,557966.0
1745954220,1820.8,1821.26,1820.73,1821.01,713020.0
1745954280,1821.0,1822.48,1821.0,1822.29,624644.0
1745954340,1822.29,1822.43,1821.61,1822.17,373780.0
1745954400,1822.16,1823.26,1821.53,1823.19,249702.0
1745954460,1823.19,1824.57,1823.19,1824.27,433768.0
1745954520,1824.28,1825.12,1824.08,1824.86,695184.0
1745954580,1824.85,1826.76,1824.85,1826.07,1271120.0
1745954640,1826.07,1826.92,1826.07,1826.9,465080.0
1745954700,1826.91,1828.51,1825.59,1826.28,1184432.0
1745954760,1826.33,1826.33,1825.2,1825.49,391224.0
1745954820,1825.49,1825.61,1824.39,1824.71,405836.0
1745954880,1824.72,1824.72,1822.94,1823.09,1336162.0
1745954940,1823.09,1824.14,1822.98,1823.36,700824.0
1745955000,1823.36,1824.6,1822.63,1822.63,620592.0
1745955060,1822.49,1823.28,1821.14,1821.18,591428.0
1745955120,1821.18,1821.18,1820.1,1820.76,692850.0
1745955180,1820.76,1822.28,1820.33,1821.69,507370.0
1745955240,1821.69,1821.69,1820.72,1820.79,483742.0
1745955300,1820.79,1821.77,1820.42,1821.22,608424.0
1745955360,1821.16,1821.45,1820.34,1820.55,294594.0
1745955420,1820.55,1821.23,1820.38,1820.67,270144.0
1745955480,1820.71,1821.12,1819.92,1821.1,603046.0
1745955540,1821.11,1822.5,1821.1,1821.55,325452.0
1745955600,1821.55,1821.69,1820.93,1821.12,319818.0
1745955660,1821.11,1821.65,1820.55,1820.97,257914.0
1745955720,1820.97,1821.64,1820.32,1820.89,651704.0
1745955780,1820.88,1821.04,1818.78,1819.18,1180122.0
1745955840,1819.18,1819.92,1818.78,1819.3,824052.0
1745955900,1819.3,1819.3,1818.0,1818.8,961594.0
1745955960,1818.76,1820.02,1818.76,1819.7,1003242.0
1745956020,1819.8,1823.47,1819.71,1821.84,3618896.0
1745956080,1821.84,1822.08,1821.38,1821.43,196452.0
1745956140,1821.43,1823.44,1821.23,1823.09,406596.0
1745956200,1823.13,1823.61,1822.71,1822.89,751400.0
1745956260,1822.89,1822.89,1821.72,1821.72,221322.0
1745956320,1821.91,1822.32,1820.8,1821.39,340884.0
1745956380,1821.37,1821.62,1820.74,1820.8,421424.0
1745956440,1820.79,1823.03,1820.73,1822.1,709742.0
1745956500,1822.1,1822.37,1820.75,1820.76,284510.0
1745956560,1820.76,1821.49,1820.76,1821.48,108760.0
1745956620,1821.48,1822.48,1821.43,1822.01,382322.0
1745956680,1822.01,1823.71,1821.99,1823.11,515256.0
1745956740,1823.2,1823.2,1820.0,1820.76,1192916.0
1745956800,1820.76,1823.12,1820.76,1823.07,821298.0
1745956860,1823.06,1824.79,1822.94,1824.47,871846.0
1745956920,1824.46,1824.77,1823.41,1823.41,581272.0
1745956980,1823.41,1823.54,1822.92,1823.03,474060.0
1745957040,1823.32,1823.32,1821.81,1821.81,242380.0
1745957100,1821.81,1821.83,1818.5,1818.5,1095844.0
1745957160,1818.5,1818.59,1817.33,1817.52,1672060.0
1745957220,1817.5,1818.62,1817.37,1817.4,1108710.0
1745957280,1817.41,1817.42,1816.46,1816.9,1331342.0
1745957340,1817.01,1817.28,1816.34,1816.49,750942.0
1745957400,1816.5,1816.6,1815.04,1815.16,1502412.0
1745957460,1815.17,1815.49,1814.52,1814.8,1287906.0
1745957520,1814.79,1814.92,1813.05,1813.09,1925244.0
1745957580,1813.15,1813.51,1812.05,1812.47,2020524.0
1745957640,1812.42,1813.95,1812.42,1813.68,1750052.0
1745957700,1813.8,1813.8,1812.58,1812.59,648952.0
1745957760,1812.59,1813.38,1811.7,1813.38,1080328.0
1745957820,1813.38,1813.97,1812.89,1813.15,548182.0
1745957880,1813.13,1815.72,1813.13,1814.28,1887952.0
1745957940,1814.28,1814.34,1813.16,1813.39,774876.0
1745958000,1813.47,1813.61,1812.63,1812.63,890228.0
1745958060,1812.64,1815.35,1812.63,1815.35,812418.0
1745958120,1815.35,1815.86,1814.72,1814.83,830792.0
1745958180,1814.84,1814.96,1814.61,1814.91,242820.0
1745958240,1814.91,1815.36,1814.63,1814.64,396414.0
1745958300,1814.63,1814.87,1814.01,1814.68,195964.0
1745958360,1814.68,1814.87,1813.83,1813.84,191160.0
1745958420,1813.84,1814.4,1813.65,1813.81,268918.0
1745958480,1813.77,1814.03,1813.56,1813.79,204268.0
1745958540,1813.79,1813.82,1813.16,1813.26,274848.0
1745958600,1813.2,1813.5,1811.5,1811.5,1318446.0
1745958660,1811.87,1811.87,1808.35,1810.08,9473982.0
1745958720,1810.02,1813.0,1809.67,1809.86,3734514.0
1745958780,1809.8,1810.22,1806.17,1808.49,4260406.0
1745958840,1808.43,1809.4,1808.18,1808.18,1302666.0
1745958900,1808.19,1808.9,1808.0,1808.51,488422.0
1745958960,1808.51,1809.9,1807.4,1809.89,700614.0
1745959020,1809.88,1811.99,1809.88,1811.99,1961268.0
1745959080,1811.98,1812.03,1811.46,1811.47,533652.0
1745959140,1811.47,1811.47,1810.41,1810.86,236118.0
1745959200,1810.86,1811.29,1809.27,1809.28,948304.0
1745959260,1809.28,1810.12,1809.28,1810.1,480906.0
1745959320,1810.12,1810.59,1809.36,1810.36,656646.0
1745959380,1810.31,1811.55,1810.13,1810.59,447388.0
1745959440,1810.57,1811.28,1810.53,1810.72,884110.0
1745959500,1810.79,1812.29,1810.57,1811.75,703642.0
1745959560,1811.74,1811.89,1811.21,1811.37,757884.0
1745959620,1811.37,1811.37,1809.91,1810.36,492628.0
1745959680,1810.36,1810.36,1809.62,1810.21,446174.0
1745959740,1810.19,1810.37,1809.25,1809.27,973304.0
1745959800,1809.26,1810.03,1808.62,1810.03,479260.0
1745959860,1809.97,1810.24,1808.61,1809.16,419328.0
1745959920,1809.16,1809.17,1807.38,1807.93,1608666.0
1745959980,1807.93,1808.92,1807.93,1808.3,587998.0
1745960040,1808.34,1808.96,1807.16,1808.93,539990.0
1745960100,1808.96,1809.44,1808.56,1808.84,517686.0
1745960160,1808.84,1809.94,1808.84,1809.39,328094.0
1745960220,1809.39,1809.42,1808.56,1809.41,648166.0
1745960280,1809.41,1809.42,1808.52,1809.42,572798.0
1745960340,1809.4,1809.4,1807.73,1807.75,585470.0
1745960400,1807.73,1808.47,1806.42,1807.84,1001402.0
1745960460,1807.84,1807.85,1807.02,1807.04,530458.0
1745960520,1807.03,1807.09,1805.18,1805.73,1291172.0
1745960580,1805.72,1806.61,1803.98,1806.42,2610840.0
1745960640,1806.35,1808.0,1806.15,1808.0,878454.0
1745960700,1808.0,1808.32,1807.71,1808.31,466558.0
1745960760,1808.32,1810.68,1808.31,1810.68,962984.0
1745960820,1810.53,1810.53,1808.17,1808.66,548634.0
1745960880,1808.73,1808.73,1806.93,1807.39,932924.0
1745960940,1807.39,1808.37,1807.01,1807.01,519788.0
1745961000,1807.01,1807.02,1804.07,1804.51,1119936.0
1745961060,1804.51,1804.51,1796.76,1800.7,12829112.0
1745961120,1800.46,1803.38,1798.94,1803.04,5785688.0
1745961180,1803.12,1804.34,1799.04,1799.06,1647552.0
1745961240,1798.98,1800.95,1797.5,1799.93,3783100.0
1745961300,1799.93,1799.98,1796.48,1796.9,4030808.0
1745961360,1796.89,1797.75,1795.55,1797.54,2977064.0
1745961420,1797.2,1798.11,1796.61,1797.01,1791994.0
1745961480,1797.0,1797.07,1793.11,1795.86,8877254.0
1745961540,1795.86,1796.52,1794.37,1796.45,2826780.0
1745961600,1796.41,1796.75,1793.32,1793.32,2107618.0
1745961660,1793.32,1793.94,1791.31,1793.22,4268090.0
1745961720,1793.22,1793.29,1790.5,1790.51,2512888.0
1745961780,1790.51,1791.74,1790.23,1791.74,2269784.0
1745961840,1791.92,1792.89,1790.61,1791.22,2028186.0
1745961900,1791.18,1793.51,1789.9,1793.5,3895488.0
1745961960,1793.37,1793.74,1789.79,1790.05,1642008.0
1745962020,1790.05,1791.78,1788.74,1790.59,4220314.0
1745962080,1790.59,1796.47,1790.23,1796.47,3740304.0
1745962140,1796.73,1796.84,1794.25,1794.85,2151094.0
1745962200,1794.86,1794.91,1791.0,1791.05,1407302.0
1745962260,1791.02,1793.39,1791.02,1793.36,1821494.0
1745962320,1793.29,1793.59,1791.98,1793.01,1559660.0
1745962380,1793.0,1794.13,1791.78,1793.84,1230182.0
1745962440,1793.84,1796.59,1793.33,1795.18,1638850.0
1745962500,1795.34,1797.39,1795.14,1796.57,2200900.0
1745962560,1796.56,1798.84,1796.56,1798.24,3639780.0
1745962620,1798.31,1800.3,1798.31,1800.29,2593312.0
1745962680,1800.24,1800.5,1798.88,1799.05,1161224.0
1745962740,1799.1,1799.1,1796.15,1796.82,1381408.0
1745962800,1796.76,1797.26,1795.0,1795.19,956012.0
1745962860,1795.2,1795.29,1794.29,1794.29,737362.0
1745962920,1794.29,1794.77,1793.51,1793.78,687742.0
1745962980,1793.84,1795.88,1793.78,1795.88,674570.0
1745963040,1795.85,1797.94,1795.62,1797.65,1157936.0
1745963100,1797.68,1797.68,1792.11,1794.36,2874254.0
1745963160,1794.36,1794.5,1793.05,1793.36,465174.0
1745963220,1793.41,1795.5,1793.36,1793.55,614456.0
1745963280,1793.55,1793.77,1793.19,1793.34,491476.0
1745963340,1793.34,1793.34,1791.34,1792.82,1954684.0
1745963400,1792.84,1793.26,1792.0,1793.23,670004.0
1745963460,1793.23,1793.33,1793.17,1793.31,365986.0
1745963520,1793.32,1795.84,1793.31,1795.6,1145216.0
1745963580,1795.65,1797.1,1795.58,1797.09,554552.0
1745963640,1797.09,1797.09,1795.98,1796.37,238720.0
1745963700,1796.36,1798.22,1796.35,1798.22,513578.0
1745963760,1798.22,1798.29,1797.4,1798.28,664190.0
1745963820,1798.28,1799.0,1798.28,1798.97,452350.0
1745963880,1798.97,1799.83,1798.77,1799.75,782058.0
1745963940,1799.8,1800.34,1799.25,1799.26,1253418.0
1745964000,1799.25,1799.25,1794.15,1794.53,2455658.0
1745964060,1794.52,1795.72,1794.0,1794.01,1707832.0
1745964120,1794.0,1795.33,1793.64,1794.95,1512720.0
1745964180,1794.94,1794.95,1793.96,1794.34,1278116.0
1745964240,1794.34,1795.67,1794.34,1795.67,957302.0
1745964300,1795.66,1795.67,1792.64,1792.98,978522.0
1745964360,1792.99,1794.31,1792.98,1794.13,436928.0
1745964420,1794.14,1794.43,1793.39,1793.76,1126970.0
1745964480,1794.09,1794.09,1791.8,1792.57,1467284.0
1745964540,1792.65,1793.2,1791.79,1792.3,1833390.0
1745964600,1792.25,1793.04,1792.25,1793.01,967320.0
1745964660,1793.17,1795.66,1793.16,1794.14,1877746.0
1745964720,1794.14,1795.47,1794.01,1795.34,905458.0
1745964780,1795.34,1795.99,1794.76,1795.18,1095668.0
1745964840,1795.18,1796.38,1794.11,1796.22,1402400.0
1745964900,1796.33,1796.89,1794.8,1796.89,934304.0
1745964960,1796.89,1797.84,1796.26,1797.18,685676.0
1745965020,1797.12,1797.36,1794.42,1794.72,1054972.0
1745965080,1794.43,1795.16,1794.04,1794.9,727560.0
1745965140,1794.9,1795.68,1794.46,1794.52,532660.0
1745965200,1794.37,1794.68,1793.22,1793.71,501380.0
1745965260,1793.72,1793.89,1792.69,1793.15,670280.0
1745965320,1793.16,1793.72,1792.51,1793.07,507150.0
1745965380,1793.07,1793.07,1789.1,1790.07,3705772.0
1745965440,1790.02,1790.99,1789.75,1790.53,775602.0
1745965500,1790.53,1792.12,1789.45,1792.12,1855208.0
1745965560,1791.56,1795.09,1791.56,1794.04,7258048.0
1745965620,1794.04,1794.39,1792.77,1793.3,641886.0
1745965680,1793.28,1793.49,1791.14,1791.94,546408.0
1745965740,1791.89,1792.82,1791.42,1792.64,1355578.0
1745965800,1792.73,1792.8,1790.93,1792.46,930376.0
1745965860,1792.45,1796.33,1792.45,1795.89,3640706.0
1745965920,1795.89,1796.0,1793.06,1793.44,3278926.0
1745965980,1793.47,1795.39,1793.19,1795.39,647682.0
1745966040,1795.39,1795.46,1794.6,1794.98,423534.0
1745966100,1794.96,1795.09,1794.01,1794.44,345460.0
1745966160,1794.45,1796.24,1793.63,1793.63,2408186.0
1745966220,1793.64,1793.85,1793.05,1793.3,383912.0
1745966280,1793.29,1795.49,1792.93,1795.49,625688.0
1745966340,1794.98,1795.61,1794.69,1794.97,448970.0
1745966400,1794.97,1795.43,1794.6,1795.39,569390.0
1745966460,1795.35,1795.39,1794.67,1794.69,381710.0
1745966520,1794.71,1794.78,1794.23,1794.59,220134.0
1745966580,1794.6,1794.6,1793.26,1793.26,170424.0
1745966640,1793.33,1793.33,1791.68,1791.8,581528.0
1745966700,1791.8,1793.24,1791.8,1792.37,561242.0
1745966760,1792.41,1792.41,1791.45,1792.0,649910.0
1745966820,1792.01,1793.31,1791.65,1793.31,544348.0
1745966880,1793.11,1794.5,1793.11,1794.48,391368.0
1745966940,1794.48,1795.53,1794.48,1795.53,450184.0
1745967000,1795.58,1795.67,1794.91,1795.59,311860.0
1745967060,1795.6,1795.87,1795.0,1795.32,351110.0
1745967120,1795.29,1795.57,1795.07,1795.57,224822.0
1745967180,1795.51,1796.21,1795.32,1795.93,606048.0
1745967240,1795.94,1796.54,1795.85,1795.99,477248.0
1745967300,1796.0,1796.03,1794.67,1794.79,589078.0
1745967360,1794.79,1794.79,1793.0,1793.33,1158942.0
1745967420,1793.27,1793.98,1793.18,1793.46,414184.0
1745967480,1793.45,1793.62,1791.85,1792.21,748088.0
1745967540,1792.23,1792.23,1791.18,1791.59,435934.0
1745967600,1791.59,1791.59,1790.78,1791.35,1507342.0
1745967660,1791.35,1793.63,1791.2,1793.58,643172.0
1745967720,1793.52,1793.52,1790.59,1790.65,2729134.0
1745967780,1790.64,1791.95,1789.89,1791.93,1082790.0
1745967840,1791.93,1792.35,1791.06,1791.72,592600.0
1745967900,1791.72,1791.72,1785.11,1785.33,7552992.0
1745967960,1785.6,1785.79,1783.12,1783.97,7472558.0
1745968020,1783.97,1784.55,1780.69,1784.55,4481080.0
1745968080,1784.49,1786.85,1784.31,1785.18,1468548.0
1745968140,1785.18,1785.18,1784.28,1784.46,1144352.0
1745968200,1784.48,1784.73,1780.53,1781.01,5827222.0
1745968260,1781.01,1782.67,1778.41,1780.7,3490018.0
1745968320,1780.72,1782.57,1780.62,1782.57,1969722.0
1745968380,1782.52,1783.39,1780.34,1780.47,1642548.0
1745968440,1780.47,1782.88,1780.41,1782.7,1833978.0
1745968500,1782.64,1783.43,1781.13,1782.45,2271454.0
1745968560,1782.46,1784.61,1782.01,1782.63,2192526.0
1745968620,1782.7,1784.93,1782.63,1784.8,684686.0
1745968680,1784.8,1784.88,1784.06,1784.43,566326.0
1745968740,1784.43,1784.6,1782.18,1782.43,735240.0
1745968800,1782.42,1783.06,1780.11,1780.38,1868868.0
1745968860,1780.53,1784.07,1780.0,1783.38,2539036.0
1745968920,1783.38,1785.0,1783.38,1784.93,648386.0
1745968980,1784.9,1784.91,1783.01,1783.02,973002.0
1745969040,1783.01,1783.87,1782.52,1783.6,529698.0
1745969100,1783.59,1783.6,1781.4,1782.24,623222.0
1745969160,1782.15,1783.49,1780.92,1783.49,668722.0
1745969220,1783.49,1783.92,1782.98,1783.9,460500.0
1745969280,1783.9,1784.24,1783.51,1783.53,396772.0
1745969340,1783.53,1785.7,1783.25,1785.66,1478330.0
1745969400,1785.66,1785.66,1784.45,1785.55,1800400.0
1745969460,1785.57,1786.88,1785.01,1786.74,1617270.0
1745969520,1786.74,1786.74,1785.46,1786.14,1679706.0
1745969580,1786.14,1787.89,1786.08,1787.6,1595220.0
1745969640,1787.61,1788.72,1787.05,1788.71,2386398.0
1745969700,1788.77,1789.14,1787.64,1787.98,2592384.0
1745969760,1787.98,1788.02,1787.64,1788.0,680230.0
1745969820,1788.01,1788.85,1787.42,1788.85,975334.0
1745969880,1788.83,1790.5,1788.74,1790.48,1440514.0
1745969940,1790.1,1790.74,1788.8,1789.99,7565006.0
1745970000,1789.99,1790.44,1789.28,1790.14,1113398.0
1745970060,1790.21,1791.74,1790.04,1791.45,1350538.0
1745970120,1791.46,1792.57,1790.87,1792.39,952202.0
1745970180,1792.39,1792.77,1791.68,1791.75,1672084.0
1745970240,1791.82,1792.41,1791.33,1791.93,1248162.0
1745970300,1791.92,1792.76,1791.24,1792.47,1575030.0
1745970360,1792.47,1793.8,1792.47,1793.4,2694148.0
1745970420,1793.4,1794.86,1793.11,1794.55,1726110.0
1745970480,1794.73,1795.37,1793.82,1795.17,2841296.0
1745970540,1795.11,1797.5,1795.01,1797.49,4083218.0
1745970600,1797.49,1797.53,1796.11,1796.83,2360708.0
1745970660,1796.83,1796.83,1795.75,1796.46,1412308.0
1745970720,1796.46,1798.49,1796.44,1797.43,1255624.0
1745970780,1797.43,1798.64,1797.15,1797.91,1061076.0
1745970840,1797.91,1798.86,1797.7,1798.66,1024632.0
1745970900,1798.66,1798.67,1797.27,1797.43,707652.0
1745970960,1797.43,1797.89,1796.79,1797.19,1377582.0
1745971020,1797.26,1798.16,1797.19,1798.05,593816.0
1745971080,1798.05,1798.05,1797.64,1797.72,207992.0
1745971140,1797.71,1797.86,1796.57,1796.57,578568.0
1745971200,1796.57,1798.21,1796.47,1797.51,1097608.0
1745971260,1797.51,1799.45,1796.2,1798.84,1535934.0
1745971320,1798.84,1798.84,1796.88,1796.88,1034184.0
1745971380,1796.88,1796.88,1793.85,1795.39,2585854.0
1745971440,1795.27,1796.72,1794.59,1796.11,1014792.0
1745971500,1796.06,1797.4,1795.22,1797.32,852010.0
1745971560,1797.32,1799.59,1797.28,1799.53,1636168.0
1745971620,1799.53,1802.7,1799.52,1801.72,3370690.0
1745971680,1801.48,1802.5,1801.3,1802.12,962062.0
1745971740,1802.12,1803.12,1801.99,1802.51,2177424.0
1745971800,1802.51,1802.65,1801.0,1801.91,1051018.0
1745971860,1801.97,1803.09,1801.64,1802.26,914242.0
1745971920,1802.25,1803.01,1802.05,1802.21,1102154.0
1745971980,1802.21,1803.0,1801.65,1801.81,683356.0
1745972040,1801.83,1803.11,1801.18,1801.4,1170220.0
1745972100,1801.4,1801.78,1800.51,1801.16,537842.0
1745972160,1801.16,1804.36,1800.64,1803.67,911492.0
1745972220,1803.56,1803.83,1802.39,1802.98,1048278.0
1745972280,1802.97,1802.98,1800.01,1800.09,1240694.0
1745972340,1800.24,1800.39,1799.26,1799.32,744354.0
1745972400,1799.33,1802.1,1799.27,1801.76,998774.0
1745972460,1801.76,1803.84,1801.76,1803.61,615492.0
1745972520,1803.62,1805.26,1803.31,1803.36,1724746.0
1745972580,1803.36,1804.39,1802.79,1802.88,795150.0
1745972640,1802.88,1802.89,1800.36,1801.64,919294.0
1745972700,1801.64,1801.9,1800.58,1800.6,444442.0
1745972760,1800.58,1800.6,1798.52,1798.64,966142.0
1745972820,1798.64,1799.73,1798.64,1799.01,601442.0
1745972880,1799.08,1801.18,1798.7,1800.86,1427880.0
1745972940,1800.85,1801.0,1799.44,1799.44,394112.0
1745973000,1799.31,1799.56,1798.2,1798.21,529340.0
1745973060,1798.27,1800.69,1797.69,1800.62,1912272.0
1745973120,1800.62,1801.17,1799.96,1800.88,537408.0
1745973180,1800.84,1803.75,1800.84,1803.36,1436196.0
1745973240,1803.36,1810.94,1803.36,1808.39,16554232.0
1745973300,1808.39,1809.28,1806.86,1809.28,2390122.0
1745973360,1808.32,1812.85,1808.32,1810.16,5016414.0
1745973420,1810.16,1810.16,1808.99,1809.0,1001102.0
1745973480,1808.99,1809.27,1807.36,1807.45,1217702.0
1745973540,1807.46,1807.9,1807.0,1807.24,800578.0
1745973600,1807.24,1808.63,1807.24,1808.09,763924.0
1745973660,1808.1,1808.1,1807.38,1807.57,372278.0
1745973720,1807.59,1807.64,1806.01,1806.02,1627172.0
1745973780,1806.02,1806.67,1805.47,1806.02,849228.0
1745973840,1806.01,1806.4,1804.83,1805.55,937552.0
1745973900,1805.55,1805.55,1803.8,1805.09,3239606.0
1745973960,1805.04,1805.09,1804.38,1804.76,1236202.0
1745974020,1804.76,1804.76,1803.23,1804.01,602038.0
1745974080,1804.02,1805.26,1803.13,1805.26,693682.0
1745974140,1805.46,1805.51,1804.49,1804.83,1075956.0
1745974200,1804.94,1805.1,1803.88,1803.88,546320.0
1745974260,1803.9,1804.17,1803.18,1803.66,942876.0
1745974320,1803.78,1803.78,1802.49,1802.58,628478.0
1745974380,1802.59,1803.12,1802.51,1802.89,385642.0
1745974440,1802.89,1803.99,1802.36,1803.99,471952.0
1745974500,1803.77,1804.49,1803.05,1804.33,353262.0
1745974560,1804.32,1804.33,1802.51,1802.52,1325116.0
1745974620,1802.5,1803.3,1801.89,1803.3,1356766.0
1745974680,1803.29,1803.93,1802.92,1803.47,1248028.0
1745974740,1803.42,1804.75,1803.28,1804.47,819936.0
1745974800,1804.54,1805.55,1804.01,1804.6,1542510.0
1745974860,1804.61,1804.99,1804.02,1804.14,497480.0
1745974920,1804.14,1805.3,1804.03,1804.39,631696.0
1745974980,1804.46,1804.76,1803.12,1803.12,653542.0
1745975040,1803.19,1803.28,1801.78,1801.81,721118.0
1745975100,1801.79,1802.2,1801.19,1801.25,618442.0
1745975160,1801.26,1801.63,1801.19,1801.21,416056.0
1745975220,1801.21,1801.61,1800.69,1801.61,969154.0
1745975280,1801.61,1802.5,1801.36,1802.5,266180.0
1745975340,1802.49,1802.5,1800.61,1800.61,237914.0
1745975400,1800.61,1800.62,1799.75,1800.46,995716.0
1745975460,1800.47,1800.47,1798.28,1798.55,1178420.0
1745975520,1798.62,1798.97,1797.29,1798.41,1937754.0
1745975580,1798.4,1798.48,1797.14,1797.33,981990.0
1745975640,1797.5,1798.65,1797.38,1798.45,650636.0
1745975700,1798.51,1799.23,1798.29,1798.32,394000.0
1745975760,1798.31,1798.62,1797.26,1797.3,684584.0
1745975820,1797.3,1797.58,1797.07,1797.22,485022.0
1745975880,1797.21,1800.21,1797.19,1800.14,1017538.0
1745975940,1800.13,1802.09,1800.13,1802.09,739838.0
1745976000,1802.09,1802.9,1801.09,1802.89,1137992.0
1745976060,1802.9,1802.93,1801.64,1802.74,1658692.0
1745976120,1802.74,1803.5,1802.22,1803.49,471240.0
1745976180,1803.49,1803.49,1801.9,1803.01,427460.0
1745976240,1803.01,1803.64,1802.89,1803.0,320086.0
1745976300,1802.99,1803.0,1801.5,1801.93,480620.0
1745976360,1801.95,1802.01,1800.86,1801.58,309066.0
1745976420,1801.57,1801.63,1800.23,1800.47,213294.0
1745976480,1800.47,1800.61,1800.13,1800.39,168736.0
1745976540,1800.39,1802.48,1800.39,1802.16,244500.0
1745976600,1802.16,1802.16,1801.0,1801.69,212920.0
1745976660,1801.68,1801.69,1800.14,1800.78,292308.0
1745976720,1800.78,1800.78,1798.8,1798.81,357830.0
1745976780,1798.76,1799.24,1798.08,1799.24,517418.0
1745976840,1799.22,1800.9,1798.62,1800.9,700078.0
1745976900,1800.9,1800.9,1799.76,1800.11,230022.0
1745976960,1800.11,1800.75,1799.52,1800.16,557836.0
1745977020,1800.14,1800.75,1798.68,1800.75,588786.0
1745977080,1800.75,1800.99,1799.88,1799.98,322652.0
1745977140,1799.99,1800.22,1798.11,1798.37,377832.0
1745977200,1798.35,1798.37,1797.06,1797.07,477446.0
1745977260,1797.07,1797.71,1796.11,1797.44,989772.0
1745977320,1797.44,1798.92,1797.44,1798.18,688826.0
1745977380,1798.18,1798.18,1795.67,1795.75,725956.0
1745977440,1795.76,1795.76,1794.93,1795.15,1026162.0
1745977500,1795.14,1795.48,1793.01,1793.01,2066456.0
1745977560,1793.01,1793.36,1791.45,1791.81,2615594.0
1745977620,1791.82,1792.89,1791.82,1792.11,968414.0
1745977680,1792.14,1792.16,1787.98,1789.29,6261962.0
1745977740,1789.29,1789.47,1788.49,1789.46,1634050.0
1745977800,1789.47,1791.9,1789.01,1791.89,900616.0
1745977860,1791.9,1794.38,1791.89,1794.28,1367238.0
1745977920,1794.31,1795.28,1794.24,1794.76,713856.0
1745977980,1794.76,1796.37,1794.47,1795.89,535206.0
1745978040,1795.89,1796.01,1795.03,1795.99,499556.0
1745978100,1795.99,1796.62,1795.98,1796.12,1083014.0
1745978160,1796.15,1796.94,1796.15,1796.67,1045802.0
1745978220,1796.57,1797.5,1796.18,1797.49,1205156.0
1745978280,1797.5,1797.5,1796.65,1796.66,492928.0
1745978340,1796.67,1796.85,1796.06,1796.61,1256802.0
1745978400,1796.67,1796.75,1794.24,1794.25,1114182.0
1745978460,1794.61,1795.17,1794.01,1794.83,676012.0
1745978520,1794.84,1794.93,1793.45,1794.18,481536.0
1745978580,1794.18,1794.24,1792.86,1794.15,453016.0
1745978640,1794.13,1795.23,1794.13,1794.83,443552.0
1745978700,1794.85,1795.23,1794.34,1794.55,358460.0
1745978760,1794.55,1796.11,1794.35,1794.36,503094.0
1745978820,1794.36,1794.36,1792.5,1793.94,843404.0
1745978880,1793.94,1796.04,1793.53,1796.03,1198236.0
1745978940,1796.04,1796.58,1795.59,1795.82,277094.0
1745979000,1795.94,1795.94,1795.21,1795.67,340334.0
1745979060,1795.66,1796.2,1795.0,1796.2,272288.0
1745979120,1796.16,1797.05,1795.8,1796.95,497332.0
1745979180,1797.0,1797.27,1796.22,1796.95,477582.0
1745979240,1796.95,1796.95,1795.84,1795.98,468046.0
1745979300,1795.98,1796.84,1795.27,1796.84,391538.0
1745979360,1796.84,1799.97,1796.82,1799.56,2145426.0
1745979420,1799.58,1799.88,1798.37,1798.86,1067898.0
1745979480,1798.86,1800.26,1798.7,1799.95,2523516.0
1745979540,1799.95,1801.3,1799.95,1801.1,898890.0
1745979600,1801.1,1801.99,1800.66,1801.61,1623952.0
1745979660,1801.66,1803.01,1801.36,1802.53,1131904.0
1745979720,1802.54,1803.72,1802.0,1802.83,2125244.0
1745979780,1802.83,1802.99,1801.71,1802.74,1535142.0
1745979840,1802.74,1803.21,1802.23,1802.24,1872844.0
1745979900,1802.24,1802.8,1799.74,1799.87,1273340.0
1745979960,1799.87,1799.93,1798.88,1799.11,619670.0
1745980020,1799.12,1799.44,1798.28,1798.28,651312.0
1745980080,1798.3,1798.57,1797.78,1798.05,640580.0
1745980140,1798.05,1798.21,1797.5,1797.88,537858.0
1745980200,1797.85,1797.89,1797.52,1797.52,373522.0
1745980260,1797.57,1797.75,1796.18,1796.18,584374.0
1745980320,1796.1,1796.23,1795.37,1796.03,817136.0
1745980380,1795.98,1796.48,1795.52,1795.86,437152.0
1745980440,1795.86,1798.02,1795.86,1797.54,834466.0
1745980500,1797.53,1799.23,1797.42,1799.22,528050.0
1745980560,1799.21,1799.77,1797.27,1797.34,780188.0
1745980620,1797.34,1797.49,1796.67,1796.67,751728.0
1745980680,1796.68,1797.28,1796.54,1797.11,400372.0
1745980740,1797.12,1798.96,1797.11,1798.95,275462.0
1745980800,1798.95,1799.52,1798.82,1799.41,505286.0
1745980860,1799.4,1801.41,1799.29,1801.41,601674.0
1745980920,1801.47,1802.99,1801.23,1802.99,1918420.0
1745980980,1802.83,1802.83,1801.54,1801.59,820848.0
1745981040,1801.59,1801.99,1801.36,1801.94,326206.0
1745981100,1801.78,1802.47,1801.32,1801.49,565070.0
1745981160,1801.49,1803.94,1800.73,1803.47,787414.0
1745981220,1803.47,1803.89,1802.93,1803.16,1355152.0
1745981280,1803.15,1803.39,1802.71,1803.07,333608.0
1745981340,1803.01,1803.64,1802.74,1803.11,351820.0
1745981400,1803.11,1803.97,1802.51,1803.91,978332.0
1745981460,1803.91,1804.85,1803.3,1804.85,974406.0
1745981520,1804.85,1805.41,1803.83,1803.95,927062.0
1745981580,1804.02,1804.02,1802.05,1802.3,923986.0
1745981640,1802.34,1802.48,1802.11,1802.22,520044.0
1745981700,1802.22,1802.22,1801.4,1802.18,518388.0
1745981760,1802.18,1803.55,1802.17,1803.55,611044.0
1745981820,1803.56,1803.56,1802.25,1802.46,591162.0
1745981880,1802.48,1802.74,1802.25,1802.26,291462.0
1745981940,1802.26,1802.27,1801.78,1802.2,365002.0
1745982000,1802.2,1802.2,1801.83,1802.14,481552.0
1745982060,1802.14,1802.14,1801.38,1801.57,285094.0
1745982120,1801.57,1801.57,1800.49,1801.11,707540.0
1745982180,1801.11,1801.36,1800.83,1801.18,320238.0
1745982240,1801.19,1801.5,1800.52,1800.53,595750.0
1745982300,1800.52,1800.77,1799.55,1799.69,877122.0
1745982360,1799.69,1799.69,1798.63,1799.22,885070.0
1745982420,1799.16,1800.78,1799.16,1800.75,653136.0
1745982480,1800.75,1800.85,1799.03,1799.76,891790.0
1745982540,1799.76,1800.0,1799.6,1799.64,320910.0
1745982600,1799.64,1801.07,1799.3,1800.5,459538.0
1745982660,1800.49,1800.5,1798.45,1798.54,581016.0
1745982720,1798.54,1798.71,1797.77,1797.89,1524538.0
1745982780,1797.86,1798.8,1797.77,1798.35,652840.0
1745982840,1798.35,1799.62,1798.27,1799.46,1048228.0
1745982900,1799.46,1799.46,1798.79,1799.25,274482.0
1745982960,1799.75,1800.71,1799.45,1800.7,391844.0
1745983020,1800.7,1801.16,1799.71,1800.23,464720.0
1745983080,1800.22,1800.83,1800.11,1800.47,416424.0
1745983140,1800.47,1801.16,1800.01,1801.16,568498.0
1745983200,1801.16,1802.86,1800.98,1802.86,1794886.0
1745983260,1802.87,1802.87,1801.29,1801.78,570156.0
1745983320,1801.77,1803.23,1801.29,1801.34,529474.0
1745983380,1801.5,1802.65,1801.36,1802.51,352890.0
1745983440,1802.51,1802.88,1802.0,1802.22,237190.0
1745983500,1802.28,1802.59,1801.57,1801.74,344270.0
1745983560,1801.74,1801.81,1800.68,1800.68,292372.0
1745983620,1800.67,1800.94,1800.49,1800.92,215370.0
1745983680,1800.91,1801.24,1800.08,1800.09,446338.0
1745983740,1800.09,1800.09,1799.4,1799.59,330264.0
1745983800,1799.59,1800.76,1799.25,1800.54,395474.0
1745983860,1800.54,1801.65,1800.46,1801.64,331772.0
1745983920,1801.64,1801.78,1801.01,1801.01,164714.0
1745983980,1801.01,1801.02,1800.13,1800.87,278672.0
1745984040,1800.83,1802.0,1800.56,1801.78,210982.0
1745984100,1801.79,1802.68,1801.76,1802.35,335994.0
1745984160,1802.36,1802.36,1801.42,1801.42,245840.0
1745984220,1801.43,1801.43,1800.17,1800.17,230232.0
1745984280,1800.19,1801.68,1800.17,1801.34,424956.0
1745984340,1801.34,1801.35,1800.0,1800.51,177670.0
1745984400,1800.52,1802.48,1800.32,1802.32,286704.0
1745984460,1802.32,1802.32,1800.93,1801.15,212830.0
1745984520,1801.15,1802.94,1801.01,1802.66,412162.0
1745984580,1802.67,1803.02,1802.45,1803.02,871642.0
1745984640,1803.02,1803.02,1801.09,1801.34,491018.0
1745984700,1801.34,1802.89,1801.01,1802.71,332488.0
1745984760,1802.71,1804.49,1802.51,1804.49,384860.0
1745984820,1804.49,1805.47,1803.33,1805.36,1582200.0
1745984880,1805.4,1806.1,1805.36,1805.46,1694792.0
1745984940,1805.43,1805.77,1804.39,1804.39,725296.0
1745985000,1804.45,1804.45,1803.46,1804.03,927670.0
1745985060,1804.02,1804.93,1803.62,1804.93,490848.0
1745985120,1804.93,1805.1,1804.22,1805.09,832520.0
1745985180,1805.09,1806.09,1804.8,1806.08,714128.0
1745985240,1806.03,1808.55,1806.03,1808.52,3282868.0
1745985300,1808.52,1810.84,1808.52,1810.7,4982466.0
1745985360,1810.68,1811.61,1808.01,1808.68,3946614.0
1745985420,1808.64,1808.93,1807.05,1807.66,2162332.0
1745985480,1807.94,1807.98,1806.79,1807.0,1040360.0
1745985540,1807.0,1808.18,1806.91,1808.18,633866.0
1745985600,1808.13,1808.57,1807.58,1808.17,1155040.0
1745985660,1808.18,1809.34,1807.16,1807.22,1572420.0
1745985720,1807.22,1807.22,1805.84,1806.0,1263642.0
1745985780,1806.01,1806.23,1805.59,1806.15,603326.0
1745985840,1806.16,1806.8,1805.21,1805.86,794882.0
1745985900,1805.86,1806.64,1805.03,1805.68,650320.0
1745985960,1805.68,1805.68,1804.5,1805.39,1116328.0
1745986020,1805.01,1805.42,1804.73,1805.03,1197402.0
1745986080,1805.02,1805.83,1804.61,1804.92,623134.0
1745986140,1804.94,1805.39,1804.56,1805.03,1147840.0
1745986200,1805.04,1805.22,1804.5,1804.57,442224.0
1745986260,1804.51,1805.39,1804.5,1805.38,1117226.0
1745986320,1805.38,1806.8,1805.38,1806.38,565778.0
1745986380,1806.38,1806.62,1805.49,1805.63,670486.0
1745986440,1805.62,1806.0,1805.34,1805.74,429536.0
1745986500,1805.8,1807.88,1805.8,1807.12,764548.0
1745986560,1807.1,1807.26,1806.43,1807.2,438458.0
1745986620,1807.2,1808.2,1807.2,1808.2,281978.0
1745986680,1808.2,1809.18,1808.19,1809.08,1035628.0
1745986740,1809.09,1809.1,1807.61,1807.61,455522.0
1745986800,1807.61,1808.62,1807.4,1807.55,253864.0
1745986860,1807.51,1808.0,1806.88,1806.88,423574.0
1745986920,1806.89,1808.32,1806.66,1808.32,643968.0
1745986980,1808.3,1809.46,1808.3,1808.74,910940.0
1745987040,1808.73,1809.0,1808.29,1808.55,342762.0
1745987100,1808.61,1808.76,1808.13,1808.42,578060.0
1745987160,1808.4,1808.42,1807.77,1807.79,210608.0
1745987220,1807.78,1809.45,1807.77,1809.11,642658.0
1745987280,1809.12,1809.46,1808.63,1809.06,293870.0
1745987340,1809.12,1810.15,1809.12,1809.74,1661548.0
1745987400,1809.73,1810.31,1809.2,1809.2,611882.0
1745987460,1809.2,1809.2,1808.67,1808.68,297972.0
1745987520,1808.68,1809.71,1808.05,1809.69,934590.0
1745987580,1809.71,1810.37,1809.45,1810.16,463270.0
1745987640,1810.17,1810.5,1809.92,1809.97,641368.0
1745987700,1809.96,1809.97,1809.35,1809.36,297954.0
1745987760,1809.24,1809.24,1808.01,1808.01,575822.0
1745987820,1808.07,1808.54,1807.74,1808.32,278826.0
1745987880,1808.31,1809.07,1808.31,1808.31,350636.0
1745987940,1808.32,1808.33,1807.9,1808.2,276794.0
1745988000,1808.21,1808.46,1807.96,1808.39,100198.0
1745988060,1808.39,1808.99,1808.0,1808.02,331042.0
1745988120,1808.01,1808.91,1807.64,1807.64,474094.0
1745988180,1807.64,1807.77,1807.12,1807.14,862862.0
1745988240,1807.2,1808.18,1807.14,1807.74,376930.0
1745988300,1807.74,1808.81,1807.74,1808.6,248114.0
1745988360,1808.61,1809.93,1808.44,1809.87,1049986.0
1745988420,1809.93,1811.5,1809.79,1810.97,1131494.0
1745988480,1811.04,1811.5,1810.96,1811.2,816678.0
1745988540,1811.2,1811.2,1809.48,1809.71,381738.0
1745988600,1809.69,1810.29,1809.69,1809.99,284066.0
1745988660,1809.93,1810.0,1809.4,1809.59,217002.0
1745988720,1809.59,1809.92,1809.28,1809.86,330298.0
1745988780,1809.86,1810.29,1809.63,1809.67,852466.0
1745988840,1809.75,1809.84,1809.27,1809.28,235266.0
1745988900,1809.28,1810.88,1809.28,1810.23,949838.0
1745988960,1810.43,1812.13,1810.43,1811.78,1083644.0
1745989020,1811.77,1811.99,1811.21,1811.99,519658.0
1745989080,1811.99,1812.04,1811.31,1811.32,668172.0
1745989140,1811.31,1811.57,1810.67,1811.08,803956.0
1745989200,1811.09,1811.48,1810.57,1810.63,373800.0
1745989260,1810.63,1810.71,1809.47,1809.7,300890.0
1745989320,1809.7,1809.71,1809.15,1809.16,240310.0
1745989380,1809.16,1809.3,1808.05,1808.95,937272.0
1745989440,1808.94,1809.02,1808.0,1808.36,572726.0
1745989500,1808.48,1809.5,1808.07,1809.5,1710836.0
1745989560,1809.49,1809.51,1809.06,1809.24,374822.0
1745989620,1809.24,1809.24,1808.0,1808.1,1756280.0
1745989680,1808.01,1808.99,1808.0,1808.22,715880.0
1745989740,1808.22,1808.84,1808.01,1808.5,912044.0
1745989800,1808.51,1808.51,1807.27,1807.3,434440.0
1745989860,1807.3,1808.04,1806.93,1807.24,1905618.0
1745989920,1807.24,1807.3,1806.42,1806.43,935528.0
1745989980,1806.4,1806.51,1805.16,1806.15,1600826.0
1745990040,1806.11,1806.76,1805.7,1806.0,1195426.0
1745990100,1806.0,1806.0,1804.51,1805.51,2478222.0
1745990160,1805.52,1806.99,1805.13,1806.98,680230.0
1745990220,1806.98,1807.45,1806.45,1806.45,528418.0
1745990280,1806.39,1806.6,1806.15,1806.21,494696.0
1745990340,1806.2,1806.21,1805.4,1806.0,282456.0
1745990400,1805.98,1807.09,1805.98,1806.54,320230.0
1745990460,1806.53,1806.97,1805.38,1806.19,312706.0
1745990520,1806.2,1806.29,1805.69,1805.98,372958.0
1745990580,1805.99,1806.44,1805.13,1805.76,424616.0
1745990640,1805.76,1805.9,1805.43,1805.59,330524.0
1745990700,1805.59,1806.09,1805.4,1805.49,207196.0
1745990760,1805.54,1805.6,1805.13,1805.17,562396.0
1745990820,1805.16,1805.17,1804.51,1804.51,1128280.0
1745990880,1804.51,1804.55,1802.84,1803.08,1871438.0
1745990940,1803.08,1803.4,1802.76,1803.1,1037660.0
1745991000,1803.14,1803.85,1803.09,1803.55,494954.0
1745991060,1803.55,1804.7,1803.55,1804.7,496578.0
1745991120,1804.7,1804.85,1804.19,1804.64,628602.0
1745991180,1804.64,1805.19,1804.63,1805.12,460976.0
1745991240,1805.12,1805.58,1804.91,1805.22,681434.0
1745991300,1805.22,1805.45,1804.21,1804.22,812846.0
1745991360,1804.22,1804.57,1803.08,1803.1,327486.0
1745991420,1803.09,1803.1,1802.01,1802.55,1125856.0
1745991480,1802.55,1802.88,1802.3,1802.64,724020.0
1745991540,1802.64,1803.35,1802.47,1803.35,533172.0
1745991600,1803.35,1804.56,1803.33,1803.66,437882.0
1745991660,1803.66,1803.88,1803.38,1803.4,480690.0
1745991720,1803.42,1804.01,1803.0,1804.01,439926.0
1745991780,1804.01,1804.02,1803.42,1803.57,619670.0
1745991840,1803.57,1803.62,1802.51,1802.64,470736.0
1745991900,1802.63,1803.06,1801.73,1801.82,594120.0
1745991960,1801.78,1801.82,1800.6,1800.91,1953914.0
1745992020,1800.86,1801.58,1800.45,1801.39,1100142.0
1745992080,1801.47,1802.39,1801.41,1802.37,507120.0
1745992140,1802.39,1802.5,1802.0,1802.48,301938.0
1745992200,1802.5,1802.79,1802.33,1802.39,574286.0
1745992260,1802.39,1802.42,1802.01,1802.31,330100.0
1745992320,1802.56,1802.8,1801.77,1802.22,398840.0
1745992380,1802.16,1804.48,1801.68,1804.07,1683166.0
1745992440,1803.93,1804.5,1803.86,1804.49,773024.0
1745992500,1804.49,1804.5,1803.8,1803.8,448994.0
1745992560,1803.8,1805.25,1803.67,1805.14,1187490.0
1745992620,1805.13,1805.14,1804.6,1804.7,216016.0
1745992680,1804.69,1804.7,1803.96,1804.32,335324.0
1745992740,1804.31,1805.27,1804.31,1805.26,277892.0
1745992800,1805.26,1805.82,1805.0,1805.15,463120.0
1745992860,1805.14,1805.19,1805.06,1805.19,149322.0
1745992920,1805.23,1805.31,1804.88,1804.91,630782.0
1745992980,1804.83,1805.0,1804.65,1804.99,249032.0
1745993040,1804.99,1805.0,1804.5,1804.66,276152.0
1745993100,1804.59,1804.89,1804.25,1804.26,160998.0
1745993160,1804.22,1804.22,1803.56,1803.68,564694.0
1745993220,1803.62,1803.69,1802.79,1802.8,506576.0
1745993280,1802.8,1803.87,1802.25,1803.87,919484.0
1745993340,1803.86,1804.1,1803.86,1803.99,159834.0
1745993400,1803.99,1804.56,1803.57,1804.55,366298.0
1745993460,1804.56,1805.23,1804.54,1805.16,459206.0
1745993520,1805.16,1807.0,1805.16,1806.77,1224136.0
1745993580,1806.81,1806.85,1805.88,1805.99,603596.0
1745993640,1805.99,1806.51,1805.67,1806.51,490866.0
1745993700,1806.51,1806.99,1805.98,1806.99,273078.0
1745993760,1806.98,1807.4,1806.68,1806.95,428156.0
1745993820,1806.95,1807.34,1805.54,1805.84,553030.0
1745993880,1805.88,1806.87,1805.88,1806.87,364764.0
1745993940,1806.86,1807.46,1806.85,1807.33,229418.0
1745994000,1807.33,1807.97,1806.11,1806.12,446874.0
1745994060,1806.11,1806.47,1805.71,1805.88,647924.0
1745994120,1805.93,1807.81,1805.93,1807.74,266170.0
1745994180,1807.73,1807.95,1807.19,1807.2,606702.0
1745994240,1807.14,1807.26,1806.02,1806.02,234680.0
1745994300,1806.03,1807.0,1805.88,1806.9,352676.0
1745994360,1806.88,1806.9,1805.9,1806.05,229604.0
1745994420,1806.05,1807.0,1805.98,1806.99,169536.0
1745994480,1807.0,1807.25,1806.46,1806.57,486416.0
1745994540,1806.53,1806.89,1806.35,1806.89,449714.0
1745994600,1806.88,1807.73,1806.87,1807.73,415326.0
1745994660,1807.72,1807.73,1806.15,1806.15,160844.0
1745994720,1806.16,1806.16,1805.24,1805.24,283644.0
1745994780,1805.2,1805.29,1804.81,1805.09,305598.0
1745994840,1805.16,1805.16,1803.51,1803.6,353562.0
1745994900,1803.83,1803.9,1803.2,1803.39,369270.0
1745994960,1803.39,1803.58,1803.03,1803.03,315380.0
1745995020,1803.03,1803.94,1803.01,1803.81,468520.0
1745995080,1803.81,1803.92,1803.15,1803.16,469494.0
1745995140,1803.16,1803.52,1803.16,1803.5,162194.0
1745995200,1803.51,1804.27,1803.5,1804.16,209118.0
1745995260,1804.16,1804.16,1802.72,1802.94,427952.0
1745995320,1802.94,1802.96,1802.28,1802.44,427554.0
1745995380,1802.45,1802.45,1802.18,1802.38,378972.0
1745995440,1802.46,1802.46,1802.0,1802.12,406818.0
1745995500,1802.16,1803.25,1802.16,1802.24,446366.0
1745995560,1802.24,1802.51,1802.0,1802.4,175334.0
1745995620,1802.39,1802.6,1801.87,1802.21,355492.0
1745995680,1802.21,1803.76,1802.21,1803.75,601804.0
1745995740,1803.75,1804.45,1803.61,1804.45,361536.0
1745995800,1804.45,1805.61,1804.45,1805.2,810566.0
1745995860,1805.19,1805.44,1804.94,1805.06,238228.0
1745995920,1805.05,1805.44,1804.94,1805.36,143164.0
1745995980,1805.36,1805.37,1804.85,1804.86,195930.0
1745996040,1804.86,1805.3,1804.8,1805.07,228856.0
1745996100,1805.06,1805.07,1803.34,1803.34,228352.0
1745996160,1803.41,1803.62,1802.6,1802.61,1539546.0
1745996220,1802.61,1803.45,1802.61,1802.61,685496.0
1745996280,1802.61,1803.39,1802.46,1802.73,674012.0
1745996340,1802.73,1803.05,1802.5,1802.52,273504.0
1745996400,1802.42,1802.96,1802.08,1802.89,456682.0
1745996460,1802.89,1803.87,1802.66,1803.85,277066.0
1745996520,1803.87,1804.14,1803.42,1803.42,345168.0
1745996580,1803.44,1803.96,1803.22,1803.25,228566.0
1745996640,1803.25,1804.65,1803.08,1804.43,323896.0
1745996700,1804.47,1804.47,1803.63,1803.88,219498.0
1745996760,1803.88,1804.1,1803.57,1803.57,197150.0
1745996820,1803.57,1803.64,1802.16,1802.22,1146140.0
1745996880,1802.21,1802.22,1801.59,1801.59,511680.0
1745996940,1801.6,1802.69,1801.58,1802.53,316848.0
1745997000,1802.53,1803.44,1802.52,1803.27,227044.0
1745997060,1803.27,1803.81,1803.02,1803.47,239668.0
1745997120,1803.47,1803.47,1803.08,1803.26,387772.0
1745997180,1803.25,1804.23,1803.0,1804.16,304512.0
1745997240,1804.16,1806.0,1804.16,1805.99,527242.0
1745997300,1805.99,1806.31,1805.83,1806.28,602832.0
1745997360,1806.29,1806.78,1805.71,1805.81,597022.0
1745997420,1805.81,1806.39,1805.52,1805.52,256312.0
1745997480,1805.51,1806.62,1805.02,1806.61,290476.0
1745997540,1806.62,1806.62,1804.84,1805.09,296070.0
1745997600,1805.09,1805.1,1804.69,1804.84,232742.0
1745997660,1804.9,1805.0,1803.32,1803.32,249114.0
1745997720,1803.33,1803.61,1802.85,1803.28,567784.0
1745997780,1803.28,1803.65,1802.87,1803.47,308378.0
1745997840,1803.47,1804.15,1803.47,1804.14,171454.0
1745997900,1804.14,1804.85,1804.01,1804.01,224914.0
1745997960,1804.02,1804.62,1803.68,1803.8,177338.0
1745998020,1803.84,1804.49,1803.61,1803.93,128274.0
1745998080,1803.94,1804.36,1803.73,1803.73,182460.0
1745998140,1803.75,1803.75,1803.13,1803.5,233306.0
1745998200,1803.43,1803.92,1802.45,1802.49,249218.0
1745998260,1802.5,1802.5,1801.01,1801.01,1000650.0
1745998320,1801.01,1801.01,1797.97,1798.07,5266762.0
1745998380,1797.78,1797.89,1795.37,1797.7,6305198.0
1745998440,1797.63,1798.66,1797.03,1798.47,1085988.0
1745998500,1798.47,1798.47,1796.93,1797.12,816176.0
1745998560,1797.12,1798.25,1796.03,1797.59,1814938.0
1745998620,1797.48,1798.09,1796.84,1797.57,679042.0
1745998680,1797.61,1798.83,1796.9,1798.76,507808.0
1745998740,1798.82,1799.03,1798.39,1798.81,907378.0
1745998800,1798.82,1798.85,1797.89,1798.03,329064.0
1745998860,1798.03,1798.57,1797.23,1797.32,586530.0
1745998920,1797.31,1797.59,1796.55,1796.89,665112.0
1745998980,1796.89,1796.89,1795.39,1795.93,1394078.0
1745999040,1795.94,1797.08,1795.76,1796.92,1169518.0
1745999100,1796.91,1796.97,1796.09,1796.09,856946.0
1745999160,1795.99,1796.44,1793.59,1794.36,2507322.0
1745999220,1794.36,1794.78,1790.75,1790.75,6087832.0
1745999280,1790.92,1794.02,1790.16,1792.76,3747638.0
1745999340,1792.56,1794.0,1791.75,1793.95,2412408.0
1745999400,1793.33,1793.33,1790.01,1790.45,3608694.0
1745999460,1790.45,1792.56,1790.37,1792.18,1802104.0
1745999520,1792.22,1793.99,1791.85,1793.99,1148228.0
1745999580,1793.99,1794.56,1793.32,1794.49,2534004.0
1745999640,1794.49,1795.89,1794.49,1795.87,765086.0
1745999700,1795.89,1796.37,1795.74,1796.24,981442.0
1745999760,1796.29,1796.3,1795.17,1795.17,1505696.0
1745999820,1795.17,1795.24,1794.7,1794.73,714598.0
1745999880,1794.74,1794.93,1794.14,1794.4,310066.0
1745999940,1794.43,1795.99,1794.43,1795.55,530912.0
1746000000,1795.55,1795.55,1794.43,1795.16,852756.0
1746000060,1795.11,1796.09,1795.0,1795.3,1102896.0
1746000120,1795.3,1795.34,1792.69,1792.74,1048134.0
1746000180,1792.74,1793.71,1792.69,1792.95,697714.0
1746000240,1792.95,1793.28,1792.7,1793.22,532422.0
1746000300,1793.12,1793.43,1791.44,1791.99,1004798.0
1746000360,1791.99,1794.28,1791.99,1793.83,1268894.0
1746000420,1793.83,1793.87,1791.64,1791.64,1896504.0
1746000480,1791.64,1792.75,1791.64,1792.74,677810.0
1746000540,1792.74,1794.06,1792.2,1793.84,898268.0
1746000600,1793.84,1795.51,1793.84,1795.44,1109920.0
1746000660,1795.45,1796.8,1795.44,1796.8,836050.0
1746000720,1796.74,1797.91,1796.74,1796.95,3185256.0
1746000780,1796.96,1798.7,1796.76,1798.16,3038778.0
1746000840,1798.16,1800.7,1798.1,1799.09,7442100.0
1746000900,1799.1,1800.69,1798.8,1800.68,961258.0
1746000960,1800.75,1801.3,1798.2,1798.2,1104836.0
1746001020,1798.24,1799.16,1797.47,1798.9,707170.0
1746001080,1798.88,1798.9,1797.7,1798.38,1061490.0
1746001140,1798.44,1799.38,1798.11,1798.11,327090.0
1746001200,1798.17,1798.4,1797.7,1797.71,392440.0
1746001260,1797.72,1798.19,1796.89,1798.18,1564150.0
1746001320,1798.17,1798.63,1797.45,1798.63,388712.0
1746001380,1798.46,1798.58,1797.63,1798.29,458606.0
1746001440,1798.28,1798.29,1796.95,1797.01,344468.0
1746001500,1797.01,1797.13,1795.54,1795.68,981402.0
1746001560,1795.68,1795.95,1794.74,1794.98,542050.0
1746001620,1794.99,1795.2,1794.52,1795.2,542046.0
1746001680,1795.15,1795.91,1794.72,1795.83,1157928.0
1746001740,1795.84,1796.19,1795.22,1795.37,752206.0
1746001800,1795.33,1796.65,1795.23,1796.0,313284.0
1746001860,1795.94,1797.12,1795.49,1796.82,1221892.0
1746001920,1796.82,1796.89,1795.04,1795.11,515838.0
1746001980,1795.08,1795.92,1794.64,1795.33,863872.0
1746002040,1795.32,1795.77,1794.29,1795.76,1320504.0
1746002100,1795.76,1796.57,1795.51,1796.57,617618.0
1746002160,1796.93,1797.0,1796.35,1796.77,267060.0
1746002220,1796.79,1797.33,1796.77,1797.25,244856.0
1746002280,1797.26,1798.0,1797.21,1797.9,371950.0
1746002340,1797.92,1798.44,1797.66,1798.09,599506.0
1746002400,1798.09,1798.16,1797.62,1797.68,243276.0
1746002460,1797.68,1797.68,1796.48,1796.49,544328.0
1746002520,1796.5,1796.99,1796.27,1796.93,364176.0
1746002580,1796.94,1796.99,1796.47,1796.71,174240.0
1746002640,1796.69,1797.7,1796.28,1797.59,398680.0
1746002700,1797.6,1797.6,1796.33,1796.41,289154.0
1746002760,1796.42,1797.32,1796.35,1796.6,535714.0
1746002820,1796.6,1797.19,1796.43,1797.18,129346.0
1746002880,1797.18,1797.18,1796.63,1797.07,158772.0
1746002940,1797.08,1797.22,1796.53,1796.76,296460.0
1746003000,1796.77,1798.0,1794.84,1795.38,2366958.0
1746003060,1795.44,1797.67,1795.13,1797.59,344266.0
1746003120,1797.59,1799.35,1797.52,1799.29,1649222.0
1746003180,1799.27,1799.61,1798.85,1799.13,916224.0
1746003240,1799.08,1799.21,1796.38,1796.71,1547838.0
1746003300,1796.72,1797.04,1794.11,1795.22,1847596.0
1746003360,1795.22,1795.48,1795.0,1795.32,350938.0
1746003420,1795.43,1795.48,1795.19,1795.26,98844.0
1746003480,1795.27,1795.28,1794.91,1794.97,288472.0
1746003540,1794.97,1795.5,1794.25,1794.26,544868.0
1746003600,1794.25,1794.92,1793.66,1794.72,1175568.0
1746003660,1794.73,1795.99,1794.35,1795.58,787714.0
1746003720,1795.58,1796.05,1795.37,1795.68,453448.0
1746003780,1795.75,1796.64,1795.67,1796.62,383380.0
1746003840,1796.7,1796.8,1795.5,1795.97,1266878.0
1746003900,1795.97,1796.7,1795.97,1796.7,697902.0
1746003960,1797.04,1797.15,1796.7,1796.99,669986.0
1746004020,1796.99,1797.24,1796.98,1797.07,447574.0
1746004080,1797.07,1797.59,1797.02,1797.2,370220.0
1746004140,1797.2,1797.42,1796.75,1797.12,325368.0
1746004200,1797.11,1797.12,1795.56,1796.34,1381322.0
1746004260,1796.34,1796.34,1794.97,1795.57,369592.0
1746004320,1795.58,1795.69,1794.99,1795.69,315956.0
1746004380,1796.04,1796.04,1795.05,1795.26,282862.0
1746004440,1795.33,1795.4,1794.99,1795.34,289844.0
1746004500,1795.28,1795.85,1795.04,1795.38,344658.0
1746004560,1795.74,1796.59,1795.74,1796.01,282456.0
1746004620,1796.01,1796.18,1795.42,1796.1,272688.0
1746004680,1796.11,1797.24,1796.06,1796.72,663672.0
1746004740,1796.71,1798.06,1796.66,1798.05,280854.0
1746004800,1798.44,1798.98,1798.1,1798.82,1586946.0
1746004860,1798.79,1799.15,1797.95,1797.95,521102.0
1746004920,1798.22,1798.48,1797.9,1798.4,643158.0
1746004980,1798.47,1798.72,1797.38,1797.51,508138.0
1746005040,1797.46,1799.03,1797.36,1798.98,348460.0
1746005100,1798.97,1799.03,1798.55,1798.73,233626.0
1746005160,1798.75,1799.02,1798.27,1798.62,299988.0
1746005220,1798.61,1799.38,1798.61,1798.93,482814.0
1746005280,1798.93,1800.36,1798.92,1800.05,859028.0
1746005340,1800.04,1800.47,1799.94,1800.14,487628.0
1746005400,1800.14,1802.97,1800.02,1802.88,2932384.0
1746005460,1802.94,1804.06,1801.86,1802.18,2878088.0
1746005520,1802.18,1803.62,1801.81,1803.62,1176934.0
1746005580,1803.84,1804.5,1803.76,1804.48,1282738.0
1746005640,1804.49,1804.71,1803.11,1803.11,2030016.0
1746005700,1803.11,1803.53,1802.49,1802.87,1762332.0
1746005760,1802.93,1803.55,1802.92,1803.55,982458.0
1746005820,1803.54,1805.0,1803.54,1803.91,2049908.0
1746005880,1803.9,1804.49,1803.49,1804.42,829342.0
1746005940,1804.42,1804.6,1803.37,1803.83,980736.0
1746006000,1803.84,1805.19,1803.84,1804.57,1042262.0
1746006060,1804.58,1806.09,1804.5,1805.61,2239992.0
1746006120,1805.68,1807.57,1805.51,1806.66,4030804.0
1746006180,1806.61,1807.06,1805.58,1806.66,2180202.0
1746006240,1806.5,1806.82,1805.89,1805.89,1210534.0
1746006300,1805.89,1807.51,1805.14,1805.14,1301122.0
1746006360,1804.81,1805.09,1804.01,1804.62,2718598.0
1746006420,1804.49,1804.6,1803.75,1803.79,916006.0
1746006480,1803.86,1804.88,1803.86,1804.27,450288.0
1746006540,1804.26,1804.31,1803.9,1804.25,270858.0
1746006600,1804.24,1804.36,1803.79,1804.01,335266.0
1746006660,1804.01,1804.98,1803.79,1804.51,281936.0
1746006720,1804.33,1804.6,1803.95,1804.3,438202.0
1746006780,1804.29,1805.5,1804.08,1805.0,652398.0
1746006840,1805.05,1806.05,1805.05,1805.57,382740.0
1746006900,1805.57,1806.0,1805.37,1805.68,269700.0
1746006960,1805.67,1805.94,1805.11,1805.24,467932.0
1746007020,1805.23,1805.51,1804.39,1805.51,486834.0
1746007080,1805.46,1806.05,1805.27,1805.52,355088.0
1746007140,1805.64,1806.06,1805.02,1805.57,353036.0
1746007200,1805.66,1806.18,1804.15,1804.58,778750.0
1746007260,1804.6,1804.6,1803.55,1803.75,1210820.0
1746007320,1803.74,1804.97,1803.48,1804.74,1968816.0
1746007380,1804.81,1805.06,1803.5,1803.66,507054.0
1746007440,1803.65,1804.22,1803.43,1803.95,313630.0
1746007500,1803.95,1804.13,1802.95,1803.05,1209884.0
1746007560,1803.05,1803.62,1802.51,1803.61,939616.0
1746007620,1803.61,1804.31,1803.6,1804.26,321578.0
1746007680,1804.2,1804.39,1803.78,1803.79,261292.0
1746007740,1803.72,1804.95,1803.57,1804.83,425520.0
1746007800,1804.89,1805.22,1804.88,1804.99,295794.0
1746007860,1805.06,1805.67,1804.59,1805.66,289306.0
1746007920,1805.66,1806.12,1805.26,1806.0,922164.0
1746007980,1806.01,1806.34,1805.94,1806.24,535970.0
1746008040,1806.24,1806.65,1805.79,1805.86,972744.0
1746008100,1805.91,1807.21,1805.91,1806.8,1959540.0
1746008160,1806.8,1808.37,1806.15,1806.47,3156766.0
1746008220,1806.38,1806.55,1806.06,1806.2,602174.0
1746008280,1806.21,1806.21,1803.94,1804.39,874040.0
1746008340,1804.39,1804.79,1804.04,1804.47,194570.0
1746008400,1804.47,1804.94,1804.41,1804.49,245892.0
1746008460,1804.49,1805.26,1804.42,1805.01,148098.0
1746008520,1805.01,1805.08,1804.16,1804.47,380514.0
1746008580,1804.48,1804.48,1803.58,1803.58,469912.0
1746008640,1803.64,1804.12,1803.61,1804.12,276024.0
1746008700,1804.11,1804.37,1803.66,1803.96,457682.0
1746008760,1803.89,1804.91,1803.7,1804.85,530212.0
1746008820,1804.84,1805.31,1804.84,1804.99,200508.0
1746008880,1804.98,1805.19,1804.98,1805.18,92378.0
1746008940,1805.18,1805.35,1804.58,1805.22,241986.0
1746009000,1805.22,1805.52,1803.61,1803.62,413676.0
1746009060,1803.62,1803.64,1802.98,1803.47,738962.0
1746009120,1803.46,1804.44,1803.46,1804.32,100716.0
1746009180,1804.33,1804.81,1803.84,1804.27,338048.0
1746009240,1804.28,1804.63,1803.51,1804.14,350704.0
1746009300,1804.14,1804.21,1803.12,1803.6,380634.0
1746009360,1803.61,1805.13,1803.52,1804.84,475236.0
1746009420,1804.76,1805.48,1804.48,1805.48,449070.0
1746009480,1805.47,1806.0,1805.47,1805.76,289788.0
1746009540,1805.76,1805.96,1805.4,1805.79,337100.0
1746009600,1805.79,1806.18,1805.53,1806.11,196754.0
1746009660,1806.11,1806.6,1806.0,1806.07,490760.0
1746009720,1806.07,1807.12,1805.95,1806.5,837446.0
1746009780,1806.57,1807.0,1806.57,1806.99,213828.0
1746009840,1806.99,1807.52,1806.74,1807.51,642960.0
1746009900,1807.5,1807.89,1806.98,1806.98,736052.0
1746009960,1806.99,1807.22,1805.73,1806.7,1028406.0
1746010020,1806.67,1807.32,1806.37,1806.83,321790.0
1746010080,1806.76,1808.0,1806.22,1808.0,591336.0
1746010140,1807.99,1808.99,1807.7,1808.72,1880670.0
1746010200,1808.71,1808.92,1807.77,1808.18,540896.0
1746010260,1808.23,1809.63,1808.23,1809.24,697718.0
1746010320,1809.22,1809.8,1809.22,1809.72,900768.0
1746010380,1809.72,1809.98,1809.15,1809.43,1060306.0
1746010440,1809.43,1809.57,1809.0,1809.18,409506.0
1746010500,1809.18,1809.49,1808.51,1808.51,517384.0
1746010560,1808.51,1808.54,1806.66,1807.33,2000978.0
1746010620,1807.32,1807.61,1806.24,1806.56,1418138.0
1746010680,1806.61,1807.2,1806.61,1806.89,351862.0
1746010740,1806.89,1807.43,1806.53,1806.59,1313948.0
1746010800,1806.6,1807.54,1806.59,1807.54,587180.0
1746010860,1807.48,1807.99,1807.27,1807.99,653876.0
1746010920,1807.99,1808.9,1807.58,1807.58,1701540.0
1746010980,1807.58,1808.32,1807.3,1808.12,2104974.0
1746011040,1808.11,1808.25,1807.53,1807.6,794224.0
1746011100,1807.66,1808.46,1807.41,1808.2,1599890.0
1746011160,1808.14,1808.55,1807.49,1808.15,1416442.0
1746011220,1808.31,1808.48,1807.59,1808.39,744774.0
1746011280,1808.4,1808.58,1807.33,1808.03,1596522.0
1746011340,1808.03,1809.44,1807.97,1809.43,976878.0
1746011400,1809.42,1809.5,1808.71,1808.86,615950.0
1746011460,1808.86,1810.07,1808.73,1808.73,1553350.0
1746011520,1808.73,1808.79,1808.48,1808.68,343962.0
1746011580,1808.62,1808.74,1807.89,1808.4,865506.0
1746011640,1808.34,1808.84,1808.34,1808.51,352772.0
1746011700,1808.51,1809.06,1807.57,1807.57,596386.0
1746011760,1807.63,1808.5,1806.98,1808.16,406126.0
1746011820,1808.09,1812.0,1808.01,1811.51,5196068.0
1746011880,1811.41,1811.64,1810.24,1810.26,939096.0
1746011940,1810.28,1810.28,1809.64,1810.03,472374.0
1746012000,1810.01,1810.76,1810.0,1810.26,755814.0
1746012060,1810.26,1810.39,1809.31,1809.45,522456.0
1746012120,1809.45,1810.2,1809.31,1810.12,619132.0
1746012180,1810.12,1810.62,1808.59,1808.67,1115792.0
1746012240,1808.66,1808.79,1807.36,1807.48,1108088.0
1746012300,1807.53,1807.92,1807.08,1807.09,671142.0
1746012360,1807.09,1807.82,1807.03,1807.81,697696.0
1746012420,1807.79,1808.6,1807.39,1808.53,855812.0
1746012480,1808.53,1809.23,1808.52,1809.03,298226.0
1746012540,1809.04,1809.74,1808.81,1809.24,888032.0
1746012600,1809.24,1809.47,1808.79,1808.95,348006.0
1746012660,1808.95,1809.4,1808.08,1808.22,579202.0
1746012720,1808.21,1808.89,1808.01,1808.81,289066.0
1746012780,1808.81,1808.91,1808.47,1808.53,306182.0
1746012840,1808.53,1809.14,1808.53,1808.88,225968.0
1746012900,1808.88,1809.19,1808.29,1809.19,218348.0
1746012960,1809.18,1810.06,1809.06,1809.94,1133924.0
1746013020,1809.95,1811.12,1809.7,1810.81,2275694.0
1746013080,1810.78,1813.09,1810.78,1811.99,2617032.0
1746013140,1811.93,1812.62,1811.92,1812.35,1029026.0
1746013200,1812.35,1813.8,1812.05,1813.72,2083722.0
1746013260,1813.56,1815.85,1812.81,1814.88,8128256.0
1746013320,1814.88,1815.58,1814.06,1814.07,1826916.0
1746013380,1814.07,1814.09,1813.19,1813.24,838162.0
1746013440,1813.44,1813.83,1813.18,1813.55,718750.0
1746013500,1813.56,1813.77,1812.56,1813.12,1324186.0
1746013560,1813.13,1813.46,1811.5,1812.01,1478422.0
1746013620,1811.93,1812.11,1811.79,1812.01,790492.0
1746013680,1811.98,1812.49,1811.67,1811.97,610904.0
1746013740,1811.91,1812.25,1811.64,1811.97,581082.0
1746013800,1811.97,1812.59,1811.97,1812.58,423318.0
1746013860,1812.59,1813.0,1812.58,1812.83,493704.0
1746013920,1812.87,1815.0,1812.87,1814.53,1393432.0
1746013980,1814.54,1814.94,1813.46,1813.53,1498596.0
1746014040,1813.53,1813.7,1812.94,1813.01,1289660.0
1746014100,1813.07,1814.53,1812.81,1813.58,1015608.0
1746014160,1813.51,1814.79,1813.51,1814.67,983418.0
1746014220,1814.59,1815.0,1814.2,1814.21,1223698.0
1746014280,1814.22,1815.0,1814.21,1814.47,781300.0
1746014340,1814.47,1814.99,1814.14,1814.73,652560.0
1746014400,1814.73,1814.99,1813.65,1813.81,1204598.0
1746014460,1813.79,1814.15,1813.01,1813.38,555290.0
1746014520,1813.42,1814.8,1813.42,1814.39,1125172.0
1746014580,1814.46,1815.78,1814.46,1814.75,548902.0
1746014640,1814.75,1814.75,1813.29,1813.9,551290.0
1746014700,1813.89,1815.0,1813.48,1814.7,485834.0
1746014760,1814.7,1814.71,1813.03,1813.11,359246.0
1746014820,1813.11,1813.54,1812.43,1812.44,691502.0
1746014880,1812.44,1812.51,1811.72,1811.78,742428.0
1746014940,1811.78,1812.19,1810.98,1811.13,1496762.0
1746015000,1811.2,1811.42,1809.46,1809.86,3258768.0
1746015060,1809.87,1809.87,1808.26,1809.41,6263396.0
1746015120,1809.41,1809.62,1807.93,1807.93,2080990.0
1746015180,1807.99,1809.2,1807.91,1809.2,1434598.0
1746015240,1809.2,1809.77,1808.76,1809.59,1182174.0
1746015300,1809.54,1809.59,1808.57,1808.65,1389724.0
1746015360,1808.49,1809.83,1808.37,1809.4,670072.0
1746015420,1809.4,1809.4,1804.34,1805.94,6055692.0
1746015480,1806.06,1806.59,1804.28,1804.28,4115978.0
1746015540,1804.35,1805.77,1803.22,1805.58,3118824.0
1746015600,1805.5,1805.51,1804.14,1804.72,1294260.0
1746015660,1804.72,1804.93,1801.37,1802.46,1808530.0
1746015720,1802.45,1802.51,1799.53,1800.82,4453442.0
1746015780,1800.82,1800.88,1795.53,1798.66,8784784.0
1746015840,1798.66,1799.78,1795.37,1799.22,7227454.0
1746015900,1799.15,1799.5,1797.19,1797.2,2985810.0
1746015960,1797.2,1797.33,1795.07,1796.8,2793720.0
1746016020,1796.81,1798.31,1795.89,1798.31,2593020.0
1746016080,1798.31,1798.62,1793.53,1793.86,7114720.0
1746016140,1794.0,1795.67,1793.24,1795.62,2725870.0
1746016200,1795.64,1799.11,1793.63,1797.95,7099636.0
1746016260,1797.95,1798.01,1791.3,1792.51,4166262.0
1746016320,1792.51,1792.51,1785.32,1788.98,13306802.0
1746016380,1789.63,1791.3,1786.99,1789.56,6863734.0
1746016440,1789.55,1791.2,1788.43,1790.78,5965420.0
1746016500,1790.96,1792.08,1787.25,1787.25,3467460.0
1746016560,1787.3,1788.07,1781.9,1783.2,10907996.0
1746016620,1783.29,1785.74,1781.8,1784.32,8671854.0
1746016680,1784.65,1784.81,1781.82,1782.37,7019922.0
1746016740,1782.15,1783.14,1775.58,1780.36,15366006.0
1746016800,1780.12,1780.15,1775.18,1778.24,10413948.0
1746016860,1778.16,1778.79,1775.84,1776.84,5157234.0
1746016920,1776.86,1780.09,1776.23,1778.63,6852482.0
1746016980,1778.65,1778.65,1774.54,1775.03,8201900.0
1746017040,1775.03,1778.3,1774.8,1776.52,8807874.0
1746017100,1776.54,1776.54,1769.2,1773.72,14127860.0
1746017160,1773.45,1773.45,1769.39,1770.19,4324866.0
1746017220,1770.32,1773.32,1768.45,1770.78,7269776.0
1746017280,1770.9,1770.9,1766.14,1769.11,10917194.0
1746017340,1769.58,1770.95,1768.36,1770.77,4920876.0
1746017400,1770.84,1771.27,1767.51,1769.35,4451626.0
1746017460,1769.34,1773.74,1768.91,1773.67,8596562.0
1746017520,1773.54,1774.99,1772.64,1774.64,9234484.0
1746017580,1774.89,1778.28,1773.5,1777.78,6682662.0
1746017640,1777.7,1780.93,1776.72,1780.48,7909408.0
1746017700,1780.48,1782.05,1776.05,1776.05,5836872.0
1746017760,1776.05,1776.8,1774.7,1775.94,4360596.0
1746017820,1776.05,1777.52,1775.26,1775.86,4101496.0
1746017880,1775.92,1778.37,1775.91,1776.2,3461818.0
1746017940,1776.14,1776.44,1774.22,1774.27,2910956.0
1746018000,1774.33,1775.07,1769.41,1769.43,7642214.0
1746018060,1769.43,1772.61,1768.99,1772.15,4758302.0
1746018120,1772.18,1774.16,1771.0,1771.45,2259190.0
1746018180,1771.51,1774.89,1771.51,1774.32,3785650.0
1746018240,1774.4,1774.84,1772.38,1772.78,1292818.0
1746018300,1772.76,1773.76,1772.34,1772.73,1239756.0
1746018360,1772.76,1772.76,1771.12,1771.12,2042860.0
1746018420,1771.01,1771.02,1768.75,1768.91,3381454.0
1746018480,1768.91,1769.79,1766.53,1767.63,5565288.0
1746018540,1767.5,1767.82,1762.9,1766.49,10349686.0
1746018600,1766.22,1768.96,1765.57,1768.95,3820720.0
1746018660,1769.04,1769.93,1767.74,1767.97,2527416.0
1746018720,1767.99,1768.41,1766.11,1766.74,2649608.0
1746018780,1766.53,1767.33,1760.89,1760.98,6834624.0
1746018840,1760.89,1762.39,1758.59,1760.72,14206356.0
1746018900,1760.84,1764.69,1757.59,1763.99,11429478.0
1746018960,1763.99,1767.14,1763.99,1766.59,6007150.0
1746019020,1766.65,1767.25,1764.8,1765.2,3192628.0
1746019080,1765.25,1766.47,1761.74,1761.75,2065412.0
1746019140,1761.57,1765.67,1760.49,1765.52,4520624.0
1746019200,1765.97,1766.99,1764.76,1766.91,2994586.0
1746019260,1766.93,1767.28,1765.36,1765.37,1302224.0
1746019320,1765.37,1766.47,1764.94,1765.55,1206978.0
1746019380,1765.51,1766.62,1765.29,1765.49,1216992.0
1746019440,1765.48,1767.22,1764.32,1767.18,1452894.0
1746019500,1767.13,1768.23,1765.53,1766.1,3275324.0
1746019560,1766.01,1772.36,1765.41,1771.64,14193716.0
1746019620,1771.56,1771.6,1769.29,1770.26,6460726.0
1746019680,1770.3,1770.5,1769.26,1770.01,1663698.0
1746019740,1770.03,1771.88,1769.78,1771.38,1632436.0
1746019800,1771.38,1771.38,1765.3,1765.3,4653382.0
1746019860,1765.3,1766.2,1762.73,1763.57,3980126.0
1746019920,1763.57,1765.45,1762.45,1763.91,3001672.0
1746019980,1763.91,1766.69,1763.2,1766.51,2605848.0
1746020040,1766.51,1769.41,1766.51,1768.89,2536608.0
1746020100,1769.08,1770.84,1768.08,1768.99,4271158.0
1746020160,1768.99,1770.14,1767.58,1767.86,1379276.0
1746020220,1767.67,1767.67,1762.51,1763.52,2842384.0
1746020280,1763.58,1765.58,1763.12,1763.39,2736172.0
1746020340,1763.33,1763.39,1758.2,1758.2,7508644.0
1746020400,1758.07,1759.38,1755.0,1759.13,11101672.0
1746020460,1759.14,1759.15,1746.2,1750.05,35377016.0
1746020520,1750.11,1754.09,1749.2,1752.01,9104426.0
1746020580,1752.0,1754.33,1751.92,1753.68,4500696.0
1746020640,1753.84,1760.12,1753.54,1757.18,7816414.0
1746020700,1757.25,1758.08,1753.49,1758.01,4879902.0
1746020760,1757.82,1758.57,1754.71,1756.49,4203570.0
1746020820,1756.41,1758.82,1756.07,1756.99,2781124.0
1746020880,1757.1,1759.64,1757.04,1757.47,3851304.0
1746020940,1757.47,1758.09,1754.78,1754.78,2721126.0
1746021000,1755.07,1755.07,1750.86,1752.7,4980696.0
1746021060,1752.71,1753.24,1750.54,1751.91,5661836.0
1746021120,1751.91,1751.95,1747.54,1749.35,7108140.0
1746021180,1749.35,1749.35,1742.93,1746.44,10662524.0
1746021240,1746.97,1749.53,1746.84,1748.64,5930338.0
1746021300,1748.36,1749.27,1745.49,1746.78,3119318.0
1746021360,1746.6,1748.37,1744.67,1746.85,5411724.0
1746021420,1746.83,1746.83,1738.14,1742.39,13980022.0
1746021480,1742.24,1745.79,1740.52,1742.55,5396024.0
1746021540,1742.53,1742.53,1735.0,1739.97,18440354.0
1746021600,1740.11,1743.24,1730.98,1743.24,30484172.0
1746021660,1742.95,1752.73,1742.95,1751.77,22739522.0
1746021720,1751.78,1753.76,1747.85,1752.89,10816820.0
1746021780,1752.98,1754.52,1749.64,1754.52,12172110.0
1746021840,1753.77,1754.26,1747.16,1747.16,10424292.0
1746021900,1747.26,1748.93,1745.3,1748.68,9106496.0
1746021960,1748.61,1751.99,1746.32,1751.91,5095654.0
1746022020,1752.32,1752.32,1748.28,1748.3,3082042.0
1746022080,1748.3,1748.83,1745.76,1748.35,5096950.0
1746022140,1748.47,1751.47,1747.64,1750.72,2568840.0
1746022200,1750.77,1751.52,1747.19,1748.83,2635302.0
1746022260,1748.77,1749.61,1745.84,1745.84,2947142.0
1746022320,1745.84,1749.44,1745.39,1749.01,2770442.0
1746022380,1748.97,1751.8,1748.97,1751.59,3720630.0
1746022440,1751.64,1752.78,1750.57,1752.22,2218202.0
1746022500,1752.17,1752.17,1748.91,1749.3,3765484.0
1746022560,1749.3,1751.99,1749.23,1750.61,2465354.0
1746022620,1750.61,1750.61,1746.86,1747.18,2940322.0
1746022680,1747.19,1748.97,1744.05,1745.96,4464538.0
1746022740,1745.74,1750.22,1745.25,1750.1,3599088.0
1746022800,1750.1,1750.9,1748.22,1750.71,3287202.0
1746022860,1750.8,1754.02,1750.8,1753.91,5976928.0
1746022920,1753.72,1757.0,1752.27,1756.43,7550280.0
1746022980,1755.75,1760.8,1755.23,1760.7,9627330.0
1746023040,1760.8,1764.37,1760.08,1764.03,14943400.0
1746023100,1764.15,1764.15,1759.07,1760.03,8378290.0
1746023160,1760.14,1761.39,1758.66,1761.09,3741524.0
1746023220,1760.89,1762.6,1759.78,1760.74,3734064.0
1746023280,1760.81,1760.81,1759.33,1760.43,3987232.0
1746023340,1760.57,1764.16,1759.35,1763.53,6237406.0
1746023400,1763.27,1763.65,1760.09,1762.06,4510654.0
1746023460,1762.07,1764.26,1761.73,1762.28,3973662.0
1746023520,1762.15,1766.71,1761.65,1766.38,6244382.0
1746023580,1766.33,1772.32,1766.33,1768.37,11830150.0
1746023640,1768.41,1770.71,1767.72,1768.2,4489474.0
1746023700,1768.21,1768.21,1763.52,1763.71,5618812.0
1746023760,1763.75,1763.99,1758.37,1758.37,9182346.0
1746023820,1758.37,1758.79,1755.99,1757.49,5592188.0
1746023880,1757.38,1757.67,1754.66,1756.65,3712008.0
1746023940,1756.66,1759.99,1755.21,1759.49,5074836.0
1746024000,1759.54,1759.63,1756.6,1757.3,3277006.0
1746024060,1757.2,1757.59,1754.98,1756.01,2370258.0
1746024120,1756.02,1757.66,1754.74,1757.5,1561814.0
1746024180,1757.48,1761.15,1757.12,1761.03,3288744.0
1746024240,1760.72,1762.45,1759.13,1759.13,3017560.0
1746024300,1759.13,1760.26,1758.41,1758.79,1986576.0
1746024360,1758.8,1759.08,1757.32,1757.48,2121146.0
1746024420,1757.47,1757.48,1754.45,1755.97,2887760.0
1746024480,1755.98,1758.25,1754.76,1756.41,1352392.0
1746024540,1756.79,1756.79,1754.25,1754.71,2106312.0
1746024600,1754.71,1755.56,1751.28,1752.24,5045540.0
1746024660,1752.24,1755.03,1752.2,1754.24,2421772.0
1746024720,1754.29,1758.75,1753.68,1758.39,1947670.0
1746024780,1758.57,1760.51,1758.41,1758.49,3260604.0
1746024840,1758.67,1759.22,1756.88,1757.01,1136420.0
1746024900,1757.01,1758.03,1756.28,1756.8,1222374.0
1746024960,1756.8,1757.22,1755.08,1756.71,1122548.0
1746025020,1756.71,1761.13,1756.71,1760.2,2730020.0
1746025080,1760.2,1761.47,1759.32,1760.69,1230782.0
1746025140,1760.63,1761.65,1758.07,1758.13,2069294.0
1746025200,1758.13,1764.18,1758.1,1763.92,4814344.0
1746025260,1763.93,1765.42,1761.56,1764.95,3897794.0
1746025320,1764.63,1765.22,1763.22,1764.51,2233304.0
1746025380,1764.48,1765.49,1761.22,1761.3,2123396.0
1746025440,1761.25,1762.81,1760.26,1762.75,1237806.0
1746025500,1762.71,1762.71,1760.19,1762.47,762970.0
1746025560,1762.21,1762.96,1760.06,1762.8,797158.0
1746025620,1762.75,1765.2,1762.5,1762.98,1423382.0
1746025680,1762.95,1763.31,1762.6,1763.05,808654.0
1746025740,1763.06,1764.79,1763.05,1763.61,1068824.0
1746025800,1763.61,1764.35,1762.3,1762.68,547140.0
1746025860,1762.68,1763.34,1761.57,1763.01,1630210.0
1746025920,1762.77,1765.7,1762.68,1765.11,1038822.0
1746025980,1765.11,1765.26,1764.01,1764.68,1750544.0
1746026040,1764.62,1764.78,1762.11,1762.12,691360.0
1746026100,1762.11,1764.5,1761.91,1764.06,686766.0
1746026160,1764.05,1764.28,1763.34,1763.63,519744.0
1746026220,1763.64,1763.94,1762.78,1762.86,725824.0
1746026280,1762.85,1765.98,1761.94,1765.09,2235422.0
1746026340,1765.03,1765.36,1762.34,1762.35,2669022.0
1746026400,1762.34,1763.05,1760.69,1761.09,2708920.0
1746026460,1761.16,1762.77,1760.36,1761.35,1196800.0
1746026520,1761.41,1762.32,1761.1,1761.26,587948.0
1746026580,1761.3,1762.78,1761.01,1761.58,647620.0
1746026640,1761.22,1761.26,1757.52,1757.72,2816244.0
1746026700,1757.79,1758.22,1756.32,1757.53,1617360.0
1746026760,1757.59,1758.16,1757.55,1758.06,776982.0
1746026820,1757.94,1758.21,1756.74,1758.1,1137212.0
1746026880,1758.11,1762.06,1758.1,1761.98,1891556.0
1746026940,1762.0,1763.17,1761.76,1763.02,1479944.0
1746027000,1763.01,1763.89,1760.9,1761.3,1056748.0
1746027060,1761.7,1761.99,1759.94,1761.98,990840.0
1746027120,1762.05,1765.13,1762.05,1763.09,2034070.0
1746027180,1763.12,1765.59,1761.8,1764.94,2366014.0
1746027240,1764.89,1770.66,1763.88,1770.63,10611662.0
1746027300,1769.74,1770.3,1767.36,1769.68,5099832.0
1746027360,1769.73,1770.85,1767.7,1767.9,1490420.0
1746027420,1767.89,1768.99,1766.28,1766.42,1411460.0
1746027480,1766.44,1768.59,1765.62,1768.59,2123080.0
1746027540,1768.56,1770.08,1768.04,1768.95,2794626.0
1746027600,1769.01,1769.3,1766.8,1766.8,1302238.0
1746027660,1766.77,1767.35,1765.07,1765.09,1623340.0
1746027720,1765.09,1766.89,1764.47,1766.42,1700810.0
1746027780,1766.33,1767.89,1765.71,1767.83,941418.0
1746027840,1767.83,1769.56,1766.51,1769.5,2218030.0
1746027900,1769.49,1770.07,1765.89,1767.08,1023368.0
1746027960,1767.12,1767.42,1764.65,1765.97,898914.0
1746028020,1765.91,1765.91,1764.46,1765.16,921172.0
1746028080,1765.22,1765.99,1763.53,1764.82,2450070.0
1746028140,1764.89,1766.85,1764.8,1766.38,656850.0
1746028200,1766.39,1767.31,1765.01,1765.01,733624.0
1746028260,1764.78,1765.2,1762.26,1763.19,1575852.0
1746028320,1763.25,1765.56,1763.19,1764.53,901982.0
1746028380,1764.53,1764.88,1762.95,1763.73,546402.0
1746028440,1763.6,1764.79,1762.93,1764.54,948502.0
1746028500,1764.55,1764.71,1763.31,1763.8,666696.0
1746028560,1763.84,1764.54,1763.6,1763.79,576904.0
1746028620,1763.79,1764.39,1763.15,1763.15,747810.0
1746028680,1763.16,1764.49,1761.84,1764.41,1710808.0
1746028740,1764.58,1764.89,1763.65,1763.85,435936.0
1746028800,1763.85,1763.89,1761.92,1761.93,1082746.0
1746028860,1761.81,1763.71,1761.06,1761.11,1189656.0
1746028920,1761.06,1762.91,1761.06,1762.8,762672.0
1746028980,1763.03,1763.49,1761.21,1761.57,666492.0
1746029040,1761.57,1764.84,1761.39,1764.51,927562.0
1746029100,1764.57,1765.48,1763.97,1764.1,1242462.0
1746029160,1764.14,1765.65,1764.04,1765.19,949408.0
1746029220,1765.25,1765.41,1762.92,1763.01,865790.0
1746029280,1763.01,1763.01,1759.55,1760.32,3655298.0
1746029340,1759.87,1760.43,1758.83,1759.16,2215166.0
1746029400,1759.19,1759.31,1758.43,1758.94,1035252.0
1746029460,1758.92,1760.42,1758.74,1760.26,593684.0
1746029520,1760.26,1762.51,1759.59,1761.72,885072.0
1746029580,1761.84,1761.89,1760.34,1760.41,686186.0
1746029640,1760.41,1761.07,1758.79,1758.8,707392.0
1746029700,1758.8,1759.82,1758.35,1758.7,745726.0
1746029760,1758.7,1758.85,1755.82,1756.17,2091268.0
1746029820,1756.17,1758.32,1756.17,1757.41,1907298.0
1746029880,1757.43,1757.88,1756.38,1756.93,1158300.0
1746029940,1756.97,1758.65,1756.88,1757.91,1758806.0
1746030000,1757.91,1758.76,1756.86,1757.79,888058.0
1746030060,1757.83,1759.82,1757.6,1759.65,595830.0
1746030120,1759.65,1760.36,1759.0,1759.81,834080.0
1746030180,1759.8,1759.87,1757.6,1757.61,447164.0
1746030240,1757.47,1758.43,1757.06,1757.47,371664.0
1746030300,1757.71,1758.61,1756.72,1756.77,697108.0
1746030360,1756.77,1758.82,1755.05,1758.63,1878508.0
1746030420,1758.63,1760.12,1758.22,1760.12,537790.0
1746030480,1760.28,1760.94,1759.82,1760.78,1360998.0
1746030540,1760.79,1761.26,1760.62,1761.14,432514.0
1746030600,1761.13,1761.69,1760.0,1761.01,1071702.0
1746030660,1761.01,1761.35,1760.0,1760.41,716348.0
1746030720,1760.45,1761.35,1759.82,1759.94,766006.0
1746030780,1759.87,1761.18,1759.47,1760.9,651826.0
1746030840,1760.94,1761.35,1758.62,1758.66,1016722.0
1746030900,1758.66,1759.03,1757.52,1758.68,1602988.0
1746030960,1758.68,1760.29,1757.56,1760.29,535364.0
1746031020,1760.18,1763.64,1760.13,1763.64,1636764.0
1746031080,1763.61,1765.17,1762.82,1765.01,2577406.0
1746031140,1765.01,1767.21,1764.46,1767.16,1331996.0
1746031200,1767.16,1769.0,1766.87,1769.0,1817142.0
1746031260,1768.96,1769.76,1768.14,1769.24,2192570.0
1746031320,1769.3,1770.28,1767.45,1769.34,3872928.0
1746031380,1769.34,1769.44,1766.86,1767.26,1091972.0
1746031440,1767.33,1767.89,1766.7,1767.09,2058484.0
1746031500,1767.13,1767.37,1766.28,1766.36,1231976.0
1746031560,1766.36,1767.89,1766.36,1767.8,815514.0
1746031620,1767.71,1768.98,1767.06,1767.69,643172.0
1746031680,1767.53,1767.53,1766.32,1767.35,755566.0
1746031740,1767.34,1768.61,1766.73,1767.65,430994.0
1746031800,1767.64,1769.07,1766.6,1768.67,573082.0
1746031860,1768.78,1769.08,1767.46,1767.9,940522.0
1746031920,1767.94,1768.66,1765.78,1765.78,1038794.0
1746031980,1765.78,1766.85,1765.6,1765.8,2265254.0
1746032040,1765.79,1766.3,1764.51,1766.3,1890528.0
1746032100,1766.33,1767.74,1766.19,1767.5,834472.0
1746032160,1767.49,1767.97,1766.75,1767.24,515362.0
1746032220,1767.18,1767.18,1766.36,1766.39,525050.0
1746032280,1766.39,1766.59,1765.88,1765.93,408810.0
1746032340,1765.93,1767.3,1765.65,1766.91,358826.0
1746032400,1766.95,1770.07,1766.86,1769.06,4252256.0
1746032460,1768.99,1771.61,1768.33,1770.08,4167892.0
1746032520,1770.08,1771.47,1769.08,1769.32,1247774.0
1746032580,1769.32,1769.54,1767.83,1767.96,749258.0
1746032640,1767.96,1769.07,1767.14,1769.05,1059578.0
1746032700,1769.0,1769.05,1766.6,1766.6,421916.0
1746032760,1766.62,1766.77,1765.0,1765.01,1341694.0
1746032820,1764.95,1765.66,1764.01,1765.56,2167710.0
1746032880,1765.57,1765.57,1763.41,1763.56,2060572.0
1746032940,1763.49,1763.77,1763.38,1763.53,499188.0
1746033000,1763.53,1763.53,1761.37,1761.77,936944.0
1746033060,1761.77,1762.33,1761.59,1762.25,410514.0
1746033120,1762.25,1762.26,1760.95,1761.4,789238.0
1746033180,1761.33,1761.81,1760.38,1761.76,891408.0
1746033240,1761.75,1763.61,1761.53,1763.36,1428254.0
1746033300,1763.37,1764.79,1763.3,1764.68,659556.0
1746033360,1764.72,1765.26,1764.0,1764.02,1091936.0
1746033420,1764.01,1764.68,1763.86,1764.68,587448.0
1746033480,1764.73,1765.47,1764.52,1765.39,310220.0
1746033540,1765.33,1765.54,1763.92,1764.34,419892.0
1746033600,1764.3,1765.69,1764.3,1765.08,795004.0
1746033660,1765.01,1766.19,1764.59,1764.97,705680.0
1746033720,1764.97,1765.53,1764.13,1764.18,481110.0
1746033780,1764.18,1766.01,1763.82,1766.01,747102.0
1746033840,1765.95,1766.93,1765.95,1766.29,445984.0
1746033900,1766.3,1767.55,1765.93,1767.54,389358.0
1746033960,1767.55,1769.61,1767.54,1769.61,1603558.0
1746034020,1769.61,1770.73,1769.44,1770.14,2172688.0
1746034080,1770.21,1771.53,1770.21,1771.23,1976880.0
1746034140,1771.23,1771.5,1769.99,1770.2,1106394.0
1746034200,1770.16,1771.39,1769.98,1770.21,898544.0
1746034260,1770.09,1770.77,1770.05,1770.56,403828.0
1746034320,1770.48,1770.49,1768.7,1768.84,775192.0
1746034380,1768.78,1769.9,1768.26,1768.36,736322.0
1746034440,1768.36,1769.31,1767.29,1769.31,1162302.0
1746034500,1769.24,1770.89,1767.56,1770.75,1308506.0
1746034560,1770.76,1771.34,1769.24,1771.34,684134.0
1746034620,1771.44,1774.58,1771.44,1773.67,5328078.0
1746034680,1773.68,1775.78,1773.67,1775.76,4246206.0
1746034740,1775.56,1776.14,1772.59,1772.72,2010438.0
1746034800,1772.08,1773.98,1772.08,1773.04,698126.0
1746034860,1773.03,1774.86,1772.22,1774.1,1423838.0
1746034920,1774.03,1776.39,1773.89,1776.35,1987848.0
1746034980,1776.27,1776.65,1775.51,1776.43,1248716.0
1746035040,1776.44,1778.02,1776.15,1777.95,2227120.0
1746035100,1777.95,1778.24,1775.71,1776.11,3635938.0
1746035160,1776.14,1777.41,1774.8,1774.85,1851328.0
1746035220,1774.83,1775.39,1774.22,1774.38,1112944.0
1746035280,1774.44,1774.77,1773.0,1773.01,1737372.0
1746035340,1772.71,1774.03,1772.55,1773.63,988742.0
1746035400,1773.7,1775.82,1773.58,1775.57,1341714.0
1746035460,1775.44,1778.6,1775.44,1777.11,2326276.0
1746035520,1777.22,1777.28,1776.3,1776.3,513092.0
1746035580,1776.3,1776.3,1775.21,1775.99,803252.0
1746035640,1776.18,1778.33,1776.17,1778.21,772008.0
1746035700,1778.2,1778.21,1775.87,1775.87,862400.0
1746035760,1775.87,1775.87,1774.18,1774.65,862424.0
1746035820,1774.66,1776.64,1774.65,1776.15,881462.0
1746035880,1776.14,1776.21,1775.29,1775.43,546614.0
1746035940,1775.43,1775.52,1774.65,1774.71,588206.0
1746036000,1774.69,1775.36,1772.61,1772.81,1634614.0
1746036060,1772.86,1773.26,1772.49,1772.7,1169594.0
1746036120,1772.68,1774.3,1772.2,1774.05,739048.0
1746036180,1774.17,1775.41,1773.34,1773.88,974934.0
1746036240,1773.82,1774.99,1772.95,1774.99,489038.0
1746036300,1775.05,1776.05,1774.63,1774.89,540444.0
1746036360,1774.83,1774.9,1773.21,1773.55,595530.0
1746036420,1773.55,1787.89,1773.55,1785.64,26237346.0
1746036480,1786.08,1787.55,1782.22,1783.22,4901408.0
1746036540,1783.53,1784.84,1782.3,1782.99,2437922.0
1746036600,1782.85,1785.07,1782.27,1783.8,2991230.0
1746036660,1783.8,1787.87,1783.53,1786.91,5125950.0
1746036720,1786.86,1787.95,1785.51,1785.51,2608510.0
1746036780,1785.55,1787.06,1783.7,1784.18,2960372.0
1746036840,1784.18,1787.74,1784.16,1784.8,4001962.0
1746036900,1784.8,1787.3,1783.89,1787.25,1465804.0
1746036960,1787.07,1787.73,1786.14,1787.24,3720584.0
1746037020,1787.24,1788.94,1787.24,1787.68,2338358.0
1746037080,1787.72,1788.77,1786.14,1786.14,1523258.0
1746037140,1785.98,1786.32,1783.5,1784.55,2796616.0
1746037200,1784.48,1786.89,1784.33,1784.33,1276480.0
1746037260,1784.28,1784.45,1781.66,1783.3,2481772.0
1746037320,1783.3,1784.25,1781.88,1783.09,1312728.0
1746037380,1783.15,1783.15,1781.1,1782.01,1570588.0
1746037440,1782.02,1783.04,1781.59,1782.74,2066576.0
1746037500,1782.72,1784.59,1781.85,1784.53,1119128.0
1746037560,1784.45,1784.78,1783.29,1784.59,1156064.0
1746037620,1784.51,1785.03,1782.3,1782.3,501768.0
1746037680,1782.21,1783.16,1781.01,1781.24,3515510.0
1746037740,1781.3,1781.8,1778.84,1779.49,3754180.0
1746037800,1779.48,1780.82,1778.91,1779.87,1688170.0
1746037860,1780.06,1781.18,1778.59,1781.18,2258780.0
1746037920,1781.29,1781.95,1780.43,1781.41,449592.0
1746037980,1781.25,1781.61,1780.13,1780.14,602396.0
1746038040,1780.21,1781.29,1779.51,1779.52,877492.0
1746038100,1779.51,1780.99,1779.26,1780.97,885750.0
1746038160,1780.93,1781.3,1778.41,1778.58,1299714.0
1746038220,1778.72,1779.33,1776.57,1779.08,4515160.0
1746038280,1779.1,1780.45,1778.61,1779.18,1107722.0
1746038340,1779.12,1779.84,1778.61,1778.62,563454.0
1746038400,1778.62,1779.21,1777.82,1777.93,1343140.0
1746038460,1777.88,1777.88,1776.3,1776.58,966410.0
1746038520,1776.58,1777.51,1776.58,1777.47,454950.0
1746038580,1777.47,1778.97,1777.47,1778.97,544602.0
1746038640,1778.97,1779.22,1778.43,1779.12,683072.0
1746038700,1779.14,1779.98,1778.41,1779.98,755452.0
1746038760,1779.93,1781.21,1779.53,1781.16,649176.0
1746038820,1781.08,1782.61,1780.94,1781.63,698738.0
1746038880,1781.64,1782.62,1781.17,1782.49,661068.0
1746038940,1782.49,1784.26,1782.36,1783.44,695612.0
1746039000,1783.39,1783.99,1782.76,1782.96,349976.0
1746039060,1783.25,1784.8,1782.6,1784.47,560576.0
1746039120,1784.47,1784.47,1783.41,1783.47,440574.0
1746039180,1783.41,1784.59,1782.78,1783.6,648416.0
1746039240,1783.6,1784.0,1782.09,1782.09,740458.0
1746039300,1782.1,1783.46,1781.97,1783.13,418332.0
1746039360,1783.19,1783.19,1780.97,1780.97,1278232.0
1746039420,1780.67,1780.9,1780.27,1780.79,991660.0
1746039480,1780.77,1781.73,1780.61,1781.53,540346.0
1746039540,1781.53,1781.67,1781.01,1781.66,405046.0
1746039600,1781.66,1783.12,1781.66,1782.92,1296372.0
1746039660,1782.93,1784.36,1782.92,1783.47,829578.0
1746039720,1783.47,1784.47,1782.55,1784.24,936274.0
1746039780,1784.25,1784.7,1783.61,1784.35,521400.0
1746039840,1784.34,1784.66,1783.58,1783.59,426272.0
1746039900,1783.59,1786.29,1783.57,1785.3,1112218.0
1746039960,1785.18,1785.81,1784.55,1785.2,541290.0
1746040020,1785.17,1785.17,1782.94,1782.98,565746.0
1746040080,1782.99,1784.75,1782.81,1784.75,454268.0
1746040140,1784.74,1784.99,1783.81,1783.82,520354.0
1746040200,1783.83,1784.55,1783.68,1783.68,409074.0
1746040260,1783.68,1785.0,1783.67,1785.0,654120.0
1746040320,1784.99,1786.2,1784.99,1785.89,1157054.0
1746040380,1785.7,1786.17,1785.05,1785.72,530594.0
1746040440,1785.72,1786.76,1785.14,1785.28,1453626.0
1746040500,1785.28,1786.13,1784.68,1784.99,789530.0
1746040560,1785.06,1786.24,1784.33,1784.35,457368.0
1746040620,1783.8,1784.62,1781.91,1781.91,972750.0
1746040680,1782.05,1782.54,1781.8,1781.8,1000454.0
1746040740,1781.8,1782.0,1781.0,1781.02,833684.0
1746040800,1780.86,1781.95,1780.71,1781.68,737930.0
1746040860,1781.74,1783.11,1781.11,1783.01,581230.0
1746040920,1782.66,1783.56,1782.11,1782.11,655204.0
1746040980,1782.11,1782.2,1779.64,1779.7,1435936.0
1746041040,1779.6,1779.81,1778.95,1779.03,929620.0
1746041100,1778.96,1779.58,1777.51,1777.64,1480912.0
1746041160,1777.73,1777.86,1776.72,1776.9,1386390.0
1746041220,1776.81,1777.64,1776.25,1776.93,1196596.0
1746041280,1776.97,1777.84,1775.78,1777.84,2046632.0
1746041340,1777.84,1778.55,1777.51,1777.51,676304.0
1746041400,1777.51,1778.22,1775.45,1776.26,1107386.0
1746041460,1776.15,1776.99,1775.51,1776.89,1024072.0
1746041520,1776.89,1778.38,1776.84,1778.26,1217614.0
1746041580,1778.32,1778.39,1776.15,1776.23,1242722.0
1746041640,1776.38,1776.62,1775.43,1776.59,858334.0
1746041700,1776.59,1778.49,1776.25,1778.47,890772.0
1746041760,1779.1,1779.99,1779.0,1779.92,907196.0
1746041820,1779.92,1781.02,1779.42,1780.98,724808.0
1746041880,1780.95,1781.35,1779.28,1779.51,734880.0
1746041940,1779.51,1779.51,1778.06,1778.3,581846.0
1746042000,1778.06,1779.21,1777.59,1779.01,1172956.0
1746042060,1779.01,1780.34,1778.74,1780.34,1020802.0
1746042120,1780.46,1781.59,1779.72,1780.35,1795630.0
1746042180,1780.35,1780.92,1780.22,1780.9,309766.0
1746042240,1780.9,1781.0,1780.73,1780.87,126266.0
1746042300,1780.97,1782.27,1780.61,1782.25,1210990.0
1746042360,1782.26,1783.0,1782.15,1782.87,481000.0
1746042420,1782.88,1785.67,1782.84,1785.67,2507048.0
1746042480,1785.66,1786.8,1785.66,1786.24,1507424.0
1746042540,1786.3,1786.3,1785.5,1785.52,489698.0
1746042600,1785.51,1788.2,1785.51,1788.19,3445304.0
1746042660,1788.16,1788.71,1787.36,1788.12,2902906.0
1746042720,1788.12,1789.32,1787.46,1789.29,2733594.0
1746042780,1789.3,1791.18,1789.03,1789.03,4217362.0
1746042840,1789.05,1789.99,1788.02,1788.11,1640344.0
1746042900,1788.06,1790.49,1788.06,1790.18,1547254.0
1746042960,1789.92,1792.39,1789.9,1790.71,1956744.0
1746043020,1790.68,1790.71,1787.68,1787.74,2539736.0
1746043080,1788.09,1788.1,1785.78,1785.78,2315362.0
1746043140,1785.84,1786.8,1785.51,1786.07,1877204.0
1746043200,1786.07,1788.13,1784.13,1785.38,4328742.0
1746043260,1785.91,1788.62,1784.99,1788.62,3314934.0
1746043320,1788.45,1797.23,1788.22,1794.91,16442290.0
1746043380,1794.87,1794.87,1792.57,1794.5,2785144.0
1746043440,1794.52,1796.95,1793.55,1793.66,4157364.0
1746043500,1793.61,1796.43,1793.61,1796.41,3041468.0
1746043560,1796.41,1800.89,1796.41,1799.54,13251182.0
1746043620,1799.82,1800.89,1797.68,1799.89,3730878.0
1746043680,1799.89,1803.42,1799.64,1801.6,4697722.0
1746043740,1801.42,1802.84,1799.2,1799.4,2287796.0
1746043800,1799.62,1803.0,1799.62,1802.07,3503826.0
1746043860,1802.13,1802.9,1801.53,1802.43,997552.0
1746043920,1802.44,1804.61,1802.43,1803.95,3840786.0
1746043980,1803.9,1807.47,1803.67,1806.19,6702526.0
1746044040,1806.19,1808.64,1805.67,1806.32,4339086.0
1746044100,1806.34,1808.99,1806.09,1806.68,2063792.0
1746044160,1806.73,1807.43,1804.55,1804.95,3206850.0
1746044220,1804.93,1805.73,1803.36,1803.96,1894612.0
1746044280,1803.97,1808.0,1803.96,1806.78,3098966.0
1746044340,1806.71,1806.71,1803.64,1803.99,2109140.0
1746044400,1803.98,1805.65,1803.91,1804.01,2352614.0
1746044460,1804.14,1805.49,1804.0,1804.65,955786.0
1746044520,1804.6,1804.82,1802.25,1802.88,1729280.0
1746044580,1801.79,1803.37,1801.77,1802.59,2358816.0
1746044640,1802.54,1804.66,1802.34,1804.2,1610272.0
1746044700,1804.2,1804.3,1802.02,1804.05,757118.0
1746044760,1804.1,1805.49,1804.05,1804.58,1415304.0
1746044820,1804.49,1805.44,1803.88,1804.33,1983594.0
1746044880,1804.38,1804.72,1803.64,1804.32,637256.0
1746044940,1804.32,1804.85,1803.6,1803.61,476776.0
1746045000,1803.5,1803.87,1802.08,1802.67,1102308.0
1746045060,1802.61,1802.87,1800.38,1800.39,1746588.0
1746045120,1800.38,1800.99,1799.94,1800.31,1647680.0
1746045180,1800.39,1803.39,1800.39,1803.16,1730542.0
1746045240,1803.16,1803.17,1801.52,1801.53,1292850.0
1746045300,1801.54,1803.09,1800.16,1800.47,2577050.0
1746045360,1800.52,1800.72,1798.84,1799.79,2556178.0
1746045420,1799.7,1800.16,1799.12,1799.35,911502.0
1746045480,1799.34,1799.35,1798.01,1798.26,1114466.0
1746045540,1798.26,1798.44,1798.0,1798.17,1160986.0
1746045600,1798.18,1799.19,1798.01,1798.2,691658.0
1746045660,1798.2,1798.22,1796.49,1796.5,776084.0
1746045720,1796.5,1796.8,1795.88,1796.58,1058466.0
1746045780,1796.72,1797.8,1796.64,1796.84,677666.0
1746045840,1796.84,1798.12,1796.61,1797.97,679582.0
1746045900,1797.97,1798.0,1796.43,1796.43,871776.0
1746045960,1796.38,1796.78,1795.39,1795.39,1013134.0
1746046020,1795.39,1797.85,1795.39,1797.77,1358424.0
1746046080,1797.82,1797.86,1796.42,1797.21,556672.0
1746046140,1797.08,1797.45,1796.11,1796.12,641966.0
1746046200,1796.13,1796.5,1795.73,1795.78,818660.0
1746046260,1795.84,1797.68,1795.84,1797.46,1269232.0
1746046320,1797.48,1799.97,1797.46,1798.78,1730616.0
1746046380,1798.78,1798.78,1797.2,1797.21,649796.0
1746046440,1797.27,1797.55,1796.06,1796.06,472712.0
1746046500,1796.08,1796.99,1795.71,1795.72,738374.0
1746046560,1795.72,1796.55,1795.71,1795.71,307800.0
1746046620,1795.72,1795.73,1794.01,1794.01,1491110.0
1746046680,1794.01,1794.08,1792.08,1792.17,1582564.0
1746046740,1792.18,1794.87,1791.92,1793.39,2412342.0
1746046800,1793.36,1796.16,1793.08,1795.05,3425862.0
1746046860,1795.12,1795.5,1793.96,1793.97,712738.0
1746046920,1793.97,1796.36,1793.97,1795.28,901828.0
1746046980,1795.27,1796.18,1793.4,1793.53,1496496.0
1746047040,1793.53,1795.46,1793.44,1795.32,463584.0
1746047100,1795.33,1797.14,1795.16,1795.46,1430118.0
1746047160,1795.51,1797.49,1795.51,1797.49,675476.0
1746047220,1797.49,1799.91,1797.48,1797.63,2615252.0
1746047280,1797.62,1797.81,1795.89,1795.9,1113658.0
1746047340,1795.89,1796.76,1795.25,1795.25,1552458.0
1746047400,1795.26,1795.26,1794.61,1794.61,248022.0
1746047460,1794.61,1794.62,1793.51,1793.51,507778.0
1746047520,1793.51,1796.3,1793.46,1796.04,1313580.0
1746047580,1796.1,1796.31,1795.25,1795.52,489382.0
1746047640,1795.51,1795.58,1794.47,1795.35,1326170.0
1746047700,1795.34,1796.21,1795.29,1796.2,325344.0
1746047760,1796.2,1796.46,1796.13,1796.24,236682.0
1746047820,1796.22,1797.49,1796.22,1797.32,399358.0
1746047880,1797.32,1797.39,1797.0,1797.35,188556.0
1746047940,1797.36,1798.31,1797.35,1798.18,427648.0
1746048000,1798.23,1798.61,1797.54,1797.56,210458.0
1746048060,1797.54,1798.0,1797.38,1797.86,226198.0
1746048120,1797.86,1798.61,1797.86,1798.21,782716.0
1746048180,1798.21,1798.35,1798.08,1798.18,172892.0
1746048240,1798.18,1798.29,1797.85,1797.86,188304.0
1746048300,1797.86,1797.87,1795.63,1795.83,522732.0
1746048360,1795.94,1796.62,1795.94,1796.61,391454.0
1746048420,1796.61,1796.62,1796.6,1796.6,76560.0
1746048480,1796.6,1796.7,1795.5,1795.51,204970.0
1746048540,1795.55,1796.99,1795.51,1796.99,374344.0
1746048600,1797.29,1797.29,1796.78,1796.95,385794.0
1746048660,1796.95,1796.96,1796.54,1796.55,271854.0
1746048720,1796.55,1796.96,1796.05,1796.06,430406.0
1746048780,1796.05,1796.06,1794.1,1794.11,1084806.0
1746048840,1794.12,1794.2,1793.0,1793.01,1271368.0
1746048900,1793.01,1793.53,1793.0,1793.46,285022.0
1746048960,1793.47,1794.17,1793.46,1794.16,415790.0
1746049020,1794.16,1795.03,1794.15,1794.52,411508.0
1746049080,1794.59,1795.14,1794.45,1795.14,248046.0
1746049140,1795.12,1795.15,1794.56,1794.57,168340.0
1746049200,1794.53,1795.67,1794.19,1795.51,405308.0
1746049260,1795.51,1795.51,1793.42,1793.43,851698.0
1746049320,1793.48,1797.18,1793.48,1796.39,714840.0
1746049380,1796.39,1796.6,1795.03,1795.57,325828.0
1746049440,1795.57,1795.72,1794.47,1794.66,1263850.0
1746049500,1794.67,1794.67,1793.75,1793.75,489486.0
1746049560,1793.77,1795.89,1793.69,1794.92,1318384.0
1746049620,1794.92,1795.37,1794.85,1795.32,184734.0
1746049680,1795.21,1795.67,1795.1,1795.49,103130.0
1746049740,1795.44,1796.0,1795.37,1795.99,163854.0
1746049800,1795.99,1796.58,1795.98,1796.56,186612.0
1746049860,1796.57,1796.57,1796.0,1796.01,190642.0
1746049920,1796.01,1796.15,1795.72,1795.78,254508.0
1746049980,1795.78,1796.0,1795.45,1795.51,217742.0
1746050040,1795.45,1795.58,1794.01,1794.07,753632.0
1746050100,1794.08,1794.08,1792.06,1792.82,1203966.0
1746050160,1793.02,1794.08,1792.9,1793.65,349760.0
1746050220,1793.64,1793.65,1792.09,1792.53,426552.0
1746050280,1792.53,1792.6,1790.05,1790.64,2584628.0
1746050340,1790.65,1792.35,1790.36,1791.5,422954.0
1746050400,1791.5,1794.3,1791.11,1793.74,784648.0
1746050460,1793.74,1796.56,1793.74,1796.12,793898.0
1746050520,1796.43,1798.1,1796.27,1796.51,1232074.0
1746050580,1796.52,1796.52,1794.58,1795.84,727564.0
1746050640,1795.84,1797.74,1795.76,1797.51,774228.0
1746050700,1797.51,1798.1,1796.74,1797.97,692982.0
1746050760,1797.97,1798.64,1797.72,1798.24,414358.0
1746050820,1798.23,1798.66,1796.79,1796.8,676464.0
1746050880,1796.8,1797.76,1796.79,1797.47,444378.0
1746050940,1797.47,1798.1,1797.41,1798.1,267396.0
1746051000,1798.24,1798.42,1796.63,1796.64,535304.0
1746051060,1796.63,1796.63,1794.61,1794.9,301828.0
1746051120,1794.93,1795.6,1794.55,1795.54,424700.0
1746051180,1795.48,1796.27,1795.48,1796.04,437698.0
1746051240,1796.08,1796.35,1795.09,1795.47,298666.0
1746051300,1795.54,1795.64,1794.26,1794.41,362382.0
1746051360,1794.4,1795.7,1794.4,1795.39,251898.0
1746051420,1795.39,1796.27,1795.23,1796.17,276964.0
1746051480,1796.17,1796.29,1794.81,1795.42,317008.0
1746051540,1795.43,1795.48,1794.36,1794.57,210780.0
1746051600,1794.57,1794.86,1793.95,1794.79,316838.0
1746051660,1794.78,1795.0,1794.6,1794.76,181066.0
1746051720,1794.75,1795.69,1794.22,1795.68,230492.0
1746051780,1795.68,1795.68,1794.4,1794.75,198056.0
1746051840,1794.77,1794.77,1793.07,1793.07,609306.0
1746051900,1793.07,1793.97,1793.07,1793.91,591660.0
1746051960,1793.91,1794.16,1793.71,1793.91,339780.0
1746052020,1793.91,1793.96,1793.01,1793.08,384626.0
1746052080,1792.96,1793.18,1792.25,1792.4,642776.0
1746052140,1792.41,1792.54,1791.66,1791.72,720580.0
1746052200,1791.77,1793.71,1791.51,1793.7,847456.0
1746052260,1793.71,1794.27,1792.91,1792.92,529474.0
1746052320,1792.92,1792.92,1792.11,1792.33,393770.0
1746052380,1792.34,1792.79,1791.21,1792.72,281144.0
1746052440,1792.65,1792.65,1791.54,1791.54,445016.0
1746052500,1791.55,1791.85,1790.79,1790.81,444950.0
1746052560,1790.81,1791.22,1790.1,1790.1,672424.0
1746052620,1790.16,1790.8,1790.01,1790.51,895628.0
1746052680,1790.52,1790.73,1790.05,1790.13,468530.0
1746052740,1790.17,1791.05,1789.22,1790.66,1768278.0
1746052800,1790.65,1791.84,1790.57,1791.84,440796.0
1746052860,1791.84,1792.85,1791.4,1792.78,643876.0
1746052920,1792.79,1792.85,1791.8,1792.31,311778.0
1746052980,1792.32,1792.41,1791.46,1791.71,178040.0
1746053040,1791.72,1792.49,1791.41,1792.28,302212.0
1746053100,1792.28,1792.76,1792.27,1792.28,247982.0
1746053160,1792.28,1792.29,1791.02,1791.35,479662.0
1746053220,1791.34,1791.35,1788.53,1788.86,1093060.0
1746053280,1788.9,1790.22,1788.86,1789.68,1501734.0
1746053340,1789.69,1790.19,1788.33,1789.48,2199352.0
1746053400,1789.55,1791.0,1789.33,1791.0,526782.0
1746053460,1791.14,1791.49,1789.96,1789.96,602744.0
1746053520,1789.88,1790.13,1789.48,1789.48,281502.0
1746053580,1789.54,1790.61,1789.48,1790.55,411286.0
1746053640,1790.55,1791.43,1790.42,1791.35,1124228.0
1746053700,1791.35,1793.48,1791.35,1793.01,2030540.0
1746053760,1793.01,1794.35,1793.0,1794.12,1225552.0
1746053820,1794.11,1794.12,1793.39,1793.51,628998.0
1746053880,1793.51,1795.31,1793.5,1794.98,1402660.0
1746053940,1794.99,1795.3,1794.56,1794.57,295030.0
1746054000,1794.57,1795.5,1794.57,1795.18,545962.0
1746054060,1795.12,1795.18,1793.9,1794.11,314980.0
1746054120,1794.12,1794.72,1793.6,1793.86,836174.0
1746054180,1793.86,1794.69,1793.69,1794.49,442846.0
1746054240,1794.5,1794.98,1793.17,1793.32,619206.0
1746054300,1793.31,1794.12,1793.2,1793.76,768128.0
1746054360,1793.76,1794.89,1793.75,1794.75,395092.0
1746054420,1794.76,1796.57,1794.6,1796.13,1487008.0
1746054480,1796.13,1796.25,1795.33,1795.76,300770.0
1746054540,1795.71,1797.24,1795.42,1796.09,2776796.0
1746054600,1796.06,1798.38,1796.06,1798.1,3958190.0
1746054660,1798.1,1798.1,1796.29,1797.02,616008.0
1746054720,1796.96,1798.86,1796.88,1798.86,873852.0
1746054780,1798.86,1798.87,1798.18,1798.71,518356.0
1746054840,1798.72,1798.72,1797.95,1798.51,571306.0
1746054900,1798.51,1798.53,1797.71,1798.37,581098.0
1746054960,1798.18,1798.51,1797.39,1797.89,526690.0
1746055020,1797.89,1798.04,1796.54,1796.59,432300.0
1746055080,1796.6,1796.67,1794.8,1794.8,608198.0
1746055140,1794.8,1795.28,1794.5,1794.61,305350.0
1746055200,1794.66,1794.87,1794.2,1794.45,145970.0
1746055260,1794.45,1794.74,1794.01,1794.19,492362.0
1746055320,1794.2,1794.48,1794.0,1794.47,349600.0
1746055380,1794.47,1795.48,1794.4,1794.61,533744.0
1746055440,1794.62,1795.06,1794.43,1795.05,136996.0
1746055500,1795.05,1797.18,1794.41,1796.7,592146.0
1746055560,1796.7,1797.28,1796.5,1797.21,2278688.0
1746055620,1797.16,1797.2,1795.68,1795.8,766086.0
1746055680,1795.79,1796.04,1795.27,1795.28,367470.0
1746055740,1795.29,1795.9,1795.28,1795.62,398990.0
1746055800,1795.63,1796.48,1794.48,1794.84,1463914.0
1746055860,1794.78,1795.37,1794.65,1795.16,240454.0
1746055920,1795.15,1795.17,1794.71,1794.71,244978.0
1746055980,1794.71,1796.0,1794.71,1795.52,162882.0
1746056040,1795.52,1796.85,1795.32,1796.78,264924.0
1746056100,1796.78,1797.0,1796.41,1796.84,296290.0
1746056160,1796.84,1796.85,1794.88,1794.99,331830.0
1746056220,1794.99,1795.28,1794.5,1794.61,383588.0
1746056280,1794.61,1795.62,1794.6,1795.62,691636.0
1746056340,1795.65,1796.14,1795.29,1796.14,113494.0
1746056400,1796.12,1796.7,1795.39,1795.64,393928.0
1746056460,1795.64,1795.64,1794.17,1794.37,310834.0
1746056520,1794.37,1794.56,1793.57,1793.57,782250.0
1746056580,1793.57,1794.16,1793.46,1793.47,684960.0
1746056640,1793.48,1793.62,1792.96,1793.01,277132.0
1746056700,1793.08,1793.25,1792.43,1793.13,382710.0
1746056760,1793.13,1793.26,1792.04,1792.28,801848.0
1746056820,1791.88,1792.65,1791.88,1792.58,498006.0
1746056880,1792.59,1792.86,1792.39,1792.85,580888.0
1746056940,1792.86,1793.0,1792.47,1792.65,402944.0
1746057000,1792.63,1793.36,1792.54,1793.3,462628.0
1746057060,1793.29,1793.67,1793.23,1793.39,535060.0
1746057120,1793.39,1793.67,1792.53,1792.71,173874.0
1746057180,1792.96,1793.49,1792.79,1793.49,318378.0
1746057240,1793.49,1793.5,1791.88,1791.99,1224306.0
1746057300,1791.98,1791.99,1791.21,1791.43,319804.0
1746057360,1791.43,1791.85,1791.36,1791.72,250116.0
1746057420,1791.73,1793.07,1791.66,1792.46,1437418.0
1746057480,1792.51,1792.98,1792.38,1792.97,185746.0
1746057540,1792.97,1793.18,1792.56,1792.77,282706.0
1746057600,1792.78,1793.73,1792.7,1792.89,879296.0
1746057660,1793.08,1793.66,1792.52,1792.54,341152.0
1746057720,1792.53,1793.87,1792.44,1793.09,679156.0
1746057780,1793.14,1793.61,1791.55,1791.55,358746.0
1746057840,1791.57,1794.79,1791.54,1794.74,1294876.0
1746057900,1794.74,1795.78,1794.27,1795.35,1167612.0
1746057960,1795.03,1796.54,1795.0,1795.69,1104788.0
1746058020,1795.69,1796.0,1794.19,1795.43,553410.0
1746058080,1795.47,1796.11,1794.95,1796.11,395496.0
1746058140,1795.99,1796.4,1795.5,1796.39,1679878.0
1746058200,1796.39,1797.0,1795.94,1796.99,628602.0
1746058260,1796.99,1798.14,1796.86,1798.14,606532.0
1746058320,1798.09,1798.09,1796.03,1796.56,1457436.0
1746058380,1796.56,1796.93,1795.05,1795.05,1500502.0
1746058440,1795.07,1795.07,1793.86,1794.7,768222.0
1746058500,1794.7,1795.99,1794.7,1795.99,814844.0
1746058560,1795.99,1796.06,1793.47,1793.47,520128.0
1746058620,1793.47,1794.39,1792.5,1792.86,1494828.0
1746058680,1792.96,1793.29,1791.93,1792.97,656408.0
1746058740,1792.98,1794.29,1792.9,1794.22,452358.0
1746058800,1794.22,1794.84,1793.93,1794.32,604410.0
1746058860,1794.26,1794.71,1793.13,1793.65,518282.0
1746058920,1793.55,1793.91,1793.15,1793.38,370082.0
1746058980,1793.39,1794.62,1793.33,1794.56,150488.0
1746059040,1794.49,1795.39,1794.37,1794.39,608936.0
1746059100,1794.38,1795.07,1793.82,1795.05,145656.0
1746059160,1795.05,1796.16,1794.84,1794.9,477308.0
1746059220,1794.84,1795.07,1793.15,1793.55,238326.0
1746059280,1793.55,1793.79,1793.35,1793.39,190098.0
1746059340,1793.39,1793.98,1793.39,1793.56,210896.0
1746059400,1793.53,1793.58,1792.72,1792.89,630840.0
1746059460,1792.84,1793.47,1792.4,1792.78,329226.0
1746059520,1792.78,1793.56,1792.78,1793.0,111198.0
1746059580,1793.01,1793.29,1792.2,1793.27,360600.0
1746059640,1793.28,1794.21,1793.02,1793.55,466136.0
1746059700,1793.52,1794.99,1793.29,1794.08,535146.0
1746059760,1794.07,1794.57,1793.94,1794.0,285244.0
1746059820,1794.02,1794.08,1793.09,1793.15,652190.0
1746059880,1793.14,1795.06,1793.13,1794.99,242968.0
1746059940,1795.0,1795.01,1794.19,1794.19,354306.0
1746060000,1794.21,1795.0,1794.19,1794.89,251848.0
1746060060,1794.89,1795.58,1794.71,1795.45,215454.0
1746060120,1795.45,1795.57,1795.28,1795.38,166042.0
1746060180,1795.38,1796.23,1795.36,1795.87,384968.0
1746060240,1795.87,1795.87,1794.78,1795.01,378772.0
1746060300,1794.99,1796.22,1794.92,1796.14,217904.0
1746060360,1796.18,1796.92,1795.58,1796.31,972928.0
1746060420,1796.3,1796.8,1796.21,1796.7,252978.0
1746060480,1796.7,1797.49,1796.7,1796.89,394608.0
1746060540,1796.88,1797.06,1796.27,1796.32,699778.0
1746060600,1796.32,1796.88,1795.79,1796.88,270064.0
1746060660,1796.83,1797.26,1796.79,1797.13,228360.0
1746060720,1797.11,1797.37,1796.34,1797.3,688226.0
1746060780,1797.29,1797.37,1796.4,1796.44,225784.0
1746060840,1796.46,1797.02,1796.31,1796.51,394894.0
1746060900,1796.52,1796.58,1795.2,1795.76,473236.0
1746060960,1795.76,1795.84,1794.93,1794.99,319306.0
1746061020,1794.99,1795.58,1794.93,1795.39,319792.0
1746061080,1795.47,1796.33,1795.39,1795.78,215952.0
1746061140,1795.85,1797.05,1795.78,1796.88,193576.0
1746061200,1796.87,1798.14,1796.81,1798.14,651204.0
1746061260,1798.09,1798.73,1798.07,1798.61,868566.0
1746061320,1798.6,1799.08,1798.51,1799.08,1164456.0
1746061380,1799.07,1799.91,1798.92,1799.19,873740.0
1746061440,1799.56,1802.53,1799.44,1801.26,4918074.0
1746061500,1801.26,1801.5,1800.39,1800.39,900478.0
1746061560,1800.39,1802.51,1799.89,1802.51,1146196.0
1746061620,1802.45,1802.63,1801.49,1801.87,1094876.0
1746061680,1801.83,1803.07,1801.83,1802.84,777906.0
1746061740,1803.13,1805.83,1803.12,1803.24,5452350.0
1746061800,1803.19,1803.82,1802.83,1803.01,1108832.0
1746061860,1803.02,1803.02,1801.44,1801.88,934722.0
1746061920,1801.88,1802.29,1801.48,1801.55,565808.0
1746061980,1801.61,1802.0,1801.18,1801.18,498670.0
1746062040,1801.18,1802.16,1800.96,1802.09,494900.0
1746062100,1801.9,1803.5,1801.78,1803.48,406384.0
1746062160,1803.49,1805.62,1803.23,1804.82,2072166.0
1746062220,1804.89,1805.03,1804.32,1804.58,987598.0
1746062280,1804.63,1805.94,1804.43,1804.44,1476518.0
1746062340,1804.51,1804.51,1803.24,1803.24,951608.0
1746062400,1803.24,1804.2,1803.24,1804.03,406598.0
1746062460,1804.1,1804.86,1803.95,1804.16,705058.0
1746062520,1804.16,1804.99,1804.12,1804.25,558012.0
1746062580,1804.24,1804.25,1801.69,1801.74,1083884.0
1746062640,1801.74,1801.81,1801.0,1801.0,893496.0
1746062700,1801.01,1801.09,1800.35,1800.36,1129732.0
1746062760,1800.36,1801.61,1800.06,1801.61,527244.0
1746062820,1801.61,1802.3,1801.6,1802.14,506786.0
1746062880,1802.07,1802.39,1801.17,1802.39,351512.0
1746062940,1802.39,1802.45,1801.15,1801.16,377092.0
1746063000,1801.15,1802.61,1800.9,1802.33,723626.0
1746063060,1802.31,1802.49,1801.58,1801.58,288406.0
1746063120,1801.43,1803.4,1801.35,1803.02,317834.0
1746063180,1803.01,1803.87,1803.0,1803.7,436078.0
1746063240,1803.71,1804.06,1803.44,1803.84,258428.0
1746063300,1803.85,1804.16,1803.6,1803.7,433432.0
1746063360,1803.75,1804.61,1803.63,1804.2,421196.0
1746063420,1804.18,1804.85,1803.2,1803.43,885164.0
1746063480,1803.41,1805.2,1803.41,1804.8,560502.0
1746063540,1804.78,1804.78,1801.64,1801.64,535456.0
1746063600,1801.64,1802.14,1799.82,1800.07,1762136.0
1746063660,1800.05,1800.3,1799.41,1799.75,1318348.0
1746063720,1799.75,1800.93,1799.6,1800.88,1315624.0
1746063780,1800.88,1800.88,1799.6,1800.62,308526.0
1746063840,1800.61,1803.31,1800.61,1802.93,496544.0
1746063900,1802.84,1803.31,1802.1,1802.61,838408.0
1746063960,1802.61,1802.61,1800.91,1801.01,375674.0
1746064020,1801.02,1802.0,1800.78,1801.62,425854.0
1746064080,1801.62,1802.46,1801.18,1801.19,384988.0
1746064140,1801.17,1801.18,1800.12,1800.55,299668.0
1746064200,1800.49,1802.94,1800.32,1802.93,357452.0
1746064260,1802.93,1802.94,1801.51,1801.58,706976.0
1746064320,1801.57,1802.29,1801.52,1801.8,314866.0
1746064380,1801.81,1803.96,1801.8,1803.93,696872.0
1746064440,1803.95,1807.92,1803.12,1807.62,3296002.0
1746064500,1807.62,1809.71,1807.47,1807.97,3974652.0
1746064560,1808.01,1809.57,1807.72,1808.19,1463224.0
1746064620,1808.27,1808.46,1807.14,1807.58,908366.0
1746064680,1807.18,1808.46,1807.09,1808.07,758646.0
1746064740,1808.07,1809.65,1808.06,1809.17,1558610.0
1746064800,1809.23,1810.8,1808.54,1809.02,3826156.0
1746064860,1809.05,1809.38,1807.74,1807.93,1066786.0
1746064920,1807.93,1807.97,1806.51,1807.2,1148418.0
1746064980,1807.24,1808.22,1806.3,1808.22,823410.0
1746065040,1808.16,1809.37,1808.01,1808.02,1637586.0
1746065100,1807.96,1811.29,1807.13,1811.19,1324374.0
1746065160,1811.32,1811.32,1809.66,1810.24,1691586.0
1746065220,1810.08,1814.36,1809.95,1813.64,5186278.0
1746065280,1813.64,1814.89,1813.2,1813.93,2970140.0
1746065340,1814.0,1814.32,1812.15,1812.56,1472610.0
1746065400,1812.63,1814.89,1812.28,1814.74,1751846.0
1746065460,1814.74,1816.5,1813.66,1815.09,3223848.0
1746065520,1815.02,1815.16,1812.83,1813.06,1009114.0
1746065580,1813.08,1813.08,1811.5,1811.5,1525038.0
1746065640,1811.5,1811.51,1808.78,1809.49,1632662.0
1746065700,1809.49,1812.11,1809.49,1811.01,3029112.0
1746065760,1811.01,1811.28,1810.39,1810.83,671802.0
1746065820,1810.91,1814.92,1810.77,1814.78,2156450.0
1746065880,1814.78,1814.99,1812.9,1812.91,653710.0
1746065940,1812.43,1814.6,1812.43,1813.79,1329196.0
1746066000,1813.91,1814.91,1813.91,1813.95,1175056.0
1746066060,1813.91,1813.92,1812.94,1813.74,637232.0
1746066120,1813.8,1814.1,1811.26,1811.68,1352728.0
1746066180,1811.68,1811.8,1811.01,1811.04,635774.0
1746066240,1810.92,1812.57,1810.92,1811.76,477336.0
1746066300,1811.76,1812.31,1811.36,1811.7,768970.0
1746066360,1811.7,1813.22,1811.5,1812.99,944220.0
1746066420,1813.0,1814.49,1812.85,1813.74,1055906.0
1746066480,1813.74,1814.24,1812.97,1813.91,465138.0
1746066540,1813.9,1814.53,1813.71,1814.48,571826.0
1746066600,1814.18,1814.99,1814.01,1814.86,950524.0
1746066660,1814.86,1815.41,1812.57,1812.99,2361962.0
1746066720,1813.0,1813.0,1812.27,1812.66,612054.0
1746066780,1812.66,1812.74,1811.8,1812.68,743808.0
1746066840,1812.69,1812.97,1812.04,1812.15,677916.0
1746066900,1812.19,1814.89,1812.19,1814.66,882784.0
1746066960,1814.66,1814.99,1814.55,1814.98,842700.0
1746067020,1814.96,1818.07,1814.96,1817.94,4956474.0
1746067080,1817.78,1818.18,1816.59,1816.76,1882558.0
1746067140,1816.77,1817.94,1815.57,1816.23,2101588.0
1746067200,1816.23,1817.47,1813.49,1813.49,3346860.0
1746067260,1813.49,1813.66,1812.54,1812.76,771886.0
1746067320,1812.7,1813.89,1811.84,1812.64,792548.0
1746067380,1812.64,1812.98,1811.67,1811.7,861872.0
1746067440,1811.7,1813.95,1811.7,1813.26,1555560.0
1746067500,1813.25,1813.94,1813.15,1813.16,615378.0
1746067560,1813.16,1813.17,1812.09,1812.2,659680.0
1746067620,1812.2,1813.65,1811.7,1813.07,1649258.0
1746067680,1813.06,1813.06,1811.5,1811.51,932116.0
1746067740,1811.51,1811.53,1810.86,1811.28,1396040.0
1746067800,1811.27,1812.29,1811.11,1812.21,538386.0
1746067860,1812.22,1812.72,1810.23,1810.47,1632872.0
1746067920,1810.32,1810.91,1808.68,1810.06,2461894.0
1746067980,1810.03,1810.08,1808.4,1808.71,1341038.0
1746068040,1808.63,1808.69,1807.4,1808.01,2569718.0
1746068100,1808.01,1808.92,1807.91,1807.91,1307734.0
1746068160,1807.8,1808.19,1807.0,1808.18,1774980.0
1746068220,1808.25,1808.34,1805.36,1806.58,3655816.0
1746068280,1806.58,1807.49,1806.1,1807.03,1632562.0
1746068340,1807.03,1807.31,1806.18,1806.61,1041714.0
1746068400,1806.65,1807.28,1805.62,1807.28,1887296.0
1746068460,1807.28,1808.0,1806.96,1807.13,936184.0
1746068520,1807.18,1808.0,1807.18,1807.99,374226.0
1746068580,1807.99,1809.67,1807.65,1809.67,848282.0
1746068640,1809.67,1809.9,1809.29,1809.59,899376.0
1746068700,1809.59,1811.32,1809.26,1810.89,1280530.0
1746068760,1810.89,1811.97,1810.89,1811.04,774112.0
1746068820,1811.05,1811.67,1810.69,1811.66,533130.0
1746068880,1811.66,1811.7,1810.9,1810.94,617556.0
1746068940,1810.94,1811.25,1810.38,1810.38,373920.0
1746069000,1810.38,1810.68,1809.96,1810.03,497124.0
1746069060,1810.03,1811.9,1810.0,1811.17,2234244.0
1746069120,1811.17,1812.33,1811.13,1811.4,612014.0
1746069180,1811.37,1811.38,1807.65,1808.27,1526500.0
1746069240,1808.23,1809.24,1807.97,1808.07,772546.0
1746069300,1807.95,1809.49,1807.95,1808.86,881770.0
1746069360,1808.86,1809.02,1808.68,1808.98,263056.0
1746069420,1808.98,1808.99,1807.83,1808.02,494108.0
1746069480,1808.01,1809.08,1807.77,1807.77,1600736.0
1746069540,1807.78,1808.11,1807.07,1807.07,581508.0
1746069600,1807.13,1808.12,1806.94,1808.05,746340.0
1746069660,1808.06,1808.49,1807.51,1808.0,1785892.0
1746069720,1807.99,1809.49,1807.93,1809.49,437996.0
1746069780,1809.43,1809.87,1809.15,1809.15,501596.0
1746069840,1809.16,1809.72,1809.15,1809.64,676830.0
1746069900,1809.65,1810.0,1809.64,1809.99,286756.0
1746069960,1809.94,1810.5,1809.75,1809.99,431602.0
1746070020,1809.99,1811.35,1809.94,1810.74,403704.0
1746070080,1810.8,1811.0,1810.4,1810.99,376436.0
1746070140,1811.0,1811.33,1810.83,1811.11,449362.0
1746070200,1811.12,1811.5,1810.34,1811.5,1046332.0
1746070260,1811.5,1813.45,1811.49,1812.56,1866034.0
1746070320,1812.57,1812.73,1811.25,1811.6,632912.0
1746070380,1811.59,1811.81,1808.99,1809.39,1659326.0
1746070440,1809.41,1810.49,1809.41,1810.43,340010.0
1746070500,1810.43,1812.0,1810.09,1811.97,905936.0
1746070560,1811.9,1813.54,1811.84,1813.36,485084.0
1746070620,1813.36,1813.36,1812.7,1812.7,598894.0
1746070680,1812.7,1813.42,1811.88,1811.89,524546.0
1746070740,1811.89,1812.81,1811.84,1812.51,234292.0
1746070800,1812.52,1812.66,1810.17,1811.0,872128.0
1746070860,1811.0,1812.09,1811.0,1811.93,322762.0
1746070920,1811.92,1811.94,1810.22,1811.09,497972.0
1746070980,1811.09,1812.31,1811.08,1812.25,311018.0
1746071040,1812.25,1812.45,1811.41,1811.5,452118.0
1746071100,1811.5,1811.56,1809.39,1809.48,596110.0
1746071160,1809.49,1810.07,1807.75,1807.81,1278986.0
1746071220,1807.83,1809.15,1807.81,1808.91,388234.0
1746071280,1808.9,1809.66,1808.62,1808.78,460988.0
1746071340,1808.82,1809.19,1808.66,1809.09,350904.0
1746071400,1809.13,1810.04,1808.07,1808.07,1539916.0
1746071460,1808.08,1808.23,1807.86,1808.07,1188284.0
1746071520,1808.07,1808.48,1807.75,1807.97,396766.0
1746071580,1807.97,1808.08,1807.34,1807.38,635294.0
1746071640,1807.42,1807.56,1806.61,1806.74,701916.0
1746071700,1806.75,1806.75,1804.66,1806.51,6093644.0
1746071760,1806.57,1807.49,1806.57,1807.49,685286.0
1746071820,1807.49,1807.69,1806.88,1807.1,1242742.0
1746071880,1807.03,1807.48,1806.45,1807.17,298986.0
1746071940,1807.15,1807.5,1806.64,1807.28,886634.0
1746072000,1807.35,1808.58,1806.73,1806.88,1019304.0
1746072060,1806.87,1807.34,1805.71,1807.01,828392.0
1746072120,1807.01,1807.02,1805.45,1805.78,503920.0
1746072180,1805.81,1806.12,1805.25,1805.47,854500.0
1746072240,1805.47,1806.01,1804.72,1805.74,1979880.0
1746072300,1805.73,1807.29,1805.73,1807.27,430344.0
1746072360,1807.28,1807.87,1807.27,1807.51,436478.0
1746072420,1807.46,1807.51,1806.64,1806.72,494450.0
1746072480,1806.72,1807.0,1805.95,1806.93,566578.0
1746072540,1806.88,1807.0,1806.22,1806.98,181826.0
1746072600,1806.99,1807.81,1806.83,1807.8,329366.0
1746072660,1807.79,1809.48,1807.79,1808.56,2185032.0
1746072720,1808.56,1808.88,1807.25,1807.32,956284.0
1746072780,1807.38,1807.48,1806.71,1807.3,390006.0
1746072840,1807.29,1807.56,1807.0,1807.1,323866.0
1746072900,1807.1,1807.53,1806.47,1807.25,396032.0
1746072960,1807.3,1807.3,1805.55,1805.61,265548.0
1746073020,1805.56,1805.63,1804.79,1804.96,530956.0
1746073080,1804.97,1804.99,1804.14,1804.41,533118.0
1746073140,1804.41,1804.66,1803.14,1804.18,2009488.0
1746073200,1804.18,1806.17,1804.06,1806.11,1266302.0
1746073260,1806.11,1806.7,1805.8,1806.19,392028.0
1746073320,1806.17,1806.36,1805.8,1806.1,256898.0
1746073380,1806.1,1807.69,1805.77,1807.68,1061898.0
1746073440,1807.68,1808.29,1807.22,1807.8,698008.0
1746073500,1807.73,1808.12,1807.5,1807.97,489122.0
1746073560,1807.96,1807.97,1806.14,1806.14,470736.0
1746073620,1806.14,1806.52,1805.22,1805.54,516840.0
1746073680,1805.54,1806.35,1805.54,1806.34,197322.0
1746073740,1806.28,1806.41,1805.65,1805.7,312194.0
1746073800,1805.69,1806.41,1805.64,1806.14,591826.0
1746073860,1806.19,1806.4,1806.0,1806.01,213948.0
1746073920,1806.02,1806.04,1805.05,1805.51,761764.0
1746073980,1805.58,1805.59,1804.63,1805.21,652092.0
1746074040,1805.22,1806.0,1804.98,1805.99,649408.0
1746074100,1805.99,1806.0,1805.83,1805.99,128386.0
1746074160,1805.99,1807.0,1805.72,1806.99,455716.0
1746074220,1806.99,1807.92,1806.99,1807.39,706874.0
1746074280,1807.34,1807.39,1806.25,1806.26,536384.0
1746074340,1806.26,1807.15,1806.25,1806.61,156198.0
1746074400,1806.62,1807.76,1806.48,1807.76,348656.0
1746074460,1807.7,1808.73,1807.66,1808.43,671276.0
1746074520,1808.43,1808.65,1807.27,1807.33,499800.0
1746074580,1807.34,1808.65,1807.25,1808.53,544010.0
1746074640,1808.6,1808.99,1808.37,1808.78,562718.0
1746074700,1808.77,1809.2,1808.15,1808.49,878566.0
1746074760,1808.56,1808.71,1808.0,1808.01,671928.0
1746074820,1808.01,1809.09,1807.8,1808.15,880468.0
1746074880,1808.14,1808.21,1806.36,1806.74,1516682.0
1746074940,1806.74,1807.68,1806.67,1807.29,2699486.0
1746075000,1807.31,1807.31,1806.5,1806.62,483792.0
1746075060,1806.62,1807.06,1806.13,1806.99,157252.0
1746075120,1807.0,1807.82,1806.81,1807.6,223494.0
1746075180,1807.58,1808.06,1807.31,1807.98,266474.0
1746075240,1807.99,1808.74,1807.85,1807.88,415620.0
1746075300,1807.87,1808.96,1807.87,1808.89,702926.0
1746075360,1808.89,1809.05,1808.6,1808.65,289440.0
1746075420,1808.65,1809.17,1808.65,1808.96,251618.0
1746075480,1808.84,1808.85,1807.78,1807.95,422646.0
1746075540,1807.95,1808.31,1807.69,1808.3,113594.0
1746075600,1808.3,1809.15,1807.95,1807.95,536980.0
1746075660,1807.71,1808.55,1807.64,1808.47,327148.0
1746075720,1808.54,1809.04,1807.07,1807.07,1293722.0
1746075780,1807.11,1807.42,1806.35,1807.4,470748.0
1746075840,1807.37,1807.64,1806.41,1806.55,332706.0
1746075900,1806.54,1806.55,1805.3,1805.5,751420.0
1746075960,1805.52,1806.0,1804.75,1804.77,721242.0
1746076020,1804.76,1806.78,1804.76,1806.72,450958.0
1746076080,1806.72,1807.8,1806.39,1807.49,333358.0
1746076140,1807.49,1807.76,1807.07,1807.69,310196.0
1746076200,1807.67,1808.29,1807.6,1808.28,218066.0
1746076260,1808.28,1808.5,1807.86,1808.06,803260.0
1746076320,1808.07,1808.41,1807.92,1808.28,236190.0
1746076380,1808.23,1808.6,1808.23,1808.6,252270.0
1746076440,1808.6,1808.8,1808.34,1808.8,272364.0
1746076500,1808.79,1809.65,1808.69,1809.65,366396.0
1746076560,1809.64,1809.68,1808.89,1809.18,942184.0
1746076620,1808.85,1809.12,1808.58,1808.75,396910.0
1746076680,1808.75,1809.12,1806.33,1806.33,920914.0
1746076740,1806.33,1806.33,1805.35,1805.64,1445332.0
1746076800,1805.75,1806.3,1805.43,1805.44,842344.0
1746076860,1805.45,1806.79,1805.39,1806.79,239202.0
1746076920,1806.79,1807.08,1806.52,1807.08,416122.0
1746076980,1807.03,1807.08,1806.58,1806.96,147318.0
1746077040,1807.03,1807.49,1806.96,1807.01,221594.0
1746077100,1807.01,1807.17,1806.11,1806.38,196534.0
1746077160,1806.39,1807.6,1806.39,1807.43,210376.0
1746077220,1807.44,1807.5,1807.02,1807.43,144028.0
1746077280,1807.44,1807.76,1807.24,1807.72,130596.0
1746077340,1807.71,1807.82,1807.14,1807.69,249426.0
1746077400,1807.68,1808.0,1807.15,1807.36,236228.0
1746077460,1807.36,1807.73,1806.93,1806.94,139620.0
1746077520,1806.93,1807.65,1806.19,1807.64,162394.0
1746077580,1807.63,1808.81,1807.63,1808.1,405960.0
1746077640,1808.11,1808.77,1808.11,1808.76,359510.0
1746077700,1808.76,1810.06,1808.75,1809.75,1286388.0
1746077760,1809.88,1810.0,1809.51,1809.88,639052.0
1746077820,1809.88,1810.2,1808.9,1808.91,969030.0
1746077880,1808.9,1808.96,1808.34,1808.95,212394.0
1746077940,1808.95,1809.06,1808.81,1808.85,152218.0
1746078000,1808.87,1809.11,1808.85,1809.09,296068.0
1746078060,1809.08,1809.15,1807.99,1808.24,310610.0
1746078120,1808.29,1808.65,1806.82,1808.63,958398.0
1746078180,1808.63,1810.56,1808.59,1810.52,2359934.0
1746078240,1810.51,1814.16,1810.32,1812.91,9200982.0
1746078300,1812.91,1816.34,1812.91,1814.88,4946612.0
1746078360,1814.68,1817.1,1813.62,1814.31,4665440.0
1746078420,1814.2,1814.22,1812.53,1812.89,1754122.0
1746078480,1812.89,1813.22,1810.61,1810.83,2717658.0
1746078540,1810.83,1811.65,1810.43,1811.06,1431502.0
1746078600,1811.05,1811.56,1809.88,1811.55,718968.0
1746078660,1811.55,1812.02,1811.07,1811.96,624192.0
1746078720,1811.94,1812.19,1810.8,1810.88,360372.0
1746078780,1810.94,1810.94,1810.46,1810.83,473712.0
1746078840,1810.77,1810.94,1810.46,1810.61,280228.0
1746078900,1810.61,1811.0,1810.0,1810.01,526776.0
1746078960,1810.01,1810.94,1809.66,1810.12,552540.0
1746079020,1810.17,1811.57,1810.11,1811.51,809216.0
1746079080,1811.51,1813.43,1811.44,1813.1,1889684.0
1746079140,1813.09,1813.5,1812.69,1812.7,463162.0
1746079200,1812.7,1814.07,1812.22,1812.8,901426.0
1746079260,1813.32,1814.82,1812.88,1814.26,869032.0
1746079320,1814.32,1814.32,1813.01,1813.24,867324.0
1746079380,1813.24,1814.08,1812.75,1813.41,473750.0
1746079440,1813.41,1813.41,1812.0,1812.07,445620.0
1746079500,1812.07,1812.07,1811.6,1812.02,548844.0
1746079560,1812.01,1812.01,1811.07,1811.76,518192.0
1746079620,1811.68,1811.76,1811.07,1811.76,339062.0
1746079680,1811.71,1811.9,1810.3,1810.3,375588.0
1746079740,1810.3,1810.59,1810.0,1810.59,502538.0
1746079800,1810.58,1811.0,1810.58,1810.99,380634.0
1746079860,1810.99,1811.42,1810.75,1811.09,387428.0
1746079920,1811.09,1811.1,1810.09,1810.09,443762.0
1746079980,1810.09,1810.09,1808.64,1808.78,1152112.0
1746080040,1808.89,1809.37,1808.36,1809.36,409808.0
1746080100,1809.37,1810.24,1809.06,1810.18,567830.0
1746080160,1810.18,1810.66,1809.64,1809.92,1030444.0
1746080220,1809.92,1809.92,1808.0,1808.0,1158658.0
1746080280,1807.69,1808.16,1807.31,1807.54,1245868.0
1746080340,1807.55,1808.34,1807.54,1808.16,1283148.0
1746080400,1808.16,1809.15,1808.11,1809.05,1084262.0
1746080460,1809.02,1809.71,1808.94,1809.63,641512.0
1746080520,1809.63,1810.14,1808.49,1808.55,309982.0
1746080580,1808.54,1808.98,1808.17,1808.35,286728.0
1746080640,1808.43,1808.44,1808.09,1808.33,133824.0
1746080700,1808.32,1809.77,1808.31,1809.35,440622.0
1746080760,1809.37,1809.69,1809.19,1809.57,361218.0
1746080820,1809.57,1809.61,1808.38,1808.39,283608.0
1746080880,1808.39,1808.92,1808.18,1808.86,187564.0
1746080940,1808.85,1809.09,1808.32,1808.47,232988.0
1746081000,1808.48,1809.91,1808.47,1809.91,406976.0
1746081060,1809.85,1809.88,1808.42,1808.6,531452.0
1746081120,1808.56,1808.6,1807.67,1807.91,473788.0
1746081180,1807.91,1808.8,1807.9,1808.67,430748.0
1746081240,1808.74,1808.96,1808.21,1808.95,220292.0
1746081300,1808.96,1809.09,1808.35,1808.99,237670.0
1746081360,1808.94,1809.27,1808.94,1809.01,153978.0
1746081420,1809.01,1809.07,1808.4,1808.55,301588.0
1746081480,1808.55,1808.78,1806.72,1806.77,795486.0
1746081540,1806.77,1807.41,1806.31,1807.41,642156.0
1746081600,1807.41,1807.48,1805.54,1806.26,1161134.0
1746081660,1806.22,1806.22,1805.93,1806.01,196330.0
1746081720,1806.05,1806.18,1805.01,1805.27,786976.0
1746081780,1805.25,1805.35,1804.5,1804.99,981036.0
1746081840,1805.0,1805.35,1804.75,1805.35,623932.0
1746081900,1805.22,1805.29,1804.33,1804.4,618846.0
1746081960,1804.43,1805.12,1804.16,1804.89,1364584.0
1746082020,1804.95,1806.21,1804.66,1805.93,554032.0
1746082080,1805.81,1806.26,1805.19,1805.34,579630.0
1746082140,1805.34,1805.52,1804.96,1805.52,232232.0
1746082200,1805.51,1807.48,1805.51,1807.47,549822.0
1746082260,1807.48,1807.48,1806.04,1806.53,362474.0
1746082320,1806.53,1807.26,1806.38,1807.22,250852.0
1746082380,1807.21,1807.22,1805.59,1806.45,283022.0
1746082440,1806.45,1807.06,1805.96,1807.03,207998.0
1746082500,1807.02,1807.1,1806.39,1806.95,464876.0
1746082560,1806.95,1807.04,1805.99,1805.99,312908.0
1746082620,1806.0,1806.28,1805.92,1805.99,281192.0
1746082680,1805.98,1806.45,1805.92,1806.19,273926.0
1746082740,1806.18,1806.64,1806.13,1806.24,295068.0
1746082800,1805.65,1805.85,1805.11,1805.39,362698.0
1746082860,1805.39,1805.39,1801.76,1801.82,2980400.0
1746082920,1801.79,1803.49,1801.77,1803.49,2596922.0
1746082980,1803.44,1804.16,1803.14,1803.99,525762.0
1746083040,1804.0,1804.53,1803.87,1804.47,291598.0
1746083100,1804.42,1805.61,1804.14,1805.58,849006.0
1746083160,1805.58,1806.19,1805.58,1805.91,600978.0
1746083220,1805.92,1806.19,1805.9,1806.05,591252.0
1746083280,1806.05,1806.87,1805.95,1806.44,615914.0
1746083340,1806.37,1806.48,1805.58,1806.37,590664.0
1746083400,1806.29,1806.4,1805.98,1806.13,312138.0
1746083460,1806.13,1806.5,1806.13,1806.49,246856.0
1746083520,1806.49,1806.5,1806.23,1806.31,269974.0
1746083580,1806.34,1806.5,1806.1,1806.49,369032.0
1746083640,1806.43,1806.5,1806.36,1806.49,139672.0
1746083700,1806.49,1806.5,1806.01,1806.39,340632.0
1746083760,1806.39,1806.5,1805.26,1805.89,452044.0
1746083820,1805.87,1806.26,1804.13,1804.13,486342.0
1746083880,1804.55,1805.64,1803.97,1804.95,375700.0
1746083940,1805.01,1805.01,1803.95,1804.33,456982.0
1746084000,1804.33,1805.36,1804.31,1805.14,443210.0
1746084060,1805.15,1806.02,1805.02,1805.95,126350.0
1746084120,1805.95,1806.77,1805.95,1806.2,624476.0
1746084180,1806.27,1808.0,1806.15,1808.0,851420.0
1746084240,1808.38,1809.32,1808.01,1808.51,1148448.0
1746084300,1808.5,1809.07,1808.09,1808.4,684036.0
1746084360,1808.49,1809.28,1808.49,1809.11,504362.0
1746084420,1809.11,1809.56,1808.43,1808.72,504694.0
1746084480,1808.72,1809.12,1808.72,1808.97,223886.0
1746084540,1809.03,1809.15,1808.08,1808.08,266856.0
1746084600,1807.64,1809.27,1807.64,1808.84,837160.0
1746084660,1808.84,1809.6,1808.84,1809.05,241938.0
1746084720,1809.05,1809.8,1808.67,1809.45,217800.0
1746084780,1809.42,1809.71,1808.42,1809.64,423134.0
1746084840,1809.64,1811.28,1809.58,1810.99,1518096.0
1746084900,1810.95,1811.99,1810.79,1810.8,750602.0
1746084960,1810.8,1812.06,1810.8,1811.6,786572.0
1746085020,1811.61,1811.69,1810.77,1810.92,622618.0
1746085080,1810.86,1811.5,1810.74,1811.3,301776.0
1746085140,1811.29,1811.3,1810.18,1810.79,380862.0
1746085200,1810.78,1811.27,1810.22,1811.2,539924.0
1746085260,1811.16,1811.56,1810.81,1811.18,293718.0
1746085320,1811.19,1812.32,1810.86,1811.5,639326.0
1746085380,1811.49,1812.26,1811.43,1811.54,372026.0
1746085440,1811.54,1811.78,1810.94,1810.95,650876.0
1746085500,1811.0,1812.65,1811.0,1812.64,653636.0
1746085560,1812.65,1812.92,1812.07,1812.07,847316.0
1746085620,1812.14,1812.23,1810.47,1811.65,916804.0
1746085680,1811.26,1812.35,1811.01,1812.24,393134.0
1746085740,1812.24,1812.46,1811.14,1812.38,585452.0
1746085800,1812.37,1814.0,1811.6,1814.0,1116342.0
1746085860,1813.99,1814.0,1812.83,1812.84,865892.0
1746085920,1812.84,1812.84,1812.01,1812.68,438834.0
1746085980,1812.74,1812.74,1811.11,1811.37,474852.0
1746086040,1811.32,1811.79,1810.24,1811.17,741400.0
1746086100,1811.16,1811.81,1810.99,1811.74,168438.0
1746086160,1811.74,1811.93,1811.15,1811.34,417726.0
1746086220,1811.32,1811.32,1810.66,1810.8,272118.0
1746086280,1810.8,1811.1,1810.31,1810.43,335336.0
1746086340,1810.43,1810.95,1809.56,1809.74,841922.0
1746086400,1809.73,1811.31,1809.62,1811.28,942686.0
1746086460,1811.28,1811.28,1810.49,1810.88,372452.0
1746086520,1810.9,1812.1,1810.88,1811.51,502452.0
1746086580,1811.56,1811.88,1809.51,1809.51,514348.0
1746086640,1809.51,1809.51,1808.63,1808.65,707364.0
1746086700,1808.63,1809.49,1808.63,1809.2,715990.0
1746086760,1809.2,1809.23,1808.23,1808.41,566314.0
1746086820,1808.43,1808.71,1808.0,1808.69,603344.0
1746086880,1808.69,1809.21,1808.57,1809.2,278354.0
1746086940,1809.19,1809.23,1808.73,1808.9,306906.0
1746087000,1808.97,1810.1,1808.85,1810.09,647108.0
1746087060,1810.1,1810.71,1809.95,1810.43,385844.0
1746087120,1810.43,1813.05,1810.37,1812.7,1028382.0
1746087180,1812.69,1814.0,1812.69,1813.51,1398760.0
1746087240,1813.5,1813.86,1812.94,1813.07,1219464.0
1746087300,1813.07,1814.45,1813.07,1814.3,762318.0
1746087360,1814.3,1815.92,1814.26,1814.58,2825214.0
1746087420,1814.29,1814.59,1813.1,1813.71,1311610.0
1746087480,1813.71,1813.85,1812.8,1813.38,1340736.0
1746087540,1813.37,1814.12,1812.32,1812.32,779314.0
1746087600,1812.38,1813.6,1812.07,1812.36,570764.0
1746087660,1812.36,1813.41,1812.35,1813.09,502038.0
1746087720,1813.09,1813.85,1812.96,1813.42,727874.0
1746087780,1813.41,1813.6,1813.2,1813.34,335372.0
1746087840,1813.33,1813.41,1811.89,1812.11,844442.0
1746087900,1812.11,1813.0,1811.7,1811.93,753260.0
1746087960,1811.5,1812.23,1811.04,1812.23,660710.0
1746088020,1812.22,1812.98,1811.65,1812.96,410304.0
1746088080,1812.95,1813.08,1811.74,1811.99,827318.0
1746088140,1812.0,1812.5,1811.98,1812.35,380104.0
1746088200,1812.36,1813.0,1812.35,1812.97,286170.0
1746088260,1812.94,1815.45,1812.31,1814.98,5936800.0
1746088320,1814.98,1814.99,1813.23,1813.27,498538.0
1746088380,1813.29,1813.29,1812.26,1812.43,409892.0
1746088440,1812.36,1820.0,1812.36,1817.28,10068608.0
1746088500,1817.28,1817.77,1815.34,1815.55,2190278.0
1746088560,1815.51,1816.6,1815.2,1815.55,1046206.0
1746088620,1815.55,1815.68,1814.4,1814.72,1691772.0
1746088680,1814.74,1815.24,1813.89,1815.1,1006002.0
1746088740,1815.12,1815.39,1814.24,1814.32,882594.0
1746088800,1814.32,1814.79,1814.08,1814.49,388818.0
1746088860,1814.49,1815.0,1814.05,1814.46,612714.0
1746088920,1814.46,1815.0,1814.23,1814.74,362038.0
1746088980,1814.73,1814.74,1814.01,1814.3,962582.0
1746089040,1814.3,1814.46,1812.89,1813.2,1243570.0
1746089100,1813.17,1814.48,1813.13,1813.86,437468.0
1746089160,1813.86,1814.35,1813.86,1814.28,231586.0
1746089220,1814.27,1814.28,1813.69,1814.07,390684.0
1746089280,1814.08,1816.1,1814.07,1815.43,908756.0
1746089340,1815.43,1815.43,1814.8,1815.09,273816.0
1746089400,1815.09,1815.44,1815.0,1815.18,304196.0
1746089460,1815.11,1816.21,1815.11,1816.1,606132.0
1746089520,1816.06,1819.02,1816.05,1817.49,6311418.0
1746089580,1817.49,1817.98,1817.14,1817.62,1865858.0
1746089640,1817.61,1817.61,1817.19,1817.59,828614.0
1746089700,1817.58,1818.29,1817.2,1818.29,815936.0
1746089760,1818.28,1818.34,1817.19,1817.26,724820.0
1746089820,1817.26,1817.33,1816.78,1817.03,633882.0
1746089880,1817.02,1817.11,1816.7,1816.74,544056.0
1746089940,1816.76,1817.21,1816.56,1816.91,461724.0
1746090000,1816.91,1817.71,1816.71,1816.71,592486.0
1746090060,1816.73,1816.73,1814.9,1815.65,837418.0
1746090120,1815.64,1815.74,1815.11,1815.17,527504.0
1746090180,1815.21,1815.43,1814.66,1814.84,638464.0
1746090240,1814.84,1815.22,1814.2,1815.22,1011898.0
1746090300,1815.06,1815.65,1815.06,1815.64,347408.0
1746090360,1815.64,1816.39,1815.47,1815.47,665038.0
1746090420,1815.47,1816.4,1815.15,1815.76,288760.0
1746090480,1815.76,1815.77,1814.92,1814.95,739090.0
1746090540,1814.94,1815.25,1814.5,1814.51,377276.0
1746090600,1814.51,1814.94,1814.15,1814.4,643442.0
1746090660,1814.41,1814.8,1814.01,1814.11,483084.0
1746090720,1814.11,1815.0,1814.11,1814.47,544340.0
1746090780,1814.47,1815.29,1814.46,1815.26,496714.0
1746090840,1815.26,1815.27,1814.84,1814.99,224898.0
1746090900,1815.0,1815.42,1814.98,1815.38,311430.0
1746090960,1815.38,1815.5,1814.35,1814.47,364898.0
1746091020,1814.41,1815.21,1814.41,1814.99,306232.0
1746091080,1815.0,1815.06,1814.69,1814.76,340348.0
1746091140,1814.75,1814.97,1814.44,1814.91,251148.0
1746091200,1814.9,1817.5,1814.9,1817.43,888254.0
1746091260,1817.43,1819.99,1817.1,1819.22,2947886.0
1746091320,1819.19,1819.19,1817.02,1817.97,1695070.0
1746091380,1817.97,1818.71,1817.63,1818.21,820044.0
1746091440,1818.19,1818.19,1816.81,1817.15,574876.0
1746091500,1817.37,1817.64,1816.68,1817.15,545534.0
1746091560,1817.16,1817.17,1815.83,1816.3,557164.0
1746091620,1816.3,1818.46,1816.29,1818.46,1280592.0
1746091680,1818.46,1818.5,1816.75,1817.33,712924.0
1746091740,1817.34,1818.36,1816.79,1818.23,438978.0
1746091800,1818.24,1818.57,1817.11,1817.29,760728.0
1746091860,1817.29,1818.83,1817.29,1818.6,792018.0
1746091920,1818.61,1820.84,1818.17,1820.41,6475044.0
1746091980,1820.37,1820.56,1818.15,1818.5,2986688.0
1746092040,1818.52,1819.88,1818.29,1819.78,1318190.0
1746092100,1819.85,1820.62,1818.14,1819.2,1422548.0
1746092160,1819.2,1820.05,1818.55,1819.57,1274978.0
1746092220,1819.95,1820.36,1819.11,1819.46,1201552.0
1746092280,1819.48,1823.69,1819.45,1822.65,3195728.0
1746092340,1822.7,1824.11,1820.62,1821.13,5153858.0
1746092400,1821.54,1821.54,1819.4,1819.41,1339068.0
1746092460,1819.41,1819.78,1819.23,1819.25,773642.0
1746092520,1819.25,1819.75,1818.51,1818.98,1238866.0
1746092580,1818.95,1819.25,1818.5,1818.97,749594.0
1746092640,1818.92,1819.62,1818.78,1819.26,694906.0
1746092700,1819.34,1820.72,1819.25,1819.41,1029676.0
1746092760,1819.41,1820.0,1819.08,1819.98,401334.0
1746092820,1819.99,1820.39,1819.56,1819.91,351340.0
1746092880,1819.7,1820.04,1819.63,1820.02,498808.0
1746092940,1820.01,1820.99,1819.81,1820.86,792520.0
1746093000,1820.93,1823.05,1820.22,1821.4,3007574.0
1746093060,1821.33,1822.88,1819.98,1821.59,2500770.0
1746093120,1821.59,1823.55,1821.58,1822.03,2043978.0
1746093180,1821.97,1823.3,1821.38,1823.16,2425760.0
1746093240,1823.15,1823.16,1821.14,1821.71,1477528.0
1746093300,1821.83,1822.59,1819.45,1820.07,2467016.0
1746093360,1820.0,1820.93,1819.32,1820.82,1158652.0
1746093420,1820.82,1820.82,1819.2,1819.58,2293092.0
1746093480,1819.65,1819.65,1817.41,1817.41,2499148.0
1746093540,1817.41,1817.6,1816.32,1816.61,1894504.0
1746093600,1816.61,1817.99,1816.61,1817.26,1884574.0
1746093660,1817.21,1818.18,1817.21,1818.07,2060908.0
1746093720,1818.08,1818.77,1817.95,1818.31,871006.0
1746093780,1818.31,1819.54,1818.31,1818.81,774518.0
1746093840,1818.8,1819.36,1818.77,1819.21,581434.0
1746093900,1819.14,1820.28,1819.14,1819.71,587718.0
1746093960,1819.7,1821.18,1819.7,1820.35,937516.0
1746094020,1820.43,1821.54,1820.41,1820.55,603950.0
1746094080,1820.56,1821.16,1820.0,1820.01,541494.0
1746094140,1820.01,1820.19,1818.79,1818.79,708272.0
1746094200,1818.79,1820.32,1818.79,1819.74,658958.0
1746094260,1819.79,1820.0,1818.58,1818.58,415062.0
1746094320,1818.58,1818.9,1818.25,1818.84,348588.0
1746094380,1818.84,1819.26,1818.77,1819.18,259254.0
1746094440,1819.18,1820.15,1818.93,1820.06,809366.0
1746094500,1820.07,1821.71,1820.02,1821.71,807834.0
1746094560,1821.7,1823.93,1821.13,1822.88,1880550.0
1746094620,1822.94,1825.66,1822.51,1824.2,7106240.0
1746094680,1824.2,1825.14,1823.3,1825.0,2787622.0
1746094740,1824.97,1831.68,1823.99,1831.68,17668452.0
1746094800,1831.73,1835.64,1830.95,1832.94,14731626.0
1746094860,1832.99,1839.82,1832.94,1836.91,22169526.0
1746094920,1836.71,1838.45,1833.28,1833.79,8900182.0
1746094980,1833.91,1834.94,1830.91,1831.69,7019270.0
1746095040,1831.71,1835.0,1831.69,1834.88,3221474.0
1746095100,1835.0,1838.82,1834.88,1835.07,7401252.0
1746095160,1834.68,1839.3,1834.44,1835.66,11646386.0
1746095220,1835.66,1838.3,1835.64,1837.62,5754258.0
1746095280,1837.47,1840.67,1836.54,1840.53,8731144.0
1746095340,1840.53,1843.39,1840.43,1841.11,8548996.0
1746095400,1841.16,1851.26,1841.16,1845.32,32827574.0
1746095460,1845.3,1847.94,1840.01,1840.01,10921962.0
1746095520,1840.01,1841.45,1838.2,1838.89,7159730.0
1746095580,1838.97,1840.99,1838.59,1840.66,4156354.0
1746095640,1840.66,1841.16,1838.11,1838.26,2579178.0
1746095700,1838.33,1840.77,1837.51,1837.89,4201806.0
1746095760,1837.99,1838.89,1836.57,1836.58,3042180.0
1746095820,1836.35,1836.7,1833.91,1833.91,5248868.0
1746095880,1833.97,1835.66,1833.53,1835.34,2650282.0
1746095940,1835.34,1837.61,1834.47,1835.47,7610212.0
1746096000,1835.47,1836.68,1834.61,1836.32,5591420.0
1746096060,1836.31,1837.22,1835.56,1836.27,2052286.0
1746096120,1836.44,1836.44,1835.06,1835.93,2465854.0
1746096180,1835.93,1838.39,1835.53,1837.61,2437762.0
1746096240,1837.69,1838.93,1837.62,1838.58,1572256.0
1746096300,1838.58,1838.99,1835.82,1835.99,1591854.0
1746096360,1835.99,1836.0,1834.47,1834.65,1695664.0
1746096420,1834.62,1835.23,1834.53,1834.77,1377668.0
1746096480,1834.79,1836.28,1834.77,1835.64,1972052.0
1746096540,1835.64,1835.98,1833.97,1834.12,2142894.0
1746096600,1834.2,1838.45,1834.1,1838.26,2631378.0
1746096660,1838.21,1840.05,1837.67,1839.8,2900810.0
1746096720,1839.86,1839.86,1837.57,1838.57,1645246.0
1746096780,1838.57,1841.45,1838.57,1841.28,2370662.0
1746096840,1841.33,1841.68,1840.51,1841.36,1536318.0
1746096900,1841.36,1841.54,1840.41,1840.86,1377546.0
1746096960,1840.86,1844.99,1840.63,1844.64,5014454.0
1746097020,1844.69,1845.96,1843.73,1843.73,4511040.0
1746097080,1843.73,1844.33,1843.01,1843.22,1690064.0
1746097140,1843.22,1849.13,1843.22,1847.01,7667034.0
1746097200,1846.85,1856.92,1846.85,1854.37,24259720.0
1746097260,1854.52,1858.24,1853.93,1858.19,13252766.0
1746097320,1858.42,1858.46,1851.16,1853.27,8396574.0
1746097380,1853.33,1853.41,1849.86,1849.86,3652754.0
1746097440,1850.84,1852.11,1849.44,1850.14,9042580.0
1746097500,1850.14,1851.1,1846.5,1846.8,5461362.0
1746097560,1846.98,1847.88,1845.8,1845.8,3549904.0
1746097620,1845.96,1847.09,1845.57,1845.84,1931424.0
1746097680,1845.79,1845.8,1844.46,1844.82,3670762.0
1746097740,1844.84,1847.84,1844.73,1847.61,2061468.0
1746097800,1847.61,1850.64,1847.34,1848.98,3218142.0
1746097860,1849.13,1849.54,1848.14,1848.57,2321230.0
1746097920,1848.38,1848.8,1847.7,1848.31,1028418.0
1746097980,1848.31,1848.33,1846.5,1846.86,947480.0
1746098040,1846.86,1848.15,1846.5,1848.14,714364.0
1746098100,1848.14,1848.49,1846.7,1846.7,1376894.0
1746098160,1846.76,1846.76,1845.76,1846.37,1283720.0
1746098220,1846.38,1846.7,1845.03,1845.3,913758.0
1746098280,1845.3,1845.62,1843.8,1844.0,3631058.0
1746098340,1843.98,1845.49,1843.64,1845.01,2000640.0
1746098400,1845.0,1845.53,1842.51,1842.51,1628456.0
1746098460,1842.51,1843.82,1841.11,1841.27,2716138.0
1746098520,1841.21,1842.09,1840.29,1841.52,3901910.0
1746098580,1841.52,1844.11,1841.52,1843.14,2727180.0
1746098640,1843.14,1843.56,1841.75,1843.29,3365368.0
1746098700,1843.27,1843.59,1839.51,1839.51,3488254.0
1746098760,1839.51,1839.51,1838.07,1838.16,4673204.0
1746098820,1838.21,1839.45,1837.51,1837.52,2386826.0
1746098880,1837.58,1839.78,1837.58,1839.66,1339330.0
1746098940,1839.78,1840.78,1839.61,1840.06,1243660.0
1746099000,1840.25,1842.25,1840.11,1841.45,1823784.0
1746099060,1841.46,1844.28,1841.45,1844.01,3906450.0
1746099120,1843.95,1844.65,1842.12,1842.12,2138626.0
1746099180,1842.12,1842.36,1840.07,1840.36,1119612.0
1746099240,1840.35,1841.23,1840.12,1840.76,999936.0
1746099300,1840.83,1841.69,1840.33,1840.33,894056.0
1746099360,1840.34,1841.39,1840.31,1841.36,504450.0
1746099420,1841.32,1841.48,1840.2,1841.3,555806.0
1746099480,1841.15,1841.3,1840.54,1840.65,625428.0
1746099540,1840.65,1842.39,1840.04,1842.39,674408.0
1746099600,1842.39,1842.76,1841.51,1841.8,900016.0
1746099660,1841.8,1844.01,1841.8,1843.74,2636042.0
1746099720,1843.74,1844.86,1843.2,1843.39,1454456.0
1746099780,1843.38,1843.74,1842.95,1843.74,712188.0
1746099840,1843.74,1844.25,1842.57,1843.16,1069506.0
1746099900,1843.16,1844.47,1843.0,1843.23,837910.0
1746099960,1843.22,1844.99,1843.22,1844.61,2851370.0
1746100020,1844.56,1844.81,1844.05,1844.34,1495806.0
1746100080,1844.34,1844.79,1843.4,1844.49,1421098.0
1746100140,1844.48,1844.9,1843.51,1844.89,306412.0
1746100200,1844.9,1846.5,1844.74,1846.5,1538276.0
1746100260,1846.5,1847.66,1845.61,1845.61,4067964.0
1746100320,1845.58,1847.94,1845.58,1846.38,1818594.0
1746100380,1846.38,1847.01,1844.37,1844.47,1811106.0
1746100440,1844.47,1845.14,1844.36,1844.36,620610.0
1746100500,1844.37,1845.12,1843.74,1843.85,1209432.0
1746100560,1843.85,1845.64,1843.85,1845.35,490708.0
1746100620,1845.42,1845.58,1845.0,1845.01,339530.0
1746100680,1845.01,1845.21,1843.93,1844.48,883760.0
1746100740,1844.49,1844.92,1844.25,1844.81,1209822.0
1746100800,1844.83,1845.35,1843.82,1843.82,1353602.0
1746100860,1843.85,1844.67,1841.89,1841.93,2162838.0
1746100920,1841.94,1843.55,1841.39,1843.45,2264262.0
1746100980,1843.45,1843.9,1842.91,1843.05,684416.0
1746101040,1843.05,1843.49,1842.27,1842.55,955304.0
1746101100,1842.55,1843.0,1841.53,1843.0,1207206.0
1746101160,1842.99,1844.0,1842.99,1843.99,493450.0
1746101220,1843.99,1845.88,1843.99,1845.88,1459806.0
1746101280,1845.88,1848.2,1845.38,1848.17,1443784.0
1746101340,1848.74,1850.0,1848.2,1849.7,7485450.0
1746101400,1849.7,1851.66,1849.63,1851.03,2907708.0
1746101460,1851.03,1851.51,1849.14,1850.0,2496150.0
1746101520,1850.01,1850.45,1849.24,1850.45,1057656.0
1746101580,1850.73,1854.29,1850.72,1852.8,5104858.0
1746101640,1852.8,1853.36,1851.64,1852.09,2197608.0
1746101700,1852.13,1852.76,1849.68,1849.84,2442096.0
1746101760,1849.8,1850.49,1849.13,1849.47,1908678.0
1746101820,1849.47,1850.14,1848.59,1849.74,1062822.0
1746101880,1850.31,1850.31,1847.39,1847.7,2047604.0
1746101940,1847.7,1848.8,1847.59,1847.97,1339774.0
1746102000,1848.02,1849.99,1847.97,1849.5,1031522.0
1746102060,1849.51,1850.95,1849.16,1849.28,693950.0
1746102120,1849.28,1850.27,1849.28,1849.57,694274.0
1746102180,1849.57,1849.97,1848.69,1849.95,1254624.0
1746102240,1849.9,1851.3,1849.1,1850.76,3730694.0
1746102300,1851.09,1851.38,1848.11,1848.11,1085782.0
1746102360,1848.06,1848.12,1846.08,1846.77,1707062.0
1746102420,1846.76,1846.98,1846.1,1846.22,843752.0
1746102480,1846.22,1846.57,1844.09,1844.2,5896012.0
1746102540,1844.2,1845.15,1843.34,1845.15,4684574.0
1746102600,1845.15,1845.36,1842.49,1842.78,4022660.0
1746102660,1843.05,1846.84,1843.05,1846.36,2291320.0
1746102720,1846.3,1847.43,1845.43,1847.2,890420.0
1746102780,1847.2,1847.78,1845.67,1846.7,1691870.0
1746102840,1846.7,1848.54,1846.49,1848.53,1056046.0
1746102900,1848.54,1849.46,1847.95,1848.65,1812168.0
1746102960,1848.66,1850.0,1848.37,1850.0,1558982.0
1746103020,1850.0,1850.0,1848.11,1848.49,1085650.0
1746103080,1848.49,1848.49,1846.92,1848.06,967624.0
1746103140,1848.06,1848.26,1847.65,1848.13,266260.0
1746103200,1848.0,1849.49,1847.72,1849.49,441392.0
1746103260,1849.49,1851.45,1849.49,1851.21,3143008.0
1746103320,1851.22,1851.66,1850.13,1850.14,2087834.0
1746103380,1850.13,1851.99,1850.13,1851.54,1192894.0
1746103440,1851.55,1851.98,1850.3,1851.02,686128.0
1746103500,1851.0,1851.64,1850.73,1850.92,1169712.0
1746103560,1850.92,1851.44,1849.12,1849.16,1651922.0
1746103620,1849.21,1849.76,1847.75,1847.75,1551678.0
1746103680,1847.74,1848.87,1847.55,1848.55,805610.0
1746103740,1848.6,1850.0,1848.01,1849.99,411634.0
1746103800,1850.0,1850.0,1848.29,1849.19,828182.0
1746103860,1849.17,1849.5,1848.75,1849.39,481016.0
1746103920,1849.39,1849.46,1847.73,1848.43,371226.0
1746103980,1848.43,1849.13,1847.91,1849.01,515252.0
1746104040,1849.01,1849.37,1848.49,1848.88,519222.0
1746104100,1848.88,1849.11,1847.6,1848.39,464736.0
1746104160,1848.63,1849.67,1848.62,1849.38,414514.0
1746104220,1849.38,1849.59,1848.67,1848.76,315002.0
1746104280,1848.76,1848.84,1847.83,1848.02,468080.0
1746104340,1848.02,1848.54,1848.02,1848.2,610624.0
1746104400,1848.2,1848.43,1846.69,1846.76,1157646.0
1746104460,1846.81,1847.76,1846.5,1846.59,1826754.0
1746104520,1846.6,1848.01,1846.5,1846.58,743088.0
1746104580,1846.57,1846.58,1844.32,1844.62,2192994.0
1746104640,1844.61,1846.97,1844.43,1846.76,855160.0
1746104700,1846.76,1847.74,1845.79,1847.66,760002.0
1746104760,1847.67,1848.75,1847.67,1848.74,542038.0
1746104820,1848.74,1848.76,1847.84,1848.75,846628.0
1746104880,1848.75,1848.76,1846.36,1847.19,1093146.0
1746104940,1847.19,1847.6,1846.73,1847.57,477838.0
1746105000,1847.58,1848.4,1847.57,1847.57,2142772.0
1746105060,1847.57,1848.44,1847.42,1848.18,385432.0
1746105120,1848.18,1848.39,1847.6,1847.82,379078.0
1746105180,1847.82,1848.1,1847.35,1847.36,737218.0
1746105240,1847.36,1848.67,1847.36,1848.65,1051324.0
1746105300,1848.65,1849.7,1847.48,1847.99,3363312.0
1746105360,1847.99,1848.47,1847.69,1847.93,566598.0
1746105420,1847.94,1847.94,1843.84,1844.93,8578570.0
1746105480,1844.93,1845.71,1844.57,1845.52,1352430.0
1746105540,1845.68,1846.43,1845.53,1846.19,1349496.0
1746105600,1846.2,1846.7,1845.95,1846.0,2092748.0
1746105660,1846.0,1847.5,1846.0,1847.11,630210.0
1746105720,1847.11,1847.81,1846.75,1847.8,506314.0
1746105780,1847.8,1849.64,1845.57,1845.82,2258966.0
1746105840,1845.82,1848.26,1845.76,1848.25,1854212.0
1746105900,1848.21,1848.39,1846.94,1847.64,944956.0
1746105960,1847.64,1848.03,1846.12,1846.76,1250322.0
1746106020,1846.72,1848.49,1846.51,1848.49,1096222.0
1746106080,1848.43,1848.49,1846.07,1847.18,1037998.0
1746106140,1847.17,1850.5,1847.17,1850.43,3939792.0
1746106200,1850.43,1850.58,1847.33,1849.36,1494656.0
1746106260,1849.23,1851.57,1844.68,1846.12,3720580.0
1746106320,1846.12,1849.98,1846.12,1847.64,2725376.0
1746106380,1847.64,1849.68,1846.07,1846.78,2150086.0
1746106440,1846.78,1848.51,1836.79,1838.28,27849474.0
1746106500,1838.27,1838.27,1830.66,1831.12,36277282.0
1746106560,1830.71,1835.99,1824.47,1835.99,18603086.0
1746106620,1835.99,1838.55,1834.74,1835.67,6356878.0
1746106680,1835.28,1837.16,1834.26,1834.41,2556426.0
1746106740,1834.41,1834.41,1829.74,1832.36,5292660.0
1746106800,1832.46,1833.71,1829.65,1831.78,9041258.0
1746106860,1831.88,1832.39,1828.77,1829.13,3104940.0
1746106920,1829.52,1832.03,1829.41,1829.7,3246358.0
1746106980,1829.89,1829.89,1824.11,1829.28,19665810.0
1746107040,1829.48,1833.3,1829.07,1833.22,4902362.0
1746107100,1833.22,1833.74,1829.85,1829.85,5011160.0
1746107160,1829.92,1832.11,1828.45,1832.11,3661428.0
1746107220,1832.11,1835.9,1832.11,1834.12,5674196.0
1746107280,1834.07,1836.72,1834.01,1836.23,2299042.0
1746107340,1836.19,1836.8,1833.86,1834.64,2939628.0
1746107400,1834.64,1834.91,1833.01,1834.51,1545628.0
1746107460,1834.74,1836.01,1831.53,1833.66,4629836.0
1746107520,1833.92,1835.18,1832.21,1834.97,1831556.0
1746107580,1834.81,1834.97,1831.41,1831.53,2104482.0
1746107640,1830.84,1831.43,1828.22,1829.35,4094462.0
1746107700,1829.39,1829.39,1825.59,1827.07,6281292.0
1746107760,1827.11,1830.32,1826.13,1826.14,7480472.0
1746107820,1826.14,1827.77,1825.01,1827.13,3443626.0
1746107880,1827.23,1827.4,1825.01,1826.29,3794266.0
1746107940,1826.29,1827.7,1825.8,1825.8,3784536.0
1746108000,1827.62,1837.6,1827.62,1831.2,15903448.0
1746108060,1830.76,1833.96,1828.46,1833.41,5830808.0
1746108120,1833.41,1833.41,1830.66,1832.49,2289514.0
1746108180,1831.03,1833.67,1830.22,1832.1,3976942.0
1746108240,1832.09,1833.5,1831.3,1833.34,2958666.0
1746108300,1833.34,1837.03,1833.34,1836.81,5352814.0
1746108360,1836.84,1837.93,1836.02,1836.2,4313152.0
1746108420,1836.19,1837.26,1834.95,1836.55,5666232.0
1746108480,1836.36,1837.5,1834.16,1837.5,1952654.0
1746108540,1837.49,1837.5,1835.59,1835.74,2231362.0
1746108600,1835.74,1837.54,1834.76,1836.01,1462062.0
1746108660,1836.06,1837.95,1835.38,1836.02,1503714.0
1746108720,1836.02,1836.02,1831.7,1833.49,2194472.0
1746108780,1833.65,1836.39,1833.05,1836.34,1051200.0
1746108840,1836.3,1838.01,1836.23,1836.92,2253308.0
1746108900,1837.0,1840.48,1837.0,1838.29,3849754.0
1746108960,1838.27,1839.64,1837.2,1838.48,2789468.0
1746109020,1838.5,1840.92,1838.41,1840.7,3410218.0
1746109080,1840.75,1840.76,1836.7,1837.55,3821844.0
1746109140,1837.62,1838.57,1836.45,1836.47,1133532.0
1746109200,1836.48,1838.38,1836.44,1837.57,983500.0
1746109260,1837.57,1838.96,1837.5,1837.95,905186.0
1746109320,1837.85,1838.41,1836.16,1837.0,1270638.0
1746109380,1837.0,1838.56,1835.17,1838.5,2735068.0
1746109440,1838.49,1838.56,1835.84,1837.34,1281590.0
1746109500,1837.34,1837.89,1835.96,1837.45,849164.0
1746109560,1837.45,1837.99,1836.7,1837.3,439182.0
1746109620,1837.3,1839.0,1836.78,1838.99,827112.0
1746109680,1838.99,1839.86,1837.5,1838.6,875664.0
1746109740,1838.53,1839.33,1838.3,1839.12,880076.0
1746109800,1839.39,1839.96,1838.73,1838.78,1097438.0
1746109860,1838.79,1838.79,1835.84,1837.16,1597238.0
1746109920,1837.12,1837.34,1834.2,1835.33,2159786.0
1746109980,1835.28,1836.31,1833.74,1834.9,3446262.0
1746110040,1834.89,1837.39,1834.89,1837.39,573396.0
1746110100,1837.38,1837.8,1836.47,1837.8,367542.0
1746110160,1837.74,1839.5,1837.74,1839.5,1375632.0
1746110220,1839.49,1842.98,1839.49,1840.89,5734212.0
1746110280,1841.05,1841.87,1839.19,1839.25,3443780.0
1746110340,1839.32,1840.53,1839.32,1840.04,1381978.0
1746110400,1840.04,1842.03,1840.0,1841.36,1099478.0
1746110460,1841.37,1841.71,1840.2,1841.61,861268.0
1746110520,1841.61,1842.0,1841.06,1841.65,1043228.0
1746110580,1841.65,1841.76,1839.03,1839.3,700524.0
1746110640,1839.12,1839.4,1836.8,1837.21,2095814.0
1746110700,1837.17,1838.38,1836.51,1838.09,703974.0
1746110760,1838.37,1839.66,1837.84,1839.04,552668.0
1746110820,1839.05,1841.47,1838.81,1841.28,1737598.0
1746110880,1841.28,1841.32,1840.29,1841.18,3022588.0
1746110940,1841.26,1841.89,1841.17,1841.89,814554.0
1746111000,1841.83,1843.65,1841.61,1843.55,2942732.0
1746111060,1843.55,1843.89,1843.02,1843.55,1137038.0
1746111120,1843.55,1843.76,1840.97,1841.53,1895288.0
1746111180,1841.51,1842.15,1841.2,1842.15,410572.0
1746111240,1842.14,1842.46,1840.6,1842.44,746876.0
1746111300,1842.45,1843.68,1842.38,1843.28,515240.0
1746111360,1843.29,1844.39,1843.28,1844.01,1434830.0
1746111420,1844.02,1844.43,1843.4,1844.11,1565658.0
1746111480,1844.11,1848.22,1843.91,1846.34,3639830.0
1746111540,1846.34,1848.33,1846.22,1847.66,4969084.0
1746111600,1847.68,1849.16,1845.58,1846.16,3814982.0
1746111660,1846.09,1846.45,1844.86,1845.59,1536214.0
1746111720,1845.54,1845.75,1844.36,1845.74,1970126.0
1746111780,1845.69,1845.74,1843.16,1844.2,3501144.0
1746111840,1844.2,1846.39,1843.52,1846.3,1133324.0
1746111900,1846.3,1848.31,1846.01,1848.22,1610322.0
1746111960,1848.22,1848.22,1845.75,1847.36,2172192.0
1746112020,1847.42,1847.72,1845.07,1846.61,1645790.0
1746112080,1846.62,1847.98,1846.13,1847.0,625666.0
1746112140,1847.01,1850.38,1847.01,1850.38,1928790.0
1746112200,1850.44,1868.89,1850.34,1862.97,31898710.0
1746112260,1862.91,1866.46,1858.89,1864.25,17994944.0
1746112320,1864.46,1868.57,1862.84,1863.97,12160482.0
1746112380,1863.86,1865.09,1862.82,1863.11,6171002.0
1746112440,1863.24,1873.73,1861.61,1870.24,17332438.0
1746112500,1869.89,1872.59,1865.24,1865.91,12576282.0
1746112560,1865.86,1867.86,1864.47,1864.75,6590516.0
1746112620,1864.72,1867.99,1863.05,1864.99,3967404.0
1746112680,1865.04,1866.74,1863.4,1866.73,3389196.0
1746112740,1866.78,1867.48,1863.75,1864.47,4560144.0
1746112800,1864.47,1865.09,1860.86,1862.26,6232398.0
1746112860,1862.18,1864.64,1860.93,1864.12,4252586.0
1746112920,1864.16,1864.45,1862.34,1863.59,2011290.0
1746112980,1863.59,1863.7,1861.01,1861.67,2401622.0
1746113040,1861.72,1863.39,1861.51,1861.72,2427616.0
1746113100,1861.72,1863.59,1860.3,1862.42,2416970.0
1746113160,1862.41,1863.32,1860.47,1860.9,1602048.0
1746113220,1860.97,1863.32,1859.3,1863.26,3340374.0
1746113280,1863.32,1865.55,1862.85,1863.96,2845108.0
1746113340,1863.58,1864.53,1862.11,1862.45,2322632.0
1746113400,1863.03,1865.09,1862.62,1863.47,2092976.0
1746113460,1863.52,1865.4,1862.01,1863.35,2543154.0
1746113520,1863.39,1863.4,1859.11,1859.49,3876010.0
1746113580,1859.16,1861.61,1857.75,1861.05,5291786.0
1746113640,1860.95,1861.02,1858.0,1858.26,1848494.0
1746113700,1858.26,1861.02,1858.16,1860.51,1948092.0
1746113760,1860.58,1863.18,1859.47,1862.22,1874498.0
1746113820,1862.19,1863.49,1861.66,1862.63,1701142.0
1746113880,1862.64,1863.02,1860.97,1862.8,1272680.0
1746113940,1862.81,1863.81,1862.55,1862.99,1058092.0
1746114000,1862.99,1863.05,1860.2,1860.68,557280.0
1746114060,1860.68,1862.89,1860.39,1862.59,1160248.0
1746114120,1862.6,1863.32,1860.79,1861.09,841804.0
1746114180,1861.09,1861.84,1858.88,1858.99,1736234.0
1746114240,1858.99,1859.92,1858.45,1858.76,1282728.0
1746114300,1858.77,1859.84,1858.67,1859.27,1057344.0
1746114360,1859.28,1860.11,1858.57,1859.39,1339546.0
1746114420,1859.39,1859.48,1856.41,1857.32,1755062.0
1746114480,1857.27,1858.02,1854.98,1855.42,3907062.0
1746114540,1855.22,1855.29,1854.07,1854.78,2968776.0
1746114600,1854.78,1855.86,1853.45,1854.95,3560062.0
1746114660,1854.95,1855.02,1852.8,1854.36,1652178.0
1746114720,1854.36,1855.28,1851.29,1852.35,4445278.0
1746114780,1852.23,1853.68,1852.23,1853.36,1479418.0
1746114840,1853.08,1853.08,1851.58,1851.61,1356094.0
1746114900,1851.61,1851.98,1849.09,1850.0,4341804.0
1746114960,1849.99,1850.87,1848.89,1850.04,3210830.0
1746115020,1850.01,1852.22,1849.21,1851.65,3401144.0
1746115080,1851.65,1852.49,1850.57,1852.05,1039966.0
1746115140,1852.04,1852.64,1851.47,1851.99,736766.0
1746115200,1851.99,1854.0,1851.8,1853.5,2880050.0
1746115260,1853.67,1855.0,1853.12,1854.99,3183994.0
1746115320,1854.93,1855.51,1854.53,1855.01,2048256.0
1746115380,1855.01,1855.01,1853.15,1853.34,1158782.0
1746115440,1853.34,1855.28,1853.34,1855.09,733760.0
1746115500,1855.09,1856.88,1855.09,1856.11,1637376.0
1746115560,1856.19,1857.0,1855.55,1856.78,1679464.0
1746115620,1856.81,1858.46,1856.14,1858.34,1865664.0
1746115680,1858.34,1858.84,1857.59,1857.59,2580316.0
1746115740,1857.6,1860.39,1857.52,1860.01,3683288.0
1746115800,1860.01,1860.39,1857.59,1857.91,2928652.0
1746115860,1857.91,1859.49,1857.47,1859.3,1121064.0
1746115920,1859.3,1859.57,1858.72,1858.86,834990.0
1746115980,1858.86,1859.29,1857.24,1859.28,982264.0
1746116040,1859.28,1859.28,1857.45,1857.45,774316.0
1746116100,1857.76,1857.76,1854.92,1855.11,1428344.0
1746116160,1855.07,1855.07,1852.11,1852.19,2067540.0
1746116220,1852.16,1854.05,1852.07,1853.99,2175732.0
1746116280,1853.99,1855.55,1853.53,1855.54,800422.0
1746116340,1855.55,1855.55,1854.26,1854.64,506088.0
1746116400,1854.69,1855.21,1853.45,1854.7,605080.0
1746116460,1854.69,1858.27,1854.69,1857.59,2786618.0
1746116520,1857.59,1857.99,1857.08,1857.48,1872602.0
1746116580,1857.49,1859.28,1856.9,1858.93,1040976.0
1746116640,1859.0,1859.27,1857.91,1858.6,681754.0
1746116700,1858.59,1861.99,1858.47,1860.31,2748598.0
1746116760,1860.38,1861.99,1860.35,1861.78,1135766.0
1746116820,1861.78,1862.66,1860.36,1861.19,1238780.0
1746116880,1861.32,1861.86,1859.95,1860.8,855552.0
1746116940,1860.8,1861.58,1860.5,1860.82,555718.0
1746117000,1860.82,1862.82,1859.86,1862.3,1386200.0
1746117060,1862.29,1862.99,1861.51,1861.91,2277226.0
1746117120,1861.91,1863.46,1861.51,1863.14,897616.0
1746117180,1863.05,1863.49,1862.64,1863.42,1174250.0
1746117240,1863.43,1864.76,1863.42,1863.96,1708406.0
1746117300,1863.96,1864.6,1861.99,1862.49,969762.0
1746117360,1862.64,1863.36,1862.47,1862.78,755760.0
1746117420,1862.78,1863.72,1862.67,1863.51,951656.0
1746117480,1863.47,1863.62,1861.2,1862.69,889284.0
1746117540,1862.69,1865.7,1862.42,1865.01,1683234.0
1746117600,1865.01,1865.8,1864.41,1865.69,1568934.0
1746117660,1865.7,1865.7,1863.5,1864.3,835930.0
1746117720,1864.29,1865.8,1864.22,1864.44,802972.0
1746117780,1864.45,1867.23,1864.44,1865.97,1112452.0
1746117840,1865.91,1870.0,1865.81,1867.98,4776774.0
1746117900,1867.96,1867.98,1865.58,1865.69,1869998.0
1746117960,1865.71,1866.97,1865.64,1865.9,766242.0
1746118020,1865.93,1866.15,1864.66,1864.7,1323800.0
1746118080,1864.75,1864.75,1861.57,1861.89,2822238.0
1746118140,1861.89,1861.98,1860.74,1861.05,1493038.0
1746118200,1861.05,1863.26,1860.72,1862.78,1505968.0
1746118260,1862.79,1862.79,1861.2,1862.09,761596.0
1746118320,1862.09,1862.39,1859.16,1859.16,2038970.0
1746118380,1859.16,1859.16,1857.65,1857.78,2391096.0
1746118440,1857.83,1860.0,1857.83,1859.49,1586352.0
1746118500,1859.5,1860.84,1859.01,1860.84,433276.0
1746118560,1860.84,1862.24,1860.78,1861.34,1231088.0
1746118620,1861.67,1861.67,1859.2,1859.21,869502.0
1746118680,1859.2,1860.15,1859.09,1859.55,543416.0
1746118740,1859.55,1859.75,1858.28,1858.74,1006766.0
1746118800,1858.75,1859.34,1858.05,1858.07,2011176.0
1746118860,1858.14,1860.01,1858.07,1859.62,2214320.0
1746118920,1858.98,1859.98,1858.84,1858.99,4257226.0
1746118980,1859.34,1861.32,1859.0,1861.11,1371850.0
1746119040,1861.06,1861.31,1859.89,1861.18,1297556.0
1746119100,1861.18,1861.45,1859.84,1860.23,739524.0
1746119160,1860.23,1860.44,1859.61,1859.61,354976.0
1746119220,1859.62,1860.23,1859.29,1859.85,418988.0
1746119280,1859.85,1860.78,1859.6,1860.66,314646.0
1746119340,1860.6,1861.62,1860.19,1861.14,362204.0
1746119400,1861.14,1861.36,1859.63,1859.64,269102.0
1746119460,1859.64,1860.54,1859.0,1859.26,399316.0
1746119520,1859.26,1860.45,1859.25,1860.45,612110.0
1746119580,1859.8,1860.0,1858.95,1859.29,608960.0
1746119640,1859.29,1859.29,1858.01,1858.64,1718120.0
1746119700,1858.64,1860.66,1858.0,1860.29,582844.0
1746119760,1860.3,1862.22,1860.09,1861.99,660294.0
1746119820,1861.99,1863.49,1861.92,1863.14,1129730.0
1746119880,1863.09,1863.4,1861.89,1862.33,1158544.0
1746119940,1862.33,1862.97,1861.35,1861.44,618720.0
1746120000,1861.42,1862.68,1861.39,1862.68,655242.0
1746120060,1862.68,1863.39,1861.5,1862.1,980108.0
1746120120,1862.09,1862.9,1862.09,1862.7,445072.0
1746120180,1862.7,1863.92,1862.48,1863.09,703142.0
1746120240,1863.09,1863.13,1860.65,1860.82,554500.0
1746120300,1860.82,1861.01,1859.71,1860.0,607090.0
1746120360,1859.99,1860.34,1857.77,1857.97,1731388.0
1746120420,1857.97,1857.97,1855.15,1855.15,3792316.0
1746120480,1855.13,1856.55,1855.13,1855.7,2168840.0
1746120540,1855.71,1857.39,1854.97,1855.89,2627202.0
1746120600,1855.89,1856.76,1855.43,1856.41,535908.0
1746120660,1856.41,1856.7,1855.0,1855.24,551732.0
1746120720,1855.24,1857.7,1855.24,1857.32,669014.0
1746120780,1857.32,1857.92,1857.02,1857.22,427926.0
1746120840,1857.24,1857.24,1855.67,1856.99,663852.0
1746120900,1857.0,1857.28,1856.2,1856.41,388082.0
1746120960,1856.4,1857.72,1856.26,1856.26,496620.0
1746121020,1856.72,1856.72,1853.34,1853.34,1414038.0
1746121080,1853.41,1854.34,1852.84,1853.22,1914096.0
1746121140,1853.29,1853.44,1849.92,1850.74,3420664.0
1746121200,1850.74,1850.74,1847.41,1849.36,6083294.0
1746121260,1849.41,1849.65,1847.95,1848.38,1678940.0
1746121320,1848.39,1848.57,1845.58,1845.58,4478748.0
1746121380,1845.6,1848.05,1845.3,1847.18,3281124.0
1746121440,1847.18,1847.82,1846.22,1847.7,1502290.0
1746121500,1847.7,1848.25,1846.45,1846.57,1202678.0
1746121560,1846.57,1849.11,1846.57,1849.11,968554.0
1746121620,1849.17,1849.17,1846.92,1847.12,1118100.0
1746121680,1847.11,1849.76,1846.95,1849.76,2095248.0
1746121740,1849.76,1849.77,1848.6,1849.69,1606906.0
1746121800,1849.7,1852.78,1849.69,1852.23,5492672.0
1746121860,1852.23,1853.22,1851.84,1853.2,1612240.0
1746121920,1853.16,1853.43,1851.89,1851.9,1767398.0
1746121980,1851.84,1852.66,1851.18,1852.66,1100746.0
1746122040,1852.59,1854.61,1852.59,1854.19,3157494.0
1746122100,1854.18,1854.99,1854.0,1854.29,1385248.0
1746122160,1854.19,1854.53,1853.66,1854.14,903784.0
1746122220,1854.14,1855.25,1854.13,1854.85,1229050.0
1746122280,1854.85,1854.87,1854.01,1854.39,924146.0
1746122340,1854.39,1854.92,1854.19,1854.87,584716.0
1746122400,1854.94,1855.39,1854.48,1854.49,725368.0
1746122460,1854.51,1855.2,1854.4,1854.68,418392.0
1746122520,1854.68,1854.68,1853.1,1853.1,870112.0
1746122580,1853.1,1853.16,1851.62,1851.8,1540128.0
1746122640,1851.81,1851.95,1850.71,1850.93,1136764.0
1746122700,1850.93,1851.58,1850.3,1851.47,370624.0
1746122760,1851.46,1852.06,1850.96,1851.3,282704.0
1746122820,1851.3,1853.08,1851.29,1852.8,580068.0
1746122880,1852.8,1853.56,1852.4,1853.55,581916.0
1746122940,1853.55,1853.55,1852.08,1852.09,228926.0
1746123000,1852.09,1853.41,1850.96,1850.97,615726.0
1746123060,1851.04,1852.24,1850.96,1851.49,401614.0
1746123120,1851.49,1852.07,1850.64,1851.58,528642.0
1746123180,1851.54,1851.54,1849.83,1849.85,609798.0
1746123240,1849.83,1850.53,1849.83,1850.05,937460.0
1746123300,1850.05,1850.78,1849.28,1850.57,1750708.0
1746123360,1850.57,1850.96,1849.29,1850.84,559386.0
1746123420,1850.84,1851.83,1850.39,1851.59,616794.0
1746123480,1851.59,1852.75,1851.59,1851.89,564822.0
1746123540,1851.9,1852.99,1851.89,1852.79,446150.0
1746123600,1852.8,1852.8,1849.02,1849.39,2401754.0
1746123660,1849.39,1849.85,1848.97,1849.44,524248.0
1746123720,1849.45,1849.45,1846.69,1846.85,2227892.0
1746123780,1846.91,1848.82,1846.91,1847.24,1351772.0
1746123840,1847.24,1848.95,1847.24,1848.36,570092.0
1746123900,1848.42,1848.42,1846.55,1846.8,906356.0
1746123960,1846.8,1848.22,1846.8,1848.14,842172.0
1746124020,1848.09,1849.76,1847.77,1849.76,825998.0
1746124080,1849.76,1850.66,1849.57,1849.91,372456.0
1746124140,1849.9,1849.99,1849.38,1849.38,305432.0
1746124200,1849.38,1849.45,1847.77,1847.78,1399068.0
1746124260,1847.78,1848.9,1847.72,1848.67,711910.0
1746124320,1848.65,1851.52,1848.65,1851.49,707782.0
1746124380,1851.55,1852.56,1850.73,1852.45,917292.0
1746124440,1852.45,1853.53,1851.54,1852.89,1176938.0
1746124500,1852.88,1853.33,1851.91,1852.2,835796.0
1746124560,1852.21,1852.54,1850.98,1851.18,437608.0
1746124620,1851.18,1852.29,1851.17,1852.03,519990.0
1746124680,1852.03,1853.23,1851.79,1853.22,641778.0
1746124740,1853.22,1853.55,1852.95,1853.11,1261978.0
1746124800,1853.07,1853.37,1852.45,1853.31,467294.0
1746124860,1853.29,1853.31,1852.07,1852.1,676744.0
1746124920,1852.12,1852.17,1851.38,1851.38,826850.0
1746124980,1851.39,1852.87,1850.89,1852.78,494692.0
1746125040,1852.86,1852.86,1852.02,1852.39,355456.0
1746125100,1852.38,1854.07,1852.38,1853.06,1544582.0
1746125160,1853.11,1853.97,1853.04,1853.77,832430.0
1746125220,1853.81,1854.24,1852.54,1853.83,922216.0
1746125280,1853.84,1855.84,1853.83,1855.81,2005534.0
1746125340,1855.82,1856.57,1855.24,1855.95,2134370.0
1746125400,1855.95,1856.88,1855.43,1856.79,1228272.0
1746125460,1856.8,1857.49,1856.38,1856.84,1395284.0
1746125520,1856.8,1856.8,1853.49,1854.09,3587394.0
1746125580,1854.09,1854.21,1853.24,1853.77,488372.0
1746125640,1853.57,1853.89,1852.94,1853.89,253448.0
1746125700,1853.84,1854.19,1853.3,1853.94,728500.0
1746125760,1853.96,1855.08,1853.94,1854.98,622452.0
1746125820,1854.97,1855.48,1854.89,1855.2,439618.0
1746125880,1855.2,1855.29,1854.54,1854.99,494558.0
1746125940,1854.99,1855.15,1854.54,1855.06,434586.0
1746126000,1855.06,1855.27,1852.62,1852.62,838528.0
1746126060,1852.62,1853.62,1852.25,1853.62,878902.0
1746126120,1853.62,1853.62,1852.32,1852.41,757574.0
1746126180,1852.41,1853.79,1852.25,1853.0,420668.0
1746126240,1852.99,1853.62,1851.98,1853.62,385502.0
1746126300,1853.62,1853.7,1850.64,1850.82,1299392.0
1746126360,1850.82,1851.87,1850.35,1851.8,868274.0
1746126420,1851.59,1851.59,1850.0,1850.01,427150.0
1746126480,1850.01,1850.01,1848.71,1849.39,686640.0
1746126540,1849.39,1850.31,1849.01,1849.02,576514.0
1746126600,1849.02,1849.46,1847.9,1848.47,851376.0
1746126660,1848.47,1849.37,1847.67,1847.67,886424.0
1746126720,1847.69,1847.96,1846.61,1847.05,1244424.0
1746126780,1846.92,1847.49,1846.0,1846.81,976946.0
1746126840,1846.82,1847.61,1846.81,1847.43,901452.0
1746126900,1847.43,1847.89,1846.57,1847.53,1168092.0
1746126960,1847.6,1847.61,1846.29,1846.85,1562688.0
1746127020,1846.87,1849.54,1846.85,1848.47,1617104.0
1746127080,1848.47,1849.05,1848.43,1848.92,453720.0
1746127140,1848.99,1849.8,1848.88,1849.09,454562.0
1746127200,1849.09,1849.95,1849.03,1849.95,539874.0
1746127260,1849.53,1850.43,1848.74,1849.67,555286.0
1746127320,1849.67,1850.21,1849.64,1849.68,668016.0
1746127380,1849.68,1849.86,1848.25,1848.3,526250.0
1746127440,1848.31,1848.31,1846.8,1846.9,506520.0
1746127500,1846.9,1847.82,1846.58,1847.75,1105766.0
1746127560,1847.75,1847.77,1846.38,1847.09,434188.0
1746127620,1847.09,1848.13,1846.76,1848.11,1075434.0
1746127680,1848.11,1849.19,1848.11,1849.15,244634.0
1746127740,1849.14,1849.71,1848.93,1849.03,1370678.0
1746127800,1849.5,1849.5,1848.02,1849.22,741276.0
1746127860,1849.14,1849.89,1848.62,1848.87,547300.0
1746127920,1848.85,1849.23,1848.21,1849.23,290432.0
1746127980,1848.74,1849.44,1847.95,1848.12,456550.0
1746128040,1848.12,1849.28,1848.1,1849.04,305700.0
1746128100,1849.03,1849.04,1848.19,1848.2,493216.0
1746128160,1848.2,1848.66,1847.92,1848.01,392786.0
1746128220,1848.01,1848.14,1846.68,1848.13,2208094.0
1746128280,1848.14,1849.37,1847.59,1849.37,2195496.0
1746128340,1849.31,1849.97,1848.83,1849.02,477222.0
1746128400,1849.02,1849.38,1848.79,1849.25,568170.0
1746128460,1849.26,1849.54,1848.38,1848.78,311640.0
1746128520,1848.72,1848.79,1848.34,1848.66,630644.0
1746128580,1848.66,1849.08,1848.42,1848.91,374036.0
1746128640,1848.97,1849.08,1847.59,1848.02,575546.0
1746128700,1848.0,1848.62,1847.54,1848.58,445162.0
1746128760,1848.57,1849.99,1848.57,1849.99,334082.0
1746128820,1849.99,1849.99,1849.15,1849.99,447974.0
1746128880,1849.99,1852.45,1849.98,1851.51,1309342.0
1746128940,1851.5,1852.44,1850.88,1852.4,297496.0
1746129000,1852.4,1852.43,1849.08,1849.08,683836.0
1746129060,1849.08,1849.19,1847.21,1847.21,643624.0
1746129120,1847.35,1848.74,1846.88,1848.38,749796.0
1746129180,1848.38,1849.82,1848.16,1849.82,753600.0
1746129240,1849.82,1851.3,1849.66,1849.85,985552.0
1746129300,1849.84,1850.12,1847.19,1847.53,677524.0
1746129360,1847.53,1847.53,1845.11,1845.93,1142500.0
1746129420,1845.94,1846.54,1845.4,1845.51,835354.0
1746129480,1845.51,1845.51,1837.81,1841.38,15820982.0
1746129540,1841.14,1844.36,1840.82,1842.09,3563902.0
1746129600,1842.43,1843.68,1841.04,1843.68,1921580.0
1746129660,1843.68,1844.36,1838.47,1839.19,5462668.0
1746129720,1839.13,1839.71,1837.74,1839.24,3314058.0
1746129780,1839.24,1840.82,1838.18,1838.51,1521520.0
1746129840,1838.45,1839.09,1837.81,1838.49,2479120.0
1746129900,1838.53,1839.87,1837.74,1839.79,1016670.0
1746129960,1839.78,1841.61,1838.85,1839.96,962254.0
1746130020,1839.96,1842.49,1839.96,1841.41,1841386.0
1746130080,1841.38,1844.0,1840.98,1842.25,2148614.0
1746130140,1842.23,1843.33,1841.68,1843.32,1168624.0
1746130200,1843.32,1843.45,1842.55,1843.12,1011836.0
1746130260,1843.12,1844.92,1843.12,1843.47,1205038.0
1746130320,1843.47,1845.81,1843.47,1845.16,790766.0
1746130380,1845.2,1846.5,1845.03,1845.99,567424.0
1746130440,1846.06,1846.48,1845.2,1846.41,580762.0
1746130500,1846.41,1847.3,1845.82,1846.6,879612.0
1746130560,1846.61,1847.66,1846.53,1846.89,1127628.0
1746130620,1846.89,1847.35,1845.88,1846.41,469086.0
1746130680,1846.45,1846.45,1844.69,1844.96,734852.0
1746130740,1844.95,1847.27,1844.95,1846.0,412054.0
1746130800,1846.01,1846.91,1844.96,1846.91,379758.0
1746130860,1846.91,1847.16,1846.09,1846.57,471222.0
1746130920,1846.65,1847.87,1846.57,1847.0,256752.0
1746130980,1847.01,1847.87,1846.8,1847.34,686194.0
1746131040,1847.34,1847.86,1846.82,1847.86,393294.0
1746131100,1847.86,1848.75,1847.84,1848.74,694980.0
1746131160,1848.74,1850.39,1848.7,1850.2,1110464.0
1746131220,1850.2,1850.21,1848.47,1848.47,477234.0
1746131280,1848.47,1848.48,1846.5,1846.69,456954.0
1746131340,1846.71,1847.08,1845.72,1845.82,798502.0
1746131400,1845.87,1847.97,1845.76,1847.39,1801094.0
1746131460,1847.39,1847.64,1844.87,1845.2,760384.0
1746131520,1845.14,1845.43,1843.23,1844.17,791684.0
1746131580,1844.22,1844.55,1842.07,1842.07,2746196.0
1746131640,1842.11,1843.78,1841.96,1842.84,2435016.0
1746131700,1842.84,1842.84,1840.63,1840.78,1598448.0
1746131760,1840.72,1840.93,1840.03,1840.03,993314.0
1746131820,1840.27,1841.1,1839.3,1839.87,1608242.0
1746131880,1839.87,1842.2,1839.87,1841.86,769050.0
1746131940,1841.86,1843.41,1841.73,1843.2,888270.0
1746132000,1843.2,1843.57,1842.42,1842.43,478234.0
1746132060,1842.43,1842.79,1842.11,1842.79,223710.0
1746132120,1842.78,1842.79,1840.61,1840.61,619636.0
1746132180,1840.61,1842.12,1840.6,1841.94,252638.0
1746132240,1841.95,1842.25,1840.38,1840.47,1004700.0
1746132300,1840.47,1840.47,1838.07,1839.28,1571126.0
1746132360,1839.27,1840.29,1839.0,1839.93,499732.0
1746132420,1839.93,1839.93,1836.14,1837.69,3054168.0
1746132480,1837.82,1839.0,1836.25,1838.82,1976290.0
1746132540,1838.82,1839.74,1837.98,1837.99,528438.0
1746132600,1837.99,1839.74,1837.27,1839.74,856562.0
1746132660,1839.74,1840.68,1839.22,1839.22,334634.0
1746132720,1839.22,1839.95,1839.22,1839.58,677430.0
1746132780,1839.57,1839.66,1838.63,1839.12,811146.0
1746132840,1839.12,1839.48,1838.41,1838.99,1076258.0
1746132900,1838.9,1839.0,1838.01,1838.68,600324.0
1746132960,1838.69,1838.79,1836.58,1837.62,1725322.0
1746133020,1837.62,1839.12,1837.59,1839.11,812698.0
1746133080,1839.11,1839.6,1838.79,1839.55,680514.0
1746133140,1839.52,1839.93,1838.49,1838.6,590442.0
1746133200,1838.56,1839.73,1838.48,1839.71,455116.0
1746133260,1839.71,1840.42,1839.42,1840.31,265484.0
1746133320,1840.31,1840.33,1839.77,1840.32,245570.0
1746133380,1840.33,1841.19,1840.32,1841.12,281518.0
1746133440,1841.13,1842.5,1841.12,1842.34,1102104.0
1746133500,1842.34,1843.99,1842.28,1843.34,830956.0
1746133560,1843.34,1843.69,1842.88,1842.88,265130.0
1746133620,1842.89,1842.89,1841.93,1842.49,225500.0
1746133680,1842.28,1842.28,1841.5,1842.03,991046.0
1746133740,1841.99,1843.03,1841.96,1842.81,485824.0
1746133800,1842.81,1842.81,1842.55,1842.55,135826.0
1746133860,1842.55,1844.2,1842.44,1844.2,695186.0
1746133920,1844.19,1844.78,1844.15,1844.78,437060.0
1746133980,1844.72,1845.38,1844.72,1845.18,456574.0
1746134040,1845.19,1846.5,1845.18,1846.03,778298.0
1746134100,1846.02,1846.48,1845.02,1845.16,467962.0
1746134160,1845.22,1845.28,1843.56,1843.57,551152.0
1746134220,1843.56,1843.98,1843.43,1843.89,100484.0
1746134280,1843.89,1843.89,1843.23,1843.84,324284.0
1746134340,1843.84,1843.84,1843.31,1843.63,191770.0
1746134400,1843.65,1843.65,1843.4,1843.59,105794.0
1746134460,1843.59,1843.59,1842.92,1843.02,305534.0
1746134520,1843.03,1843.03,1842.54,1842.55,545660.0
1746134580,1842.55,1843.06,1842.5,1842.83,650492.0
1746134640,1842.84,1843.26,1842.83,1843.21,224414.0
1746134700,1843.16,1843.17,1843.14,1843.14,143970.0
1746134760,1843.15,1844.0,1843.14,1843.89,328080.0
1746134820,1843.89,1844.0,1843.88,1843.99,106880.0
1746134880,1843.99,1844.0,1843.98,1844.0,57550.0
1746134940,1843.99,1844.04,1843.98,1844.03,113844.0
1746135000,1844.02,1844.5,1843.75,1844.49,398262.0
1746135060,1844.49,1845.31,1844.49,1844.65,560122.0
1746135120,1844.63,1844.63,1843.47,1843.99,713304.0
1746135180,1843.99,1844.0,1843.83,1843.87,150056.0
1746135240,1843.88,1843.88,1842.0,1842.01,585296.0
1746135300,1842.0,1842.01,1840.96,1841.08,395468.0
1746135360,1840.96,1841.4,1839.96,1841.39,765792.0
1746135420,1841.4,1843.2,1841.38,1843.2,379582.0
1746135480,1843.2,1843.2,1842.22,1842.43,296934.0
1746135540,1842.91,1844.21,1842.91,1843.59,485338.0
1746135600,1843.44,1843.94,1843.15,1843.45,389870.0
1746135660,1843.45,1843.46,1842.02,1842.75,209236.0
1746135720,1842.75,1844.18,1842.75,1844.18,205330.0
1746135780,1844.18,1848.04,1844.12,1846.76,1139570.0
1746135840,1846.76,1848.43,1846.64,1847.05,1302884.0
1746135900,1847.05,1848.43,1845.61,1846.09,626554.0
1746135960,1846.09,1847.64,1845.85,1845.86,440542.0
1746136020,1845.86,1845.86,1845.16,1845.5,305910.0
1746136080,1845.5,1845.5,1845.34,1845.35,111698.0
1746136140,1845.35,1845.5,1845.34,1845.35,196330.0
1746136200,1845.35,1845.49,1845.34,1845.34,363110.0
1746136260,1845.34,1845.4,1844.75,1845.4,120020.0
1746136320,1845.39,1846.27,1845.31,1846.26,446040.0
1746136380,1846.26,1846.72,1845.87,1846.64,665948.0
1746136440,1846.64,1846.64,1845.54,1846.01,216432.0
1746136500,1846.01,1846.87,1846.0,1846.14,291182.0
1746136560,1846.13,1847.97,1846.06,1847.97,244730.0
1746136620,1847.97,1847.97,1843.65,1844.08,963766.0
1746136680,1844.08,1844.17,1842.4,1843.99,2301462.0
1746136740,1843.99,1844.45,1842.48,1842.97,1618782.0
1746136800,1842.97,1844.81,1842.97,1844.79,630062.0
1746136860,1844.81,1844.9,1843.45,1844.01,338878.0
1746136920,1844.01,1844.01,1841.13,1841.46,1690682.0
1746136980,1841.4,1842.32,1840.51,1840.51,1149754.0
1746137040,1840.51,1842.53,1840.5,1841.85,578092.0
1746137100,1841.86,1841.99,1840.62,1841.24,306200.0
1746137160,1841.24,1843.74,1840.68,1843.51,348194.0
1746137220,1843.3,1843.55,1841.23,1841.24,375574.0
1746137280,1841.24,1842.14,1840.89,1841.17,341838.0
1746137340,1841.18,1842.54,1840.66,1842.44,425282.0
1746137400,1842.43,1843.17,1842.02,1843.16,123540.0
1746137460,1843.17,1843.8,1842.43,1843.06,268758.0
1746137520,1843.07,1844.95,1843.0,1844.31,565368.0
1746137580,1844.31,1844.42,1843.9,1844.14,173410.0
1746137640,1844.13,1844.96,1844.13,1844.94,180606.0
1746137700,1844.95,1845.0,1844.01,1844.71,624100.0
1746137760,1844.7,1845.0,1844.01,1844.01,310850.0
1746137820,1844.01,1845.23,1843.98,1844.64,286214.0
1746137880,1844.65,1844.78,1843.9,1844.3,396466.0
1746137940,1844.34,1845.0,1843.83,1843.84,145828.0
1746138000,1843.84,1844.2,1843.18,1843.2,203684.0
1746138060,1843.17,1843.79,1842.8,1843.03,157264.0
1746138120,1843.03,1843.4,1842.6,1842.61,116800.0
1746138180,1842.6,1842.95,1842.1,1842.29,420092.0
1746138240,1842.3,1842.46,1841.56,1842.01,800328.0
1746138300,1842.01,1842.24,1841.13,1841.17,260624.0
1746138360,1841.19,1841.45,1841.03,1841.45,177984.0
1746138420,1841.44,1841.46,1840.58,1840.89,364642.0
1746138480,1840.9,1842.19,1840.74,1842.18,183912.0
1746138540,1842.18,1842.36,1841.53,1842.0,118336.0
1746138600,1842.0,1842.11,1840.75,1841.01,254634.0
1746138660,1841.01,1841.02,1840.0,1840.0,247970.0
1746138720,1840.01,1841.69,1840.0,1840.78,275106.0
1746138780,1840.85,1840.96,1839.51,1839.6,832394.0
1746138840,1839.61,1839.68,1837.91,1838.64,1104868.0
1746138900,1838.64,1838.84,1837.68,1837.86,1111806.0
1746138960,1837.87,1838.41,1837.69,1838.41,706634.0
1746139020,1838.41,1839.26,1838.4,1839.25,408312.0
1746139080,1839.26,1840.39,1839.22,1840.01,259118.0
1746139140,1840.01,1840.15,1839.88,1840.14,120294.0
1746139200,1840.09,1840.3,1839.06,1839.06,319378.0
1746139260,1839.08,1839.74,1838.79,1839.74,896768.0
1746139320,1839.74,1839.74,1838.39,1838.97,528354.0
1746139380,1838.97,1839.21,1838.18,1838.32,217542.0
1746139440,1838.25,1838.76,1838.0,1838.42,240232.0
1746139500,1838.42,1838.9,1838.17,1838.88,225306.0
1746139560,1838.88,1839.19,1838.19,1839.18,218616.0
1746139620,1839.18,1839.21,1837.93,1838.02,2403980.0
1746139680,1838.01,1838.02,1836.6,1837.47,2410062.0
1746139740,1837.47,1837.88,1836.78,1837.43,2618296.0
1746139800,1837.43,1838.79,1837.43,1838.39,263308.0
1746139860,1838.39,1838.4,1838.05,1838.32,164272.0
1746139920,1838.32,1839.4,1838.31,1839.01,271184.0
1746139980,1839.01,1839.17,1838.21,1839.15,388496.0
1746140040,1839.16,1839.25,1838.63,1839.07,222404.0
1746140100,1839.08,1839.59,1839.0,1839.59,205070.0
1746140160,1839.59,1839.59,1838.23,1838.37,232330.0
1746140220,1838.35,1838.37,1838.08,1838.09,228072.0
1746140280,1838.09,1838.54,1837.89,1838.53,210326.0
1746140340,1838.53,1838.59,1837.75,1837.89,841132.0
1746140400,1837.89,1838.74,1837.75,1838.74,633544.0
1746140460,1838.73,1839.73,1838.6,1838.78,336034.0
1746140520,1838.78,1839.52,1837.64,1839.26,830792.0
1746140580,1839.28,1839.28,1836.38,1836.4,505380.0
1746140640,1836.39,1836.61,1836.01,1836.01,1708024.0
1746140700,1836.01,1836.74,1833.28,1834.53,7533350.0
1746140760,1834.53,1834.96,1834.1,1834.72,1051822.0
1746140820,1834.74,1835.41,1834.12,1835.41,893092.0
1746140880,1835.36,1835.96,1835.23,1835.24,518174.0
1746140940,1835.24,1835.57,1834.96,1835.19,386980.0
1746141000,1835.19,1835.19,1834.04,1834.2,602898.0
1746141060,1834.19,1835.91,1834.16,1835.91,729982.0
1746141120,1835.91,1836.5,1835.91,1836.12,753166.0
1746141180,1836.1,1836.17,1834.94,1835.11,334792.0
1746141240,1835.12,1835.22,1834.46,1835.21,277852.0
1746141300,1835.22,1836.0,1835.09,1835.71,559458.0
1746141360,1835.73,1836.36,1835.36,1836.35,447252.0
1746141420,1836.36,1836.73,1835.57,1836.72,235422.0
1746141480,1836.71,1837.59,1836.55,1837.45,766632.0
1746141540,1837.44,1838.44,1837.37,1838.44,608376.0
1746141600,1838.42,1838.93,1838.26,1838.72,427486.0
1746141660,1838.7,1839.0,1838.6,1838.91,305646.0
1746141720,1838.92,1839.46,1838.59,1838.59,358080.0
1746141780,1838.59,1838.59,1837.34,1837.41,194804.0
1746141840,1837.41,1839.42,1837.41,1839.36,481980.0
1746141900,1839.37,1840.12,1839.34,1839.85,648130.0
1746141960,1839.93,1839.95,1839.06,1839.06,431612.0
1746142020,1839.07,1839.6,1838.51,1839.05,359718.0
1746142080,1839.01,1839.01,1838.0,1838.01,232246.0
1746142140,1838.01,1838.01,1837.61,1837.63,330864.0
1746142200,1837.64,1837.65,1836.51,1836.51,422750.0
1746142260,1836.51,1836.6,1834.83,1835.63,583470.0
1746142320,1835.61,1835.63,1834.52,1834.74,616800.0
1746142380,1834.74,1834.98,1834.29,1834.49,531692.0
1746142440,1834.55,1835.75,1834.29,1835.7,404088.0
1746142500,1835.57,1835.57,1834.44,1834.85,518580.0
1746142560,1834.53,1834.91,1834.2,1834.66,651464.0
1746142620,1834.66,1834.66,1833.3,1833.31,989688.0
1746142680,1833.3,1833.99,1833.19,1833.58,552780.0
1746142740,1833.58,1834.33,1833.31,1834.32,400674.0
1746142800,1834.31,1834.49,1833.77,1833.99,471176.0
1746142860,1833.99,1835.47,1833.99,1835.44,333146.0
1746142920,1835.42,1836.52,1835.11,1836.52,482680.0
1746142980,1836.5,1836.52,1835.5,1835.75,318234.0
1746143040,1835.74,1836.48,1835.73,1835.82,231808.0
1746143100,1835.82,1837.13,1834.74,1835.95,701026.0
1746143160,1835.89,1836.75,1835.05,1836.75,441028.0
1746143220,1836.74,1836.99,1836.11,1836.99,216132.0
1746143280,1836.99,1837.02,1836.49,1836.65,275236.0
1746143340,1836.76,1837.23,1836.33,1836.72,353164.0
1746143400,1836.82,1837.06,1836.16,1836.7,319502.0
1746143460,1836.7,1837.52,1836.69,1837.34,570344.0
1746143520,1837.35,1838.23,1837.34,1837.89,616610.0
1746143580,1837.88,1838.38,1837.68,1838.34,663066.0
1746143640,1838.33,1838.73,1838.25,1838.71,270014.0
1746143700,1838.71,1838.73,1838.25,1838.72,468152.0
1746143760,1838.72,1839.0,1838.6,1838.7,616486.0
1746143820,1838.73,1838.73,1838.13,1838.2,156138.0
1746143880,1838.21,1838.21,1837.0,1837.43,392442.0
1746143940,1837.43,1837.6,1837.19,1837.2,141478.0
1746144000,1837.19,1837.24,1835.83,1836.48,2767346.0
1746144060,1836.47,1838.79,1836.47,1838.78,772118.0
1746144120,1838.79,1840.88,1838.79,1839.78,5338046.0
1746144180,1839.77,1839.8,1838.65,1838.65,619610.0
1746144240,1838.66,1839.63,1838.0,1839.62,634668.0
1746144300,1839.64,1841.42,1839.61,1839.94,2353108.0
1746144360,1839.94,1841.04,1839.62,1839.78,957442.0
1746144420,1839.78,1839.84,1837.81,1837.81,1206426.0
1746144480,1837.81,1837.81,1835.02,1835.79,1508112.0
1746144540,1835.79,1837.2,1834.79,1836.89,718298.0
1746144600,1836.89,1838.22,1835.89,1837.89,595358.0
1746144660,1837.96,1838.5,1836.22,1836.22,450336.0
1746144720,1837.31,1838.69,1837.27,1837.27,1323778.0
1746144780,1837.27,1838.85,1837.27,1838.32,344004.0
1746144840,1838.38,1838.38,1836.88,1836.96,582776.0
1746144900,1836.97,1838.99,1836.96,1838.41,462984.0
1746144960,1838.41,1838.82,1834.91,1835.41,937614.0
1746145020,1835.41,1835.79,1834.06,1834.76,558428.0
1746145080,1834.76,1837.29,1834.76,1836.85,2380450.0
1746145140,1836.85,1838.27,1836.85,1838.14,723442.0
1746145200,1838.07,1839.74,1838.05,1839.22,1160804.0
1746145260,1839.22,1840.34,1839.22,1840.2,607450.0
1746145320,1840.2,1841.95,1840.2,1841.85,1513578.0
1746145380,1841.86,1844.8,1841.84,1844.8,2162676.0
1746145440,1844.3,1846.39,1843.9,1843.9,3909404.0
1746145500,1843.85,1844.41,1842.98,1843.01,2256592.0
1746145560,1843.03,1844.16,1842.94,1844.09,3708086.0
1746145620,1844.09,1846.4,1844.08,1845.89,1713262.0
1746145680,1845.89,1846.38,1845.39,1846.11,1088932.0
1746145740,1846.12,1846.35,1845.38,1846.1,786264.0
1746145800,1846.1,1849.13,1845.98,1848.43,2642294.0
1746145860,1849.21,1849.37,1847.65,1848.97,1971196.0
1746145920,1849.03,1849.33,1846.78,1848.21,1539418.0
1746145980,1848.04,1848.78,1846.82,1846.9,1277480.0
1746146040,1846.93,1847.09,1844.56,1844.57,900482.0
1746146100,1844.85,1845.04,1842.52,1843.08,1774036.0
1746146160,1843.07,1843.6,1842.3,1843.51,1087066.0
1746146220,1843.51,1843.51,1841.2,1841.66,1888120.0
1746146280,1841.66,1842.3,1840.76,1840.87,1385938.0
1746146340,1840.88,1841.68,1840.16,1840.49,1329242.0
1746146400,1840.53,1840.92,1840.01,1840.09,4235664.0
1746146460,1840.1,1841.26,1840.09,1841.26,522314.0
1746146520,1840.92,1842.36,1840.92,1842.23,291578.0
1746146580,1842.23,1843.27,1842.18,1842.78,541972.0
1746146640,1842.78,1843.07,1842.35,1842.41,644146.0
1746146700,1842.47,1842.99,1842.09,1842.97,721078.0
1746146760,1842.97,1844.85,1842.97,1844.84,1163952.0
1746146820,1844.89,1845.84,1844.89,1845.64,747816.0
1746146880,1845.64,1846.0,1845.01,1845.01,653942.0
1746146940,1845.02,1845.77,1844.93,1845.49,322764.0
1746147000,1845.5,1846.0,1845.22,1845.22,432522.0
1746147060,1845.19,1845.29,1844.92,1845.18,298294.0
1746147120,1845.21,1845.61,1844.5,1844.64,658604.0
1746147180,1844.64,1844.79,1844.23,1844.23,447632.0
1746147240,1844.28,1845.26,1844.17,1845.26,293826.0
1746147300,1845.38,1846.29,1845.38,1846.2,705330.0
1746147360,1846.19,1847.26,1845.7,1847.19,614600.0
1746147420,1847.19,1847.4,1846.63,1846.64,1141214.0
1746147480,1846.64,1846.75,1846.16,1846.27,610230.0
1746147540,1846.27,1846.96,1846.27,1846.64,2482842.0
1746147600,1846.56,1849.7,1846.31,1847.86,3375674.0
1746147660,1847.8,1847.86,1847.08,1847.08,663642.0
1746147720,1847.09,1847.09,1845.18,1847.04,1173756.0
1746147780,1847.06,1848.22,1846.99,1848.11,452460.0
1746147840,1848.08,1848.49,1847.57,1848.38,722144.0
1746147900,1848.34,1848.39,1846.79,1846.98,611862.0
1746147960,1846.92,1848.0,1846.92,1847.43,546580.0
1746148020,1847.38,1849.52,1846.76,1847.48,1658604.0
1746148080,1847.4,1848.43,1846.96,1846.99,535178.0
1746148140,1847.0,1847.1,1845.88,1846.6,321758.0
1746148200,1846.74,1847.2,1844.58,1844.59,537954.0
1746148260,1844.59,1845.28,1844.17,1845.28,504498.0
1746148320,1845.28,1845.29,1844.63,1844.63,399982.0
1746148380,1844.64,1847.3,1844.64,1847.13,450096.0
1746148440,1847.24,1847.24,1845.31,1845.96,1007420.0
1746148500,1845.98,1846.9,1845.11,1845.11,332008.0
1746148560,1845.08,1846.07,1844.76,1845.27,337958.0
1746148620,1845.28,1846.97,1845.15,1846.32,201920.0
1746148680,1846.33,1848.99,1846.21,1848.83,547760.0
1746148740,1848.84,1849.76,1848.01,1848.01,578090.0
1746148800,1848.01,1850.44,1848.01,1849.02,1748438.0
1746148860,1849.02,1850.0,1848.3,1849.7,533804.0
1746148920,1849.7,1850.09,1848.82,1849.38,542756.0
1746148980,1849.43,1850.0,1849.0,1849.01,302804.0
1746149040,1848.96,1849.51,1847.64,1848.21,311368.0
1746149100,1848.22,1848.22,1846.2,1846.36,544718.0
1746149160,1846.41,1847.64,1846.24,1846.81,408386.0
1746149220,1846.81,1847.68,1846.1,1846.11,239188.0
1746149280,1846.11,1846.88,1845.73,1845.74,320574.0
1746149340,1845.74,1845.75,1844.07,1844.2,1638438.0
1746149400,1844.27,1844.45,1843.3,1843.3,1531712.0
1746149460,1843.34,1843.34,1841.11,1841.2,1603806.0
1746149520,1841.2,1842.74,1841.17,1841.93,1192638.0
1746149580,1841.98,1842.96,1841.79,1842.02,599212.0
1746149640,1841.97,1841.97,1841.2,1841.8,699784.0
1746149700,1841.8,1842.96,1841.01,1842.14,1093354.0
1746149760,1842.09,1843.49,1842.09,1843.34,930296.0
1746149820,1843.29,1844.57,1842.54,1843.96,696732.0
1746149880,1843.97,1844.31,1842.5,1842.96,643510.0
1746149940,1842.97,1843.97,1842.73,1842.89,395270.0
1746150000,1842.89,1843.74,1841.7,1841.98,659348.0
1746150060,1841.82,1842.38,1840.79,1840.79,449864.0
1746150120,1840.77,1840.77,1837.94,1838.86,7031756.0
1746150180,1839.22,1840.43,1839.07,1840.03,804512.0
1746150240,1840.03,1840.64,1839.77,1840.33,2422188.0
1746150300,1840.34,1840.34,1838.9,1839.11,380742.0
1746150360,1839.12,1839.92,1838.63,1838.78,970544.0
1746150420,1838.78,1840.68,1838.73,1839.49,711696.0
1746150480,1839.63,1840.11,1838.97,1840.11,353686.0
1746150540,1840.07,1841.27,1839.37,1839.37,563362.0
1746150600,1839.37,1839.99,1839.16,1839.58,199350.0
1746150660,1839.53,1841.36,1839.45,1840.86,406984.0
1746150720,1840.86,1841.74,1840.8,1841.11,447040.0
1746150780,1841.11,1842.57,1840.89,1842.25,384862.0
1746150840,1842.15,1842.72,1841.55,1842.45,1508608.0
1746150900,1842.4,1843.81,1842.25,1843.61,548812.0
1746150960,1843.61,1843.61,1842.75,1842.87,296612.0
1746151020,1842.86,1843.21,1842.45,1842.45,307406.0
1746151080,1842.45,1842.81,1842.43,1842.78,270296.0
1746151140,1842.8,1842.8,1841.72,1841.72,170904.0
1746151200,1841.73,1841.73,1839.69,1839.7,656404.0
1746151260,1839.7,1839.98,1839.5,1839.65,569686.0
1746151320,1839.65,1839.84,1839.09,1839.09,609572.0
1746151380,1839.08,1839.08,1838.14,1838.26,1055666.0
1746151440,1838.25,1841.66,1838.25,1840.93,703602.0
1746151500,1840.85,1840.86,1838.36,1838.36,653672.0
1746151560,1838.57,1839.67,1838.55,1838.91,853894.0
1746151620,1838.91,1840.3,1838.35,1840.11,375580.0
1746151680,1840.11,1840.8,1839.14,1839.57,464778.0
1746151740,1839.57,1840.28,1839.57,1839.9,187732.0
1746151800,1840.01,1841.12,1840.0,1840.05,289146.0
1746151860,1840.23,1841.24,1839.93,1840.34,143694.0
1746151920,1840.29,1841.99,1840.29,1841.99,225522.0
1746151980,1841.93,1842.27,1840.78,1841.2,541382.0
1746152040,1841.19,1842.49,1841.19,1842.26,530786.0
1746152100,1842.41,1842.8,1841.14,1841.59,540966.0
1746152160,1841.59,1842.43,1841.35,1841.98,236766.0
1746152220,1842.0,1843.39,1841.98,1842.32,472884.0
1746152280,1842.34,1843.5,1842.32,1843.49,331172.0
1746152340,1843.49,1843.56,1842.65,1843.1,302498.0
1746152400,1843.11,1843.12,1842.57,1842.8,226500.0
1746152460,1843.01,1844.54,1843.01,1844.38,619610.0
1746152520,1844.38,1844.39,1843.42,1843.66,555284.0
1746152580,1843.72,1844.38,1843.17,1844.38,230628.0
1746152640,1844.31,1844.97,1844.31,1844.66,408688.0
1746152700,1844.66,1844.92,1844.11,1844.12,406552.0
1746152760,1844.12,1845.42,1844.11,1845.42,342746.0
1746152820,1845.42,1848.24,1845.4,1848.01,6209130.0
1746152880,1848.01,1848.61,1847.45,1847.8,1055768.0
1746152940,1847.8,1848.1,1846.89,1847.3,762516.0
1746153000,1847.3,1848.02,1847.3,1848.01,663284.0
1746153060,1848.02,1848.02,1846.13,1846.24,892562.0
1746153120,1846.24,1847.08,1845.78,1847.08,346382.0
1746153180,1847.08,1848.46,1846.94,1847.92,958530.0
1746153240,1847.94,1848.67,1847.75,1848.67,345160.0
1746153300,1848.67,1848.86,1846.72,1846.93,1221222.0
1746153360,1846.93,1847.62,1846.42,1846.61,403734.0
1746153420,1846.55,1847.99,1846.48,1847.54,513212.0
1746153480,1847.53,1848.0,1847.45,1847.96,225102.0
1746153540,1848.04,1848.43,1847.31,1847.58,304648.0
1746153600,1847.4,1847.96,1846.44,1846.71,436768.0
1746153660,1846.72,1847.18,1845.88,1847.18,411430.0
1746153720,1847.15,1847.15,1845.49,1845.88,322448.0
1746153780,1845.91,1845.91,1845.36,1845.6,455208.0
1746153840,1845.89,1846.35,1845.89,1846.29,333368.0
1746153900,1846.3,1846.82,1845.8,1846.43,508208.0
1746153960,1846.43,1848.09,1846.43,1848.09,273658.0
1746154020,1848.09,1848.68,1848.08,1848.17,351620.0
1746154080,1848.17,1848.89,1848.17,1848.41,393048.0
1746154140,1848.41,1848.81,1848.28,1848.28,223478.0
1746154200,1848.28,1848.29,1847.81,1848.0,308528.0
1746154260,1848.0,1848.28,1847.46,1847.52,258848.0
1746154320,1847.59,1848.74,1847.59,1847.88,399020.0
1746154380,1847.88,1848.16,1847.51,1848.08,150582.0
1746154440,1848.04,1848.1,1846.94,1847.15,321628.0
1746154500,1847.15,1847.4,1846.98,1847.39,266698.0
1746154560,1847.32,1847.45,1847.0,1847.32,175314.0
1746154620,1847.32,1847.58,1847.27,1847.57,133954.0
1746154680,1847.58,1847.58,1846.31,1846.41,179594.0
1746154740,1846.35,1846.79,1845.85,1845.86,880876.0
1746154800,1845.9,1847.16,1845.9,1847.01,523880.0
1746154860,1847.01,1848.12,1847.01,1847.93,419698.0
1746154920,1847.93,1848.46,1847.44,1848.46,541440.0
1746154980,1848.43,1848.6,1847.83,1848.54,625722.0
1746155040,1848.59,1849.5,1848.59,1849.34,839000.0
1746155100,1849.34,1849.34,1848.23,1848.23,825556.0
1746155160,1848.23,1848.23,1847.14,1847.15,782704.0
1746155220,1847.15,1847.17,1846.4,1846.41,416468.0
1746155280,1846.41,1847.06,1845.6,1846.99,361882.0
1746155340,1847.05,1847.94,1847.05,1847.93,288236.0
1746155400,1847.93,1848.21,1847.51,1847.64,374744.0
1746155460,1847.65,1847.65,1847.19,1847.22,212932.0
1746155520,1847.29,1847.33,1845.96,1846.0,476874.0
1746155580,1846.0,1846.46,1846.0,1846.45,239936.0
1746155640,1846.46,1848.0,1846.34,1847.93,584012.0
1746155700,1847.93,1848.15,1845.77,1845.8,571304.0
1746155760,1845.79,1845.99,1844.11,1845.11,1346690.0
1746155820,1845.11,1845.11,1843.28,1843.99,1036482.0
1746155880,1843.95,1845.4,1843.95,1845.39,374296.0
1746155940,1845.39,1845.4,1844.14,1844.32,522776.0
1746156000,1844.31,1844.33,1843.51,1843.75,517274.0
1746156060,1843.75,1844.16,1843.0,1843.01,991946.0
1746156120,1843.0,1844.06,1843.0,1843.99,599458.0
1746156180,1843.99,1843.99,1843.19,1843.89,244386.0
1746156240,1843.89,1845.23,1843.89,1845.22,357582.0
1746156300,1845.22,1845.99,1844.84,1845.34,973344.0
1746156360,1845.33,1845.78,1844.7,1844.83,350874.0
1746156420,1844.83,1845.13,1844.4,1844.4,348012.0
1746156480,1844.41,1844.71,1844.0,1844.47,245002.0
1746156540,1844.47,1844.84,1844.33,1844.64,240934.0
1746156600,1844.63,1846.39,1844.46,1846.2,373898.0
1746156660,1846.2,1846.54,1845.99,1846.38,336980.0
1746156720,1846.38,1847.2,1845.68,1846.43,608214.0
1746156780,1846.43,1847.09,1846.0,1846.7,280756.0
1746156840,1846.7,1846.86,1845.54,1846.04,270984.0
1746156900,1846.04,1846.74,1845.31,1846.64,550530.0
1746156960,1846.78,1847.3,1846.3,1847.1,1016944.0
1746157020,1847.09,1848.25,1847.01,1847.05,562146.0
1746157080,1847.12,1847.81,1846.78,1847.81,396410.0
1746157140,1847.8,1847.81,1846.24,1846.41,259144.0
1746157200,1846.41,1847.32,1846.15,1847.32,80180.0
1746157260,1847.32,1847.41,1846.85,1847.15,240598.0
1746157320,1846.92,1848.09,1846.85,1847.91,784832.0
1746157380,1847.9,1849.24,1847.82,1848.89,2977302.0
1746157440,1848.89,1848.89,1847.78,1847.78,487840.0
1746157500,1847.79,1848.89,1847.78,1848.89,450008.0
1746157560,1848.89,1849.62,1848.88,1849.49,671860.0
1746157620,1849.49,1849.75,1849.49,1849.71,433404.0
1746157680,1849.71,1849.8,1848.16,1848.93,565746.0
1746157740,1848.88,1848.9,1846.56,1847.11,567530.0
1746157800,1847.11,1847.47,1846.77,1846.82,275490.0
1746157860,1846.82,1847.31,1846.81,1847.29,216978.0
1746157920,1847.3,1847.89,1846.34,1846.34,447976.0
1746157980,1846.51,1848.05,1846.31,1848.0,244950.0
1746158040,1847.99,1849.36,1847.98,1848.66,251212.0
1746158100,1848.61,1848.65,1846.67,1846.69,242260.0
1746158160,1846.73,1847.33,1846.57,1847.32,176052.0
1746158220,1847.32,1847.58,1847.05,1847.48,122912.0
1746158280,1847.48,1847.48,1846.5,1846.66,185442.0
1746158340,1846.66,1846.67,1846.03,1846.66,391928.0
1746158400,1846.66,1848.23,1846.66,1846.88,580362.0
1746158460,1846.93,1848.84,1845.21,1845.46,1948360.0
1746158520,1845.45,1846.45,1845.21,1846.0,372292.0
1746158580,1845.99,1847.45,1845.76,1847.32,467000.0
1746158640,1847.32,1848.99,1846.97,1848.98,889918.0
1746158700,1848.99,1850.45,1848.73,1848.76,1183978.0
1746158760,1848.8,1849.7,1848.28,1848.29,396228.0
1746158820,1848.55,1849.39,1848.54,1848.99,481022.0
1746158880,1849.06,1849.06,1846.68,1846.98,1228544.0
1746158940,1846.97,1846.98,1846.28,1846.31,493148.0
1746159000,1846.31,1847.6,1846.3,1846.44,425936.0
1746159060,1846.44,1846.76,1846.16,1846.16,591528.0
1746159120,1846.16,1847.04,1846.09,1847.03,396742.0
1746159180,1847.03,1847.04,1846.19,1846.21,127304.0
1746159240,1846.23,1846.55,1845.51,1845.52,160904.0
1746159300,1845.51,1846.09,1845.06,1845.69,748996.0
1746159360,1845.69,1845.69,1844.61,1844.76,2345620.0
1746159420,1844.76,1845.38,1844.51,1845.11,344934.0
1746159480,1845.11,1845.41,1844.59,1845.04,409164.0
1746159540,1845.04,1845.06,1844.67,1844.98,161890.0
1746159600,1844.98,1846.0,1844.96,1845.99,289286.0
1746159660,1846.0,1847.47,1845.69,1847.45,269536.0
1746159720,1847.39,1848.38,1847.39,1847.93,629472.0
1746159780,1847.94,1848.06,1847.5,1847.85,276366.0
1746159840,1847.86,1847.92,1847.25,1847.34,113326.0
1746159900,1847.35,1847.46,1846.25,1846.26,293518.0
1746159960,1846.26,1846.26,1845.14,1845.3,385602.0
1746160020,1845.3,1845.66,1845.06,1845.07,614000.0
1746160080,1845.08,1845.08,1844.73,1844.75,243458.0
1746160140,1844.73,1845.0,1844.64,1844.75,575662.0
1746160200,1844.74,1844.9,1843.34,1843.34,514290.0
1746160260,1843.34,1843.4,1842.29,1842.73,1023002.0
1746160320,1842.71,1842.73,1842.0,1842.55,589040.0
1746160380,1842.54,1842.94,1842.08,1842.09,554398.0
1746160440,1842.09,1842.38,1841.12,1841.44,502786.0
1746160500,1841.41,1841.6,1840.8,1841.15,678164.0
1746160560,1841.16,1841.47,1840.53,1840.82,1304656.0
1746160620,1840.86,1842.96,1840.2,1842.87,1819534.0
1746160680,1842.86,1843.24,1841.07,1841.07,664894.0
1746160740,1841.07,1841.4,1840.34,1841.36,1352658.0
1746160800,1841.42,1841.75,1840.3,1840.74,1551320.0
1746160860,1840.73,1840.73,1838.32,1838.35,2601440.0
1746160920,1838.54,1839.3,1838.5,1839.26,982078.0
1746160980,1839.26,1840.81,1838.47,1840.24,1594330.0
1746161040,1840.24,1840.65,1839.73,1839.93,1210082.0
1746161100,1839.92,1840.17,1839.13,1839.16,1002112.0
1746161160,1839.18,1839.54,1839.0,1839.5,418722.0
1746161220,1839.47,1839.47,1838.71,1838.71,678388.0
1746161280,1838.73,1841.2,1838.71,1841.2,1057536.0
1746161340,1841.2,1842.0,1840.56,1841.93,558990.0
1746161400,1841.93,1842.89,1841.9,1842.89,722714.0
1746161460,1842.88,1842.9,1841.42,1841.44,649862.0
1746161520,1841.43,1841.44,1839.64,1839.69,564866.0
1746161580,1839.69,1840.4,1839.21,1840.24,824434.0
1746161640,1840.25,1840.38,1839.81,1840.22,1285978.0
1746161700,1840.23,1840.46,1839.74,1840.01,118036.0
1746161760,1840.01,1840.27,1839.77,1839.78,256084.0
1746161820,1839.77,1840.54,1839.56,1840.53,589616.0
1746161880,1840.53,1840.94,1840.52,1840.61,324306.0
1746161940,1840.61,1840.78,1840.5,1840.51,221658.0
1746162000,1840.51,1841.3,1839.82,1841.09,955886.0
1746162060,1841.09,1841.26,1840.5,1841.12,331526.0
1746162120,1841.06,1841.17,1840.05,1840.3,470192.0
1746162180,1840.3,1841.37,1840.3,1841.37,324130.0
1746162240,1841.35,1842.3,1841.35,1842.19,648346.0
1746162300,1842.22,1842.81,1841.77,1842.8,582480.0
1746162360,1842.79,1842.8,1841.88,1842.49,491408.0
1746162420,1842.43,1842.94,1842.3,1842.93,327650.0
1746162480,1842.93,1842.99,1842.92,1842.94,167076.0
1746162540,1842.99,1842.99,1841.83,1842.7,748270.0
1746162600,1842.69,1842.72,1842.15,1842.15,542714.0
1746162660,1842.16,1842.48,1841.98,1842.47,307680.0
1746162720,1842.47,1842.47,1841.06,1841.33,471446.0
1746162780,1841.4,1841.83,1841.4,1841.43,242204.0
1746162840,1841.49,1841.49,1840.65,1841.3,347814.0
1746162900,1841.31,1841.31,1839.34,1839.39,795308.0
1746162960,1839.53,1839.6,1838.26,1838.31,752014.0
1746163020,1838.39,1839.27,1838.21,1838.99,2777184.0
1746163080,1838.99,1838.99,1835.97,1837.5,2765024.0
1746163140,1837.54,1837.62,1836.79,1836.81,889808.0
1746163200,1836.8,1836.81,1835.01,1835.75,3487528.0
1746163260,1835.75,1835.99,1835.2,1835.99,882010.0
1746163320,1836.05,1837.05,1835.03,1836.83,2653388.0
1746163380,1836.67,1836.97,1836.05,1836.56,742322.0
1746163440,1836.54,1837.44,1836.4,1836.72,330038.0
1746163500,1836.72,1836.73,1835.18,1835.18,485532.0
1746163560,1835.08,1835.79,1835.0,1835.78,1548662.0
1746163620,1835.78,1836.06,1834.6,1836.04,1663392.0
1746163680,1836.04,1836.59,1835.45,1836.08,611252.0
1746163740,1836.08,1837.28,1836.08,1836.84,621306.0
1746163800,1836.84,1837.99,1836.83,1837.98,609482.0
1746163860,1837.99,1838.25,1837.6,1837.61,621734.0
1746163920,1837.61,1838.3,1837.59,1838.3,260996.0
1746163980,1838.3,1838.47,1836.61,1836.98,351730.0
1746164040,1836.99,1837.03,1835.73,1835.82,463412.0
1746164100,1835.81,1836.2,1834.5,1835.14,1198532.0
1746164160,1835.15,1835.15,1833.3,1833.95,2652514.0
1746164220,1834.0,1834.89,1834.0,1834.72,1043034.0
1746164280,1834.68,1835.15,1834.13,1834.62,535762.0
1746164340,1834.6,1834.91,1834.01,1834.17,1159130.0
1746164400,1834.17,1834.82,1833.98,1834.82,360214.0
1746164460,1834.82,1835.65,1834.82,1835.64,538292.0
1746164520,1835.64,1835.65,1834.14,1834.86,726344.0
1746164580,1834.79,1834.92,1834.41,1834.77,411582.0
1746164640,1834.76,1835.5,1834.69,1835.49,322360.0
1746164700,1835.49,1835.75,1835.44,1835.56,239172.0
1746164760,1835.55,1836.41,1834.83,1836.41,431868.0
1746164820,1836.41,1836.88,1836.01,1836.56,353124.0
1746164880,1836.55,1838.46,1836.54,1838.11,699260.0
1746164940,1838.11,1838.45,1837.55,1837.74,561136.0
1746165000,1837.66,1837.66,1836.02,1836.11,523522.0
1746165060,1836.11,1836.34,1834.91,1835.07,1998230.0
1746165120,1835.07,1835.07,1831.65,1831.65,3326938.0
1746165180,1832.89,1832.89,1828.59,1830.01,16331294.0
1746165240,1830.01,1830.76,1829.64,1830.63,1652698.0
1746165300,1830.64,1832.03,1830.41,1831.86,1022790.0
1746165360,1831.87,1831.87,1829.4,1830.26,2425408.0
1746165420,1830.24,1831.44,1830.24,1831.44,610600.0
1746165480,1831.43,1831.78,1830.72,1831.5,1874680.0
1746165540,1831.5,1831.96,1831.06,1831.08,726214.0
1746165600,1830.92,1831.08,1828.97,1830.25,3131246.0
1746165660,1830.23,1831.19,1828.36,1829.55,2258540.0
1746165720,1829.54,1830.4,1829.19,1829.74,989862.0
1746165780,1829.74,1830.33,1829.03,1829.14,1037230.0
1746165840,1829.14,1829.77,1828.83,1829.69,756468.0
1746165900,1829.67,1830.38,1828.64,1830.31,985900.0
1746165960,1830.3,1832.3,1830.3,1832.11,793122.0
1746166020,1832.04,1833.42,1831.61,1832.8,1085344.0
1746166080,1832.8,1833.62,1832.71,1833.21,967386.0
1746166140,1833.23,1833.73,1832.9,1833.68,900574.0
1746166200,1833.73,1833.73,1832.1,1832.25,1472982.0
1746166260,1832.26,1833.38,1832.21,1833.12,765266.0
1746166320,1833.12,1833.66,1832.77,1833.66,509170.0
1746166380,1833.59,1833.62,1832.36,1832.61,446892.0
1746166440,1832.61,1833.0,1831.95,1832.04,489868.0
1746166500,1832.03,1832.22,1831.0,1832.01,689136.0
1746166560,1832.11,1833.14,1832.01,1832.83,521774.0
1746166620,1832.84,1833.0,1832.54,1832.93,261050.0
1746166680,1832.47,1832.89,1832.24,1832.66,607120.0
1746166740,1832.6,1832.67,1829.69,1829.7,542126.0
1746166800,1829.71,1829.71,1827.28,1827.99,3485526.0
1746166860,1827.91,1829.09,1827.68,1829.09,1264444.0
1746166920,1829.05,1831.53,1828.71,1831.44,859572.0
1746166980,1831.44,1832.02,1830.5,1830.5,914968.0
1746167040,1830.5,1830.61,1829.79,1830.41,1349828.0
1746167100,1830.5,1832.26,1830.49,1832.26,1110344.0
1746167160,1832.25,1832.41,1831.94,1832.0,337432.0
1746167220,1832.0,1833.71,1832.0,1833.57,1000150.0
1746167280,1833.57,1835.07,1833.57,1835.02,3444942.0
1746167340,1835.01,1835.29,1834.98,1834.99,725656.0
1746167400,1835.0,1835.29,1834.45,1834.61,1577410.0
1746167460,1834.6,1836.55,1834.6,1836.37,1720186.0
1746167520,1836.35,1836.42,1835.14,1835.19,947682.0
1746167580,1835.19,1835.45,1834.54,1835.35,553626.0
1746167640,1835.34,1835.9,1834.4,1834.41,535700.0
1746167700,1834.4,1835.54,1833.33,1835.26,2142914.0
1746167760,1835.34,1835.51,1834.42,1834.73,829570.0
1746167820,1834.72,1835.0,1833.74,1834.24,883798.0
1746167880,1834.24,1834.3,1833.0,1833.1,637878.0
1746167940,1833.09,1833.52,1832.14,1832.57,478648.0
1746168000,1832.57,1832.65,1831.19,1831.53,2743194.0
1746168060,1831.53,1832.09,1831.0,1831.01,487492.0
1746168120,1831.01,1831.98,1830.4,1831.98,828314.0
1746168180,1831.97,1832.0,1830.71,1830.81,744064.0
1746168240,1830.79,1830.84,1829.2,1829.24,1445858.0
1746168300,1829.24,1829.83,1828.7,1829.83,1143536.0
1746168360,1829.81,1830.57,1828.76,1829.36,1157646.0
1746168420,1829.42,1829.68,1828.24,1828.39,1191674.0
1746168480,1828.66,1830.73,1828.66,1830.72,607114.0
1746168540,1830.73,1830.99,1829.24,1830.99,688012.0
1746168600,1830.99,1831.15,1829.69,1830.1,1181538.0
1746168660,1830.11,1831.34,1829.71,1831.34,579682.0
1746168720,1831.34,1831.34,1830.56,1830.58,296794.0
1746168780,1830.58,1830.81,1830.07,1830.71,299900.0
1746168840,1830.73,1830.73,1829.72,1830.15,529598.0
1746168900,1830.14,1830.39,1829.2,1830.39,768306.0
1746168960,1830.37,1831.29,1830.1,1831.11,996206.0
1746169020,1831.13,1831.25,1830.75,1831.19,147650.0
1746169080,1831.2,1831.82,1831.19,1831.55,350566.0
1746169140,1831.48,1831.62,1831.19,1831.32,539446.0
1746169200,1831.28,1831.28,1827.12,1828.52,5432622.0
1746169260,1828.54,1831.12,1828.54,1831.12,795408.0
1746169320,1831.12,1831.36,1830.13,1830.89,550404.0
1746169380,1830.87,1830.89,1829.21,1829.53,443608.0
1746169440,1829.57,1829.57,1827.3,1827.3,1370678.0
1746169500,1827.36,1827.37,1825.95,1826.48,2318230.0
1746169560,1826.5,1827.0,1825.64,1826.35,2199530.0
1746169620,1826.51,1827.49,1826.11,1827.28,822542.0
1746169680,1827.28,1827.28,1825.5,1825.59,1156060.0
1746169740,1825.51,1825.59,1817.23,1821.35,17674356.0
1746169800,1821.38,1822.2,1819.68,1822.11,4824222.0
1746169860,1822.41,1822.53,1820.29,1821.2,2202440.0
1746169920,1821.24,1821.25,1818.99,1820.82,7221088.0
1746169980,1820.82,1823.19,1820.78,1821.49,2099714.0
1746170040,1821.42,1822.45,1820.76,1820.88,3769688.0
1746170100,1820.88,1820.9,1818.01,1819.8,4799432.0
1746170160,1819.8,1822.86,1819.75,1822.86,1978138.0
1746170220,1822.78,1824.23,1821.01,1823.56,5969860.0
1746170280,1823.56,1824.76,1822.79,1824.64,1503626.0
1746170340,1824.64,1825.15,1824.31,1824.68,1985716.0
1746170400,1824.69,1824.69,1823.05,1823.93,1999124.0
1746170460,1823.94,1824.99,1823.51,1824.22,1461912.0
1746170520,1824.23,1824.91,1823.38,1823.51,1179718.0
1746170580,1823.52,1824.18,1822.73,1822.79,1496710.0
1746170640,1822.8,1822.87,1821.57,1821.95,1137604.0
1746170700,1822.13,1822.27,1821.61,1822.06,954742.0
1746170760,1822.14,1823.95,1822.07,1823.78,516296.0
1746170820,1823.57,1823.57,1821.81,1823.49,740244.0
1746170880,1823.5,1823.71,1823.19,1823.32,772256.0
1746170940,1823.32,1823.33,1821.89,1821.9,522030.0
1746171000,1821.91,1823.38,1821.84,1822.3,1619804.0
1746171060,1822.26,1823.39,1821.83,1822.25,971492.0
1746171120,1822.24,1822.44,1819.09,1819.32,6634346.0
1746171180,1819.32,1819.74,1818.65,1819.15,2341194.0
1746171240,1819.16,1820.26,1818.5,1820.11,1471490.0
1746171300,1820.08,1820.11,1818.5,1819.59,785116.0
1746171360,1819.59,1820.31,1818.57,1818.75,837290.0
1746171420,1818.71,1818.71,1815.0,1817.54,7146594.0
1746171480,1817.59,1818.2,1815.81,1818.2,2926022.0
1746171540,1818.14,1819.27,1817.72,1819.13,1544300.0
1746171600,1819.17,1819.17,1816.74,1816.74,1817804.0
1746171660,1816.74,1818.21,1816.49,1817.2,1026982.0
1746171720,1817.2,1819.3,1817.19,1818.24,1632008.0
1746171780,1818.25,1819.1,1818.05,1819.1,620822.0
1746171840,1819.05,1819.54,1817.06,1817.97,1738954.0
1746171900,1817.99,1819.56,1817.97,1819.18,1708610.0
1746171960,1819.18,1820.0,1818.41,1818.67,1290316.0
1746172020,1818.66,1818.85,1817.4,1817.4,2258582.0
1746172080,1817.4,1819.89,1817.22,1819.72,1300370.0
1746172140,1819.73,1820.39,1818.3,1818.3,799510.0
1746172200,1818.47,1819.72,1818.41,1819.02,455810.0
1746172260,1819.01,1819.26,1818.56,1819.17,369964.0
1746172320,1819.15,1819.9,1818.56,1819.3,1164018.0
1746172380,1819.3,1819.62,1818.4,1818.86,623626.0
1746172440,1818.86,1819.07,1818.03,1818.97,461336.0
1746172500,1818.91,1819.53,1818.5,1818.51,2331770.0
1746172560,1818.5,1819.16,1816.78,1817.41,5379238.0
1746172620,1817.41,1817.57,1815.8,1816.25,1614252.0
1746172680,1816.24,1816.37,1815.34,1816.12,992126.0
1746172740,1816.12,1816.43,1815.11,1815.18,1420300.0
1746172800,1815.32,1815.32,1812.05,1813.92,10705254.0
1746172860,1813.93,1816.6,1813.87,1815.66,1641024.0
1746172920,1815.66,1816.55,1815.65,1816.55,2356158.0
1746172980,1816.55,1816.72,1814.8,1815.14,1996618.0
1746173040,1815.15,1815.16,1814.08,1814.08,1256278.0
1746173100,1814.08,1815.38,1813.03,1814.22,2363578.0
1746173160,1814.22,1814.22,1813.31,1813.51,1282364.0
1746173220,1813.51,1815.36,1813.32,1815.24,1397430.0
1746173280,1815.24,1817.17,1815.24,1816.84,1778054.0
1746173340,1816.89,1817.36,1816.51,1817.22,1628122.0
1746173400,1817.22,1817.23,1816.42,1817.07,1070096.0
1746173460,1817.12,1818.78,1817.12,1818.22,2272240.0
1746173520,1818.22,1818.34,1817.67,1818.24,900764.0
1746173580,1818.24,1819.52,1817.8,1818.87,6113308.0
1746173640,1818.87,1819.25,1818.37,1819.09,1766842.0
1746173700,1819.09,1819.09,1818.01,1818.27,987886.0
1746173760,1818.28,1819.73,1818.27,1819.18,1087600.0
1746173820,1819.12,1819.89,1818.98,1819.89,855650.0
1746173880,1819.87,1821.4,1819.87,1821.39,4926110.0
1746173940,1821.41,1822.21,1821.14,1821.55,5305218.0
1746174000,1821.55,1821.56,1819.89,1819.89,1161360.0
1746174060,1820.06,1820.6,1819.61,1820.58,1034562.0
1746174120,1820.6,1821.38,1820.24,1821.37,786178.0
1746174180,1821.44,1821.97,1821.18,1821.64,1149278.0
1746174240,1821.64,1821.65,1821.25,1821.49,511842.0
1746174300,1821.49,1821.49,1820.31,1820.44,909914.0
1746174360,1820.44,1820.44,1819.63,1819.64,897236.0
1746174420,1819.64,1820.44,1819.28,1820.22,969184.0
1746174480,1820.22,1821.3,1820.02,1820.61,472586.0
1746174540,1820.61,1821.04,1820.05,1820.82,280054.0
1746174600,1820.82,1820.82,1819.71,1820.09,449554.0
1746174660,1820.09,1821.99,1820.01,1821.99,711336.0
1746174720,1821.99,1822.59,1821.22,1821.75,1188724.0
1746174780,1821.7,1822.76,1821.7,1822.1,1177132.0
1746174840,1822.11,1822.54,1820.63,1820.64,1531398.0
1746174900,1820.65,1822.93,1820.56,1822.93,831376.0
1746174960,1823.17,1824.55,1823.08,1824.3,6757990.0
1746175020,1824.3,1825.72,1823.85,1825.59,2415792.0
1746175080,1825.54,1825.63,1824.54,1824.56,1362028.0
1746175140,1824.57,1825.74,1824.56,1825.34,1194576.0
1746175200,1825.03,1825.39,1823.27,1823.28,1329368.0
1746175260,1823.28,1824.57,1823.28,1823.95,898172.0
1746175320,1823.95,1824.34,1823.58,1824.23,568700.0
1746175380,1824.23,1824.59,1823.18,1823.25,628616.0
1746175440,1823.23,1823.89,1822.54,1822.82,727774.0
1746175500,1822.82,1823.56,1822.56,1823.08,686158.0
1746175560,1823.1,1823.8,1821.47,1822.76,2247568.0
1746175620,1822.71,1823.61,1822.71,1823.47,556732.0
1746175680,1823.49,1823.89,1823.25,1823.72,446334.0
1746175740,1823.75,1823.85,1822.4,1822.6,457252.0
1746175800,1822.6,1822.62,1822.01,1822.03,456344.0
1746175860,1822.03,1822.03,1821.42,1821.67,475216.0
1746175920,1821.86,1822.45,1821.75,1822.29,429776.0
1746175980,1822.3,1822.44,1821.12,1821.83,853234.0
1746176040,1821.77,1821.92,1821.34,1821.91,215004.0
1746176100,1821.9,1821.92,1821.0,1821.59,1243504.0
1746176160,1821.59,1821.59,1820.61,1820.95,839110.0
1746176220,1820.95,1821.47,1820.94,1821.23,343502.0
1746176280,1821.22,1822.21,1821.22,1821.99,774102.0
1746176340,1821.99,1822.71,1821.98,1822.7,602088.0
1746176400,1822.71,1822.71,1820.99,1821.77,1191096.0
1746176460,1821.77,1822.64,1821.77,1822.57,539560.0
1746176520,1822.57,1823.19,1822.57,1822.6,4176862.0
1746176580,1822.61,1822.63,1821.28,1821.91,583794.0
1746176640,1821.78,1821.99,1820.3,1820.3,476620.0
1746176700,1820.31,1821.92,1820.3,1821.5,520600.0
1746176760,1821.73,1823.71,1821.73,1823.59,800628.0
1746176820,1823.58,1824.86,1823.58,1824.76,735476.0
1746176880,1824.76,1825.86,1824.7,1825.56,1197866.0
1746176940,1825.57,1826.18,1824.66,1825.32,2082162.0
1746177000,1825.32,1825.43,1825.0,1825.32,784496.0
1746177060,1825.32,1825.38,1824.81,1825.2,966208.0
1746177120,1825.19,1825.9,1824.58,1824.99,2948574.0
1746177180,1825.0,1825.72,1824.99,1825.48,440696.0
1746177240,1825.47,1825.84,1825.23,1825.54,515696.0
1746177300,1825.56,1825.75,1824.51,1824.51,653226.0
1746177360,1824.51,1824.58,1824.03,1824.57,360386.0
1746177420,1824.57,1824.74,1823.94,1823.95,230218.0
1746177480,1823.95,1824.85,1823.51,1824.59,731168.0
1746177540,1824.59,1824.68,1823.92,1823.97,535848.0
1746177600,1823.96,1823.98,1823.67,1823.81,358496.0
1746177660,1823.81,1823.82,1822.28,1822.33,725858.0
1746177720,1822.33,1822.53,1821.42,1821.57,653908.0
1746177780,1821.57,1822.97,1821.57,1822.78,714410.0
1746177840,1822.78,1823.48,1822.54,1823.07,2283902.0
1746177900,1823.07,1823.2,1822.61,1822.61,335246.0
1746177960,1822.62,1823.16,1822.5,1822.72,311400.0
1746178020,1822.72,1823.81,1822.72,1823.61,287040.0
1746178080,1823.61,1824.31,1823.6,1824.08,366360.0
1746178140,1824.12,1824.55,1823.52,1823.72,399986.0
1746178200,1823.72,1823.79,1823.12,1823.36,455120.0
1746178260,1823.35,1823.53,1822.76,1823.09,223768.0
1746178320,1823.09,1823.15,1821.65,1821.96,446376.0
1746178380,1821.97,1821.98,1820.99,1821.79,1727574.0
1746178440,1821.79,1821.79,1820.89,1821.18,709124.0
1746178500,1821.18,1821.52,1820.89,1821.23,614660.0
1746178560,1821.23,1821.47,1820.83,1821.47,350356.0
1746178620,1821.41,1821.99,1821.11,1821.99,288122.0
1746178680,1821.99,1822.5,1821.99,1822.37,302542.0
1746178740,1822.38,1822.62,1821.74,1821.74,170880.0
1746178800,1821.82,1821.85,1821.34,1821.48,325530.0
1746178860,1821.49,1822.47,1821.37,1822.11,398916.0
1746178920,1822.11,1822.95,1821.6,1822.89,327100.0
1746178980,1822.89,1823.0,1821.75,1821.96,390880.0
1746179040,1821.96,1821.96,1821.31,1821.38,223880.0
1746179100,1821.38,1821.5,1821.01,1821.32,1469146.0
1746179160,1821.07,1822.57,1821.07,1822.36,769400.0
1746179220,1822.36,1822.83,1822.23,1822.49,281582.0
1746179280,1822.55,1824.0,1822.48,1823.99,508998.0
1746179340,1823.99,1824.99,1823.92,1824.16,525106.0
1746179400,1824.09,1824.4,1823.92,1823.93,345134.0
1746179460,1823.93,1824.14,1822.81,1822.83,425392.0
1746179520,1822.81,1822.83,1822.18,1822.48,245596.0
1746179580,1822.59,1823.0,1822.26,1822.32,223866.0
1746179640,1822.33,1822.33,1821.6,1821.64,416644.0
1746179700,1821.69,1822.28,1821.63,1821.64,130514.0
1746179760,1821.59,1822.28,1821.21,1821.45,474968.0
1746179820,1821.44,1821.46,1821.21,1821.34,516604.0
1746179880,1821.35,1821.35,1820.5,1820.6,1952262.0
1746179940,1820.6,1820.6,1819.42,1819.73,3262522.0
1746180000,1819.76,1820.86,1819.76,1820.08,1350226.0
1746180060,1820.09,1820.37,1819.63,1820.32,449966.0
1746180120,1820.38,1820.61,1819.95,1820.22,755732.0
1746180180,1820.21,1822.04,1820.21,1822.03,450938.0
1746180240,1822.04,1823.32,1822.02,1822.89,712344.0
1746180300,1822.88,1823.57,1822.63,1823.56,466506.0
1746180360,1823.56,1823.98,1823.1,1823.1,583862.0
1746180420,1823.11,1823.48,1822.9,1823.22,517872.0
1746180480,1823.22,1823.3,1822.8,1823.3,476638.0
1746180540,1823.3,1823.81,1823.25,1823.46,363546.0
1746180600,1823.51,1823.9,1822.7,1822.7,544036.0
1746180660,1822.7,1822.71,1822.02,1822.04,246564.0
1746180720,1822.03,1822.82,1822.0,1822.52,208654.0
1746180780,1822.52,1822.52,1822.0,1822.01,262816.0
1746180840,1822.01,1822.79,1822.0,1822.79,232214.0
1746180900,1822.77,1823.34,1822.33,1822.68,497414.0
1746180960,1822.68,1823.38,1822.5,1822.5,554074.0
1746181020,1822.46,1823.16,1822.34,1823.16,271678.0
1746181080,1823.16,1823.57,1822.84,1823.2,570376.0
1746181140,1823.2,1823.99,1822.58,1823.93,2712742.0
1746181200,1823.93,1823.93,1822.46,1823.39,658406.0
1746181260,1823.39,1824.0,1822.0,1822.0,2634892.0
1746181320,1822.0,1822.3,1821.29,1821.48,641570.0
1746181380,1821.49,1821.64,1821.2,1821.59,286040.0
1746181440,1821.59,1821.72,1821.03,1821.03,309992.0
1746181500,1821.03,1821.03,1820.19,1820.46,487926.0
1746181560,1820.44,1821.7,1820.05,1821.39,613944.0
1746181620,1821.39,1822.19,1821.38,1822.01,294780.0
1746181680,1822.01,1822.85,1822.0,1822.49,225922.0
1746181740,1822.49,1823.84,1822.49,1823.59,1395010.0
1746181800,1823.59,1824.0,1823.5,1824.0,2290624.0
1746181860,1824.0,1825.69,1823.78,1825.28,3330394.0
1746181920,1825.34,1826.64,1823.95,1825.6,12704748.0
1746181980,1825.61,1827.51,1825.19,1826.89,6897098.0
1746182040,1826.89,1827.84,1826.1,1826.29,2580526.0
1746182100,1826.29,1827.04,1825.79,1825.79,942342.0
1746182160,1825.8,1829.13,1825.5,1828.72,5920830.0
1746182220,1828.72,1829.79,1827.08,1827.8,7640468.0
1746182280,1827.8,1829.59,1826.14,1829.05,6520468.0
1746182340,1829.05,1829.05,1826.36,1826.48,965270.0
1746182400,1826.48,1826.48,1825.51,1826.44,691534.0
1746182460,1826.43,1829.63,1826.42,1828.34,6548690.0
1746182520,1828.33,1828.36,1827.6,1827.7,608986.0
1746182580,1827.7,1828.27,1827.28,1827.28,504142.0
1746182640,1827.34,1831.67,1826.72,1829.52,7868954.0
1746182700,1829.53,1829.53,1828.2,1828.2,1358972.0
1746182760,1828.2,1834.48,1828.03,1834.14,12497878.0
1746182820,1834.05,1834.05,1830.56,1830.56,2268246.0
1746182880,1830.56,1832.32,1829.74,1831.68,3359614.0
1746182940,1831.65,1833.5,1831.41,1833.49,1661718.0
1746183000,1833.5,1833.5,1831.46,1831.82,2970502.0
1746183060,1831.83,1831.83,1830.5,1830.7,795252.0
1746183120,1830.7,1830.77,1829.95,1830.06,814982.0
1746183180,1830.06,1830.37,1830.0,1830.07,556602.0
1746183240,1830.07,1830.31,1829.28,1829.73,1725432.0
1746183300,1829.73,1830.5,1829.28,1829.28,1070886.0
1746183360,1829.34,1829.34,1827.55,1827.56,1277030.0
1746183420,1827.55,1828.0,1827.46,1827.79,657320.0
1746183480,1827.74,1828.12,1827.3,1828.12,418896.0
1746183540,1828.19,1828.5,1827.72,1828.5,744808.0
1746183600,1828.5,1830.36,1828.5,1829.77,1385846.0
1746183660,1829.78,1830.99,1829.77,1830.8,2917694.0
1746183720,1830.82,1831.0,1829.41,1830.57,1149732.0
1746183780,1830.7,1831.26,1830.24,1831.2,740204.0
1746183840,1831.2,1832.3,1831.2,1831.64,1225790.0
1746183900,1831.64,1832.14,1831.29,1831.73,1495694.0
1746183960,1831.72,1831.81,1830.25,1830.26,670466.0
1746184020,1830.26,1831.45,1830.26,1831.04,508196.0
1746184080,1831.06,1832.5,1830.66,1832.5,724836.0
1746184140,1832.5,1832.5,1831.23,1831.23,608648.0
1746184200,1831.24,1831.44,1830.43,1831.43,533722.0
1746184260,1831.43,1832.5,1831.17,1832.01,935126.0
1746184320,1832.01,1832.5,1831.73,1832.33,496200.0
1746184380,1832.32,1833.18,1832.21,1832.6,655222.0
1746184440,1832.61,1832.99,1832.35,1832.95,487554.0
1746184500,1832.93,1833.88,1832.8,1833.33,714734.0
1746184560,1833.31,1834.46,1833.11,1833.61,1360734.0
1746184620,1833.61,1834.49,1833.36,1833.57,968688.0
1746184680,1833.57,1834.21,1832.97,1833.28,1067972.0
1746184740,1833.27,1834.55,1833.27,1833.8,1806700.0
1746184800,1833.8,1834.28,1833.25,1833.25,622498.0
1746184860,1833.28,1833.51,1831.81,1832.17,794580.0
1746184920,1832.12,1832.86,1831.82,1832.86,333524.0
1746184980,1832.85,1833.47,1832.06,1832.27,450418.0
1746185040,1832.28,1834.24,1832.27,1833.6,1012048.0
1746185100,1833.59,1833.6,1832.58,1832.58,525220.0
1746185160,1832.63,1833.07,1832.13,1832.49,482714.0
1746185220,1832.43,1832.76,1831.42,1831.53,547870.0
1746185280,1831.3,1831.6,1830.7,1831.59,756902.0
1746185340,1831.58,1831.81,1831.41,1831.59,642994.0
1746185400,1831.59,1832.21,1831.59,1832.2,364090.0
1746185460,1832.2,1832.39,1831.21,1831.56,568036.0
1746185520,1831.57,1831.57,1829.69,1830.36,790870.0
1746185580,1830.37,1830.85,1830.35,1830.69,439070.0
1746185640,1830.68,1830.69,1829.83,1829.83,902056.0
1746185700,1829.85,1830.15,1829.51,1829.95,483410.0
1746185760,1829.95,1829.96,1829.63,1829.63,327206.0
1746185820,1829.65,1830.81,1829.63,1830.81,860546.0
1746185880,1830.76,1832.39,1830.76,1831.77,604230.0
1746185940,1831.75,1832.41,1831.58,1832.09,695016.0
1746186000,1832.08,1832.1,1831.07,1831.07,370774.0
1746186060,1831.11,1832.0,1830.9,1831.96,222276.0
1746186120,1831.98,1831.98,1830.23,1830.28,466142.0
1746186180,1830.28,1831.13,1830.23,1830.59,553236.0
1746186240,1830.65,1831.56,1830.65,1831.53,313122.0
1746186300,1831.54,1832.3,1830.51,1830.56,1289908.0
1746186360,1830.62,1830.78,1829.81,1829.82,550586.0
1746186420,1829.86,1830.69,1829.52,1830.67,458600.0
1746186480,1830.75,1831.53,1830.75,1831.46,352910.0
1746186540,1831.47,1832.83,1831.46,1832.59,400816.0
1746186600,1832.59,1833.21,1832.39,1833.21,493098.0
1746186660,1833.21,1833.24,1832.71,1833.03,695054.0
1746186720,1833.04,1833.52,1832.71,1833.2,321550.0
1746186780,1833.19,1833.5,1832.49,1832.49,330950.0
1746186840,1832.57,1832.57,1831.4,1831.59,279366.0
1746186900,1831.59,1831.6,1831.04,1831.29,293190.0
1746186960,1831.3,1831.73,1831.29,1831.73,193244.0
1746187020,1831.71,1831.73,1831.21,1831.72,279032.0
1746187080,1831.72,1832.37,1831.71,1832.36,322532.0
1746187140,1832.37,1832.5,1832.29,1832.39,308644.0
1746187200,1832.39,1833.42,1831.77,1833.41,715320.0
1746187260,1833.41,1833.75,1833.29,1833.61,468186.0
1746187320,1833.61,1833.79,1832.67,1832.72,529638.0
1746187380,1832.72,1834.1,1832.71,1833.94,1040760.0
1746187440,1833.94,1834.07,1833.32,1833.71,271688.0
1746187500,1833.71,1834.49,1833.69,1833.89,1070552.0
1746187560,1833.89,1834.55,1833.88,1834.16,906418.0
1746187620,1834.16,1835.59,1833.95,1835.27,3327496.0
1746187680,1835.28,1835.4,1834.67,1835.01,1075136.0
1746187740,1835.01,1835.18,1834.1,1834.12,669304.0
1746187800,1833.93,1834.11,1832.07,1832.07,992942.0
1746187860,1832.14,1832.22,1830.63,1830.9,954830.0
1746187920,1830.9,1830.93,1830.01,1830.41,942860.0
1746187980,1830.41,1830.41,1829.41,1829.89,840868.0
1746188040,1829.89,1830.19,1829.51,1830.17,789218.0
1746188100,1830.18,1830.81,1829.65,1830.79,918258.0
1746188160,1830.81,1831.32,1827.81,1828.69,2773248.0
1746188220,1828.69,1830.51,1828.68,1830.21,1740460.0
1746188280,1830.22,1830.22,1828.54,1829.27,912568.0
1746188340,1829.26,1830.39,1829.02,1829.76,428888.0
1746188400,1829.76,1831.26,1829.76,1831.03,779056.0
1746188460,1831.02,1832.08,1830.18,1830.28,869330.0
1746188520,1830.27,1831.05,1829.46,1829.95,819904.0
1746188580,1829.95,1830.35,1828.65,1829.78,683292.0
1746188640,1829.9,1830.12,1829.29,1829.57,867862.0
1746188700,1829.54,1830.06,1829.13,1829.74,353828.0
1746188760,1829.74,1829.78,1829.2,1829.41,431774.0
1746188820,1829.48,1831.0,1828.88,1831.0,1584012.0
1746188880,1830.99,1832.49,1830.91,1831.41,1592144.0
1746188940,1831.41,1832.41,1830.62,1832.41,1449692.0
1746189000,1832.41,1843.76,1832.41,1838.77,23082382.0
1746189060,1839.14,1840.99,1836.7,1836.7,4491242.0
1746189120,1836.7,1837.36,1836.01,1836.45,2336458.0
1746189180,1836.23,1836.23,1831.49,1831.49,4788618.0
1746189240,1831.53,1832.64,1822.35,1822.55,14174038.0
1746189300,1823.37,1828.49,1823.37,1828.38,6295486.0
1746189360,1828.26,1828.84,1825.68,1828.53,4004986.0
1746189420,1828.53,1835.06,1828.53,1832.09,8375956.0
1746189480,1831.69,1833.66,1831.53,1833.22,2543556.0
1746189540,1833.51,1834.24,1832.5,1833.84,1787656.0
1746189600,1833.88,1834.22,1830.2,1830.38,3160574.0
1746189660,1830.39,1831.95,1829.43,1831.75,1446894.0
1746189720,1831.84,1831.9,1829.41,1829.63,781990.0
1746189780,1829.63,1832.4,1829.61,1832.39,1123156.0
1746189840,1832.4,1833.11,1832.26,1833.0,1252124.0
1746189900,1833.05,1834.01,1832.2,1833.83,1087094.0
1746189960,1833.84,1835.89,1833.83,1835.2,2412896.0
1746190020,1835.1,1837.21,1834.88,1836.43,2981514.0
1746190080,1836.48,1837.72,1836.18,1836.88,1887104.0
1746190140,1836.66,1837.07,1835.38,1835.57,1034068.0
1746190200,1835.56,1837.27,1835.56,1836.54,683124.0
1746190260,1836.56,1837.99,1835.1,1835.79,1151776.0
1746190320,1835.78,1837.5,1835.78,1836.61,587658.0
1746190380,1836.61,1837.37,1836.21,1836.39,764876.0
1746190440,1836.6,1838.19,1836.34,1838.17,834812.0
1746190500,1838.09,1838.47,1837.57,1838.29,1708998.0
1746190560,1838.23,1839.5,1837.51,1839.49,2851088.0
1746190620,1839.5,1839.5,1838.59,1838.97,1367182.0
1746190680,1838.84,1839.45,1837.3,1838.87,1934582.0
1746190740,1838.88,1840.34,1838.64,1840.11,2873470.0
1746190800,1840.11,1841.22,1839.01,1839.3,2259280.0
1746190860,1839.27,1840.07,1838.04,1838.36,1581066.0
1746190920,1838.33,1838.55,1837.61,1837.89,1140598.0
1746190980,1837.89,1838.61,1837.89,1838.12,659294.0
1746191040,1838.12,1838.12,1836.82,1837.67,1635506.0
1746191100,1837.64,1838.06,1837.09,1837.86,754176.0
1746191160,1837.87,1838.28,1836.43,1836.59,1294550.0
1746191220,1836.43,1837.02,1835.59,1835.72,2237096.0
1746191280,1835.6,1836.5,1834.33,1834.78,2009884.0
1746191340,1834.79,1836.43,1834.69,1834.9,940200.0
1746191400,1834.88,1836.47,1834.88,1835.49,987206.0
1746191460,1835.54,1835.91,1834.07,1834.3,1784828.0
1746191520,1834.3,1834.76,1832.5,1833.49,1613276.0
1746191580,1833.55,1834.66,1833.42,1833.63,466668.0
1746191640,1833.63,1834.08,1832.03,1832.4,1403808.0
1746191700,1832.33,1833.53,1831.9,1833.09,807488.0
1746191760,1833.09,1833.89,1832.18,1833.2,796696.0
1746191820,1833.14,1833.59,1832.02,1832.27,1831830.0
1746191880,1832.34,1833.9,1832.06,1833.74,643682.0
1746191940,1833.74,1834.43,1833.41,1834.43,858528.0
1746192000,1834.43,1834.59,1833.83,1834.48,711066.0
1746192060,1834.47,1835.86,1834.38,1835.39,775898.0
1746192120,1835.34,1835.39,1833.39,1833.93,675906.0
1746192180,1833.71,1834.63,1833.16,1834.45,480250.0
1746192240,1834.45,1834.45,1833.87,1833.93,447440.0
1746192300,1833.99,1834.09,1833.03,1833.51,823354.0
1746192360,1833.51,1833.51,1832.62,1832.71,372834.0
1746192420,1832.72,1833.77,1832.71,1833.39,1222914.0
1746192480,1833.45,1834.26,1833.39,1834.03,464932.0
1746192540,1834.02,1834.56,1834.0,1834.56,280588.0
1746192600,1834.54,1835.21,1833.23,1834.2,1069960.0
1746192660,1834.15,1839.11,1834.15,1837.08,2490932.0
1746192720,1837.09,1838.99,1835.61,1837.74,3609396.0
1746192780,1837.74,1838.78,1836.93,1836.97,1588904.0
1746192840,1837.01,1837.07,1834.11,1834.12,1092920.0
1746192900,1834.11,1835.45,1831.72,1831.84,3772464.0
1746192960,1831.94,1832.93,1829.01,1829.01,5040302.0
1746193020,1829.01,1829.68,1828.32,1829.15,4065600.0
1746193080,1829.2,1831.49,1829.05,1830.41,1744240.0
1746193140,1830.19,1831.04,1829.51,1829.97,1056260.0
1746193200,1829.95,1831.7,1829.95,1831.3,1114020.0
1746193260,1831.3,1832.99,1830.09,1831.17,737264.0
1746193320,1831.18,1832.34,1830.75,1830.83,558300.0
1746193380,1830.83,1832.72,1829.7,1832.37,899176.0
1746193440,1832.37,1833.99,1832.15,1833.93,810080.0
1746193500,1833.92,1835.86,1833.92,1835.85,1267624.0
1746193560,1835.81,1836.06,1833.69,1836.0,1993716.0
1746193620,1835.99,1836.0,1832.16,1832.57,1007302.0
1746193680,1832.57,1832.76,1831.24,1832.5,1558334.0
1746193740,1832.51,1832.93,1831.58,1832.49,473618.0
1746193800,1832.8,1834.15,1832.43,1832.77,669092.0
1746193860,1832.78,1834.24,1831.2,1831.49,1979796.0
1746193920,1831.45,1832.57,1830.51,1831.29,619946.0
1746193980,1831.34,1833.39,1830.38,1832.94,990786.0
1746194040,1832.94,1833.57,1832.5,1833.09,366814.0
1746194100,1833.27,1834.57,1832.59,1834.55,496718.0
1746194160,1834.54,1835.53,1833.66,1833.66,825734.0
1746194220,1833.82,1833.82,1831.0,1831.22,702098.0
1746194280,1831.17,1832.34,1831.05,1831.05,263642.0
1746194340,1831.14,1833.04,1831.12,1832.89,480506.0
1746194400,1832.96,1834.91,1832.89,1834.87,1485708.0
1746194460,1834.83,1835.12,1833.38,1834.83,805288.0
1746194520,1834.88,1837.55,1834.83,1836.32,2805098.0
1746194580,1836.4,1838.32,1836.32,1837.41,1667210.0
1746194640,1837.39,1838.06,1835.89,1837.32,880868.0
1746194700,1837.35,1840.98,1837.32,1840.76,3210552.0
1746194760,1840.76,1841.34,1839.07,1840.41,2330622.0
1746194820,1840.41,1841.66,1839.71,1840.05,1735240.0
1746194880,1840.04,1840.58,1838.72,1838.87,1324360.0
1746194940,1838.87,1838.87,1836.49,1837.43,1289382.0
1746195000,1837.43,1838.25,1836.7,1837.7,915472.0
1746195060,1837.95,1838.71,1836.69,1837.32,592594.0
1746195120,1837.06,1837.22,1833.51,1835.39,2171118.0
1746195180,1835.39,1836.75,1834.88,1836.74,523672.0
1746195240,1836.74,1837.23,1835.24,1837.11,3510512.0
1746195300,1837.07,1837.41,1835.36,1835.55,557322.0
1746195360,1835.55,1838.55,1835.1,1838.3,880332.0
1746195420,1838.32,1841.7,1838.3,1841.7,4738148.0
1746195480,1841.53,1841.67,1839.49,1840.71,1455024.0
1746195540,1840.71,1841.39,1839.51,1839.84,1819130.0
1746195600,1839.87,1840.18,1838.07,1839.34,875282.0
1746195660,1839.4,1839.6,1838.01,1839.39,610194.0
1746195720,1839.51,1840.76,1839.39,1839.99,881714.0
1746195780,1840.05,1840.68,1837.59,1838.39,2589792.0
1746195840,1838.45,1842.0,1838.14,1841.39,2853574.0
1746195900,1841.4,1842.99,1841.34,1842.32,2057794.0
1746195960,1842.32,1845.21,1841.47,1843.3,4242802.0
1746196020,1843.38,1844.41,1842.55,1844.0,1903862.0
1746196080,1844.01,1844.01,1841.88,1843.05,2138170.0
1746196140,1843.14,1843.97,1843.05,1843.47,774040.0
1746196200,1843.48,1844.24,1841.39,1842.05,1574788.0
1746196260,1842.08,1842.31,1840.6,1840.82,1006868.0
1746196320,1840.75,1843.18,1840.39,1842.93,1265010.0
1746196380,1842.9,1843.38,1841.07,1841.97,1395676.0
1746196440,1842.04,1844.13,1840.77,1843.95,864570.0
1746196500,1843.99,1845.68,1843.46,1845.15,4179944.0
1746196560,1844.97,1850.0,1844.97,1849.17,10621980.0
1746196620,1848.98,1849.98,1846.42,1846.89,6210120.0
1746196680,1846.99,1848.8,1846.43,1847.51,3088402.0
1746196740,1847.39,1849.2,1846.8,1848.97,1841146.0
1746196800,1849.01,1850.0,1846.99,1847.37,3675812.0
1746196860,1847.36,1847.37,1843.0,1843.02,2878932.0
1746196920,1843.01,1843.86,1842.27,1842.63,2365462.0
1746196980,1842.77,1843.16,1840.98,1842.84,2017292.0
1746197040,1842.84,1843.17,1841.24,1841.64,1866514.0
1746197100,1841.78,1843.26,1840.89,1842.51,1482158.0
1746197160,1842.3,1843.97,1842.12,1843.66,864152.0
1746197220,1843.65,1843.74,1842.93,1843.6,746176.0
1746197280,1843.6,1845.72,1843.6,1844.88,1828846.0
1746197340,1844.9,1845.93,1844.01,1845.55,1015980.0
1746197400,1845.41,1847.97,1844.04,1846.99,1640618.0
1746197460,1846.99,1848.3,1846.04,1846.39,1370486.0
1746197520,1846.32,1848.94,1846.26,1846.73,2823596.0
1746197580,1846.77,1847.2,1845.01,1847.03,965548.0
1746197640,1847.04,1849.61,1847.03,1848.49,2081890.0
1746197700,1848.28,1849.99,1847.86,1849.14,3152978.0
1746197760,1849.39,1850.41,1848.34,1849.01,1958010.0
1746197820,1849.14,1850.97,1848.05,1848.05,3985196.0
1746197880,1847.98,1848.05,1845.86,1846.88,4507808.0
1746197940,1846.88,1848.12,1846.74,1847.98,872496.0
1746198000,1848.05,1850.7,1847.98,1850.25,2476580.0
1746198060,1850.36,1853.39,1850.36,1851.43,4409328.0
1746198120,1851.49,1853.45,1850.62,1850.89,2198990.0
1746198180,1850.89,1852.36,1849.86,1851.76,2336076.0
1746198240,1851.77,1851.78,1848.04,1849.78,1475638.0
1746198300,1849.78,1850.39,1848.16,1848.57,2526720.0
1746198360,1848.76,1849.9,1848.22,1849.07,1014984.0
1746198420,1849.12,1849.62,1847.94,1847.94,1228946.0
1746198480,1847.94,1847.95,1845.16,1846.07,2949168.0
1746198540,1846.07,1846.39,1844.97,1845.28,1279282.0
1746198600,1845.28,1845.97,1845.0,1845.66,1677492.0
1746198660,1845.61,1845.61,1844.0,1844.0,2188588.0
1746198720,1844.01,1844.74,1843.14,1843.99,1725268.0
1746198780,1843.99,1844.74,1843.01,1843.55,1262344.0
1746198840,1843.6,1844.36,1843.31,1843.59,1668694.0
1746198900,1843.58,1845.63,1843.58,1845.63,1251910.0
1746198960,1845.62,1846.43,1845.62,1845.81,1463224.0
1746199020,1845.82,1845.82,1844.59,1844.62,817186.0
1746199080,1844.62,1844.99,1843.66,1843.91,570334.0
1746199140,1843.91,1844.53,1843.03,1844.11,1245338.0
1746199200,1844.11,1844.11,1841.95,1842.01,1352644.0
1746199260,1842.05,1842.45,1840.84,1840.86,1844356.0
1746199320,1840.86,1840.88,1839.24,1840.24,2562448.0
1746199380,1840.24,1840.34,1838.33,1839.26,2006074.0
1746199440,1839.32,1840.47,1839.18,1839.71,1428922.0
1746199500,1839.71,1839.71,1837.7,1838.13,2183040.0
1746199560,1838.13,1838.18,1834.22,1835.34,6316606.0
1746199620,1835.35,1835.81,1831.65,1833.49,6693634.0
1746199680,1833.49,1835.59,1833.43,1835.4,2520930.0
1746199740,1835.39,1835.99,1834.75,1835.2,2763464.0
1746199800,1835.16,1835.99,1833.18,1835.99,1723550.0
1746199860,1835.99,1838.26,1835.95,1838.26,2503430.0
1746199920,1838.08,1838.99,1837.16,1837.8,2237226.0
1746199980,1837.8,1838.99,1837.11,1838.61,1366692.0
1746200040,1838.68,1839.25,1838.19,1838.61,993932.0
1746200100,1838.61,1838.73,1837.2,1838.43,1198442.0
1746200160,1838.47,1839.39,1837.03,1838.24,1346616.0
1746200220,1838.24,1838.59,1837.3,1837.3,496158.0
1746200280,1837.3,1838.18,1836.45,1838.18,1068150.0
1746200340,1838.11,1839.3,1838.07,1839.3,443448.0
1746200400,1839.3,1839.5,1838.43,1839.49,575720.0
1746200460,1839.49,1840.25,1839.36,1839.76,1054872.0
1746200520,1839.96,1840.47,1839.35,1839.98,819130.0
1746200580,1839.99,1840.76,1839.7,1840.61,570164.0
1746200640,1840.55,1840.71,1840.11,1840.23,482746.0
1746200700,1840.21,1840.52,1839.19,1839.19,492486.0
1746200760,1839.31,1840.61,1838.63,1840.55,992760.0
1746200820,1840.55,1840.55,1838.64,1838.81,1010876.0
1746200880,1838.8,1840.56,1838.67,1840.3,636976.0
1746200940,1840.3,1841.37,1840.23,1841.02,1209522.0
1746201000,1841.03,1841.27,1840.18,1840.84,748562.0
1746201060,1840.84,1841.36,1839.04,1839.42,415378.0
1746201120,1839.4,1839.72,1838.0,1838.82,644140.0
1746201180,1838.87,1840.29,1838.8,1838.98,611032.0
1746201240,1838.97,1838.98,1837.09,1838.2,990974.0
1746201300,1838.2,1839.1,1838.17,1838.87,485402.0
1746201360,1838.87,1839.66,1838.83,1839.24,540216.0
1746201420,1839.24,1839.63,1838.83,1839.35,520040.0
1746201480,1839.36,1840.16,1838.61,1840.16,440418.0
1746201540,1840.16,1840.63,1840.1,1840.23,508358.0
1746201600,1840.22,1842.0,1840.21,1841.52,1750662.0
1746201660,1841.52,1844.66,1840.8,1841.11,6151306.0
1746201720,1841.11,1846.47,1841.11,1846.43,10720400.0
1746201780,1846.43,1852.74,1846.41,1850.43,13681166.0
1746201840,1851.44,1869.82,1850.32,1868.6,46382188.0
1746201900,1868.07,1870.0,1859.61,1860.89,25554526.0
1746201960,1860.85,1862.0,1859.7,1860.85,6710300.0
1746202020,1860.85,1860.85,1856.46,1856.97,5517124.0
1746202080,1857.01,1857.18,1855.73,1855.91,4341016.0
1746202140,1855.91,1857.35,1855.01,1857.32,2333722.0
1746202200,1857.47,1859.7,1856.91,1857.39,5106070.0
1746202260,1857.4,1861.53,1857.4,1861.49,3751106.0
1746202320,1861.49,1862.99,1860.47,1860.47,3142002.0
1746202380,1860.56,1862.0,1860.3,1860.37,2625182.0
1746202440,1860.48,1861.86,1860.01,1860.91,1334346.0
1746202500,1860.94,1863.78,1860.94,1863.01,5071134.0
1746202560,1863.01,1863.55,1860.51,1860.65,1668322.0
1746202620,1860.65,1863.99,1859.95,1863.64,2637692.0
1746202680,1863.64,1864.93,1861.93,1864.8,3294760.0
1746202740,1864.8,1866.45,1864.18,1866.45,3526086.0
1746202800,1866.45,1867.38,1864.68,1866.21,3610008.0
1746202860,1866.2,1866.21,1862.7,1862.99,2067086.0
1746202920,1863.04,1863.37,1861.51,1863.11,1763118.0
1746202980,1863.16,1863.3,1861.72,1861.72,1392506.0
1746203040,1861.76,1862.26,1859.64,1860.15,1989428.0
1746203100,1860.09,1861.55,1859.7,1861.23,1304364.0
1746203160,1861.24,1863.14,1860.99,1862.94,1257350.0
1746203220,1862.87,1862.87,1860.5,1860.7,1185712.0
1746203280,1860.66,1860.66,1857.89,1858.01,2917788.0
1746203340,1858.01,1858.01,1856.32,1857.16,4870824.0
1746203400,1857.16,1858.57,1856.84,1857.39,2288682.0
1746203460,1857.38,1857.59,1856.01,1856.84,1845016.0
1746203520,1856.84,1859.58,1856.5,1857.6,2272438.0
1746203580,1857.49,1857.64,1853.63,1854.75,5991296.0
1746203640,1854.93,1855.84,1853.78,1855.55,1898726.0
1746203700,1855.54,1856.69,1854.36,1855.3,1862588.0
1746203760,1855.3,1856.14,1854.75,1855.85,1435082.0
1746203820,1855.94,1858.77,1855.73,1858.27,1250984.0
1746203880,1858.26,1858.61,1856.17,1856.43,1690262.0
1746203940,1856.43,1856.92,1855.89,1856.05,1437520.0
1746204000,1856.05,1856.12,1853.61,1853.62,896062.0
1746204060,1853.51,1854.62,1852.87,1853.47,1308024.0
1746204120,1853.47,1855.07,1853.0,1854.61,972122.0
1746204180,1854.6,1856.42,1854.41,1856.34,643656.0
1746204240,1856.26,1856.49,1855.85,1856.04,482098.0
1746204300,1856.03,1856.03,1854.02,1855.25,1694084.0
1746204360,1855.26,1855.51,1854.4,1854.45,756384.0
1746204420,1854.45,1855.0,1854.04,1854.11,754500.0
1746204480,1854.07,1854.85,1853.61,1854.3,1261030.0
1746204540,1854.3,1854.31,1852.01,1852.02,1080788.0
1746204600,1852.01,1853.95,1852.01,1852.4,2590542.0
1746204660,1852.36,1852.47,1851.49,1851.76,1568098.0
1746204720,1851.77,1852.3,1851.6,1851.72,1573194.0
1746204780,1851.72,1852.39,1851.64,1852.03,641000.0
1746204840,1851.96,1852.33,1850.74,1850.74,978370.0
1746204900,1850.82,1851.75,1850.61,1851.68,706018.0
1746204960,1851.67,1851.68,1850.03,1850.03,1176880.0
1746205020,1850.09,1850.5,1850.0,1850.01,1045430.0
1746205080,1850.02,1851.8,1850.0,1851.02,1071258.0
1746205140,1851.03,1852.02,1851.02,1851.93,900224.0
1746205200,1851.93,1851.93,1850.19,1851.21,1807594.0
1746205260,1851.22,1851.27,1848.99,1849.33,2722688.0
1746205320,1849.41,1850.28,1848.49,1849.32,2723792.0
1746205380,1849.32,1850.6,1848.82,1850.48,1191030.0
1746205440,1850.48,1850.86,1847.93,1847.94,1423380.0
1746205500,1847.93,1847.94,1846.5,1846.5,2882038.0
1746205560,1846.59,1846.74,1842.66,1843.01,4200192.0
1746205620,1842.95,1846.3,1842.9,1845.99,2457538.0
1746205680,1845.99,1845.99,1843.8,1844.2,2737586.0
1746205740,1844.27,1844.55,1842.49,1842.5,1763562.0
1746205800,1842.5,1845.26,1842.5,1845.24,1705280.0
1746205860,1845.22,1845.25,1840.76,1841.09,2680606.0
1746205920,1841.0,1843.16,1841.0,1842.25,2228120.0
1746205980,1842.32,1843.41,1841.9,1843.35,1199840.0
1746206040,1843.39,1844.62,1842.75,1844.62,1024276.0
1746206100,1844.57,1846.5,1843.96,1846.49,3221370.0
1746206160,1846.5,1846.5,1845.5,1846.06,1120738.0
1746206220,1846.07,1846.39,1844.9,1846.39,1079970.0
1746206280,1846.38,1847.51,1846.04,1847.3,1193274.0
1746206340,1847.3,1847.61,1846.41,1847.03,2191978.0
1746206400,1846.84,1848.91,1846.84,1848.8,1895266.0
1746206460,1848.8,1851.25,1848.8,1851.18,3525164.0
1746206520,1851.2,1851.49,1849.35,1849.36,1970500.0
1746206580,1849.35,1849.49,1846.96,1847.89,1660568.0
1746206640,1847.87,1848.09,1847.07,1847.5,406882.0
1746206700,1847.5,1847.89,1845.99,1846.42,840514.0
1746206760,1846.36,1846.75,1845.74,1846.75,540656.0
1746206820,1846.76,1847.97,1846.76,1847.55,459426.0
1746206880,1847.64,1848.1,1847.11,1848.09,254492.0
1746206940,1848.08,1849.41,1847.89,1849.35,899388.0
1746207000,1849.34,1850.41,1849.3,1850.32,1096990.0
1746207060,1850.33,1850.44,1848.38,1849.58,469952.0
1746207120,1849.59,1849.6,1848.24,1848.77,519808.0
1746207180,1848.77,1850.24,1848.5,1850.11,695794.0
1746207240,1850.17,1850.62,1849.61,1849.65,731518.0
1746207300,1849.75,1850.99,1849.04,1849.04,1084116.0
1746207360,1849.04,1849.05,1846.51,1848.59,1782650.0
1746207420,1848.58,1848.9,1848.0,1848.61,403996.0
1746207480,1848.61,1848.61,1847.35,1848.1,410294.0
1746207540,1848.08,1848.92,1847.58,1847.58,487990.0
1746207600,1847.6,1847.6,1846.01,1846.12,1036082.0
1746207660,1846.1,1846.39,1845.14,1846.36,831186.0
1746207720,1846.4,1846.84,1845.16,1846.23,765066.0
1746207780,1846.25,1847.41,1846.23,1847.07,424014.0
1746207840,1847.07,1847.74,1846.68,1846.95,459412.0
1746207900,1846.98,1847.62,1846.27,1846.28,364986.0
1746207960,1846.27,1847.62,1846.27,1847.02,280704.0
1746208020,1847.09,1848.23,1847.09,1848.15,377044.0
1746208080,1848.14,1848.86,1846.6,1846.78,387202.0
1746208140,1846.72,1847.39,1846.61,1847.22,176694.0
1746208200,1847.22,1849.37,1847.12,1848.29,967188.0
1746208260,1848.29,1850.46,1847.74,1849.34,1278626.0
1746208320,1849.34,1850.5,1849.34,1850.48,399764.0
1746208380,1850.5,1851.5,1850.48,1850.82,932552.0
1746208440,1850.82,1851.14,1850.31,1850.32,475882.0
1746208500,1850.29,1851.12,1849.96,1850.3,494076.0
1746208560,1850.36,1852.29,1850.3,1851.91,2663712.0
1746208620,1851.92,1852.67,1851.68,1851.81,1418290.0
1746208680,1851.77,1851.77,1850.58,1850.59,533548.0
1746208740,1850.59,1851.86,1850.58,1851.56,1239594.0
1746208800,1851.57,1853.2,1851.39,1852.2,1031176.0
1746208860,1851.87,1852.78,1851.25,1851.3,491204.0
1746208920,1851.3,1852.71,1851.04,1852.64,447322.0
1746208980,1852.5,1852.6,1852.0,1852.47,350468.0
1746209040,1852.46,1853.79,1852.46,1852.51,1489160.0
1746209100,1852.51,1854.36,1851.64,1854.36,1911638.0
1746209160,1854.3,1854.48,1853.53,1854.02,962550.0
1746209220,1854.02,1854.24,1853.01,1853.34,624240.0
1746209280,1853.28,1853.28,1851.89,1851.99,1769066.0
1746209340,1851.99,1852.33,1850.67,1851.13,1778380.0
1746209400,1851.13,1853.08,1850.89,1853.08,571166.0
1746209460,1853.07,1854.3,1852.84,1853.74,652714.0
1746209520,1853.79,1854.7,1853.65,1854.03,833854.0
1746209580,1854.03,1854.79,1853.44,1853.74,656332.0
1746209640,1853.8,1854.01,1853.04,1853.05,298946.0
1746209700,1853.05,1853.78,1852.54,1853.77,247366.0
1746209760,1853.47,1854.01,1853.02,1854.01,262888.0
1746209820,1854.01,1854.47,1852.33,1852.59,501370.0
1746209880,1852.52,1853.12,1851.9,1852.96,476018.0
1746209940,1852.96,1853.31,1851.24,1851.24,404932.0
1746210000,1851.25,1851.32,1849.59,1850.41,2623300.0
1746210060,1850.41,1852.49,1850.41,1851.65,375870.0
1746210120,1851.66,1852.09,1851.49,1851.64,397572.0
1746210180,1851.61,1851.65,1849.89,1850.7,764126.0
1746210240,1850.7,1850.92,1850.4,1850.82,303858.0
1746210300,1850.82,1850.92,1850.05,1850.05,523564.0
1746210360,1850.05,1850.42,1849.52,1849.85,341432.0
1746210420,1849.82,1850.12,1849.4,1849.89,341062.0
1746210480,1849.94,1850.45,1849.64,1849.76,306658.0
1746210540,1849.82,1850.65,1849.62,1849.62,274054.0
1746210600,1849.9,1850.41,1849.5,1849.89,388342.0
1746210660,1849.84,1851.04,1849.32,1850.65,158478.0
1746210720,1850.65,1850.66,1849.11,1850.64,265052.0
1746210780,1850.64,1851.8,1850.51,1851.49,858430.0
1746210840,1851.44,1851.8,1850.85,1851.79,486226.0
1746210900,1851.79,1852.27,1851.32,1851.37,317480.0
1746210960,1851.35,1852.0,1850.77,1851.74,431996.0
1746211020,1851.73,1852.04,1851.32,1851.9,436668.0
1746211080,1851.85,1851.85,1850.85,1851.06,238246.0
1746211140,1851.06,1851.56,1851.04,1851.28,122668.0
1746211200,1851.3,1851.55,1850.9,1851.09,161904.0
1746211260,1851.09,1852.95,1851.06,1852.69,1254084.0
1746211320,1852.57,1852.57,1850.33,1850.33,351764.0
1746211380,1850.35,1851.07,1849.9,1850.01,677276.0
1746211440,1850.13,1851.0,1850.13,1850.98,667058.0
1746211500,1850.99,1851.04,1850.28,1850.57,307488.0
1746211560,1850.53,1851.27,1850.46,1851.16,245282.0
1746211620,1851.16,1851.91,1849.28,1849.91,1049786.0
1746211680,1849.91,1850.07,1849.4,1849.67,608318.0
1746211740,1849.66,1849.8,1849.0,1849.22,446342.0
1746211800,1849.22,1849.22,1846.14,1846.22,1785946.0
1746211860,1846.22,1848.11,1846.18,1846.78,709366.0
1746211920,1846.72,1847.18,1844.82,1845.12,2247322.0
1746211980,1845.21,1847.34,1845.21,1847.33,730598.0
1746212040,1847.33,1847.8,1847.21,1847.47,208520.0
1746212100,1847.47,1848.98,1847.0,1848.47,558942.0
1746212160,1848.45,1848.45,1846.19,1846.22,262586.0
1746212220,1846.21,1847.87,1846.21,1847.86,433804.0
1746212280,1847.86,1848.09,1847.32,1847.78,884948.0
1746212340,1847.78,1848.85,1847.78,1848.21,526586.0
1746212400,1848.2,1848.78,1847.05,1848.01,1419112.0
1746212460,1848.05,1848.05,1846.5,1847.0,824846.0
1746212520,1847.0,1847.65,1846.4,1846.4,958598.0
1746212580,1846.41,1846.96,1846.4,1846.69,708084.0
1746212640,1846.69,1847.44,1846.69,1846.86,541258.0
1746212700,1846.86,1847.71,1846.34,1847.55,1167576.0
1746212760,1847.47,1848.61,1846.68,1848.61,395820.0
1746212820,1848.61,1849.7,1848.2,1849.3,1519706.0
1746212880,1849.3,1849.3,1848.77,1848.91,351356.0
1746212940,1848.92,1848.92,1847.45,1848.74,595616.0
1746213000,1848.74,1849.07,1846.38,1846.38,617494.0
1746213060,1846.44,1846.54,1845.04,1846.54,1071618.0
1746213120,1846.53,1846.91,1845.95,1845.95,247178.0
1746213180,1845.95,1846.35,1845.57,1845.61,324578.0
1746213240,1845.61,1845.62,1844.82,1845.62,646364.0
1746213300,1845.48,1846.0,1844.53,1845.94,1248830.0
1746213360,1845.94,1846.18,1844.5,1844.52,1438502.0
1746213420,1844.51,1844.95,1844.0,1844.64,1173486.0
1746213480,1844.64,1844.71,1843.51,1844.71,566472.0
1746213540,1844.7,1846.29,1844.69,1845.82,548544.0
1746213600,1845.81,1846.54,1845.45,1846.54,347250.0
1746213660,1846.53,1847.99,1846.52,1847.98,359476.0
1746213720,1847.98,1848.2,1847.74,1847.76,347454.0
1746213780,1847.49,1847.69,1846.88,1846.92,425824.0
1746213840,1846.93,1847.98,1846.9,1847.92,223970.0
1746213900,1847.93,1848.56,1847.88,1848.28,505418.0
1746213960,1848.28,1848.66,1847.97,1847.97,357960.0
1746214020,1847.95,1848.27,1847.46,1847.55,453924.0
1746214080,1847.55,1847.85,1847.32,1847.47,304316.0
1746214140,1847.47,1848.54,1847.47,1848.0,285226.0
1746214200,1847.98,1847.98,1846.38,1846.86,296552.0
1746214260,1846.86,1846.86,1845.81,1846.0,289636.0
1746214320,1846.02,1846.12,1843.61,1843.62,1438752.0
1746214380,1843.61,1843.62,1842.64,1843.55,1882602.0
1746214440,1843.55,1843.79,1842.89,1843.75,682128.0
1746214500,1843.74,1844.06,1842.58,1843.0,2907616.0
1746214560,1843.01,1843.01,1842.0,1842.62,838534.0
1746214620,1842.57,1843.21,1842.01,1843.05,795632.0
1746214680,1843.0,1843.74,1843.0,1843.32,1047642.0
1746214740,1843.32,1843.75,1842.41,1842.41,1242036.0
1746214800,1842.41,1843.23,1842.23,1842.23,550938.0
1746214860,1842.24,1842.66,1838.83,1839.45,5585604.0
1746214920,1839.52,1839.52,1837.55,1838.61,2113482.0
1746214980,1838.66,1838.66,1837.0,1838.22,1997522.0
1746215040,1838.22,1839.32,1836.76,1839.14,1371016.0
1746215100,1839.14,1839.6,1837.7,1837.95,783192.0
1746215160,1837.91,1838.5,1837.32,1838.3,1011038.0
1746215220,1838.4,1838.86,1836.55,1837.04,1348276.0
1746215280,1837.05,1837.05,1834.96,1835.99,1943334.0
1746215340,1836.0,1836.0,1830.91,1833.01,4959420.0
1746215400,1833.05,1835.83,1833.02,1835.57,3178126.0
1746215460,1835.57,1836.41,1834.74,1836.27,861694.0
1746215520,1836.28,1837.11,1834.96,1835.93,872822.0
1746215580,1835.99,1836.01,1835.01,1835.4,457004.0
1746215640,1835.4,1837.33,1835.01,1836.18,900662.0
1746215700,1836.19,1836.9,1835.7,1836.9,428042.0
1746215760,1836.89,1837.86,1836.89,1837.64,485714.0
1746215820,1837.68,1839.01,1837.68,1838.53,1026850.0
1746215880,1838.58,1838.72,1836.83,1837.12,843612.0
1746215940,1837.07,1840.43,1836.64,1838.84,1868978.0
1746216000,1838.84,1838.84,1837.03,1837.88,1148892.0
1746216060,1837.85,1838.05,1836.51,1836.95,488068.0
1746216120,1836.81,1836.82,1834.74,1836.76,1798210.0
1746216180,1836.81,1838.65,1835.93,1838.37,728704.0
1746216240,1838.25,1839.49,1838.25,1839.49,1070334.0
1746216300,1839.47,1840.21,1839.42,1839.91,1466772.0
1746216360,1839.91,1840.37,1839.33,1840.1,277430.0
1746216420,1840.12,1841.78,1840.04,1841.43,555716.0
1746216480,1841.53,1841.95,1841.1,1841.81,750104.0
1746216540,1841.77,1841.77,1841.15,1841.49,346634.0
1746216600,1841.49,1841.59,1840.88,1841.45,263108.0
1746216660,1841.45,1842.02,1841.16,1842.01,383386.0
1746216720,1842.02,1842.45,1841.65,1842.45,479852.0
1746216780,1842.45,1842.49,1842.01,1842.07,315370.0
1746216840,1842.01,1842.79,1841.62,1842.78,377142.0
1746216900,1842.79,1842.79,1841.28,1841.43,337196.0
1746216960,1841.43,1841.89,1841.04,1841.87,349746.0
1746217020,1841.88,1842.71,1841.58,1842.7,212588.0
1746217080,1842.7,1842.99,1841.93,1841.93,505076.0
1746217140,1841.93,1842.37,1841.9,1841.91,142838.0
1746217200,1841.89,1842.48,1841.0,1841.07,475160.0
1746217260,1841.07,1841.08,1840.07,1840.41,312454.0
1746217320,1840.36,1840.81,1840.15,1840.59,295894.0
1746217380,1840.59,1842.46,1840.41,1842.46,1078064.0
1746217440,1842.45,1842.55,1842.19,1842.2,246242.0
1746217500,1842.2,1843.89,1842.06,1843.89,1172716.0
1746217560,1843.89,1843.9,1843.54,1843.54,144670.0
1746217620,1843.56,1844.28,1843.54,1843.66,613188.0
1746217680,1843.65,1843.67,1843.19,1843.32,226822.0
1746217740,1843.29,1843.54,1843.08,1843.54,204302.0
1746217800,1843.54,1844.12,1843.4,1844.11,361062.0
1746217860,1844.11,1844.19,1843.15,1843.76,621752.0
1746217920,1843.76,1845.23,1843.58,1844.77,649782.0
1746217980,1844.77,1845.35,1844.5,1845.05,339836.0
1746218040,1845.05,1845.32,1844.19,1844.74,618238.0
1746218100,1844.79,1845.51,1844.79,1845.42,417484.0
1746218160,1845.39,1847.08,1845.0,1845.96,1849924.0
1746218220,1845.91,1847.11,1845.42,1846.71,996150.0
1746218280,1846.72,1846.72,1846.03,1846.39,266730.0
1746218340,1846.35,1846.75,1846.19,1846.41,585576.0
1746218400,1846.41,1846.42,1845.81,1845.83,121206.0
1746218460,1845.82,1845.94,1845.29,1845.53,287756.0
1746218520,1845.43,1845.43,1844.65,1844.99,195682.0
1746218580,1844.99,1845.0,1844.59,1844.83,70630.0
1746218640,1844.83,1845.1,1844.4,1845.1,194758.0
1746218700,1845.1,1845.15,1844.86,1845.15,156184.0
1746218760,1845.15,1846.77,1845.14,1846.76,301430.0
1746218820,1846.66,1846.9,1846.35,1846.76,573638.0
1746218880,1846.76,1846.76,1845.08,1846.35,352032.0
1746218940,1846.34,1847.15,1846.19,1846.2,220822.0
1746219000,1846.2,1846.52,1845.89,1846.51,250836.0
1746219060,1846.52,1846.52,1845.81,1845.83,91414.0
1746219120,1845.81,1845.83,1844.98,1845.24,295482.0
1746219180,1845.42,1846.0,1845.29,1845.36,413262.0
1746219240,1845.36,1845.37,1844.35,1844.36,400432.0
1746219300,1844.31,1845.92,1844.31,1845.92,256728.0
1746219360,1845.91,1845.92,1845.27,1845.41,262374.0
1746219420,1845.4,1845.67,1845.4,1845.47,210560.0
1746219480,1845.47,1846.7,1845.46,1846.27,693436.0
1746219540,1846.25,1846.89,1845.92,1846.0,170098.0
1746219600,1846.02,1846.02,1845.59,1845.72,206858.0
1746219660,1845.72,1845.73,1845.27,1845.28,127970.0
1746219720,1845.28,1845.29,1844.85,1844.91,139976.0
1746219780,1844.91,1845.12,1844.68,1844.8,194112.0
1746219840,1844.74,1844.89,1844.67,1844.86,171168.0
1746219900,1844.87,1845.12,1844.6,1845.11,161766.0
1746219960,1845.11,1845.12,1843.91,1844.27,821320.0
1746220020,1844.25,1844.86,1844.05,1844.85,287482.0
1746220080,1844.84,1844.9,1844.83,1844.89,108796.0
1746220140,1844.89,1845.65,1844.72,1845.64,461648.0
1746220200,1845.63,1845.65,1844.42,1844.61,504618.0
1746220260,1844.61,1844.63,1844.58,1844.59,67286.0
1746220320,1844.6,1844.6,1844.06,1844.14,83524.0
1746220380,1844.13,1844.14,1843.34,1843.71,408726.0
1746220440,1843.71,1843.75,1842.18,1842.46,452112.0
1746220500,1842.42,1843.66,1842.42,1843.34,240336.0
1746220560,1843.36,1843.4,1842.65,1843.21,297834.0
1746220620,1843.19,1843.92,1843.08,1843.56,356576.0
1746220680,1843.57,1843.94,1842.79,1842.8,129250.0
1746220740,1842.8,1842.81,1842.38,1842.62,259656.0
1746220800,1842.62,1842.63,1842.0,1842.02,210722.0
1746220860,1842.01,1842.1,1841.67,1841.82,287770.0
1746220920,1841.82,1842.16,1841.62,1841.76,239946.0
1746220980,1841.76,1841.77,1840.91,1841.11,1148794.0
1746221040,1841.12,1841.5,1841.11,1841.5,101878.0
1746221100,1841.49,1841.83,1841.46,1841.7,334244.0
1746221160,1841.7,1841.71,1841.54,1841.71,230702.0
1746221220,1841.71,1841.78,1841.69,1841.78,52188.0
1746221280,1841.79,1842.59,1841.79,1842.48,209572.0
1746221340,1842.47,1842.79,1842.46,1842.78,297008.0
1746221400,1842.78,1843.19,1842.77,1842.82,258716.0
1746221460,1842.83,1844.31,1842.82,1844.3,963470.0
1746221520,1844.3,1844.52,1843.84,1843.89,206740.0
1746221580,1843.89,1845.04,1843.73,1845.03,513868.0
1746221640,1845.02,1845.2,1844.86,1844.91,198346.0
1746221700,1844.92,1844.92,1844.16,1844.16,146928.0
1746221760,1844.18,1844.18,1843.19,1843.2,209416.0
1746221820,1843.2,1843.51,1843.19,1843.48,146160.0
1746221880,1843.5,1844.06,1843.48,1844.05,115710.0
1746221940,1844.05,1844.06,1841.56,1841.58,327912.0
1746222000,1841.63,1842.23,1841.58,1841.91,233366.0
1746222060,1841.9,1842.6,1841.9,1842.59,196504.0
1746222120,1842.6,1842.6,1840.84,1841.03,727186.0
1746222180,1841.02,1841.04,1839.19,1839.24,681018.0
1746222240,1839.24,1839.79,1839.21,1839.5,330508.0
1746222300,1839.51,1839.52,1839.29,1839.4,285582.0
1746222360,1839.4,1840.48,1839.4,1839.41,259540.0
1746222420,1839.41,1839.41,1838.97,1839.1,242724.0
1746222480,1839.11,1839.12,1836.01,1836.01,1899656.0
1746222540,1836.01,1837.06,1834.84,1835.84,1322562.0
1746222600,1835.76,1835.76,1833.8,1833.85,805442.0
1746222660,1834.0,1834.04,1832.59,1833.86,2851034.0
1746222720,1834.01,1834.01,1832.8,1833.37,1331214.0
1746222780,1833.37,1835.45,1833.36,1835.39,525410.0
1746222840,1835.39,1835.39,1834.44,1834.6,389716.0
1746222900,1834.61,1834.61,1832.5,1832.51,534118.0
1746222960,1832.5,1833.86,1832.5,1833.38,819534.0
1746223020,1833.38,1834.35,1833.08,1834.33,1020488.0
1746223080,1834.33,1839.49,1834.33,1839.26,1880594.0
1746223140,1839.2,1839.21,1836.57,1836.84,586786.0
1746223200,1836.84,1837.85,1836.03,1836.48,1300050.0
1746223260,1836.48,1838.79,1835.82,1837.74,967830.0
1746223320,1837.54,1838.16,1837.05,1837.99,545564.0
1746223380,1837.99,1838.0,1836.3,1836.4,908374.0
1746223440,1836.4,1836.47,1833.98,1833.99,1347432.0
1746223500,1833.99,1835.23,1833.99,1835.21,429558.0
1746223560,1835.21,1835.96,1835.21,1835.95,385924.0
1746223620,1835.95,1836.67,1835.47,1835.47,377382.0
1746223680,1835.53,1836.65,1835.36,1836.42,263952.0
1746223740,1836.42,1836.85,1835.83,1836.83,435882.0
1746223800,1836.84,1837.21,1836.78,1837.2,248654.0
1746223860,1837.2,1837.31,1836.67,1836.72,290644.0
1746223920,1836.72,1836.95,1834.8,1834.8,308324.0
1746223980,1834.85,1835.02,1833.71,1834.05,364248.0
1746224040,1834.05,1835.0,1833.72,1834.99,347626.0
1746224100,1835.0,1835.0,1834.09,1834.45,219296.0
1746224160,1834.44,1834.64,1832.28,1832.29,847814.0
1746224220,1832.28,1833.22,1832.28,1833.22,368812.0
1746224280,1833.34,1833.71,1832.79,1833.7,416774.0
1746224340,1833.7,1834.11,1833.69,1834.11,145908.0
1746224400,1834.1,1834.25,1832.75,1834.11,913448.0
1746224460,1834.12,1835.0,1834.11,1834.99,526312.0
1746224520,1834.99,1835.18,1834.81,1835.15,577320.0
1746224580,1835.15,1837.5,1835.14,1836.54,3540466.0
1746224640,1836.52,1836.76,1836.14,1836.49,350714.0
1746224700,1836.5,1837.27,1836.27,1837.27,338942.0
1746224760,1837.27,1837.27,1836.69,1836.76,331636.0
1746224820,1836.77,1836.77,1835.98,1836.28,241906.0
1746224880,1836.28,1836.73,1835.98,1836.0,152970.0
1746224940,1836.0,1836.0,1835.58,1835.59,81314.0
1746225000,1835.59,1836.4,1835.59,1836.35,245088.0
1746225060,1836.48,1836.9,1835.87,1836.0,320458.0
1746225120,1836.08,1836.9,1835.53,1836.53,569076.0
1746225180,1836.53,1836.71,1835.13,1836.09,517674.0
1746225240,1836.17,1836.9,1835.67,1836.88,196868.0
1746225300,1836.89,1837.25,1836.17,1836.83,808670.0
1746225360,1836.93,1836.98,1835.64,1835.69,563906.0
1746225420,1835.69,1835.69,1834.2,1834.27,851436.0
1746225480,1834.27,1834.54,1834.07,1834.23,304196.0
1746225540,1834.22,1834.44,1834.01,1834.02,370658.0
1746225600,1834.01,1834.23,1833.44,1834.21,965554.0
1746225660,1834.22,1834.23,1833.59,1834.01,184610.0
1746225720,1834.02,1834.09,1833.37,1833.43,229630.0
1746225780,1833.44,1833.96,1833.42,1833.79,393546.0
1746225840,1833.79,1834.04,1833.71,1834.03,216898.0
1746225900,1834.09,1834.53,1833.98,1834.13,432392.0
1746225960,1834.13,1834.66,1833.64,1833.91,1671556.0
1746226020,1833.9,1835.67,1833.65,1835.22,526662.0
1746226080,1835.29,1835.91,1834.73,1835.51,312728.0
1746226140,1835.51,1835.91,1835.01,1835.25,138310.0
1746226200,1835.25,1836.12,1834.83,1835.08,264528.0
1746226260,1835.06,1835.08,1834.32,1834.37,292188.0
1746226320,1834.38,1835.08,1833.7,1834.7,554566.0
1746226380,1834.7,1835.03,1834.05,1834.2,232770.0
1746226440,1834.2,1835.0,1834.13,1834.62,260750.0
1746226500,1834.46,1834.46,1833.6,1833.61,141200.0
1746226560,1833.6,1834.29,1833.51,1834.28,214926.0
1746226620,1834.24,1834.44,1833.77,1834.24,111742.0
1746226680,1834.25,1834.39,1834.02,1834.15,179686.0
1746226740,1834.15,1834.6,1834.15,1834.38,158656.0
1746226800,1834.38,1834.39,1833.78,1833.89,321636.0
1746226860,1833.89,1834.19,1833.63,1834.19,177196.0
1746226920,1834.17,1835.65,1834.17,1834.89,817500.0
1746226980,1834.89,1836.0,1834.11,1835.99,736012.0
1746227040,1836.0,1837.05,1835.99,1836.25,425978.0
1746227100,1835.97,1836.25,1835.05,1835.05,280602.0
1746227160,1835.12,1835.45,1834.39,1835.11,608948.0
1746227220,1835.15,1836.31,1834.68,1836.3,270294.0
1746227280,1836.31,1836.98,1835.82,1836.04,291770.0
1746227340,1836.11,1837.15,1835.7,1837.15,489858.0
1746227400,1837.14,1837.82,1837.13,1837.81,487078.0
1746227460,1837.82,1838.12,1837.07,1838.1,240474.0
1746227520,1838.1,1838.44,1837.73,1838.39,421106.0
1746227580,1838.34,1839.25,1838.34,1838.79,566804.0
1746227640,1838.78,1838.79,1838.44,1838.46,489186.0
1746227700,1838.42,1838.42,1837.34,1837.62,237696.0
1746227760,1837.62,1838.46,1837.61,1838.46,599806.0
1746227820,1838.45,1839.49,1838.44,1839.16,285446.0
1746227880,1839.15,1840.88,1839.15,1840.84,831662.0
1746227940,1840.66,1840.66,1838.36,1838.83,2187632.0
1746228000,1838.84,1838.85,1838.71,1838.71,99698.0
1746228060,1838.72,1839.85,1838.71,1839.85,317496.0
1746228120,1840.04,1840.62,1839.89,1840.0,435024.0
1746228180,1840.01,1840.63,1839.45,1839.51,441214.0
1746228240,1839.51,1839.51,1838.0,1838.01,176346.0
1746228300,1838.08,1838.08,1837.73,1837.74,117296.0
1746228360,1837.75,1838.48,1837.74,1838.28,247962.0
1746228420,1838.29,1838.29,1837.16,1837.45,162774.0
1746228480,1837.45,1837.46,1837.13,1837.45,101038.0
1746228540,1837.45,1838.0,1837.14,1837.98,238852.0
1746228600,1837.99,1838.48,1837.52,1837.56,138964.0
1746228660,1837.57,1839.51,1837.56,1839.51,120278.0
1746228720,1839.52,1840.21,1839.08,1839.14,247746.0
1746228780,1839.14,1839.22,1838.85,1839.03,136630.0
1746228840,1839.03,1839.56,1838.97,1839.22,152082.0
1746228900,1839.22,1840.29,1838.9,1840.29,1143488.0
1746228960,1840.27,1840.95,1839.45,1840.95,1294320.0
1746229020,1840.95,1840.95,1839.66,1840.14,473756.0
1746229080,1840.14,1840.32,1839.01,1839.4,409148.0
1746229140,1839.44,1839.85,1839.43,1839.46,227588.0
1746229200,1839.46,1839.62,1838.7,1839.37,188786.0
1746229260,1839.36,1840.11,1839.03,1839.58,396518.0
1746229320,1839.58,1839.77,1839.13,1839.29,159576.0
1746229380,1839.27,1839.76,1839.04,1839.7,158576.0
1746229440,1839.7,1840.0,1839.42,1839.99,343690.0
1746229500,1839.98,1840.62,1839.53,1840.57,526228.0
1746229560,1840.51,1840.51,1839.96,1839.97,342132.0
1746229620,1839.96,1840.19,1839.6,1839.62,293874.0
1746229680,1839.61,1839.81,1839.5,1839.74,315294.0
1746229740,1839.74,1840.32,1839.13,1839.14,253096.0
1746229800,1839.14,1839.23,1838.58,1839.22,401068.0
1746229860,1839.22,1839.37,1839.15,1839.16,63888.0
1746229920,1839.15,1840.06,1839.15,1839.99,267076.0
1746229980,1839.99,1841.16,1839.84,1841.09,501172.0
1746230040,1841.09,1841.09,1840.67,1840.68,113838.0
1746230100,1840.67,1840.81,1840.52,1840.78,416956.0
1746230160,1840.78,1841.58,1840.77,1841.38,576656.0
1746230220,1841.41,1841.83,1841.23,1841.3,245850.0
1746230280,1841.23,1841.44,1841.11,1841.22,212022.0
1746230340,1841.22,1841.39,1841.11,1841.22,194422.0
1746230400,1841.16,1841.23,1840.28,1840.77,561988.0
1746230460,1841.24,1841.25,1840.71,1840.97,544282.0
1746230520,1840.97,1841.43,1840.6,1840.61,224080.0
1746230580,1840.6,1840.67,1839.43,1840.4,566644.0
1746230640,1840.41,1841.21,1840.27,1840.27,275800.0
1746230700,1840.46,1841.59,1840.45,1841.16,570316.0
1746230760,1841.16,1841.17,1840.13,1840.14,149682.0
1746230820,1840.14,1840.15,1838.98,1839.86,458448.0
1746230880,1840.1,1840.58,1839.7,1840.08,513202.0
1746230940,1840.06,1840.56,1839.8,1840.52,227364.0
1746231000,1840.53,1841.11,1840.07,1841.11,342224.0
1746231060,1841.1,1841.19,1840.65,1840.67,121426.0
1746231120,1840.66,1840.67,1839.86,1839.86,437794.0
1746231180,1839.86,1840.96,1839.81,1840.83,530176.0
1746231240,1840.89,1841.33,1840.17,1840.18,358506.0
1746231300,1840.18,1840.18,1839.48,1839.61,280500.0
1746231360,1839.61,1840.81,1839.31,1840.8,226192.0
1746231420,1840.86,1841.58,1840.85,1841.22,236978.0
1746231480,1841.22,1841.5,1840.67,1841.48,324628.0
1746231540,1841.48,1842.0,1841.44,1841.72,508512.0
1746231600,1841.73,1842.13,1841.5,1841.51,394604.0
1746231660,1841.45,1841.68,1840.89,1841.61,273052.0
1746231720,1841.62,1842.3,1841.45,1841.57,541234.0
1746231780,1841.57,1841.62,1840.08,1840.33,269024.0
1746231840,1840.12,1840.12,1838.86,1838.91,284712.0
1746231900,1838.91,1839.07,1838.7,1838.74,435962.0
1746231960,1838.74,1838.79,1838.38,1838.38,446236.0
1746232020,1838.38,1839.13,1838.36,1838.98,155318.0
1746232080,1838.99,1838.99,1838.15,1838.2,196158.0
1746232140,1838.23,1838.55,1837.43,1838.26,1515704.0
1746232200,1838.26,1838.53,1837.75,1838.18,248086.0
1746232260,1838.18,1838.19,1837.76,1838.19,286914.0
1746232320,1838.19,1838.35,1837.93,1838.34,302660.0
1746232380,1838.34,1838.88,1838.33,1838.48,508550.0
1746232440,1838.5,1838.97,1838.33,1838.95,204562.0
1746232500,1838.94,1838.95,1838.02,1838.5,578778.0
1746232560,1838.51,1840.7,1838.5,1840.11,1609048.0
1746232620,1840.1,1840.46,1839.88,1840.44,361638.0
1746232680,1840.46,1841.23,1840.38,1841.21,404942.0
1746232740,1841.23,1841.92,1841.21,1841.91,266496.0
1746232800,1841.9,1841.91,1839.24,1839.35,394492.0
1746232860,1839.36,1839.9,1839.13,1839.14,213114.0
1746232920,1839.15,1840.0,1839.14,1839.48,221542.0
1746232980,1839.47,1840.0,1839.19,1839.19,367638.0
1746233040,1839.2,1839.27,1837.88,1838.28,784984.0
1746233100,1838.27,1838.31,1836.7,1838.07,1805664.0
1746233160,1838.07,1839.09,1837.87,1838.34,637054.0
1746233220,1838.34,1838.63,1837.89,1838.34,286732.0
1746233280,1838.33,1838.33,1837.31,1837.39,170430.0
1746233340,1837.4,1838.16,1837.01,1837.01,344582.0
1746233400,1836.95,1837.49,1836.71,1837.11,331562.0
1746233460,1837.12,1837.5,1836.33,1836.33,176368.0
1746233520,1836.33,1836.35,1835.4,1835.69,733624.0
1746233580,1835.78,1836.93,1835.77,1836.86,288178.0
1746233640,1836.86,1836.98,1836.29,1836.57,489512.0
1746233700,1836.57,1837.56,1836.56,1837.55,249402.0
1746233760,1837.55,1837.62,1836.96,1836.97,158898.0
1746233820,1836.97,1837.6,1836.49,1837.59,158736.0
1746233880,1837.6,1838.0,1837.58,1837.84,89712.0
1746233940,1837.84,1838.27,1837.83,1838.08,211360.0
1746234000,1838.08,1839.02,1838.06,1839.02,388792.0
1746234060,1839.02,1839.5,1839.02,1839.16,226588.0
1746234120,1839.17,1839.17,1837.25,1837.34,420686.0
1746234180,1837.41,1837.83,1837.02,1837.82,320662.0
1746234240,1837.81,1837.86,1837.0,1837.01,188088.0
1746234300,1837.06,1837.37,1836.96,1837.0,273168.0
1746234360,1837.18,1837.48,1836.9,1837.0,199442.0
1746234420,1836.99,1837.04,1836.24,1836.3,207496.0
1746234480,1836.3,1836.77,1836.1,1836.11,384800.0
1746234540,1836.11,1836.12,1835.01,1835.28,575470.0
1746234600,1835.28,1835.56,1833.68,1834.09,5242092.0
1746234660,1834.17,1834.82,1834.02,1834.2,378512.0
1746234720,1834.2,1834.74,1834.03,1834.67,372458.0
1746234780,1834.68,1835.99,1834.67,1835.99,492830.0
1746234840,1835.99,1835.99,1834.1,1834.11,518268.0
1746234900,1834.11,1834.38,1833.47,1833.74,576774.0
1746234960,1833.74,1834.69,1833.4,1834.02,905186.0
1746235020,1834.04,1834.99,1834.02,1834.57,326504.0
1746235080,1834.64,1834.71,1834.1,1834.26,292522.0
1746235140,1834.27,1834.4,1834.1,1834.39,234554.0
1746235200,1834.39,1835.37,1834.38,1835.36,235768.0
1746235260,1835.38,1835.83,1834.93,1835.46,249918.0
1746235320,1835.54,1836.12,1835.18,1835.3,413696.0
1746235380,1835.31,1835.31,1834.81,1834.81,223660.0
1746235440,1834.81,1834.96,1834.14,1834.43,294140.0
1746235500,1834.43,1835.01,1832.61,1835.0,3210796.0
1746235560,1835.01,1835.18,1833.88,1833.99,1937088.0
1746235620,1834.0,1834.0,1833.02,1833.15,359816.0
1746235680,1833.15,1833.38,1832.65,1832.99,753346.0
1746235740,1832.99,1833.0,1832.5,1832.7,373318.0
1746235800,1832.8,1832.99,1828.46,1829.83,10799148.0
1746235860,1829.92,1829.92,1826.72,1828.67,2789540.0
1746235920,1828.66,1829.75,1828.56,1829.75,630212.0
1746235980,1829.72,1830.0,1827.43,1828.18,1636744.0
1746236040,1828.18,1828.19,1826.69,1826.84,1704380.0
1746236100,1826.85,1827.99,1826.34,1827.74,1392962.0
1746236160,1827.78,1828.99,1827.64,1828.97,545388.0
1746236220,1828.97,1829.78,1828.91,1829.7,637992.0
1746236280,1829.7,1830.62,1829.7,1830.38,583816.0
1746236340,1830.41,1830.41,1829.55,1830.25,329504.0
1746236400,1830.26,1830.26,1828.51,1828.56,258014.0
1746236460,1828.57,1829.29,1825.74,1826.39,3045976.0
1746236520,1826.45,1827.33,1825.74,1827.19,899188.0
1746236580,1827.23,1827.43,1826.5,1827.15,863890.0
1746236640,1827.16,1828.01,1827.15,1827.78,377282.0
1746236700,1827.78,1828.01,1827.5,1827.79,442048.0
1746236760,1827.81,1828.01,1827.08,1827.08,744862.0
1746236820,1827.08,1827.63,1827.08,1827.55,439106.0
1746236880,1827.55,1827.62,1826.57,1827.6,293322.0
1746236940,1827.6,1828.0,1826.98,1827.3,518926.0
1746237000,1827.3,1827.3,1826.04,1826.88,444914.0
1746237060,1826.88,1827.41,1826.52,1826.99,320906.0
1746237120,1826.99,1828.4,1826.98,1828.0,1727448.0
1746237180,1828.0,1828.01,1827.0,1827.75,642860.0
1746237240,1827.75,1828.5,1827.69,1828.0,704386.0
1746237300,1828.0,1828.01,1826.39,1826.45,547484.0
1746237360,1826.45,1827.0,1826.0,1826.29,423236.0
1746237420,1826.29,1827.14,1826.18,1827.1,354370.0
1746237480,1827.09,1828.01,1827.08,1827.84,1134000.0
1746237540,1827.84,1828.01,1827.67,1828.0,292040.0
1746237600,1828.08,1829.12,1827.71,1828.62,2029108.0
1746237660,1828.63,1830.42,1828.62,1830.4,927972.0
1746237720,1830.41,1830.41,1829.57,1829.67,1098250.0
1746237780,1829.67,1829.93,1829.0,1829.02,631214.0
1746237840,1829.0,1829.35,1828.85,1829.35,520138.0
1746237900,1829.35,1829.52,1829.34,1829.51,581926.0
1746237960,1829.51,1830.92,1829.5,1830.9,468204.0
1746238020,1830.92,1831.66,1830.78,1831.36,927670.0
1746238080,1831.36,1831.4,1831.04,1831.39,298638.0
1746238140,1831.38,1831.39,1831.0,1831.05,189966.0
1746238200,1831.05,1831.4,1830.61,1831.39,500136.0
1746238260,1831.39,1831.4,1830.44,1830.63,333606.0
1746238320,1830.63,1831.15,1830.62,1830.86,248074.0
1746238380,1830.84,1831.86,1830.35,1831.86,391038.0
1746238440,1831.86,1832.0,1831.51,1831.99,310380.0
1746238500,1831.99,1832.1,1831.4,1831.68,491188.0
1746238560,1831.68,1832.39,1831.68,1832.03,432410.0
1746238620,1832.03,1832.03,1831.24,1831.24,337754.0
1746238680,1831.24,1831.5,1830.88,1831.48,227696.0
1746238740,1831.45,1832.5,1831.35,1832.5,407424.0
1746238800,1832.5,1832.5,1832.15,1832.46,242102.0
1746238860,1832.44,1833.0,1832.44,1832.99,384718.0
1746238920,1832.99,1833.0,1831.88,1831.89,444996.0
1746238980,1831.89,1832.9,1831.88,1832.76,645062.0
1746239040,1832.75,1833.31,1832.75,1833.08,288504.0
1746239100,1833.07,1833.25,1832.0,1832.95,788848.0
1746239160,1832.95,1833.58,1832.95,1833.46,335750.0
1746239220,1833.46,1834.06,1833.06,1834.06,562120.0
1746239280,1834.06,1834.2,1833.46,1834.2,245616.0
1746239340,1834.2,1834.21,1833.81,1833.92,283144.0
1746239400,1833.91,1834.89,1833.91,1833.96,881126.0
1746239460,1834.02,1834.86,1834.02,1834.33,585060.0
1746239520,1834.32,1834.91,1834.17,1834.53,449700.0
1746239580,1834.53,1834.86,1834.0,1834.01,372916.0
1746239640,1834.01,1834.18,1833.25,1833.75,3143946.0
1746239700,1833.75,1833.85,1833.11,1833.84,275946.0
1746239760,1833.83,1834.11,1832.8,1832.81,219138.0
1746239820,1832.81,1833.18,1832.43,1832.58,315036.0
1746239880,1832.58,1832.58,1832.08,1832.51,267380.0
1746239940,1832.51,1832.69,1831.25,1831.54,1171094.0
1746240000,1831.54,1831.76,1830.96,1831.14,422394.0
1746240060,1831.14,1831.51,1831.13,1831.5,239766.0
1746240120,1831.51,1832.15,1831.49,1832.15,278954.0
1746240180,1832.13,1832.25,1831.25,1831.27,293836.0
1746240240,1831.26,1831.83,1831.16,1831.42,650968.0
1746240300,1831.41,1831.42,1830.43,1830.43,413484.0
1746240360,1830.38,1831.6,1830.31,1831.41,627268.0
1746240420,1831.52,1832.65,1831.52,1832.42,185260.0
1746240480,1832.42,1833.0,1832.23,1832.7,654708.0
1746240540,1832.76,1833.44,1832.69,1833.05,297894.0
1746240600,1833.05,1833.06,1832.69,1832.69,138988.0
1746240660,1832.7,1832.95,1832.42,1832.43,182438.0
1746240720,1832.42,1833.15,1832.37,1833.15,143584.0
1746240780,1833.15,1833.69,1832.93,1832.95,331014.0
1746240840,1832.95,1833.6,1832.95,1833.59,160476.0
1746240900,1833.59,1833.89,1832.77,1832.77,407180.0
1746240960,1832.78,1833.29,1832.71,1833.12,177726.0
1746241020,1833.11,1834.17,1832.91,1833.99,541540.0
1746241080,1833.99,1834.1,1833.56,1833.91,223760.0
1746241140,1833.91,1833.91,1833.17,1833.22,156566.0
1746241200,1833.22,1833.86,1832.9,1833.8,305558.0
1746241260,1833.8,1833.81,1832.96,1833.09,184658.0
1746241320,1833.09,1834.29,1833.08,1834.28,121016.0
1746241380,1834.33,1834.48,1833.79,1833.8,221796.0
1746241440,1833.81,1833.81,1833.17,1833.33,118426.0
1746241500,1833.33,1834.0,1833.25,1833.99,261418.0
1746241560,1833.99,1834.68,1833.55,1834.68,190054.0
1746241620,1834.64,1834.85,1834.27,1834.8,341742.0
1746241680,1834.82,1835.0,1834.57,1834.99,532806.0
1746241740,1834.99,1835.0,1834.89,1834.99,556452.0
1746241800,1835.0,1835.0,1834.69,1834.69,267894.0
1746241860,1834.69,1834.99,1834.58,1834.79,303198.0
1746241920,1834.8,1834.8,1833.85,1834.02,252050.0
1746241980,1834.02,1834.25,1832.76,1832.82,477776.0
1746242040,1832.82,1832.88,1832.32,1832.32,188064.0
1746242100,1832.31,1833.07,1832.23,1833.03,290538.0
1746242160,1833.03,1833.31,1832.5,1832.81,347314.0
1746242220,1832.82,1832.82,1831.82,1831.89,332612.0
1746242280,1831.89,1832.27,1831.28,1831.28,169606.0
1746242340,1831.28,1831.75,1831.27,1831.41,472454.0
1746242400,1831.35,1831.56,1830.92,1830.92,313936.0
1746242460,1830.92,1831.83,1830.41,1831.83,426260.0
1746242520,1831.83,1832.5,1831.65,1831.72,332254.0
1746242580,1831.72,1832.37,1831.71,1832.09,142848.0
1746242640,1832.08,1832.15,1831.6,1831.66,222034.0
1746242700,1831.55,1832.94,1831.33,1832.92,895264.0
1746242760,1832.94,1833.1,1832.44,1833.09,193216.0
1746242820,1833.1,1834.02,1833.08,1833.84,816038.0
1746242880,1833.84,1833.85,1832.26,1832.55,351820.0
1746242940,1832.55,1833.5,1832.36,1833.5,259022.0
1746243000,1833.5,1833.5,1832.63,1832.98,385174.0
1746243060,1832.96,1833.85,1832.96,1833.23,146068.0
1746243120,1833.24,1833.44,1833.05,1833.11,144246.0
1746243180,1833.11,1833.11,1832.73,1832.74,269806.0
1746243240,1832.75,1833.23,1832.67,1833.03,187730.0
1746243300,1833.04,1833.04,1832.39,1832.39,352896.0
1746243360,1832.45,1833.3,1832.44,1833.29,354316.0
1746243420,1833.28,1834.56,1833.27,1834.27,621660.0
1746243480,1834.27,1834.83,1834.15,1834.82,316530.0
1746243540,1834.82,1835.9,1834.72,1835.88,825732.0
1746243600,1835.83,1835.96,1835.31,1835.31,426626.0
1746243660,1835.19,1835.37,1835.1,1835.21,298722.0
1746243720,1835.21,1835.32,1834.17,1835.32,492522.0
1746243780,1835.36,1835.77,1835.01,1835.11,392878.0
1746243840,1835.11,1835.71,1834.86,1835.51,290246.0
1746243900,1835.51,1836.0,1835.25,1835.99,425844.0
1746243960,1836.0,1837.01,1835.98,1836.41,1098460.0
1746244020,1836.41,1836.41,1835.85,1836.24,231332.0
1746244080,1836.25,1836.31,1835.85,1836.12,170058.0
1746244140,1836.11,1836.12,1835.85,1835.88,142994.0
1746244200,1835.88,1835.88,1835.25,1835.26,292108.0
1746244260,1835.25,1836.0,1835.25,1835.96,357944.0
1746244320,1835.96,1835.96,1834.61,1834.61,463680.0
1746244380,1834.61,1834.61,1834.14,1834.27,428070.0
1746244440,1834.34,1834.36,1833.92,1834.21,201808.0
1746244500,1834.22,1834.73,1834.22,1834.71,167608.0
1746244560,1834.71,1835.0,1834.5,1834.5,226718.0
1746244620,1834.52,1834.71,1834.33,1834.7,137792.0
1746244680,1834.71,1834.8,1833.54,1833.54,216486.0
1746244740,1833.63,1834.18,1833.63,1834.07,155758.0
1746244800,1834.07,1834.36,1833.81,1834.36,425548.0
1746244860,1834.36,1834.46,1833.96,1833.97,223140.0
1746244920,1833.98,1834.92,1833.84,1834.86,248614.0
1746244980,1834.86,1835.58,1834.86,1835.07,192682.0
1746245040,1835.07,1835.13,1833.81,1833.82,121594.0
1746245100,1833.82,1833.82,1833.25,1833.25,263234.0
1746245160,1833.26,1833.45,1833.23,1833.45,156042.0
1746245220,1833.45,1834.42,1833.0,1834.34,418594.0
1746245280,1834.34,1835.46,1834.16,1835.02,295206.0
1746245340,1835.01,1835.57,1834.88,1835.39,361774.0
1746245400,1835.39,1835.89,1834.9,1835.7,207262.0
1746245460,1835.7,1835.7,1835.1,1835.25,211896.0
1746245520,1835.24,1835.65,1835.1,1835.65,94436.0
1746245580,1835.65,1835.94,1835.44,1835.45,176248.0
1746245640,1835.45,1835.85,1835.4,1835.62,163340.0
1746245700,1835.57,1835.7,1835.06,1835.44,274540.0
1746245760,1835.45,1835.71,1834.94,1835.0,133208.0
1746245820,1835.0,1835.02,1833.61,1834.52,259208.0
1746245880,1834.53,1834.62,1834.02,1834.13,181256.0
1746245940,1834.14,1834.14,1833.61,1833.72,168416.0
1746246000,1833.72,1833.98,1833.25,1833.73,218662.0
1746246060,1833.72,1836.67,1833.64,1836.65,1586690.0
1746246120,1836.77,1836.77,1835.38,1836.02,533212.0
1746246180,1836.23,1836.71,1835.59,1836.49,369348.0
1746246240,1836.49,1836.81,1836.32,1836.42,224850.0
1746246300,1836.42,1836.67,1835.94,1835.95,500132.0
1746246360,1835.95,1836.04,1835.77,1835.83,306244.0
1746246420,1835.97,1836.48,1835.81,1835.99,530580.0
1746246480,1835.99,1836.54,1835.99,1836.53,132736.0
1746246540,1836.53,1836.99,1836.11,1836.12,537936.0
1746246600,1836.11,1836.71,1836.02,1836.14,285194.0
1746246660,1836.14,1836.4,1836.08,1836.19,110766.0
1746246720,1836.19,1836.3,1836.17,1836.21,113326.0
1746246780,1836.21,1837.0,1836.08,1836.99,204302.0
1746246840,1836.98,1837.29,1836.79,1836.8,449532.0
1746246900,1836.79,1837.43,1836.6,1837.3,403728.0
1746246960,1837.3,1837.99,1837.08,1837.69,799258.0
1746247020,1837.71,1837.81,1836.59,1836.99,1045706.0
1746247080,1836.99,1837.25,1836.32,1836.32,319156.0
1746247140,1836.34,1836.34,1835.62,1835.72,223344.0
1746247200,1835.73,1836.02,1835.71,1836.01,106656.0
1746247260,1836.01,1837.42,1836.01,1836.86,215574.0
1746247320,1836.86,1837.57,1836.71,1837.57,153626.0
1746247380,1837.56,1837.57,1836.88,1836.89,261882.0
1746247440,1836.89,1837.12,1836.69,1837.05,441952.0
1746247500,1837.05,1837.45,1836.33,1836.6,271618.0
1746247560,1836.62,1837.12,1836.5,1837.12,184346.0
1746247620,1837.1,1837.12,1835.79,1835.79,230134.0
1746247680,1835.8,1836.43,1835.79,1835.99,359432.0
1746247740,1835.99,1836.23,1835.94,1835.94,250280.0
1746247800,1835.95,1836.97,1835.94,1836.97,243436.0
1746247860,1836.91,1837.22,1836.9,1837.0,263652.0
1746247920,1837.0,1837.21,1836.64,1837.07,411928.0
1746247980,1837.07,1837.57,1837.06,1837.2,518960.0
1746248040,1837.26,1837.48,1837.0,1837.47,158574.0
1746248100,1837.47,1837.48,1836.9,1837.05,161958.0
1746248160,1837.05,1837.9,1837.04,1837.89,394882.0
1746248220,1837.9,1837.9,1837.38,1837.56,270088.0
1746248280,1837.58,1837.58,1837.56,1837.57,158968.0
1746248340,1837.58,1838.55,1837.57,1837.82,547192.0
1746248400,1837.51,1837.7,1837.15,1837.38,312930.0
1746248460,1837.38,1837.39,1836.92,1836.94,155676.0
1746248520,1836.94,1836.94,1836.55,1836.93,167794.0
1746248580,1836.93,1837.5,1836.75,1836.75,372622.0
1746248640,1836.81,1836.81,1836.08,1836.11,714402.0
1746248700,1836.11,1836.36,1835.87,1836.36,164164.0
1746248760,1836.36,1836.36,1836.02,1836.02,96356.0
1746248820,1836.03,1836.32,1836.0,1836.18,318014.0
1746248880,1836.17,1836.19,1835.59,1835.59,2452510.0
1746248940,1835.59,1835.6,1834.9,1834.91,508738.0
1746249000,1834.92,1835.21,1834.78,1835.06,225900.0
1746249060,1835.07,1835.19,1835.06,1835.08,119016.0
1746249120,1835.07,1835.18,1834.83,1835.02,237060.0
1746249180,1835.01,1835.07,1834.41,1834.57,283532.0
1746249240,1834.56,1834.75,1834.29,1834.75,432294.0
1746249300,1834.74,1836.06,1834.74,1836.05,316880.0
1746249360,1836.06,1836.06,1835.48,1835.68,310888.0
1746249420,1835.68,1836.0,1835.67,1835.77,175618.0
1746249480,1835.76,1835.94,1835.24,1835.92,246254.0
1746249540,1835.92,1837.32,1835.92,1836.63,1320472.0
1746249600,1836.62,1836.63,1836.06,1836.06,182870.0
1746249660,1836.06,1836.32,1835.87,1835.96,340634.0
1746249720,1835.94,1836.22,1835.94,1836.08,163670.0
1746249780,1836.07,1836.08,1835.08,1835.36,249768.0
1746249840,1835.42,1835.79,1835.36,1835.57,188130.0
1746249900,1835.57,1835.58,1834.91,1834.91,180338.0
1746249960,1834.96,1834.97,1834.74,1834.97,117832.0
1746250020,1834.97,1835.21,1834.9,1835.2,178038.0
1746250080,1835.21,1835.54,1835.19,1835.53,126944.0
1746250140,1835.54,1835.79,1835.38,1835.4,98418.0
1746250200,1835.38,1835.4,1834.49,1834.56,259530.0
1746250260,1834.56,1834.56,1834.39,1834.45,94208.0
1746250320,1834.45,1834.45,1834.12,1834.12,230910.0
1746250380,1834.12,1834.12,1833.37,1833.43,590838.0
1746250440,1833.36,1833.68,1833.0,1833.36,504378.0
1746250500,1833.36,1833.52,1832.96,1833.34,291990.0
1746250560,1833.34,1834.27,1833.33,1834.27,419764.0
1746250620,1834.26,1835.16,1834.2,1834.98,360330.0
1746250680,1834.97,1835.62,1834.96,1835.19,742394.0
1746250740,1835.2,1835.21,1833.76,1834.52,1278838.0
1746250800,1834.54,1835.15,1834.52,1835.14,191746.0
1746250860,1835.14,1835.6,1835.08,1835.46,390152.0
1746250920,1835.48,1835.48,1834.8,1835.05,212390.0
1746250980,1835.2,1835.5,1835.19,1835.49,168962.0
1746251040,1835.49,1835.69,1835.43,1835.49,264434.0
1746251100,1835.49,1835.5,1835.37,1835.37,81780.0
1746251160,1835.37,1835.39,1834.31,1834.32,172418.0
1746251220,1834.32,1834.33,1833.83,1833.83,188482.0
1746251280,1833.83,1834.38,1833.83,1834.0,376236.0
1746251340,1834.0,1834.02,1833.75,1833.77,264898.0
1746251400,1833.78,1833.99,1833.21,1833.85,240990.0
1746251460,1833.76,1833.85,1832.5,1832.5,539720.0
1746251520,1832.51,1832.91,1832.5,1832.91,324534.0
1746251580,1832.91,1833.41,1832.69,1833.11,251444.0
1746251640,1833.12,1833.12,1832.71,1832.82,158738.0
1746251700,1832.82,1832.98,1832.82,1832.82,172864.0
1746251760,1832.82,1832.83,1832.52,1832.52,247906.0
1746251820,1832.53,1832.95,1832.52,1832.94,185700.0
1746251880,1832.95,1833.0,1832.36,1832.4,130068.0
1746251940,1832.41,1832.46,1832.14,1832.44,261770.0
1746252000,1832.44,1832.57,1831.84,1832.09,876142.0
1746252060,1832.09,1832.09,1830.92,1830.93,737990.0
1746252120,1830.94,1832.05,1830.88,1831.86,1138856.0
1746252180,1831.82,1832.21,1831.68,1832.2,343718.0
1746252240,1832.25,1832.57,1831.48,1831.49,269516.0
1746252300,1831.49,1831.55,1831.38,1831.39,141962.0
1746252360,1831.4,1831.4,1830.3,1830.45,545544.0
1746252420,1830.45,1830.66,1829.7,1829.98,1190962.0
1746252480,1829.98,1830.15,1827.32,1829.4,5609372.0
1746252540,1829.4,1830.06,1829.4,1829.95,447350.0
1746252600,1829.95,1829.95,1829.32,1829.61,663852.0
1746252660,1829.6,1829.61,1828.52,1829.06,534870.0
1746252720,1829.07,1829.21,1828.88,1829.05,356958.0
1746252780,1828.99,1829.25,1827.83,1828.8,2792988.0
1746252840,1828.8,1828.92,1828.51,1828.52,686754.0
1746252900,1828.52,1828.52,1827.27,1827.27,1216876.0
1746252960,1827.27,1827.27,1823.88,1824.47,7631978.0
1746253020,1824.46,1825.34,1824.43,1824.44,1595498.0
1746253080,1824.44,1825.83,1823.63,1825.81,2312024.0
1746253140,1825.82,1825.82,1825.06,1825.07,921944.0
1746253200,1825.08,1825.99,1825.07,1825.99,950762.0
1746253260,1825.99,1826.34,1825.72,1825.98,1008022.0
1746253320,1825.99,1826.88,1825.71,1826.41,819284.0
1746253380,1826.41,1826.83,1825.92,1826.68,501356.0
1746253440,1826.62,1827.54,1826.59,1826.59,1046924.0
1746253500,1826.59,1826.59,1825.6,1825.93,682050.0
1746253560,1825.94,1826.52,1825.86,1825.86,586714.0
1746253620,1825.86,1826.59,1825.83,1825.84,821300.0
1746253680,1825.84,1825.85,1825.45,1825.45,983926.0
1746253740,1825.46,1825.48,1824.45,1824.91,1556642.0
1746253800,1824.91,1826.33,1823.79,1826.32,1836186.0
1746253860,1826.32,1826.81,1825.97,1825.97,739492.0
1746253920,1825.99,1826.22,1825.22,1826.07,632270.0
1746253980,1826.07,1827.39,1825.6,1827.01,663116.0
1746254040,1827.01,1827.01,1826.45,1826.49,1771156.0
1746254100,1826.49,1827.14,1826.45,1826.79,488390.0
1746254160,1826.78,1827.54,1826.5,1827.53,1740552.0
1746254220,1827.54,1828.17,1827.06,1827.78,1044244.0
1746254280,1827.73,1828.52,1827.64,1828.21,661180.0
1746254340,1828.22,1828.66,1828.05,1828.66,295216.0
1746254400,1828.59,1828.6,1828.0,1828.01,413254.0
1746254460,1828.0,1828.12,1828.0,1828.02,294080.0
1746254520,1828.02,1828.65,1828.0,1828.64,1009974.0
1746254580,1828.63,1828.71,1828.38,1828.69,303332.0
1746254640,1828.71,1828.95,1828.65,1828.89,536338.0
1746254700,1828.89,1829.83,1828.59,1829.58,1302292.0
1746254760,1829.39,1830.19,1829.38,1829.82,732144.0
1746254820,1829.81,1829.82,1827.05,1827.05,1202002.0
1746254880,1827.07,1827.15,1826.81,1826.99,382044.0
1746254940,1827.05,1827.28,1826.31,1826.36,448862.0
1746255000,1826.37,1826.37,1824.44,1825.01,952218.0
1746255060,1825.01,1826.21,1825.01,1826.2,561076.0
1746255120,1826.2,1826.52,1825.48,1826.51,405144.0
1746255180,1826.5,1826.86,1826.38,1826.69,517250.0
1746255240,1826.74,1826.75,1826.23,1826.65,263114.0
1746255300,1826.65,1827.0,1826.56,1826.82,264114.0
1746255360,1826.89,1826.98,1826.56,1826.64,334702.0
1746255420,1826.64,1826.83,1826.56,1826.74,120590.0
1746255480,1826.73,1826.74,1826.0,1826.11,261340.0
1746255540,1826.12,1826.46,1826.06,1826.45,328644.0
1746255600,1826.45,1826.71,1825.34,1826.62,1348796.0
1746255660,1826.66,1827.39,1826.53,1827.39,404356.0
1746255720,1827.34,1827.5,1826.85,1827.46,209686.0
1746255780,1827.45,1827.83,1826.75,1826.75,563904.0
1746255840,1826.75,1826.75,1826.14,1826.29,440324.0
1746255900,1826.28,1826.73,1826.06,1826.72,289880.0
1746255960,1826.73,1827.62,1826.67,1827.62,235396.0
1746256020,1827.56,1829.0,1827.56,1828.78,1968248.0
1746256080,1828.78,1828.78,1827.69,1827.93,482364.0
1746256140,1827.92,1827.94,1827.0,1827.16,250300.0
1746256200,1827.16,1827.35,1826.59,1827.33,294652.0
1746256260,1827.34,1827.35,1827.0,1827.03,196510.0
1746256320,1827.03,1827.78,1827.02,1827.27,371980.0
1746256380,1827.26,1827.73,1827.25,1827.59,173310.0
1746256440,1827.59,1827.83,1827.29,1827.81,297512.0
1746256500,1827.82,1828.27,1827.81,1828.12,388570.0
1746256560,1828.13,1828.4,1828.11,1828.39,291350.0
1746256620,1828.4,1828.4,1827.03,1827.04,256906.0
1746256680,1827.04,1827.04,1826.52,1826.52,281874.0
1746256740,1826.53,1826.58,1826.29,1826.3,256878.0
1746256800,1826.3,1826.31,1826.13,1826.14,138694.0
1746256860,1826.14,1826.15,1825.5,1825.51,321522.0
1746256920,1825.51,1825.51,1823.96,1823.97,747842.0
1746256980,1823.97,1825.04,1823.96,1824.03,816338.0
1746257040,1824.03,1825.06,1824.03,1824.89,635410.0
1746257100,1824.89,1825.35,1824.88,1825.23,436778.0
1746257160,1825.24,1825.56,1824.78,1825.17,350584.0
1746257220,1825.18,1827.0,1825.17,1826.3,1751876.0
1746257280,1826.3,1826.41,1825.89,1825.99,223886.0
1746257340,1825.99,1826.0,1824.92,1824.93,910894.0
1746257400,1824.93,1825.9,1824.85,1825.89,265008.0
1746257460,1825.89,1826.1,1825.51,1826.09,352254.0
1746257520,1826.09,1826.15,1825.11,1825.19,248022.0
1746257580,1825.18,1825.96,1825.18,1825.46,539450.0
1746257640,1825.46,1827.25,1825.29,1826.91,898940.0
1746257700,1826.91,1827.67,1826.91,1827.34,518898.0
1746257760,1827.34,1827.35,1826.87,1827.24,494534.0
1746257820,1827.24,1827.36,1826.87,1827.36,433252.0
1746257880,1827.3,1827.36,1826.64,1826.64,230534.0
1746257940,1826.64,1826.65,1826.44,1826.44,235744.0
1746258000,1826.43,1826.6,1826.0,1826.38,421284.0
1746258060,1826.44,1826.75,1826.24,1826.74,468982.0
1746258120,1826.74,1827.19,1826.64,1827.17,500986.0
1746258180,1827.17,1827.19,1826.61,1826.63,260286.0
1746258240,1826.62,1826.69,1826.0,1826.39,469682.0
1746258300,1826.39,1826.39,1825.75,1826.04,1511266.0
1746258360,1826.04,1826.46,1825.96,1826.44,331828.0
1746258420,1826.45,1827.12,1826.32,1827.05,409440.0
1746258480,1827.05,1827.06,1826.63,1826.94,233524.0
1746258540,1826.94,1827.99,1826.94,1827.79,1184982.0
1746258600,1827.81,1828.1,1827.69,1827.89,553440.0
1746258660,1827.89,1827.94,1827.0,1827.01,366644.0
1746258720,1827.01,1827.37,1827.01,1827.35,277370.0
1746258780,1827.37,1827.37,1826.79,1826.8,167026.0
1746258840,1826.8,1826.81,1826.48,1826.52,238766.0
1746258900,1826.51,1826.52,1825.1,1825.13,590958.0
1746258960,1825.13,1826.46,1825.02,1826.45,710386.0
1746259020,1826.45,1826.77,1826.04,1826.35,200216.0
1746259080,1826.35,1826.55,1825.92,1826.01,263378.0
1746259140,1825.96,1825.96,1825.19,1825.57,282174.0
1746259200,1825.58,1825.64,1824.4,1825.1,2771940.0
1746259260,1825.09,1825.48,1825.0,1825.22,1072242.0
1746259320,1825.22,1825.3,1824.51,1825.01,1174334.0
1746259380,1825.01,1825.02,1824.0,1824.14,1468348.0
1746259440,1824.14,1824.49,1823.52,1824.01,1197140.0
1746259500,1824.01,1824.29,1823.51,1824.02,2157186.0
1746259560,1824.01,1824.27,1824.0,1824.21,1472482.0
1746259620,1824.22,1824.22,1820.77,1822.56,6153680.0
1746259680,1822.47,1822.59,1821.69,1822.04,1467510.0
1746259740,1822.13,1823.89,1822.13,1823.85,1868622.0
1746259800,1823.87,1823.87,1822.94,1823.23,1133458.0
1746259860,1823.23,1823.25,1822.4,1822.4,322514.0
1746259920,1822.42,1822.92,1822.24,1822.86,440174.0
1746259980,1822.86,1822.87,1822.52,1822.52,590046.0
1746260040,1822.53,1822.99,1822.22,1822.99,922346.0
1746260100,1822.94,1823.76,1822.79,1823.75,432500.0
1746260160,1823.75,1825.18,1823.75,1824.66,979030.0
1746260220,1824.66,1825.19,1823.71,1824.01,1253916.0
1746260280,1824.02,1825.19,1823.65,1823.71,1587638.0
1746260340,1823.71,1824.19,1823.48,1823.49,342016.0
1746260400,1823.49,1824.05,1823.48,1824.0,376124.0
1746260460,1823.99,1824.93,1823.98,1824.89,352408.0
1746260520,1824.89,1825.21,1824.69,1824.77,343206.0
1746260580,1824.76,1825.0,1824.16,1824.28,575470.0
1746260640,1824.27,1824.89,1824.27,1824.7,293318.0
1746260700,1824.7,1825.52,1824.7,1825.46,448884.0
1746260760,1825.45,1826.18,1825.45,1826.09,396174.0
1746260820,1826.18,1826.25,1825.7,1826.21,555560.0
1746260880,1826.21,1826.33,1825.72,1825.9,285862.0
1746260940,1825.91,1826.6,1825.87,1826.6,585274.0
1746261000,1826.58,1827.13,1826.38,1826.39,320052.0
1746261060,1826.39,1827.27,1826.13,1827.27,274560.0
1746261120,1827.26,1827.27,1826.69,1827.21,717100.0
1746261180,1827.21,1827.32,1827.06,1827.28,799682.0
1746261240,1827.25,1827.81,1827.1,1827.81,431126.0
1746261300,1827.8,1828.23,1827.58,1828.11,766880.0
1746261360,1828.12,1828.32,1827.84,1828.06,417338.0
1746261420,1828.06,1829.93,1828.05,1829.05,1347794.0
1746261480,1829.12,1829.12,1827.0,1827.0,1927842.0
1746261540,1827.01,1828.51,1827.0,1828.51,797116.0
1746261600,1828.51,1828.51,1827.25,1827.32,517886.0
1746261660,1827.27,1827.27,1826.25,1826.27,486218.0
1746261720,1826.27,1826.82,1826.25,1826.57,389498.0
1746261780,1826.57,1827.31,1826.57,1827.31,190790.0
1746261840,1827.3,1827.31,1826.49,1826.55,312048.0
1746261900,1826.54,1826.55,1826.1,1826.12,198800.0
1746261960,1826.11,1826.46,1825.9,1826.4,320334.0
1746262020,1826.38,1827.11,1826.01,1827.11,446794.0
1746262080,1827.11,1827.37,1826.79,1827.14,297246.0
1746262140,1827.15,1827.17,1826.75,1826.76,301492.0
1746262200,1826.75,1826.76,1825.5,1825.88,286712.0
1746262260,1825.82,1825.88,1825.0,1825.01,202040.0
1746262320,1825.01,1825.19,1824.88,1824.89,314086.0
1746262380,1824.89,1825.0,1824.38,1824.45,323590.0
1746262440,1824.44,1824.45,1824.0,1824.06,723634.0
1746262500,1824.07,1824.27,1823.81,1823.99,507040.0
1746262560,1823.99,1824.24,1823.85,1823.91,915112.0
1746262620,1823.92,1824.08,1823.8,1823.91,410816.0
1746262680,1823.92,1824.13,1823.88,1824.13,340666.0
1746262740,1824.13,1824.65,1824.12,1824.65,435874.0
1746262800,1824.64,1824.83,1823.8,1824.16,643488.0
1746262860,1824.17,1824.42,1823.85,1824.2,549856.0
1746262920,1824.2,1824.92,1824.04,1824.91,333120.0
1746262980,1824.9,1824.98,1823.8,1824.01,417564.0
1746263040,1824.01,1824.27,1823.8,1824.26,347754.0
1746263100,1824.26,1824.26,1824.02,1824.05,255144.0
1746263160,1824.05,1824.06,1823.5,1823.51,289834.0
1746263220,1823.51,1823.51,1823.21,1823.31,432088.0
1746263280,1823.32,1823.62,1823.06,1823.07,397176.0
1746263340,1823.07,1823.08,1822.15,1822.18,1991130.0
1746263400,1822.17,1822.34,1821.33,1822.34,1432738.0
1746263460,1822.34,1822.97,1822.27,1822.97,1294440.0
1746263520,1822.91,1824.0,1822.9,1823.98,480002.0
1746263580,1823.98,1824.0,1823.13,1823.52,343358.0
1746263640,1823.53,1823.77,1822.73,1823.14,1697332.0
1746263700,1823.07,1824.27,1822.71,1824.25,1552338.0
1746263760,1824.26,1824.72,1823.64,1824.49,1516170.0
1746263820,1824.59,1825.18,1824.06,1824.64,1938554.0
1746263880,1824.64,1825.82,1824.64,1825.82,1923606.0
1746263940,1825.83,1827.32,1825.53,1827.32,2812818.0
1746264000,1827.32,1827.45,1826.39,1827.11,902972.0
1746264060,1826.89,1827.01,1825.92,1825.94,681186.0
1746264120,1825.93,1826.26,1825.67,1826.25,563628.0
1746264180,1826.26,1826.26,1825.6,1826.05,375454.0
1746264240,1826.0,1826.26,1825.72,1826.25,206602.0
1746264300,1826.25,1827.59,1826.21,1827.36,850692.0
1746264360,1827.36,1827.81,1827.29,1827.69,504136.0
1746264420,1827.7,1827.7,1826.77,1826.78,358120.0
1746264480,1826.77,1826.79,1826.17,1826.18,365096.0
1746264540,1826.17,1826.18,1825.44,1825.7,417752.0
1746264600,1825.7,1825.71,1825.0,1825.01,291380.0
1746264660,1825.13,1825.21,1825.0,1825.0,434266.0
1746264720,1825.02,1825.21,1824.59,1824.93,564630.0
1746264780,1824.93,1825.5,1824.71,1824.72,663076.0
1746264840,1824.72,1824.92,1824.32,1824.32,236494.0
1746264900,1824.33,1824.68,1824.31,1824.62,192018.0
1746264960,1824.63,1824.93,1824.61,1824.91,454584.0
1746265020,1824.91,1824.91,1824.4,1824.5,271670.0
1746265080,1824.49,1826.55,1824.48,1826.54,370354.0
1746265140,1826.54,1826.54,1825.25,1825.27,313016.0
1746265200,1825.26,1825.27,1824.86,1824.95,131860.0
1746265260,1824.95,1825.4,1824.94,1825.24,136020.0
1746265320,1825.08,1825.26,1824.77,1825.1,466646.0
1746265380,1825.1,1825.11,1824.68,1824.74,52698.0
1746265440,1824.73,1824.81,1824.29,1824.62,131032.0
1746265500,1824.77,1824.77,1824.05,1824.51,250826.0
1746265560,1824.5,1825.67,1824.5,1825.41,467948.0
1746265620,1825.24,1825.24,1824.98,1825.01,147516.0
1746265680,1825.0,1825.4,1824.89,1825.22,376148.0
1746265740,1825.22,1825.69,1825.0,1825.01,187956.0
1746265800,1825.01,1825.02,1824.06,1824.07,178020.0
1746265860,1824.06,1825.1,1824.06,1825.1,1171282.0
1746265920,1825.1,1825.45,1824.79,1824.89,355972.0
1746265980,1824.89,1824.94,1823.41,1823.53,642716.0
1746266040,1823.77,1824.2,1822.8,1823.11,1579540.0
1746266100,1823.06,1823.06,1820.72,1820.72,3939912.0
1746266160,1820.72,1821.21,1818.84,1821.1,7876946.0
1746266220,1821.23,1822.18,1820.75,1822.09,2103886.0
1746266280,1822.08,1823.93,1822.08,1823.59,2357530.0
1746266340,1823.58,1826.89,1823.58,1826.77,3970778.0
1746266400,1826.74,1827.01,1826.0,1826.99,6000028.0
1746266460,1826.99,1827.0,1826.0,1826.0,3049668.0
1746266520,1825.97,1825.97,1824.81,1825.55,1028282.0
1746266580,1825.53,1826.89,1825.43,1826.76,1189674.0
1746266640,1826.76,1827.31,1826.57,1827.27,800706.0
1746266700,1827.27,1827.27,1825.31,1825.31,604350.0
1746266760,1825.31,1825.71,1825.13,1825.38,382770.0
1746266820,1825.38,1826.0,1825.36,1826.0,542726.0
1746266880,1825.99,1826.04,1825.0,1825.03,423266.0
1746266940,1825.04,1825.04,1824.13,1824.14,679522.0
1746267000,1824.13,1824.15,1823.1,1823.11,592152.0
1746267060,1823.1,1823.61,1822.69,1822.74,823480.0
1746267120,1822.74,1822.74,1822.0,1822.0,751132.0
1746267180,1822.0,1823.57,1822.0,1823.42,921392.0
1746267240,1823.6,1826.91,1823.48,1826.91,2425800.0
1746267300,1826.68,1828.93,1826.02,1828.09,5944808.0
1746267360,1828.11,1829.86,1827.41,1828.03,3866334.0
1746267420,1828.01,1829.45,1828.01,1829.45,1927912.0
1746267480,1829.45,1829.8,1828.23,1828.55,1595738.0
1746267540,1828.55,1828.57,1827.32,1827.6,856580.0
1746267600,1827.61,1828.8,1827.6,1827.74,498510.0
1746267660,1827.74,1829.67,1827.25,1829.66,2257714.0
1746267720,1829.66,1829.66,1827.89,1828.07,718006.0
1746267780,1828.06,1828.5,1827.66,1827.72,518882.0
1746267840,1827.45,1827.57,1826.85,1826.86,507172.0
1746267900,1826.86,1827.18,1826.21,1826.51,681658.0
1746267960,1826.5,1827.44,1826.08,1826.26,262000.0
1746268020,1826.26,1826.26,1825.5,1825.9,845042.0
1746268080,1825.89,1826.83,1825.51,1826.49,1020604.0
1746268140,1826.44,1826.44,1825.5,1825.61,1021450.0
1746268200,1825.6,1826.65,1825.51,1826.63,273046.0
1746268260,1827.59,1827.59,1824.41,1824.41,1378858.0
1746268320,1824.57,1824.57,1824.0,1824.02,538986.0
1746268380,1824.02,1825.46,1822.95,1825.01,2889572.0
1746268440,1824.88,1825.7,1824.38,1825.34,451998.0
1746268500,1825.35,1825.35,1824.13,1824.14,269626.0
1746268560,1824.18,1824.3,1823.02,1823.12,586884.0
1746268620,1823.09,1823.09,1822.64,1822.76,698346.0
1746268680,1822.71,1823.05,1822.64,1823.05,527026.0
1746268740,1822.99,1824.11,1822.85,1823.77,1344822.0
1746268800,1823.78,1823.78,1822.67,1823.24,527892.0
1746268860,1823.24,1824.07,1822.94,1823.93,369584.0
1746268920,1823.9,1823.9,1822.2,1822.31,1135586.0
1746268980,1822.3,1823.6,1822.22,1822.91,1243282.0
1746269040,1822.95,1823.59,1822.25,1823.34,1168580.0
1746269100,1823.33,1823.33,1822.08,1822.08,922792.0
1746269160,1822.1,1825.2,1822.01,1825.2,1962402.0
1746269220,1825.19,1825.19,1823.8,1824.16,1961238.0
1746269280,1824.16,1825.2,1824.13,1825.19,502194.0
1746269340,1825.19,1825.46,1824.65,1824.67,588760.0
1746269400,1824.65,1825.33,1824.51,1825.04,376576.0
1746269460,1825.03,1825.43,1824.34,1824.61,757280.0
1746269520,1824.61,1824.62,1822.97,1823.14,637772.0
1746269580,1823.14,1823.99,1822.99,1823.05,638702.0
1746269640,1823.04,1823.29,1822.19,1822.19,528864.0
1746269700,1822.19,1822.8,1822.01,1822.01,700184.0
1746269760,1822.02,1822.16,1820.84,1820.84,5246048.0
1746269820,1820.84,1821.28,1820.28,1821.28,2128576.0
1746269880,1821.28,1821.32,1820.0,1820.01,1142512.0
1746269940,1820.01,1820.15,1816.0,1818.53,9121038.0
1746270000,1818.58,1819.32,1817.68,1819.09,2685730.0
1746270060,1819.05,1820.31,1818.92,1819.91,1303094.0
1746270120,1819.91,1820.66,1819.22,1820.66,1041160.0
1746270180,1820.66,1820.77,1819.47,1819.48,702986.0
1746270240,1819.49,1821.25,1819.22,1821.23,666068.0
1746270300,1821.24,1821.43,1820.43,1821.31,584814.0
1746270360,1821.31,1821.5,1820.22,1820.4,630492.0
1746270420,1820.54,1821.19,1820.54,1821.18,656018.0
1746270480,1821.19,1821.28,1820.25,1820.99,636492.0
1746270540,1820.94,1820.94,1818.96,1819.24,466140.0
1746270600,1819.27,1820.17,1819.04,1820.11,507960.0
1746270660,1820.06,1820.07,1819.56,1819.9,348178.0
1746270720,1819.9,1821.23,1819.71,1821.22,457410.0
1746270780,1821.22,1821.3,1821.07,1821.07,196482.0
1746270840,1821.11,1821.21,1820.68,1821.21,482176.0
1746270900,1821.19,1821.33,1820.6,1820.61,451602.0
1746270960,1820.61,1821.17,1820.58,1821.17,357330.0
1746271020,1821.17,1821.17,1820.0,1820.26,771696.0
1746271080,1820.25,1821.75,1820.24,1821.74,344190.0
1746271140,1821.74,1822.3,1821.63,1822.06,434334.0
1746271200,1822.06,1822.99,1822.01,1822.74,519100.0
1746271260,1822.74,1823.0,1822.6,1822.99,558404.0
1746271320,1822.99,1823.79,1822.99,1823.77,484608.0
1746271380,1823.78,1824.21,1823.5,1823.92,745180.0
1746271440,1823.83,1824.4,1823.71,1824.14,509076.0
1746271500,1824.11,1824.11,1822.6,1822.61,1449558.0
1746271560,1822.61,1822.92,1822.6,1822.79,316568.0
1746271620,1822.78,1823.5,1822.77,1823.5,429614.0
1746271680,1823.49,1823.57,1823.22,1823.49,374930.0
1746271740,1823.48,1823.75,1823.27,1823.27,264880.0
1746271800,1823.34,1823.75,1823.0,1823.74,266882.0
1746271860,1823.73,1823.8,1822.21,1822.22,449122.0
1746271920,1822.22,1822.23,1821.23,1821.88,628444.0
1746271980,1821.88,1824.32,1821.88,1824.17,661020.0
1746272040,1824.17,1824.69,1824.0,1824.35,505988.0
1746272100,1824.35,1825.0,1824.35,1825.0,820094.0
1746272160,1825.0,1825.49,1824.56,1824.56,6108780.0
1746272220,1824.57,1825.0,1824.34,1824.81,410952.0
1746272280,1824.8,1825.37,1824.41,1825.15,853506.0
1746272340,1825.16,1825.16,1824.54,1824.67,665814.0
1746272400,1824.67,1824.67,1823.49,1823.73,649746.0
1746272460,1823.69,1823.69,1822.46,1822.98,688498.0
1746272520,1822.99,1823.01,1822.14,1822.82,707336.0
1746272580,1822.81,1822.87,1822.0,1822.01,907086.0
1746272640,1822.02,1822.79,1822.01,1822.58,562060.0
1746272700,1822.57,1822.58,1822.0,1822.01,722190.0
1746272760,1822.01,1822.54,1822.01,1822.14,394882.0
1746272820,1822.14,1822.48,1822.0,1822.22,1801568.0
1746272880,1822.25,1823.5,1822.24,1823.34,505142.0
1746272940,1823.35,1824.08,1823.34,1823.61,455698.0
1746273000,1823.62,1824.19,1823.32,1824.19,323686.0
1746273060,1824.17,1824.19,1824.0,1824.02,144464.0
1746273120,1824.01,1824.4,1824.0,1824.01,246476.0
1746273180,1824.01,1824.86,1824.01,1824.86,519232.0
1746273240,1824.83,1824.96,1823.61,1823.72,998660.0
1746273300,1823.72,1823.72,1822.52,1823.09,763784.0
1746273360,1823.09,1823.09,1822.54,1822.99,203744.0
1746273420,1823.0,1823.37,1822.7,1823.3,189050.0
1746273480,1823.31,1823.8,1823.3,1823.57,207136.0
1746273540,1823.63,1823.96,1823.34,1823.34,295318.0
1746273600,1823.34,1824.37,1823.34,1824.3,281524.0
1746273660,1824.3,1824.5,1824.14,1824.14,322370.0
1746273720,1824.14,1825.0,1823.93,1824.99,656260.0
1746273780,1824.98,1825.35,1824.46,1825.23,565110.0
1746273840,1825.22,1825.34,1823.84,1823.84,447622.0
1746273900,1823.85,1824.69,1823.75,1824.39,449452.0
1746273960,1824.39,1824.99,1824.35,1824.81,622196.0
1746274020,1824.69,1824.81,1824.01,1824.55,1944706.0
1746274080,1824.55,1824.93,1823.94,1824.45,794722.0
1746274140,1824.46,1824.46,1823.7,1823.8,537636.0
1746274200,1823.8,1824.37,1823.72,1823.79,345756.0
1746274260,1823.8,1824.49,1823.79,1824.34,177752.0
1746274320,1824.34,1824.67,1824.03,1824.03,183976.0
1746274380,1824.1,1824.1,1823.1,1823.1,540710.0
1746274440,1823.12,1823.99,1823.1,1823.99,274692.0
1746274500,1823.98,1825.75,1823.98,1825.75,625264.0
1746274560,1825.74,1826.2,1825.23,1826.2,927308.0
1746274620,1826.23,1826.64,1825.92,1826.11,770022.0
1746274680,1826.12,1826.13,1825.93,1826.13,333588.0
1746274740,1826.12,1826.64,1826.11,1826.64,424496.0
1746274800,1826.64,1831.38,1826.5,1830.37,18863464.0
1746274860,1830.35,1830.35,1828.73,1829.3,1835294.0
1746274920,1829.29,1829.53,1828.57,1828.68,2042862.0
1746274980,1828.68,1828.77,1828.09,1828.41,554114.0
1746275040,1828.41,1829.39,1827.91,1829.3,625494.0
1746275100,1829.3,1829.36,1828.3,1828.77,853150.0
1746275160,1828.76,1829.72,1828.75,1829.49,866110.0
1746275220,1829.49,1829.66,1828.77,1829.25,844378.0
1746275280,1829.24,1829.86,1829.23,1829.79,664718.0
1746275340,1829.81,1829.87,1829.07,1829.45,740392.0
1746275400,1829.45,1829.71,1829.1,1829.52,623706.0
1746275460,1829.51,1829.51,1829.04,1829.16,411664.0
1746275520,1829.11,1830.33,1829.11,1830.32,830104.0
1746275580,1830.33,1830.78,1830.02,1830.15,868754.0
1746275640,1830.15,1830.67,1827.95,1828.41,671038.0
1746275700,1828.41,1828.47,1827.85,1828.31,502574.0
1746275760,1828.32,1830.07,1828.13,1829.63,567490.0
1746275820,1829.65,1830.07,1829.63,1829.8,384512.0
1746275880,1829.8,1829.83,1829.21,1829.51,300666.0
1746275940,1829.51,1830.3,1829.21,1830.3,365812.0
1746276000,1830.3,1831.06,1829.86,1830.91,1783388.0
1746276060,1830.91,1832.0,1830.6,1831.9,1461976.0
1746276120,1831.81,1832.06,1830.49,1831.23,2321034.0
1746276180,1831.24,1831.51,1829.59,1830.28,2660888.0
1746276240,1830.22,1830.67,1829.92,1830.38,426434.0
1746276300,1830.32,1830.76,1829.76,1830.24,510226.0
1746276360,1830.24,1830.49,1828.91,1829.05,1413938.0
1746276420,1829.05,1830.9,1829.05,1830.89,445094.0
1746276480,1830.9,1831.2,1830.5,1830.51,577510.0
1746276540,1830.5,1830.7,1829.95,1830.08,214032.0
1746276600,1830.08,1830.23,1829.48,1829.49,203390.0
1746276660,1829.48,1829.75,1829.48,1829.74,99046.0
1746276720,1829.74,1830.26,1829.74,1830.19,425828.0
1746276780,1830.21,1830.21,1829.13,1829.14,389426.0
1746276840,1829.14,1829.34,1828.96,1829.08,186530.0
1746276900,1829.06,1829.17,1828.62,1828.99,608740.0
1746276960,1828.99,1829.4,1828.76,1828.97,463792.0
1746277020,1828.97,1829.03,1828.79,1828.8,332946.0
1746277080,1828.8,1829.04,1828.75,1829.04,141328.0
1746277140,1829.04,1829.04,1828.61,1828.63,225950.0
1746277200,1828.62,1830.08,1828.15,1829.7,846884.0
1746277260,1829.7,1830.35,1829.6,1830.14,309522.0
1746277320,1830.18,1830.29,1828.65,1828.76,341450.0
1746277380,1828.77,1829.08,1828.42,1828.91,250208.0
1746277440,1828.91,1829.51,1828.55,1829.47,199898.0
1746277500,1829.47,1830.95,1829.46,1830.32,1238288.0
1746277560,1830.32,1831.73,1830.32,1831.44,629090.0
1746277620,1831.33,1831.7,1831.25,1831.44,509328.0
1746277680,1831.43,1831.58,1831.3,1831.58,355966.0
1746277740,1831.58,1831.75,1831.21,1831.4,634636.0
1746277800,1831.4,1831.42,1830.81,1830.98,890068.0
1746277860,1830.98,1831.34,1830.66,1831.27,1908276.0
1746277920,1831.28,1831.32,1830.36,1831.3,623134.0
1746277980,1831.3,1831.48,1830.71,1830.73,213182.0
1746278040,1830.78,1831.22,1830.5,1830.84,485798.0
1746278100,1830.84,1832.56,1830.84,1832.49,627978.0
1746278160,1832.5,1832.52,1831.49,1831.5,658944.0
1746278220,1831.49,1832.39,1831.37,1832.38,260396.0
1746278280,1832.39,1833.89,1832.37,1833.89,1524308.0
1746278340,1833.89,1834.55,1833.52,1833.86,2089956.0
1746278400,1833.86,1834.06,1833.1,1833.15,1099406.0
1746278460,1833.15,1833.17,1831.6,1831.99,681708.0
1746278520,1832.02,1832.28,1831.86,1831.93,663282.0
1746278580,1831.93,1833.22,1831.92,1833.22,477274.0
1746278640,1833.21,1833.35,1832.63,1832.63,291918.0
1746278700,1832.64,1832.65,1831.86,1832.14,196166.0
1746278760,1832.15,1833.24,1831.86,1833.14,995404.0
1746278820,1833.14,1833.39,1832.73,1833.38,296688.0
1746278880,1833.39,1833.85,1833.32,1833.82,500982.0
1746278940,1833.82,1834.87,1833.81,1834.58,1232164.0
1746279000,1834.58,1835.32,1833.6,1833.65,4347346.0
1746279060,1833.65,1836.0,1833.65,1834.24,786490.0
1746279120,1834.19,1834.19,1832.22,1832.84,867630.0
1746279180,1832.84,1833.15,1832.5,1833.02,379780.0
1746279240,1833.01,1834.0,1832.72,1833.54,513900.0
1746279300,1833.54,1833.62,1833.23,1833.25,190358.0
1746279360,1833.25,1833.5,1833.19,1833.3,278778.0
1746279420,1833.29,1833.31,1832.51,1832.86,1095802.0
1746279480,1832.86,1833.31,1832.86,1833.05,319120.0
1746279540,1833.05,1834.13,1833.05,1834.13,468446.0
1746279600,1834.14,1834.75,1834.05,1834.62,425252.0
1746279660,1834.61,1834.91,1834.31,1834.8,391168.0
1746279720,1834.96,1835.21,1834.53,1834.6,970506.0
1746279780,1834.61,1834.77,1834.52,1834.57,178270.0
1746279840,1834.57,1834.63,1834.25,1834.27,344114.0
1746279900,1834.26,1835.64,1834.23,1835.64,526926.0
1746279960,1835.64,1836.0,1835.38,1835.39,1083584.0
1746280020,1835.39,1835.6,1834.63,1834.8,527218.0
1746280080,1834.8,1834.85,1834.43,1834.43,320416.0
1746280140,1834.49,1835.25,1834.42,1835.24,328598.0
1746280200,1835.24,1835.25,1834.42,1834.43,435124.0
1746280260,1834.43,1834.54,1833.66,1833.66,689090.0
1746280320,1833.66,1833.9,1833.48,1833.86,1497076.0
1746280380,1834.11,1834.99,1834.11,1834.57,550920.0
1746280440,1834.57,1834.58,1834.04,1834.5,232958.0
1746280500,1834.49,1834.68,1833.12,1833.14,1035928.0
1746280560,1833.14,1833.67,1833.13,1833.66,264354.0
1746280620,1833.66,1833.67,1833.08,1833.09,218730.0
1746280680,1833.09,1833.48,1832.75,1833.48,431416.0
1746280740,1833.59,1834.32,1833.58,1834.14,361960.0
1746280800,1834.15,1834.15,1833.44,1833.44,387230.0
1746280860,1833.45,1833.46,1832.21,1832.23,894536.0
1746280920,1832.23,1833.6,1832.23,1833.58,778086.0
1746280980,1833.59,1834.97,1833.59,1834.97,345746.0
1746281040,1834.97,1835.87,1834.94,1835.25,582106.0
1746281100,1835.26,1835.96,1834.91,1834.97,895742.0
1746281160,1835.41,1836.0,1835.16,1835.78,1099664.0
1746281220,1835.54,1835.83,1833.44,1833.46,1513270.0
1746281280,1833.45,1834.27,1833.3,1833.3,940718.0
1746281340,1833.37,1833.43,1833.0,1833.07,364296.0
1746281400,1833.06,1833.56,1833.06,1833.54,142288.0
1746281460,1833.55,1833.62,1833.0,1833.11,602118.0
1746281520,1833.11,1833.82,1833.0,1833.0,2480934.0
1746281580,1833.0,1833.02,1831.68,1832.41,2113314.0
1746281640,1832.41,1832.48,1831.6,1831.84,521086.0
1746281700,1831.84,1832.48,1831.83,1832.11,433098.0
1746281760,1832.11,1832.86,1832.11,1832.64,207322.0
1746281820,1832.65,1833.46,1832.44,1833.26,246494.0
1746281880,1833.26,1834.14,1832.98,1833.95,282054.0
1746281940,1833.92,1834.58,1833.85,1834.58,322076.0
1746282000,1834.57,1834.75,1834.24,1834.24,471374.0
1746282060,1834.24,1834.4,1833.6,1833.68,688512.0
1746282120,1833.68,1833.69,1832.55,1832.78,286236.0
1746282180,1832.78,1833.31,1832.77,1833.24,244854.0
1746282240,1833.23,1833.31,1832.78,1832.78,98960.0
1746282300,1832.78,1833.08,1832.77,1833.07,206170.0
1746282360,1833.07,1833.53,1832.78,1833.53,186262.0
1746282420,1833.53,1833.65,1832.75,1832.76,268280.0
1746282480,1832.76,1832.76,1831.65,1831.72,487230.0
1746282540,1831.72,1831.86,1831.59,1831.66,446082.0
1746282600,1831.66,1832.48,1831.66,1832.0,367050.0
1746282660,1832.01,1832.27,1831.3,1831.38,508424.0
1746282720,1831.4,1831.82,1830.41,1830.54,2033774.0
1746282780,1830.53,1831.17,1830.52,1830.77,394024.0
1746282840,1830.77,1831.99,1830.74,1831.99,411838.0
1746282900,1831.99,1833.54,1831.99,1833.18,956600.0
1746282960,1833.18,1833.94,1832.59,1832.59,584702.0
1746283020,1832.66,1832.83,1831.89,1831.89,473020.0
1746283080,1831.88,1832.5,1831.78,1832.48,241170.0
1746283140,1832.5,1832.82,1832.35,1832.36,239792.0
1746283200,1832.36,1833.0,1831.62,1832.13,454630.0
1746283260,1832.13,1832.94,1832.11,1832.93,196430.0
1746283320,1832.93,1833.46,1832.67,1833.22,556428.0
1746283380,1833.22,1833.33,1832.88,1833.32,117534.0
1746283440,1833.32,1833.98,1833.31,1833.39,572684.0
1746283500,1833.37,1833.79,1833.25,1833.41,109104.0
1746283560,1833.37,1834.13,1833.3,1834.0,586694.0
1746283620,1834.01,1834.49,1833.91,1834.3,218068.0
1746283680,1834.25,1834.25,1833.18,1833.48,390302.0
1746283740,1833.53,1833.63,1832.38,1832.62,259678.0
1746283800,1832.6,1834.27,1832.6,1834.26,339454.0
1746283860,1834.26,1834.6,1834.01,1834.01,357672.0
1746283920,1834.02,1834.54,1834.02,1834.23,182246.0
1746283980,1834.21,1834.87,1834.21,1834.69,386578.0
1746284040,1834.69,1835.28,1834.69,1834.82,765132.0
1746284100,1834.82,1834.9,1834.11,1834.12,200068.0
1746284160,1834.11,1834.11,1833.13,1833.6,571910.0
1746284220,1833.6,1833.6,1832.73,1833.58,201624.0
1746284280,1833.58,1833.69,1833.44,1833.67,102232.0
1746284340,1833.65,1834.31,1833.38,1834.3,451764.0
1746284400,1834.29,1835.55,1834.29,1835.43,3570744.0
1746284460,1835.43,1836.34,1835.43,1836.3,954428.0
1746284520,1836.3,1837.59,1836.25,1836.76,1930280.0
1746284580,1836.76,1837.2,1836.18,1836.99,1153460.0
1746284640,1837.06,1837.57,1836.7,1836.82,794852.0
1746284700,1836.82,1837.12,1836.53,1837.11,272394.0
1746284760,1837.11,1838.99,1837.11,1837.74,2547392.0
1746284820,1837.74,1837.88,1836.91,1836.91,2154736.0
1746284880,1837.01,1838.01,1836.61,1836.61,1651722.0
1746284940,1836.61,1838.2,1836.61,1837.91,1587610.0
1746285000,1837.91,1837.92,1836.69,1836.89,527576.0
1746285060,1836.88,1837.06,1836.17,1836.18,307712.0
1746285120,1836.18,1836.61,1836.01,1836.06,946284.0
1746285180,1836.07,1836.27,1835.5,1835.66,484036.0
1746285240,1835.67,1836.02,1835.58,1835.81,329122.0
1746285300,1835.82,1835.85,1835.15,1835.85,430658.0
1746285360,1835.86,1837.59,1835.85,1837.19,1750250.0
1746285420,1837.19,1837.2,1836.05,1836.05,427792.0
1746285480,1836.05,1836.4,1835.37,1835.51,948470.0
1746285540,1835.51,1836.81,1835.51,1836.36,457950.0
1746285600,1836.36,1836.37,1835.46,1835.72,308470.0
1746285660,1835.72,1835.81,1835.46,1835.49,151748.0
1746285720,1835.45,1835.82,1835.44,1835.75,198682.0
1746285780,1835.76,1836.06,1835.43,1836.0,405280.0
1746285840,1835.98,1836.0,1835.1,1835.11,223194.0
1746285900,1835.11,1835.98,1835.09,1835.97,188688.0
1746285960,1835.97,1836.09,1835.36,1835.61,276306.0
1746286020,1835.6,1835.97,1835.48,1835.97,126302.0
1746286080,1835.97,1836.06,1835.46,1835.46,251754.0
1746286140,1835.47,1835.47,1835.13,1835.14,129782.0
1746286200,1835.14,1835.65,1834.6,1835.65,398870.0
1746286260,1835.65,1835.97,1835.47,1835.95,182134.0
1746286320,1835.95,1835.95,1835.17,1835.93,228708.0
1746286380,1835.93,1836.58,1835.93,1836.51,286710.0
1746286440,1836.51,1837.02,1836.45,1837.0,640386.0
1746286500,1837.02,1837.02,1836.55,1836.99,211380.0
1746286560,1836.99,1837.14,1836.61,1837.02,246714.0
1746286620,1837.03,1837.63,1837.02,1837.59,353512.0
1746286680,1837.6,1837.71,1837.58,1837.59,369530.0
1746286740,1837.58,1837.6,1836.03,1836.35,402482.0
1746286800,1836.34,1836.76,1836.33,1836.49,306044.0
1746286860,1836.49,1836.79,1836.06,1836.08,234812.0
1746286920,1836.07,1836.08,1835.3,1835.83,716988.0
1746286980,1835.81,1835.83,1835.3,1835.41,396376.0
1746287040,1835.41,1835.69,1835.33,1835.47,243262.0
1746287100,1835.46,1835.48,1835.04,1835.19,245986.0
1746287160,1835.2,1835.21,1834.86,1834.86,170336.0
1746287220,1834.86,1834.98,1834.78,1834.87,621582.0
1746287280,1834.87,1834.87,1834.29,1834.32,376310.0
1746287340,1834.33,1834.66,1834.32,1834.59,394724.0
1746287400,1834.6,1834.71,1834.31,1834.47,378224.0
1746287460,1834.47,1834.85,1834.28,1834.84,127160.0
1746287520,1834.84,1834.85,1833.35,1833.44,858734.0
1746287580,1833.45,1833.46,1832.52,1833.05,2076618.0
1746287640,1833.12,1833.17,1833.0,1833.02,741382.0
1746287700,1833.01,1833.33,1832.71,1832.72,1542292.0
1746287760,1832.73,1833.14,1832.26,1833.14,774124.0
1746287820,1833.27,1834.47,1833.12,1834.39,754632.0
1746287880,1834.45,1834.55,1833.81,1833.83,220454.0
1746287940,1833.83,1833.83,1833.5,1833.51,177590.0
1746288000,1833.52,1834.39,1833.51,1833.51,269636.0
1746288060,1833.57,1834.17,1833.29,1833.31,394788.0
1746288120,1833.29,1833.31,1832.44,1833.26,383170.0
1746288180,1833.2,1833.27,1832.27,1832.31,650660.0
1746288240,1832.32,1832.35,1831.6,1831.96,591776.0
1746288300,1831.98,1831.98,1831.01,1831.07,509588.0
1746288360,1831.23,1831.74,1830.79,1830.91,923448.0
1746288420,1830.91,1831.89,1830.91,1831.78,405668.0
1746288480,1831.78,1832.07,1831.0,1831.93,761110.0
1746288540,1831.93,1832.08,1831.37,1831.38,213804.0
1746288600,1831.37,1831.52,1829.84,1829.9,1793950.0
1746288660,1829.84,1830.18,1829.48,1829.86,2622310.0
1746288720,1829.86,1830.33,1829.7,1829.86,664222.0
1746288780,1829.86,1829.87,1829.5,1829.58,599622.0
1746288840,1829.57,1830.0,1829.44,1829.92,677856.0
1746288900,1829.91,1830.37,1829.75,1830.37,361964.0
1746288960,1830.36,1831.42,1830.36,1831.41,624396.0
1746289020,1831.41,1831.56,1830.2,1830.48,485994.0
1746289080,1830.49,1830.82,1829.0,1829.0,1164460.0
1746289140,1829.0,1830.0,1829.0,1829.8,717410.0
1746289200,1829.8,1829.8,1829.0,1829.34,594192.0
1746289260,1829.34,1830.2,1829.34,1830.09,546830.0
1746289320,1830.09,1830.81,1830.02,1830.74,327270.0
1746289380,1830.75,1830.75,1830.17,1830.59,387350.0
1746289440,1830.53,1830.76,1829.11,1830.0,720060.0
1746289500,1829.99,1830.75,1829.49,1830.75,977440.0
1746289560,1830.74,1831.39,1830.48,1831.39,929724.0
1746289620,1831.39,1831.88,1831.34,1831.85,859986.0
1746289680,1831.85,1831.86,1830.63,1830.63,237694.0
1746289740,1830.64,1831.31,1830.6,1831.3,274344.0
1746289800,1831.3,1831.31,1829.79,1829.8,316914.0
1746289860,1829.8,1831.16,1829.79,1830.52,300938.0
1746289920,1830.54,1830.54,1829.01,1829.01,395440.0
1746289980,1829.01,1829.47,1828.19,1828.67,1208864.0
1746290040,1828.66,1829.44,1828.53,1828.71,1173082.0
1746290100,1828.7,1828.71,1826.36,1826.49,3935472.0
1746290160,1826.44,1826.52,1824.36,1825.08,3876226.0
1746290220,1825.07,1825.63,1823.58,1824.55,1710356.0
1746290280,1824.55,1825.67,1824.03,1825.67,1008754.0
1746290340,1825.67,1826.67,1825.4,1825.41,904122.0
1746290400,1825.4,1825.42,1824.16,1824.32,1330804.0
1746290460,1824.32,1825.39,1823.95,1825.39,1043482.0
1746290520,1825.38,1825.42,1824.01,1824.86,1099852.0
1746290580,1824.9,1825.86,1824.85,1825.86,660958.0
1746290640,1825.85,1827.17,1825.81,1826.91,668452.0
1746290700,1826.91,1826.91,1826.0,1826.14,840318.0
1746290760,1826.11,1826.14,1824.85,1825.1,627568.0
1746290820,1825.03,1825.11,1824.11,1824.11,500426.0
1746290880,1824.16,1824.19,1822.53,1822.87,2273980.0
1746290940,1822.86,1825.27,1822.86,1825.26,701732.0
1746291000,1825.22,1826.87,1824.84,1826.13,1041674.0
1746291060,1826.14,1826.27,1826.0,1826.15,385888.0
1746291120,1826.13,1826.16,1825.19,1825.82,553676.0
1746291180,1825.81,1826.71,1825.67,1826.7,816060.0
1746291240,1826.7,1827.49,1826.38,1827.08,735592.0
1746291300,1827.07,1827.07,1826.85,1826.89,350304.0
1746291360,1826.89,1827.77,1826.88,1827.3,900764.0
1746291420,1827.3,1827.31,1826.71,1826.82,260892.0
1746291480,1826.83,1826.83,1825.75,1826.2,2360818.0
1746291540,1826.2,1826.52,1826.0,1826.19,353438.0
1746291600,1826.29,1826.29,1825.52,1826.14,547406.0
1746291660,1826.14,1826.15,1825.01,1825.01,297280.0
1746291720,1825.01,1825.16,1823.71,1823.71,1237518.0
1746291780,1823.71,1825.19,1823.63,1825.01,581386.0
1746291840,1825.01,1825.26,1823.71,1824.12,538668.0
1746291900,1824.09,1824.09,1822.12,1822.13,1094444.0
1746291960,1822.13,1824.18,1822.13,1822.41,993752.0
1746292020,1822.43,1822.43,1817.64,1818.07,13026110.0
1746292080,1818.07,1818.44,1809.28,1813.32,30353678.0
1746292140,1813.25,1816.98,1811.62,1816.17,12058306.0
1746292200,1815.78,1817.07,1814.21,1815.82,3733668.0
1746292260,1815.82,1816.11,1814.8,1816.07,2687476.0
1746292320,1816.07,1817.27,1815.19,1816.71,2130688.0
1746292380,1816.62,1817.54,1815.99,1817.53,5584446.0
1746292440,1817.53,1818.0,1817.0,1817.99,2335966.0
1746292500,1818.0,1818.0,1815.19,1815.21,2226034.0
1746292560,1815.21,1815.64,1814.38,1814.54,1422666.0
1746292620,1814.56,1815.53,1813.51,1814.09,1604646.0
1746292680,1813.88,1814.7,1813.32,1813.43,2201590.0
1746292740,1813.42,1813.58,1812.23,1812.51,2844074.0
1746292800,1812.47,1814.39,1811.26,1813.13,3468086.0
1746292860,1813.21,1814.55,1813.03,1814.45,792986.0
1746292920,1814.45,1815.98,1813.97,1815.97,1443566.0
1746292980,1815.97,1818.15,1815.97,1818.13,3122032.0
1746293040,1818.14,1818.47,1817.48,1817.59,1290694.0
1746293100,1817.59,1818.22,1816.93,1817.89,761852.0
1746293160,1817.89,1818.5,1817.62,1818.01,791220.0
1746293220,1818.01,1819.28,1818.01,1819.13,2298200.0
1746293280,1819.12,1819.67,1818.49,1819.54,1536634.0
1746293340,1819.55,1819.81,1819.23,1819.67,1297856.0
1746293400,1819.66,1819.67,1818.48,1819.0,882628.0
1746293460,1819.01,1819.59,1818.29,1818.65,712548.0
1746293520,1818.66,1818.96,1817.52,1817.8,1074678.0
1746293580,1817.8,1818.71,1817.77,1818.02,486232.0
1746293640,1818.01,1818.16,1817.2,1817.42,874690.0
1746293700,1817.43,1817.43,1813.86,1813.93,3989752.0
1746293760,1813.92,1814.71,1813.61,1814.22,1921906.0
1746293820,1814.22,1816.23,1814.22,1816.11,1007668.0
1746293880,1816.11,1816.27,1814.95,1814.96,893502.0
1746293940,1814.86,1815.28,1814.71,1815.05,418292.0
1746294000,1815.06,1815.82,1814.72,1815.81,398132.0
1746294060,1815.81,1817.03,1815.46,1816.65,2167796.0
1746294120,1816.66,1817.81,1816.65,1817.61,587992.0
1746294180,1817.61,1817.61,1817.06,1817.2,276086.0
1746294240,1817.2,1817.74,1817.19,1817.7,311318.0
1746294300,1817.69,1819.51,1817.69,1819.51,1603732.0
1746294360,1819.51,1822.97,1819.3,1822.26,8647054.0
1746294420,1822.24,1823.26,1821.91,1822.93,1953942.0
1746294480,1822.97,1823.66,1822.64,1823.03,1300744.0
1746294540,1823.01,1823.74,1821.34,1821.51,2011566.0
1746294600,1821.47,1821.81,1820.57,1820.99,787810.0
1746294660,1820.99,1822.29,1820.98,1822.28,706654.0
1746294720,1822.28,1823.78,1822.28,1823.58,853812.0
1746294780,1823.64,1824.41,1823.48,1824.39,1129726.0
1746294840,1824.39,1824.39,1823.2,1823.23,964588.0
1746294900,1823.24,1823.31,1822.92,1823.08,313934.0
1746294960,1823.07,1823.17,1822.72,1822.93,441394.0
1746295020,1822.93,1823.78,1822.88,1823.55,616520.0
1746295080,1823.56,1823.8,1823.06,1823.3,626212.0
1746295140,1823.3,1824.0,1823.03,1823.03,941456.0
1746295200,1823.03,1823.48,1822.61,1822.73,563056.0
1746295260,1822.67,1823.35,1822.61,1823.34,595856.0
1746295320,1823.34,1823.34,1822.02,1822.68,791088.0
1746295380,1822.68,1823.44,1822.68,1823.0,335882.0
1746295440,1823.02,1823.07,1822.19,1822.21,220926.0
1746295500,1822.2,1824.0,1821.74,1823.99,480578.0
1746295560,1823.99,1824.3,1823.19,1823.98,615242.0
1746295620,1823.98,1824.4,1823.83,1824.39,369920.0
1746295680,1824.4,1824.76,1824.19,1824.4,884662.0
1746295740,1824.39,1825.5,1824.38,1825.32,870906.0
1746295800,1825.32,1825.32,1824.38,1824.4,364902.0
1746295860,1824.4,1824.9,1824.0,1824.78,724910.0
1746295920,1824.79,1825.02,1824.54,1825.0,197156.0
1746295980,1825.06,1825.27,1824.83,1825.21,611672.0
1746296040,1825.22,1826.34,1825.16,1825.52,1107182.0
1746296100,1825.53,1825.92,1825.27,1825.69,560060.0
1746296160,1825.69,1826.84,1825.06,1826.83,1265184.0
1746296220,1826.82,1828.62,1826.82,1828.11,2300040.0
1746296280,1828.11,1828.47,1827.83,1828.01,581924.0
1746296340,1828.01,1828.02,1827.4,1827.4,1120838.0
1746296400,1827.4,1827.9,1826.59,1826.72,784482.0
1746296460,1826.65,1827.71,1826.6,1827.71,324714.0
1746296520,1827.7,1830.18,1827.69,1830.01,4233010.0
1746296580,1830.0,1830.36,1829.28,1829.29,1725720.0
1746296640,1829.28,1829.7,1828.26,1828.54,512704.0
1746296700,1828.54,1829.08,1828.51,1828.97,266720.0
1746296760,1828.98,1828.98,1827.78,1828.01,695738.0
1746296820,1828.01,1828.02,1827.01,1827.12,474974.0
1746296880,1827.12,1827.54,1827.1,1827.44,537430.0
1746296940,1827.39,1827.74,1827.22,1827.73,537932.0
1746297000,1827.73,1827.73,1827.04,1827.17,360482.0
1746297060,1827.18,1827.18,1826.73,1826.93,367728.0
1746297120,1826.93,1827.19,1826.71,1827.18,530906.0
1746297180,1827.12,1827.27,1826.5,1826.51,290974.0
1746297240,1826.51,1826.61,1825.8,1825.97,621254.0
1746297300,1825.97,1826.37,1825.73,1826.37,268492.0
1746297360,1826.36,1827.19,1825.6,1825.95,576348.0
1746297420,1825.96,1826.62,1825.95,1826.51,277646.0
1746297480,1826.5,1827.91,1826.23,1827.87,277636.0
1746297540,1827.85,1827.87,1826.29,1826.29,573190.0
1746297600,1826.3,1826.71,1825.83,1825.95,330344.0
1746297660,1825.95,1826.54,1825.94,1826.53,319040.0
1746297720,1826.53,1826.58,1825.85,1825.85,230492.0
1746297780,1825.86,1825.86,1825.0,1825.12,934954.0
1746297840,1825.01,1825.29,1824.76,1825.18,1638152.0
1746297900,1825.18,1825.29,1824.0,1824.47,2145430.0
1746297960,1824.48,1824.66,1824.25,1824.36,659072.0
1746298020,1824.36,1825.96,1824.35,1825.46,1323542.0
1746298080,1825.47,1825.92,1825.01,1825.38,700270.0
1746298140,1825.38,1825.9,1825.18,1825.89,310270.0
1746298200,1825.89,1825.97,1825.23,1825.34,1390238.0
1746298260,1825.34,1825.35,1823.73,1823.74,373168.0
1746298320,1823.74,1825.42,1823.51,1825.11,456766.0
1746298380,1825.09,1825.09,1823.8,1823.8,531252.0
1746298440,1823.86,1824.52,1823.66,1824.52,203512.0
1746298500,1824.51,1824.51,1823.95,1824.09,182144.0
1746298560,1824.13,1824.59,1824.13,1824.59,85174.0
1746298620,1824.59,1825.43,1824.58,1824.99,438694.0
1746298680,1824.98,1825.33,1823.9,1824.99,658368.0
1746298740,1824.99,1825.27,1824.63,1825.17,528354.0
1746298800,1825.18,1825.65,1824.75,1824.97,528470.0
1746298860,1824.72,1825.35,1823.79,1825.33,295426.0
1746298920,1825.33,1826.07,1824.83,1825.99,466342.0
1746298980,1825.99,1825.99,1824.38,1824.4,268216.0
1746299040,1824.4,1825.61,1824.38,1825.55,188906.0
1746299100,1825.61,1825.91,1825.42,1825.74,405266.0
1746299160,1825.74,1825.88,1824.86,1825.64,975562.0
1746299220,1825.64,1826.71,1825.5,1826.7,280660.0
1746299280,1826.7,1826.7,1825.34,1826.07,1547792.0
1746299340,1826.07,1827.2,1826.07,1827.1,426026.0
1746299400,1827.08,1828.46,1827.08,1828.18,1119138.0
1746299460,1828.18,1828.52,1827.94,1828.37,311246.0
1746299520,1828.37,1828.97,1828.37,1828.92,267594.0
1746299580,1828.9,1828.97,1828.23,1828.83,319638.0
1746299640,1828.85,1828.88,1827.83,1827.84,629658.0
1746299700,1827.84,1829.0,1827.84,1828.99,340840.0
1746299760,1828.99,1829.4,1828.75,1829.39,353300.0
1746299820,1829.39,1829.82,1829.25,1829.74,383770.0
1746299880,1829.74,1830.06,1829.42,1830.06,683544.0
1746299940,1830.06,1830.59,1830.0,1830.44,682288.0
1746300000,1830.39,1830.47,1829.33,1829.91,369742.0
1746300060,1829.91,1831.47,1829.91,1830.88,1190508.0
1746300120,1830.87,1831.6,1830.87,1830.89,560434.0
1746300180,1830.9,1831.44,1829.96,1830.48,490870.0
1746300240,1830.53,1830.85,1829.89,1829.9,215098.0
1746300300,1829.86,1830.95,1829.8,1830.89,601904.0
1746300360,1830.89,1831.0,1830.74,1830.88,203168.0
1746300420,1830.88,1831.6,1830.77,1831.59,153518.0
1746300480,1831.59,1832.5,1831.59,1832.29,867124.0
1746300540,1832.29,1833.5,1832.29,1833.49,812738.0
1746300600,1833.49,1833.58,1832.44,1832.46,1127414.0
1746300660,1832.46,1832.71,1831.81,1831.93,437318.0
1746300720,1831.93,1832.35,1831.52,1832.35,312132.0
1746300780,1832.53,1833.95,1832.49,1833.8,929746.0
1746300840,1833.87,1836.66,1833.61,1835.44,3952926.0
1746300900,1835.38,1836.88,1835.38,1836.3,1115212.0
1746300960,1836.3,1836.31,1835.51,1835.98,538154.0
1746301020,1835.8,1836.0,1835.04,1835.05,690244.0
1746301080,1835.05,1835.62,1834.83,1835.39,588480.0
1746301140,1835.39,1835.6,1834.77,1834.78,463936.0
1746301200,1834.78,1835.36,1834.36,1834.91,746218.0
1746301260,1834.9,1835.0,1834.79,1834.89,400836.0
1746301320,1834.9,1835.5,1834.89,1835.23,557288.0
1746301380,1835.28,1835.29,1835.0,1835.04,253422.0
1746301440,1835.01,1835.01,1834.29,1835.0,326366.0
1746301500,1835.03,1837.59,1834.95,1837.18,1641906.0
1746301560,1837.18,1837.61,1836.63,1836.96,719334.0
1746301620,1836.97,1837.71,1835.43,1835.92,805034.0
1746301680,1835.92,1837.06,1835.92,1837.06,2440810.0
1746301740,1837.05,1837.44,1836.67,1836.9,381490.0
1746301800,1836.89,1837.62,1836.75,1837.07,493712.0
1746301860,1837.07,1837.18,1836.65,1836.83,215672.0
1746301920,1836.76,1837.66,1836.76,1837.22,1288694.0
1746301980,1837.22,1838.45,1837.16,1837.93,1525060.0
1746302040,1837.94,1838.25,1837.83,1838.07,743016.0
1746302100,1838.11,1838.5,1837.98,1838.16,578350.0
1746302160,1838.16,1838.17,1837.56,1837.69,986436.0
1746302220,1837.69,1838.04,1837.64,1838.04,493432.0
1746302280,1838.04,1838.04,1837.77,1837.83,114178.0
1746302340,1837.82,1837.85,1837.09,1837.62,1625402.0
1746302400,1837.61,1838.62,1837.61,1838.52,1948460.0
1746302460,1838.53,1838.7,1838.17,1838.23,420870.0
1746302520,1838.22,1838.42,1837.72,1837.77,672842.0
1746302580,1837.76,1838.02,1836.68,1836.71,804086.0
1746302640,1836.71,1836.71,1836.0,1836.26,1074868.0
1746302700,1836.26,1836.67,1835.39,1835.61,1573944.0
1746302760,1835.63,1837.04,1835.61,1836.78,577224.0
1746302820,1836.78,1836.78,1836.23,1836.68,293100.0
1746302880,1836.68,1836.69,1835.4,1835.74,1059020.0
1746302940,1835.74,1835.81,1835.39,1835.45,379366.0
1746303000,1835.45,1836.07,1835.45,1836.07,273082.0
1746303060,1836.07,1836.35,1836.07,1836.33,128550.0
1746303120,1836.32,1836.39,1835.98,1836.01,478630.0
1746303180,1835.77,1835.77,1834.52,1834.53,515722.0
1746303240,1834.53,1834.76,1834.44,1834.61,345770.0
1746303300,1834.62,1834.96,1833.88,1834.12,671676.0
1746303360,1834.12,1834.96,1833.89,1834.19,1468072.0
1746303420,1834.19,1834.5,1834.03,1834.48,185696.0
1746303480,1834.48,1834.6,1833.75,1833.95,398052.0
1746303540,1833.96,1835.1,1833.95,1835.04,223394.0
1746303600,1835.09,1835.2,1834.84,1835.2,350342.0
1746303660,1835.19,1836.2,1835.19,1835.41,432394.0
1746303720,1835.41,1836.73,1835.4,1836.71,291898.0
1746303780,1836.72,1836.72,1835.61,1835.72,362078.0
1746303840,1835.72,1836.17,1835.72,1836.15,213960.0
1746303900,1836.15,1836.92,1834.82,1836.91,806502.0
1746303960,1836.9,1836.98,1836.43,1836.98,169658.0
1746304020,1836.98,1837.22,1836.92,1837.22,220154.0
1746304080,1837.22,1837.56,1837.15,1837.16,849034.0
1746304140,1837.16,1837.85,1837.13,1837.8,442432.0
1746304200,1837.8,1838.36,1837.79,1838.22,528054.0
1746304260,1838.22,1838.22,1836.7,1836.83,772714.0
1746304320,1836.7,1837.15,1836.41,1837.14,225162.0
1746304380,1837.14,1837.29,1836.37,1836.47,325104.0
1746304440,1836.47,1837.04,1836.34,1837.02,206668.0
1746304500,1837.04,1837.12,1836.69,1836.71,188200.0
1746304560,1836.7,1837.12,1836.69,1837.1,186498.0
1746304620,1837.1,1837.42,1837.1,1837.41,218964.0
1746304680,1837.4,1837.4,1836.71,1836.72,183582.0
1746304740,1836.72,1836.72,1836.05,1836.05,299528.0
1746304800,1836.05,1836.2,1835.68,1836.12,253686.0
1746304860,1836.06,1836.06,1835.66,1835.98,342874.0
1746304920,1835.98,1836.04,1835.4,1835.47,99946.0
1746304980,1835.46,1835.81,1835.26,1835.26,130336.0
1746305040,1835.47,1836.08,1834.75,1835.9,1128880.0
1746305100,1835.91,1836.42,1834.73,1835.32,496630.0
1746305160,1835.32,1835.68,1835.31,1835.68,211826.0
1746305220,1835.68,1836.37,1835.68,1836.35,233470.0
1746305280,1836.36,1836.9,1835.51,1836.83,346112.0
1746305340,1836.83,1837.35,1836.24,1837.01,319958.0
1746305400,1837.01,1837.62,1836.54,1837.61,361678.0
1746305460,1837.62,1837.69,1837.53,1837.66,207116.0
1746305520,1837.66,1838.25,1837.65,1837.72,209262.0
1746305580,1837.72,1838.06,1837.71,1838.05,332220.0
1746305640,1838.06,1838.97,1838.04,1838.97,367842.0
1746305700,1838.93,1838.97,1837.73,1838.62,691302.0
1746305760,1838.62,1838.62,1837.33,1837.34,231048.0
1746305820,1837.34,1837.57,1836.88,1837.57,498012.0
1746305880,1837.51,1837.87,1837.27,1837.49,680182.0
1746305940,1837.48,1838.04,1837.44,1838.02,262748.0
1746306000,1838.02,1838.71,1838.02,1838.69,561618.0
1746306060,1838.69,1838.7,1837.35,1837.36,326672.0
1746306120,1837.35,1837.36,1836.36,1836.36,360710.0
1746306180,1836.36,1836.58,1836.05,1836.18,184874.0
1746306240,1836.19,1836.19,1835.56,1835.57,280706.0
1746306300,1835.57,1836.37,1835.45,1835.45,578378.0
1746306360,1835.45,1836.45,1835.4,1835.81,208702.0
1746306420,1835.8,1835.95,1835.56,1835.95,366092.0
1746306480,1835.94,1836.0,1835.63,1835.63,402254.0
1746306540,1835.64,1836.35,1835.6,1836.29,886022.0
1746306600,1836.29,1836.29,1836.2,1836.2,149240.0
1746306660,1836.21,1836.21,1836.19,1836.2,124916.0
1746306720,1836.2,1837.91,1836.19,1837.91,1397992.0
1746306780,1837.9,1837.98,1837.34,1837.36,492898.0
1746306840,1837.36,1838.33,1837.36,1838.32,941682.0
1746306900,1838.33,1838.71,1838.1,1838.24,317696.0
1746306960,1838.24,1838.6,1838.24,1838.59,239062.0
1746307020,1838.59,1839.99,1838.58,1839.99,3748770.0
1746307080,1839.99,1841.26,1839.72,1841.26,2516346.0
1746307140,1841.88,1845.0,1841.88,1843.22,7008950.0
1746307200,1843.29,1843.33,1842.44,1843.0,1219860.0
1746307260,1843.0,1844.51,1842.99,1843.55,1178900.0
1746307320,1843.55,1845.53,1843.54,1843.96,3277626.0
1746307380,1843.97,1844.15,1842.72,1842.72,1544918.0
1746307440,1842.72,1843.2,1842.6,1842.73,553442.0
1746307500,1842.72,1843.04,1842.56,1843.04,457158.0
1746307560,1843.14,1845.02,1843.13,1844.57,1207842.0
1746307620,1844.57,1844.58,1843.02,1843.09,689144.0
1746307680,1843.09,1844.77,1843.08,1844.75,312216.0
1746307740,1844.77,1845.87,1844.75,1845.07,1241078.0
1746307800,1845.07,1847.89,1845.07,1847.52,2354124.0
1746307860,1847.51,1847.52,1845.95,1846.22,754716.0
1746307920,1846.13,1846.23,1845.63,1845.97,695850.0
1746307980,1845.97,1846.17,1845.63,1845.92,706798.0
1746308040,1845.92,1845.99,1845.5,1845.5,404930.0
1746308100,1845.51,1845.6,1843.28,1844.65,1459056.0
1746308160,1844.64,1844.73,1842.47,1842.47,709952.0
1746308220,1842.52,1844.12,1842.48,1843.8,632584.0
1746308280,1843.62,1843.8,1842.68,1843.28,537526.0
1746308340,1843.27,1843.29,1841.93,1841.93,850150.0
1746308400,1841.93,1842.17,1841.93,1841.99,750102.0
1746308460,1841.99,1842.05,1840.8,1840.89,1901030.0
1746308520,1840.89,1841.85,1840.89,1841.76,386390.0
1746308580,1841.76,1841.92,1841.66,1841.91,368672.0
1746308640,1841.91,1842.58,1841.91,1842.28,349618.0
1746308700,1842.28,1842.46,1842.02,1842.07,226438.0
1746308760,1842.06,1842.17,1839.89,1840.98,706254.0
1746308820,1840.98,1841.19,1840.6,1840.61,242834.0
1746308880,1840.61,1840.61,1839.5,1839.51,1077602.0
1746308940,1839.51,1840.1,1838.08,1840.09,1244842.0
1746309000,1840.09,1842.42,1840.09,1842.13,455866.0
1746309060,1842.13,1842.76,1842.13,1842.76,143414.0
1746309120,1842.76,1844.53,1842.76,1844.53,494644.0
1746309180,1844.46,1844.73,1842.55,1843.46,1392726.0
1746309240,1843.46,1843.71,1841.91,1841.91,420354.0
1746309300,1841.91,1843.1,1841.86,1843.09,312458.0
1746309360,1843.1,1843.1,1841.22,1841.72,983814.0
1746309420,1841.72,1841.83,1841.42,1841.57,204712.0
1746309480,1841.56,1841.56,1838.43,1838.99,1726412.0
1746309540,1838.95,1840.29,1838.88,1840.27,677954.0
1746309600,1840.28,1841.11,1840.06,1841.11,321064.0
1746309660,1841.09,1841.32,1838.23,1838.87,1508494.0
1746309720,1838.88,1839.59,1838.0,1838.85,852264.0
1746309780,1838.84,1838.84,1837.95,1837.95,389002.0
1746309840,1837.95,1837.95,1836.63,1836.79,664998.0
1746309900,1836.79,1839.28,1836.79,1839.21,1292246.0
1746309960,1839.21,1839.29,1838.24,1838.49,262012.0
1746310020,1838.49,1839.18,1838.23,1839.17,206436.0
1746310080,1839.16,1839.19,1838.0,1838.02,245762.0
1746310140,1838.01,1838.01,1836.77,1837.05,235512.0
1746310200,1837.05,1837.3,1836.11,1836.63,512406.0
1746310260,1836.61,1837.32,1836.45,1837.24,346472.0
1746310320,1837.23,1837.92,1836.8,1837.34,781624.0
1746310380,1837.34,1837.4,1836.59,1836.59,319854.0
1746310440,1836.59,1836.66,1835.71,1836.03,516286.0
1746310500,1836.05,1836.42,1835.23,1835.76,656102.0
1746310560,1835.76,1837.25,1835.75,1837.24,253302.0
1746310620,1837.25,1837.25,1836.23,1836.34,344146.0
1746310680,1836.18,1838.15,1836.18,1837.66,1735650.0
1746310740,1837.62,1837.62,1837.21,1837.37,171352.0
1746310800,1837.36,1837.59,1837.05,1837.16,139250.0
1746310860,1837.22,1837.35,1836.89,1837.34,100950.0
1746310920,1837.33,1837.37,1836.92,1837.0,304314.0
1746310980,1837.0,1837.42,1836.26,1837.4,309136.0
1746311040,1837.41,1838.17,1837.33,1838.17,191974.0
1746311100,1838.16,1838.27,1837.82,1838.05,212846.0
1746311160,1838.01,1838.29,1837.88,1837.99,261812.0
1746311220,1838.0,1838.13,1837.49,1837.81,638740.0
1746311280,1837.81,1837.81,1837.4,1837.72,80628.0
1746311340,1837.72,1838.74,1837.69,1838.73,210544.0
1746311400,1838.73,1839.99,1838.73,1839.78,667630.0
1746311460,1839.78,1840.31,1839.78,1840.31,238146.0
1746311520,1840.29,1841.69,1840.04,1841.61,544172.0
1746311580,1841.61,1841.61,1840.95,1840.99,361932.0
1746311640,1840.96,1841.27,1840.91,1840.97,592438.0
1746311700,1840.97,1841.26,1840.96,1841.19,382016.0
1746311760,1841.19,1841.31,1841.01,1841.3,189344.0
1746311820,1841.31,1841.45,1841.07,1841.07,419334.0
1746311880,1841.06,1841.48,1841.03,1841.47,256716.0
1746311940,1841.48,1842.0,1841.47,1841.99,566412.0
1746312000,1841.98,1842.65,1841.98,1842.3,381952.0
1746312060,1842.3,1842.3,1841.91,1842.18,527866.0
1746312120,1842.18,1842.62,1842.18,1842.48,135182.0
1746312180,1842.47,1844.47,1842.46,1844.47,1277156.0
1746312240,1844.47,1844.77,1844.4,1844.58,664230.0
1746312300,1844.52,1844.52,1843.49,1843.49,1510300.0
1746312360,1843.49,1843.66,1842.89,1842.89,315342.0
1746312420,1842.89,1842.96,1842.03,1842.38,1198690.0
1746312480,1842.34,1842.34,1841.51,1841.99,515686.0
1746312540,1841.99,1842.37,1841.98,1842.32,203374.0
1746312600,1842.32,1842.62,1841.77,1842.49,209198.0
1746312660,1842.44,1842.81,1842.09,1842.28,146998.0
1746312720,1842.27,1842.29,1841.85,1841.91,160774.0
1746312780,1841.84,1841.84,1841.27,1841.3,428958.0
1746312840,1841.29,1841.31,1841.13,1841.31,238152.0
1746312900,1841.3,1841.37,1841.21,1841.35,195528.0
1746312960,1841.34,1842.39,1841.33,1841.76,442430.0
1746313020,1841.75,1841.76,1841.0,1841.02,339638.0
1746313080,1841.02,1841.75,1841.0,1841.66,165044.0
1746313140,1841.67,1842.06,1841.66,1842.06,223960.0
1746313200,1842.04,1842.06,1841.81,1841.89,211238.0
1746313260,1841.89,1842.02,1841.47,1841.78,272180.0
1746313320,1841.77,1841.83,1841.35,1841.55,197630.0
1746313380,1841.55,1841.55,1840.64,1840.64,492500.0
1746313440,1840.59,1840.59,1839.15,1839.16,944304.0
1746313500,1839.16,1839.65,1839.15,1839.64,283768.0
1746313560,1839.65,1840.51,1839.63,1840.5,309432.0
1746313620,1840.5,1841.73,1840.5,1841.5,303172.0
1746313680,1841.5,1842.0,1841.48,1841.73,453098.0
1746313740,1841.73,1842.1,1841.73,1842.09,183678.0
1746313800,1842.08,1842.46,1842.08,1842.46,153772.0
1746313860,1842.46,1842.54,1842.44,1842.53,231718.0
1746313920,1842.53,1842.56,1841.32,1841.35,686800.0
1746313980,1841.37,1841.56,1840.69,1840.7,166192.0
1746314040,1840.7,1840.85,1839.77,1839.84,653494.0
1746314100,1839.84,1840.05,1839.06,1839.45,780358.0
1746314160,1839.45,1840.37,1839.13,1840.26,365604.0
1746314220,1840.26,1840.77,1840.19,1840.76,148148.0
1746314280,1840.77,1840.87,1840.14,1840.19,162288.0
1746314340,1840.19,1840.81,1840.19,1840.8,127786.0
1746314400,1840.79,1840.85,1839.64,1839.65,234728.0
1746314460,1839.64,1840.12,1839.64,1840.08,152538.0
1746314520,1840.07,1840.08,1838.14,1838.62,879918.0
1746314580,1838.62,1839.13,1838.31,1838.57,176926.0
1746314640,1838.57,1839.1,1838.49,1838.49,172264.0
1746314700,1838.49,1838.99,1837.57,1838.77,519636.0
1746314760,1838.75,1839.25,1838.75,1838.98,199800.0
1746314820,1838.99,1839.05,1836.2,1836.87,1562774.0
1746314880,1837.12,1837.12,1827.57,1831.66,25137488.0
1746314940,1831.73,1832.5,1829.99,1830.43,4021596.0
1746315000,1830.43,1833.3,1828.01,1833.3,4056098.0
1746315060,1832.64,1834.61,1832.64,1833.43,2538002.0
1746315120,1833.45,1833.6,1830.06,1831.23,5600972.0
1746315180,1831.22,1832.51,1831.02,1831.03,1562890.0
1746315240,1830.91,1832.96,1830.64,1832.33,2517032.0
1746315300,1832.35,1832.51,1830.1,1830.79,1660792.0
1746315360,1830.9,1832.18,1830.74,1832.17,1466384.0
1746315420,1832.18,1832.47,1831.17,1832.41,1059534.0
1746315480,1832.41,1832.93,1831.88,1831.99,571348.0
1746315540,1832.05,1833.54,1832.05,1833.25,609076.0
1746315600,1833.24,1834.38,1833.23,1834.12,2545348.0
1746315660,1834.11,1834.12,1833.13,1833.14,632930.0
1746315720,1833.23,1833.68,1832.7,1833.29,488316.0
1746315780,1833.29,1833.58,1833.19,1833.2,291308.0
1746315840,1833.21,1833.52,1833.01,1833.5,421300.0
1746315900,1833.49,1834.03,1833.4,1833.82,663760.0
1746315960,1833.82,1834.64,1833.82,1834.64,554432.0
1746316020,1834.64,1834.99,1834.05,1834.05,477102.0
1746316080,1834.12,1834.22,1833.63,1833.64,301382.0
1746316140,1833.64,1833.99,1833.0,1833.59,380254.0
1746316200,1833.59,1833.73,1832.53,1832.53,201586.0
1746316260,1832.6,1833.06,1832.31,1833.03,314134.0
1746316320,1833.03,1833.1,1831.95,1832.11,472022.0
1746316380,1832.11,1832.32,1831.6,1831.6,630304.0
1746316440,1831.66,1833.13,1831.66,1832.89,286168.0
1746316500,1832.87,1832.87,1832.19,1832.22,292276.0
1746316560,1832.22,1832.23,1831.92,1832.01,279064.0
1746316620,1832.02,1832.39,1831.66,1832.39,412146.0
1746316680,1832.39,1832.77,1832.18,1832.42,269784.0
1746316740,1832.49,1833.27,1832.43,1832.55,364244.0
1746316800,1832.55,1832.85,1831.38,1831.39,548914.0
1746316860,1831.39,1831.61,1829.26,1831.51,1422052.0
1746316920,1831.37,1832.19,1830.97,1832.12,289374.0
1746316980,1832.12,1833.5,1832.1,1833.49,815918.0
1746317040,1833.49,1834.15,1833.48,1834.03,795488.0
1746317100,1834.02,1834.14,1833.92,1834.11,602566.0
1746317160,1834.11,1834.31,1834.08,1834.3,256342.0
1746317220,1834.3,1835.15,1834.24,1835.13,832862.0
1746317280,1835.14,1835.18,1834.75,1834.89,655950.0
1746317340,1834.89,1835.79,1834.69,1835.68,746418.0
1746317400,1835.68,1836.8,1835.68,1836.79,1127224.0
1746317460,1836.79,1837.41,1836.56,1837.41,473108.0
1746317520,1837.34,1837.74,1836.42,1837.12,977674.0
1746317580,1837.12,1838.11,1837.07,1838.11,547442.0
1746317640,1838.13,1838.99,1837.74,1838.71,1029248.0
1746317700,1838.7,1839.8,1838.35,1839.69,955666.0
1746317760,1839.7,1840.17,1838.95,1838.95,1389012.0
1746317820,1838.76,1841.09,1838.57,1840.92,1063312.0
1746317880,1840.9,1841.34,1837.63,1838.59,2117970.0
1746317940,1838.54,1839.22,1836.51,1837.01,3272020.0
1746318000,1837.02,1839.36,1837.0,1839.36,898758.0
1746318060,1839.36,1839.46,1838.66,1838.72,379686.0
1746318120,1838.72,1839.08,1838.06,1838.07,553752.0
1746318180,1838.06,1838.26,1837.09,1837.09,621230.0
1746318240,1837.07,1837.39,1836.46,1836.93,776068.0
1746318300,1837.44,1838.75,1837.11,1838.74,414968.0
1746318360,1838.74,1838.8,1838.49,1838.8,185492.0
1746318420,1838.8,1838.8,1837.01,1837.47,376646.0
1746318480,1837.47,1837.56,1837.23,1837.24,196312.0
1746318540,1837.25,1837.25,1835.7,1836.0,446216.0
1746318600,1835.99,1837.07,1835.8,1836.64,1090994.0
1746318660,1836.7,1837.03,1835.82,1836.09,360698.0
1746318720,1836.09,1836.62,1835.24,1835.3,571886.0
1746318780,1835.3,1835.3,1833.88,1834.44,716492.0
1746318840,1834.44,1834.94,1833.76,1833.86,680252.0
1746318900,1833.69,1833.9,1832.88,1833.88,490986.0
1746318960,1833.93,1834.6,1833.17,1833.67,674446.0
1746319020,1833.65,1833.69,1831.8,1831.88,619258.0
1746319080,1832.16,1832.62,1831.43,1832.11,1368706.0
1746319140,1832.12,1833.11,1831.81,1832.26,426116.0
1746319200,1832.27,1832.67,1831.86,1832.66,684734.0
1746319260,1832.66,1833.42,1832.48,1833.4,305284.0
1746319320,1833.4,1834.42,1833.4,1834.34,457538.0
1746319380,1834.33,1834.33,1831.51,1831.56,648618.0
1746319440,1831.57,1832.93,1831.57,1831.66,448372.0
1746319500,1831.72,1833.68,1831.72,1832.93,391334.0
1746319560,1832.99,1833.2,1832.16,1832.66,201092.0
1746319620,1832.66,1833.31,1829.8,1829.91,941402.0
1746319680,1829.91,1832.02,1829.63,1830.87,2140204.0
1746319740,1830.86,1831.7,1830.77,1831.55,909876.0
1746319800,1831.55,1832.44,1831.2,1832.14,682244.0
1746319860,1833.28,1833.64,1831.61,1831.61,1760214.0
1746319920,1831.61,1833.2,1831.55,1833.05,355808.0
1746319980,1833.05,1835.99,1833.05,1835.35,3115022.0
1746320040,1835.36,1836.96,1835.35,1836.91,810220.0
1746320100,1836.91,1838.99,1836.56,1838.99,999968.0
1746320160,1838.99,1838.99,1837.3,1837.66,643674.0
1746320220,1837.66,1837.78,1836.65,1836.67,364694.0
1746320280,1836.66,1836.67,1835.91,1835.92,389158.0
1746320340,1835.92,1836.08,1835.19,1835.75,614438.0
1746320400,1835.74,1836.22,1835.47,1836.09,477016.0
1746320460,1836.1,1836.1,1834.01,1834.01,267622.0
1746320520,1833.99,1834.62,1833.77,1834.1,599242.0
1746320580,1834.12,1836.78,1834.1,1836.53,367824.0
1746320640,1836.48,1837.12,1836.41,1836.66,601572.0
1746320700,1836.81,1838.0,1836.73,1837.82,544750.0
1746320760,1837.83,1838.18,1836.91,1836.92,750638.0
1746320820,1836.9,1836.9,1835.97,1836.01,405538.0
1746320880,1836.07,1836.68,1835.21,1836.67,352016.0
1746320940,1836.67,1838.39,1836.67,1838.3,282280.0
1746321000,1838.2,1838.47,1838.08,1838.3,347324.0
1746321060,1838.3,1838.35,1838.07,1838.13,206296.0
1746321120,1838.13,1838.33,1837.68,1838.18,272800.0
1746321180,1838.18,1838.34,1838.17,1838.18,137366.0
1746321240,1838.24,1838.85,1838.19,1838.24,356132.0
1746321300,1838.3,1838.89,1837.23,1837.23,544432.0
1746321360,1837.23,1837.6,1836.66,1836.78,274262.0
1746321420,1836.88,1836.96,1835.33,1835.56,281182.0
1746321480,1835.56,1836.52,1835.49,1836.36,214856.0
1746321540,1836.32,1836.32,1835.35,1835.97,399732.0
1746321600,1835.98,1837.73,1835.96,1837.72,159930.0
1746321660,1837.72,1838.65,1837.72,1838.29,389950.0
1746321720,1838.29,1838.87,1838.01,1838.86,243842.0
1746321780,1838.86,1838.94,1837.85,1838.14,198732.0
1746321840,1838.24,1838.29,1837.61,1837.97,140572.0
1746321900,1837.97,1838.73,1837.97,1838.69,127444.0
1746321960,1838.69,1839.45,1838.16,1839.45,603254.0
1746322020,1839.45,1840.35,1839.45,1840.35,1030114.0
1746322080,1840.35,1840.35,1839.83,1839.84,339450.0
1746322140,1839.84,1839.85,1838.54,1838.8,335016.0
1746322200,1838.8,1839.1,1838.31,1839.09,514180.0
1746322260,1839.08,1839.58,1838.51,1839.11,757472.0
1746322320,1839.11,1839.11,1837.96,1838.14,532120.0
1746322380,1838.09,1838.69,1837.72,1838.3,209780.0
1746322440,1838.3,1839.37,1838.07,1838.12,265742.0
1746322500,1838.12,1838.7,1838.0,1838.36,125458.0
1746322560,1838.36,1838.36,1836.46,1836.94,806192.0
1746322620,1836.94,1837.08,1836.01,1836.36,331706.0
1746322680,1836.35,1836.49,1835.01,1835.43,385612.0
1746322740,1835.28,1835.79,1835.01,1835.36,380568.0
1746322800,1835.4,1835.72,1835.02,1835.03,270702.0
1746322860,1835.02,1835.04,1833.98,1834.05,1240444.0
1746322920,1834.05,1834.47,1833.99,1834.05,724544.0
1746322980,1834.0,1834.76,1832.11,1833.41,2519482.0
1746323040,1833.36,1834.23,1832.26,1832.76,1148208.0
1746323100,1832.76,1832.76,1831.55,1831.72,829934.0
1746323160,1831.72,1832.66,1831.07,1831.78,2017928.0
1746323220,1831.76,1831.78,1828.24,1828.39,3273238.0
1746323280,1828.33,1829.81,1828.28,1829.05,1659974.0
1746323340,1829.06,1830.94,1828.68,1830.61,1749640.0
1746323400,1830.61,1832.49,1830.59,1832.1,1205018.0
1746323460,1832.09,1833.73,1832.07,1833.56,906322.0
1746323520,1833.45,1835.97,1832.85,1835.62,1173860.0
1746323580,1835.57,1835.57,1833.38,1835.04,1108888.0
1746323640,1835.05,1835.99,1834.97,1835.63,665038.0
1746323700,1835.66,1838.16,1835.66,1838.15,1604806.0
1746323760,1838.15,1838.16,1836.66,1838.08,1099616.0
1746323820,1838.08,1838.49,1837.53,1837.77,734586.0
1746323880,1837.77,1838.7,1837.5,1837.59,436742.0
1746323940,1837.59,1837.6,1836.38,1836.68,416166.0
1746324000,1836.67,1837.45,1836.67,1837.45,484004.0
1746324060,1837.45,1837.8,1836.47,1837.6,544844.0
1746324120,1837.59,1838.91,1837.34,1838.9,572506.0
1746324180,1839.05,1840.8,1839.04,1840.53,2885752.0
1746324240,1840.62,1843.42,1840.39,1842.16,6920232.0
1746324300,1842.43,1848.76,1842.43,1848.51,7911750.0
1746324360,1848.35,1848.35,1843.3,1843.85,5104186.0
1746324420,1843.87,1844.3,1842.39,1842.39,1930776.0
1746324480,1842.39,1842.96,1841.75,1842.65,824342.0
1746324540,1842.65,1844.16,1842.64,1843.12,700274.0
1746324600,1843.12,1843.6,1842.56,1843.4,634676.0
1746324660,1843.38,1845.12,1843.11,1843.11,1102226.0
1746324720,1843.16,1844.55,1842.62,1844.54,593572.0
1746324780,1844.66,1844.97,1843.56,1844.56,625526.0
1746324840,1844.55,1844.85,1843.93,1843.93,585674.0
1746324900,1843.93,1844.72,1842.57,1842.57,1006546.0
1746324960,1842.63,1843.4,1841.73,1842.52,526290.0
1746325020,1842.46,1842.46,1840.66,1840.72,1283230.0
1746325080,1840.7,1841.17,1840.13,1840.85,1337058.0
1746325140,1840.85,1842.0,1840.0,1841.84,568754.0
1746325200,1841.9,1842.0,1841.03,1841.03,796326.0
1746325260,1841.03,1841.03,1840.22,1840.8,592040.0
1746325320,1840.81,1841.0,1840.48,1840.99,183540.0
1746325380,1840.99,1842.86,1840.5,1842.68,1333596.0
1746325440,1842.68,1843.86,1842.58,1843.68,695064.0
1746325500,1843.68,1844.0,1842.2,1842.2,397922.0
1746325560,1842.24,1842.24,1840.64,1840.64,352462.0
1746325620,1840.58,1841.1,1840.31,1840.89,257978.0
1746325680,1840.9,1841.65,1840.8,1841.64,115164.0
1746325740,1841.64,1841.69,1840.84,1840.89,410740.0
1746325800,1840.9,1841.44,1840.0,1840.8,1380034.0
1746325860,1840.81,1841.08,1840.0,1840.01,269712.0
1746325920,1840.0,1840.01,1838.69,1839.11,464168.0
1746325980,1839.07,1839.07,1835.59,1836.05,2674904.0
1746326040,1836.12,1836.94,1835.0,1835.01,1706732.0
1746326100,1835.01,1835.49,1834.34,1834.7,2471332.0
1746326160,1834.7,1835.8,1834.08,1834.61,828404.0
1746326220,1834.62,1835.32,1832.68,1833.16,2292952.0
1746326280,1833.09,1833.6,1832.06,1832.24,1317422.0
1746326340,1832.56,1834.53,1832.56,1833.89,1413378.0
1746326400,1833.89,1835.14,1833.6,1833.61,692182.0
1746326460,1833.61,1833.61,1829.23,1830.56,5399008.0
1746326520,1830.6,1831.59,1830.6,1831.32,1150614.0
1746326580,1831.37,1832.34,1831.3,1832.34,779220.0
1746326640,1832.5,1833.14,1831.83,1831.84,851116.0
1746326700,1831.84,1834.15,1831.63,1834.15,942222.0
1746326760,1834.01,1834.1,1832.8,1833.6,569772.0
1746326820,1833.6,1834.31,1832.91,1833.12,629838.0
1746326880,1833.12,1833.12,1831.5,1832.78,1471302.0
1746326940,1832.68,1833.46,1831.14,1831.36,566242.0
1746327000,1831.35,1831.89,1831.2,1831.47,409276.0
1746327060,1831.46,1831.62,1830.35,1831.47,830904.0
1746327120,1831.47,1831.99,1830.71,1830.73,500084.0
1746327180,1830.71,1831.95,1830.71,1831.9,525878.0
1746327240,1831.89,1832.71,1831.82,1832.69,436188.0
1746327300,1832.75,1833.73,1832.69,1833.72,298880.0
1746327360,1833.72,1833.93,1833.29,1833.55,357820.0
1746327420,1833.55,1833.9,1833.2,1833.26,229156.0
1746327480,1833.26,1833.79,1833.19,1833.6,148942.0
1746327540,1833.6,1834.11,1833.18,1833.2,324788.0
1746327600,1833.19,1833.43,1832.03,1832.32,708194.0
1746327660,1832.43,1832.78,1831.72,1831.91,917094.0
1746327720,1831.9,1831.92,1830.7,1830.71,633764.0
1746327780,1830.7,1831.29,1830.56,1831.01,445558.0
1746327840,1831.01,1832.05,1831.0,1831.39,600062.0
1746327900,1831.39,1831.82,1830.9,1831.18,804478.0
1746327960,1831.18,1831.26,1829.26,1829.48,2650798.0
1746328020,1829.47,1830.53,1829.29,1829.93,896702.0
1746328080,1829.97,1830.57,1829.51,1829.53,999572.0
1746328140,1829.53,1830.19,1825.83,1827.03,5302460.0
1746328200,1827.03,1828.24,1826.86,1827.45,1663726.0
1746328260,1827.45,1827.99,1826.95,1827.66,827504.0
1746328320,1827.65,1828.65,1827.17,1828.64,734820.0
1746328380,1828.64,1829.27,1828.64,1828.65,850294.0
1746328440,1828.65,1828.95,1827.61,1828.62,754098.0
1746328500,1828.62,1830.0,1828.2,1829.99,529352.0
1746328560,1829.99,1830.64,1829.53,1830.31,446276.0
1746328620,1831.4,1831.82,1830.15,1830.16,1574630.0
1746328680,1830.16,1830.17,1828.19,1828.19,541096.0
1746328740,1828.19,1828.49,1827.5,1828.25,582152.0
1746328800,1828.27,1829.8,1828.25,1829.72,462478.0
1746328860,1829.72,1829.89,1829.26,1829.26,251506.0
1746328920,1829.26,1829.95,1829.26,1829.74,329970.0
1746328980,1829.74,1830.77,1829.66,1830.51,333216.0
1746329040,1830.56,1831.09,1830.2,1830.8,285732.0
1746329100,1830.8,1831.29,1830.79,1830.87,1075478.0
1746329160,1830.89,1831.0,1830.29,1830.64,322358.0
1746329220,1830.65,1830.98,1830.0,1830.98,167602.0
1746329280,1830.96,1831.0,1830.45,1830.46,151754.0
1746329340,1830.46,1833.51,1830.14,1833.51,1420890.0
1746329400,1833.52,1833.69,1833.03,1833.29,1242136.0
1746329460,1833.28,1833.7,1832.41,1832.51,372038.0
1746329520,1832.51,1833.18,1831.91,1833.18,268538.0
1746329580,1833.11,1834.0,1833.11,1834.0,756742.0
1746329640,1833.98,1834.24,1832.75,1833.77,438500.0
1746329700,1833.78,1835.64,1833.77,1835.41,375876.0
1746329760,1835.24,1835.6,1834.74,1835.0,1326380.0
1746329820,1834.99,1835.1,1834.74,1835.09,252800.0
1746329880,1835.09,1835.74,1834.13,1834.29,367990.0
1746329940,1834.08,1834.46,1833.75,1833.89,237228.0
1746330000,1833.89,1833.89,1833.1,1833.1,161294.0
1746330060,1833.11,1833.11,1831.75,1832.0,1078440.0
1746330120,1831.99,1833.09,1831.65,1833.09,225334.0
1746330180,1833.03,1833.99,1832.96,1833.8,189544.0
1746330240,1833.8,1834.29,1833.79,1834.06,223168.0
1746330300,1834.06,1834.65,1833.55,1834.6,341276.0
1746330360,1834.6,1834.79,1834.0,1834.39,204246.0
1746330420,1834.39,1834.39,1832.51,1834.16,183394.0
1746330480,1834.1,1835.0,1834.09,1834.81,457684.0
1746330540,1834.85,1835.18,1833.15,1833.4,516566.0
1746330600,1833.4,1833.86,1832.85,1833.33,226642.0
1746330660,1833.34,1833.68,1832.56,1832.57,174168.0
1746330720,1832.56,1832.89,1831.98,1832.03,227952.0
1746330780,1832.03,1832.48,1832.0,1832.31,328888.0
1746330840,1832.3,1833.57,1832.27,1833.57,286944.0
1746330900,1833.57,1833.69,1833.4,1833.68,97956.0
1746330960,1833.71,1833.77,1832.46,1832.54,316426.0
1746331020,1832.55,1832.76,1832.01,1832.76,196368.0
1746331080,1832.56,1832.72,1831.81,1832.14,404624.0
1746331140,1832.13,1832.37,1830.74,1831.25,1200012.0
1746331200,1831.24,1831.6,1831.23,1831.29,291384.0
1746331260,1831.48,1831.58,1830.6,1831.58,288138.0
1746331320,1831.58,1831.59,1830.91,1831.01,273366.0
1746331380,1831.01,1831.46,1830.42,1831.12,323668.0
1746331440,1831.12,1831.58,1830.64,1831.49,279256.0
1746331500,1831.49,1834.0,1831.3,1833.99,916162.0
1746331560,1833.99,1834.1,1833.76,1833.98,325140.0
1746331620,1833.99,1834.0,1832.8,1833.44,325874.0
1746331680,1833.45,1834.4,1833.44,1834.4,249900.0
1746331740,1834.4,1834.67,1834.38,1834.61,154106.0
1746331800,1834.61,1834.62,1834.61,1834.61,189498.0
1746331860,1834.61,1835.49,1834.34,1834.34,758472.0
1746331920,1834.34,1834.58,1833.64,1834.25,357500.0
1746331980,1834.26,1834.58,1834.25,1834.52,183016.0
1746332040,1834.56,1834.64,1833.73,1834.49,187548.0
1746332100,1834.56,1836.32,1834.49,1835.79,2787458.0
1746332160,1835.8,1836.48,1835.78,1836.2,519330.0
1746332220,1836.19,1836.21,1833.75,1834.72,3419372.0
1746332280,1834.67,1835.17,1834.67,1835.12,607140.0
1746332340,1835.07,1835.12,1833.92,1834.09,371472.0
1746332400,1834.09,1834.3,1833.16,1833.34,570380.0
1746332460,1833.37,1834.58,1833.34,1834.53,137958.0
1746332520,1834.53,1835.23,1834.04,1835.16,359328.0
1746332580,1835.16,1835.36,1834.69,1835.27,189510.0
1746332640,1835.26,1835.31,1834.67,1834.67,109686.0
1746332700,1834.69,1834.99,1834.31,1834.99,246862.0
1746332760,1835.08,1835.36,1835.01,1835.22,200904.0
1746332820,1835.22,1835.3,1834.51,1835.3,119654.0
1746332880,1835.3,1835.39,1835.01,1835.24,100594.0
1746332940,1835.24,1835.24,1833.94,1833.96,247914.0
1746333000,1833.96,1834.35,1833.11,1833.27,285554.0
1746333060,1833.29,1833.49,1831.83,1831.84,1037318.0
1746333120,1831.93,1831.99,1831.29,1831.36,220188.0
1746333180,1831.36,1831.37,1830.36,1830.36,469044.0
1746333240,1830.32,1830.37,1829.41,1829.7,1544018.0
1746333300,1829.7,1830.53,1829.67,1830.17,907804.0
1746333360,1830.17,1830.25,1829.34,1829.56,734428.0
1746333420,1829.54,1830.15,1828.69,1830.13,1123448.0
1746333480,1830.15,1830.7,1829.96,1830.48,214598.0
1746333540,1830.46,1830.83,1829.69,1830.45,326100.0
1746333600,1830.45,1830.62,1829.87,1830.16,266030.0
1746333660,1830.16,1830.24,1829.51,1829.85,239444.0
1746333720,1829.86,1830.0,1829.79,1829.97,163868.0
1746333780,1829.97,1831.37,1829.96,1831.36,248258.0
1746333840,1831.36,1831.68,1830.45,1830.46,497910.0
1746333900,1830.45,1831.03,1829.51,1830.74,368020.0
1746333960,1830.75,1831.81,1830.74,1831.59,275738.0
1746334020,1831.58,1832.0,1830.0,1830.57,405468.0
1746334080,1830.57,1830.62,1829.87,1829.88,193338.0
1746334140,1829.88,1830.17,1829.03,1829.06,272166.0
1746334200,1829.03,1829.23,1828.68,1828.68,561590.0
1746334260,1828.73,1829.29,1828.73,1829.01,512320.0
1746334320,1829.01,1830.45,1829.01,1830.45,269390.0
1746334380,1830.45,1830.79,1830.22,1830.41,394910.0
1746334440,1830.42,1830.52,1829.98,1830.39,285438.0
1746334500,1830.39,1830.73,1830.38,1830.72,101568.0
1746334560,1830.72,1831.37,1830.71,1831.28,141342.0
1746334620,1831.32,1831.73,1831.04,1831.32,144956.0
1746334680,1831.32,1831.32,1829.58,1829.59,185722.0
1746334740,1829.59,1829.84,1829.07,1829.75,384550.0
1746334800,1829.74,1831.45,1829.27,1831.45,597618.0
1746334860,1831.45,1832.5,1831.06,1832.25,301316.0
1746334920,1832.24,1834.84,1832.24,1834.79,1704394.0
1746334980,1834.78,1835.49,1834.61,1835.47,916800.0
1746335040,1835.44,1837.87,1834.72,1837.51,2698046.0
1746335100,1837.45,1838.24,1836.2,1836.59,2061982.0
1746335160,1836.59,1837.76,1836.58,1837.61,1043910.0
1746335220,1837.61,1838.19,1837.12,1837.34,464256.0
1746335280,1837.34,1837.34,1836.3,1836.59,739626.0
1746335340,1836.59,1837.38,1836.35,1837.01,652892.0
1746335400,1837.05,1837.81,1836.81,1837.7,358260.0
1746335460,1837.69,1838.18,1837.01,1837.03,783340.0
1746335520,1837.03,1837.27,1836.36,1837.26,337936.0
1746335580,1837.26,1838.0,1837.22,1837.99,463932.0
1746335640,1837.91,1838.0,1837.21,1837.49,244790.0
1746335700,1837.49,1838.69,1837.17,1838.5,1463746.0
1746335760,1838.48,1838.68,1836.19,1836.65,432350.0
1746335820,1836.64,1836.7,1835.17,1835.65,886234.0
1746335880,1835.67,1836.26,1835.17,1835.77,389258.0
1746335940,1835.78,1837.1,1835.77,1837.07,508378.0
1746336000,1837.07,1839.49,1836.99,1838.48,1858386.0
1746336060,1838.51,1839.34,1838.37,1838.65,701208.0
1746336120,1838.6,1839.43,1837.91,1838.83,1324768.0
1746336180,1838.82,1839.86,1838.82,1839.73,852604.0
1746336240,1839.71,1843.33,1839.46,1842.51,5893952.0
1746336300,1842.51,1846.86,1842.51,1846.09,17639086.0
1746336360,1846.09,1846.22,1844.05,1845.16,4713170.0
1746336420,1845.16,1845.53,1843.09,1843.09,2775196.0
1746336480,1843.09,1843.57,1842.64,1842.64,869234.0
1746336540,1842.65,1844.16,1841.7,1841.7,1777884.0
1746336600,1841.77,1843.49,1841.3,1842.76,1684004.0
1746336660,1842.76,1843.44,1842.24,1842.99,648986.0
1746336720,1842.98,1844.3,1842.98,1843.77,1882316.0
1746336780,1843.78,1844.4,1843.64,1844.0,939326.0
1746336840,1843.99,1844.39,1843.26,1844.22,1344234.0
1746336900,1844.18,1845.3,1843.68,1844.16,1457798.0
1746336960,1844.16,1845.38,1843.74,1843.74,1476830.0
1746337020,1843.74,1843.93,1843.0,1843.18,778046.0
1746337080,1843.18,1843.52,1842.41,1842.49,988124.0
1746337140,1842.49,1842.77,1842.38,1842.47,420898.0
1746337200,1842.37,1843.1,1842.37,1843.07,602086.0
1746337260,1843.07,1843.08,1842.6,1842.61,439124.0
1746337320,1842.61,1843.55,1842.57,1843.49,867884.0
1746337380,1843.44,1844.0,1843.1,1843.99,382438.0
1746337440,1843.99,1844.0,1843.01,1843.18,490186.0
1746337500,1843.18,1844.9,1843.11,1844.89,643854.0
1746337560,1844.9,1845.99,1844.82,1845.98,1513544.0
1746337620,1846.0,1846.0,1844.51,1844.51,782554.0
1746337680,1844.57,1846.4,1844.51,1846.07,923146.0
1746337740,1846.06,1846.25,1845.72,1846.21,626184.0
1746337800,1846.21,1846.85,1845.3,1846.33,1974826.0
1746337860,1846.26,1846.31,1845.07,1845.42,606098.0
1746337920,1845.43,1846.06,1845.01,1845.68,600878.0
1746337980,1845.72,1846.03,1844.95,1845.12,510884.0
1746338040,1845.12,1845.44,1844.94,1845.35,692052.0
1746338100,1845.35,1847.02,1845.33,1846.94,885424.0
1746338160,1846.95,1847.44,1846.38,1847.2,1425538.0
1746338220,1847.2,1849.15,1846.43,1848.8,3479596.0
1746338280,1848.8,1848.82,1846.05,1846.26,2344172.0
1746338340,1846.24,1846.68,1844.95,1845.0,1910620.0
1746338400,1845.0,1847.39,1845.0,1846.99,1076332.0
1746338460,1846.99,1847.83,1846.65,1846.72,953686.0
1746338520,1846.72,1846.74,1845.29,1845.98,1318942.0
1746338580,1845.98,1848.3,1845.94,1848.3,974072.0
1746338640,1848.3,1848.48,1846.29,1846.82,944784.0
1746338700,1846.82,1846.82,1845.41,1845.6,683694.0
1746338760,1845.64,1845.64,1844.32,1844.86,899518.0
1746338820,1844.78,1844.78,1843.84,1844.42,881290.0
1746338880,1844.43,1846.27,1844.16,1845.07,1141070.0
1746338940,1845.07,1845.2,1844.22,1844.78,633832.0
1746339000,1844.78,1844.78,1843.47,1843.64,616168.0
1746339060,1843.63,1844.12,1843.01,1843.01,840636.0
1746339120,1843.01,1843.4,1842.49,1843.38,817876.0
1746339180,1843.38,1843.79,1842.79,1842.8,410648.0
1746339240,1842.8,1842.93,1841.06,1842.93,3202912.0
1746339300,1842.93,1845.0,1842.93,1844.18,1134392.0
1746339360,1844.18,1844.18,1842.65,1842.76,341992.0
1746339420,1842.76,1842.76,1841.5,1841.59,653696.0
1746339480,1841.59,1841.89,1840.66,1841.84,1104784.0
1746339540,1841.84,1841.94,1841.52,1841.9,378524.0
1746339600,1841.92,1842.88,1841.71,1842.22,538378.0
1746339660,1842.22,1842.58,1841.77,1841.92,412148.0
1746339720,1841.94,1842.32,1840.88,1841.82,639748.0
1746339780,1841.82,1841.86,1840.9,1841.81,439062.0
1746339840,1841.75,1841.86,1840.69,1840.69,606948.0
1746339900,1840.7,1841.18,1839.86,1840.02,1281568.0
1746339960,1840.01,1840.42,1839.53,1839.79,1458258.0
1746340020,1839.77,1840.8,1839.77,1840.43,542490.0
1746340080,1840.47,1840.5,1839.79,1840.16,396372.0
1746340140,1840.16,1841.0,1840.01,1840.87,396574.0
1746340200,1840.85,1841.81,1840.34,1840.78,795284.0
1746340260,1840.78,1841.06,1839.09,1839.09,518136.0
1746340320,1839.09,1839.1,1838.51,1838.98,850278.0
1746340380,1839.0,1839.48,1838.98,1839.27,551804.0
1746340440,1839.26,1840.95,1839.1,1840.95,850954.0
1746340500,1840.95,1841.45,1840.29,1841.35,949544.0
1746340560,1841.34,1841.8,1841.1,1841.47,344658.0
1746340620,1841.64,1841.68,1840.06,1840.19,959204.0
1746340680,1840.2,1841.58,1840.19,1841.36,666232.0
1746340740,1841.36,1841.97,1841.09,1841.67,345878.0
1746340800,1841.79,1841.8,1840.56,1840.66,258124.0
1746340860,1840.66,1840.96,1839.75,1840.19,232630.0
1746340920,1840.21,1840.21,1839.35,1839.99,309378.0
1746340980,1839.99,1840.81,1839.6,1840.7,329268.0
1746341040,1840.7,1842.49,1840.7,1842.49,451040.0
1746341100,1842.43,1843.29,1841.83,1843.28,611390.0
1746341160,1843.28,1844.06,1843.12,1843.99,440058.0
1746341220,1844.05,1844.95,1844.05,1844.74,612768.0
1746341280,1844.74,1844.74,1843.28,1843.49,1291908.0
1746341340,1843.59,1846.07,1843.59,1845.07,2236470.0
1746341400,1845.08,1847.86,1844.66,1846.9,3220116.0
1746341460,1846.83,1846.83,1845.6,1845.61,730300.0
1746341520,1845.56,1845.72,1844.78,1844.99,799832.0
1746341580,1844.98,1845.07,1844.6,1844.61,214040.0
1746341640,1844.61,1845.02,1843.76,1844.42,560116.0
1746341700,1844.44,1844.65,1844.37,1844.64,352496.0
1746341760,1844.64,1844.65,1844.38,1844.43,170686.0
1746341820,1844.18,1844.21,1843.71,1844.14,367542.0
1746341880,1844.14,1844.3,1843.92,1844.1,678696.0
1746341940,1844.11,1844.7,1844.1,1844.7,214246.0
1746342000,1844.75,1845.1,1844.6,1845.08,282068.0
1746342060,1845.1,1845.28,1844.67,1844.97,970604.0
1746342120,1845.03,1845.4,1844.4,1844.41,626122.0
1746342180,1844.41,1844.41,1843.32,1843.64,372314.0
1746342240,1843.64,1843.65,1843.24,1843.61,184788.0
1746342300,1843.62,1843.62,1843.0,1843.01,446066.0
1746342360,1843.0,1843.01,1842.24,1842.54,556802.0
1746342420,1842.52,1842.54,1842.2,1842.51,219084.0
1746342480,1842.51,1842.52,1842.34,1842.41,279818.0
1746342540,1842.41,1843.14,1842.13,1842.5,226434.0
1746342600,1842.51,1843.27,1842.51,1842.77,706680.0
1746342660,1842.77,1842.92,1842.49,1842.9,373830.0
1746342720,1842.9,1843.65,1842.73,1843.38,402664.0
1746342780,1843.43,1845.96,1843.43,1845.72,847116.0
1746342840,1845.68,1845.69,1845.04,1845.38,611990.0
1746342900,1845.38,1845.93,1844.02,1844.13,747502.0
1746342960,1844.12,1845.37,1844.11,1845.17,539220.0
1746343020,1845.17,1845.37,1844.0,1844.22,485538.0
1746343080,1844.16,1844.23,1843.31,1843.33,201246.0
1746343140,1843.32,1843.38,1841.89,1842.53,741002.0
1746343200,1842.53,1842.54,1842.31,1842.33,327200.0
1746343260,1842.31,1842.39,1841.83,1842.04,452184.0
1746343320,1842.05,1842.05,1841.49,1841.87,429704.0
1746343380,1841.87,1841.92,1840.74,1840.74,373360.0
1746343440,1840.74,1840.75,1840.54,1840.55,371922.0
1746343500,1840.56,1841.42,1840.29,1841.41,522824.0
1746343560,1841.41,1841.41,1840.8,1840.8,217646.0
1746343620,1840.8,1841.19,1840.71,1840.9,609868.0
1746343680,1840.91,1841.57,1840.7,1841.19,599436.0
1746343740,1841.18,1841.78,1841.18,1841.73,251096.0
1746343800,1841.71,1841.73,1841.06,1841.26,291152.0
1746343860,1841.25,1841.26,1839.51,1840.16,1144798.0
1746343920,1840.15,1840.15,1839.13,1839.13,276008.0
1746343980,1839.14,1839.14,1838.5,1838.7,843590.0
1746344040,1838.7,1839.93,1838.69,1839.42,814356.0
1746344100,1839.44,1839.44,1837.45,1837.57,1069988.0
1746344160,1837.57,1837.89,1837.17,1837.62,730514.0
1746344220,1837.62,1838.85,1836.71,1837.01,1128408.0
1746344280,1836.96,1837.49,1836.49,1836.51,672018.0
1746344340,1836.51,1836.51,1835.41,1835.41,907328.0
1746344400,1835.48,1836.75,1835.36,1836.72,1050400.0
1746344460,1836.73,1838.06,1836.71,1837.96,610380.0
1746344520,1837.97,1838.79,1837.76,1837.91,690602.0
1746344580,1837.92,1838.71,1837.9,1838.01,692208.0
1746344640,1838.01,1838.01,1837.87,1837.95,190288.0
1746344700,1837.95,1839.32,1837.46,1838.8,732690.0
1746344760,1838.8,1839.01,1838.49,1838.55,441714.0
1746344820,1838.54,1838.65,1837.47,1837.48,483168.0
1746344880,1837.48,1837.48,1835.69,1836.05,969122.0
1746344940,1836.08,1837.61,1836.08,1837.51,646856.0
1746345000,1837.51,1837.99,1837.51,1837.57,576130.0
1746345060,1837.57,1838.97,1837.56,1838.45,421642.0
1746345120,1838.45,1838.58,1837.44,1837.93,429582.0
1746345180,1837.93,1838.84,1837.93,1838.61,273462.0
1746345240,1838.58,1839.1,1838.19,1839.05,678442.0
1746345300,1838.74,1838.75,1837.69,1837.7,273982.0
1746345360,1837.69,1838.76,1837.69,1838.33,814566.0
1746345420,1838.33,1839.31,1838.32,1839.22,484352.0
1746345480,1839.23,1840.0,1839.21,1839.68,349098.0
1746345540,1839.68,1840.0,1839.31,1839.99,1155986.0
1746345600,1839.99,1840.39,1839.67,1839.67,857830.0
1746345660,1839.67,1840.59,1839.31,1840.51,322340.0
1746345720,1840.46,1840.46,1839.1,1839.5,756244.0
1746345780,1839.5,1840.2,1839.1,1840.19,833476.0
1746345840,1840.19,1840.72,1840.12,1840.41,502120.0
1746345900,1840.41,1840.41,1839.0,1839.0,185952.0
1746345960,1839.02,1839.02,1838.0,1838.43,526378.0
1746346020,1838.44,1838.85,1838.17,1838.84,827496.0
1746346080,1838.84,1839.02,1838.64,1838.82,177862.0
1746346140,1838.82,1838.85,1838.18,1838.18,104504.0
1746346200,1838.18,1838.19,1838.0,1838.02,200686.0
1746346260,1838.0,1838.18,1837.63,1838.06,274022.0
1746346320,1838.07,1838.61,1838.06,1838.54,222286.0
1746346380,1838.55,1838.56,1838.17,1838.51,224046.0
1746346440,1838.5,1838.97,1838.25,1838.26,364870.0
1746346500,1838.25,1838.27,1836.0,1836.04,1457880.0
1746346560,1836.03,1837.01,1836.0,1836.3,1253760.0
1746346620,1836.3,1836.71,1836.01,1836.7,310620.0
1746346680,1836.71,1837.61,1836.5,1837.46,457170.0
1746346740,1837.46,1837.83,1837.19,1837.2,153148.0
1746346800,1837.26,1837.39,1836.88,1837.37,293426.0
1746346860,1837.38,1837.48,1837.06,1837.42,140632.0
1746346920,1837.42,1838.6,1837.4,1838.01,654858.0
1746346980,1838.01,1838.33,1837.81,1838.32,260708.0
1746347040,1838.32,1838.49,1835.7,1835.71,752858.0
1746347100,1835.71,1835.87,1829.41,1832.54,13636816.0
1746347160,1832.51,1834.01,1832.34,1833.2,1474500.0
1746347220,1833.2,1834.5,1833.2,1834.49,1440560.0
1746347280,1834.5,1834.61,1833.75,1834.45,682016.0
1746347340,1834.44,1834.45,1833.94,1834.43,543998.0
1746347400,1834.43,1834.57,1833.12,1833.26,1137520.0
1746347460,1833.32,1833.89,1832.6,1832.97,903222.0
1746347520,1832.99,1833.73,1832.28,1832.28,824344.0
1746347580,1832.35,1833.59,1832.27,1833.59,895858.0
1746347640,1833.65,1833.95,1830.52,1831.0,3385938.0
1746347700,1831.36,1832.94,1830.98,1832.36,1698702.0
1746347760,1832.36,1834.62,1831.87,1834.62,1042050.0
1746347820,1834.59,1835.62,1834.45,1835.02,1078228.0
1746347880,1835.02,1835.02,1832.11,1832.25,1192686.0
1746347940,1832.11,1834.14,1832.0,1834.14,2557052.0
1746348000,1834.14,1834.37,1833.45,1834.22,939104.0
1746348060,1834.22,1834.68,1833.39,1833.86,1666252.0
1746348120,1833.86,1833.86,1830.64,1830.64,3573438.0
1746348180,1829.99,1831.42,1829.88,1830.45,3765954.0
1746348240,1830.45,1831.11,1830.11,1830.7,817674.0
1746348300,1830.85,1830.98,1830.01,1830.02,1769826.0
1746348360,1830.01,1830.01,1828.56,1829.99,2959766.0
1746348420,1829.94,1833.16,1829.67,1832.88,2017222.0
1746348480,1832.89,1832.89,1831.46,1831.84,804774.0
1746348540,1831.83,1832.86,1831.66,1832.06,522500.0
1746348600,1831.93,1832.48,1831.77,1831.77,645660.0
1746348660,1831.77,1831.79,1830.18,1831.12,728118.0
1746348720,1831.13,1831.65,1830.62,1831.41,745886.0
1746348780,1831.52,1832.0,1831.26,1831.98,358158.0
1746348840,1831.99,1832.06,1830.83,1830.84,240830.0
1746348900,1830.84,1830.92,1830.63,1830.63,504716.0
1746348960,1830.65,1831.53,1830.58,1831.21,444220.0
1746349020,1831.2,1832.17,1831.2,1831.45,635174.0
1746349080,1831.45,1831.52,1830.4,1830.41,538070.0
1746349140,1830.4,1830.42,1830.05,1830.11,602882.0
1746349200,1830.12,1830.12,1828.48,1828.53,2798606.0
1746349260,1828.53,1829.62,1828.29,1829.54,1134932.0
1746349320,1829.54,1829.54,1828.55,1828.66,1292516.0
1746349380,1828.66,1829.9,1828.5,1828.98,726308.0
1746349440,1828.99,1829.66,1828.71,1829.66,318756.0
1746349500,1829.66,1829.66,1828.0,1828.65,2338584.0
1746349560,1828.65,1828.65,1828.0,1828.41,804516.0
1746349620,1828.42,1828.42,1827.06,1827.21,1023100.0
1746349680,1827.0,1830.74,1826.63,1830.62,1937634.0
1746349740,1830.58,1831.84,1830.45,1831.24,2368902.0
1746349800,1831.24,1831.32,1830.34,1830.34,1034968.0
1746349860,1830.34,1831.0,1829.21,1829.23,1024770.0
1746349920,1829.22,1829.56,1829.15,1829.16,587964.0
1746349980,1829.15,1831.06,1828.88,1831.01,1659178.0
1746350040,1831.11,1831.18,1829.15,1829.17,897862.0
1746350100,1829.15,1829.52,1828.52,1829.3,737142.0
1746350160,1829.3,1830.91,1829.3,1830.06,816840.0
1746350220,1830.05,1830.06,1828.05,1828.05,1022894.0
1746350280,1828.07,1828.07,1826.82,1827.59,1366394.0
1746350340,1827.59,1828.71,1827.59,1827.99,1179088.0
1746350400,1827.99,1828.26,1826.96,1826.97,1421354.0
1746350460,1826.97,1828.4,1826.73,1827.68,1164878.0
1746350520,1827.46,1828.38,1827.25,1827.26,1181582.0
1746350580,1827.26,1828.14,1826.49,1827.01,1373886.0
1746350640,1827.01,1827.04,1826.0,1826.97,5812828.0
1746350700,1826.97,1827.37,1826.44,1827.14,1220310.0
1746350760,1827.14,1827.37,1826.76,1826.76,477838.0
1746350820,1826.76,1827.1,1826.0,1826.01,1300814.0
1746350880,1826.0,1826.02,1821.99,1823.75,10588246.0
1746350940,1823.74,1824.3,1822.28,1824.3,3336072.0
1746351000,1824.26,1824.3,1822.87,1823.24,3262884.0
1746351060,1823.24,1823.99,1822.09,1823.84,1739348.0
1746351120,1823.84,1826.49,1823.84,1826.49,2765000.0
1746351180,1826.49,1827.74,1826.14,1827.42,1504734.0
1746351240,1827.43,1828.43,1826.1,1826.18,1917000.0
1746351300,1826.11,1826.5,1825.7,1825.99,1117270.0
1746351360,1825.99,1826.02,1825.27,1825.96,878294.0
1746351420,1825.88,1825.88,1825.0,1825.32,560826.0
1746351480,1825.37,1825.99,1825.0,1825.0,913034.0
1746351540,1825.0,1827.26,1825.0,1826.71,1235560.0
1746351600,1826.7,1826.71,1825.29,1825.36,510914.0
1746351660,1825.36,1826.45,1825.22,1826.05,711398.0
1746351720,1826.06,1826.06,1824.81,1825.61,1102658.0
1746351780,1825.61,1825.69,1824.6,1824.91,444976.0
1746351840,1824.9,1824.92,1823.95,1824.15,616128.0
1746351900,1824.14,1825.25,1823.76,1823.86,1050986.0
1746351960,1823.86,1824.01,1823.1,1823.85,621158.0
1746352020,1823.86,1825.66,1823.52,1824.99,909622.0
1746352080,1824.99,1827.12,1824.99,1826.38,1892146.0
1746352140,1826.44,1826.44,1825.5,1825.72,768946.0
1746352200,1825.76,1826.22,1825.21,1826.22,854554.0
1746352260,1826.17,1826.72,1826.16,1826.22,671648.0
1746352320,1826.22,1826.74,1826.03,1826.73,472424.0
1746352380,1826.73,1827.32,1826.51,1827.2,1835106.0
1746352440,1827.2,1827.8,1826.95,1826.95,1195754.0
1746352500,1826.99,1827.0,1826.0,1826.02,811280.0
1746352560,1826.01,1826.76,1826.0,1826.75,240250.0
1746352620,1826.83,1826.84,1825.92,1826.31,530844.0
1746352680,1826.3,1826.48,1825.8,1825.81,355530.0
1746352740,1825.71,1826.84,1825.5,1826.84,419108.0
1746352800,1826.94,1827.02,1826.06,1826.88,1257004.0
1746352860,1826.89,1827.02,1826.38,1826.4,845178.0
1746352920,1826.4,1826.93,1825.85,1826.88,676738.0
1746352980,1826.87,1827.34,1826.53,1826.72,591404.0
1746353040,1826.72,1826.8,1824.61,1824.65,515106.0
1746353100,1824.65,1824.9,1824.14,1824.2,1309082.0
1746353160,1824.2,1826.21,1823.87,1826.21,1558836.0
1746353220,1826.14,1826.21,1825.33,1826.03,441654.0
1746353280,1825.98,1826.65,1825.98,1826.29,373018.0
1746353340,1826.29,1826.83,1825.75,1825.76,281644.0
1746353400,1825.76,1825.76,1824.81,1824.99,291322.0
1746353460,1825.0,1825.0,1823.64,1824.29,675770.0
1746353520,1824.28,1825.89,1824.21,1825.89,386342.0
1746353580,1825.87,1825.87,1824.4,1824.4,572504.0
1746353640,1824.41,1824.41,1824.1,1824.38,347384.0
1746353700,1824.38,1824.67,1823.59,1824.01,415618.0
1746353760,1824.01,1825.5,1824.0,1825.49,554180.0
1746353820,1825.49,1825.69,1825.12,1825.32,653196.0
1746353880,1825.31,1825.74,1825.29,1825.29,168714.0
1746353940,1825.3,1825.3,1821.61,1821.66,2853754.0
1746354000,1821.66,1823.1,1821.15,1823.1,1983776.0
1746354060,1823.09,1823.79,1822.49,1823.3,837934.0
1746354120,1823.3,1824.17,1823.05,1824.06,517960.0
1746354180,1824.05,1825.09,1823.81,1824.09,513842.0
1746354240,1824.16,1824.9,1824.16,1824.89,307560.0
1746354300,1824.89,1824.89,1823.05,1823.48,830716.0
1746354360,1823.55,1824.4,1823.38,1824.38,554464.0
1746354420,1824.39,1825.17,1824.06,1825.08,456968.0
1746354480,1825.09,1825.35,1824.79,1824.8,292174.0
1746354540,1824.82,1826.04,1824.8,1825.57,690164.0
1746354600,1825.57,1825.99,1824.83,1825.99,733508.0
1746354660,1825.87,1826.75,1825.55,1826.1,1109320.0
1746354720,1826.22,1826.84,1826.01,1826.02,760268.0
1746354780,1826.05,1826.35,1825.39,1825.65,490080.0
1746354840,1825.64,1826.31,1825.61,1825.74,383332.0
1746354900,1825.75,1827.0,1825.38,1826.91,445062.0
1746354960,1826.91,1827.58,1826.9,1827.48,1104458.0
1746355020,1827.49,1827.49,1826.9,1827.49,443652.0
1746355080,1827.49,1827.9,1827.48,1827.85,791302.0
1746355140,1827.94,1828.31,1827.86,1828.31,721910.0
1746355200,1828.3,1828.31,1827.25,1827.26,594674.0
1746355260,1827.25,1828.0,1827.25,1827.99,694990.0
1746355320,1828.0,1828.52,1827.99,1828.06,878100.0
1746355380,1828.05,1828.11,1827.65,1827.65,574106.0
1746355440,1827.66,1827.72,1826.77,1827.17,490546.0
1746355500,1827.18,1827.53,1827.04,1827.15,411874.0
1746355560,1827.13,1827.33,1827.0,1827.01,455670.0
1746355620,1827.0,1827.04,1826.21,1826.66,479412.0
1746355680,1826.66,1826.87,1826.58,1826.78,361162.0
1746355740,1826.77,1826.78,1825.38,1825.47,530508.0
1746355800,1825.46,1826.02,1825.37,1826.01,463902.0
1746355860,1826.27,1826.33,1825.51,1825.98,382654.0
1746355920,1825.98,1826.31,1825.98,1826.3,224502.0
1746355980,1826.29,1826.46,1825.64,1826.05,512464.0
1746356040,1826.06,1826.99,1826.05,1826.82,997078.0
1746356100,1826.82,1826.99,1826.29,1826.29,911222.0
1746356160,1826.3,1826.56,1826.06,1826.56,262164.0
1746356220,1826.55,1826.75,1826.37,1826.74,142162.0
1746356280,1826.74,1827.46,1826.73,1827.19,471384.0
1746356340,1827.18,1827.18,1826.36,1826.36,185818.0
1746356400,1826.39,1826.43,1825.71,1826.03,632486.0
1746356460,1826.02,1826.03,1825.47,1825.88,497824.0
1746356520,1825.89,1825.96,1825.02,1825.03,762350.0
1746356580,1825.03,1825.57,1825.03,1825.56,681234.0
1746356640,1825.57,1827.3,1825.04,1827.3,1974212.0
1746356700,1826.98,1829.3,1826.98,1829.24,2003490.0
1746356760,1829.24,1829.24,1827.9,1827.9,734984.0
1746356820,1827.96,1829.5,1827.91,1829.48,833232.0
1746356880,1829.49,1829.84,1829.11,1829.84,1490086.0
1746356940,1829.84,1832.03,1829.84,1831.47,2912750.0
1746357000,1831.48,1831.57,1830.87,1830.88,780610.0
1746357060,1830.87,1830.88,1829.98,1830.32,696368.0
1746357120,1830.32,1832.15,1830.31,1831.74,900098.0
1746357180,1831.74,1832.49,1831.73,1832.45,804892.0
1746357240,1832.49,1832.98,1831.67,1831.83,941358.0
1746357300,1831.83,1833.37,1831.52,1833.24,983740.0
1746357360,1833.24,1835.16,1833.17,1834.93,4552534.0
1746357420,1834.92,1835.37,1834.26,1834.74,1307758.0
1746357480,1834.74,1834.82,1833.01,1833.62,1161322.0
1746357540,1833.55,1833.72,1832.42,1832.42,1087092.0
1746357600,1832.43,1832.87,1832.05,1832.76,528632.0
1746357660,1832.76,1832.89,1832.05,1832.63,463792.0
1746357720,1832.62,1833.39,1832.62,1833.32,434306.0
1746357780,1833.33,1833.33,1832.24,1833.16,461890.0
1746357840,1833.17,1833.78,1833.0,1833.02,422028.0
1746357900,1833.01,1833.14,1832.0,1832.5,955360.0
1746357960,1832.5,1832.74,1832.08,1832.68,369496.0
1746358020,1832.67,1833.42,1832.67,1833.17,194942.0
1746358080,1833.17,1833.26,1831.71,1831.71,288708.0
1746358140,1831.71,1831.71,1831.21,1831.5,496234.0
1746358200,1831.49,1832.48,1831.49,1832.47,414398.0
1746358260,1832.46,1832.48,1831.23,1831.49,864916.0
1746358320,1831.49,1832.28,1831.21,1831.69,327454.0
1746358380,1831.68,1831.69,1831.2,1831.21,798508.0
1746358440,1831.2,1831.82,1830.69,1830.7,1215432.0
1746358500,1830.7,1831.21,1830.45,1830.99,719562.0
1746358560,1830.8,1832.14,1830.56,1831.05,585260.0
1746358620,1831.05,1831.2,1830.32,1830.93,287826.0
1746358680,1830.93,1830.99,1830.19,1830.25,165156.0
1746358740,1830.24,1830.26,1829.26,1829.72,1314990.0
1746358800,1829.72,1830.28,1829.67,1830.12,725434.0
1746358860,1830.12,1830.13,1829.37,1829.47,234282.0
1746358920,1829.47,1830.75,1829.47,1830.74,518482.0
1746358980,1830.73,1830.76,1830.06,1830.63,336640.0
1746359040,1830.6,1831.26,1830.13,1830.87,999010.0
1746359100,1830.93,1831.28,1830.8,1830.88,414608.0
1746359160,1830.88,1831.28,1830.72,1831.12,231888.0
1746359220,1831.19,1831.62,1831.09,1831.43,324324.0
1746359280,1831.42,1831.44,1830.5,1830.72,213004.0
1746359340,1830.73,1831.11,1830.19,1830.2,623720.0
1746359400,1830.19,1830.21,1828.63,1828.72,597204.0
1746359460,1828.71,1828.75,1827.36,1827.36,1464304.0
1746359520,1827.36,1827.36,1825.72,1826.02,2562742.0
1746359580,1826.01,1826.73,1825.02,1826.72,5063318.0
1746359640,1826.73,1827.0,1826.21,1827.0,464492.0
1746359700,1826.99,1827.46,1826.69,1827.11,807204.0
1746359760,1827.11,1827.37,1826.97,1827.37,354364.0
1746359820,1827.42,1827.48,1826.89,1826.89,241588.0
1746359880,1826.96,1826.96,1826.42,1826.82,383336.0
1746359940,1826.82,1827.47,1826.63,1826.68,749970.0
1746360000,1826.68,1826.97,1826.13,1826.97,484504.0
1746360060,1826.96,1828.29,1826.96,1828.16,949654.0
1746360120,1828.17,1828.25,1827.52,1827.96,304006.0
1746360180,1827.91,1828.74,1827.91,1828.52,320956.0
1746360240,1828.52,1828.94,1828.52,1828.92,338900.0
1746360300,1828.92,1829.0,1828.52,1828.52,392188.0
1746360360,1828.53,1828.99,1828.51,1828.98,1414962.0
1746360420,1828.99,1829.08,1828.88,1828.98,219332.0
1746360480,1828.97,1829.5,1828.51,1828.61,425476.0
1746360540,1828.56,1828.95,1828.24,1828.78,259802.0
1746360600,1828.79,1828.79,1828.0,1828.51,232638.0
1746360660,1828.51,1829.07,1828.05,1828.78,132220.0
1746360720,1828.78,1829.52,1828.78,1829.09,284348.0
1746360780,1829.09,1829.45,1829.09,1829.45,191960.0
1746360840,1829.45,1831.15,1828.97,1831.07,3203138.0
1746360900,1831.07,1831.94,1831.07,1831.38,648672.0
1746360960,1831.39,1831.67,1830.79,1830.8,489500.0
1746361020,1830.81,1831.34,1830.74,1830.74,237562.0
1746361080,1830.74,1830.75,1830.04,1830.59,384206.0
1746361140,1830.66,1830.66,1829.88,1830.24,258102.0
1746361200,1830.24,1830.29,1829.02,1829.21,510186.0
1746361260,1829.26,1829.84,1829.05,1829.05,340000.0
1746361320,1829.06,1829.06,1828.04,1828.86,454022.0
1746361380,1828.86,1828.86,1827.72,1827.94,512578.0
1746361440,1827.94,1828.0,1827.4,1827.93,231296.0
1746361500,1827.93,1828.66,1827.93,1828.36,324016.0
1746361560,1828.53,1828.94,1827.9,1827.92,164282.0
1746361620,1827.91,1829.04,1827.75,1829.02,190244.0
1746361680,1829.04,1829.84,1829.02,1829.83,129146.0
1746361740,1829.81,1829.9,1829.47,1829.72,167666.0
1746361800,1829.62,1829.87,1829.22,1829.78,291268.0
1746361860,1829.78,1830.66,1829.56,1830.59,337992.0
1746361920,1830.65,1830.8,1830.0,1830.45,368346.0
1746361980,1830.45,1830.45,1828.81,1828.82,442946.0
1746362040,1828.58,1828.58,1828.25,1828.56,199860.0
1746362100,1828.67,1828.94,1828.52,1828.93,74878.0
1746362160,1828.93,1829.63,1828.92,1829.53,112746.0
1746362220,1829.53,1829.92,1829.52,1829.53,144484.0
1746362280,1829.52,1830.46,1829.46,1830.36,229392.0
1746362340,1830.36,1830.92,1830.28,1830.4,364678.0
1746362400,1830.41,1830.74,1830.1,1830.1,318828.0
1746362460,1830.1,1831.81,1830.1,1831.64,898800.0
1746362520,1831.63,1831.65,1831.12,1831.63,412754.0
1746362580,1831.63,1831.86,1831.31,1831.32,325382.0
1746362640,1831.33,1831.85,1831.26,1831.27,867216.0
1746362700,1831.27,1831.27,1830.83,1830.84,265804.0
1746362760,1830.84,1831.99,1830.84,1831.7,366374.0
1746362820,1831.7,1832.99,1831.69,1832.57,1342276.0
1746362880,1832.61,1832.74,1831.98,1832.09,497274.0
1746362940,1832.09,1832.4,1831.5,1832.4,473846.0
1746363000,1832.4,1832.6,1832.09,1832.09,405692.0
1746363060,1832.09,1832.24,1830.92,1831.26,485496.0
1746363120,1831.31,1831.99,1831.31,1831.52,246430.0
1746363180,1831.52,1831.59,1830.36,1830.41,239802.0
1746363240,1830.41,1830.94,1830.41,1830.86,326978.0
1746363300,1830.86,1831.75,1830.85,1831.35,635334.0
1746363360,1831.36,1831.37,1830.19,1830.2,115582.0
1746363420,1830.2,1830.21,1829.42,1829.49,384380.0
1746363480,1829.48,1829.78,1829.06,1829.45,391748.0
1746363540,1829.44,1830.0,1829.17,1829.34,171334.0
1746363600,1829.32,1831.0,1828.95,1830.72,681950.0
1746363660,1830.81,1831.6,1830.72,1831.32,400330.0
1746363720,1831.33,1831.47,1830.0,1830.09,498068.0
1746363780,1830.15,1831.15,1830.09,1831.14,371764.0
1746363840,1831.13,1831.67,1830.86,1831.66,151382.0
1746363900,1831.67,1832.25,1831.67,1832.15,417652.0
1746363960,1832.1,1832.1,1830.73,1831.05,422224.0
1746364020,1831.08,1831.55,1831.08,1831.38,168550.0
1746364080,1831.46,1831.54,1831.04,1831.06,151774.0
1746364140,1831.06,1831.31,1829.83,1829.84,906910.0
1746364200,1829.85,1830.08,1829.0,1830.06,956530.0
1746364260,1830.07,1830.08,1829.38,1829.7,143638.0
1746364320,1829.85,1829.85,1829.08,1829.77,330690.0
1746364380,1829.76,1829.77,1829.31,1829.62,345644.0
1746364440,1829.62,1829.77,1829.06,1829.27,840464.0
1746364500,1829.27,1829.27,1828.41,1828.99,333886.0
1746364560,1829.0,1829.0,1826.8,1826.86,831982.0
1746364620,1826.85,1826.91,1825.86,1825.86,1999928.0
1746364680,1825.86,1826.11,1824.32,1824.85,2983816.0
1746364740,1824.88,1826.22,1824.87,1825.8,1650040.0
1746364800,1825.8,1826.92,1825.43,1826.39,433454.0
1746364860,1826.27,1827.52,1826.19,1827.51,525220.0
1746364920,1827.51,1827.51,1825.75,1825.99,386966.0
1746364980,1825.93,1825.99,1825.13,1825.55,698388.0
1746365040,1825.59,1826.55,1825.4,1825.4,592790.0
1746365100,1825.41,1827.19,1825.31,1827.16,1496932.0
1746365160,1827.16,1827.16,1825.46,1825.84,504586.0
1746365220,1825.84,1826.6,1825.83,1826.56,256706.0
1746365280,1826.36,1827.29,1826.1,1827.28,378462.0
1746365340,1827.28,1827.96,1827.08,1827.81,774962.0
1746365400,1827.82,1828.25,1827.73,1827.74,572358.0
1746365460,1827.75,1827.75,1825.43,1825.43,445558.0
1746365520,1825.43,1825.96,1824.95,1825.02,456678.0
1746365580,1825.01,1826.4,1824.77,1826.28,1705222.0
1746365640,1826.28,1826.39,1825.58,1825.59,652012.0
1746365700,1825.59,1825.91,1824.2,1825.52,1675782.0
1746365760,1825.5,1826.54,1825.07,1826.54,556304.0
1746365820,1826.54,1827.08,1825.93,1827.06,388142.0
1746365880,1827.08,1827.27,1825.92,1825.93,213280.0
1746365940,1825.94,1825.95,1824.51,1824.52,3016754.0
1746366000,1824.51,1824.93,1823.78,1823.79,957762.0
1746366060,1823.78,1824.0,1823.3,1823.78,1818536.0
1746366120,1823.76,1824.16,1821.43,1821.86,4661410.0
1746366180,1821.86,1823.13,1821.27,1821.4,1774710.0
1746366240,1821.47,1822.26,1820.59,1820.59,2480482.0
1746366300,1820.59,1822.75,1820.31,1822.51,2375072.0
1746366360,1822.48,1822.48,1817.82,1820.36,7331652.0
1746366420,1820.36,1820.66,1819.33,1820.16,1867790.0
1746366480,1820.16,1821.36,1819.59,1820.8,2118308.0
1746366540,1820.8,1822.43,1820.66,1822.38,1127304.0
1746366600,1822.43,1823.73,1822.11,1823.71,2080268.0
1746366660,1823.73,1824.65,1823.25,1823.84,903704.0
1746366720,1823.84,1824.25,1823.29,1823.74,749870.0
1746366780,1823.73,1824.41,1823.21,1824.41,582368.0
1746366840,1824.41,1824.52,1823.78,1824.5,614028.0
1746366900,1824.49,1824.51,1824.22,1824.42,244164.0
1746366960,1824.42,1825.35,1824.41,1824.95,862718.0
1746367020,1824.95,1825.33,1824.85,1825.23,348344.0
1746367080,1825.22,1825.5,1824.43,1824.43,752332.0
1746367140,1824.43,1824.52,1823.73,1824.27,770534.0
1746367200,1824.28,1824.54,1824.01,1824.01,393100.0
1746367260,1824.11,1824.43,1823.4,1823.48,614802.0
1746367320,1823.5,1824.33,1823.48,1824.11,339874.0
1746367380,1823.89,1825.0,1823.61,1825.0,1160532.0
1746367440,1824.99,1825.9,1824.83,1825.78,1936584.0
1746367500,1825.82,1826.25,1825.78,1825.99,537288.0
1746367560,1825.99,1826.36,1825.91,1825.91,589760.0
1746367620,1825.91,1826.65,1825.65,1826.64,638820.0
1746367680,1826.65,1827.12,1826.37,1827.12,633396.0
1746367740,1827.07,1827.33,1826.85,1827.12,515148.0
1746367800,1827.12,1827.13,1826.77,1826.77,434256.0
1746367860,1826.77,1826.77,1825.79,1825.79,529916.0
1746367920,1825.8,1827.31,1825.79,1827.24,595098.0
1746367980,1827.24,1827.32,1825.56,1825.77,654204.0
1746368040,1825.77,1825.9,1825.0,1825.16,284636.0
1746368100,1825.16,1825.73,1824.81,1824.94,315414.0
1746368160,1824.92,1827.66,1824.92,1827.26,339390.0
1746368220,1827.32,1828.0,1827.26,1827.8,733174.0
1746368280,1827.82,1828.3,1827.39,1827.62,1000322.0
1746368340,1827.51,1827.65,1825.14,1825.52,739584.0
1746368400,1825.51,1826.39,1825.29,1826.38,483796.0
1746368460,1826.37,1827.51,1826.37,1827.51,364936.0
1746368520,1827.51,1827.56,1827.27,1827.3,532580.0
1746368580,1827.3,1827.81,1827.29,1827.76,326654.0
1746368640,1827.76,1827.83,1826.28,1826.78,448934.0
1746368700,1826.83,1827.62,1826.8,1826.84,469528.0
1746368760,1826.85,1827.91,1826.83,1827.46,361072.0
1746368820,1827.45,1828.1,1827.08,1828.09,447798.0
1746368880,1828.09,1828.1,1826.92,1827.05,563542.0
1746368940,1827.05,1828.0,1827.05,1828.0,562934.0
1746369000,1827.99,1828.1,1827.08,1827.1,354084.0
1746369060,1827.08,1827.1,1825.7,1826.82,2008022.0
1746369120,1826.8,1827.0,1826.1,1826.99,298398.0
1746369180,1826.98,1828.14,1826.54,1827.73,426194.0
1746369240,1827.73,1829.3,1827.71,1829.19,1145480.0
1746369300,1829.18,1831.32,1828.84,1831.32,5148814.0
1746369360,1831.32,1831.32,1829.96,1830.35,1292800.0
1746369420,1830.33,1830.65,1829.48,1830.0,531850.0
1746369480,1829.99,1830.0,1828.72,1828.72,449610.0
1746369540,1828.52,1828.71,1827.75,1828.18,677634.0
1746369600,1828.17,1829.99,1828.17,1829.99,427700.0
1746369660,1829.93,1829.99,1828.54,1828.54,729576.0
1746369720,1828.55,1830.09,1828.54,1829.99,337988.0
1746369780,1829.87,1829.98,1829.03,1829.04,212204.0
1746369840,1829.03,1829.79,1829.02,1829.7,176870.0
1746369900,1829.7,1830.53,1829.69,1830.36,292630.0
1746369960,1830.35,1830.67,1829.54,1829.8,707000.0
1746370020,1829.79,1829.8,1827.92,1828.21,550108.0
1746370080,1828.2,1829.87,1828.2,1829.77,377862.0
1746370140,1829.76,1829.94,1829.25,1829.41,330172.0
1746370200,1829.41,1829.92,1829.31,1829.36,128748.0
1746370260,1829.36,1829.42,1829.16,1829.42,371332.0
1746370320,1829.68,1830.31,1829.22,1830.3,631698.0
1746370380,1830.24,1830.64,1829.77,1830.06,260870.0
1746370440,1830.05,1831.01,1830.05,1830.99,997496.0
1746370500,1831.0,1831.4,1830.66,1830.66,850598.0
1746370560,1830.66,1831.19,1830.35,1830.97,344386.0
1746370620,1830.94,1831.4,1830.76,1831.14,249564.0
1746370680,1831.25,1831.5,1830.96,1830.97,481426.0
1746370740,1830.97,1831.14,1830.0,1830.15,438852.0
1746370800,1830.14,1831.5,1830.11,1831.47,975554.0
1746370860,1831.39,1832.06,1830.95,1832.05,1218830.0
1746370920,1832.05,1832.48,1831.72,1832.33,883368.0
1746370980,1832.32,1832.5,1831.91,1832.37,806044.0
1746371040,1832.37,1832.5,1829.8,1830.07,1697612.0
1746371100,1830.01,1830.91,1829.78,1830.89,504670.0
1746371160,1830.88,1831.55,1829.83,1829.97,597668.0
1746371220,1829.97,1831.74,1829.71,1831.59,1337852.0
1746371280,1831.54,1831.54,1829.7,1830.41,985474.0
1746371340,1830.41,1830.76,1829.46,1830.76,1914984.0
1746371400,1830.76,1830.76,1829.63,1829.78,604784.0
1746371460,1829.78,1830.29,1829.38,1829.38,709306.0
1746371520,1829.38,1829.43,1828.74,1829.38,588802.0
1746371580,1829.38,1830.64,1829.38,1830.64,278770.0
1746371640,1830.64,1831.8,1830.64,1830.99,648390.0
1746371700,1830.99,1831.5,1830.16,1830.55,574034.0
1746371760,1830.54,1831.7,1830.54,1831.35,382300.0
1746371820,1831.37,1831.71,1830.02,1831.06,376370.0
1746371880,1831.07,1831.08,1828.64,1829.32,1558518.0
1746371940,1829.28,1830.0,1829.19,1829.48,340454.0
1746372000,1829.48,1829.79,1828.28,1828.61,482824.0
1746372060,1828.61,1828.81,1827.79,1827.84,626560.0
1746372120,1827.87,1828.42,1827.87,1828.36,307862.0
1746372180,1828.41,1828.56,1828.06,1828.49,261132.0
1746372240,1828.49,1828.6,1827.9,1827.91,317924.0
1746372300,1827.91,1827.91,1827.09,1827.25,816978.0
1746372360,1827.23,1827.42,1827.0,1827.42,271312.0
1746372420,1827.41,1827.44,1827.23,1827.44,163150.0
1746372480,1827.42,1828.53,1827.42,1828.53,353834.0
1746372540,1828.53,1829.49,1828.53,1829.22,397206.0
1746372600,1829.22,1829.81,1829.09,1829.59,572740.0
1746372660,1829.58,1829.63,1829.19,1829.34,132938.0
1746372720,1829.35,1829.35,1827.24,1827.3,322040.0
1746372780,1827.3,1827.69,1827.26,1827.53,305208.0
1746372840,1827.52,1827.54,1826.15,1826.59,653126.0
1746372900,1826.59,1826.98,1826.21,1826.54,253272.0
1746372960,1826.54,1826.77,1826.0,1826.76,403762.0
1746373020,1826.76,1826.77,1826.22,1826.57,204792.0
1746373080,1826.57,1826.94,1825.69,1826.18,1052348.0
1746373140,1826.19,1827.59,1826.05,1827.24,485562.0
1746373200,1827.24,1827.43,1826.48,1826.49,162886.0
1746373260,1826.49,1826.89,1826.48,1826.49,287858.0
1746373320,1826.49,1827.33,1826.49,1827.32,260314.0
1746373380,1827.32,1827.33,1826.07,1826.07,188348.0
1746373440,1826.07,1826.52,1825.51,1826.15,415988.0
1746373500,1826.13,1827.27,1826.1,1826.97,343660.0
1746373560,1826.97,1826.98,1824.65,1824.66,1507742.0
1746373620,1824.66,1826.6,1824.66,1826.59,481220.0
1746373680,1826.59,1827.84,1826.59,1827.84,474582.0
1746373740,1827.77,1828.31,1827.51,1828.09,490694.0
1746373800,1828.15,1829.0,1828.08,1829.0,308136.0
1746373860,1828.99,1829.0,1828.83,1828.85,397624.0
1746373920,1828.85,1829.42,1828.8,1828.84,306800.0
1746373980,1828.84,1829.06,1828.5,1828.69,316552.0
1746374040,1828.72,1829.5,1828.61,1829.49,150840.0
1746374100,1829.49,1829.89,1829.22,1829.57,261286.0
1746374160,1829.56,1830.32,1829.56,1829.77,736498.0
1746374220,1829.77,1830.17,1829.01,1829.02,261068.0
1746374280,1829.01,1829.39,1828.59,1829.38,227850.0
1746374340,1829.38,1830.28,1829.09,1829.84,774204.0
1746374400,1829.8,1830.49,1829.14,1830.45,927544.0
1746374460,1830.45,1830.79,1830.13,1830.77,894686.0
1746374520,1830.77,1830.94,1830.13,1830.84,327512.0
1746374580,1830.84,1831.95,1830.79,1831.95,941414.0
1746374640,1831.95,1831.96,1831.45,1831.89,492888.0
1746374700,1831.88,1831.89,1831.34,1831.87,532628.0
1746374760,1831.86,1832.0,1831.86,1831.99,905856.0
1746374820,1832.0,1832.0,1831.6,1831.61,671550.0
1746374880,1831.61,1831.77,1831.31,1831.32,522782.0
1746374940,1831.27,1831.27,1830.5,1830.5,316102.0
1746375000,1830.47,1831.17,1830.15,1830.16,961492.0
1746375060,1830.17,1831.1,1830.02,1830.84,477792.0
1746375120,1830.84,1831.38,1830.73,1831.37,2033538.0
1746375180,1831.37,1831.38,1829.21,1829.61,832818.0
1746375240,1829.61,1829.67,1828.33,1829.11,635500.0
1746375300,1829.11,1829.54,1827.71,1827.72,565252.0
1746375360,1827.72,1827.72,1826.35,1826.37,1359370.0
1746375420,1826.16,1826.8,1826.0,1826.01,1091006.0
1746375480,1826.01,1826.01,1825.16,1825.78,1171300.0
1746375540,1825.78,1827.05,1825.78,1826.09,795678.0
1746375600,1826.16,1828.8,1826.09,1827.67,771994.0
1746375660,1827.68,1828.27,1827.5,1827.89,357108.0
1746375720,1827.89,1828.6,1827.29,1828.58,283392.0
1746375780,1828.6,1828.97,1828.25,1828.84,290680.0
1746375840,1828.86,1830.05,1828.82,1829.89,1238702.0
1746375900,1829.89,1830.19,1829.58,1829.78,378762.0
1746375960,1829.78,1829.99,1829.58,1829.67,203380.0
1746376020,1829.67,1829.94,1829.67,1829.93,68764.0
1746376080,1829.93,1830.0,1829.42,1829.78,303438.0
1746376140,1829.78,1829.99,1829.77,1829.78,119012.0
1746376200,1829.78,1830.46,1829.78,1830.2,385368.0
1746376260,1830.2,1830.21,1828.47,1828.47,1616184.0
1746376320,1828.47,1828.89,1828.38,1828.87,227538.0
1746376380,1828.88,1828.88,1826.41,1826.41,638806.0
1746376440,1826.19,1826.2,1825.0,1825.12,1811140.0
1746376500,1825.12,1825.39,1824.31,1824.63,2034446.0
1746376560,1824.61,1826.62,1824.61,1826.43,837924.0
1746376620,1826.42,1826.67,1825.61,1826.38,948692.0
1746376680,1826.39,1826.57,1825.68,1826.46,1592756.0
1746376740,1826.46,1826.79,1826.05,1826.58,306232.0
1746376800,1826.56,1828.27,1826.0,1826.09,2418636.0
1746376860,1826.09,1826.94,1826.0,1826.44,372746.0
1746376920,1826.46,1826.46,1825.74,1826.07,239716.0
1746376980,1826.07,1826.08,1823.99,1824.16,2227028.0
1746377040,1824.17,1824.52,1823.57,1824.51,650670.0
1746377100,1824.5,1825.46,1824.48,1824.94,743676.0
1746377160,1824.95,1825.33,1824.51,1824.6,430870.0
1746377220,1824.6,1824.92,1823.91,1823.91,1527800.0
1746377280,1823.91,1823.92,1822.02,1822.51,1420688.0
1746377340,1822.59,1824.07,1822.51,1822.82,1157928.0
1746377400,1822.82,1823.4,1822.7,1823.32,2016350.0
1746377460,1823.26,1823.36,1822.75,1823.16,544128.0
1746377520,1823.14,1825.08,1823.14,1824.86,876340.0
1746377580,1824.86,1825.04,1823.69,1823.8,286870.0
1746377640,1823.8,1823.99,1822.91,1822.92,260556.0
1746377700,1822.91,1824.5,1822.9,1824.5,442354.0
1746377760,1824.49,1825.85,1824.49,1824.72,2018744.0
1746377820,1824.79,1825.14,1824.58,1825.11,447138.0
1746377880,1825.11,1827.52,1824.74,1826.92,3159334.0
1746377940,1826.91,1827.0,1826.84,1826.97,227298.0
1746378000,1826.97,1827.46,1826.37,1826.38,455636.0
1746378060,1826.37,1827.49,1826.11,1827.0,629162.0
1746378120,1827.01,1827.12,1826.48,1826.54,534456.0
1746378180,1826.56,1827.89,1826.53,1827.87,543506.0
1746378240,1827.93,1829.25,1827.86,1829.11,1840528.0
1746378300,1828.87,1828.87,1826.81,1826.82,353128.0
1746378360,1826.82,1829.27,1826.82,1829.25,1971798.0
1746378420,1829.32,1829.99,1828.97,1829.99,1003392.0
1746378480,1829.84,1829.99,1829.19,1829.98,1136714.0
1746378540,1829.98,1829.99,1829.49,1829.49,231654.0
1746378600,1829.43,1830.64,1829.37,1830.64,1299098.0
1746378660,1830.64,1830.64,1830.17,1830.3,418836.0
1746378720,1830.3,1830.47,1829.82,1830.19,522368.0
1746378780,1830.2,1830.5,1829.96,1829.98,483330.0
1746378840,1829.98,1829.98,1828.64,1828.74,659780.0
1746378900,1828.71,1828.75,1828.26,1828.74,273328.0
1746378960,1828.75,1829.33,1828.04,1828.05,313510.0
1746379020,1828.05,1828.41,1827.7,1827.7,244844.0
1746379080,1827.7,1828.25,1827.28,1828.25,444228.0
1746379140,1828.24,1828.62,1827.27,1827.29,344244.0
1746379200,1827.27,1827.52,1826.94,1827.18,308910.0
1746379260,1827.13,1827.13,1826.34,1826.52,240792.0
1746379320,1826.51,1827.13,1824.74,1825.51,1415686.0
1746379380,1825.51,1825.59,1824.51,1825.59,965704.0
1746379440,1825.59,1825.59,1824.0,1824.01,1133388.0
1746379500,1824.01,1824.51,1823.69,1823.7,360130.0
1746379560,1823.7,1824.31,1823.61,1823.76,549032.0
1746379620,1823.77,1824.55,1823.76,1823.91,722438.0
1746379680,1823.87,1824.31,1823.75,1824.09,432998.0
1746379740,1824.09,1824.62,1824.02,1824.49,465464.0
1746379800,1824.49,1824.58,1823.59,1823.59,498392.0
1746379860,1823.59,1823.6,1823.0,1823.39,522176.0
1746379920,1823.46,1824.06,1822.51,1822.71,989830.0
1746379980,1822.7,1823.99,1822.1,1823.0,1708986.0
1746380040,1822.98,1823.0,1821.07,1821.78,2379014.0
1746380100,1821.78,1822.98,1821.6,1822.36,817454.0
1746380160,1822.35,1823.19,1821.88,1823.18,665032.0
1746380220,1823.19,1823.47,1822.33,1823.36,699172.0
1746380280,1823.36,1824.07,1822.91,1823.86,1054748.0
1746380340,1823.86,1824.86,1823.3,1824.57,1109412.0
1746380400,1824.57,1826.62,1824.48,1826.41,826788.0
1746380460,1826.41,1826.78,1826.33,1826.34,613508.0
1746380520,1826.34,1827.39,1825.86,1827.11,899860.0
1746380580,1827.07,1827.12,1826.73,1826.78,325294.0
1746380640,1826.77,1826.99,1826.48,1826.55,365264.0
1746380700,1826.55,1827.39,1826.54,1826.73,404012.0
1746380760,1826.73,1827.39,1826.73,1827.26,250544.0
1746380820,1827.26,1827.38,1827.08,1827.38,215180.0
1746380880,1827.38,1827.39,1826.88,1826.88,483326.0
1746380940,1826.9,1827.62,1826.82,1827.6,297542.0
1746381000,1827.6,1828.15,1827.54,1827.61,717284.0
1746381060,1827.61,1828.28,1827.61,1827.9,719368.0
1746381120,1827.9,1829.62,1827.78,1828.59,2254876.0
1746381180,1828.58,1830.05,1828.58,1828.88,3401104.0
1746381240,1828.9,1829.2,1828.58,1828.6,337488.0
1746381300,1828.6,1828.98,1828.34,1828.97,393490.0
1746381360,1828.98,1829.0,1828.01,1828.36,873072.0
1746381420,1828.36,1828.54,1827.82,1828.09,641790.0
1746381480,1828.09,1828.19,1827.17,1827.19,389406.0
1746381540,1827.19,1827.46,1826.79,1826.99,245114.0
1746381600,1826.99,1827.08,1826.9,1827.08,304142.0
1746381660,1827.07,1827.18,1826.03,1826.28,344254.0
1746381720,1826.28,1829.3,1826.28,1829.07,735038.0
1746381780,1829.07,1829.7,1828.79,1829.38,367798.0
1746381840,1829.38,1829.71,1828.86,1829.69,299186.0
1746381900,1829.7,1829.89,1829.39,1829.88,647300.0
1746381960,1829.88,1829.88,1827.91,1828.81,635952.0
1746382020,1828.8,1828.94,1828.5,1828.9,363874.0
1746382080,1828.89,1829.0,1828.23,1828.99,256498.0
1746382140,1829.0,1830.26,1828.64,1829.21,1473610.0
1746382200,1829.19,1829.21,1827.11,1827.11,534642.0
1746382260,1827.11,1827.36,1826.13,1826.89,379586.0
1746382320,1826.9,1827.23,1826.27,1826.71,494970.0
1746382380,1826.71,1826.92,1826.06,1826.32,971872.0
1746382440,1826.32,1826.39,1825.67,1825.82,297906.0
1746382500,1825.87,1826.95,1825.87,1826.94,204448.0
1746382560,1826.92,1828.43,1826.27,1828.43,395792.0
1746382620,1828.21,1828.43,1828.04,1828.42,155916.0
1746382680,1828.43,1828.43,1827.67,1827.74,280586.0
1746382740,1827.74,1828.5,1826.7,1826.7,391026.0
1746382800,1826.76,1827.52,1826.7,1827.36,64128.0
1746382860,1827.36,1828.44,1827.08,1828.43,189702.0
1746382920,1828.44,1829.38,1828.01,1829.2,453640.0
1746382980,1829.2,1829.44,1829.0,1829.36,168430.0
1746383040,1829.36,1829.37,1829.0,1829.15,137100.0
1746383100,1829.15,1829.15,1828.56,1829.1,92466.0
1746383160,1829.11,1829.11,1828.24,1828.38,151324.0
1746383220,1828.37,1828.44,1827.59,1828.16,156656.0
1746383280,1828.16,1828.55,1827.8,1827.92,178260.0
1746383340,1827.9,1828.33,1827.51,1828.32,198348.0
1746383400,1828.32,1829.49,1828.32,1829.49,292674.0
1746383460,1829.49,1829.85,1829.48,1829.7,227098.0
1746383520,1829.7,1829.71,1829.22,1829.52,118786.0
1746383580,1829.53,1829.69,1828.42,1828.43,165836.0
1746383640,1828.43,1828.44,1827.4,1827.41,177454.0
1746383700,1827.42,1828.08,1826.71,1827.36,354684.0
1746383760,1827.36,1827.37,1827.06,1827.24,167020.0
1746383820,1827.24,1827.3,1827.1,1827.11,144416.0
1746383880,1827.11,1827.12,1826.58,1826.58,339450.0
1746383940,1826.58,1826.6,1826.01,1826.02,117068.0
1746384000,1826.01,1826.95,1826.01,1826.95,211250.0
1746384060,1827.0,1827.64,1827.0,1827.58,147104.0
1746384120,1827.57,1827.58,1826.95,1827.02,44668.0
1746384180,1827.0,1827.62,1827.0,1827.44,81024.0
1746384240,1827.43,1827.44,1827.1,1827.13,99644.0
1746384300,1827.15,1827.21,1825.83,1826.27,256468.0
1746384360,1826.27,1826.69,1826.11,1826.68,181866.0
1746384420,1826.68,1827.52,1826.67,1827.05,155610.0
1746384480,1827.05,1827.06,1825.5,1825.69,417826.0
1746384540,1825.7,1825.75,1825.04,1825.05,234264.0
1746384600,1825.05,1825.22,1824.61,1825.15,953600.0
1746384660,1825.17,1825.41,1825.15,1825.15,218046.0
1746384720,1825.16,1825.99,1825.15,1825.57,383368.0
1746384780,1825.56,1826.23,1825.56,1826.22,621474.0
1746384840,1826.22,1826.35,1826.0,1826.0,133148.0
1746384900,1826.0,1827.22,1825.73,1827.04,247050.0
1746384960,1827.03,1827.2,1826.08,1826.09,159560.0
1746385020,1826.09,1826.1,1825.66,1825.66,115366.0
1746385080,1825.72,1826.0,1825.58,1825.85,96782.0
1746385140,1825.83,1825.85,1825.02,1825.04,116078.0
1746385200,1825.07,1825.12,1824.63,1824.63,377080.0
1746385260,1824.64,1825.04,1824.61,1824.78,298764.0
1746385320,1824.93,1825.25,1824.2,1824.27,286210.0
1746385380,1824.27,1824.7,1823.75,1824.47,954800.0
1746385440,1824.47,1825.48,1823.95,1825.46,228158.0
1746385500,1825.48,1826.91,1825.46,1826.91,266492.0
1746385560,1826.91,1826.91,1826.02,1826.27,180930.0
1746385620,1826.28,1827.04,1826.15,1826.84,369956.0
1746385680,1826.83,1827.08,1826.74,1827.06,125172.0
1746385740,1827.06,1827.83,1826.61,1827.81,209374.0
1746385800,1827.82,1827.89,1827.08,1827.08,476568.0
1746385860,1827.09,1827.1,1825.78,1826.47,935668.0
1746385920,1826.47,1827.08,1826.47,1827.06,85502.0
1746385980,1827.07,1827.41,1826.0,1826.0,185072.0
1746386040,1826.01,1826.08,1825.01,1825.01,461554.0
1746386100,1825.01,1825.01,1824.43,1824.66,911218.0
1746386160,1824.67,1824.97,1824.0,1824.97,395496.0
1746386220,1824.92,1824.97,1824.3,1824.41,315888.0
1746386280,1824.41,1825.56,1824.17,1825.41,249954.0
1746386340,1825.36,1825.73,1824.69,1825.17,127204.0
1746386400,1825.18,1825.73,1825.0,1825.18,165502.0
1746386460,1825.18,1825.19,1824.88,1825.18,189134.0
1746386520,1825.25,1826.29,1824.96,1826.18,305318.0
1746386580,1826.18,1826.23,1825.43,1826.23,152662.0
1746386640,1826.23,1827.19,1826.23,1826.7,183476.0
1746386700,1826.7,1827.5,1826.7,1827.12,393832.0
1746386760,1827.11,1827.79,1827.1,1827.79,192858.0
1746386820,1827.78,1827.79,1827.35,1827.36,289250.0
1746386880,1827.36,1827.37,1827.15,1827.15,216508.0
1746386940,1827.16,1827.21,1827.0,1827.21,68474.0
1746387000,1827.2,1827.7,1826.79,1827.14,235742.0
1746387060,1827.14,1827.98,1826.79,1827.59,839576.0
1746387120,1827.54,1827.95,1827.13,1827.88,252526.0
1746387180,1827.89,1829.0,1827.88,1828.99,532416.0
1746387240,1829.0,1829.0,1828.85,1828.99,172360.0
1746387300,1828.98,1829.62,1828.95,1829.48,396226.0
1746387360,1829.53,1829.92,1829.53,1829.86,379294.0
1746387420,1829.86,1829.99,1829.16,1829.34,1080590.0
1746387480,1829.34,1829.5,1829.1,1829.2,139758.0
1746387540,1829.2,1829.56,1829.06,1829.07,300120.0
1746387600,1829.07,1829.62,1829.07,1829.61,135542.0
1746387660,1829.61,1829.62,1829.36,1829.46,117410.0
1746387720,1829.47,1829.99,1829.34,1829.43,709494.0
1746387780,1829.43,1829.63,1829.33,1829.62,190222.0
1746387840,1829.63,1829.79,1829.48,1829.73,172062.0
1746387900,1829.72,1830.74,1829.66,1829.79,979094.0
1746387960,1829.79,1830.15,1828.62,1828.68,413256.0
1746388020,1828.76,1828.76,1827.52,1828.14,1108028.0
1746388080,1828.15,1828.33,1827.67,1827.68,192358.0
1746388140,1827.69,1828.6,1827.69,1828.44,273368.0
1746388200,1828.44,1828.44,1827.41,1827.41,161342.0
1746388260,1827.48,1827.48,1826.79,1826.79,110348.0
1746388320,1826.79,1827.43,1826.79,1827.04,156070.0
1746388380,1827.04,1827.64,1827.04,1827.47,427088.0
1746388440,1827.47,1827.47,1827.0,1827.2,257220.0
1746388500,1827.21,1827.53,1826.88,1827.35,507170.0
1746388560,1827.36,1827.37,1827.08,1827.16,115734.0
1746388620,1827.16,1827.5,1826.88,1827.49,268198.0
1746388680,1827.5,1827.62,1827.31,1827.61,162848.0
1746388740,1827.62,1827.62,1827.46,1827.59,176088.0
1746388800,1827.59,1827.77,1827.46,1827.76,455758.0
1746388860,1827.76,1828.0,1826.99,1828.0,222966.0
1746388920,1827.98,1828.08,1827.88,1827.94,75180.0
1746388980,1827.93,1829.2,1827.93,1829.2,204390.0
1746389040,1829.2,1829.4,1829.2,1829.35,192082.0
1746389100,1829.34,1829.35,1828.45,1828.5,428890.0
1746389160,1828.55,1829.1,1828.55,1829.09,105070.0
1746389220,1829.09,1829.6,1829.08,1829.51,196484.0
1746389280,1829.5,1829.6,1829.04,1829.05,269338.0
1746389340,1829.05,1829.83,1829.04,1829.72,191812.0
1746389400,1829.72,1829.99,1829.67,1829.99,103618.0
1746389460,1829.99,1829.99,1829.98,1829.99,176616.0
1746389520,1829.99,1830.0,1829.61,1829.62,572118.0
1746389580,1829.62,1830.0,1829.61,1829.84,220176.0
1746389640,1829.84,1830.0,1829.75,1829.77,330830.0
1746389700,1829.77,1829.77,1828.4,1828.66,354110.0
1746389760,1828.66,1829.05,1828.47,1828.47,121148.0
1746389820,1828.42,1829.02,1827.94,1829.02,265188.0
1746389880,1829.01,1830.72,1828.78,1830.67,860528.0
1746389940,1830.65,1830.87,1830.29,1830.6,269436.0
1746390000,1830.61,1831.0,1830.32,1830.99,648278.0
1746390060,1830.99,1833.29,1830.94,1832.99,6637612.0
1746390120,1832.99,1834.1,1832.67,1834.1,2986132.0
1746390180,1834.08,1834.1,1833.31,1833.95,981256.0
1746390240,1833.95,1834.42,1833.94,1834.41,558330.0
1746390300,1834.4,1836.92,1834.07,1836.75,4027170.0
1746390360,1836.75,1839.61,1836.2,1839.6,6011220.0
1746390420,1839.6,1841.57,1838.64,1838.64,6469138.0
1746390480,1838.43,1839.25,1837.78,1838.65,1165398.0
1746390540,1838.66,1840.37,1837.76,1839.99,1371430.0
1746390600,1840.0,1840.61,1838.7,1839.07,2547336.0
1746390660,1839.0,1840.16,1838.2,1838.2,1120766.0
1746390720,1838.2,1838.71,1837.8,1837.99,1355412.0
1746390780,1837.99,1839.34,1836.47,1837.16,2043412.0
1746390840,1837.11,1837.82,1836.45,1837.59,1859442.0
1746390900,1837.59,1838.14,1835.84,1836.05,1516732.0
1746390960,1836.0,1836.99,1835.41,1836.99,643936.0
1746391020,1836.99,1837.43,1836.87,1837.21,467924.0
1746391080,1837.23,1837.31,1835.97,1836.31,920446.0
1746391140,1836.3,1836.48,1836.23,1836.47,296624.0
1746391200,1836.47,1836.5,1836.46,1836.5,104058.0
1746391260,1836.65,1836.9,1836.46,1836.89,424668.0
1746391320,1836.9,1836.9,1834.16,1834.44,1394504.0
1746391380,1834.45,1835.52,1834.17,1835.26,598274.0
1746391440,1835.26,1835.49,1835.04,1835.32,550406.0
1746391500,1835.32,1835.54,1835.2,1835.53,338480.0
1746391560,1835.54,1836.1,1835.52,1836.09,128356.0
1746391620,1836.1,1837.08,1835.79,1837.02,708746.0
1746391680,1837.01,1837.48,1836.8,1837.19,383062.0
1746391740,1837.2,1837.6,1836.98,1837.59,239706.0
1746391800,1837.58,1837.77,1837.31,1837.32,224778.0
1746391860,1837.29,1837.29,1836.16,1836.55,295840.0
1746391920,1836.55,1836.73,1836.54,1836.72,95056.0
1746391980,1836.72,1836.73,1836.04,1836.09,222634.0
1746392040,1836.1,1836.19,1834.16,1834.86,1561226.0
1746392100,1834.86,1835.2,1834.19,1834.96,813126.0
1746392160,1834.94,1834.96,1834.83,1834.86,358202.0
1746392220,1834.86,1834.88,1834.71,1834.87,150644.0
1746392280,1834.87,1834.88,1834.8,1834.88,96544.0
1746392340,1834.88,1835.42,1834.87,1835.42,428082.0
1746392400,1835.41,1835.66,1835.16,1835.47,723126.0
1746392460,1835.47,1835.59,1834.39,1834.39,315166.0
1746392520,1834.39,1834.87,1834.38,1834.86,148772.0
1746392580,1834.86,1835.2,1834.5,1835.18,226854.0
1746392640,1835.17,1835.3,1834.92,1835.0,223742.0
1746392700,1835.01,1836.51,1835.0,1836.01,567374.0
1746392760,1836.07,1836.25,1836.0,1836.0,123512.0
1746392820,1836.0,1836.38,1834.62,1834.62,256960.0
1746392880,1834.62,1835.28,1834.17,1834.18,225570.0
1746392940,1834.18,1834.19,1833.45,1833.46,778340.0
1746393000,1833.45,1833.46,1832.46,1832.72,700724.0
1746393060,1832.72,1832.83,1832.69,1832.7,173448.0
1746393120,1832.7,1832.71,1831.84,1832.23,995058.0
1746393180,1832.02,1832.16,1831.6,1831.84,732404.0
1746393240,1831.83,1831.84,1830.91,1831.78,486520.0
1746393300,1831.78,1832.33,1831.77,1831.95,303342.0
1746393360,1831.94,1832.33,1831.52,1831.53,292402.0
1746393420,1831.53,1832.08,1831.07,1831.21,966950.0
1746393480,1831.2,1832.09,1831.13,1831.94,409974.0
1746393540,1831.93,1832.98,1831.79,1832.75,413594.0
1746393600,1832.75,1833.79,1832.75,1833.79,483972.0
1746393660,1833.78,1833.85,1833.05,1833.6,749634.0
1746393720,1833.61,1833.61,1832.98,1833.03,291868.0
1746393780,1833.03,1833.52,1833.03,1833.4,201024.0
1746393840,1833.39,1833.52,1833.15,1833.17,232974.0
1746393900,1833.17,1833.22,1833.1,1833.12,144556.0
1746393960,1833.12,1833.13,1832.88,1832.88,180176.0
1746394020,1832.88,1833.06,1832.88,1833.05,47428.0
1746394080,1833.04,1833.44,1833.04,1833.43,83552.0
1746394140,1833.43,1834.19,1833.42,1834.17,173210.0
1746394200,1834.18,1834.53,1834.17,1834.45,126394.0
1746394260,1834.45,1834.49,1834.21,1834.22,232442.0
1746394320,1834.22,1834.33,1833.34,1833.34,316346.0
1746394380,1833.34,1833.52,1833.31,1833.45,187624.0
1746394440,1833.45,1833.53,1833.4,1833.46,23280.0
1746394500,1833.46,1833.46,1833.1,1833.1,209536.0
1746394560,1833.11,1833.11,1832.94,1832.95,131468.0
1746394620,1832.95,1833.46,1832.94,1833.46,194140.0
1746394680,1833.46,1833.79,1833.45,1833.79,283956.0
1746394740,1833.78,1834.73,1833.78,1834.72,1011804.0
1746394800,1834.72,1834.78,1834.54,1834.55,141816.0
1746394860,1834.55,1835.0,1834.54,1834.99,174686.0
1746394920,1834.99,1835.28,1834.83,1835.18,311052.0
1746394980,1835.18,1835.47,1835.17,1835.23,155758.0
1746395040,1835.23,1835.51,1835.23,1835.23,463952.0
1746395100,1835.23,1835.4,1835.23,1835.26,203382.0
1746395160,1835.26,1835.4,1835.23,1835.24,135678.0
1746395220,1835.24,1835.25,1834.58,1834.58,315390.0
1746395280,1834.59,1835.05,1834.54,1835.04,157924.0
1746395340,1835.04,1835.31,1835.04,1835.3,56706.0
1746395400,1835.3,1835.31,1835.3,1835.3,101462.0
1746395460,1835.31,1835.31,1835.29,1835.3,112714.0
1746395520,1835.3,1835.31,1835.24,1835.31,122758.0
1746395580,1835.3,1835.73,1835.3,1835.61,291042.0
1746395640,1835.61,1835.73,1835.6,1835.61,158818.0
1746395700,1835.61,1835.61,1835.58,1835.59,55894.0
1746395760,1835.59,1835.6,1834.67,1834.67,179974.0
1746395820,1834.66,1834.73,1834.46,1834.72,161064.0
1746395880,1834.72,1834.8,1833.88,1834.1,238972.0
1746395940,1834.1,1834.73,1833.42,1834.43,540434.0
1746396000,1834.42,1834.52,1832.77,1833.06,602556.0
1746396060,1833.02,1833.57,1832.18,1833.11,362120.0
1746396120,1833.11,1833.12,1830.32,1830.32,953262.0
1746396180,1830.38,1830.4,1822.36,1822.36,8097934.0
1746396240,1823.05,1825.81,1822.86,1824.16,3716246.0
1746396300,1824.22,1825.41,1822.45,1822.78,2334224.0
1746396360,1822.78,1825.58,1822.6,1825.58,3166946.0
1746396420,1825.63,1828.61,1825.41,1828.25,1895094.0
1746396480,1828.24,1829.0,1827.04,1828.16,1937542.0
1746396540,1828.1,1828.16,1824.95,1825.36,1291452.0
1746396600,1825.36,1825.99,1824.77,1824.78,1154904.0
1746396660,1824.77,1826.18,1824.77,1825.37,730270.0
1746396720,1825.38,1826.5,1824.77,1825.32,1053992.0
1746396780,1825.33,1825.72,1820.29,1820.45,5086560.0
1746396840,1820.51,1823.32,1820.51,1822.01,1012736.0
1746396900,1821.97,1823.51,1820.89,1823.08,1214048.0
1746396960,1823.09,1824.82,1822.45,1824.82,788278.0
1746397020,1824.77,1825.9,1824.53,1824.57,435420.0
1746397080,1824.56,1824.96,1823.14,1824.07,672708.0
1746397140,1824.07,1825.06,1823.88,1824.0,480556.0
1746397200,1824.01,1825.07,1823.53,1823.53,445414.0
1746397260,1823.53,1823.8,1822.78,1823.53,1094104.0
1746397320,1823.52,1825.97,1823.52,1824.72,583698.0
1746397380,1824.72,1824.91,1822.69,1823.7,479404.0
1746397440,1823.82,1824.58,1823.41,1824.57,419860.0
1746397500,1824.58,1825.55,1824.44,1825.22,382008.0
1746397560,1825.16,1825.57,1824.9,1825.16,425226.0
1746397620,1825.16,1825.61,1824.52,1824.57,224452.0
1746397680,1824.56,1825.19,1823.78,1824.07,365138.0
1746397740,1824.06,1824.5,1823.23,1824.48,3413308.0
1746397800,1824.48,1824.48,1822.96,1824.04,2226408.0
1746397860,1824.05,1824.05,1822.81,1822.92,402466.0
1746397920,1822.92,1823.3,1820.0,1820.47,2811926.0
1746397980,1820.09,1820.95,1817.82,1819.06,6616814.0
1746398040,1818.98,1819.07,1812.0,1813.59,15467988.0
1746398100,1813.59,1815.45,1813.41,1814.91,3344842.0
1746398160,1814.67,1816.32,1813.06,1815.28,3549166.0
1746398220,1815.23,1816.47,1813.7,1815.49,1461968.0
1746398280,1815.53,1816.28,1813.72,1815.52,1038416.0
1746398340,1815.57,1817.36,1815.57,1816.38,1568376.0
1746398400,1816.38,1816.65,1814.71,1815.9,1562778.0
1746398460,1815.89,1816.04,1813.7,1813.71,804218.0
1746398520,1813.7,1814.57,1812.66,1813.3,936160.0
1746398580,1813.25,1815.12,1813.25,1814.51,902806.0
1746398640,1814.67,1815.95,1814.32,1814.44,493248.0
1746398700,1814.44,1814.44,1811.5,1812.03,1602082.0
1746398760,1812.01,1813.94,1811.83,1813.35,1244894.0
1746398820,1813.35,1813.35,1810.17,1812.3,1562866.0
1746398880,1812.3,1814.34,1812.17,1814.19,1062516.0
1746398940,1814.26,1814.99,1813.45,1814.99,656058.0
1746399000,1814.98,1816.0,1814.22,1815.45,665442.0
1746399060,1815.42,1815.89,1814.68,1815.6,637298.0
1746399120,1815.6,1816.48,1815.14,1816.31,648178.0
1746399180,1816.33,1817.21,1815.89,1817.2,1825398.0
1746399240,1817.17,1817.66,1814.4,1814.41,2973452.0
1746399300,1814.41,1815.36,1814.04,1815.31,2700614.0
1746399360,1815.31,1816.4,1815.31,1816.14,881930.0
1746399420,1816.15,1816.71,1815.64,1816.7,275686.0
1746399480,1816.71,1817.53,1816.22,1817.2,534202.0
1746399540,1817.2,1817.71,1816.86,1816.92,820038.0
1746399600,1816.92,1816.92,1814.68,1816.49,1245108.0
1746399660,1816.49,1816.67,1815.73,1815.74,641162.0
1746399720,1815.74,1818.07,1815.74,1817.01,1385850.0
1746399780,1817.06,1817.31,1815.44,1815.52,604920.0
1746399840,1815.52,1816.16,1815.1,1815.36,578658.0
1746399900,1815.37,1815.37,1812.74,1814.1,1127224.0
1746399960,1814.09,1814.14,1812.07,1813.24,2645600.0
1746400020,1813.46,1813.46,1811.25,1812.47,1585838.0
1746400080,1812.47,1813.55,1812.4,1813.41,667902.0
1746400140,1813.41,1814.65,1813.29,1814.29,474776.0
1746400200,1814.29,1814.76,1813.96,1814.01,382448.0
1746400260,1814.01,1814.01,1813.0,1813.01,368998.0
1746400320,1813.01,1814.34,1813.0,1813.62,306038.0
1746400380,1813.62,1814.76,1813.55,1814.76,409136.0
1746400440,1814.76,1815.66,1814.4,1815.57,576732.0
1746400500,1815.72,1815.73,1813.37,1813.92,972630.0
1746400560,1813.92,1814.6,1812.86,1814.58,354652.0
1746400620,1814.6,1814.6,1812.46,1812.79,662278.0
1746400680,1812.86,1813.22,1811.61,1811.61,497348.0
1746400740,1811.61,1812.02,1811.5,1811.51,569032.0
1746400800,1811.51,1812.07,1810.0,1811.5,4907812.0
1746400860,1811.47,1814.27,1811.22,1813.99,625556.0
1746400920,1813.99,1814.86,1813.19,1814.22,1049454.0
1746400980,1814.22,1814.37,1812.85,1813.89,759412.0
1746401040,1813.89,1814.78,1813.4,1813.93,634820.0
1746401100,1813.92,1813.92,1812.19,1812.4,474546.0
1746401160,1812.41,1812.53,1811.11,1811.11,1061630.0
1746401220,1811.23,1811.23,1808.3,1809.41,6556036.0
1746401280,1809.47,1809.96,1808.8,1809.18,1699886.0
1746401340,1809.19,1809.57,1808.19,1808.66,2070732.0
1746401400,1808.86,1808.86,1801.75,1804.39,20805968.0
1746401460,1804.9,1805.64,1803.25,1805.63,3459782.0
1746401520,1805.63,1808.3,1804.53,1807.45,4772236.0
1746401580,1807.58,1807.83,1806.18,1807.03,1542712.0
1746401640,1807.03,1809.84,1807.03,1808.81,2788020.0
1746401700,1808.83,1808.95,1807.86,1808.55,1366162.0
1746401760,1808.56,1811.5,1808.55,1811.49,1337492.0
1746401820,1811.72,1811.99,1809.19,1811.22,1877572.0
1746401880,1811.22,1811.23,1809.56,1809.58,1259712.0
1746401940,1809.58,1810.03,1808.2,1808.98,1556090.0
1746402000,1809.1,1809.34,1805.72,1805.75,1821560.0
1746402060,1805.76,1806.78,1805.75,1805.76,929018.0
1746402120,1805.88,1806.76,1805.76,1806.07,630444.0
1746402180,1806.07,1806.11,1804.53,1804.94,2346782.0
1746402240,1804.93,1805.77,1803.72,1803.92,2234388.0
1746402300,1804.25,1805.86,1803.96,1804.66,3358872.0
1746402360,1804.66,1805.27,1803.91,1804.95,1549712.0
1746402420,1804.75,1805.99,1803.78,1805.99,836660.0
1746402480,1806.09,1807.07,1804.16,1804.16,1681044.0
1746402540,1804.07,1805.46,1803.86,1805.17,1018338.0
1746402600,1805.17,1806.53,1804.95,1806.53,633036.0
1746402660,1806.52,1807.66,1805.98,1807.45,1764258.0
1746402720,1807.45,1807.91,1807.45,1807.77,712776.0
1746402780,1807.75,1808.52,1807.25,1807.33,1089052.0
1746402840,1807.33,1808.68,1806.7,1808.02,1142990.0
1746402900,1808.03,1808.73,1808.02,1808.24,841768.0
1746402960,1808.13,1808.25,1806.3,1806.39,2830154.0
1746403020,1806.39,1806.85,1806.34,1806.84,295816.0
1746403080,1806.85,1808.08,1806.79,1807.86,535948.0
1746403140,1807.83,1808.59,1807.71,1807.88,778538.0
1746403200,1807.89,1807.89,1806.31,1806.82,1603262.0
1746403260,1806.83,1810.7,1806.82,1810.19,4248552.0
1746403320,1810.23,1810.39,1808.17,1808.29,1165572.0
1746403380,1808.33,1808.56,1805.34,1805.47,1533674.0
1746403440,1805.48,1808.31,1805.29,1807.83,1104454.0
1746403500,1807.83,1809.08,1806.57,1808.9,867844.0
1746403560,1809.01,1810.09,1808.97,1809.45,844960.0
1746403620,1809.46,1810.1,1808.89,1809.23,746950.0
1746403680,1809.25,1810.07,1809.06,1809.07,1158426.0
1746403740,1809.07,1810.53,1809.06,1810.53,1060556.0
1746403800,1810.48,1810.53,1808.06,1808.33,999828.0
1746403860,1808.58,1810.25,1808.58,1810.01,915942.0
1746403920,1810.01,1810.77,1809.26,1810.77,617542.0
1746403980,1810.76,1812.55,1810.47,1812.17,2126212.0
1746404040,1812.17,1812.3,1811.61,1811.67,2688362.0
1746404100,1811.74,1811.74,1810.68,1811.04,1862796.0
1746404160,1810.98,1813.93,1810.73,1812.28,1443496.0
1746404220,1812.34,1813.65,1812.16,1812.92,810948.0
1746404280,1812.93,1813.28,1812.29,1813.14,1468682.0
1746404340,1813.08,1813.29,1810.23,1810.55,1170894.0
1746404400,1810.73,1810.79,1809.77,1810.24,1873238.0
1746404460,1810.2,1810.2,1808.83,1809.36,1216276.0
1746404520,1809.36,1811.0,1809.36,1810.82,829378.0
1746404580,1810.82,1811.42,1810.07,1811.42,1207394.0
1746404640,1811.42,1811.49,1810.05,1810.52,521756.0
1746404700,1810.52,1811.5,1809.79,1811.49,826780.0
1746404760,1811.5,1812.7,1811.44,1812.35,428442.0
1746404820,1812.34,1813.49,1812.32,1813.49,1531380.0
1746404880,1813.44,1815.28,1813.43,1815.16,1876726.0
1746404940,1815.22,1816.84,1814.86,1815.62,4635866.0
1746405000,1815.57,1816.12,1814.46,1814.61,982104.0
1746405060,1814.56,1815.2,1814.15,1815.2,1475216.0
1746405120,1815.19,1815.95,1814.64,1814.82,736658.0
1746405180,1814.88,1814.88,1813.09,1813.54,591434.0
1746405240,1813.54,1813.8,1812.5,1812.51,662018.0
1746405300,1812.68,1815.18,1812.67,1814.72,580946.0
1746405360,1815.07,1815.33,1813.54,1813.71,1571696.0
1746405420,1813.71,1814.29,1813.54,1814.05,429872.0
1746405480,1814.05,1815.16,1814.05,1814.7,1025344.0
1746405540,1814.71,1815.25,1813.73,1813.73,374458.0
1746405600,1813.74,1815.1,1813.4,1815.05,1263868.0
1746405660,1815.05,1815.39,1814.8,1814.86,302942.0
1746405720,1814.85,1814.87,1813.24,1813.24,394712.0
1746405780,1813.24,1813.72,1813.0,1813.22,652006.0
1746405840,1813.22,1813.74,1813.19,1813.43,348718.0
1746405900,1813.43,1815.12,1813.43,1813.7,1078042.0
1746405960,1813.71,1815.56,1813.7,1814.74,298030.0
1746406020,1814.74,1815.4,1814.3,1815.39,1489000.0
1746406080,1815.39,1815.5,1814.4,1815.39,570226.0
1746406140,1815.39,1815.67,1814.88,1815.46,646648.0
1746406200,1815.47,1815.77,1815.04,1815.76,418876.0
1746406260,1815.76,1816.68,1815.76,1816.42,669846.0
1746406320,1816.43,1816.93,1816.43,1816.53,466980.0
1746406380,1816.53,1816.54,1815.94,1816.24,870832.0
1746406440,1816.24,1816.5,1815.77,1816.07,437628.0
1746406500,1816.07,1816.49,1816.06,1816.23,402584.0
1746406560,1816.22,1816.67,1815.52,1815.65,1022734.0
1746406620,1815.67,1816.71,1815.65,1816.69,1082388.0
1746406680,1816.7,1817.55,1815.5,1816.05,1353416.0
1746406740,1816.05,1816.27,1814.91,1814.91,645488.0
1746406800,1814.92,1815.52,1813.59,1813.71,1160248.0
1746406860,1813.72,1815.89,1813.71,1815.59,589870.0
1746406920,1815.59,1816.28,1815.04,1815.25,321108.0
1746406980,1815.24,1815.25,1813.9,1813.91,539774.0
1746407040,1813.9,1814.26,1813.05,1813.82,440166.0
1746407100,1813.79,1813.79,1812.25,1812.99,505502.0
1746407160,1812.99,1812.99,1810.59,1810.74,2873596.0
1746407220,1810.74,1811.08,1810.1,1810.33,1235400.0
1746407280,1810.35,1810.88,1809.47,1810.59,1973500.0
1746407340,1810.59,1811.45,1810.07,1810.91,427530.0
1746407400,1810.86,1811.12,1810.25,1810.95,369584.0
1746407460,1810.94,1811.39,1808.82,1809.35,943522.0
1746407520,1809.36,1809.61,1808.34,1809.61,737100.0
1746407580,1809.56,1811.53,1809.55,1811.36,554192.0
1746407640,1811.39,1812.17,1811.3,1812.01,1750686.0
1746407700,1812.01,1813.49,1812.0,1813.03,376620.0
1746407760,1813.03,1813.03,1811.32,1811.32,456432.0
1746407820,1811.26,1811.26,1809.6,1809.87,844108.0
1746407880,1809.87,1810.23,1807.3,1807.3,1659106.0
1746407940,1807.3,1807.97,1805.61,1805.8,2970024.0
1746408000,1805.8,1807.4,1805.41,1807.39,1815002.0
1746408060,1807.39,1808.86,1807.02,1808.86,553044.0
1746408120,1808.86,1808.89,1807.74,1808.28,597652.0
1746408180,1808.32,1808.99,1808.18,1808.88,448662.0
1746408240,1808.88,1808.89,1807.65,1807.78,551490.0
1746408300,1807.78,1809.9,1807.01,1808.9,929322.0
1746408360,1808.91,1809.0,1808.0,1808.01,283714.0
1746408420,1807.96,1807.96,1805.11,1805.11,1068196.0
1746408480,1805.11,1805.55,1804.0,1804.47,3524562.0
1746408540,1804.47,1804.9,1803.13,1803.14,1882392.0
1746408600,1803.13,1803.72,1793.49,1794.9,11012712.0
1746408660,1795.1,1797.8,1784.77,1784.77,33837474.0
1746408720,1785.24,1790.41,1783.17,1788.22,14871262.0
1746408780,1787.2,1787.66,1780.5,1785.4,10352308.0
1746408840,1785.51,1789.68,1785.5,1789.53,4656382.0
1746408900,1789.62,1790.22,1787.31,1790.11,3836326.0
1746408960,1790.22,1793.55,1789.14,1791.47,5997108.0
1746409020,1791.54,1793.51,1791.11,1792.37,2729620.0
1746409080,1792.64,1794.59,1792.55,1794.24,3232500.0
1746409140,1794.24,1794.24,1791.05,1791.06,1972570.0
1746409200,1791.06,1792.28,1790.61,1792.24,1339406.0
1746409260,1792.24,1793.49,1789.77,1789.78,2974844.0
1746409320,1789.79,1791.09,1789.06,1790.2,1469212.0
1746409380,1790.26,1791.39,1788.6,1791.11,1396658.0
1746409440,1791.12,1793.3,1791.0,1791.01,3433392.0
1746409500,1791.01,1792.34,1790.67,1790.89,1478718.0
1746409560,1790.9,1792.39,1789.74,1789.82,1982440.0
1746409620,1789.87,1792.22,1789.86,1790.4,1486326.0
1746409680,1790.39,1791.11,1789.76,1790.74,1122562.0
1746409740,1790.8,1790.83,1788.01,1788.08,1667480.0
1746409800,1788.09,1788.81,1786.45,1788.8,2567750.0
1746409860,1788.8,1791.74,1788.8,1791.46,1528442.0
1746409920,1791.44,1792.11,1791.44,1792.07,744102.0
1746409980,1792.07,1792.54,1790.8,1790.85,831384.0
1746410040,1790.8,1791.99,1790.8,1791.5,371284.0
1746410100,1791.55,1791.8,1790.94,1791.01,575726.0
1746410160,1791.01,1791.01,1789.72,1789.82,632716.0
1746410220,1789.8,1791.13,1789.8,1790.06,705240.0
1746410280,1790.06,1791.38,1789.85,1790.41,1094560.0
1746410340,1790.44,1791.39,1790.02,1790.84,725124.0
1746410400,1790.84,1790.84,1786.46,1788.15,6134448.0
1746410460,1788.21,1790.39,1785.8,1787.56,2731510.0
1746410520,1787.55,1788.5,1785.66,1786.86,3739526.0
1746410580,1786.61,1788.29,1785.95,1787.42,5558890.0
1746410640,1787.55,1788.81,1787.41,1788.24,1336692.0
1746410700,1788.24,1789.27,1787.94,1788.33,753962.0
1746410760,1788.35,1788.44,1784.51,1785.99,2524674.0
1746410820,1785.99,1786.03,1782.86,1783.89,7241386.0
1746410880,1783.94,1785.12,1782.0,1782.5,5104046.0
1746410940,1782.5,1784.59,1781.2,1784.51,5262646.0
1746411000,1784.51,1788.9,1784.38,1787.16,4352898.0
1746411060,1787.09,1789.49,1786.78,1789.2,2941502.0
1746411120,1789.14,1789.74,1785.63,1786.42,2968684.0
1746411180,1786.42,1789.99,1786.32,1789.53,1380094.0
1746411240,1789.47,1791.99,1789.0,1791.7,2912180.0
1746411300,1791.7,1793.5,1791.7,1792.95,3405538.0
1746411360,1793.01,1793.89,1792.95,1793.76,1902468.0
1746411420,1793.76,1795.76,1792.51,1795.45,3522252.0
1746411480,1795.46,1797.49,1795.09,1796.49,2904830.0
1746411540,1796.49,1797.5,1795.42,1795.85,2407564.0
1746411600,1795.82,1797.5,1795.3,1797.5,1571518.0
1746411660,1797.49,1797.85,1796.56,1797.01,3124714.0
1746411720,1797.01,1797.39,1795.65,1796.16,2075962.0
1746411780,1796.23,1796.78,1795.24,1796.28,1223082.0
1746411840,1796.28,1797.4,1794.48,1795.35,1842016.0
1746411900,1795.35,1795.6,1794.75,1795.55,1543402.0
1746411960,1795.38,1795.89,1794.99,1795.33,3077236.0
1746412020,1795.34,1795.53,1794.28,1795.53,2149802.0
1746412080,1795.58,1796.44,1792.0,1793.18,8801034.0
1746412140,1793.24,1793.73,1793.07,1793.71,992504.0
1746412200,1793.72,1795.49,1793.71,1794.45,1144012.0
1746412260,1794.46,1795.73,1794.45,1795.14,892776.0
1746412320,1795.14,1796.8,1795.13,1796.7,1196288.0
1746412380,1796.65,1796.7,1795.24,1796.08,679614.0
1746412440,1796.07,1797.5,1794.97,1797.5,5567650.0
1746412500,1797.5,1799.03,1796.74,1799.03,8534740.0
1746412560,1799.02,1799.78,1797.83,1797.84,1724130.0
1746412620,1797.84,1798.33,1797.5,1797.52,930166.0
1746412680,1797.51,1798.43,1797.18,1798.43,1092766.0
1746412740,1798.38,1798.74,1797.17,1797.36,551002.0
1746412800,1796.83,1797.5,1796.49,1797.17,632124.0
1746412860,1797.16,1798.86,1797.15,1798.63,703082.0
1746412920,1798.63,1798.75,1798.11,1798.23,570406.0
1746412980,1798.22,1798.56,1797.63,1798.11,729678.0
1746413040,1798.1,1798.7,1797.29,1797.3,438876.0
1746413100,1797.3,1798.2,1797.2,1797.94,611034.0
1746413160,1797.93,1799.24,1797.82,1799.03,484064.0
1746413220,1799.03,1799.97,1799.03,1799.91,494722.0
1746413280,1799.92,1800.19,1799.47,1800.03,1237394.0
1746413340,1800.03,1800.92,1799.66,1799.67,930534.0
1746413400,1799.67,1800.07,1799.42,1800.07,614250.0
1746413460,1800.07,1800.69,1800.06,1800.44,435412.0
1746413520,1800.44,1801.0,1800.35,1800.72,1054454.0
1746413580,1800.72,1801.93,1800.71,1800.86,1448854.0
1746413640,1800.82,1800.82,1799.46,1799.91,550708.0
1746413700,1799.91,1800.9,1799.76,1800.85,533616.0
1746413760,1800.34,1800.34,1799.22,1799.25,751024.0
1746413820,1799.26,1799.52,1798.11,1798.11,643890.0
1746413880,1798.11,1798.56,1797.53,1798.55,861456.0
1746413940,1798.55,1798.81,1798.38,1798.57,362758.0
1746414000,1798.57,1798.84,1797.51,1797.71,1698632.0
1746414060,1797.69,1797.87,1797.5,1797.51,528628.0
1746414120,1797.51,1799.99,1797.2,1799.99,1031326.0
1746414180,1799.99,1800.17,1799.0,1799.01,658410.0
1746414240,1799.0,1799.01,1797.7,1797.78,470510.0
1746414300,1797.83,1798.19,1797.67,1798.18,431376.0
1746414360,1798.15,1798.18,1796.69,1796.89,825518.0
1746414420,1796.89,1797.0,1795.58,1795.59,1129632.0
1746414480,1795.59,1795.65,1795.39,1795.4,514726.0
1746414540,1795.36,1795.37,1794.75,1795.37,985004.0
1746414600,1795.37,1795.57,1794.74,1794.75,734970.0
1746414660,1794.76,1795.99,1794.75,1795.16,791036.0
1746414720,1795.15,1795.28,1794.51,1794.99,607090.0
1746414780,1795.0,1795.57,1794.98,1795.51,436350.0
1746414840,1795.51,1795.94,1794.9,1795.0,2743736.0
1746414900,1795.01,1796.91,1795.0,1796.13,1359686.0
1746414960,1796.11,1796.13,1792.88,1793.59,4359398.0
1746415020,1793.59,1793.59,1792.58,1792.84,1099176.0
1746415080,1792.84,1793.27,1792.35,1792.4,1055730.0
1746415140,1792.39,1793.5,1792.39,1793.49,736348.0
1746415200,1793.51,1795.44,1793.51,1795.44,652382.0
1746415260,1795.43,1796.02,1794.92,1795.72,1103706.0
1746415320,1795.72,1796.0,1794.98,1795.99,1671896.0
1746415380,1795.99,1796.0,1793.86,1794.77,2367366.0
1746415440,1794.76,1794.9,1794.12,1794.61,569166.0
1746415500,1794.62,1794.85,1793.41,1793.96,959440.0
1746415560,1793.96,1794.1,1793.21,1793.33,527276.0
1746415620,1793.32,1793.69,1792.66,1793.68,1437036.0
1746415680,1793.67,1793.75,1792.86,1793.07,364088.0
1746415740,1793.07,1793.87,1793.07,1793.41,524806.0
1746415800,1793.41,1794.33,1793.41,1794.18,269258.0
1746415860,1794.19,1795.39,1794.13,1795.39,530698.0
1746415920,1795.39,1796.18,1794.96,1795.71,572774.0
1746415980,1795.73,1796.59,1795.51,1796.56,956694.0
1746416040,1796.51,1796.51,1795.62,1795.67,177650.0
1746416100,1795.69,1795.81,1794.97,1795.54,367364.0
1746416160,1795.54,1796.44,1795.46,1796.43,223258.0
1746416220,1796.43,1796.44,1795.38,1795.39,187780.0
1746416280,1795.39,1795.77,1794.62,1794.91,405132.0
1746416340,1794.77,1796.18,1794.77,1796.05,1223900.0
1746416400,1796.05,1796.06,1794.51,1795.45,430384.0
1746416460,1795.45,1795.77,1794.59,1795.12,455754.0
1746416520,1795.12,1797.29,1795.01,1797.29,754696.0
1746416580,1797.08,1797.39,1796.87,1797.39,348548.0
1746416640,1797.39,1797.48,1797.04,1797.26,294644.0
1746416700,1797.26,1797.48,1795.9,1795.9,396314.0
1746416760,1795.92,1796.03,1794.96,1795.01,345468.0
1746416820,1795.01,1795.02,1794.48,1794.62,370732.0
1746416880,1794.63,1795.09,1794.38,1794.38,628352.0
1746416940,1794.38,1795.19,1794.08,1795.01,316690.0
1746417000,1795.02,1795.02,1794.31,1794.45,165210.0
1746417060,1794.44,1794.48,1793.71,1793.91,320936.0
1746417120,1793.91,1794.44,1793.8,1794.39,204830.0
1746417180,1794.37,1794.39,1793.92,1794.32,98268.0
1746417240,1794.67,1795.35,1794.26,1795.14,476068.0
1746417300,1795.18,1795.76,1795.18,1795.26,117596.0
1746417360,1795.27,1795.27,1794.64,1794.64,225282.0
1746417420,1794.64,1795.86,1794.01,1795.86,1074210.0
1746417480,1795.86,1795.86,1794.44,1794.45,484418.0
1746417540,1794.45,1794.45,1793.28,1793.86,902178.0
1746417600,1793.85,1794.45,1793.57,1793.57,843124.0
1746417660,1793.57,1795.61,1793.56,1794.98,488804.0
1746417720,1794.97,1795.71,1794.26,1794.54,363700.0
1746417780,1794.56,1794.85,1794.53,1794.83,295878.0
1746417840,1794.83,1796.17,1794.83,1795.89,689922.0
1746417900,1795.89,1796.73,1795.83,1796.72,391518.0
1746417960,1796.72,1797.19,1795.7,1795.76,729574.0
1746418020,1795.76,1795.93,1794.38,1795.61,427138.0
1746418080,1795.61,1795.73,1793.68,1793.68,452952.0
1746418140,1793.76,1794.13,1793.15,1793.49,298140.0
1746418200,1793.49,1793.62,1792.01,1792.09,909390.0
1746418260,1792.1,1794.51,1792.1,1794.51,683406.0
1746418320,1794.23,1795.36,1793.95,1794.01,821868.0
1746418380,1794.01,1795.81,1794.0,1795.69,350402.0
1746418440,1795.68,1795.98,1795.08,1795.97,456274.0
1746418500,1795.97,1797.19,1795.97,1797.18,690922.0
1746418560,1797.18,1798.0,1796.82,1798.0,1367924.0
1746418620,1798.0,1798.0,1796.85,1797.32,518506.0
1746418680,1797.32,1797.56,1796.85,1797.35,267360.0
1746418740,1797.35,1798.88,1797.04,1798.56,800966.0
1746418800,1798.56,1798.99,1798.44,1798.98,514448.0
1746418860,1798.98,1799.25,1797.64,1797.64,1800626.0
1746418920,1797.64,1798.0,1797.4,1797.97,837274.0
1746418980,1797.97,1799.17,1797.87,1798.51,500624.0
1746419040,1798.46,1799.12,1798.03,1798.6,561686.0
1746419100,1798.61,1798.61,1797.69,1797.88,403908.0
1746419160,1797.88,1798.76,1797.86,1798.71,622228.0
1746419220,1798.71,1799.21,1798.54,1799.15,258346.0
1746419280,1799.14,1799.15,1798.2,1798.76,271636.0
1746419340,1798.76,1798.83,1798.54,1798.72,266036.0
1746419400,1798.76,1799.45,1798.21,1798.51,769898.0
1746419460,1798.51,1799.91,1798.51,1799.91,506000.0
1746419520,1799.96,1800.29,1799.55,1800.11,632490.0
1746419580,1800.16,1800.64,1799.72,1800.28,597060.0
1746419640,1800.28,1800.99,1799.72,1800.96,889100.0
1746419700,1800.99,1801.0,1800.41,1800.69,1050212.0
1746419760,1800.69,1801.99,1800.67,1801.99,875316.0
1746419820,1802.0,1802.82,1801.97,1802.32,2272818.0
1746419880,1802.39,1802.53,1801.77,1801.78,764144.0
1746419940,1801.78,1801.79,1801.07,1801.15,533926.0
1746420000,1801.12,1801.27,1800.89,1800.99,761258.0
1746420060,1800.99,1801.0,1800.74,1800.82,379920.0
1746420120,1800.79,1801.28,1800.5,1801.28,1010470.0
1746420180,1801.28,1801.68,1801.28,1801.63,240398.0
1746420240,1801.64,1802.43,1801.02,1802.06,792620.0
1746420300,1802.2,1802.76,1801.49,1802.56,508078.0
1746420360,1802.69,1802.9,1800.91,1801.01,749784.0
1746420420,1801.01,1802.84,1801.01,1802.7,664064.0
1746420480,1802.7,1802.7,1802.11,1802.3,541950.0
1746420540,1802.29,1802.72,1802.29,1802.72,419980.0
1746420600,1802.72,1802.89,1802.38,1802.45,397838.0
1746420660,1802.45,1803.5,1802.45,1803.02,976556.0
1746420720,1803.02,1804.34,1803.02,1803.97,2426856.0
1746420780,1803.97,1803.97,1803.21,1803.22,800158.0
1746420840,1803.22,1803.23,1802.45,1802.9,352744.0
1746420900,1802.91,1802.91,1801.55,1801.82,938412.0
1746420960,1801.83,1802.99,1801.81,1802.95,354454.0
1746421020,1802.99,1803.95,1802.98,1803.66,705164.0
1746421080,1803.66,1804.5,1803.65,1804.49,674018.0
1746421140,1804.48,1804.6,1804.0,1804.02,310594.0
1746421200,1804.02,1804.61,1803.16,1804.6,3043992.0
1746421260,1804.6,1804.65,1803.01,1803.38,948634.0
1746421320,1803.39,1804.8,1803.2,1804.22,403200.0
1746421380,1804.22,1804.44,1803.87,1804.04,424350.0
1746421440,1804.03,1804.57,1803.6,1803.61,568760.0
1746421500,1803.61,1804.54,1803.32,1803.37,945560.0
1746421560,1803.37,1804.86,1803.34,1804.54,404160.0
1746421620,1804.69,1805.89,1804.69,1805.8,1259120.0
1746421680,1805.8,1806.0,1805.4,1805.43,1087596.0
1746421740,1805.42,1805.58,1804.87,1804.88,566330.0
1746421800,1804.87,1804.89,1803.39,1803.39,312446.0
1746421860,1803.39,1803.4,1803.22,1803.28,461420.0
1746421920,1803.28,1803.77,1802.17,1802.18,1123498.0
1746421980,1802.17,1802.42,1801.11,1801.2,1479906.0
1746422040,1801.19,1801.3,1800.23,1801.3,1008672.0
1746422100,1801.29,1801.35,1800.92,1801.1,483884.0
1746422160,1801.13,1802.42,1801.09,1802.41,320432.0
1746422220,1802.42,1803.06,1802.31,1802.51,384970.0
1746422280,1802.51,1802.66,1801.91,1802.07,294370.0
1746422340,1802.07,1802.63,1802.0,1802.62,272494.0
1746422400,1802.63,1803.27,1802.45,1802.89,453910.0
1746422460,1802.89,1803.0,1802.73,1802.99,170300.0
1746422520,1802.99,1803.79,1802.98,1803.51,236698.0
1746422580,1803.51,1804.01,1803.5,1803.61,871412.0
1746422640,1803.62,1803.69,1803.29,1803.32,551678.0
1746422700,1803.31,1803.56,1803.26,1803.27,420138.0
1746422760,1803.27,1804.01,1803.27,1803.51,981102.0
1746422820,1803.45,1803.7,1803.45,1803.59,378486.0
1746422880,1803.59,1804.5,1803.59,1804.13,2389206.0
1746422940,1804.13,1804.27,1803.9,1804.11,255448.0
1746423000,1804.11,1804.99,1803.98,1804.32,290226.0
1746423060,1804.32,1805.2,1803.84,1803.84,493772.0
1746423120,1803.91,1804.26,1802.54,1802.84,541228.0
1746423180,1802.58,1804.62,1802.58,1804.34,276148.0
1746423240,1804.34,1804.71,1804.0,1804.7,259138.0
1746423300,1804.71,1805.85,1804.69,1805.58,381492.0
1746423360,1805.59,1805.77,1804.99,1804.99,417496.0
1746423420,1804.99,1805.31,1804.55,1804.84,400002.0
1746423480,1804.84,1805.1,1804.46,1804.71,283358.0
1746423540,1804.71,1805.93,1804.71,1805.93,623038.0
1746423600,1805.84,1806.66,1805.84,1805.89,1520212.0
1746423660,1805.92,1806.6,1805.75,1805.76,538980.0
1746423720,1805.76,1805.99,1805.35,1805.99,421206.0
1746423780,1805.99,1806.23,1804.65,1806.02,427448.0
1746423840,1806.03,1806.09,1804.9,1805.01,626766.0
1746423900,1805.01,1806.19,1804.96,1805.33,2062628.0
1746423960,1805.34,1806.84,1805.33,1806.84,347018.0
1746424020,1806.86,1806.99,1806.54,1806.98,455580.0
1746424080,1806.99,1806.99,1806.49,1806.97,808212.0
1746424140,1806.97,1806.98,1806.11,1806.12,511118.0
1746424200,1806.11,1808.51,1806.11,1808.14,1974726.0
1746424260,1808.14,1808.99,1808.14,1808.67,869648.0
1746424320,1808.68,1808.88,1808.01,1808.31,1083606.0
1746424380,1808.3,1808.6,1808.24,1808.51,894382.0
1746424440,1808.51,1808.58,1807.47,1807.47,800492.0
1746424500,1807.47,1809.82,1807.47,1809.45,1791568.0
1746424560,1809.45,1811.16,1809.23,1810.41,4511248.0
1746424620,1810.5,1813.41,1810.49,1812.56,6305856.0
1746424680,1812.56,1817.35,1812.22,1816.99,7114354.0
1746424740,1816.93,1817.9,1815.05,1815.71,6229456.0
1746424800,1815.67,1821.18,1815.53,1819.02,9809994.0
1746424860,1818.99,1819.97,1816.41,1816.7,5207834.0
1746424920,1816.7,1818.33,1816.09,1818.3,1780666.0
1746424980,1818.22,1818.3,1815.17,1815.45,1183366.0
1746425040,1815.44,1816.41,1815.06,1815.85,1539094.0
1746425100,1815.9,1815.9,1814.61,1814.88,2267000.0
1746425160,1814.88,1815.3,1814.0,1814.88,2161010.0
1746425220,1814.88,1814.89,1812.51,1813.34,1743278.0
1746425280,1813.35,1813.96,1812.57,1812.65,1734052.0
1746425340,1812.66,1814.34,1812.6,1812.6,1009784.0
1746425400,1812.64,1812.64,1811.51,1811.51,1091868.0
1746425460,1811.51,1812.44,1811.5,1811.5,1891780.0
1746425520,1811.51,1811.56,1810.94,1811.12,854620.0
1746425580,1811.12,1811.42,1810.94,1811.09,305730.0
1746425640,1811.02,1811.89,1811.02,1811.39,1416982.0
1746425700,1811.39,1812.82,1811.34,1812.19,1539734.0
1746425760,1812.18,1812.41,1812.11,1812.12,359018.0
1746425820,1812.12,1813.74,1811.85,1813.7,823798.0
1746425880,1813.67,1814.97,1813.58,1814.68,816326.0
1746425940,1814.68,1815.47,1813.55,1813.55,663806.0
1746426000,1813.55,1813.91,1811.85,1812.75,628866.0
1746426060,1812.76,1812.99,1812.41,1812.71,431318.0
1746426120,1812.7,1812.71,1812.01,1812.54,262912.0
1746426180,1812.54,1812.77,1812.45,1812.51,304100.0
1746426240,1812.52,1813.37,1812.51,1813.09,345232.0
1746426300,1813.08,1813.09,1812.19,1812.58,396402.0
1746426360,1812.59,1813.0,1812.4,1812.84,176398.0
1746426420,1812.84,1813.0,1811.86,1812.66,879672.0
1746426480,1812.69,1812.98,1812.67,1812.97,417772.0
1746426540,1812.97,1814.77,1812.97,1814.76,687874.0
1746426600,1814.75,1814.8,1813.65,1813.69,840846.0
1746426660,1813.69,1816.17,1813.69,1815.84,832262.0
1746426720,1815.91,1815.95,1815.21,1815.67,1379580.0
1746426780,1815.68,1816.96,1815.67,1816.89,567984.0
1746426840,1816.88,1817.37,1816.69,1817.19,686190.0
1746426900,1817.2,1820.0,1816.76,1819.66,1645644.0
1746426960,1819.95,1819.95,1817.99,1818.52,2892416.0
1746427020,1818.51,1819.49,1817.83,1817.84,1419484.0
1746427080,1817.91,1818.05,1816.92,1817.61,1593516.0
1746427140,1817.61,1818.69,1817.61,1818.0,554262.0
1746427200,1818.01,1818.39,1817.15,1818.39,885320.0
1746427260,1818.38,1819.24,1817.95,1817.95,785490.0
1746427320,1817.95,1821.29,1817.2,1819.28,3879776.0
1746427380,1819.27,1819.44,1817.8,1817.8,549720.0
1746427440,1817.8,1818.76,1817.44,1818.18,587162.0
1746427500,1818.18,1818.95,1818.17,1818.19,629904.0
1746427560,1818.18,1819.02,1818.0,1819.0,596182.0
1746427620,1819.0,1819.12,1818.0,1818.71,676690.0
1746427680,1818.66,1818.71,1817.5,1817.73,644202.0
1746427740,1817.73,1817.89,1817.34,1817.53,547506.0
1746427800,1817.53,1817.6,1816.79,1817.58,1176022.0
1746427860,1817.58,1817.82,1817.23,1817.79,1061936.0
1746427920,1817.81,1817.89,1817.08,1817.47,593606.0
1746427980,1817.46,1817.71,1817.31,1817.44,343112.0
1746428040,1817.41,1818.0,1817.13,1817.82,883716.0
1746428100,1817.83,1819.6,1817.82,1819.59,479024.0
1746428160,1819.59,1819.6,1818.71,1818.96,470764.0
1746428220,1818.96,1819.06,1818.56,1818.58,853168.0
1746428280,1818.56,1819.97,1818.56,1819.34,676412.0
1746428340,1819.34,1819.69,1819.09,1819.22,780828.0
1746428400,1819.22,1819.46,1817.84,1818.41,1154408.0
1746428460,1818.41,1819.15,1818.01,1818.26,1359470.0
1746428520,1818.26,1818.6,1817.11,1817.11,373484.0
1746428580,1817.11,1817.92,1816.71,1817.91,779400.0
1746428640,1817.91,1818.41,1817.74,1817.88,509286.0
1746428700,1817.89,1818.0,1816.66,1816.89,680990.0
1746428760,1816.88,1817.24,1816.54,1816.55,1143658.0
1746428820,1816.55,1816.55,1815.71,1816.34,1342010.0
1746428880,1816.3,1816.62,1816.08,1816.46,397902.0
1746428940,1816.49,1816.9,1816.18,1816.66,383550.0
1746429000,1816.72,1816.8,1815.9,1816.68,713728.0
1746429060,1816.68,1816.88,1816.48,1816.64,354602.0
1746429120,1816.7,1817.4,1816.64,1816.83,466344.0
1746429180,1816.82,1817.92,1816.77,1817.91,603928.0
1746429240,1817.91,1818.35,1817.63,1817.83,674424.0
1746429300,1817.84,1818.0,1816.43,1816.71,716020.0
1746429360,1816.72,1816.97,1816.25,1816.3,469720.0
1746429420,1816.3,1817.89,1816.21,1817.88,436790.0
1746429480,1817.89,1820.45,1817.84,1820.45,1582860.0
1746429540,1820.45,1823.62,1820.07,1820.07,5154626.0
1746429600,1820.07,1821.09,1820.01,1820.15,2040630.0
1746429660,1820.15,1821.46,1820.01,1821.46,857588.0
1746429720,1821.45,1822.8,1820.95,1822.79,1550078.0
1746429780,1822.8,1823.57,1822.12,1822.12,2066214.0
1746429840,1822.12,1823.0,1822.12,1822.61,933948.0
1746429900,1822.61,1822.61,1821.31,1821.53,1228132.0
1746429960,1821.54,1821.54,1819.11,1819.66,2301650.0
1746430020,1819.66,1819.9,1819.52,1819.89,394646.0
1746430080,1819.9,1819.9,1819.69,1819.89,356602.0
1746430140,1819.89,1820.0,1819.67,1819.68,365246.0
1746430200,1819.68,1821.35,1819.56,1821.01,994104.0
1746430260,1821.01,1822.24,1821.0,1822.24,619342.0
1746430320,1822.24,1822.41,1820.64,1821.95,648424.0
1746430380,1821.95,1822.25,1821.51,1821.77,630566.0
1746430440,1821.78,1822.83,1821.66,1821.81,679848.0
1746430500,1821.81,1822.49,1821.79,1822.22,939750.0
1746430560,1822.19,1824.71,1822.1,1824.05,4622548.0
1746430620,1824.05,1824.05,1822.66,1822.78,945690.0
1746430680,1822.78,1824.95,1822.5,1824.26,1546716.0
1746430740,1824.26,1824.53,1823.74,1824.22,833338.0
1746430800,1824.18,1825.45,1823.6,1825.41,2373278.0
1746430860,1825.31,1825.31,1824.0,1824.05,1457608.0
1746430920,1824.05,1827.58,1824.05,1827.16,3757636.0
1746430980,1827.16,1828.62,1826.4,1826.68,3730474.0
1746431040,1826.64,1828.85,1826.62,1827.02,2675100.0
1746431100,1827.01,1827.88,1826.1,1826.11,1546366.0
1746431160,1826.12,1826.65,1825.42,1825.45,1625496.0
1746431220,1825.72,1825.72,1824.79,1825.37,882338.0
1746431280,1825.31,1825.91,1824.35,1825.48,1092770.0
1746431340,1825.46,1826.12,1825.0,1825.0,663858.0
1746431400,1825.0,1825.99,1824.97,1825.72,2697622.0
1746431460,1825.72,1825.87,1824.69,1825.2,712620.0
1746431520,1825.15,1826.62,1824.73,1824.82,2873320.0
1746431580,1824.52,1825.32,1824.32,1824.91,512160.0
1746431640,1824.9,1825.18,1824.5,1824.74,304094.0
1746431700,1824.74,1825.08,1824.2,1824.51,639196.0
1746431760,1824.51,1824.91,1823.71,1824.08,989028.0
1746431820,1824.07,1825.4,1824.04,1824.8,741918.0
1746431880,1824.8,1825.69,1824.8,1825.61,769938.0
1746431940,1825.62,1825.8,1825.39,1825.74,578204.0
1746432000,1825.74,1826.47,1824.5,1826.19,1446814.0
1746432060,1826.17,1827.37,1825.67,1825.67,1596336.0
1746432120,1825.68,1825.69,1824.57,1825.43,631990.0
1746432180,1825.43,1825.94,1824.91,1825.93,705934.0
1746432240,1825.84,1826.5,1825.45,1825.46,592952.0
1746432300,1825.45,1825.46,1822.5,1823.32,2447428.0
1746432360,1823.32,1824.3,1823.24,1823.24,878662.0
1746432420,1823.33,1824.29,1823.33,1824.29,574064.0
1746432480,1824.28,1825.22,1823.82,1825.08,559938.0
1746432540,1825.09,1825.09,1823.73,1824.09,341324.0
1746432600,1824.09,1824.6,1823.63,1823.64,619980.0
1746432660,1823.64,1824.27,1823.64,1824.26,693426.0
1746432720,1824.27,1824.5,1823.6,1823.61,314388.0
1746432780,1823.61,1823.89,1822.96,1823.75,1217180.0
1746432840,1823.73,1824.45,1823.35,1823.74,443540.0
1746432900,1823.74,1823.79,1823.01,1823.36,639866.0
1746432960,1823.42,1824.33,1823.36,1824.32,291002.0
1746433020,1824.32,1824.81,1823.78,1824.79,318318.0
1746433080,1824.8,1825.87,1824.46,1825.33,837710.0
1746433140,1825.34,1827.26,1825.33,1826.76,4474242.0
1746433200,1826.76,1827.55,1826.44,1826.45,1041664.0
1746433260,1826.45,1826.45,1824.68,1824.81,583618.0
1746433320,1824.81,1825.35,1824.66,1824.66,414686.0
1746433380,1824.79,1824.84,1824.33,1824.67,457328.0
1746433440,1824.67,1825.35,1824.61,1825.29,210024.0
1746433500,1825.29,1826.62,1825.29,1826.61,650498.0
1746433560,1826.6,1826.65,1825.51,1825.64,1040068.0
1746433620,1825.64,1825.96,1825.37,1825.61,435344.0
1746433680,1825.61,1825.83,1825.52,1825.82,256562.0
1746433740,1825.82,1825.83,1825.52,1825.65,350108.0
1746433800,1825.66,1827.0,1825.65,1826.51,1072694.0
1746433860,1826.5,1826.51,1825.42,1826.11,993186.0
1746433920,1825.98,1825.98,1824.25,1825.21,1745766.0
1746433980,1825.2,1826.7,1825.2,1826.6,510758.0
1746434040,1826.59,1829.07,1826.48,1827.98,1879600.0
1746434100,1828.05,1830.2,1827.99,1829.06,4948174.0
1746434160,1829.07,1829.46,1828.51,1829.46,1096942.0
1746434220,1829.45,1830.26,1828.2,1828.2,2463688.0
1746434280,1828.2,1828.99,1828.09,1828.39,838312.0
1746434340,1828.33,1828.65,1828.2,1828.42,632420.0
1746434400,1828.45,1828.45,1826.61,1827.07,1101980.0
1746434460,1826.85,1828.11,1826.85,1828.07,689502.0
1746434520,1828.07,1828.76,1828.03,1828.26,706132.0
1746434580,1828.27,1828.99,1828.01,1828.98,306472.0
1746434640,1828.98,1828.98,1827.33,1827.72,1196182.0
1746434700,1827.72,1829.61,1827.71,1828.87,1673070.0
1746434760,1828.87,1829.65,1828.28,1828.29,1134648.0
1746434820,1828.28,1828.52,1827.9,1827.91,846818.0
1746434880,1827.97,1828.37,1827.6,1827.65,658566.0
1746434940,1827.66,1827.67,1826.82,1826.82,521040.0
1746435000,1826.82,1827.98,1826.81,1827.74,708946.0
1746435060,1827.74,1827.89,1827.0,1827.07,405610.0
1746435120,1827.07,1827.07,1825.64,1825.64,595848.0
1746435180,1825.67,1826.92,1825.61,1826.86,529494.0
1746435240,1826.86,1827.07,1825.92,1826.49,1441314.0
1746435300,1826.49,1826.49,1825.96,1826.07,681544.0
1746435360,1826.13,1827.06,1826.07,1827.05,592678.0
1746435420,1827.05,1827.54,1826.52,1827.09,707078.0
1746435480,1827.09,1827.42,1826.89,1827.09,354200.0
1746435540,1827.09,1827.6,1827.0,1827.59,286672.0
1746435600,1827.59,1829.7,1827.51,1829.22,2841130.0
1746435660,1829.21,1829.21,1827.85,1827.91,899834.0
1746435720,1827.91,1828.19,1827.23,1827.25,591212.0
1746435780,1827.24,1828.97,1827.23,1827.78,915022.0
1746435840,1827.85,1827.86,1826.62,1826.67,857022.0
1746435900,1826.66,1826.73,1826.0,1826.04,485500.0
1746435960,1826.02,1827.75,1826.02,1827.73,519762.0
1746436020,1827.75,1829.35,1827.71,1828.99,578916.0
1746436080,1829.05,1829.19,1826.72,1826.87,839294.0
1746436140,1826.86,1827.76,1826.56,1826.72,324384.0
1746436200,1826.73,1827.26,1826.19,1826.99,895088.0
1746436260,1826.99,1827.08,1826.21,1826.59,188640.0
1746436320,1826.59,1827.0,1826.0,1826.02,1124640.0
1746436380,1826.0,1826.02,1824.74,1825.44,1149656.0
1746436440,1825.42,1825.54,1824.82,1825.3,623514.0
1746436500,1825.22,1825.9,1825.15,1825.61,1128180.0
1746436560,1825.62,1825.62,1824.01,1824.97,1850934.0
1746436620,1825.05,1825.73,1825.05,1825.52,493300.0
1746436680,1825.52,1825.66,1824.7,1825.34,614804.0
1746436740,1825.33,1825.73,1825.05,1825.06,377336.0
1746436800,1825.11,1825.26,1824.67,1824.99,770936.0
1746436860,1825.18,1826.18,1825.06,1826.04,321592.0
1746436920,1826.04,1826.67,1825.87,1826.67,380416.0
1746436980,1826.66,1826.79,1826.5,1826.78,352890.0
1746437040,1826.79,1827.31,1826.56,1827.3,349882.0
1746437100,1827.3,1827.77,1827.28,1827.77,403288.0
1746437160,1827.77,1827.79,1827.05,1827.05,792204.0
1746437220,1827.05,1827.05,1826.56,1826.86,176170.0
1746437280,1826.86,1827.0,1826.0,1826.32,302480.0
1746437340,1826.32,1826.99,1826.31,1826.88,318872.0
1746437400,1826.89,1828.99,1823.92,1828.99,1801466.0
1746437460,1828.94,1828.99,1828.0,1828.51,888118.0
1746437520,1828.52,1828.52,1827.28,1827.45,632546.0
1746437580,1827.45,1828.08,1827.23,1827.24,395874.0
1746437640,1827.24,1827.25,1826.65,1826.66,321350.0
1746437700,1826.66,1827.0,1825.93,1826.26,258704.0
1746437760,1826.26,1826.32,1825.14,1825.97,1070620.0
1746437820,1825.97,1826.33,1825.56,1825.71,366278.0
1746437880,1825.69,1827.36,1825.26,1827.35,1725018.0
1746437940,1827.35,1827.37,1826.48,1826.59,980054.0
1746438000,1826.6,1826.6,1825.54,1825.55,1181272.0
1746438060,1825.55,1826.16,1825.55,1826.05,429436.0
1746438120,1826.05,1827.65,1826.05,1826.81,978998.0
1746438180,1826.82,1827.0,1826.48,1826.73,246594.0
1746438240,1826.74,1826.74,1825.61,1825.84,1252024.0
1746438300,1825.83,1826.21,1825.67,1825.78,276544.0
1746438360,1825.79,1825.95,1825.43,1825.95,415912.0
1746438420,1825.95,1826.82,1825.9,1826.36,508600.0
1746438480,1826.36,1826.67,1826.1,1826.67,301618.0
1746438540,1826.66,1826.67,1826.11,1826.11,184720.0
1746438600,1826.12,1827.36,1826.1,1827.18,497922.0
1746438660,1827.19,1827.19,1826.0,1826.23,431922.0
1746438720,1826.23,1826.26,1825.5,1826.1,317246.0
1746438780,1826.1,1826.54,1825.82,1826.21,326724.0
1746438840,1826.21,1826.25,1825.0,1825.34,291518.0
1746438900,1825.34,1825.34,1824.4,1825.0,489012.0
1746438960,1824.99,1825.0,1823.18,1823.18,1257268.0
1746439020,1823.47,1823.89,1823.21,1823.88,1721212.0
1746439080,1823.89,1823.89,1821.15,1822.68,2911960.0
1746439140,1822.62,1822.85,1822.39,1822.68,899596.0
1746439200,1822.72,1822.99,1822.4,1822.41,1298004.0
1746439260,1822.41,1822.84,1821.01,1822.47,2736508.0
1746439320,1822.47,1823.19,1822.47,1823.1,849770.0
1746439380,1823.09,1823.26,1820.32,1820.38,2422488.0
1746439440,1820.32,1821.47,1820.11,1821.01,2342288.0
1746439500,1821.05,1822.09,1820.55,1821.93,1269124.0
1746439560,1821.93,1821.93,1820.0,1820.01,2318696.0
1746439620,1820.0,1820.01,1818.8,1819.71,2431548.0
1746439680,1819.7,1819.82,1818.94,1819.21,1582954.0
1746439740,1819.2,1819.93,1819.2,1819.2,826208.0
1746439800,1819.2,1819.85,1818.78,1819.06,1926268.0
1746439860,1819.01,1819.27,1818.78,1818.88,1327426.0
1746439920,1818.87,1819.7,1818.82,1819.63,967216.0
1746439980,1819.62,1819.63,1818.5,1818.61,629036.0
1746440040,1818.6,1818.78,1818.16,1818.69,1283322.0
1746440100,1818.69,1819.37,1818.35,1819.18,504144.0
1746440160,1819.18,1819.19,1817.73,1817.73,1405896.0
1746440220,1817.72,1817.84,1815.32,1815.34,3637024.0
1746440280,1815.34,1815.77,1815.07,1815.65,1478730.0
1746440340,1815.65,1816.1,1815.2,1816.08,1515456.0
1746440400,1816.08,1817.32,1816.08,1816.54,1737238.0
1746440460,1816.54,1816.55,1814.2,1814.48,2699336.0
1746440520,1814.47,1814.74,1813.64,1814.74,2138868.0
1746440580,1814.35,1815.31,1813.59,1813.92,1121526.0
1746440640,1813.9,1814.52,1813.2,1814.15,2071808.0
1746440700,1814.13,1814.77,1813.91,1814.68,891350.0
1746440760,1814.68,1814.8,1814.17,1814.18,788230.0
1746440820,1814.17,1815.06,1814.17,1814.68,1305718.0
1746440880,1814.68,1814.69,1812.49,1812.97,1701970.0
1746440940,1812.97,1813.39,1812.22,1812.7,1383678.0
1746441000,1812.7,1813.9,1812.43,1813.89,1255776.0
1746441060,1813.89,1815.66,1813.87,1814.58,1682032.0
1746441120,1814.64,1814.64,1813.85,1814.17,817982.0
1746441180,1814.18,1814.99,1813.92,1814.08,1269044.0
1746441240,1814.08,1814.08,1812.58,1813.78,872874.0
1746441300,1813.79,1813.79,1810.52,1811.47,3424630.0
1746441360,1811.47,1811.84,1807.8,1808.78,6816744.0
1746441420,1808.84,1809.77,1808.22,1809.36,2784930.0
1746441480,1809.32,1810.49,1808.05,1808.38,4843078.0
1746441540,1808.37,1808.47,1804.96,1806.66,7187680.0
1746441600,1807.09,1808.18,1805.76,1808.11,3139032.0
1746441660,1808.06,1809.06,1806.6,1807.04,3730154.0
1746441720,1807.02,1807.68,1806.37,1806.85,1478778.0
1746441780,1806.84,1808.02,1806.1,1806.77,2626552.0
1746441840,1806.8,1807.75,1805.2,1805.2,2006850.0
1746441900,1805.2,1807.0,1805.15,1806.76,1967104.0
1746441960,1806.81,1807.27,1804.01,1804.01,4166220.0
1746442020,1804.09,1804.69,1801.02,1802.12,11301104.0
1746442080,1802.11,1802.12,1799.15,1800.49,7904536.0
1746442140,1800.49,1800.98,1796.71,1798.46,7451342.0
1746442200,1798.46,1800.86,1798.41,1800.85,4123440.0
1746442260,1800.85,1801.93,1799.7,1799.7,2430974.0
1746442320,1799.74,1801.52,1799.7,1800.97,1965104.0
1746442380,1801.02,1802.39,1801.01,1801.73,2367628.0
1746442440,1801.72,1803.26,1801.09,1803.07,5112784.0
1746442500,1803.07,1804.93,1803.03,1804.41,3385590.0
1746442560,1804.41,1804.7,1803.47,1803.68,1679604.0
1746442620,1803.67,1803.76,1803.03,1803.31,1044056.0
1746442680,1803.33,1803.87,1803.25,1803.35,762080.0
1746442740,1803.34,1804.23,1803.33,1803.93,1852750.0
1746442800,1803.93,1805.82,1803.8,1805.82,4065508.0
1746442860,1805.82,1807.63,1805.44,1807.39,4052402.0
1746442920,1807.38,1807.77,1806.6,1807.02,1608262.0
1746442980,1807.03,1807.69,1806.53,1807.5,2366962.0
1746443040,1807.51,1807.87,1806.95,1807.86,1245108.0
1746443100,1807.86,1807.99,1807.0,1807.32,2441512.0
1746443160,1807.31,1808.37,1807.18,1808.36,2101280.0
1746443220,1808.37,1809.36,1808.36,1808.89,1689552.0
1746443280,1808.88,1808.94,1806.88,1806.91,5787908.0
1746443340,1806.92,1807.21,1806.55,1806.55,733106.0
1746443400,1806.55,1807.97,1806.18,1807.73,2382790.0
1746443460,1807.75,1809.01,1807.73,1808.23,3009572.0
1746443520,1808.22,1808.71,1808.19,1808.61,730202.0
1746443580,1808.62,1808.62,1807.23,1808.31,791968.0
1746443640,1808.31,1808.99,1808.23,1808.49,966962.0
1746443700,1808.48,1809.11,1808.48,1808.92,1257186.0
1746443760,1808.92,1809.99,1808.92,1809.7,2078658.0
1746443820,1809.71,1809.9,1808.79,1808.9,857104.0
1746443880,1808.9,1809.21,1807.78,1807.89,1108826.0
1746443940,1807.88,1808.81,1807.32,1808.45,746470.0
1746444000,1808.45,1808.45,1805.88,1805.88,1048872.0
1746444060,1805.89,1805.89,1804.99,1805.72,3163094.0
1746444120,1805.72,1806.56,1804.9,1806.52,2232222.0
1746444180,1806.51,1806.52,1804.0,1804.01,2267230.0
1746444240,1804.0,1804.92,1803.39,1804.7,1355562.0
1746444300,1804.7,1804.77,1804.0,1804.07,691304.0
1746444360,1804.07,1804.07,1802.28,1802.45,2362510.0
1746444420,1802.51,1802.67,1802.01,1802.02,915860.0
1746444480,1802.02,1802.02,1800.82,1801.26,1972250.0
1746444540,1801.28,1802.07,1801.25,1801.61,1011208.0
1746444600,1801.61,1802.12,1800.45,1801.24,1119008.0
1746444660,1801.24,1801.25,1800.18,1800.18,1271458.0
1746444720,1800.28,1803.37,1798.9,1802.99,2655820.0
1746444780,1802.99,1804.22,1802.5,1802.8,3198966.0
1746444840,1802.87,1802.87,1800.27,1800.56,1646856.0
1746444900,1800.57,1802.38,1800.56,1802.09,872414.0
1746444960,1802.09,1802.4,1801.41,1801.83,1034608.0
1746445020,1801.82,1802.1,1799.51,1800.61,1079210.0
1746445080,1800.61,1800.78,1798.64,1799.49,2567418.0
1746445140,1799.49,1799.49,1798.33,1798.39,1571038.0
1746445200,1798.39,1799.68,1798.09,1799.43,1367282.0
1746445260,1799.43,1800.19,1799.19,1799.2,757932.0
1746445320,1799.21,1800.53,1798.65,1800.47,1566642.0
1746445380,1800.47,1800.61,1798.65,1798.65,1035744.0
1746445440,1798.67,1799.88,1798.54,1799.55,699128.0
1746445500,1799.55,1802.09,1799.55,1801.66,1800772.0
1746445560,1801.59,1801.71,1800.5,1801.71,1190908.0
1746445620,1801.71,1802.98,1801.2,1802.82,1293404.0
1746445680,1802.88,1802.88,1801.92,1801.92,1964510.0
1746445740,1801.92,1802.91,1801.92,1802.91,556620.0
1746445800,1803.08,1803.52,1802.82,1803.41,1489894.0
1746445860,1803.44,1804.3,1802.96,1804.05,1851156.0
1746445920,1803.99,1804.98,1803.91,1804.76,1791088.0
1746445980,1804.76,1804.94,1804.34,1804.4,1208678.0
1746446040,1804.35,1805.2,1804.35,1804.72,1766488.0
1746446100,1804.72,1804.78,1804.2,1804.25,1021960.0
1746446160,1804.26,1805.57,1804.21,1805.44,1279328.0
1746446220,1805.44,1805.89,1805.28,1805.45,702950.0
1746446280,1805.45,1806.06,1805.16,1805.16,859622.0
1746446340,1805.17,1805.27,1803.41,1803.79,1316654.0
1746446400,1803.8,1804.35,1801.14,1801.16,3330474.0
1746446460,1801.16,1802.52,1800.99,1801.57,1731494.0
1746446520,1801.57,1802.31,1800.81,1801.87,1032812.0
1746446580,1801.85,1801.85,1799.41,1799.41,1554278.0
1746446640,1799.64,1800.64,1799.01,1800.0,1568784.0
1746446700,1800.0,1801.75,1799.96,1801.21,900952.0
1746446760,1801.23,1801.6,1800.0,1800.43,502054.0
1746446820,1800.43,1803.49,1800.43,1803.39,589696.0
1746446880,1803.4,1805.29,1803.38,1805.11,1747350.0
1746446940,1805.12,1805.26,1804.57,1805.17,536702.0
1746447000,1805.38,1805.49,1804.99,1805.32,930974.0
1746447060,1805.39,1806.9,1805.01,1805.99,3169202.0
1746447120,1805.98,1807.02,1805.55,1805.55,1464056.0
1746447180,1805.55,1806.34,1804.86,1806.1,1551554.0
1746447240,1806.11,1807.16,1805.67,1806.61,1069840.0
1746447300,1806.61,1806.83,1805.52,1806.61,951004.0
1746447360,1806.61,1807.28,1806.01,1806.45,1011616.0
1746447420,1806.28,1806.45,1804.35,1804.57,1377830.0
1746447480,1804.47,1805.0,1804.12,1804.22,598188.0
1746447540,1804.23,1805.57,1803.78,1804.88,1263798.0
1746447600,1804.94,1805.11,1803.78,1803.88,547896.0
1746447660,1803.89,1805.91,1803.88,1805.72,616012.0
1746447720,1805.73,1807.48,1805.57,1806.69,931726.0
1746447780,1806.76,1807.12,1806.11,1806.89,888638.0
1746447840,1806.89,1807.21,1806.19,1806.2,1034248.0
1746447900,1806.19,1807.54,1806.06,1806.73,784948.0
1746447960,1806.73,1807.76,1806.73,1806.77,1443144.0
1746448020,1806.76,1807.5,1806.76,1807.03,474532.0
1746448080,1807.08,1808.76,1807.08,1808.47,1188662.0
1746448140,1808.47,1808.6,1807.0,1807.02,1008092.0
1746448200,1807.01,1807.02,1806.21,1806.43,762196.0
1746448260,1806.42,1807.89,1805.79,1807.89,568122.0
1746448320,1807.89,1807.89,1805.2,1805.28,571980.0
1746448380,1805.28,1805.62,1804.38,1804.38,854150.0
1746448440,1804.44,1805.0,1804.1,1804.99,412964.0
1746448500,1804.99,1805.43,1804.01,1805.43,1051672.0
1746448560,1805.43,1805.43,1804.08,1804.26,357828.0
1746448620,1804.26,1805.37,1804.01,1805.36,482442.0
1746448680,1805.37,1805.42,1804.57,1804.61,238218.0
1746448740,1804.62,1805.29,1804.52,1805.11,257972.0
1746448800,1805.12,1805.76,1804.4,1805.76,985874.0
1746448860,1805.76,1805.76,1805.05,1805.19,789384.0
1746448920,1805.2,1805.2,1803.68,1803.68,404704.0
1746448980,1803.68,1804.92,1803.68,1804.29,867042.0
1746449040,1804.27,1804.29,1803.88,1804.28,332854.0
1746449100,1804.28,1804.5,1803.34,1803.8,358326.0
1746449160,1803.67,1803.83,1801.89,1801.99,1022200.0
1746449220,1801.99,1802.16,1801.46,1802.08,1023110.0
1746449280,1802.07,1802.84,1801.87,1802.61,737252.0
1746449340,1802.68,1803.51,1802.61,1803.13,250440.0
1746449400,1803.14,1803.14,1801.39,1802.52,564104.0
1746449460,1802.54,1803.48,1802.52,1802.66,381774.0
1746449520,1802.71,1803.63,1802.45,1803.01,462560.0
1746449580,1803.02,1803.02,1801.32,1801.32,668800.0
1746449640,1801.36,1802.06,1801.11,1801.7,881758.0
1746449700,1801.7,1802.85,1801.56,1802.32,295020.0
1746449760,1802.32,1803.28,1802.31,1803.2,563348.0
1746449820,1803.21,1803.99,1803.19,1803.84,512164.0
1746449880,1803.81,1803.86,1803.52,1803.6,338426.0
1746449940,1803.61,1804.78,1803.61,1804.67,1178322.0
1746450000,1804.67,1804.67,1803.52,1804.25,618240.0
1746450060,1804.26,1806.49,1804.04,1806.49,884034.0
1746450120,1806.49,1807.07,1805.89,1806.85,1197336.0
1746450180,1806.81,1807.13,1806.11,1806.38,476542.0
1746450240,1806.38,1807.59,1806.27,1807.18,512764.0
1746450300,1807.25,1807.5,1807.18,1807.24,787216.0
1746450360,1807.24,1807.55,1806.92,1806.93,447598.0
1746450420,1806.93,1806.94,1804.82,1805.24,468348.0
1746450480,1805.24,1805.24,1801.2,1801.2,2202882.0
1746450540,1801.23,1801.24,1799.49,1799.84,3073300.0
1746450600,1799.85,1801.59,1799.84,1801.47,1190814.0
1746450660,1801.59,1801.59,1800.73,1801.38,657472.0
1746450720,1801.39,1801.67,1800.71,1800.71,430864.0
1746450780,1800.72,1800.9,1799.84,1800.18,599268.0
1746450840,1800.18,1801.15,1799.93,1800.99,945300.0
1746450900,1801.04,1801.76,1800.51,1800.51,650494.0
1746450960,1800.47,1802.36,1799.6,1801.99,1190146.0
1746451020,1801.99,1802.94,1801.92,1802.93,354282.0
1746451080,1802.93,1803.23,1802.02,1803.23,417670.0
1746451140,1803.27,1803.57,1802.79,1803.32,456456.0
1746451200,1803.32,1803.37,1802.07,1802.42,527810.0
1746451260,1802.43,1804.5,1802.21,1804.5,895220.0
1746451320,1804.49,1805.36,1804.15,1804.31,3927128.0
1746451380,1804.33,1804.63,1803.86,1804.49,376446.0
1746451440,1804.49,1804.49,1803.47,1803.84,329966.0
1746451500,1803.85,1804.2,1803.29,1803.73,752118.0
1746451560,1803.73,1804.07,1801.59,1801.59,1224866.0
1746451620,1801.59,1801.59,1800.14,1800.14,954514.0
1746451680,1800.19,1802.44,1800.13,1801.84,767690.0
1746451740,1801.84,1801.84,1801.53,1801.57,408638.0
1746451800,1801.57,1802.77,1801.26,1801.4,838466.0
1746451860,1801.41,1801.99,1797.06,1798.84,4622986.0
1746451920,1798.93,1800.5,1793.72,1796.0,9870574.0
1746451980,1796.28,1797.95,1794.82,1797.09,3126174.0
1746452040,1797.09,1801.3,1797.09,1800.54,5186006.0
1746452100,1800.6,1805.08,1800.6,1804.14,5930400.0
1746452160,1804.01,1804.6,1799.26,1801.54,4006468.0
1746452220,1801.32,1802.43,1800.66,1802.28,1223444.0
1746452280,1802.24,1802.24,1798.72,1799.17,3374726.0
1746452340,1799.18,1799.18,1795.37,1795.94,2888982.0
1746452400,1795.82,1795.94,1794.19,1794.44,3787738.0
1746452460,1794.43,1795.7,1794.0,1794.01,2180224.0
1746452520,1793.76,1797.68,1793.62,1797.55,3609266.0
1746452580,1797.68,1800.58,1797.5,1799.94,2278928.0
1746452640,1799.94,1800.61,1798.14,1798.25,1387076.0
1746452700,1798.27,1800.32,1797.66,1800.01,1306536.0
1746452760,1800.07,1801.34,1798.31,1799.05,1190586.0
1746452820,1799.11,1801.44,1796.88,1796.88,2117772.0
1746452880,1796.88,1799.4,1796.16,1797.7,4362916.0
1746452940,1797.65,1799.38,1796.14,1797.64,1039658.0
1746453000,1797.62,1798.79,1796.7,1796.7,1045272.0
1746453060,1796.7,1799.26,1796.0,1797.82,1618362.0
1746453120,1797.88,1799.16,1796.28,1798.79,1215458.0
1746453180,1798.56,1798.56,1796.51,1796.84,1683398.0
1746453240,1796.84,1798.69,1795.16,1798.3,829678.0
1746453300,1798.3,1800.3,1798.2,1800.24,1613542.0
1746453360,1800.32,1801.57,1800.01,1801.56,1211096.0
1746453420,1801.57,1808.0,1801.47,1807.44,12011512.0
1746453480,1807.45,1808.32,1805.55,1805.83,3622062.0
1746453540,1805.87,1808.39,1805.83,1807.92,2700018.0
1746453600,1807.91,1815.05,1807.91,1812.95,12378990.0
1746453660,1813.24,1814.68,1811.14,1813.91,4639960.0
1746453720,1813.91,1813.91,1811.01,1812.04,4234100.0
1746453780,1812.06,1812.76,1809.74,1810.09,4081258.0
1746453840,1810.02,1810.2,1805.27,1805.28,3292772.0
1746453900,1805.28,1805.5,1803.34,1804.36,4359292.0
1746453960,1804.33,1804.61,1803.13,1803.33,1690418.0
1746454020,1803.29,1807.91,1802.39,1806.66,2456088.0
1746454080,1806.66,1806.73,1804.36,1805.1,2513830.0
1746454140,1805.54,1806.43,1804.05,1804.88,1694980.0
1746454200,1804.89,1805.0,1802.84,1804.98,1418716.0
1746454260,1804.95,1805.84,1804.19,1805.3,847308.0
1746454320,1805.57,1806.12,1804.01,1804.01,845264.0
1746454380,1804.05,1804.07,1802.36,1802.42,969900.0
1746454440,1802.43,1803.99,1801.61,1802.51,1754356.0
1746454500,1802.51,1803.47,1801.08,1802.61,1240998.0
1746454560,1802.41,1803.59,1801.32,1803.1,743890.0
1746454620,1803.17,1803.59,1802.14,1803.2,708366.0
1746454680,1803.2,1805.27,1803.2,1805.27,1755040.0
1746454740,1805.27,1805.8,1804.68,1804.97,857420.0
1746454800,1804.97,1806.5,1804.72,1806.5,2129590.0
1746454860,1806.25,1806.25,1803.71,1805.53,1092934.0
1746454920,1805.46,1805.52,1800.25,1801.3,1791424.0
1746454980,1801.24,1802.1,1800.72,1801.39,556604.0
1746455040,1801.34,1801.39,1800.01,1800.97,1246390.0
1746455100,1800.97,1802.11,1800.86,1801.99,577732.0
1746455160,1801.99,1803.36,1801.71,1803.3,1101488.0
1746455220,1803.24,1803.27,1801.32,1801.75,393990.0
1746455280,1801.82,1802.43,1801.04,1801.43,461318.0
1746455340,1801.43,1802.87,1800.8,1802.85,1356592.0
1746455400,1802.86,1803.16,1801.91,1802.65,468024.0
1746455460,1802.66,1802.66,1800.59,1801.53,624400.0
1746455520,1801.48,1802.62,1801.41,1801.86,376850.0
1746455580,1801.85,1802.34,1800.61,1800.97,1243514.0
1746455640,1800.98,1802.35,1800.35,1800.55,2165826.0
1746455700,1800.45,1800.94,1798.91,1799.91,2469938.0
1746455760,1799.91,1800.7,1798.11,1800.42,1903462.0
1746455820,1800.42,1804.47,1800.41,1803.7,1127856.0
1746455880,1803.9,1806.96,1803.9,1806.19,2401926.0
1746455940,1806.12,1807.7,1805.57,1806.8,2264402.0
1746456000,1806.8,1807.23,1806.08,1807.22,2690354.0
1746456060,1807.16,1807.99,1807.12,1807.43,1121608.0
1746456120,1807.42,1807.99,1805.49,1805.49,797796.0
1746456180,1805.49,1806.4,1805.27,1805.3,510950.0
1746456240,1805.3,1805.82,1805.0,1805.74,916542.0
1746456300,1805.74,1808.14,1805.74,1807.57,1733694.0
1746456360,1807.64,1808.3,1806.8,1807.28,1181420.0
1746456420,1807.18,1808.29,1806.57,1808.29,1435054.0
1746456480,1808.28,1808.29,1807.36,1807.91,896574.0
1746456540,1807.91,1808.28,1806.87,1807.11,982564.0
1746456600,1807.05,1807.94,1807.04,1807.76,490472.0
1746456660,1807.71,1808.27,1807.14,1807.76,1746316.0
1746456720,1807.8,1807.8,1804.01,1804.38,1741534.0
1746456780,1804.39,1805.47,1804.0,1804.44,483170.0
1746456840,1804.44,1804.87,1801.49,1802.99,3620022.0
1746456900,1802.99,1803.71,1802.19,1802.26,635086.0
1746456960,1802.33,1803.47,1802.2,1802.72,630604.0
1746457020,1802.71,1803.7,1802.36,1803.43,547986.0
1746457080,1803.43,1803.75,1803.35,1803.49,315688.0
1746457140,1803.49,1804.27,1803.31,1803.55,526974.0
1746457200,1803.55,1804.37,1802.62,1804.36,836564.0
1746457260,1804.35,1805.8,1803.88,1805.7,1499736.0
1746457320,1805.71,1805.72,1804.01,1804.01,460300.0
1746457380,1804.01,1805.41,1804.0,1804.87,816010.0
1746457440,1804.88,1806.12,1804.8,1805.89,611016.0
1746457500,1805.89,1805.89,1804.55,1805.57,734336.0
1746457560,1805.57,1805.78,1803.16,1804.0,1609334.0
1746457620,1804.12,1804.69,1802.68,1804.69,1073964.0
1746457680,1804.68,1806.0,1804.68,1805.89,720016.0
1746457740,1805.89,1805.89,1801.68,1801.95,1437774.0
1746457800,1801.99,1802.61,1801.39,1802.47,1013580.0
1746457860,1802.45,1803.55,1802.31,1802.78,922210.0
1746457920,1802.57,1804.32,1802.36,1803.01,1228560.0
1746457980,1803.01,1803.76,1802.1,1803.21,677808.0
1746458040,1803.21,1805.0,1803.21,1804.39,848176.0
1746458100,1804.18,1804.48,1802.01,1802.03,1543656.0
1746458160,1802.05,1802.27,1801.01,1801.63,834908.0
1746458220,1801.64,1804.6,1801.51,1804.58,517216.0
1746458280,1804.6,1805.09,1804.44,1804.57,678218.0
1746458340,1804.93,1805.55,1804.27,1805.54,271090.0
1746458400,1805.54,1806.3,1805.54,1806.3,657712.0
1746458460,1806.3,1807.0,1805.86,1807.0,550748.0
1746458520,1806.99,1807.59,1806.44,1806.73,1469480.0
1746458580,1806.73,1806.75,1806.03,1806.43,484696.0
1746458640,1806.43,1806.72,1805.14,1805.41,550230.0
1746458700,1805.41,1805.41,1803.34,1803.34,612132.0
1746458760,1803.4,1803.87,1802.78,1803.74,330512.0
1746458820,1803.74,1804.59,1803.74,1804.38,228472.0
1746458880,1804.38,1804.46,1803.61,1803.62,267838.0
1746458940,1803.61,1803.99,1803.51,1803.53,317618.0
1746459000,1803.54,1805.5,1802.9,1805.49,752300.0
1746459060,1805.49,1805.5,1804.58,1804.64,421546.0
1746459120,1804.63,1804.68,1802.86,1803.09,575298.0
1746459180,1803.03,1803.85,1802.7,1803.76,330888.0
1746459240,1803.76,1804.17,1802.56,1802.61,303708.0
1746459300,1802.61,1804.47,1802.11,1804.25,780394.0
1746459360,1804.26,1804.82,1804.25,1804.41,615764.0
1746459420,1804.46,1805.18,1804.2,1804.45,427548.0
1746459480,1804.46,1804.46,1802.9,1803.43,430170.0
1746459540,1803.43,1804.1,1802.89,1803.47,318020.0
1746459600,1803.5,1805.45,1803.47,1805.11,292006.0
1746459660,1805.11,1805.66,1803.25,1803.3,494960.0
1746459720,1803.5,1803.82,1802.0,1802.21,1916874.0
1746459780,1802.19,1802.76,1801.12,1801.18,2313714.0
1746459840,1801.26,1801.27,1796.76,1797.7,8935120.0
1746459900,1797.66,1798.92,1797.16,1798.84,3335966.0
1746459960,1798.88,1799.03,1797.56,1797.56,1849144.0
1746460020,1797.57,1797.57,1794.16,1795.18,6289718.0
1746460080,1795.18,1796.54,1794.61,1795.95,1702830.0
1746460140,1796.07,1796.07,1794.39,1794.62,2168926.0
1746460200,1794.62,1796.99,1794.49,1796.97,1724806.0
1746460260,1796.99,1797.68,1796.52,1797.26,1049706.0
1746460320,1797.26,1798.56,1796.9,1798.33,812180.0
1746460380,1798.32,1799.74,1798.24,1799.25,1100874.0
1746460440,1799.22,1800.43,1798.6,1800.43,1072584.0
1746460500,1800.43,1800.44,1799.28,1799.45,940820.0
1746460560,1799.45,1799.8,1799.22,1799.77,384992.0
1746460620,1799.86,1800.16,1798.14,1798.2,630504.0
1746460680,1798.2,1799.52,1798.2,1799.41,391978.0
1746460740,1799.42,1800.26,1799.0,1800.14,655674.0
1746460800,1800.14,1801.36,1799.88,1800.44,1395890.0
1746460860,1800.43,1802.04,1799.9,1802.04,1158198.0
1746460920,1802.09,1803.13,1800.49,1803.12,2784028.0
1746460980,1803.12,1803.66,1802.57,1802.91,1337738.0
1746461040,1802.91,1802.91,1800.86,1801.96,690888.0
1746461100,1801.97,1803.46,1801.26,1803.46,731752.0
1746461160,1803.45,1804.5,1802.83,1804.45,2479878.0
1746461220,1804.45,1804.89,1802.95,1803.91,1898366.0
1746461280,1804.16,1804.49,1801.8,1802.78,975668.0
1746461340,1802.8,1803.45,1801.8,1802.07,1337474.0
1746461400,1802.07,1804.53,1801.84,1804.53,786432.0
1746461460,1804.53,1804.69,1803.96,1803.98,872106.0
1746461520,1803.96,1805.55,1803.38,1803.61,2373414.0
1746461580,1803.51,1804.21,1802.36,1802.86,493834.0
1746461640,1802.92,1803.25,1802.08,1802.08,570470.0
1746461700,1802.08,1805.0,1802.08,1804.98,1056508.0
1746461760,1805.0,1805.32,1804.58,1805.11,1254544.0
1746461820,1805.11,1807.99,1805.09,1806.47,4921210.0
1746461880,1806.47,1809.64,1806.47,1809.07,5749812.0
1746461940,1809.07,1810.3,1808.8,1809.17,6510738.0
1746462000,1809.19,1811.39,1808.28,1808.28,5972464.0
1746462060,1808.28,1809.1,1807.31,1808.65,3811716.0
1746462120,1808.64,1809.06,1807.82,1808.55,1674618.0
1746462180,1808.55,1808.59,1808.0,1808.12,611140.0
1746462240,1808.12,1809.5,1807.77,1809.01,1330384.0
1746462300,1809.01,1809.5,1808.32,1808.55,1195472.0
1746462360,1808.55,1808.99,1808.28,1808.64,2201870.0
1746462420,1808.64,1810.52,1808.64,1809.66,1913820.0
1746462480,1809.66,1810.32,1808.99,1808.99,2058996.0
1746462540,1808.99,1809.07,1807.53,1807.72,965098.0
1746462600,1807.72,1809.14,1807.72,1809.13,791904.0
1746462660,1809.14,1809.46,1807.66,1807.66,800342.0
1746462720,1807.66,1809.36,1807.51,1808.15,972492.0
1746462780,1808.15,1809.5,1808.15,1809.49,535922.0
1746462840,1809.48,1809.5,1808.61,1809.25,550126.0
1746462900,1809.24,1810.39,1809.0,1810.39,821844.0
1746462960,1810.38,1811.22,1808.72,1808.81,2284322.0
1746463020,1808.88,1809.37,1807.43,1807.43,1434844.0
1746463080,1807.45,1808.35,1807.43,1808.34,858860.0
1746463140,1808.34,1809.76,1808.34,1809.45,643510.0
1746463200,1809.45,1809.89,1808.35,1808.54,508100.0
1746463260,1808.54,1809.04,1808.35,1809.0,803440.0
1746463320,1808.99,1809.0,1807.57,1807.64,762698.0
1746463380,1807.68,1809.37,1807.63,1809.37,619782.0
1746463440,1809.29,1809.42,1808.97,1809.07,924334.0
1746463500,1809.07,1809.62,1808.92,1809.31,853454.0
1746463560,1809.33,1809.4,1808.1,1808.39,424948.0
1746463620,1808.34,1809.52,1808.2,1809.15,270690.0
1746463680,1809.15,1809.7,1808.86,1809.12,497734.0
1746463740,1809.12,1809.21,1808.2,1809.2,347576.0
1746463800,1809.2,1809.76,1808.2,1808.4,558744.0
1746463860,1808.39,1808.48,1805.64,1806.2,1942080.0
1746463920,1806.2,1807.24,1806.0,1806.01,853910.0
1746463980,1806.01,1807.01,1806.01,1806.45,278272.0
1746464040,1806.46,1807.58,1806.46,1807.41,543834.0
1746464100,1807.41,1808.54,1807.4,1808.52,262658.0
1746464160,1808.52,1808.52,1806.68,1807.4,852936.0
1746464220,1807.4,1807.4,1806.95,1807.06,277802.0
1746464280,1807.1,1807.31,1806.98,1807.04,206666.0
1746464340,1807.03,1807.21,1807.03,1807.19,414362.0
1746464400,1807.21,1807.93,1806.58,1807.93,1217338.0
1746464460,1807.86,1808.07,1806.53,1806.91,599248.0
1746464520,1806.85,1807.42,1805.61,1806.77,958066.0
1746464580,1806.77,1807.97,1805.9,1807.53,575486.0
1746464640,1807.53,1808.49,1807.53,1808.25,403432.0
1746464700,1808.25,1808.27,1805.67,1806.07,667764.0
1746464760,1806.07,1807.61,1805.86,1806.72,400384.0
1746464820,1806.72,1806.73,1805.52,1806.0,301376.0
1746464880,1806.0,1807.72,1805.8,1806.49,510120.0
1746464940,1806.49,1806.61,1805.61,1806.61,579932.0
1746465000,1806.63,1809.35,1806.63,1808.72,2385074.0
1746465060,1808.76,1808.76,1807.14,1807.14,528026.0
1746465120,1807.21,1807.29,1805.68,1805.68,253384.0
1746465180,1805.68,1806.53,1805.68,1805.86,716784.0
1746465240,1805.86,1806.12,1805.42,1805.61,446916.0
1746465300,1805.68,1805.68,1804.53,1804.86,925066.0
1746465360,1804.86,1806.62,1804.5,1806.61,1029930.0
1746465420,1806.61,1807.2,1806.52,1807.16,612046.0
1746465480,1807.16,1807.16,1805.39,1805.78,710200.0
1746465540,1805.83,1807.08,1805.19,1807.05,529876.0
1746465600,1807.07,1808.26,1807.0,1808.12,1101950.0
1746465660,1808.12,1808.65,1808.1,1808.47,485604.0
1746465720,1808.4,1809.8,1808.39,1809.66,1156694.0
1746465780,1809.66,1809.93,1808.9,1809.36,577260.0
1746465840,1809.29,1810.89,1809.29,1810.88,1946500.0
1746465900,1810.87,1811.79,1810.78,1811.04,1556716.0
1746465960,1811.04,1811.06,1809.82,1810.48,644258.0
1746466020,1810.48,1811.89,1810.48,1811.84,794484.0
1746466080,1811.84,1814.4,1811.66,1812.02,2885064.0
1746466140,1811.91,1812.25,1811.09,1811.09,510530.0
1746466200,1811.09,1812.6,1811.08,1812.08,746340.0
1746466260,1812.08,1813.08,1811.9,1812.94,1075602.0
1746466320,1812.99,1814.28,1812.85,1813.2,2951374.0
1746466380,1813.62,1813.9,1812.65,1812.66,764758.0
1746466440,1812.67,1814.15,1812.15,1812.99,1272736.0
1746466500,1812.99,1814.03,1812.78,1814.01,493796.0
1746466560,1814.03,1814.87,1813.07,1814.28,1279736.0
1746466620,1814.27,1814.64,1813.59,1813.7,673088.0
1746466680,1813.7,1813.98,1812.59,1812.97,1031390.0
1746466740,1812.98,1816.99,1812.64,1815.95,5681096.0
1746466800,1815.99,1816.22,1814.59,1814.63,1457246.0
1746466860,1814.62,1815.54,1814.2,1815.12,608452.0
1746466920,1815.12,1815.52,1813.85,1814.48,991410.0
1746466980,1814.48,1815.36,1812.48,1813.01,833558.0
1746467040,1813.0,1813.33,1812.77,1813.18,352500.0
1746467100,1813.19,1814.06,1813.0,1813.93,720404.0
1746467160,1813.83,1814.45,1813.34,1813.77,662546.0
1746467220,1813.78,1814.29,1813.51,1813.95,266372.0
1746467280,1813.93,1814.39,1813.52,1813.93,353478.0
1746467340,1813.93,1814.21,1813.24,1813.24,409828.0
1746467400,1813.25,1814.77,1813.18,1814.34,828650.0
1746467460,1814.35,1815.51,1814.18,1814.47,507544.0
1746467520,1814.51,1814.8,1812.54,1813.22,903070.0
1746467580,1813.23,1813.66,1813.0,1813.07,574484.0
1746467640,1813.09,1813.83,1813.0,1813.81,284880.0
1746467700,1813.81,1814.31,1813.62,1813.68,351296.0
1746467760,1813.63,1813.93,1813.02,1813.22,172830.0
1746467820,1813.22,1814.1,1813.22,1813.91,323026.0
1746467880,1813.9,1814.12,1813.6,1814.09,518512.0
1746467940,1814.08,1814.1,1813.7,1813.86,218194.0
1746468000,1813.87,1814.72,1812.86,1812.99,862372.0
1746468060,1812.99,1813.26,1812.0,1812.01,657862.0
1746468120,1812.0,1812.8,1811.5,1811.51,872294.0
1746468180,1811.51,1813.21,1811.5,1813.2,379864.0
1746468240,1813.2,1813.62,1812.9,1812.9,445244.0
1746468300,1812.91,1813.44,1812.3,1813.01,380246.0
1746468360,1813.01,1814.0,1812.61,1814.0,385470.0
1746468420,1814.0,1814.9,1813.98,1814.76,1049454.0
1746468480,1814.75,1814.8,1813.9,1814.59,478346.0
1746468540,1814.65,1814.71,1813.91,1814.36,946280.0
1746468600,1814.39,1814.68,1814.08,1814.36,264118.0
1746468660,1814.35,1814.78,1814.35,1814.56,200506.0
1746468720,1814.55,1815.0,1814.54,1814.99,224034.0
1746468780,1814.99,1815.25,1813.95,1814.01,290410.0
1746468840,1814.01,1816.79,1814.01,1816.21,1582738.0
1746468900,1816.22,1816.75,1815.79,1816.48,843536.0
1746468960,1816.49,1816.6,1815.04,1815.64,578158.0
1746469020,1815.64,1816.66,1815.63,1816.24,545824.0
1746469080,1816.09,1816.6,1815.16,1815.16,510412.0
1746469140,1815.16,1815.89,1814.66,1814.86,448164.0
1746469200,1814.87,1815.37,1814.26,1815.01,312840.0
1746469260,1815.01,1815.01,1814.25,1814.29,334610.0
1746469320,1814.27,1814.68,1814.17,1814.18,334334.0
1746469380,1814.24,1814.77,1814.18,1814.59,438300.0
1746469440,1814.59,1814.85,1814.13,1814.14,301202.0
1746469500,1814.17,1814.9,1814.14,1814.48,394196.0
1746469560,1814.49,1815.21,1814.32,1815.07,392436.0
1746469620,1815.06,1815.08,1814.7,1814.99,160914.0
1746469680,1814.99,1814.99,1814.44,1814.97,181294.0
1746469740,1814.98,1816.44,1814.91,1816.43,290170.0
1746469800,1816.43,1819.17,1815.61,1819.14,5618122.0
1746469860,1819.17,1819.55,1818.3,1819.09,1973476.0
1746469920,1819.1,1819.53,1818.06,1819.07,855108.0
1746469980,1819.07,1822.57,1818.55,1822.32,9412712.0
1746470040,1822.29,1824.35,1821.78,1822.86,4003284.0
1746470100,1823.0,1824.65,1823.0,1823.64,1772262.0
1746470160,1823.63,1825.21,1823.63,1824.66,2239278.0
1746470220,1824.65,1827.89,1824.64,1826.93,10413210.0
1746470280,1826.99,1827.24,1824.76,1825.26,5853864.0
1746470340,1825.26,1825.39,1823.64,1823.64,2115528.0
1746470400,1823.65,1824.98,1823.64,1824.87,1212026.0
1746470460,1824.87,1824.95,1823.69,1823.69,1102034.0
1746470520,1823.71,1824.43,1823.23,1823.25,1061842.0
1746470580,1823.29,1824.53,1823.11,1824.53,789304.0
1746470640,1824.49,1824.99,1824.49,1824.98,781258.0
1746470700,1824.99,1826.34,1824.57,1825.51,2696444.0
1746470760,1825.52,1826.33,1825.51,1826.31,659124.0
1746470820,1826.32,1826.55,1825.3,1826.55,1816314.0
1746470880,1826.54,1826.58,1824.33,1825.11,1314602.0
1746470940,1825.11,1826.0,1825.01,1825.31,652974.0
1746471000,1825.33,1826.0,1823.45,1824.17,2033078.0
1746471060,1824.2,1824.3,1822.7,1822.76,1610346.0
1746471120,1822.76,1823.36,1822.57,1823.21,1169100.0
1746471180,1823.21,1823.5,1822.56,1822.62,606752.0
1746471240,1822.62,1822.62,1819.77,1820.69,4375720.0
1746471300,1820.7,1821.38,1820.36,1821.38,1279762.0
1746471360,1821.38,1821.72,1820.89,1821.42,528110.0
1746471420,1821.41,1822.32,1821.12,1822.04,715278.0
1746471480,1822.05,1822.16,1821.25,1821.25,735818.0
1746471540,1821.26,1822.0,1821.25,1821.95,807584.0
1746471600,1821.92,1821.95,1820.61,1821.45,763674.0
1746471660,1821.45,1822.42,1821.16,1822.42,985600.0
1746471720,1822.42,1823.55,1822.19,1822.7,678400.0
1746471780,1822.7,1823.98,1821.59,1823.96,1362924.0
1746471840,1823.96,1825.5,1823.72,1825.13,917024.0
1746471900,1825.14,1826.06,1824.72,1825.22,536698.0
1746471960,1825.23,1825.28,1824.33,1824.62,806782.0
1746472020,1824.64,1825.32,1824.0,1825.32,735462.0
1746472080,1824.94,1825.32,1824.61,1825.12,835206.0
1746472140,1825.0,1825.12,1824.19,1824.95,409444.0
1746472200,1824.95,1824.99,1823.77,1824.18,591640.0
1746472260,1824.11,1824.53,1823.11,1823.71,1068358.0
1746472320,1823.71,1824.77,1823.64,1824.76,579404.0
1746472380,1824.76,1824.86,1823.81,1824.02,703868.0
1746472440,1824.03,1824.81,1823.29,1823.3,534152.0
1746472500,1823.29,1825.11,1823.29,1824.98,1404476.0
1746472560,1824.99,1825.25,1823.94,1824.35,1374778.0
1746472620,1824.35,1824.35,1823.41,1824.22,306908.0
1746472680,1824.22,1824.22,1822.38,1822.38,1046772.0
1746472740,1822.52,1823.38,1822.25,1823.08,515760.0
1746472800,1823.07,1823.68,1822.93,1823.22,467916.0
1746472860,1823.22,1824.7,1823.1,1823.2,492780.0
1746472920,1823.33,1823.33,1820.82,1821.21,642596.0
1746472980,1821.22,1821.95,1821.21,1821.44,547080.0
1746473040,1821.42,1822.0,1821.42,1821.56,506020.0
1746473100,1821.57,1821.58,1821.04,1821.11,640878.0
1746473160,1821.11,1821.11,1819.19,1819.19,1511452.0
1746473220,1819.21,1820.8,1819.07,1820.18,1037760.0
1746473280,1820.18,1820.39,1819.61,1819.61,678062.0
1746473340,1819.65,1820.31,1819.6,1820.3,1231868.0
1746473400,1820.3,1821.21,1820.24,1821.05,970230.0
1746473460,1821.0,1821.05,1819.76,1820.33,722306.0
1746473520,1820.31,1820.33,1818.52,1819.03,1029038.0
1746473580,1818.82,1818.94,1817.34,1817.99,1487594.0
1746473640,1817.98,1818.17,1817.17,1817.59,1203224.0
1746473700,1817.58,1818.41,1817.31,1818.41,659080.0
1746473760,1818.38,1818.83,1818.01,1818.82,962354.0
1746473820,1818.82,1818.83,1817.02,1817.03,654042.0
1746473880,1817.02,1817.31,1816.0,1816.01,1703410.0
1746473940,1816.02,1816.67,1815.22,1815.49,1071446.0
1746474000,1815.49,1817.12,1815.3,1817.12,809648.0
1746474060,1817.12,1817.21,1816.7,1816.76,434604.0
1746474120,1816.76,1817.21,1816.17,1817.21,430774.0
1746474180,1817.21,1817.26,1815.85,1816.02,774920.0
1746474240,1816.03,1817.21,1816.02,1817.2,615296.0
1746474300,1817.3,1817.3,1816.35,1816.36,486678.0
1746474360,1816.36,1816.95,1815.75,1816.95,592656.0
1746474420,1816.95,1817.81,1816.31,1817.78,421294.0
1746474480,1817.78,1818.32,1817.16,1818.32,598476.0
1746474540,1818.32,1818.4,1817.71,1817.91,493764.0
1746474600,1817.91,1818.58,1817.77,1817.85,627464.0
1746474660,1817.85,1818.53,1816.95,1817.03,428976.0
1746474720,1817.07,1817.47,1816.65,1816.92,224946.0
1746474780,1816.75,1816.83,1815.95,1816.26,535162.0
1746474840,1816.24,1816.26,1814.36,1815.26,1797100.0
1746474900,1815.26,1815.36,1814.69,1815.07,344054.0
1746474960,1815.08,1815.08,1814.13,1814.22,539682.0
1746475020,1814.22,1815.73,1814.08,1815.53,1269302.0
1746475080,1815.53,1815.53,1814.2,1814.2,693150.0
1746475140,1814.32,1815.58,1812.66,1815.58,2655242.0
1746475200,1815.61,1815.7,1814.22,1814.49,1025706.0
1746475260,1814.49,1814.49,1813.76,1813.82,761000.0
1746475320,1813.85,1814.17,1813.13,1813.3,532546.0
1746475380,1813.33,1814.0,1813.01,1814.0,540952.0
1746475440,1813.99,1814.06,1813.02,1813.03,278660.0
1746475500,1813.03,1813.03,1811.05,1811.49,1931900.0
1746475560,1811.41,1811.72,1810.53,1811.72,2190720.0
1746475620,1811.72,1812.96,1811.5,1812.59,984208.0
1746475680,1812.59,1812.61,1811.71,1811.84,730284.0
1746475740,1811.83,1812.44,1811.51,1811.8,820762.0
1746475800,1811.81,1812.37,1811.51,1811.51,603640.0
1746475860,1811.51,1811.51,1810.19,1811.42,852054.0
1746475920,1811.42,1812.13,1811.0,1811.91,926476.0
1746475980,1811.91,1813.27,1811.9,1812.8,520494.0
1746476040,1812.8,1813.26,1812.52,1812.53,392880.0
1746476100,1812.56,1813.04,1812.15,1813.04,304326.0
1746476160,1813.03,1814.62,1813.03,1814.47,715866.0
1746476220,1814.47,1814.65,1813.61,1813.61,334456.0
1746476280,1813.61,1814.58,1813.61,1814.57,457402.0
1746476340,1814.57,1814.67,1812.89,1812.95,1125474.0
1746476400,1812.95,1812.95,1810.81,1811.48,874838.0
1746476460,1811.48,1811.59,1810.9,1810.91,312846.0
1746476520,1810.91,1811.3,1810.85,1811.01,443060.0
1746476580,1811.01,1812.92,1811.01,1812.31,759518.0
1746476640,1812.3,1812.68,1812.02,1812.14,123310.0
1746476700,1812.14,1812.8,1811.85,1812.29,192506.0
1746476760,1812.41,1812.48,1811.7,1812.22,250246.0
1746476820,1812.22,1812.62,1812.22,1812.47,228556.0
1746476880,1812.36,1813.0,1812.36,1812.84,218750.0
1746476940,1812.83,1812.94,1812.41,1812.59,283428.0
1746477000,1812.59,1812.59,1808.39,1808.82,2744314.0
1746477060,1808.77,1809.22,1807.55,1807.57,2275492.0
1746477120,1807.57,1807.57,1804.66,1806.07,4106720.0
1746477180,1806.07,1806.57,1805.03,1805.73,2493746.0
1746477240,1805.03,1805.03,1800.36,1800.46,7383340.0
1746477300,1800.88,1802.59,1800.36,1800.77,2806670.0
1746477360,1800.84,1801.35,1798.47,1800.06,6555078.0
1746477420,1800.02,1803.28,1798.57,1803.22,2865380.0
1746477480,1803.21,1803.99,1802.45,1803.45,1693804.0
1746477540,1803.46,1805.35,1803.14,1805.35,3316262.0
1746477600,1805.34,1805.48,1804.4,1804.74,1846586.0
1746477660,1804.75,1804.75,1803.45,1803.47,729950.0
1746477720,1803.47,1804.14,1803.0,1803.32,460866.0
1746477780,1803.29,1805.11,1802.55,1803.47,1020864.0
1746477840,1803.47,1805.25,1803.46,1804.72,1631112.0
1746477900,1804.72,1804.73,1803.0,1803.08,822080.0
1746477960,1803.07,1803.94,1802.2,1803.42,660940.0
1746478020,1803.39,1803.92,1802.89,1803.69,683466.0
1746478080,1803.69,1805.74,1803.54,1805.5,1246070.0
1746478140,1805.51,1806.31,1805.13,1805.16,1426586.0
1746478200,1805.16,1807.91,1805.16,1807.72,813796.0
1746478260,1807.67,1808.2,1807.26,1807.64,974604.0
1746478320,1807.57,1808.03,1807.0,1807.47,613310.0
1746478380,1807.47,1807.48,1807.2,1807.37,222182.0
1746478440,1807.37,1808.1,1807.1,1808.08,315228.0
1746478500,1808.08,1808.45,1807.89,1808.45,467618.0
1746478560,1808.39,1808.59,1808.09,1808.3,319848.0
1746478620,1808.29,1809.58,1808.29,1808.84,944134.0
1746478680,1808.84,1808.84,1807.77,1808.32,622826.0
1746478740,1808.32,1808.32,1807.43,1808.17,700826.0
1746478800,1808.18,1808.35,1807.59,1808.05,617956.0
1746478860,1808.05,1809.35,1807.61,1809.35,669202.0
1746478920,1809.2,1810.93,1809.2,1810.31,1368722.0
1746478980,1810.33,1811.62,1809.68,1810.69,1656912.0
1746479040,1810.69,1811.99,1810.69,1810.83,1172576.0
1746479100,1810.85,1811.32,1810.05,1811.11,515720.0
1746479160,1811.11,1811.93,1811.09,1811.09,827600.0
1746479220,1811.36,1811.46,1811.0,1811.01,318180.0
1746479280,1810.92,1811.02,1810.6,1811.0,412202.0
1746479340,1811.05,1811.83,1811.0,1811.82,242262.0
1746479400,1811.82,1812.27,1811.81,1812.25,599134.0
1746479460,1812.27,1813.62,1812.25,1812.45,1807760.0
1746479520,1812.45,1813.0,1812.44,1812.8,304144.0
1746479580,1812.8,1813.5,1812.6,1813.48,446596.0
1746479640,1813.49,1813.9,1813.1,1813.61,332028.0
1746479700,1813.61,1813.86,1813.46,1813.52,473526.0
1746479760,1813.51,1815.28,1813.51,1815.03,1512960.0
1746479820,1815.03,1815.06,1813.93,1814.38,919440.0
1746479880,1814.38,1814.52,1812.89,1813.11,1005494.0
1746479940,1813.1,1813.94,1812.82,1813.86,701132.0
1746480000,1813.88,1814.34,1813.11,1814.03,457474.0
1746480060,1814.03,1815.0,1813.8,1814.99,378416.0
1746480120,1814.99,1815.29,1814.32,1814.74,1034196.0
1746480180,1814.73,1815.4,1814.73,1815.32,439846.0
1746480240,1815.32,1815.32,1815.05,1815.3,568488.0
1746480300,1815.29,1816.27,1814.27,1815.45,1826712.0
1746480360,1815.44,1815.44,1814.75,1815.32,449860.0
1746480420,1815.38,1816.2,1815.17,1815.78,757034.0
1746480480,1815.77,1816.16,1815.3,1815.49,190040.0
1746480540,1815.49,1816.31,1815.49,1815.59,311564.0
1746480600,1815.58,1815.6,1814.85,1814.86,394234.0
1746480660,1814.85,1814.86,1812.07,1812.88,1526720.0
1746480720,1812.88,1813.21,1812.3,1812.35,812592.0
1746480780,1812.36,1812.36,1808.41,1808.51,2084384.0
1746480840,1808.41,1810.56,1808.41,1810.41,995164.0
1746480900,1810.4,1810.86,1810.1,1810.86,1034838.0
1746480960,1810.79,1811.7,1810.79,1811.26,604350.0
1746481020,1811.26,1812.68,1811.25,1811.83,377632.0
1746481080,1811.82,1812.58,1811.81,1812.57,300976.0
1746481140,1812.57,1813.21,1812.51,1812.51,339068.0
1746481200,1812.77,1812.77,1810.05,1811.1,848816.0
1746481260,1811.09,1812.47,1811.09,1812.1,718418.0
1746481320,1812.11,1813.0,1812.02,1812.99,395368.0
1746481380,1812.98,1813.61,1811.51,1812.47,1001182.0
1746481440,1812.46,1813.21,1811.61,1812.76,703174.0
1746481500,1812.53,1813.5,1812.37,1813.3,526218.0
1746481560,1813.3,1813.59,1812.38,1813.0,351644.0
1746481620,1813.0,1813.96,1812.99,1813.96,267912.0
1746481680,1813.95,1814.62,1813.95,1814.61,507460.0
1746481740,1814.61,1815.0,1814.61,1814.92,296912.0
1746481800,1814.92,1815.38,1814.88,1815.16,320756.0
1746481860,1815.16,1815.99,1815.15,1815.99,446888.0
1746481920,1815.99,1817.4,1815.98,1816.85,1278294.0
1746481980,1816.79,1817.43,1815.31,1815.32,1335328.0
1746482040,1815.32,1817.41,1815.28,1817.41,1109022.0
1746482100,1817.42,1818.76,1817.42,1817.7,2069570.0
1746482160,1817.7,1818.0,1817.35,1817.37,224198.0
1746482220,1817.32,1817.32,1816.04,1816.39,445486.0
1746482280,1816.38,1816.39,1814.51,1814.99,534032.0
1746482340,1814.99,1815.98,1814.39,1815.81,418326.0
1746482400,1815.74,1817.47,1815.45,1817.47,550496.0
1746482460,1817.47,1817.47,1815.39,1815.39,348738.0
1746482520,1815.45,1818.47,1815.39,1818.31,1506552.0
1746482580,1818.32,1819.49,1817.3,1817.56,2249082.0
1746482640,1817.57,1818.39,1816.58,1816.58,438878.0
1746482700,1816.57,1817.27,1816.18,1817.03,326130.0
1746482760,1817.09,1817.89,1817.03,1817.64,538964.0
1746482820,1817.68,1818.51,1816.24,1816.24,715310.0
1746482880,1816.3,1817.48,1816.24,1817.47,623528.0
1746482940,1817.4,1818.36,1817.23,1818.36,545456.0
1746483000,1818.29,1818.5,1817.66,1817.76,376444.0
1746483060,1817.76,1818.27,1817.24,1817.99,417364.0
1746483120,1818.1,1818.12,1817.01,1818.11,780082.0
1746483180,1818.12,1818.32,1817.86,1818.23,461268.0
1746483240,1818.22,1820.12,1818.21,1819.79,762238.0
1746483300,1819.79,1820.01,1819.49,1819.49,935340.0
1746483360,1819.49,1822.42,1819.49,1821.55,4996276.0
1746483420,1821.56,1821.92,1820.42,1820.43,1126582.0
1746483480,1820.44,1821.25,1819.43,1821.0,1373542.0
1746483540,1821.0,1821.75,1820.7,1821.0,606574.0
1746483600,1821.0,1821.0,1819.92,1819.93,438228.0
1746483660,1819.92,1821.41,1819.92,1821.13,1152994.0
1746483720,1821.14,1821.51,1820.04,1820.06,960848.0
1746483780,1820.05,1820.67,1820.05,1820.31,469254.0
1746483840,1820.32,1820.53,1819.43,1819.53,608016.0
1746483900,1819.53,1819.54,1818.91,1819.47,455464.0
1746483960,1819.48,1819.99,1818.89,1819.37,281848.0
1746484020,1819.37,1819.46,1818.92,1818.92,253174.0
1746484080,1818.93,1819.28,1818.51,1819.28,273074.0
1746484140,1819.28,1820.44,1818.77,1820.25,590790.0
1746484200,1820.32,1823.88,1820.32,1821.99,4652330.0
1746484260,1822.0,1822.68,1821.74,1821.74,1809640.0
1746484320,1821.74,1822.68,1821.44,1822.68,1098690.0
1746484380,1822.68,1823.11,1821.53,1823.11,838208.0
1746484440,1823.02,1823.11,1821.28,1821.7,1242676.0
1746484500,1821.7,1823.21,1821.7,1823.05,981312.0
1746484560,1823.05,1823.72,1822.7,1823.72,602172.0
1746484620,1823.78,1824.0,1823.17,1823.99,1257774.0
1746484680,1823.99,1825.74,1823.59,1825.29,3380858.0
1746484740,1825.26,1826.45,1825.26,1825.74,2521222.0
1746484800,1825.73,1825.93,1824.31,1824.99,1987034.0
1746484860,1825.0,1830.0,1824.02,1828.7,15352840.0
1746484920,1828.44,1832.68,1828.44,1831.34,8745636.0
1746484980,1831.34,1831.34,1828.91,1829.73,2508738.0
1746485040,1829.66,1830.0,1829.48,1829.5,1095620.0
1746485100,1829.49,1829.5,1826.93,1826.97,2761070.0
1746485160,1826.96,1827.55,1826.68,1826.78,1982798.0
1746485220,1826.73,1827.04,1826.01,1826.44,2221402.0
1746485280,1826.43,1827.6,1825.55,1826.21,1684120.0
1746485340,1826.21,1827.1,1826.21,1827.09,716000.0
1746485400,1827.06,1827.1,1826.54,1827.09,921688.0
1746485460,1827.12,1827.19,1825.5,1825.83,1555140.0
1746485520,1825.81,1826.28,1825.58,1826.11,1023506.0
1746485580,1826.12,1826.44,1825.65,1825.69,457846.0
1746485640,1825.7,1826.6,1825.69,1826.58,264896.0
1746485700,1826.59,1826.59,1824.55,1824.68,2523556.0
1746485760,1824.68,1825.1,1824.01,1825.09,927238.0
1746485820,1825.1,1826.24,1824.75,1825.49,1108082.0
1746485880,1825.45,1825.58,1825.2,1825.34,313340.0
1746485940,1825.34,1825.35,1825.06,1825.35,196030.0
1746486000,1825.34,1825.79,1824.8,1825.78,488112.0
1746486060,1825.78,1825.97,1825.04,1825.28,362154.0
1746486120,1825.28,1827.99,1824.64,1827.1,2211132.0
1746486180,1827.18,1827.18,1825.22,1825.22,506624.0
1746486240,1825.22,1825.39,1825.21,1825.21,271458.0
1746486300,1825.18,1825.18,1824.35,1824.78,586796.0
1746486360,1824.78,1826.61,1824.77,1826.54,271602.0
1746486420,1826.52,1826.54,1825.85,1826.19,223432.0
1746486480,1826.21,1826.82,1826.05,1826.17,368772.0
1746486540,1826.17,1826.19,1825.56,1825.57,228862.0
1746486600,1825.57,1827.31,1825.52,1826.97,1318866.0
1746486660,1826.82,1827.06,1825.56,1825.57,368252.0
1746486720,1825.57,1825.83,1825.22,1825.82,168914.0
1746486780,1825.82,1827.21,1825.81,1827.19,457438.0
1746486840,1827.2,1827.21,1825.51,1825.51,252380.0
1746486900,1825.51,1826.01,1825.38,1825.99,595380.0
1746486960,1825.99,1827.17,1825.99,1827.16,2011620.0
1746487020,1827.16,1827.58,1826.68,1827.56,487628.0
1746487080,1827.56,1827.57,1826.7,1826.92,570282.0
1746487140,1826.92,1827.28,1826.76,1826.76,459516.0
1746487200,1826.76,1827.27,1826.3,1827.27,920706.0
1746487260,1827.27,1827.87,1827.27,1827.78,581542.0
1746487320,1827.79,1827.81,1827.15,1827.81,730012.0
1746487380,1827.81,1829.0,1827.6,1828.97,1061178.0
1746487440,1828.88,1829.28,1827.69,1827.71,742504.0
1746487500,1827.7,1827.71,1826.5,1826.61,543648.0
1746487560,1826.62,1826.62,1824.11,1824.22,2665554.0
1746487620,1824.22,1825.0,1824.22,1824.81,453722.0
1746487680,1824.79,1826.19,1824.69,1826.19,1282962.0
1746487740,1826.18,1826.19,1824.09,1824.22,925072.0
1746487800,1824.22,1824.61,1824.0,1824.11,717670.0
1746487860,1824.12,1824.77,1824.11,1824.46,447012.0
1746487920,1824.47,1824.47,1823.31,1823.49,2364170.0
1746487980,1823.49,1823.5,1823.48,1823.49,176942.0
1746488040,1823.48,1823.56,1822.75,1822.93,494292.0
1746488100,1822.93,1823.34,1822.5,1823.0,796366.0
1746488160,1823.0,1823.24,1822.5,1823.05,582062.0
1746488220,1823.02,1823.02,1822.22,1822.59,884504.0
1746488280,1822.51,1822.62,1822.01,1822.41,637198.0
1746488340,1822.41,1822.42,1821.61,1821.81,772726.0
1746488400,1821.59,1821.59,1820.22,1820.88,3366666.0
1746488460,1820.88,1821.0,1820.61,1821.0,905858.0
1746488520,1821.0,1821.59,1821.0,1821.32,557842.0
1746488580,1821.32,1821.5,1820.8,1821.49,362730.0
1746488640,1821.49,1821.98,1821.49,1821.9,1008276.0
1746488700,1821.69,1821.9,1821.36,1821.41,576984.0
1746488760,1821.41,1821.68,1821.0,1821.41,279994.0
1746488820,1821.41,1821.72,1819.19,1819.78,1481434.0
1746488880,1819.78,1820.23,1819.36,1819.86,712812.0
1746488940,1819.86,1819.87,1818.78,1818.89,1368638.0
1746489000,1818.89,1819.32,1818.09,1818.34,1346968.0
1746489060,1818.34,1818.35,1816.34,1816.39,4027194.0
1746489120,1816.38,1817.58,1816.22,1817.53,1294578.0
1746489180,1817.53,1818.35,1817.11,1818.12,300644.0
1746489240,1818.12,1818.12,1817.33,1817.75,466322.0
1746489300,1817.75,1821.56,1817.74,1819.61,1823498.0
1746489360,1819.62,1820.04,1819.61,1819.61,604490.0
1746489420,1819.62,1819.62,1819.02,1819.18,382922.0
1746489480,1819.17,1819.19,1819.0,1819.01,267524.0
1746489540,1819.01,1819.69,1819.01,1819.42,514700.0
1746489600,1819.42,1819.98,1819.01,1819.68,616498.0
1746489660,1819.67,1820.0,1819.05,1819.05,494318.0
1746489720,1819.17,1819.6,1816.9,1817.39,708810.0
1746489780,1817.35,1817.35,1816.36,1816.76,633628.0
1746489840,1816.93,1817.75,1816.93,1817.74,910872.0
1746489900,1817.74,1817.75,1816.38,1816.57,492760.0
1746489960,1816.55,1817.4,1816.53,1817.0,2421120.0
1746490020,1816.99,1817.0,1816.0,1816.99,1257312.0
1746490080,1816.99,1817.99,1816.98,1817.5,1388462.0
1746490140,1817.51,1818.0,1816.0,1816.45,636176.0
1746490200,1816.47,1816.47,1815.28,1816.16,939282.0
1746490260,1816.16,1816.58,1815.79,1815.89,268192.0
1746490320,1815.9,1816.4,1815.28,1815.64,509150.0
1746490380,1815.7,1816.02,1815.07,1815.07,1416180.0
1746490440,1815.08,1816.2,1815.07,1815.95,705906.0
1746490500,1815.89,1816.2,1815.26,1815.33,781384.0
1746490560,1815.35,1815.87,1814.54,1814.89,899126.0
1746490620,1814.88,1814.9,1814.11,1814.77,1288216.0
1746490680,1814.76,1814.77,1813.35,1813.66,3549686.0
1746490740,1813.6,1813.86,1812.57,1813.15,1812286.0
1746490800,1813.13,1813.15,1812.02,1812.73,1292826.0
1746490860,1812.8,1814.46,1812.8,1814.02,994684.0
1746490920,1814.02,1814.22,1812.73,1814.06,1209450.0
1746490980,1814.05,1814.06,1813.58,1813.99,405116.0
1746491040,1813.99,1814.42,1813.94,1814.24,249282.0
1746491100,1814.23,1814.89,1813.99,1814.87,437866.0
1746491160,1814.88,1815.65,1814.87,1815.64,473668.0
1746491220,1815.63,1817.4,1815.63,1817.32,1551580.0
1746491280,1817.32,1818.02,1817.16,1817.17,2218670.0
1746491340,1817.16,1817.89,1817.16,1817.83,309596.0
1746491400,1817.83,1817.99,1817.31,1817.32,957340.0
1746491460,1817.32,1817.39,1817.0,1817.01,1045090.0
1746491520,1817.0,1817.01,1814.55,1814.92,621156.0
1746491580,1814.93,1816.0,1814.72,1815.92,425836.0
1746491640,1815.92,1816.35,1815.32,1815.63,724088.0
1746491700,1815.62,1815.91,1813.2,1813.91,1084468.0
1746491760,1813.92,1814.29,1813.03,1814.29,558062.0
1746491820,1814.28,1814.65,1813.59,1813.74,619088.0
1746491880,1813.74,1813.74,1812.01,1812.01,1096732.0
1746491940,1812.01,1812.84,1811.66,1812.84,1076786.0
1746492000,1812.84,1812.84,1810.94,1811.16,1189556.0
1746492060,1811.16,1812.41,1810.95,1812.34,722540.0
1746492120,1812.33,1812.35,1811.3,1811.54,328658.0
1746492180,1811.55,1811.56,1810.5,1810.61,637106.0
1746492240,1810.28,1811.5,1810.22,1811.24,1290490.0
1746492300,1811.25,1812.26,1811.2,1812.08,423858.0
1746492360,1812.07,1812.12,1811.52,1811.54,795208.0
1746492420,1811.54,1812.74,1811.5,1811.79,641032.0
1746492480,1811.79,1811.8,1810.22,1810.22,346050.0
1746492540,1810.22,1811.55,1810.05,1811.55,718602.0
1746492600,1811.55,1811.75,1810.89,1811.57,441620.0
1746492660,1811.56,1812.14,1810.62,1810.8,530816.0
1746492720,1810.8,1811.28,1810.59,1810.66,674502.0
1746492780,1810.66,1810.71,1810.04,1810.53,376370.0
1746492840,1810.53,1811.23,1810.52,1811.07,316288.0
1746492900,1811.07,1812.43,1811.07,1812.4,725594.0
1746492960,1812.41,1812.44,1812.0,1812.43,278850.0
1746493020,1812.42,1812.43,1812.17,1812.24,96608.0
1746493080,1812.3,1813.0,1812.3,1812.99,424030.0
1746493140,1812.98,1813.27,1812.98,1813.26,477472.0
1746493200,1813.26,1813.73,1812.77,1813.72,636152.0
1746493260,1813.72,1815.68,1813.71,1814.84,2849958.0
1746493320,1814.84,1814.96,1813.36,1813.37,965696.0
1746493380,1813.37,1813.37,1812.0,1812.13,510022.0
1746493440,1812.2,1812.28,1811.5,1811.51,1727776.0
1746493500,1811.53,1811.53,1810.6,1810.61,852486.0
1746493560,1810.61,1810.61,1809.09,1809.48,1930928.0
1746493620,1809.5,1810.9,1809.48,1810.01,545128.0
1746493680,1810.01,1811.35,1810.01,1811.34,465776.0
1746493740,1811.34,1812.58,1811.34,1812.38,560836.0
1746493800,1812.38,1813.47,1812.2,1813.23,769518.0
1746493860,1813.49,1815.37,1813.32,1814.95,1810244.0
1746493920,1814.95,1815.23,1814.63,1815.22,330332.0
1746493980,1815.22,1816.36,1815.22,1815.79,878146.0
1746494040,1815.8,1816.31,1815.51,1815.8,367316.0
1746494100,1815.8,1816.92,1815.79,1816.55,913960.0
1746494160,1816.56,1818.16,1816.39,1817.54,1144480.0
1746494220,1817.54,1817.55,1816.34,1816.54,494898.0
1746494280,1816.54,1818.22,1816.44,1818.0,1015118.0
1746494340,1818.01,1818.01,1816.85,1816.92,440828.0
1746494400,1816.92,1819.36,1816.81,1819.0,2102408.0
1746494460,1818.99,1819.08,1818.31,1818.85,680662.0
1746494520,1818.86,1819.0,1817.64,1817.64,506354.0
1746494580,1817.75,1820.0,1817.75,1819.85,1055026.0
1746494640,1819.8,1819.8,1818.41,1818.41,718554.0
1746494700,1818.44,1819.05,1817.5,1818.89,1205960.0
1746494760,1818.89,1818.89,1818.1,1818.26,316084.0
1746494820,1818.26,1818.26,1816.77,1816.84,276742.0
1746494880,1816.84,1817.72,1816.48,1816.74,345524.0
1746494940,1816.56,1816.85,1816.33,1816.56,182674.0
1746495000,1816.56,1816.88,1815.53,1815.53,378902.0
1746495060,1815.55,1815.56,1813.84,1814.72,1044378.0
1746495120,1814.86,1815.07,1813.4,1814.41,601418.0
1746495180,1814.51,1814.73,1813.55,1814.0,374830.0
1746495240,1813.98,1814.0,1812.96,1813.02,280394.0
1746495300,1813.01,1813.51,1812.0,1812.39,1905624.0
1746495360,1812.38,1813.91,1812.03,1812.03,724954.0
1746495420,1812.01,1813.02,1811.03,1812.71,967938.0
1746495480,1812.7,1812.71,1805.85,1806.42,8931182.0
1746495540,1806.34,1808.11,1806.16,1807.28,2262992.0
1746495600,1807.28,1808.59,1806.82,1808.2,1370650.0
1746495660,1808.2,1808.41,1807.28,1808.39,1759158.0
1746495720,1808.29,1808.43,1807.11,1808.29,651230.0
1746495780,1808.3,1808.3,1804.86,1805.47,3285756.0
1746495840,1805.56,1805.62,1803.61,1805.06,4130782.0
1746495900,1805.08,1806.28,1804.5,1804.76,1773922.0
1746495960,1804.76,1805.61,1803.96,1804.49,1052916.0
1746496020,1804.42,1805.63,1804.15,1805.44,864280.0
1746496080,1805.62,1805.62,1803.35,1804.63,885954.0
1746496140,1804.53,1804.61,1803.8,1803.91,1117618.0
1746496200,1803.91,1805.92,1803.43,1805.92,1250382.0
1746496260,1805.91,1806.81,1805.11,1806.5,1200274.0
1746496320,1806.44,1806.44,1804.46,1804.82,1146394.0
1746496380,1804.83,1805.44,1803.28,1803.75,1432050.0
1746496440,1803.76,1804.55,1803.17,1803.95,1602228.0
1746496500,1803.96,1804.23,1802.25,1803.95,2507954.0
1746496560,1803.95,1805.34,1803.82,1805.26,637936.0
1746496620,1805.26,1806.18,1804.59,1804.81,2227288.0
1746496680,1804.82,1804.83,1803.71,1803.87,608264.0
1746496740,1803.9,1803.92,1803.26,1803.47,463272.0
1746496800,1803.47,1804.74,1802.7,1804.62,2999270.0
1746496860,1804.62,1805.89,1803.49,1805.66,2055940.0
1746496920,1805.66,1805.83,1805.1,1805.82,863948.0
1746496980,1805.81,1805.82,1804.51,1805.66,950512.0
1746497040,1805.66,1806.57,1805.11,1805.65,1139932.0
1746497100,1805.64,1805.64,1802.68,1802.68,1057668.0
1746497160,1802.69,1803.16,1802.33,1802.81,1019926.0
1746497220,1802.81,1802.81,1801.26,1801.43,2102032.0
1746497280,1801.43,1802.68,1800.53,1802.51,3565498.0
1746497340,1802.51,1803.13,1802.26,1802.38,658858.0
1746497400,1802.38,1802.38,1800.48,1801.42,2171800.0
1746497460,1801.42,1803.14,1801.4,1802.96,1695650.0
1746497520,1802.93,1803.12,1801.95,1802.01,633542.0
1746497580,1802.0,1802.01,1800.93,1801.02,605874.0
1746497640,1801.01,1802.54,1801.0,1802.45,1506910.0
1746497700,1802.45,1802.45,1800.56,1801.06,1590526.0
1746497760,1801.05,1801.5,1800.08,1800.41,805050.0
1746497820,1800.48,1801.24,1800.18,1800.51,639620.0
1746497880,1800.51,1800.91,1799.26,1800.91,4167466.0
1746497940,1800.91,1800.91,1798.11,1798.89,5522720.0
1746498000,1798.89,1798.89,1794.28,1795.59,12007760.0
1746498060,1795.59,1795.59,1792.18,1793.41,6545880.0
1746498120,1793.41,1796.31,1792.0,1796.14,3905172.0
1746498180,1795.58,1796.45,1794.6,1795.48,1965852.0
1746498240,1795.27,1796.26,1794.77,1795.52,1604408.0
1746498300,1795.54,1795.64,1793.94,1794.51,2003362.0
1746498360,1794.5,1794.75,1792.9,1794.24,1838754.0
1746498420,1794.24,1795.99,1794.19,1795.99,877898.0
1746498480,1795.99,1797.27,1795.72,1797.24,1910230.0
1746498540,1797.19,1797.19,1795.47,1795.66,1733020.0
1746498600,1795.65,1795.66,1793.01,1793.83,2486242.0
1746498660,1793.83,1795.59,1792.93,1795.59,2249982.0
1746498720,1795.59,1797.5,1795.41,1797.49,1640088.0
1746498780,1797.49,1798.56,1797.49,1798.55,1083552.0
1746498840,1798.55,1798.55,1796.52,1797.18,1438016.0
1746498900,1797.18,1797.19,1796.58,1796.76,1053448.0
1746498960,1796.75,1796.89,1795.8,1796.17,1035692.0
1746499020,1796.16,1797.3,1795.82,1797.3,804186.0
1746499080,1797.3,1798.52,1796.46,1797.24,1229732.0
1746499140,1797.16,1797.68,1796.0,1796.88,670484.0
1746499200,1796.88,1798.28,1796.22,1797.78,933964.0
1746499260,1797.76,1797.93,1797.32,1797.89,801662.0
1746499320,1797.88,1798.5,1796.96,1798.49,1323810.0
1746499380,1798.5,1799.21,1797.77,1798.2,1118446.0
1746499440,1798.2,1798.27,1797.29,1797.75,554616.0
1746499500,1797.75,1799.45,1797.6,1799.45,1063712.0
1746499560,1799.45,1799.96,1799.22,1799.96,632514.0
1746499620,1799.95,1800.86,1799.88,1800.62,1650094.0
1746499680,1800.62,1801.47,1800.12,1801.47,1123634.0
1746499740,1801.32,1803.59,1801.32,1803.59,6199346.0
1746499800,1802.55,1803.18,1801.78,1802.61,1771596.0
1746499860,1802.57,1802.93,1801.69,1802.34,777396.0
1746499920,1802.33,1804.08,1802.33,1803.13,1711970.0
1746499980,1803.13,1803.25,1802.02,1802.8,926676.0
1746500040,1802.74,1802.9,1801.3,1801.69,659744.0
1746500100,1801.7,1801.7,1801.0,1801.59,746466.0
1746500160,1801.59,1802.89,1801.34,1802.89,1019466.0
1746500220,1802.38,1802.98,1801.79,1801.8,1042784.0
1746500280,1801.8,1802.62,1801.4,1801.46,495436.0
1746500340,1801.42,1802.95,1801.42,1802.62,1059402.0
1746500400,1802.71,1803.0,1802.43,1802.52,856210.0
1746500460,1802.51,1803.14,1801.89,1803.14,1223644.0
1746500520,1803.14,1804.08,1802.41,1802.55,696546.0
1746500580,1802.56,1802.95,1801.6,1801.66,598012.0
1746500640,1801.66,1801.79,1800.01,1800.76,1596760.0
1746500700,1800.76,1801.23,1799.38,1801.22,1976296.0
1746500760,1801.23,1801.96,1801.15,1801.93,441188.0
1746500820,1801.93,1801.93,1801.01,1801.01,499718.0
1746500880,1801.01,1801.03,1799.47,1799.52,553834.0
1746500940,1799.57,1799.58,1798.44,1799.41,854628.0
1746501000,1799.41,1799.44,1798.98,1799.37,556458.0
1746501060,1799.38,1799.81,1798.5,1799.8,1397948.0
1746501120,1799.79,1800.26,1799.35,1800.26,296822.0
1746501180,1800.3,1800.61,1799.0,1799.02,536170.0
1746501240,1799.01,1799.27,1798.46,1798.51,634674.0
1746501300,1798.52,1799.84,1798.5,1799.16,348514.0
1746501360,1799.16,1799.86,1798.1,1799.86,807522.0
1746501420,1799.86,1801.42,1799.85,1801.22,398810.0
1746501480,1801.09,1801.22,1800.2,1800.72,758662.0
1746501540,1800.72,1801.0,1800.08,1800.08,586026.0
1746501600,1800.09,1800.09,1798.78,1799.41,382486.0
1746501660,1799.41,1799.41,1796.89,1798.39,3147600.0
1746501720,1798.4,1799.68,1798.38,1798.88,495056.0
1746501780,1798.88,1799.17,1798.18,1798.19,524870.0
1746501840,1798.18,1799.51,1798.18,1798.82,247460.0
1746501900,1798.83,1798.83,1797.38,1798.72,499970.0
1746501960,1798.72,1801.68,1798.46,1801.64,1300064.0
1746502020,1801.52,1802.94,1801.34,1802.43,878482.0
1746502080,1802.44,1803.02,1802.43,1802.66,868560.0
1746502140,1802.67,1802.93,1802.48,1802.89,882352.0
1746502200,1802.89,1803.05,1802.03,1802.93,477832.0
1746502260,1802.93,1803.99,1802.93,1803.6,1741864.0
1746502320,1803.6,1804.0,1803.1,1803.24,469216.0
1746502380,1803.33,1804.46,1803.08,1804.44,559790.0
1746502440,1804.45,1804.8,1803.5,1803.51,674020.0
1746502500,1803.51,1803.99,1803.27,1803.99,492184.0
1746502560,1803.99,1805.62,1803.99,1805.02,1547242.0
1746502620,1805.01,1805.02,1803.75,1804.07,894630.0
1746502680,1804.06,1805.28,1803.66,1805.22,2185858.0
1746502740,1805.22,1805.48,1804.71,1805.36,1204066.0
1746502800,1805.36,1805.88,1805.35,1805.43,778268.0
1746502860,1805.43,1805.93,1805.29,1805.93,896032.0
1746502920,1805.93,1806.9,1805.33,1806.01,1518012.0
1746502980,1806.01,1806.01,1805.15,1805.32,2364984.0
1746503040,1805.33,1806.11,1805.23,1806.01,815114.0
1746503100,1805.98,1806.1,1803.8,1804.49,868968.0
1746503160,1804.49,1805.62,1804.49,1805.14,390490.0
1746503220,1805.14,1805.14,1804.01,1804.68,391604.0
1746503280,1804.68,1806.1,1804.68,1805.36,670786.0
1746503340,1805.36,1806.51,1805.36,1806.29,387776.0
1746503400,1806.31,1806.37,1805.94,1805.95,338498.0
1746503460,1805.95,1805.96,1805.13,1805.18,342434.0
1746503520,1805.19,1805.9,1805.19,1805.74,893752.0
1746503580,1805.7,1805.88,1805.1,1805.24,714854.0
1746503640,1805.23,1805.25,1805.0,1805.18,144062.0
1746503700,1805.18,1805.49,1804.63,1804.89,656454.0
1746503760,1804.89,1805.33,1804.68,1804.8,388564.0
1746503820,1804.8,1806.2,1804.73,1806.2,338376.0
1746503880,1806.18,1806.54,1805.96,1806.01,445720.0
1746503940,1806.01,1806.12,1805.31,1805.32,596918.0
1746504000,1805.32,1805.68,1804.8,1805.09,746876.0
1746504060,1805.09,1805.37,1804.69,1805.1,356112.0
1746504120,1805.1,1806.28,1805.09,1805.13,613516.0
1746504180,1805.14,1805.32,1804.7,1805.03,521808.0
1746504240,1805.03,1805.24,1804.01,1804.05,954444.0
1746504300,1804.05,1804.19,1803.89,1804.18,484228.0
1746504360,1804.18,1805.12,1804.17,1805.1,394492.0
1746504420,1805.11,1805.18,1804.51,1804.74,698878.0
1746504480,1804.74,1805.19,1803.91,1804.26,709906.0
1746504540,1804.26,1804.58,1803.01,1803.12,701198.0
1746504600,1803.13,1803.61,1803.0,1803.61,774022.0
1746504660,1803.59,1803.69,1803.0,1803.41,297100.0
1746504720,1803.42,1804.65,1803.01,1804.64,240902.0
1746504780,1804.64,1804.71,1803.95,1803.96,328928.0
1746504840,1803.95,1803.96,1803.45,1803.87,657120.0
1746504900,1803.92,1804.87,1803.92,1804.56,230690.0
1746504960,1804.56,1804.99,1803.67,1804.99,405070.0
1746505020,1804.94,1806.12,1804.94,1806.12,910062.0
1746505080,1806.24,1806.55,1805.08,1806.31,490376.0
1746505140,1806.32,1806.4,1806.11,1806.12,228102.0
1746505200,1806.11,1807.15,1806.11,1807.14,864598.0
1746505260,1807.14,1807.97,1807.14,1807.31,822670.0
1746505320,1807.32,1807.32,1805.88,1805.94,781876.0
1746505380,1805.94,1806.9,1805.93,1806.26,450764.0
1746505440,1806.32,1806.68,1806.21,1806.47,273856.0
1746505500,1806.48,1806.59,1805.42,1805.84,432410.0
1746505560,1805.8,1806.27,1805.61,1806.11,552508.0
1746505620,1806.11,1806.48,1805.96,1805.98,354538.0
1746505680,1805.97,1806.66,1805.69,1806.65,198052.0
1746505740,1806.65,1806.79,1806.35,1806.6,214530.0
1746505800,1806.61,1806.72,1805.9,1806.17,316528.0
1746505860,1805.97,1806.46,1805.29,1806.45,211510.0
1746505920,1806.46,1807.69,1806.46,1807.67,534634.0
1746505980,1807.68,1807.69,1806.31,1806.36,422848.0
1746506040,1806.35,1806.65,1806.1,1806.1,167812.0
1746506100,1806.11,1806.6,1806.04,1806.16,275278.0
1746506160,1806.16,1806.38,1804.55,1805.05,882138.0
1746506220,1805.05,1805.44,1804.68,1804.68,292086.0
1746506280,1804.68,1805.52,1804.68,1805.51,675914.0
1746506340,1805.51,1805.77,1804.63,1804.9,502316.0
1746506400,1804.91,1805.32,1804.9,1805.11,263004.0
1746506460,1805.1,1805.41,1804.37,1804.37,287136.0
1746506520,1804.37,1804.9,1804.28,1804.84,257388.0
1746506580,1804.84,1805.06,1804.16,1804.16,205770.0
1746506640,1804.24,1805.25,1804.16,1804.89,892794.0
1746506700,1804.89,1806.33,1804.89,1805.82,300038.0
1746506760,1805.82,1806.56,1805.82,1806.55,200214.0
1746506820,1806.56,1806.56,1805.4,1805.41,267612.0
1746506880,1805.41,1806.17,1805.41,1805.67,375364.0
1746506940,1805.67,1806.14,1805.34,1805.91,323420.0
1746507000,1805.91,1806.95,1805.59,1806.56,424320.0
1746507060,1806.57,1806.92,1806.48,1806.91,201528.0
1746507120,1806.91,1807.06,1806.15,1806.32,244474.0
1746507180,1806.31,1806.49,1805.87,1806.48,259696.0
1746507240,1806.48,1806.77,1806.16,1806.17,179342.0
1746507300,1806.17,1806.56,1806.17,1806.27,306300.0
1746507360,1806.26,1806.4,1805.56,1805.74,589458.0
1746507420,1805.73,1806.48,1805.73,1806.3,509246.0
1746507480,1806.3,1806.37,1806.03,1806.2,100020.0
1746507540,1806.2,1806.21,1805.75,1806.18,201580.0
1746507600,1806.18,1806.6,1806.17,1806.5,291446.0
1746507660,1806.48,1807.27,1806.31,1806.8,507790.0
1746507720,1806.8,1806.81,1804.37,1804.91,1397560.0
1746507780,1804.91,1805.31,1804.85,1804.86,351470.0
1746507840,1804.86,1805.23,1804.21,1804.22,620190.0
1746507900,1804.21,1804.86,1804.21,1804.79,357862.0
1746507960,1804.79,1804.86,1803.47,1803.56,555020.0
1746508020,1803.56,1804.0,1803.55,1803.91,467910.0
1746508080,1803.9,1804.26,1803.51,1804.2,219502.0
1746508140,1804.21,1805.35,1804.05,1805.27,457000.0
1746508200,1805.27,1805.4,1804.5,1804.52,272930.0
1746508260,1804.51,1804.86,1804.13,1804.79,239152.0
1746508320,1804.8,1805.37,1804.55,1804.84,176936.0
1746508380,1804.84,1805.46,1804.5,1804.51,249210.0
1746508440,1804.51,1804.85,1803.8,1803.88,555250.0
1746508500,1803.93,1805.0,1803.6,1804.55,282826.0
1746508560,1804.62,1804.62,1802.2,1802.68,1447558.0
1746508620,1802.68,1803.24,1802.2,1802.93,1388886.0
1746508680,1803.0,1803.08,1802.36,1802.48,188166.0
1746508740,1802.48,1802.48,1801.94,1802.01,1100376.0
1746508800,1802.0,1802.39,1801.95,1802.39,1262442.0
1746508860,1802.39,1802.52,1801.21,1801.43,680060.0
1746508920,1801.5,1801.5,1800.45,1801.14,2135876.0
1746508980,1801.13,1801.6,1801.0,1801.51,800244.0
1746509040,1801.5,1801.52,1800.31,1800.34,974316.0
1746509100,1800.34,1800.81,1800.23,1800.8,595810.0
1746509160,1800.79,1801.65,1800.79,1801.26,435410.0
1746509220,1801.26,1801.89,1801.25,1801.61,298120.0
1746509280,1801.61,1802.0,1801.3,1801.3,255068.0
1746509340,1801.3,1801.31,1801.01,1801.01,202388.0
1746509400,1800.88,1801.53,1800.88,1801.24,551040.0
1746509460,1801.25,1801.85,1801.03,1801.36,302270.0
1746509520,1800.71,1800.71,1799.05,1799.63,1857008.0
1746509580,1799.63,1800.39,1799.63,1800.0,376576.0
1746509640,1800.01,1800.37,1799.65,1800.3,351830.0
1746509700,1800.3,1800.48,1799.88,1800.25,372850.0
1746509760,1800.38,1800.91,1799.68,1800.49,1026582.0
1746509820,1800.49,1800.5,1800.18,1800.48,296208.0
1746509880,1800.49,1801.29,1799.63,1801.29,522640.0
1746509940,1801.28,1801.37,1800.44,1800.53,191532.0
1746510000,1800.52,1801.77,1800.5,1801.76,456086.0
1746510060,1801.94,1802.53,1801.5,1802.34,1073244.0
1746510120,1802.35,1802.44,1802.25,1802.3,330924.0
1746510180,1802.3,1802.39,1802.09,1802.2,179440.0
1746510240,1802.11,1802.11,1800.76,1800.8,282568.0
1746510300,1800.8,1801.53,1800.8,1801.5,299714.0
1746510360,1801.49,1801.87,1801.02,1801.24,399576.0
1746510420,1801.24,1801.5,1801.23,1801.38,286376.0
1746510480,1801.38,1801.5,1800.46,1800.46,439046.0
1746510540,1800.47,1801.25,1800.46,1800.69,487934.0
1746510600,1800.67,1800.69,1800.1,1800.11,301962.0
1746510660,1800.11,1800.12,1799.37,1799.37,534654.0
1746510720,1799.38,1799.39,1798.09,1798.19,1929820.0
1746510780,1798.19,1798.95,1798.19,1798.58,1044824.0
1746510840,1798.56,1798.86,1798.1,1798.85,806574.0
1746510900,1798.85,1799.45,1798.6,1799.39,513280.0
1746510960,1799.39,1799.6,1799.1,1799.11,433624.0
1746511020,1799.11,1799.12,1798.6,1798.61,818404.0
1746511080,1798.6,1798.6,1797.5,1797.51,1046206.0
1746511140,1797.51,1798.09,1797.5,1798.03,565984.0
1746511200,1798.03,1799.64,1797.68,1799.6,1633622.0
1746511260,1799.55,1799.65,1798.81,1798.82,1084918.0
1746511320,1798.82,1799.96,1798.76,1799.96,466382.0
1746511380,1799.94,1800.58,1799.94,1800.29,467058.0
1746511440,1800.3,1800.69,1800.13,1800.68,538466.0
1746511500,1800.67,1802.0,1800.67,1801.98,476760.0
1746511560,1801.96,1802.29,1801.83,1802.02,375000.0
1746511620,1801.96,1803.09,1801.66,1802.84,1358338.0
1746511680,1802.84,1803.22,1802.57,1803.22,311364.0
1746511740,1803.22,1803.29,1802.9,1803.11,875174.0
1746511800,1803.1,1803.15,1802.92,1802.93,420196.0
1746511860,1802.92,1803.01,1802.75,1802.8,292778.0
1746511920,1802.84,1803.0,1802.72,1802.74,303800.0
1746511980,1802.73,1802.74,1802.17,1802.18,799882.0
1746512040,1802.18,1802.71,1802.11,1802.57,447068.0
1746512100,1802.58,1802.58,1801.68,1801.69,286366.0
1746512160,1801.68,1801.68,1800.86,1801.11,673352.0
1746512220,1801.1,1803.43,1801.02,1803.43,838300.0
1746512280,1803.43,1804.41,1803.42,1804.0,813932.0
1746512340,1804.0,1804.43,1804.0,1804.35,313622.0
1746512400,1804.36,1804.5,1804.15,1804.16,323226.0
1746512460,1804.15,1804.16,1803.21,1803.22,695206.0
1746512520,1803.22,1803.8,1803.22,1803.44,475320.0
1746512580,1803.69,1804.49,1803.17,1803.47,879638.0
1746512640,1803.47,1803.94,1803.19,1803.92,282980.0
1746512700,1803.93,1804.0,1803.69,1803.75,212436.0
1746512760,1803.85,1804.42,1803.31,1803.33,330008.0
1746512820,1803.32,1803.42,1802.71,1802.72,552280.0
1746512880,1802.71,1803.16,1802.71,1802.9,160408.0
1746512940,1802.9,1803.16,1802.23,1802.55,698792.0
1746513000,1802.55,1803.1,1802.38,1802.88,987780.0
1746513060,1802.88,1802.88,1801.4,1801.42,432000.0
1746513120,1801.4,1801.61,1800.95,1801.43,646626.0
1746513180,1801.43,1801.81,1801.42,1801.44,503042.0
1746513240,1801.43,1801.98,1801.43,1801.96,221462.0
1746513300,1801.95,1803.01,1801.94,1803.01,382522.0
1746513360,1803.01,1804.32,1803.01,1804.3,354498.0
1746513420,1804.3,1804.57,1804.27,1804.28,236314.0
1746513480,1804.28,1804.42,1804.25,1804.26,240418.0
1746513540,1804.27,1804.65,1804.18,1804.18,393206.0
1746513600,1804.18,1804.2,1803.56,1803.98,386036.0
1746513660,1803.99,1803.99,1803.81,1803.82,109848.0
1746513720,1803.82,1804.29,1803.72,1804.2,315960.0
1746513780,1804.2,1804.61,1804.09,1804.26,651384.0
1746513840,1804.29,1804.94,1804.26,1804.93,629666.0
1746513900,1804.94,1804.95,1804.6,1804.61,509134.0
1746513960,1804.61,1804.7,1804.13,1804.19,279994.0
1746514020,1804.18,1804.19,1802.5,1802.99,1078858.0
1746514080,1802.99,1804.6,1802.99,1804.34,422406.0
1746514140,1804.34,1804.34,1804.0,1804.02,329124.0
1746514200,1804.01,1804.02,1803.47,1803.47,230184.0
1746514260,1803.47,1804.0,1803.47,1804.0,184824.0
1746514320,1803.98,1804.0,1803.52,1803.79,178280.0
1746514380,1803.78,1803.96,1803.77,1803.95,124044.0
1746514440,1803.96,1804.01,1803.31,1803.32,154000.0
1746514500,1803.32,1803.93,1803.31,1803.89,101162.0
1746514560,1803.9,1804.11,1803.9,1804.03,369956.0
1746514620,1804.02,1804.37,1804.02,1804.35,139470.0
1746514680,1804.37,1804.95,1804.35,1804.94,371098.0
1746514740,1804.94,1805.66,1804.94,1805.57,402378.0
1746514800,1805.57,1806.0,1805.25,1805.99,968132.0
1746514860,1805.98,1806.93,1805.82,1806.59,1198900.0
1746514920,1806.59,1808.55,1806.59,1808.13,1787368.0
1746514980,1808.13,1808.39,1807.06,1807.28,1184442.0
1746515040,1807.29,1807.5,1806.77,1807.02,508494.0
1746515100,1807.0,1807.3,1806.38,1806.39,642958.0
1746515160,1806.4,1806.4,1805.96,1806.14,1040738.0
1746515220,1806.16,1806.29,1805.79,1806.02,447760.0
1746515280,1806.02,1806.02,1805.38,1805.54,219838.0
1746515340,1805.55,1806.62,1805.54,1806.39,416030.0
1746515400,1806.39,1807.0,1805.72,1806.61,1176876.0
1746515460,1806.61,1806.61,1805.68,1806.01,287248.0
1746515520,1806.01,1806.06,1805.76,1806.05,177612.0
1746515580,1806.05,1806.05,1804.37,1804.69,908004.0
1746515640,1804.7,1805.25,1804.69,1804.97,479036.0
1746515700,1804.97,1804.97,1803.56,1803.58,496936.0
1746515760,1803.56,1804.29,1803.52,1804.12,357508.0
1746515820,1804.11,1804.56,1804.1,1804.54,352130.0
1746515880,1804.29,1804.39,1803.05,1803.05,222060.0
1746515940,1803.05,1803.43,1803.0,1803.08,430518.0
1746516000,1803.26,1804.13,1803.26,1803.86,404344.0
1746516060,1803.86,1803.87,1803.05,1803.22,402038.0
1746516120,1803.22,1804.0,1803.21,1803.7,1410604.0
1746516180,1803.71,1804.0,1803.69,1803.98,219942.0
1746516240,1804.0,1804.0,1803.46,1803.47,260866.0
1746516300,1803.47,1804.0,1803.46,1803.47,253470.0
1746516360,1803.48,1803.48,1802.61,1802.7,275286.0
1746516420,1802.7,1802.87,1802.56,1802.58,203422.0
1746516480,1802.58,1803.41,1802.5,1802.95,332772.0
1746516540,1802.94,1803.26,1802.64,1803.03,491884.0
1746516600,1803.03,1804.35,1802.83,1804.35,418122.0
1746516660,1804.34,1804.9,1804.34,1804.63,377546.0
1746516720,1804.63,1805.15,1804.31,1805.14,214764.0
1746516780,1805.14,1805.99,1805.0,1805.36,320524.0
1746516840,1805.37,1805.58,1804.01,1804.09,245836.0
1746516900,1804.09,1805.17,1804.08,1805.12,468502.0
1746516960,1805.15,1805.67,1804.72,1804.99,515766.0
1746517020,1804.99,1806.0,1804.99,1805.32,659462.0
1746517080,1805.31,1806.0,1804.81,1804.81,477570.0
1746517140,1804.83,1804.83,1801.14,1801.14,1108512.0
1746517200,1801.18,1802.55,1800.61,1802.5,889330.0
1746517260,1802.51,1803.15,1802.02,1803.04,542378.0
1746517320,1803.02,1803.12,1802.74,1803.05,439232.0
1746517380,1803.05,1803.46,1802.98,1803.46,221752.0
1746517440,1803.51,1804.5,1803.39,1804.5,607496.0
1746517500,1804.5,1805.0,1804.33,1804.51,262564.0
1746517560,1804.51,1805.67,1804.51,1805.65,419678.0
1746517620,1805.65,1806.13,1805.34,1805.49,407692.0
1746517680,1805.49,1806.5,1805.38,1806.49,475288.0
1746517740,1806.5,1806.5,1804.82,1805.24,1413344.0
1746517800,1805.27,1805.43,1804.78,1805.16,309690.0
1746517860,1805.12,1805.36,1804.45,1804.97,326028.0
1746517920,1804.96,1805.61,1804.82,1805.05,217058.0
1746517980,1805.04,1805.39,1804.04,1804.78,399958.0
1746518040,1804.79,1804.96,1803.89,1804.0,338972.0
1746518100,1804.0,1804.48,1803.56,1804.47,515512.0
1746518160,1804.47,1804.94,1804.46,1804.93,344050.0
1746518220,1804.93,1805.49,1804.93,1805.35,168384.0
1746518280,1805.34,1805.97,1805.21,1805.97,90938.0
1746518340,1805.97,1805.97,1804.98,1804.99,203502.0
1746518400,1804.98,1805.0,1803.58,1804.37,646236.0
1746518460,1804.36,1805.17,1804.18,1804.9,520782.0
1746518520,1804.9,1804.9,1802.34,1802.34,847588.0
1746518580,1802.4,1802.4,1801.13,1801.13,918364.0
1746518640,1801.14,1803.92,1801.01,1803.22,1437058.0
1746518700,1803.21,1804.03,1802.55,1803.55,684528.0
1746518760,1803.7,1804.32,1803.26,1803.93,683292.0
1746518820,1803.93,1803.95,1801.61,1801.62,516726.0
1746518880,1801.61,1803.19,1801.61,1802.86,501448.0
1746518940,1802.86,1803.22,1802.65,1802.66,235496.0
1746519000,1802.65,1802.89,1801.94,1801.94,498268.0
1746519060,1801.87,1801.96,1800.17,1800.17,1078286.0
1746519120,1800.18,1800.4,1800.01,1800.24,2356196.0
1746519180,1800.24,1800.39,1798.94,1799.68,3128930.0
1746519240,1799.66,1799.91,1798.74,1799.67,1093600.0
1746519300,1799.66,1799.74,1798.93,1798.94,707600.0
1746519360,1798.93,1798.93,1796.51,1796.51,2482430.0
1746519420,1796.46,1796.68,1795.37,1796.32,4506140.0
1746519480,1796.32,1797.01,1795.01,1795.76,2358932.0
1746519540,1795.59,1795.66,1793.47,1793.88,4179778.0
1746519600,1793.88,1793.88,1787.13,1790.19,20413744.0
1746519660,1790.24,1791.64,1789.16,1790.76,4435722.0
1746519720,1790.76,1792.51,1789.73,1792.32,3328408.0
1746519780,1792.37,1792.37,1790.11,1790.72,2636794.0
1746519840,1790.93,1792.75,1790.65,1792.75,1205280.0
1746519900,1792.74,1792.75,1791.34,1792.64,1355136.0
1746519960,1792.64,1793.45,1791.58,1791.6,2765570.0
1746520020,1791.73,1792.89,1791.22,1792.3,3361080.0
1746520080,1792.31,1793.06,1791.9,1792.49,1427258.0
1746520140,1792.55,1793.59,1792.01,1793.55,2752802.0
1746520200,1793.56,1795.02,1793.55,1794.8,3198496.0
1746520260,1794.8,1794.95,1793.66,1794.63,1355922.0
1746520320,1794.64,1795.29,1794.42,1795.25,1009610.0
1746520380,1795.32,1796.28,1795.32,1796.0,936772.0
1746520440,1795.97,1797.15,1795.96,1797.14,1267344.0
1746520500,1797.12,1797.46,1796.54,1797.44,945488.0
1746520560,1797.44,1798.0,1797.35,1797.59,707904.0
1746520620,1797.59,1797.6,1796.69,1796.99,932126.0
1746520680,1796.99,1797.81,1796.85,1797.7,464158.0
1746520740,1797.71,1798.06,1796.94,1797.01,712650.0
1746520800,1797.01,1797.02,1796.01,1796.14,727524.0
1746520860,1796.14,1796.61,1795.82,1796.34,507388.0
1746520920,1796.34,1797.06,1796.01,1796.58,576596.0
1746520980,1796.58,1797.89,1796.58,1797.88,450376.0
1746521040,1797.88,1798.67,1797.61,1798.27,1264606.0
1746521100,1798.26,1799.17,1798.01,1799.01,1045494.0
1746521160,1799.01,1799.12,1798.4,1798.41,479404.0
1746521220,1798.4,1798.4,1797.25,1797.66,612396.0
1746521280,1797.66,1798.11,1797.01,1797.46,627376.0
1746521340,1797.47,1797.56,1796.79,1796.8,635846.0
1746521400,1796.8,1798.1,1796.56,1798.1,361240.0
1746521460,1798.1,1799.68,1798.1,1798.69,2356114.0
1746521520,1798.7,1798.95,1797.97,1798.94,593956.0
1746521580,1798.95,1800.25,1798.94,1800.18,773584.0
1746521640,1800.14,1800.54,1799.58,1800.38,1127468.0
1746521700,1800.36,1800.36,1799.47,1799.65,558420.0
1746521760,1799.65,1799.85,1799.46,1799.48,240758.0
1746521820,1799.47,1800.23,1799.46,1800.23,291468.0
1746521880,1800.23,1800.69,1800.17,1800.68,514994.0
1746521940,1800.68,1801.0,1800.67,1800.74,725514.0
1746522000,1800.74,1800.89,1799.91,1800.21,704668.0
1746522060,1800.21,1800.26,1797.86,1797.9,861524.0
1746522120,1797.96,1798.45,1797.9,1798.01,361556.0
1746522180,1798.04,1798.5,1798.01,1798.15,465794.0
1746522240,1798.16,1798.23,1796.98,1797.32,910048.0
1746522300,1797.32,1799.1,1797.32,1799.06,959282.0
1746522360,1799.06,1799.06,1798.71,1799.04,269804.0
1746522420,1799.04,1799.5,1798.09,1798.47,518460.0
1746522480,1798.47,1799.43,1798.0,1799.43,703046.0
1746522540,1799.43,1799.43,1798.07,1798.72,490184.0
1746522600,1798.88,1799.35,1798.55,1799.04,384770.0
1746522660,1799.03,1799.04,1798.68,1798.68,200404.0
1746522720,1798.16,1798.99,1797.81,1798.19,983442.0
1746522780,1798.19,1798.2,1796.34,1796.66,552306.0
1746522840,1796.65,1797.15,1796.65,1796.77,545890.0
1746522900,1796.75,1797.47,1796.75,1797.29,364630.0
1746522960,1797.27,1797.29,1795.69,1795.93,753330.0
1746523020,1795.93,1796.99,1795.87,1796.89,1606642.0
1746523080,1796.9,1796.9,1795.6,1795.84,665838.0
1746523140,1795.84,1796.0,1795.4,1795.49,622126.0
1746523200,1795.49,1796.31,1795.49,1796.12,753660.0
1746523260,1796.12,1796.57,1795.54,1795.93,499016.0
1746523320,1795.93,1795.94,1795.0,1795.21,642068.0
1746523380,1795.2,1796.18,1795.14,1796.05,739692.0
1746523440,1796.01,1796.4,1795.28,1795.28,336522.0
1746523500,1795.32,1795.35,1794.36,1794.79,574958.0
1746523560,1794.81,1795.28,1794.25,1795.28,559914.0
1746523620,1795.28,1796.73,1795.28,1796.72,845424.0
1746523680,1796.72,1796.92,1796.42,1796.91,290406.0
1746523740,1796.89,1796.9,1796.5,1796.73,169096.0
1746523800,1796.72,1797.9,1796.67,1797.69,617954.0
1746523860,1797.69,1798.49,1796.81,1797.3,542962.0
1746523920,1797.03,1797.29,1796.51,1796.81,474574.0
1746523980,1796.8,1797.5,1796.73,1797.19,245704.0
1746524040,1797.19,1797.73,1796.94,1797.72,186186.0
1746524100,1797.72,1798.53,1797.72,1798.44,344612.0
1746524160,1798.44,1798.5,1798.0,1798.49,193878.0
1746524220,1798.43,1798.49,1797.62,1797.68,309966.0
1746524280,1797.68,1797.69,1795.66,1795.7,728508.0
1746524340,1795.7,1796.29,1795.39,1795.39,384490.0
1746524400,1795.39,1796.21,1795.28,1796.09,525090.0
1746524460,1796.1,1796.1,1795.94,1796.02,133388.0
1746524520,1796.03,1796.35,1794.35,1794.52,630176.0
1746524580,1794.51,1794.58,1794.07,1794.07,420144.0
1746524640,1794.08,1794.08,1792.51,1792.66,2349014.0
1746524700,1792.66,1794.39,1792.66,1793.74,1478472.0
1746524760,1793.73,1793.75,1791.3,1792.39,1128558.0
1746524820,1792.39,1793.7,1792.18,1793.26,1061292.0
1746524880,1793.26,1794.21,1793.26,1794.07,738892.0
1746524940,1794.23,1794.93,1794.23,1794.66,701382.0
1746525000,1794.66,1794.67,1793.01,1793.57,503026.0
1746525060,1793.53,1794.43,1793.0,1794.43,266652.0
1746525120,1794.48,1795.34,1794.25,1795.34,400812.0
1746525180,1795.34,1795.9,1795.12,1795.76,459180.0
1746525240,1795.76,1796.59,1795.75,1796.41,437930.0
1746525300,1796.41,1797.42,1796.41,1797.4,687902.0
1746525360,1797.42,1797.42,1796.91,1797.21,288702.0
1746525420,1797.21,1797.3,1796.85,1797.23,391290.0
1746525480,1797.22,1797.3,1796.69,1797.01,261100.0
1746525540,1797.01,1797.19,1796.69,1797.18,199248.0
1746525600,1797.19,1797.19,1796.1,1796.11,408934.0
1746525660,1796.11,1796.58,1795.55,1796.45,465050.0
1746525720,1796.45,1796.63,1795.92,1796.61,331834.0
1746525780,1796.63,1796.77,1795.61,1795.68,430668.0
1746525840,1795.68,1795.69,1795.0,1795.01,1018024.0
1746525900,1795.01,1795.01,1794.17,1794.19,356028.0
1746525960,1794.17,1795.83,1793.83,1795.47,439938.0
1746526020,1795.47,1796.19,1795.11,1795.39,532882.0
1746526080,1795.41,1795.8,1795.35,1795.47,168888.0
1746526140,1795.47,1795.58,1794.38,1794.45,292956.0
1746526200,1794.52,1794.53,1793.78,1794.14,433660.0
1746526260,1794.14,1794.52,1793.47,1793.6,402786.0
1746526320,1793.59,1794.0,1792.51,1792.51,796374.0
1746526380,1792.51,1793.74,1792.51,1793.56,931142.0
1746526440,1793.49,1793.49,1792.97,1793.27,344388.0
1746526500,1793.28,1793.73,1792.75,1792.75,454534.0
1746526560,1792.76,1795.18,1792.75,1795.18,895404.0
1746526620,1795.18,1795.18,1794.37,1795.02,800488.0
1746526680,1794.99,1795.99,1794.42,1795.53,539082.0
1746526740,1795.52,1795.76,1795.52,1795.76,226070.0
1746526800,1795.8,1797.23,1795.8,1797.16,544180.0
1746526860,1797.07,1797.18,1795.94,1795.95,1418658.0
1746526920,1795.96,1796.1,1795.13,1795.22,546896.0
1746526980,1795.43,1795.5,1792.0,1792.37,796472.0
1746527040,1792.37,1794.17,1792.26,1794.15,1007286.0
1746527100,1794.16,1794.69,1793.96,1794.48,344384.0
1746527160,1794.49,1795.2,1794.01,1794.13,372568.0
1746527220,1794.15,1794.94,1794.13,1794.45,235468.0
1746527280,1794.45,1794.55,1793.52,1793.66,440056.0
1746527340,1793.65,1793.78,1793.0,1793.01,352284.0
1746527400,1793.01,1793.75,1792.64,1793.11,1244876.0
1746527460,1793.11,1794.94,1793.11,1794.21,528676.0
1746527520,1794.21,1795.64,1794.21,1795.59,710344.0
1746527580,1795.59,1795.59,1793.91,1794.3,391726.0
1746527640,1794.3,1795.37,1794.29,1795.21,278680.0
1746527700,1795.2,1795.21,1794.16,1794.97,400082.0
1746527760,1794.98,1796.66,1794.98,1796.32,926358.0
1746527820,1796.32,1797.05,1796.31,1796.31,827112.0
1746527880,1796.21,1796.21,1793.51,1794.28,540460.0
1746527940,1794.22,1794.55,1793.13,1793.53,679426.0
1746528000,1793.53,1794.02,1793.23,1793.8,484552.0
1746528060,1793.79,1793.8,1792.0,1792.01,1189886.0
1746528120,1792.1,1793.14,1792.0,1792.02,1529758.0
1746528180,1792.01,1792.99,1792.0,1792.46,1042304.0
1746528240,1792.46,1792.46,1790.08,1790.92,3235122.0
1746528300,1790.9,1791.66,1789.01,1789.41,4641844.0
1746528360,1789.41,1790.89,1789.21,1790.13,1674336.0
1746528420,1790.09,1790.18,1788.0,1789.18,4382920.0
1746528480,1789.18,1789.18,1782.0,1783.88,18615720.0
1746528540,1784.03,1786.53,1783.55,1786.28,4628168.0
1746528600,1786.35,1786.61,1784.49,1785.32,3151750.0
1746528660,1785.32,1785.74,1783.97,1784.47,3168872.0
1746528720,1784.43,1784.43,1781.62,1784.01,7903030.0
1746528780,1784.01,1784.05,1781.97,1783.97,2504544.0
1746528840,1783.96,1784.99,1783.67,1784.99,3230204.0
1746528900,1784.99,1785.32,1783.73,1784.54,1634760.0
1746528960,1784.54,1784.7,1782.76,1782.92,1954666.0
1746529020,1782.93,1784.44,1782.22,1784.24,1532032.0
1746529080,1784.18,1784.61,1783.69,1784.61,1347664.0
1746529140,1784.61,1784.79,1783.5,1784.22,1058370.0
1746529200,1784.22,1784.96,1783.26,1783.55,1714098.0
1746529260,1783.67,1786.64,1782.93,1786.35,2689378.0
1746529320,1786.36,1786.61,1785.05,1785.82,1266182.0
1746529380,1785.82,1787.33,1785.82,1787.33,1773028.0
1746529440,1787.43,1788.14,1787.28,1787.86,1948650.0
1746529500,1787.87,1787.94,1787.57,1787.93,861260.0
1746529560,1787.94,1788.23,1787.07,1787.66,1050074.0
1746529620,1787.67,1787.74,1787.0,1787.52,671742.0
1746529680,1787.53,1787.57,1786.04,1786.64,1198830.0
1746529740,1787.03,1787.29,1786.51,1787.0,536522.0
1746529800,1787.0,1788.57,1786.49,1788.39,908192.0
1746529860,1788.39,1789.47,1788.39,1789.3,1590110.0
1746529920,1789.36,1789.74,1788.72,1788.91,929622.0
1746529980,1788.92,1789.04,1788.01,1788.06,684772.0
1746530040,1788.08,1788.14,1787.34,1787.4,502854.0
1746530100,1787.4,1787.4,1786.76,1786.87,467354.0
1746530160,1786.85,1787.48,1786.41,1787.26,513100.0
1746530220,1787.25,1787.26,1786.43,1786.59,719418.0
1746530280,1786.58,1788.76,1786.58,1788.37,432874.0
1746530340,1788.37,1788.37,1787.42,1787.51,371226.0
1746530400,1787.5,1787.65,1787.15,1787.48,372062.0
1746530460,1787.47,1787.84,1787.11,1787.62,421438.0
1746530520,1787.61,1787.76,1786.13,1787.39,816660.0
1746530580,1787.38,1787.4,1785.59,1785.77,1523694.0
1746530640,1785.8,1785.86,1784.54,1785.01,3085716.0
1746530700,1784.95,1785.02,1783.97,1784.01,1059932.0
1746530760,1784.01,1784.6,1783.0,1783.0,4534470.0
1746530820,1783.0,1783.42,1782.59,1782.6,1766424.0
1746530880,1782.59,1783.53,1782.59,1782.65,847264.0
1746530940,1782.67,1782.91,1781.24,1781.59,4577958.0
1746531000,1781.59,1782.73,1781.14,1781.78,3128430.0
1746531060,1781.79,1781.79,1767.67,1774.59,42538344.0
1746531120,1774.34,1776.0,1773.94,1774.54,8874286.0
1746531180,1774.36,1774.56,1771.01,1772.87,4070088.0
1746531240,1772.83,1774.69,1772.14,1773.86,3280910.0
1746531300,1773.86,1774.94,1772.01,1774.92,3974972.0
1746531360,1774.94,1777.05,1774.94,1775.87,3608872.0
1746531420,1775.75,1777.96,1775.09,1777.61,1893502.0
1746531480,1777.56,1778.06,1776.17,1776.18,2068688.0
1746531540,1776.18,1776.79,1774.16,1774.39,3278134.0
1746531600,1774.55,1774.93,1773.0,1773.45,2531870.0
1746531660,1773.38,1773.38,1770.84,1771.41,3747740.0
1746531720,1771.41,1774.0,1771.24,1773.29,3296718.0
1746531780,1773.18,1774.41,1772.51,1773.78,2042456.0
1746531840,1773.84,1774.43,1773.57,1774.19,1047880.0
1746531900,1774.12,1774.58,1773.2,1773.98,3500842.0
1746531960,1773.85,1775.12,1773.34,1773.93,2552504.0
1746532020,1773.73,1773.73,1770.95,1771.32,1937910.0
1746532080,1771.17,1772.7,1770.49,1771.19,4190956.0
1746532140,1771.14,1771.82,1770.56,1771.3,1645142.0
1746532200,1771.5,1771.97,1767.29,1767.7,10576164.0
1746532260,1767.61,1769.3,1760.56,1763.21,22254334.0
1746532320,1763.59,1763.59,1760.61,1762.82,9755208.0
1746532380,1762.8,1763.36,1756.18,1759.03,20520536.0
1746532440,1759.11,1762.64,1758.83,1762.36,7799292.0
1746532500,1762.36,1763.99,1761.64,1763.99,4403850.0
1746532560,1763.78,1765.49,1763.49,1764.8,5829014.0
1746532620,1764.75,1766.13,1764.43,1765.67,3528940.0
1746532680,1765.68,1768.0,1765.68,1767.97,3741378.0
1746532740,1768.0,1769.31,1767.38,1769.09,4594016.0
1746532800,1769.1,1769.1,1767.78,1768.64,3569266.0
1746532860,1768.61,1768.93,1767.2,1768.0,3590964.0
1746532920,1768.04,1768.37,1766.11,1766.17,2346016.0
1746532980,1766.41,1768.39,1765.93,1767.74,2248972.0
1746533040,1767.74,1768.31,1767.3,1768.16,2941838.0
1746533100,1768.15,1770.89,1767.74,1770.27,4462112.0
1746533160,1770.33,1771.75,1770.33,1771.63,3447408.0
1746533220,1771.63,1772.22,1770.7,1771.98,2812486.0
1746533280,1771.99,1773.99,1771.98,1773.79,5327640.0
1746533340,1773.8,1774.42,1773.43,1773.79,1736560.0
1746533400,1773.8,1773.86,1773.03,1773.34,1222372.0
1746533460,1773.34,1773.36,1772.29,1772.3,1512234.0
1746533520,1772.31,1772.31,1770.01,1770.99,4078240.0
1746533580,1770.99,1771.2,1770.51,1770.51,1694202.0
1746533640,1770.51,1772.16,1770.51,1772.16,729152.0
1746533700,1772.16,1773.14,1771.15,1773.14,847248.0
1746533760,1772.92,1773.32,1770.53,1770.97,2302734.0
1746533820,1770.96,1771.73,1769.85,1770.57,2778064.0
1746533880,1770.52,1772.84,1770.39,1772.49,2000394.0
1746533940,1772.49,1773.35,1772.34,1773.34,522904.0
1746534000,1773.34,1773.57,1772.65,1772.65,863982.0
1746534060,1772.67,1772.97,1772.21,1772.71,586786.0
1746534120,1772.71,1773.32,1772.01,1772.01,737212.0
1746534180,1772.01,1772.95,1771.4,1772.77,731756.0
1746534240,1772.75,1773.05,1771.09,1771.32,1032086.0
1746534300,1771.32,1771.54,1770.67,1771.34,411402.0
1746534360,1771.33,1772.56,1771.33,1771.58,524350.0
1746534420,1771.58,1771.6,1770.0,1770.01,1279822.0
1746534480,1770.01,1771.39,1769.8,1770.45,1571154.0
1746534540,1770.45,1771.63,1769.8,1771.63,731440.0
1746534600,1771.82,1772.53,1771.66,1772.53,501066.0
1746534660,1772.58,1772.94,1771.14,1771.14,770124.0
1746534720,1771.19,1771.7,1770.0,1771.7,934668.0
1746534780,1771.64,1773.95,1771.64,1773.12,1117394.0
1746534840,1773.12,1773.12,1770.8,1771.37,736768.0
1746534900,1771.37,1771.83,1771.01,1771.38,522150.0
1746534960,1771.36,1773.05,1771.36,1772.01,1060238.0
1746535020,1772.07,1772.07,1770.53,1771.38,1019734.0
1746535080,1771.41,1772.73,1771.01,1772.3,739492.0
1746535140,1772.3,1772.94,1772.3,1772.73,469670.0
1746535200,1772.74,1772.74,1770.91,1771.61,495896.0
1746535260,1771.61,1773.28,1771.14,1773.27,634186.0
1746535320,1773.27,1773.97,1772.54,1773.93,1334838.0
1746535380,1773.94,1775.67,1773.87,1775.67,4172772.0
1746535440,1775.93,1776.06,1774.5,1774.5,1797608.0
1746535500,1774.47,1774.47,1772.0,1772.07,2717382.0
1746535560,1772.02,1772.74,1772.01,1772.53,994072.0
1746535620,1772.53,1775.24,1772.53,1775.24,2130426.0
1746535680,1775.24,1775.68,1774.9,1775.44,982716.0
1746535740,1775.45,1775.89,1774.2,1774.43,2440942.0
1746535800,1774.43,1774.61,1773.71,1774.19,1351404.0
1746535860,1774.18,1775.34,1773.72,1775.33,820248.0
1746535920,1775.33,1775.42,1773.84,1774.53,765070.0
1746535980,1774.48,1774.82,1773.6,1773.61,485062.0
1746536040,1773.65,1774.85,1773.64,1774.16,418174.0
1746536100,1774.16,1775.22,1774.0,1775.01,632670.0
1746536160,1775.01,1775.16,1774.09,1774.98,755120.0
1746536220,1774.98,1775.17,1774.22,1774.22,428252.0
1746536280,1774.22,1774.66,1774.0,1774.09,609890.0
1746536340,1774.09,1774.42,1774.08,1774.34,250640.0
1746536400,1774.33,1774.85,1773.56,1773.61,795086.0
1746536460,1773.61,1773.62,1772.13,1772.51,1788356.0
1746536520,1772.51,1772.64,1771.49,1771.61,1653712.0
1746536580,1771.61,1771.61,1770.53,1771.45,1445428.0
1746536640,1771.45,1772.39,1770.05,1770.06,1549306.0
1746536700,1770.06,1770.74,1768.55,1768.57,3675724.0
1746536760,1768.57,1769.39,1768.53,1769.12,994816.0
1746536820,1769.07,1769.07,1768.01,1768.28,2043434.0
1746536880,1768.29,1768.72,1765.9,1765.91,3298886.0
1746536940,1765.73,1766.71,1764.3,1765.72,4734764.0
1746537000,1765.65,1765.99,1764.85,1764.85,1444942.0
1746537060,1764.59,1765.61,1763.55,1763.61,2036174.0
1746537120,1763.61,1765.39,1763.61,1765.38,1414412.0
1746537180,1765.38,1766.06,1765.37,1765.94,1113214.0
1746537240,1765.73,1766.9,1765.39,1765.54,2533258.0
1746537300,1765.56,1767.58,1765.56,1767.01,1988086.0
1746537360,1767.01,1767.01,1766.01,1766.25,1670854.0
1746537420,1766.24,1767.78,1765.01,1765.2,1434148.0
1746537480,1765.24,1766.7,1765.24,1766.48,939922.0
1746537540,1766.47,1766.74,1765.0,1766.64,1740000.0
1746537600,1766.64,1766.64,1765.0,1765.17,1113288.0
1746537660,1765.21,1767.3,1763.01,1763.01,2348246.0
1746537720,1763.05,1764.64,1763.01,1763.4,1980366.0
1746537780,1763.34,1764.18,1763.31,1764.18,1544914.0
1746537840,1764.18,1765.23,1763.71,1765.23,598058.0
1746537900,1765.22,1765.44,1764.51,1765.18,614748.0
1746537960,1765.14,1765.17,1764.47,1764.61,484200.0
1746538020,1764.68,1764.68,1761.26,1761.93,3565618.0
1746538080,1761.93,1762.15,1761.14,1761.69,1542232.0
1746538140,1761.68,1761.72,1759.08,1759.2,2999130.0
1746538200,1759.12,1761.04,1758.22,1758.84,6015954.0
1746538260,1758.68,1762.49,1758.28,1762.25,3067812.0
1746538320,1762.29,1765.8,1761.91,1763.21,4037260.0
1746538380,1763.22,1763.77,1760.27,1763.18,2360632.0
1746538440,1763.11,1764.36,1761.55,1761.79,1367372.0
1746538500,1762.19,1765.0,1761.68,1764.19,1893080.0
1746538560,1764.13,1764.89,1763.01,1763.82,2093040.0
1746538620,1763.81,1765.0,1761.82,1761.82,1169294.0
1746538680,1761.81,1761.88,1759.55,1761.3,2314620.0
1746538740,1761.19,1765.0,1761.17,1764.81,1344322.0
1746538800,1764.8,1766.07,1762.89,1766.07,888282.0
1746538860,1766.11,1768.86,1765.41,1768.15,5451862.0
1746538920,1768.27,1769.28,1768.01,1768.17,2262564.0
1746538980,1768.17,1768.95,1767.57,1767.79,1765402.0
1746539040,1767.83,1769.27,1767.18,1767.18,2274108.0
1746539100,1767.3,1769.59,1766.38,1768.24,2362362.0
1746539160,1768.24,1768.24,1763.12,1763.73,5326270.0
1746539220,1763.3,1763.3,1759.69,1760.8,4691142.0
1746539280,1760.68,1760.68,1758.68,1760.55,5495074.0
1746539340,1760.5,1761.03,1758.48,1758.82,2730348.0
1746539400,1758.65,1759.18,1754.06,1754.06,7602324.0
1746539460,1753.88,1754.86,1750.32,1754.07,24513658.0
1746539520,1754.19,1755.14,1752.35,1752.95,3923946.0
1746539580,1753.08,1755.81,1753.08,1753.65,4270608.0
1746539640,1753.55,1755.89,1753.31,1755.59,3400636.0
1746539700,1755.59,1758.34,1754.76,1758.34,2983704.0
1746539760,1758.27,1760.53,1758.06,1760.03,2806386.0
1746539820,1760.03,1761.15,1759.61,1760.6,1944134.0
1746539880,1760.59,1761.28,1760.01,1760.47,1296406.0
1746539940,1760.41,1760.46,1758.24,1758.24,1432418.0
1746540000,1758.48,1761.2,1758.3,1761.2,2600268.0
1746540060,1761.2,1765.06,1761.2,1765.0,4624424.0
1746540120,1764.98,1766.4,1764.1,1764.7,2813700.0
1746540180,1764.7,1765.34,1763.59,1765.34,2184992.0
1746540240,1765.22,1765.29,1763.91,1765.12,2369952.0
1746540300,1765.19,1766.66,1764.86,1765.4,2555710.0
1746540360,1765.4,1766.22,1764.47,1764.53,2093110.0
1746540420,1764.07,1764.44,1762.09,1762.99,2216804.0
1746540480,1762.98,1766.49,1762.98,1766.1,1413490.0
1746540540,1766.09,1768.16,1766.09,1766.84,2519412.0
1746540600,1766.83,1769.25,1766.59,1768.73,2635278.0
1746540660,1768.85,1768.85,1766.96,1767.92,1307636.0
1746540720,1767.92,1770.61,1767.89,1769.59,3873436.0
1746540780,1769.59,1770.16,1768.89,1769.36,1557552.0
1746540840,1769.34,1769.93,1767.21,1767.21,1975100.0
1746540900,1767.45,1769.35,1767.45,1768.88,1736550.0
1746540960,1768.75,1772.25,1768.75,1772.25,2767086.0
1746541020,1772.26,1773.45,1771.14,1772.56,4404964.0
1746541080,1772.88,1774.24,1772.87,1773.18,3705326.0
1746541140,1773.18,1776.62,1773.04,1775.05,5670122.0
1746541200,1775.05,1776.36,1773.06,1773.08,4158574.0
1746541260,1773.08,1774.01,1772.41,1773.61,3625288.0
1746541320,1773.6,1777.53,1773.57,1777.37,4012334.0
1746541380,1777.51,1778.82,1776.25,1777.34,8701626.0
1746541440,1777.29,1777.55,1774.24,1774.4,3870452.0
1746541500,1774.36,1774.89,1773.64,1773.85,3009724.0
1746541560,1773.82,1774.84,1773.05,1773.06,2075736.0
1746541620,1773.05,1773.58,1772.28,1772.98,1815110.0
1746541680,1772.98,1773.3,1772.2,1772.23,845666.0
1746541740,1772.23,1773.44,1772.11,1773.43,1295784.0
1746541800,1773.43,1774.43,1772.61,1773.05,1534124.0
1746541860,1773.0,1773.64,1771.72,1771.74,2030838.0
1746541920,1771.73,1772.56,1771.55,1771.67,958722.0
1746541980,1771.67,1772.99,1771.55,1772.52,968050.0
1746542040,1772.52,1775.43,1772.52,1774.62,2092474.0
1746542100,1774.6,1776.84,1773.68,1776.5,1582874.0
1746542160,1776.16,1776.16,1773.66,1773.66,1295828.0
1746542220,1773.59,1773.66,1772.0,1772.0,1328368.0
1746542280,1772.0,1773.53,1772.0,1772.58,858494.0
1746542340,1772.59,1773.12,1772.21,1772.44,932932.0
1746542400,1772.52,1772.73,1771.83,1772.44,975414.0
1746542460,1772.42,1772.92,1771.78,1771.86,586930.0
1746542520,1771.86,1772.64,1771.86,1772.19,474760.0
1746542580,1772.2,1772.68,1771.63,1771.64,476010.0
1746542640,1771.64,1772.16,1770.64,1770.7,1343702.0
1746542700,1770.74,1770.94,1768.35,1768.7,5315862.0
1746542760,1768.7,1771.12,1768.59,1769.66,2494556.0
1746542820,1769.66,1772.5,1768.78,1771.15,1439246.0
1746542880,1771.16,1773.64,1771.16,1773.57,1370382.0
1746542940,1773.56,1773.74,1771.46,1772.2,623898.0
1746543000,1772.16,1772.35,1770.34,1771.11,730020.0
1746543060,1771.11,1771.11,1769.57,1770.01,897156.0
1746543120,1770.01,1770.01,1768.56,1768.58,1004788.0
1746543180,1768.61,1769.21,1767.36,1767.37,1880308.0
1746543240,1767.36,1768.3,1766.38,1768.05,2546984.0
1746543300,1768.05,1768.09,1767.09,1767.09,1107928.0
1746543360,1767.16,1768.0,1766.61,1766.91,1969772.0
1746543420,1766.91,1767.65,1766.66,1767.63,2118996.0
1746543480,1767.65,1768.91,1767.35,1768.26,1430740.0
1746543540,1768.25,1768.57,1767.11,1767.92,492418.0
1746543600,1767.91,1768.8,1767.01,1767.25,1391402.0
1746543660,1767.24,1768.8,1766.05,1766.89,1177210.0
1746543720,1766.84,1767.99,1765.58,1766.49,1570340.0
1746543780,1766.49,1769.8,1766.49,1768.92,1316580.0
1746543840,1768.92,1769.48,1767.56,1767.56,1671680.0
1746543900,1767.45,1767.45,1765.0,1766.01,1426176.0
1746543960,1765.87,1766.01,1763.95,1764.82,1734562.0
1746544020,1764.82,1767.39,1764.82,1765.0,1052886.0
1746544080,1765.0,1765.41,1761.49,1761.49,3165500.0
1746544140,1761.49,1762.33,1760.64,1760.82,2187912.0
1746544200,1760.82,1762.02,1759.93,1762.02,2663352.0
1746544260,1762.04,1764.21,1762.04,1764.2,2158938.0
1746544320,1764.14,1764.79,1763.64,1764.79,1152234.0
1746544380,1764.78,1767.24,1764.46,1767.24,1768914.0
1746544440,1767.19,1768.57,1766.3,1768.51,1286538.0
1746544500,1768.52,1769.16,1768.22,1768.22,1764384.0
1746544560,1768.27,1769.47,1767.61,1768.72,1443320.0
1746544620,1768.74,1768.77,1765.67,1767.8,1554366.0
1746544680,1767.75,1769.11,1767.59,1769.0,963556.0
1746544740,1769.0,1770.63,1768.92,1770.59,2180392.0
1746544800,1770.59,1771.66,1770.54,1771.03,1237496.0
1746544860,1770.97,1771.5,1769.32,1769.56,1337710.0
1746544920,1769.56,1771.18,1769.52,1769.86,888216.0
1746544980,1769.86,1771.75,1769.86,1771.74,924554.0
1746545040,1771.82,1772.53,1771.56,1772.25,787836.0
1746545100,1772.26,1772.89,1771.52,1772.89,766192.0
1746545160,1772.88,1774.36,1772.01,1774.36,2712730.0
1746545220,1774.24,1774.31,1772.41,1772.42,1587106.0
1746545280,1772.41,1773.2,1771.95,1773.2,1400828.0
1746545340,1773.21,1773.99,1773.05,1773.78,787138.0
1746545400,1773.78,1774.78,1772.66,1773.18,1237604.0
1746545460,1773.18,1774.02,1771.3,1771.55,1008054.0
1746545520,1771.55,1772.44,1771.17,1772.43,1827886.0
1746545580,1772.43,1776.71,1771.59,1776.37,5231430.0
1746545640,1776.33,1778.0,1775.84,1777.43,2996560.0
1746545700,1777.39,1777.99,1776.66,1776.99,1929546.0
1746545760,1776.99,1777.69,1776.14,1777.19,2059582.0
1746545820,1777.18,1777.32,1775.21,1776.23,1548306.0
1746545880,1776.22,1776.88,1776.03,1776.07,1024618.0
1746545940,1776.03,1776.24,1775.39,1775.77,799978.0
1746546000,1775.76,1776.3,1775.4,1776.08,657632.0
1746546060,1775.95,1776.59,1774.68,1774.8,1283694.0
1746546120,1774.8,1774.81,1772.66,1772.78,2382474.0
1746546180,1772.83,1773.04,1772.0,1772.0,895188.0
1746546240,1772.0,1772.18,1771.73,1771.82,649108.0
1746546300,1771.82,1772.37,1771.39,1771.41,1960860.0
1746546360,1771.41,1772.11,1770.48,1771.77,1162702.0
1746546420,1771.75,1773.34,1770.45,1771.09,2821492.0
1746546480,1771.11,1771.53,1770.72,1770.99,2263140.0
1746546540,1770.99,1771.83,1770.98,1771.34,541554.0
1746546600,1771.34,1772.44,1771.19,1771.19,643452.0
1746546660,1771.19,1771.77,1769.17,1769.24,2067264.0
1746546720,1769.24,1770.32,1769.24,1769.36,797594.0
1746546780,1769.35,1769.77,1767.59,1767.68,1716538.0
1746546840,1767.39,1768.12,1766.64,1766.73,2140094.0
1746546900,1766.7,1768.17,1766.7,1768.0,1080552.0
1746546960,1768.01,1768.88,1767.77,1768.32,542626.0
1746547020,1768.31,1769.77,1767.66,1769.76,600574.0
1746547080,1769.76,1770.3,1769.15,1769.17,1323232.0
1746547140,1769.09,1769.32,1767.88,1769.32,936144.0
1746547200,1769.32,1769.44,1768.18,1768.44,1058762.0
1746547260,1768.27,1768.28,1767.01,1767.2,1224756.0
1746547320,1767.2,1768.07,1766.59,1767.68,1004916.0
1746547380,1767.68,1767.68,1764.63,1765.89,2085528.0
1746547440,1765.89,1768.24,1765.71,1765.72,1045886.0
1746547500,1765.73,1767.42,1765.66,1767.1,1303082.0
1746547560,1767.1,1767.28,1763.45,1764.01,1502372.0
1746547620,1764.01,1765.55,1763.78,1764.87,947848.0
1746547680,1764.86,1764.88,1763.51,1763.51,1088766.0
1746547740,1763.52,1763.65,1761.45,1761.46,2233278.0
1746547800,1761.45,1762.84,1761.09,1762.54,2460270.0
1746547860,1762.54,1766.61,1762.18,1766.61,3901888.0
1746547920,1766.8,1769.13,1766.8,1768.28,2025598.0
1746547980,1768.27,1772.99,1768.27,1772.44,3656002.0
1746548040,1772.48,1774.26,1772.44,1773.35,2619726.0
1746548100,1773.4,1773.82,1771.11,1771.11,2365740.0
1746548160,1771.12,1771.12,1768.27,1768.59,1697466.0
1746548220,1768.65,1772.34,1768.64,1772.34,1738958.0
1746548280,1772.34,1772.77,1770.55,1771.57,1390286.0
1746548340,1771.89,1772.13,1770.33,1770.53,1297824.0
1746548400,1770.48,1771.49,1766.66,1767.55,1120204.0
1746548460,1767.53,1767.53,1765.09,1766.3,1889298.0
1746548520,1766.09,1766.64,1765.05,1765.74,1653698.0
1746548580,1765.68,1767.21,1765.11,1767.13,1115698.0
1746548640,1767.09,1767.09,1764.55,1764.72,2326258.0
1746548700,1765.01,1766.14,1764.2,1765.89,816016.0
1746548760,1765.9,1767.68,1765.84,1766.44,991820.0
1746548820,1766.5,1767.94,1765.61,1766.11,630578.0
1746548880,1766.11,1768.62,1766.0,1767.86,758998.0
1746548940,1767.86,1768.38,1767.42,1767.61,336606.0
1746549000,1767.6,1768.44,1766.78,1767.61,1135276.0
1746549060,1768.01,1768.62,1767.24,1768.62,621204.0
1746549120,1768.64,1769.29,1767.39,1768.68,821182.0
1746549180,1768.63,1771.76,1768.63,1771.08,1707888.0
1746549240,1771.09,1771.53,1769.66,1771.52,850030.0
1746549300,1771.53,1772.25,1770.63,1770.89,1004090.0
1746549360,1770.89,1771.38,1769.8,1771.07,618646.0
1746549420,1771.13,1771.14,1769.64,1770.61,517432.0
1746549480,1770.71,1773.41,1770.71,1772.06,1352886.0
1746549540,1772.21,1772.21,1768.76,1769.11,1323656.0
1746549600,1769.06,1769.8,1768.88,1769.67,466598.0
1746549660,1769.91,1770.14,1768.53,1768.87,979772.0
1746549720,1768.86,1768.87,1767.25,1768.39,908842.0
1746549780,1768.53,1768.76,1767.77,1768.03,424092.0
1746549840,1768.03,1768.03,1765.01,1765.59,1036766.0
1746549900,1765.6,1765.6,1764.14,1764.97,1443938.0
1746549960,1764.97,1765.8,1763.82,1764.45,1059444.0
1746550020,1764.57,1766.31,1764.57,1766.29,565282.0
1746550080,1766.16,1766.66,1764.91,1766.32,488202.0
1746550140,1766.32,1766.49,1764.66,1765.11,924522.0
1746550200,1765.11,1765.11,1762.11,1762.76,1980756.0
1746550260,1762.71,1763.68,1762.07,1763.01,1202126.0
1746550320,1762.9,1763.81,1762.8,1763.6,689270.0
1746550380,1763.44,1764.34,1763.33,1763.89,328456.0
1746550440,1763.9,1765.28,1763.89,1764.52,623678.0
1746550500,1764.52,1765.07,1763.15,1763.16,916646.0
1746550560,1763.15,1763.15,1761.57,1762.01,1806800.0
1746550620,1762.04,1762.58,1761.43,1762.22,796056.0
1746550680,1762.22,1762.8,1761.62,1761.62,612644.0
1746550740,1761.64,1762.0,1761.5,1762.0,669098.0
1746550800,1761.99,1763.15,1761.97,1762.47,1742708.0
1746550860,1762.48,1763.83,1762.16,1763.83,718308.0
1746550920,1763.82,1766.81,1763.82,1766.46,3313966.0
1746550980,1766.35,1767.33,1765.72,1765.96,750538.0
1746551040,1765.96,1766.17,1763.33,1763.33,448162.0
1746551100,1763.34,1767.98,1763.33,1767.43,769292.0
1746551160,1767.35,1767.47,1765.06,1765.07,541188.0
1746551220,1765.07,1767.22,1765.07,1767.13,423470.0
1746551280,1767.19,1768.49,1766.97,1768.15,840946.0
1746551340,1768.36,1769.34,1768.34,1768.41,609250.0
1746551400,1768.41,1769.17,1767.47,1768.91,876474.0
1746551460,1768.83,1768.96,1766.43,1767.74,537052.0
1746551520,1767.69,1768.38,1767.18,1768.03,640082.0
1746551580,1768.03,1769.7,1768.03,1769.52,533422.0
1746551640,1769.51,1769.76,1768.94,1768.94,680394.0
1746551700,1768.95,1770.41,1768.54,1770.13,780058.0
1746551760,1770.14,1771.32,1770.0,1771.31,1184056.0
1746551820,1771.43,1771.89,1770.41,1771.24,1752318.0
1746551880,1771.3,1771.42,1770.61,1771.18,993480.0
1746551940,1771.24,1772.66,1771.24,1772.66,683608.0
1746552000,1772.65,1774.03,1772.06,1772.34,2116560.0
1746552060,1772.41,1772.63,1770.35,1770.7,1213468.0
1746552120,1770.71,1771.17,1769.82,1770.38,810170.0
1746552180,1770.21,1770.21,1768.93,1769.2,1182658.0
1746552240,1769.2,1770.57,1769.2,1770.57,254086.0
1746552300,1770.57,1771.86,1770.57,1771.86,691454.0
1746552360,1771.86,1772.58,1770.84,1772.02,1931960.0
1746552420,1772.03,1773.66,1772.03,1772.76,812568.0
1746552480,1772.89,1773.02,1771.57,1772.0,632992.0
1746552540,1771.99,1772.48,1771.6,1771.75,587514.0
1746552600,1771.74,1772.99,1771.68,1772.08,615188.0
1746552660,1772.08,1773.41,1771.68,1772.84,770496.0
1746552720,1772.84,1773.53,1772.03,1773.53,1141668.0
1746552780,1773.53,1774.25,1772.58,1773.64,1111490.0
1746552840,1773.76,1774.21,1773.38,1773.73,850190.0
1746552900,1773.74,1775.59,1773.73,1774.3,3134786.0
1746552960,1774.31,1774.53,1772.67,1773.24,873054.0
1746553020,1773.16,1773.68,1771.73,1772.14,1719140.0
1746553080,1772.24,1773.0,1771.4,1771.41,501690.0
1746553140,1771.41,1771.58,1769.95,1770.35,2567278.0
1746553200,1770.36,1770.74,1769.82,1770.33,568452.0
1746553260,1770.33,1770.77,1769.9,1770.34,360002.0
1746553320,1770.58,1770.75,1769.44,1770.22,2039416.0
1746553380,1770.28,1770.28,1767.64,1767.64,1765556.0
1746553440,1767.64,1767.98,1767.0,1767.72,1250168.0
1746553500,1767.65,1767.72,1765.68,1766.15,1541704.0
1746553560,1766.17,1766.17,1765.66,1765.66,1023212.0
1746553620,1765.67,1766.89,1764.29,1766.89,1381244.0
1746553680,1766.89,1767.0,1765.3,1766.36,1043002.0
1746553740,1766.37,1766.37,1765.11,1766.02,892062.0
1746553800,1766.03,1767.0,1765.09,1767.0,1203914.0
1746553860,1766.99,1767.0,1764.31,1764.39,4132178.0
1746553920,1764.45,1765.56,1764.0,1765.54,1880058.0
1746553980,1765.42,1765.64,1765.01,1765.01,968108.0
1746554040,1765.02,1765.4,1764.0,1765.36,2301330.0
1746554100,1765.36,1765.47,1764.0,1764.0,398148.0
1746554160,1764.02,1765.99,1764.0,1765.99,1005178.0
1746554220,1765.98,1766.99,1765.77,1766.5,981992.0
1746554280,1766.51,1766.84,1766.1,1766.69,396066.0
1746554340,1766.68,1767.06,1766.4,1766.99,313706.0
1746554400,1766.99,1767.84,1766.99,1767.3,551100.0
1746554460,1767.3,1767.3,1765.82,1766.82,414502.0
1746554520,1766.82,1769.9,1766.6,1768.82,1665996.0
1746554580,1768.82,1769.38,1768.28,1768.69,709680.0
1746554640,1768.67,1769.33,1767.47,1769.32,905562.0
1746554700,1769.31,1769.31,1768.24,1768.83,426910.0
1746554760,1768.82,1769.12,1766.5,1769.1,401296.0
1746554820,1769.12,1769.47,1767.76,1769.47,370532.0
1746554880,1769.44,1770.32,1769.1,1770.32,663652.0
1746554940,1770.32,1772.0,1770.32,1771.91,1544752.0
1746555000,1771.89,1771.91,1769.77,1769.79,769528.0
1746555060,1769.77,1769.77,1768.71,1769.28,222604.0
1746555120,1769.28,1769.99,1768.43,1768.68,1009582.0
1746555180,1768.68,1769.56,1768.5,1769.55,219948.0
1746555240,1769.55,1770.34,1768.74,1770.34,277334.0
1746555300,1770.29,1771.94,1770.19,1771.94,997990.0
1746555360,1771.92,1772.26,1771.75,1772.17,712088.0
1746555420,1772.18,1773.59,1772.17,1773.59,1222328.0
1746555480,1773.61,1773.95,1773.11,1773.17,831060.0
1746555540,1773.18,1773.49,1772.88,1773.3,713358.0
1746555600,1773.3,1774.0,1772.88,1773.07,871060.0
1746555660,1773.07,1773.59,1772.37,1772.44,775620.0
1746555720,1772.3,1772.99,1772.13,1772.98,766250.0
1746555780,1772.99,1774.46,1772.98,1774.44,1799722.0
1746555840,1774.46,1774.99,1773.82,1774.28,1014960.0
1746555900,1774.28,1774.99,1774.1,1774.11,2047048.0
1746555960,1774.11,1774.67,1774.03,1774.28,670210.0
1746556020,1774.29,1774.99,1773.85,1774.98,693904.0
1746556080,1774.98,1776.9,1774.79,1776.88,1460630.0
1746556140,1776.91,1777.03,1776.25,1776.25,1280724.0
1746556200,1776.25,1776.48,1775.55,1775.56,1417770.0
1746556260,1775.6,1775.75,1773.96,1774.0,1500550.0
1746556320,1773.98,1774.89,1773.98,1774.86,765826.0
1746556380,1774.87,1775.07,1774.38,1774.53,550974.0
1746556440,1774.53,1775.4,1774.38,1774.44,605068.0
1746556500,1774.47,1775.26,1773.86,1775.25,774028.0
1746556560,1775.25,1775.76,1774.26,1775.5,431442.0
1746556620,1775.56,1775.96,1775.0,1775.66,587128.0
1746556680,1775.9,1776.99,1775.09,1776.99,1177656.0
1746556740,1776.77,1776.86,1775.57,1776.55,595090.0
1746556800,1776.5,1777.18,1776.01,1776.46,932864.0
1746556860,1776.46,1776.6,1775.39,1775.92,949668.0
1746556920,1775.95,1776.47,1775.53,1776.12,723232.0
1746556980,1776.18,1776.49,1774.01,1774.22,865620.0
1746557040,1774.21,1774.62,1773.86,1774.43,1100138.0
1746557100,1774.43,1775.57,1774.43,1775.43,784872.0
1746557160,1775.43,1776.76,1774.3,1776.76,631380.0
1746557220,1776.76,1777.06,1776.16,1776.98,940968.0
1746557280,1776.98,1777.33,1776.34,1777.12,725514.0
1746557340,1777.13,1777.19,1776.17,1776.69,146542.0
1746557400,1776.67,1777.28,1776.24,1776.47,523964.0
1746557460,1776.4,1776.4,1774.49,1775.18,491942.0
1746557520,1775.18,1776.61,1775.17,1776.31,329784.0
1746557580,1776.31,1776.99,1776.31,1776.99,440192.0
1746557640,1776.99,1777.85,1776.95,1777.5,809606.0
1746557700,1777.51,1778.43,1777.51,1778.24,1128466.0
1746557760,1778.23,1784.0,1778.23,1783.44,9558566.0
1746557820,1783.56,1784.24,1782.33,1783.5,3881100.0
1746557880,1783.51,1789.32,1783.01,1788.85,15159562.0
1746557940,1788.78,1790.24,1788.02,1789.06,6755284.0
1746558000,1789.01,1793.93,1788.64,1791.28,9307040.0
1746558060,1791.47,1798.12,1791.11,1797.31,14553680.0
1746558120,1797.56,1797.92,1794.05,1794.11,4713794.0
1746558180,1794.01,1794.01,1792.0,1792.11,5007268.0
1746558240,1792.01,1792.01,1787.02,1787.47,10224304.0
1746558300,1787.41,1789.96,1785.61,1785.74,5489592.0
1746558360,1785.74,1787.14,1784.57,1784.73,4558766.0
1746558420,1784.71,1786.7,1784.71,1786.24,4587032.0
1746558480,1786.22,1788.0,1786.03,1786.9,1858184.0
1746558540,1786.91,1787.99,1785.31,1785.41,1238412.0
1746558600,1785.48,1785.7,1784.54,1784.7,806830.0
1746558660,1784.77,1785.65,1784.03,1785.65,1398238.0
1746558720,1785.75,1785.76,1784.38,1784.66,1054798.0
1746558780,1784.53,1785.6,1784.22,1785.6,805662.0
1746558840,1785.55,1785.78,1785.2,1785.69,551152.0
1746558900,1785.68,1785.84,1785.11,1785.51,490470.0
1746558960,1785.51,1787.01,1785.51,1786.91,605310.0
1746559020,1786.91,1788.09,1786.91,1787.01,2229948.0
1746559080,1787.01,1787.27,1786.06,1786.99,629260.0
1746559140,1787.0,1787.0,1785.3,1785.33,731906.0
1746559200,1785.3,1786.41,1784.79,1784.92,1534684.0
1746559260,1784.92,1785.26,1784.34,1784.97,876000.0
1746559320,1784.97,1785.87,1784.79,1785.07,820110.0
1746559380,1785.07,1786.21,1784.84,1786.21,324064.0
1746559440,1786.2,1787.26,1786.05,1786.63,562750.0
1746559500,1786.63,1787.72,1786.58,1786.82,932048.0
1746559560,1786.94,1787.4,1786.68,1786.68,696892.0
1746559620,1786.73,1787.99,1786.49,1787.98,567192.0
1746559680,1787.99,1789.32,1787.98,1788.42,1242740.0
1746559740,1788.62,1789.0,1788.04,1788.05,619852.0
1746559800,1788.05,1788.5,1787.31,1787.55,615142.0
1746559860,1787.55,1788.74,1786.66,1786.66,503678.0
1746559920,1786.66,1788.0,1786.22,1787.76,444524.0
1746559980,1787.82,1790.21,1787.8,1790.2,2192432.0
1746560040,1790.19,1791.04,1789.26,1790.5,1363790.0
1746560100,1790.48,1791.32,1789.79,1790.01,1812670.0
1746560160,1790.01,1790.02,1789.34,1789.83,412320.0
1746560220,1789.77,1789.77,1788.07,1788.86,1616962.0
1746560280,1788.86,1789.12,1788.52,1788.61,920342.0
1746560340,1788.61,1788.94,1787.69,1788.26,811246.0
1746560400,1788.26,1788.96,1788.24,1788.46,462110.0
1746560460,1788.45,1789.11,1787.52,1789.1,861552.0
1746560520,1789.1,1790.0,1788.76,1789.94,551628.0
1746560580,1789.94,1790.81,1789.52,1790.58,954756.0
1746560640,1790.59,1791.01,1790.44,1790.5,977450.0
1746560700,1790.51,1791.72,1790.23,1790.81,910624.0
1746560760,1790.79,1790.79,1789.0,1789.01,510222.0
1746560820,1789.0,1790.29,1788.99,1790.23,550892.0
1746560880,1790.24,1790.67,1789.57,1790.01,254732.0
1746560940,1790.05,1790.14,1788.39,1788.76,430120.0
1746561000,1789.03,1789.43,1786.14,1786.14,2201752.0
1746561060,1786.21,1786.23,1784.34,1784.68,1603598.0
1746561120,1784.68,1785.16,1784.33,1785.16,1627120.0
1746561180,1785.12,1785.48,1784.55,1784.91,1184208.0
1746561240,1784.66,1785.08,1784.33,1784.99,930942.0
1746561300,1785.0,1785.0,1783.8,1784.79,997024.0
1746561360,1784.77,1784.91,1783.88,1784.8,607618.0
1746561420,1784.8,1785.66,1784.41,1785.65,486136.0
1746561480,1785.66,1786.43,1785.65,1786.28,550912.0
1746561540,1786.24,1786.24,1783.51,1783.92,1602996.0
1746561600,1784.0,1784.48,1782.18,1783.05,2292982.0
1746561660,1783.08,1783.59,1782.2,1783.0,830898.0
1746561720,1783.0,1783.0,1781.74,1781.85,676604.0
1746561780,1781.84,1783.1,1781.65,1783.09,1501690.0
1746561840,1783.09,1783.8,1782.57,1783.42,667930.0
1746561900,1783.41,1786.66,1783.0,1786.66,6337092.0
1746561960,1786.66,1786.66,1785.57,1786.01,2430646.0
1746562020,1785.96,1786.34,1784.48,1784.48,664036.0
1746562080,1784.5,1785.6,1783.82,1783.83,1163510.0
1746562140,1783.82,1784.71,1783.62,1784.61,238854.0
1746562200,1784.69,1785.99,1784.49,1785.89,774646.0
1746562260,1785.89,1786.64,1785.61,1786.27,414068.0
1746562320,1786.27,1786.65,1786.27,1786.64,316532.0
1746562380,1786.57,1787.25,1786.46,1786.8,758616.0
1746562440,1786.81,1787.1,1785.31,1785.34,768062.0
1746562500,1785.39,1788.08,1785.39,1787.22,2816680.0
1746562560,1787.17,1787.22,1785.5,1786.38,564064.0
1746562620,1786.39,1787.43,1786.14,1787.34,256244.0
1746562680,1787.4,1787.47,1785.9,1786.93,301778.0
1746562740,1786.92,1787.29,1786.01,1786.19,269556.0
1746562800,1785.97,1785.97,1784.34,1784.34,717136.0
1746562860,1784.34,1784.79,1783.75,1784.53,515582.0
1746562920,1784.53,1784.79,1783.51,1783.51,639266.0
1746562980,1783.51,1783.51,1781.66,1781.81,1876930.0
1746563040,1781.8,1782.43,1781.46,1781.65,1665458.0
1746563100,1781.66,1781.77,1781.03,1781.03,610610.0
1746563160,1781.03,1781.17,1778.02,1779.93,7562208.0
1746563220,1780.01,1780.4,1779.01,1780.33,1068522.0
1746563280,1780.3,1780.3,1779.11,1779.11,3941032.0
1746563340,1779.11,1779.17,1778.01,1778.74,1340052.0
1746563400,1778.91,1779.2,1777.34,1777.64,1435598.0
1746563460,1777.65,1777.82,1775.57,1775.68,3351616.0
1746563520,1775.73,1776.52,1775.22,1776.39,2071678.0
1746563580,1776.39,1776.57,1775.52,1775.88,788614.0
1746563640,1775.89,1775.89,1771.55,1773.03,5706880.0
1746563700,1773.03,1773.21,1767.99,1768.51,7111578.0
1746563760,1768.44,1770.33,1767.79,1768.5,3074304.0
1746563820,1768.49,1771.3,1768.26,1771.3,2440130.0
1746563880,1771.29,1773.52,1771.29,1773.43,3024264.0
1746563940,1773.46,1773.65,1771.09,1771.48,1682430.0
1746564000,1771.48,1771.71,1769.72,1770.57,1558300.0
1746564060,1770.57,1771.29,1770.38,1770.68,759174.0
1746564120,1770.69,1770.81,1770.25,1770.8,354004.0
1746564180,1770.8,1772.65,1770.51,1772.4,1103214.0
1746564240,1772.4,1774.05,1772.4,1773.62,1403070.0
1746564300,1773.67,1774.99,1773.45,1773.54,3503046.0
1746564360,1773.54,1774.04,1773.21,1774.04,399462.0
1746564420,1774.05,1774.1,1770.53,1771.03,957468.0
1746564480,1771.03,1771.07,1769.69,1769.99,1469814.0
1746564540,1770.0,1770.86,1769.56,1770.36,1633400.0
1746564600,1770.29,1770.49,1769.01,1769.09,804242.0
1746564660,1769.15,1773.11,1769.15,1772.45,497306.0
1746564720,1772.45,1773.75,1772.45,1773.24,1018686.0
1746564780,1773.18,1773.76,1773.0,1773.66,399056.0
1746564840,1773.66,1773.71,1773.19,1773.51,193288.0
1746564900,1773.51,1773.51,1772.27,1773.07,283298.0
1746564960,1773.07,1774.15,1773.07,1774.15,444292.0
1746565020,1774.19,1775.86,1774.19,1775.64,1850802.0
1746565080,1775.64,1775.64,1775.0,1775.15,676690.0
1746565140,1775.14,1775.14,1774.0,1774.46,508288.0
1746565200,1774.47,1774.67,1774.31,1774.51,284598.0
1746565260,1774.51,1777.65,1774.51,1777.55,2320964.0
1746565320,1777.51,1777.61,1776.86,1777.35,910270.0
1746565380,1777.36,1777.8,1777.09,1777.51,394736.0
1746565440,1777.56,1778.99,1777.56,1778.47,2237884.0
1746565500,1778.42,1779.36,1778.29,1779.16,1175788.0
1746565560,1779.16,1780.0,1778.5,1778.5,919446.0
1746565620,1778.5,1779.12,1777.34,1777.34,1223894.0
1746565680,1777.33,1778.73,1777.14,1778.59,1588086.0
1746565740,1778.59,1778.65,1778.07,1778.13,345606.0
1746565800,1778.13,1778.13,1777.25,1777.25,604690.0
1746565860,1777.26,1777.26,1776.07,1776.07,446004.0
1746565920,1776.07,1776.18,1775.79,1775.83,432220.0
1746565980,1775.71,1775.71,1773.67,1773.9,2437032.0
1746566040,1773.85,1773.85,1771.47,1772.64,2142712.0
1746566100,1772.64,1772.77,1771.91,1772.75,472812.0
1746566160,1772.75,1773.34,1772.63,1772.72,409718.0
1746566220,1772.71,1774.45,1772.28,1774.44,625944.0
1746566280,1774.45,1774.99,1774.42,1774.98,331382.0
1746566340,1774.97,1774.99,1774.42,1774.99,172808.0
1746566400,1774.98,1774.99,1774.96,1774.98,94470.0
1746566460,1774.98,1774.98,1773.12,1773.12,142868.0
1746566520,1773.01,1773.01,1771.15,1771.16,486338.0
1746566580,1771.16,1771.52,1771.03,1771.27,445828.0
1746566640,1771.25,1772.17,1770.85,1771.78,436466.0
1746566700,1771.74,1771.74,1770.58,1770.58,499146.0
1746566760,1770.59,1771.05,1769.35,1770.09,977022.0
1746566820,1770.08,1770.3,1769.38,1769.39,605658.0
1746566880,1769.39,1769.4,1767.69,1767.7,638672.0
1746566940,1768.11,1768.16,1764.62,1766.24,4083986.0
1746567000,1766.24,1767.42,1765.79,1765.8,1224078.0
1746567060,1765.77,1769.17,1765.77,1769.17,1654736.0
1746567120,1769.17,1769.17,1768.3,1768.82,841410.0
1746567180,1768.82,1768.82,1766.93,1767.7,459124.0
1746567240,1767.7,1768.77,1767.69,1768.68,674190.0
1746567300,1768.68,1770.33,1768.67,1769.55,808722.0
1746567360,1769.63,1769.63,1764.99,1765.74,1276042.0
1746567420,1765.79,1767.99,1765.79,1767.61,575560.0
1746567480,1767.61,1769.71,1767.53,1769.54,974306.0
1746567540,1769.53,1771.51,1769.53,1770.5,616112.0
1746567600,1770.65,1771.14,1770.38,1771.14,353656.0
1746567660,1771.14,1771.82,1770.52,1771.82,421526.0
1746567720,1771.82,1772.37,1770.09,1770.97,1450892.0
1746567780,1770.99,1771.9,1770.86,1771.86,544820.0
1746567840,1771.86,1771.86,1770.82,1771.39,469628.0
1746567900,1771.39,1772.2,1770.34,1771.89,1204130.0
1746567960,1771.89,1773.07,1771.71,1772.9,761172.0
1746568020,1772.88,1773.32,1772.75,1772.76,248816.0
1746568080,1772.75,1773.99,1772.75,1773.9,376046.0
1746568140,1773.91,1773.91,1772.91,1773.15,365338.0
1746568200,1773.14,1774.82,1773.14,1774.21,761224.0
1746568260,1774.2,1774.67,1774.2,1774.66,400098.0
1746568320,1774.66,1775.54,1774.65,1775.02,664202.0
1746568380,1775.0,1775.52,1774.89,1775.51,506662.0
1746568440,1775.51,1776.28,1775.5,1775.84,596020.0
1746568500,1775.83,1775.84,1774.3,1774.78,649462.0
1746568560,1774.78,1774.79,1773.5,1773.81,418354.0
1746568620,1773.8,1773.85,1773.0,1773.0,229538.0
1746568680,1773.01,1774.31,1773.0,1774.24,433470.0
1746568740,1774.23,1775.43,1774.15,1775.01,273732.0
1746568800,1774.98,1779.06,1774.72,1778.6,3943232.0
1746568860,1778.59,1784.32,1778.3,1782.06,5968956.0
1746568920,1782.22,1786.91,1782.22,1785.51,4826672.0
1746568980,1785.23,1793.55,1784.86,1792.2,9762240.0
1746569040,1792.27,1795.99,1789.01,1789.49,6158400.0
1746569100,1789.98,1798.51,1789.98,1793.67,13561752.0
1746569160,1793.81,1795.05,1788.99,1789.52,4177740.0
1746569220,1789.48,1794.44,1789.26,1793.7,3628614.0
1746569280,1793.67,1795.36,1791.47,1792.14,5145324.0
1746569340,1792.18,1795.43,1790.72,1790.85,6149004.0
1746569400,1790.93,1791.12,1788.76,1790.18,5946302.0
1746569460,1789.93,1790.36,1788.18,1788.95,2183196.0
1746569520,1788.85,1788.95,1787.13,1787.76,1935030.0
1746569580,1787.82,1787.94,1785.38,1785.72,2549244.0
1746569640,1785.57,1788.74,1785.53,1788.54,2947316.0
1746569700,1788.54,1790.55,1788.21,1789.77,2957830.0
1746569760,1789.82,1795.4,1789.81,1795.4,5519900.0
1746569820,1795.36,1795.95,1793.41,1794.2,2550448.0
1746569880,1794.17,1794.62,1793.5,1794.49,1191118.0
1746569940,1794.49,1795.98,1794.03,1795.95,2384836.0
1746570000,1795.88,1797.93,1795.88,1796.26,3852292.0
1746570060,1796.4,1797.41,1795.51,1796.49,1624486.0
1746570120,1796.34,1796.74,1795.18,1796.32,3064608.0
1746570180,1796.29,1798.99,1795.82,1797.35,3364844.0
1746570240,1797.3,1797.32,1795.28,1796.47,1173620.0
1746570300,1796.47,1797.34,1794.8,1795.59,1117398.0
1746570360,1795.6,1796.59,1794.11,1794.79,1582176.0
1746570420,1794.86,1797.29,1794.86,1797.29,1573604.0
1746570480,1797.23,1800.52,1796.89,1799.3,8385474.0
1746570540,1799.24,1800.65,1798.6,1799.99,2640728.0
1746570600,1799.99,1803.64,1799.99,1801.6,7158916.0
1746570660,1801.61,1801.87,1799.59,1800.39,4457064.0
1746570720,1800.39,1800.95,1797.93,1798.43,3122434.0
1746570780,1798.43,1799.73,1796.91,1797.32,3252112.0
1746570840,1797.28,1800.66,1797.22,1800.18,2481622.0
1746570900,1799.96,1800.99,1799.28,1800.99,1596630.0
1746570960,1800.99,1800.99,1798.93,1799.33,1376308.0
1746571020,1799.3,1799.49,1798.33,1798.59,1313566.0
1746571080,1798.57,1799.43,1798.33,1798.34,1194476.0
1746571140,1798.15,1800.49,1798.15,1799.27,1608366.0
1746571200,1799.27,1802.99,1799.25,1802.53,1872756.0
1746571260,1802.53,1804.39,1802.53,1803.95,1869490.0
1746571320,1803.7,1806.12,1802.57,1804.05,5595038.0
1746571380,1804.13,1806.63,1804.05,1805.64,2513668.0
1746571440,1805.6,1806.22,1804.24,1804.61,2955404.0
1746571500,1804.63,1805.86,1802.99,1803.46,2352256.0
1746571560,1803.68,1805.57,1803.11,1803.45,1379886.0
1746571620,1803.36,1805.9,1802.26,1805.01,2969804.0
1746571680,1805.01,1806.72,1805.01,1805.64,1808298.0
1746571740,1805.6,1806.25,1805.2,1805.45,654790.0
1746571800,1805.44,1809.55,1805.44,1809.47,6459642.0
1746571860,1809.57,1812.49,1809.57,1811.28,9537572.0
1746571920,1811.38,1811.55,1808.0,1808.61,2636884.0
1746571980,1808.67,1809.7,1808.03,1808.8,2028462.0
1746572040,1808.79,1810.39,1808.79,1810.38,1085784.0
1746572100,1810.33,1810.66,1807.8,1807.93,1687656.0
1746572160,1807.94,1809.0,1807.32,1808.63,2398462.0
1746572220,1808.53,1809.2,1807.84,1809.04,792026.0
1746572280,1809.03,1810.91,1809.03,1810.76,1026314.0
1746572340,1810.76,1810.77,1809.72,1810.24,1145956.0
1746572400,1810.24,1811.78,1809.32,1810.2,2574568.0
1746572460,1810.41,1811.61,1808.61,1809.16,2177100.0
1746572520,1809.16,1809.2,1807.29,1808.57,1811810.0
1746572580,1808.5,1808.5,1806.3,1807.09,1348054.0
1746572640,1807.08,1807.69,1805.93,1807.12,4352094.0
1746572700,1807.17,1808.53,1807.09,1807.09,1736878.0
1746572760,1806.67,1807.92,1805.94,1806.3,1614666.0
1746572820,1806.23,1806.74,1803.24,1804.91,6539440.0
1746572880,1804.89,1804.92,1801.29,1802.14,5004308.0
1746572940,1802.2,1804.26,1802.2,1803.69,1610772.0
1746573000,1803.69,1804.96,1803.42,1804.7,969104.0
1746573060,1804.7,1804.7,1802.83,1802.84,1877908.0
1746573120,1802.84,1804.31,1802.84,1803.95,984600.0
1746573180,1803.87,1804.18,1803.23,1803.79,532096.0
1746573240,1803.77,1805.27,1803.51,1804.82,1064046.0
1746573300,1804.78,1806.41,1804.62,1805.72,1940992.0
1746573360,1805.77,1808.51,1805.77,1807.73,1533680.0
1746573420,1807.63,1808.74,1807.34,1808.19,1531176.0
1746573480,1808.19,1808.68,1807.81,1808.35,1673716.0
1746573540,1808.34,1808.35,1806.96,1808.15,1022568.0
1746573600,1807.97,1808.69,1807.67,1807.98,701284.0
1746573660,1808.1,1809.05,1808.01,1808.25,885292.0
1746573720,1808.31,1809.51,1808.28,1809.51,826128.0
1746573780,1809.51,1812.79,1809.21,1812.18,7330188.0
1746573840,1812.19,1815.29,1812.18,1814.34,7737014.0
1746573900,1814.37,1817.93,1814.37,1816.99,7455360.0
1746573960,1816.99,1817.03,1813.76,1814.55,2512794.0
1746574020,1814.55,1816.07,1813.51,1813.56,1705260.0
1746574080,1813.76,1814.99,1813.46,1814.26,1460292.0
1746574140,1814.26,1814.29,1813.28,1814.2,864010.0
1746574200,1814.08,1814.47,1812.69,1812.9,1757182.0
1746574260,1812.89,1813.16,1808.51,1808.97,10698076.0
1746574320,1808.99,1810.06,1808.97,1809.99,2421024.0
1746574380,1809.8,1810.28,1808.8,1809.93,1600602.0
1746574440,1809.93,1810.74,1809.69,1809.74,754594.0
1746574500,1809.8,1810.99,1809.66,1810.9,614600.0
1746574560,1810.9,1811.49,1809.8,1810.09,662076.0
1746574620,1810.04,1810.18,1809.63,1810.09,711104.0
1746574680,1810.1,1810.82,1809.96,1810.11,658578.0
1746574740,1810.11,1812.15,1809.9,1812.15,611908.0
1746574800,1812.15,1812.48,1811.97,1812.06,743484.0
1746574860,1812.05,1813.17,1812.05,1812.72,2219634.0
1746574920,1812.71,1814.33,1812.69,1814.14,1312018.0
1746574980,1814.13,1816.4,1814.13,1816.16,1834324.0
1746575040,1816.07,1816.84,1815.07,1816.53,2807688.0
1746575100,1816.6,1818.33,1816.37,1817.68,3831932.0
1746575160,1817.74,1818.5,1816.41,1816.55,2171972.0
1746575220,1816.55,1816.99,1815.67,1816.71,1330364.0
1746575280,1816.7,1817.12,1815.08,1817.07,2021742.0
1746575340,1817.32,1817.73,1816.7,1817.5,1727844.0
1746575400,1817.49,1817.65,1816.69,1816.7,1219612.0
1746575460,1816.7,1817.47,1814.83,1815.8,1178196.0
1746575520,1815.8,1815.81,1814.47,1815.51,1169300.0
1746575580,1815.51,1816.57,1815.39,1816.03,602924.0
1746575640,1816.03,1816.42,1815.66,1815.81,578054.0
1746575700,1815.82,1816.98,1815.81,1816.29,987508.0
1746575760,1816.35,1816.91,1814.91,1815.01,1401704.0
1746575820,1815.0,1815.11,1814.22,1814.57,1261516.0
1746575880,1814.62,1814.78,1813.56,1814.59,971574.0
1746575940,1814.59,1816.23,1814.59,1816.22,773306.0
1746576000,1816.3,1816.68,1814.68,1816.43,5137884.0
1746576060,1816.43,1818.0,1816.2,1816.4,5157632.0
1746576120,1816.36,1816.36,1814.8,1815.8,1602614.0
1746576180,1815.85,1817.99,1815.61,1817.01,1149752.0
1746576240,1817.07,1817.55,1815.76,1815.98,698014.0
1746576300,1815.98,1818.5,1815.98,1818.5,1838846.0
1746576360,1818.5,1819.99,1816.14,1816.29,6789392.0
1746576420,1816.27,1819.5,1816.27,1817.17,3210772.0
1746576480,1817.16,1818.09,1815.29,1815.3,1452960.0
1746576540,1815.3,1816.8,1813.51,1816.75,2981266.0
1746576600,1816.52,1818.17,1816.44,1818.01,4169098.0
1746576660,1818.07,1818.14,1815.61,1816.64,1410416.0
1746576720,1816.58,1816.75,1815.14,1815.82,898738.0
1746576780,1815.64,1816.71,1814.66,1815.93,1208420.0
1746576840,1815.98,1818.99,1815.98,1818.99,1473548.0
1746576900,1818.99,1821.49,1818.96,1820.63,5985258.0
1746576960,1820.6,1820.67,1818.91,1819.28,2365234.0
1746577020,1819.28,1819.74,1818.31,1819.64,1337218.0
1746577080,1819.64,1819.68,1818.96,1819.38,933910.0
1746577140,1819.39,1821.99,1819.11,1821.99,1284574.0
1746577200,1821.99,1824.0,1821.96,1824.0,4689536.0
1746577260,1823.99,1834.76,1823.99,1834.26,42087394.0
1746577320,1834.17,1846.64,1834.17,1843.92,41705642.0
1746577380,1844.03,1844.99,1838.55,1839.22,14146196.0
1746577440,1839.25,1840.41,1837.53,1838.47,6894824.0
1746577500,1838.52,1842.92,1838.11,1840.39,6408342.0
1746577560,1840.44,1842.59,1834.72,1834.72,5463186.0
1746577620,1834.72,1836.06,1833.01,1834.87,5935260.0
1746577680,1834.86,1837.03,1833.01,1836.55,3639720.0
1746577740,1836.39,1836.39,1833.57,1836.36,2748622.0
1746577800,1836.42,1839.14,1836.42,1837.96,3695188.0
1746577860,1838.04,1839.05,1836.01,1836.01,2341124.0
1746577920,1835.89,1835.89,1831.59,1831.67,6863942.0
1746577980,1831.71,1834.72,1831.71,1834.27,3243742.0
1746578040,1834.28,1834.99,1833.35,1834.62,1443804.0
1746578100,1834.62,1838.38,1834.62,1837.68,2610058.0
1746578160,1837.74,1838.99,1837.45,1838.99,4360134.0
1746578220,1838.93,1839.5,1837.01,1839.02,2232244.0
1746578280,1839.03,1839.03,1835.7,1835.86,1154164.0
1746578340,1835.86,1835.87,1834.91,1835.31,1759608.0
1746578400,1835.32,1836.57,1835.01,1836.57,1578410.0
1746578460,1836.64,1837.04,1835.46,1836.99,3138400.0
1746578520,1836.93,1838.28,1836.53,1837.59,1263748.0
1746578580,1837.55,1837.99,1836.01,1836.17,1766446.0
1746578640,1836.17,1837.17,1834.84,1836.88,1452638.0
1746578700,1836.88,1838.57,1836.88,1838.16,1294518.0
1746578760,1838.16,1838.48,1836.01,1836.96,1275128.0
1746578820,1837.06,1838.49,1836.5,1838.14,951320.0
1746578880,1838.14,1838.18,1835.54,1835.7,1239868.0
1746578940,1835.93,1836.89,1835.01,1835.09,1767134.0
1746579000,1835.09,1836.17,1835.01,1835.75,1323354.0
1746579060,1835.74,1836.8,1835.74,1836.77,1019738.0
1746579120,1836.76,1838.05,1836.76,1837.99,2617914.0
1746579180,1838.19,1838.38,1837.44,1838.19,1066858.0
1746579240,1838.2,1839.95,1838.09,1839.16,2190922.0
1746579300,1839.16,1841.9,1839.15,1840.74,2723774.0
1746579360,1840.59,1840.6,1837.73,1837.73,2491258.0
1746579420,1837.75,1838.22,1836.96,1837.49,3357112.0
1746579480,1837.49,1838.17,1837.21,1837.86,936282.0
1746579540,1837.86,1841.84,1837.85,1841.68,4536170.0
1746579600,1841.63,1843.29,1841.41,1843.0,3654602.0
1746579660,1843.0,1844.0,1841.75,1843.11,6547380.0
1746579720,1843.36,1849.83,1842.66,1849.32,11265374.0
1746579780,1849.03,1849.23,1845.99,1846.6,9586564.0
1746579840,1846.52,1848.03,1843.51,1844.53,3635956.0
1746579900,1844.53,1845.93,1843.75,1843.76,2325564.0
1746579960,1843.75,1844.47,1841.8,1842.59,2332710.0
1746580020,1842.53,1842.94,1840.03,1842.94,3268776.0
1746580080,1842.95,1844.45,1841.28,1841.28,2121642.0
1746580140,1841.27,1841.51,1840.49,1840.96,1102368.0
1746580200,1840.95,1842.68,1840.7,1842.54,2363740.0
1746580260,1842.53,1842.54,1841.39,1841.45,855092.0
1746580320,1841.45,1842.53,1841.44,1841.88,1072652.0
1746580380,1842.09,1843.76,1841.46,1843.59,1018356.0
1746580440,1843.65,1844.0,1843.14,1843.99,1306104.0
1746580500,1843.95,1845.5,1843.7,1844.55,2861490.0
1746580560,1844.62,1844.62,1841.66,1842.34,913946.0
1746580620,1842.34,1843.29,1842.3,1843.29,799206.0
1746580680,1843.29,1844.8,1841.64,1842.33,1013138.0
1746580740,1842.31,1845.19,1842.31,1845.13,970396.0
1746580800,1845.13,1848.29,1845.02,1846.8,4149524.0
1746580860,1846.8,1846.94,1845.0,1845.2,1265238.0
1746580920,1845.2,1846.59,1844.71,1845.65,1040646.0
1746580980,1845.65,1845.71,1844.01,1844.53,1577914.0
1746581040,1844.55,1846.82,1844.0,1845.31,2213400.0
1746581100,1845.3,1848.5,1845.3,1847.45,1626030.0
1746581160,1847.52,1847.57,1845.47,1845.47,877156.0
1746581220,1845.44,1845.45,1844.34,1845.31,705554.0
1746581280,1845.35,1846.67,1845.32,1846.55,674806.0
1746581340,1846.5,1846.61,1845.79,1845.97,641708.0
1746581400,1845.87,1845.87,1844.71,1844.86,2061520.0
1746581460,1844.71,1844.71,1843.0,1843.52,862650.0
1746581520,1843.43,1846.49,1843.43,1844.83,1144008.0
1746581580,1844.94,1845.07,1843.76,1844.32,621014.0
1746581640,1844.36,1845.24,1844.05,1845.13,764540.0
1746581700,1845.26,1845.66,1844.61,1844.62,1473524.0
1746581760,1844.62,1844.76,1843.61,1843.92,1364244.0
1746581820,1843.93,1843.99,1843.35,1843.99,524112.0
1746581880,1843.93,1844.04,1843.04,1843.57,842634.0
1746581940,1843.57,1844.0,1843.0,1843.11,2065452.0
1746582000,1843.11,1845.46,1843.11,1843.76,2444214.0
1746582060,1843.76,1844.12,1838.59,1838.94,4072560.0
1746582120,1839.05,1840.69,1838.8,1838.8,1852114.0
1746582180,1838.84,1839.36,1838.09,1839.36,2569248.0
1746582240,1839.36,1840.0,1838.86,1839.64,1371902.0
1746582300,1839.64,1841.0,1839.64,1840.38,2128228.0
1746582360,1840.38,1841.0,1839.67,1840.1,823334.0
1746582420,1840.08,1840.96,1838.16,1838.16,1948304.0
1746582480,1838.1,1838.41,1836.58,1838.41,2472828.0
1746582540,1838.44,1839.79,1838.14,1839.43,892116.0
1746582600,1839.43,1841.06,1839.36,1840.99,1063618.0
1746582660,1840.98,1842.44,1840.79,1841.87,1014294.0
1746582720,1841.72,1842.15,1840.18,1841.55,975644.0
1746582780,1841.55,1842.12,1840.16,1840.61,530586.0
1746582840,1840.55,1841.69,1840.51,1840.88,557526.0
1746582900,1840.9,1841.16,1838.76,1839.01,1481736.0
1746582960,1839.01,1839.62,1832.9,1833.03,12611000.0
1746583020,1833.03,1834.42,1828.49,1831.1,23996702.0
1746583080,1831.12,1833.68,1831.1,1833.67,2963920.0
1746583140,1833.81,1834.64,1832.0,1832.0,3411618.0
1746583200,1832.0,1833.53,1831.89,1833.24,4186240.0
1746583260,1833.24,1834.49,1833.05,1833.92,1126740.0
1746583320,1833.9,1833.92,1831.12,1831.18,1986768.0
1746583380,1831.23,1832.66,1831.11,1831.39,2871352.0
1746583440,1831.39,1831.79,1830.02,1830.57,2099478.0
1746583500,1830.62,1831.01,1829.09,1830.74,1876902.0
1746583560,1830.74,1831.01,1828.39,1828.7,2496656.0
1746583620,1828.79,1830.74,1828.16,1829.74,2749228.0
1746583680,1829.67,1830.51,1828.02,1829.76,4314260.0
1746583740,1829.76,1830.13,1825.7,1825.7,4870330.0
1746583800,1825.7,1826.74,1824.22,1824.36,3754666.0
1746583860,1824.41,1825.4,1822.2,1822.55,11108164.0
1746583920,1822.7,1824.2,1821.39,1823.7,5838082.0
1746583980,1823.79,1826.68,1823.79,1826.34,9277070.0
1746584040,1826.38,1828.14,1826.38,1827.93,2710934.0
1746584100,1827.93,1828.0,1826.05,1826.42,1319568.0
1746584160,1826.31,1826.31,1824.2,1825.57,2383272.0
1746584220,1825.57,1827.0,1824.79,1826.79,999756.0
1746584280,1826.76,1826.99,1825.49,1826.25,780366.0
1746584340,1826.24,1828.0,1825.29,1827.99,881140.0
1746584400,1827.8,1829.34,1827.68,1828.82,2288276.0
1746584460,1828.82,1829.07,1828.07,1828.07,878074.0
1746584520,1828.15,1829.6,1827.79,1829.11,1134510.0
1746584580,1829.16,1829.81,1828.32,1828.53,1345502.0
1746584640,1828.57,1829.33,1827.67,1827.89,686400.0
1746584700,1827.94,1828.59,1825.72,1825.72,1311776.0
1746584760,1825.78,1826.68,1825.08,1826.26,716460.0
1746584820,1826.16,1826.17,1825.27,1825.5,598586.0
1746584880,1825.5,1826.47,1825.5,1825.64,662112.0
1746584940,1825.64,1827.4,1825.64,1826.8,640698.0
1746585000,1826.8,1827.75,1826.46,1826.91,588880.0
1746585060,1826.97,1826.97,1825.56,1825.82,800908.0
1746585120,1825.68,1825.89,1825.34,1825.58,549458.0
1746585180,1825.56,1827.68,1825.52,1827.31,1032672.0
1746585240,1827.32,1827.69,1825.9,1826.01,549300.0
1746585300,1826.01,1827.05,1826.01,1826.42,608048.0
1746585360,1826.42,1826.5,1825.92,1826.49,719598.0
1746585420,1826.49,1828.2,1825.93,1827.92,1506120.0
1746585480,1827.9,1828.36,1827.29,1827.79,917372.0
1746585540,1827.78,1828.14,1827.08,1827.1,349432.0
1746585600,1827.09,1828.03,1826.77,1827.91,785776.0
1746585660,1827.92,1827.92,1826.32,1826.81,565426.0
1746585720,1826.81,1827.25,1825.98,1826.7,1418746.0
1746585780,1826.67,1826.67,1824.42,1824.76,1399160.0
1746585840,1824.76,1825.85,1824.09,1824.56,729494.0
1746585900,1824.55,1825.87,1824.45,1825.7,1306552.0
1746585960,1825.69,1827.24,1825.6,1825.64,708016.0
1746586020,1825.53,1825.93,1824.76,1825.2,493864.0
1746586080,1825.2,1825.54,1824.38,1824.76,546542.0
1746586140,1824.76,1825.17,1824.28,1824.89,2086308.0
1746586200,1824.89,1825.68,1824.81,1824.91,2471658.0
1746586260,1824.91,1824.92,1822.95,1823.45,2239312.0
1746586320,1823.4,1823.73,1820.58,1821.45,4722400.0
1746586380,1821.45,1823.43,1821.41,1823.05,1402146.0
1746586440,1823.05,1823.66,1822.79,1823.3,641650.0
1746586500,1823.3,1825.14,1823.3,1824.12,1705576.0
1746586560,1824.13,1824.48,1823.7,1823.93,614768.0
1746586620,1824.01,1824.19,1823.31,1823.36,646214.0
1746586680,1823.36,1824.06,1823.36,1823.49,775962.0
1746586740,1823.52,1824.13,1823.39,1824.05,359262.0
1746586800,1824.05,1825.0,1823.77,1824.24,1095422.0
1746586860,1824.13,1824.23,1822.45,1822.55,629124.0
1746586920,1822.54,1822.85,1821.57,1821.58,959950.0
1746586980,1821.58,1823.64,1821.57,1822.99,833648.0
1746587040,1822.99,1824.43,1822.79,1822.8,1072840.0
1746587100,1822.81,1824.86,1822.8,1824.11,851328.0
1746587160,1824.12,1825.01,1824.07,1824.91,1243654.0
1746587220,1824.85,1825.01,1824.17,1824.18,1239084.0
1746587280,1824.18,1824.64,1823.11,1823.16,678866.0
1746587340,1823.07,1823.07,1820.55,1820.82,3693692.0
1746587400,1820.77,1822.77,1820.68,1822.76,998446.0
1746587460,1822.81,1823.0,1822.16,1822.16,1326070.0
1746587520,1822.18,1824.89,1822.1,1824.45,3595092.0
1746587580,1824.45,1824.45,1822.0,1822.01,687914.0
1746587640,1822.01,1822.82,1822.0,1822.54,798868.0
1746587700,1822.53,1822.96,1822.38,1822.78,701880.0
1746587760,1822.78,1823.09,1821.01,1821.01,770764.0
1746587820,1821.01,1821.01,1819.45,1819.56,2904754.0
1746587880,1819.42,1819.76,1818.51,1818.51,2433696.0
1746587940,1818.52,1820.9,1818.5,1820.85,2659202.0
1746588000,1820.84,1820.85,1819.3,1819.3,687276.0
1746588060,1819.3,1819.84,1816.76,1817.41,4076112.0
1746588120,1817.34,1818.27,1816.22,1816.72,2437044.0
1746588180,1816.67,1819.39,1816.36,1819.26,2772878.0
1746588240,1819.17,1819.59,1818.01,1818.18,950420.0
1746588300,1818.18,1819.35,1818.01,1819.16,887528.0
1746588360,1818.96,1821.78,1818.96,1821.78,2535158.0
1746588420,1821.78,1823.22,1821.66,1822.91,1859468.0
1746588480,1822.96,1823.37,1822.72,1822.82,1538836.0
1746588540,1822.82,1823.3,1822.81,1823.3,849690.0
1746588600,1823.3,1823.71,1823.09,1823.6,1119800.0
1746588660,1823.6,1823.6,1822.11,1822.93,1736390.0
1746588720,1822.92,1824.16,1822.7,1823.4,1536442.0
1746588780,1823.39,1825.93,1823.38,1825.62,2975890.0
1746588840,1825.54,1825.82,1825.01,1825.66,1063578.0
1746588900,1825.6,1826.36,1824.67,1824.72,2361660.0
1746588960,1824.72,1825.63,1824.42,1825.62,778530.0
1746589020,1825.62,1825.98,1824.95,1825.0,1048116.0
1746589080,1825.0,1826.25,1824.86,1826.1,912054.0
1746589140,1826.08,1826.26,1825.73,1826.02,478522.0
1746589200,1826.01,1826.02,1825.01,1825.01,880906.0
1746589260,1825.01,1825.46,1824.24,1824.39,1231286.0
1746589320,1824.44,1826.19,1824.41,1825.97,1417286.0
1746589380,1826.16,1826.46,1825.21,1825.31,1217832.0
1746589440,1825.33,1827.68,1825.31,1827.27,2296206.0
1746589500,1827.27,1827.68,1826.2,1826.89,1974046.0
1746589560,1826.89,1826.89,1826.0,1826.81,831330.0
1746589620,1826.81,1826.86,1826.18,1826.18,834846.0
1746589680,1826.12,1826.12,1825.35,1825.65,352106.0
1746589740,1825.66,1825.81,1825.17,1825.31,332586.0
1746589800,1825.29,1825.5,1824.88,1825.48,340692.0
1746589860,1825.54,1826.52,1825.43,1826.24,560388.0
1746589920,1826.24,1827.43,1826.23,1827.41,507266.0
1746589980,1827.41,1827.79,1826.83,1827.09,646346.0
1746590040,1827.06,1827.06,1826.6,1826.6,205356.0
1746590100,1826.6,1826.99,1826.04,1826.2,540228.0
1746590160,1826.2,1826.31,1824.82,1825.32,773002.0
1746590220,1825.32,1825.5,1825.0,1825.05,328954.0
1746590280,1825.06,1825.52,1825.01,1825.32,240120.0
1746590340,1825.32,1826.05,1825.25,1825.59,328704.0
1746590400,1825.59,1826.71,1825.59,1826.54,620666.0
1746590460,1826.59,1827.67,1826.52,1827.34,837348.0
1746590520,1827.33,1827.57,1826.31,1827.33,794522.0
1746590580,1827.33,1827.54,1827.0,1827.54,332960.0
1746590640,1827.54,1828.44,1827.53,1828.36,1454958.0
1746590700,1828.36,1828.85,1827.53,1828.38,2440052.0
1746590760,1828.39,1828.77,1827.2,1827.94,1701596.0
1746590820,1827.55,1829.66,1827.55,1827.86,1995278.0
1746590880,1827.87,1827.87,1827.42,1827.68,465402.0
1746590940,1827.67,1829.97,1827.66,1829.79,878290.0
1746591000,1829.85,1830.41,1829.72,1829.92,1490420.0
1746591060,1829.91,1830.44,1829.83,1830.01,1701296.0
1746591120,1830.01,1832.53,1830.01,1832.01,2960528.0
1746591180,1832.02,1832.61,1831.66,1832.51,1199948.0
1746591240,1832.51,1832.52,1831.49,1831.88,833964.0
1746591300,1831.88,1831.88,1830.25,1830.25,1210560.0
1746591360,1830.25,1830.44,1829.95,1830.0,692832.0
1746591420,1830.02,1830.32,1829.71,1829.72,971986.0
1746591480,1829.72,1829.88,1828.82,1829.37,973458.0
1746591540,1829.37,1829.38,1828.38,1829.01,873590.0
1746591600,1829.0,1829.36,1828.73,1828.79,377228.0
1746591660,1828.81,1829.2,1828.49,1828.49,411458.0
1746591720,1828.5,1829.53,1828.49,1829.53,656644.0
1746591780,1829.71,1830.0,1829.1,1829.17,1182664.0
1746591840,1829.24,1829.71,1829.05,1829.33,332180.0
1746591900,1829.32,1829.32,1828.22,1828.41,649810.0
1746591960,1828.41,1828.42,1828.01,1828.01,407866.0
1746592020,1828.01,1828.73,1828.0,1828.04,426838.0
1746592080,1828.05,1828.67,1828.0,1828.06,280000.0
1746592140,1828.06,1828.1,1827.38,1827.38,475680.0
1746592200,1827.38,1827.56,1826.88,1826.89,658320.0
1746592260,1826.88,1826.89,1825.59,1825.79,1885886.0
1746592320,1825.81,1827.0,1825.57,1826.77,1479736.0
1746592380,1826.77,1826.77,1825.95,1826.32,480350.0
1746592440,1826.32,1826.44,1826.06,1826.07,220906.0
1746592500,1826.11,1826.5,1826.0,1826.19,688920.0
1746592560,1826.21,1826.83,1826.19,1826.81,284668.0
1746592620,1826.81,1827.28,1826.46,1827.12,390550.0
1746592680,1827.12,1827.15,1826.63,1826.77,280540.0
1746592740,1826.76,1827.11,1826.64,1826.94,436064.0
1746592800,1826.98,1827.13,1826.5,1826.51,248588.0
1746592860,1826.51,1826.51,1825.8,1826.08,259082.0
1746592920,1826.08,1826.19,1825.85,1825.85,325190.0
1746592980,1825.86,1826.86,1825.85,1826.12,978762.0
1746593040,1826.1,1826.18,1825.51,1825.66,627008.0
1746593100,1825.65,1826.6,1825.23,1826.5,627844.0
1746593160,1826.5,1827.74,1826.26,1826.59,815354.0
1746593220,1826.53,1826.53,1824.53,1824.55,605464.0
1746593280,1824.53,1825.48,1824.53,1825.23,433618.0
1746593340,1825.25,1825.5,1824.75,1824.89,307356.0
1746593400,1824.85,1826.46,1824.01,1825.94,1116546.0
1746593460,1825.73,1825.73,1823.7,1824.64,418594.0
1746593520,1824.72,1825.96,1824.63,1825.85,441594.0
1746593580,1825.73,1826.6,1825.19,1826.51,308606.0
1746593640,1826.52,1827.77,1826.51,1827.75,466122.0
1746593700,1827.77,1828.33,1827.5,1827.52,379200.0
1746593760,1827.51,1828.27,1827.51,1827.95,184814.0
1746593820,1827.96,1828.32,1827.75,1827.76,1029048.0
1746593880,1827.77,1827.99,1827.4,1827.89,262064.0
1746593940,1827.87,1827.97,1827.74,1827.93,259946.0
1746594000,1827.89,1827.94,1827.27,1827.45,358744.0
1746594060,1827.45,1827.45,1826.18,1826.42,546954.0
1746594120,1826.43,1827.17,1826.18,1826.97,391904.0
1746594180,1826.98,1827.44,1826.67,1827.11,376860.0
1746594240,1827.11,1828.13,1826.88,1828.07,435398.0
1746594300,1828.12,1828.12,1826.19,1826.84,394492.0
1746594360,1826.79,1827.01,1825.8,1825.8,257338.0
1746594420,1825.8,1826.81,1824.87,1826.68,1928712.0
1746594480,1826.72,1827.0,1826.15,1826.64,300076.0
1746594540,1826.64,1826.73,1826.33,1826.64,739270.0
1746594600,1826.64,1828.0,1826.64,1827.99,335578.0
1746594660,1827.99,1827.99,1825.8,1826.87,319306.0
1746594720,1826.86,1827.79,1826.86,1827.34,193452.0
1746594780,1827.34,1827.34,1826.06,1826.96,229262.0
1746594840,1826.97,1827.19,1826.55,1826.67,408570.0
1746594900,1826.66,1826.66,1825.32,1825.41,408402.0
1746594960,1825.4,1826.63,1825.31,1825.95,596806.0
1746595020,1825.97,1826.35,1825.7,1825.7,277274.0
1746595080,1825.77,1825.77,1825.26,1825.35,353926.0
1746595140,1825.36,1827.31,1825.35,1827.31,599058.0
1746595200,1827.31,1828.72,1827.29,1828.26,516360.0
1746595260,1828.26,1829.29,1828.02,1828.02,823026.0
1746595320,1827.87,1828.83,1827.79,1828.82,243778.0
1746595380,1828.83,1829.36,1828.76,1829.07,432608.0
1746595440,1829.12,1829.34,1828.27,1828.49,1622766.0
1746595500,1828.49,1828.71,1828.18,1828.41,355930.0
1746595560,1828.41,1828.41,1826.65,1827.18,1066774.0
1746595620,1827.18,1827.18,1826.23,1826.71,226292.0
1746595680,1826.71,1827.82,1826.71,1827.73,209984.0
1746595740,1827.71,1828.26,1827.65,1827.66,435100.0
1746595800,1827.73,1828.41,1827.07,1828.41,392276.0
1746595860,1828.41,1829.99,1828.41,1829.73,923576.0
1746595920,1829.74,1829.74,1827.16,1827.61,372614.0
1746595980,1827.61,1827.61,1826.54,1827.17,339488.0
1746596040,1827.16,1827.33,1826.59,1826.59,128434.0
1746596100,1826.6,1826.87,1826.04,1826.33,924624.0
1746596160,1826.29,1826.37,1825.4,1825.4,469922.0
1746596220,1825.4,1825.78,1825.22,1825.46,612852.0
1746596280,1825.45,1826.03,1825.0,1825.45,619876.0
1746596340,1825.45,1826.36,1825.45,1825.9,419528.0
1746596400,1825.9,1827.21,1825.9,1827.18,395714.0
1746596460,1827.19,1827.19,1826.03,1826.79,257088.0
1746596520,1826.79,1827.53,1826.79,1827.53,294962.0
1746596580,1827.37,1827.37,1826.37,1827.12,913614.0
1746596640,1827.13,1827.18,1825.89,1825.93,213090.0
1746596700,1825.94,1826.24,1825.46,1825.46,276276.0
1746596760,1825.42,1826.0,1825.25,1825.72,374402.0
1746596820,1825.72,1828.18,1825.71,1827.93,842360.0
1746596880,1827.99,1827.99,1827.5,1827.78,334522.0
1746596940,1827.78,1827.78,1826.19,1826.2,190864.0
1746597000,1826.21,1826.58,1826.0,1826.58,236236.0
1746597060,1826.58,1828.0,1826.57,1827.72,397312.0
1746597120,1827.71,1828.06,1827.47,1827.55,235658.0
1746597180,1827.55,1827.62,1826.5,1826.68,231134.0
1746597240,1826.69,1826.9,1826.11,1826.27,499812.0
1746597300,1826.26,1826.84,1826.25,1826.72,142790.0
1746597360,1826.72,1827.29,1826.72,1826.99,158900.0
1746597420,1826.99,1827.31,1826.9,1826.91,175778.0
1746597480,1827.06,1827.59,1827.06,1827.49,274786.0
1746597540,1827.5,1828.14,1827.29,1827.61,908844.0
1746597600,1827.61,1827.97,1826.91,1827.41,521678.0
1746597660,1827.25,1828.29,1826.9,1828.29,479382.0
1746597720,1828.28,1829.0,1828.28,1828.45,514802.0
1746597780,1828.45,1829.0,1828.42,1828.99,676930.0
1746597840,1828.99,1830.49,1828.99,1830.28,1476446.0
1746597900,1830.28,1831.56,1830.28,1831.55,2043182.0
1746597960,1831.6,1831.71,1830.8,1830.8,781400.0
1746598020,1830.81,1831.18,1830.57,1830.75,699142.0
1746598080,1830.76,1832.28,1830.46,1832.12,1223200.0
1746598140,1832.12,1832.12,1830.82,1831.38,2321862.0
1746598200,1831.32,1832.78,1831.32,1831.71,3861244.0
1746598260,1831.71,1832.17,1831.57,1831.91,361400.0
1746598320,1831.85,1832.94,1831.85,1832.24,1560294.0
1746598380,1832.24,1832.41,1832.03,1832.32,370824.0
1746598440,1832.32,1832.93,1831.96,1832.48,701936.0
1746598500,1832.49,1832.82,1831.49,1831.61,641620.0
1746598560,1831.73,1832.56,1831.21,1832.39,573996.0
1746598620,1832.39,1833.39,1832.38,1833.22,1489966.0
1746598680,1833.22,1833.55,1832.79,1833.2,1473290.0
1746598740,1833.2,1833.21,1832.54,1832.68,603250.0
1746598800,1832.68,1832.72,1831.76,1831.84,784534.0
1746598860,1831.9,1832.02,1831.2,1831.2,428808.0
1746598920,1831.23,1831.27,1830.68,1830.74,521786.0
1746598980,1830.7,1831.03,1830.13,1830.37,834450.0
1746599040,1830.36,1831.05,1830.31,1830.96,409378.0
1746599100,1830.96,1831.0,1830.78,1830.98,192920.0
1746599160,1830.98,1831.33,1830.95,1830.95,300752.0
1746599220,1830.95,1831.05,1829.22,1829.23,1071300.0
1746599280,1829.23,1829.23,1828.0,1828.01,3115952.0
1746599340,1828.01,1828.87,1828.01,1828.04,1206368.0
1746599400,1828.04,1828.1,1826.6,1826.8,1062232.0
1746599460,1826.86,1827.76,1826.57,1827.64,609314.0
1746599520,1827.7,1828.34,1827.68,1827.74,655148.0
1746599580,1827.74,1827.74,1826.95,1827.12,322492.0
1746599640,1827.11,1828.24,1827.1,1828.18,499332.0
1746599700,1828.18,1829.05,1828.12,1828.28,385842.0
1746599760,1828.28,1829.27,1828.27,1828.28,441112.0
1746599820,1828.32,1828.32,1826.88,1826.89,276490.0
1746599880,1826.88,1827.7,1826.8,1827.3,678906.0
1746599940,1827.25,1828.61,1827.24,1827.62,448954.0
1746600000,1827.7,1828.62,1827.37,1828.62,477910.0
1746600060,1828.64,1828.89,1827.84,1828.81,759442.0
1746600120,1828.81,1829.29,1828.7,1828.75,269946.0
1746600180,1828.75,1828.82,1828.2,1828.27,168292.0
1746600240,1828.26,1828.43,1826.82,1826.93,866650.0
1746600300,1826.93,1826.93,1825.76,1826.11,978680.0
1746600360,1826.11,1826.18,1825.59,1825.62,828876.0
1746600420,1825.61,1827.84,1825.61,1827.84,416006.0
1746600480,1827.79,1828.17,1827.58,1827.83,349544.0
1746600540,1827.89,1828.14,1827.37,1827.99,340482.0
1746600600,1828.01,1828.4,1827.9,1828.23,333368.0
1746600660,1828.22,1829.0,1828.01,1828.99,288600.0
1746600720,1828.98,1829.34,1828.9,1829.26,553936.0
1746600780,1829.26,1829.38,1828.99,1829.09,218208.0
1746600840,1829.09,1829.94,1829.09,1829.77,402208.0
1746600900,1829.77,1830.01,1829.11,1829.21,674640.0
1746600960,1829.21,1829.46,1828.74,1829.39,471038.0
1746601020,1829.39,1829.46,1828.69,1828.69,183148.0
1746601080,1828.69,1829.8,1828.59,1829.74,397928.0
1746601140,1829.74,1829.87,1829.41,1829.8,184886.0
1746601200,1829.8,1829.99,1829.24,1829.24,718538.0
1746601260,1829.36,1830.3,1829.26,1829.84,542346.0
1746601320,1829.89,1830.75,1829.86,1830.07,349542.0
1746601380,1830.07,1830.86,1830.04,1830.8,207418.0
1746601440,1830.8,1830.95,1830.54,1830.76,470462.0
1746601500,1830.76,1831.54,1830.76,1831.02,608490.0
1746601560,1831.02,1831.53,1830.36,1831.53,423670.0
1746601620,1831.47,1832.36,1831.47,1831.55,1123368.0
1746601680,1831.55,1832.28,1831.23,1832.0,753364.0
1746601740,1832.06,1832.3,1831.53,1831.97,928120.0
1746601800,1831.97,1832.47,1831.71,1832.45,439948.0
1746601860,1832.48,1833.06,1832.06,1832.11,803034.0
1746601920,1832.1,1832.36,1831.14,1831.14,479798.0
1746601980,1831.15,1831.26,1830.54,1830.59,226452.0
1746602040,1830.59,1831.96,1830.54,1831.95,327078.0
1746602100,1831.95,1832.3,1831.48,1831.74,319566.0
1746602160,1831.74,1832.62,1831.52,1832.28,332270.0
1746602220,1832.23,1833.05,1831.99,1832.39,558778.0
1746602280,1832.39,1832.4,1831.15,1831.69,415066.0
1746602340,1831.69,1832.58,1831.42,1832.17,315838.0
1746602400,1832.09,1832.99,1832.09,1832.92,333892.0
1746602460,1832.92,1835.16,1832.9,1835.05,2095996.0
1746602520,1835.75,1835.75,1833.78,1833.85,3607470.0
1746602580,1833.85,1834.26,1833.57,1833.61,426520.0
1746602640,1833.61,1834.43,1833.3,1834.36,387712.0
1746602700,1834.34,1834.36,1833.55,1833.93,420814.0
1746602760,1833.89,1834.52,1833.89,1834.44,442476.0
1746602820,1834.52,1834.9,1834.44,1834.66,609066.0
1746602880,1834.66,1834.92,1833.94,1834.01,1239418.0
1746602940,1834.02,1834.55,1833.65,1834.15,425388.0
1746603000,1834.15,1834.47,1832.88,1833.11,1495000.0
1746603060,1833.1,1833.28,1832.16,1832.9,1125162.0
1746603120,1832.89,1833.06,1832.22,1832.93,608080.0
1746603180,1833.0,1834.5,1832.6,1833.83,403502.0
1746603240,1833.77,1834.5,1833.48,1834.39,1278068.0
1746603300,1834.49,1834.5,1832.47,1832.8,1173730.0
1746603360,1832.8,1833.6,1832.8,1832.89,287880.0
1746603420,1832.89,1833.47,1832.36,1833.41,395192.0
1746603480,1833.41,1833.41,1832.64,1832.69,256514.0
1746603540,1832.7,1832.88,1831.7,1831.92,700778.0
1746603600,1831.94,1832.6,1831.92,1832.59,300936.0
1746603660,1832.58,1832.85,1832.36,1832.85,210404.0
1746603720,1832.84,1833.85,1832.75,1833.15,608034.0
1746603780,1833.14,1833.99,1832.84,1833.95,316602.0
1746603840,1833.84,1834.18,1833.31,1833.99,919490.0
1746603900,1833.99,1834.0,1833.35,1833.77,772832.0
1746603960,1833.77,1834.19,1833.1,1834.06,601924.0
1746604020,1834.02,1835.0,1833.92,1834.99,874864.0
1746604080,1834.99,1835.0,1834.77,1834.82,592214.0
1746604140,1834.83,1835.4,1834.0,1834.8,1160086.0
1746604200,1834.8,1834.86,1833.53,1833.9,756588.0
1746604260,1833.91,1834.84,1833.65,1834.71,650312.0
1746604320,1834.7,1835.01,1834.47,1834.88,307388.0
1746604380,1834.92,1835.87,1834.73,1835.43,430416.0
1746604440,1835.42,1835.56,1835.1,1835.55,349706.0
1746604500,1835.56,1835.83,1835.25,1835.76,440442.0
1746604560,1835.75,1835.83,1834.5,1834.84,607464.0
1746604620,1834.78,1836.47,1834.77,1836.47,711784.0
1746604680,1836.39,1837.57,1836.34,1837.33,3915278.0
1746604740,1837.36,1837.69,1836.91,1837.32,1378530.0
1746604800,1837.31,1838.43,1836.85,1836.85,2504788.0
1746604860,1836.91,1839.5,1836.85,1838.62,3294912.0
1746604920,1838.61,1839.04,1837.4,1838.66,2412504.0
1746604980,1838.66,1840.72,1836.02,1836.43,3788230.0
1746605040,1836.5,1836.92,1836.2,1836.57,1873510.0
1746605100,1836.51,1836.97,1836.0,1836.59,1108342.0
1746605160,1836.59,1837.06,1835.34,1835.86,1507938.0
1746605220,1835.86,1836.55,1835.6,1836.35,1051392.0
1746605280,1836.33,1836.36,1835.65,1835.68,1018824.0
1746605340,1835.68,1835.84,1834.99,1835.49,787868.0
1746605400,1835.49,1835.65,1834.54,1834.55,1115706.0
1746605460,1834.55,1834.65,1833.39,1833.57,1196972.0
1746605520,1833.63,1834.87,1833.63,1834.68,590090.0
1746605580,1834.68,1834.8,1834.33,1834.53,562380.0
1746605640,1834.6,1834.8,1834.11,1834.44,731332.0
1746605700,1834.45,1835.31,1834.44,1834.57,583682.0
1746605760,1834.57,1834.57,1834.15,1834.5,459258.0
1746605820,1834.5,1835.42,1834.5,1835.4,297208.0
1746605880,1835.41,1835.52,1835.1,1835.36,419160.0
1746605940,1835.38,1836.39,1835.38,1836.18,783230.0
1746606000,1836.17,1836.63,1835.37,1835.37,674602.0
1746606060,1835.25,1835.95,1835.22,1835.94,290400.0
1746606120,1835.94,1836.41,1835.51,1836.41,365788.0
1746606180,1836.62,1836.67,1834.73,1834.99,436232.0
1746606240,1834.99,1835.82,1834.9,1835.68,784788.0
1746606300,1835.69,1836.36,1835.44,1836.3,931496.0
1746606360,1836.3,1837.3,1836.24,1836.8,522610.0
1746606420,1836.81,1837.44,1836.39,1836.76,807136.0
1746606480,1836.77,1837.21,1836.29,1837.19,393906.0
1746606540,1837.2,1837.44,1836.24,1836.3,910696.0
1746606600,1836.29,1837.27,1835.26,1837.27,1215118.0
1746606660,1837.25,1838.33,1837.16,1837.61,755526.0
1746606720,1837.77,1838.3,1837.44,1838.24,624008.0
1746606780,1838.31,1838.35,1837.54,1838.26,866252.0
1746606840,1838.07,1838.07,1836.93,1837.59,686244.0
1746606900,1837.59,1838.17,1836.85,1837.24,2157702.0
1746606960,1837.24,1837.87,1837.04,1837.44,254634.0
1746607020,1837.59,1837.81,1837.16,1837.7,290258.0
1746607080,1837.71,1841.5,1837.7,1841.04,4087432.0
1746607140,1841.32,1843.78,1841.32,1842.73,7690698.0
1746607200,1842.74,1842.74,1842.24,1842.38,1371922.0
1746607260,1842.38,1842.67,1841.53,1841.61,1300150.0
1746607320,1841.63,1841.66,1840.68,1840.98,2859204.0
1746607380,1841.0,1842.81,1840.82,1841.66,4853660.0
1746607440,1841.65,1842.19,1841.07,1841.37,997482.0
1746607500,1841.37,1843.22,1841.07,1843.22,1160412.0
1746607560,1843.17,1843.18,1840.67,1840.74,4543170.0
1746607620,1840.74,1841.62,1840.74,1841.62,469190.0
1746607680,1841.61,1842.19,1841.6,1841.61,517206.0
1746607740,1841.63,1841.63,1840.19,1840.38,830060.0
1746607800,1840.38,1840.38,1839.15,1839.71,6904884.0
1746607860,1839.73,1840.09,1839.53,1839.79,688188.0
1746607920,1839.87,1839.88,1838.68,1839.05,716418.0
1746607980,1839.07,1839.53,1838.64,1839.25,873518.0
1746608040,1839.25,1840.2,1838.97,1839.99,782474.0
1746608100,1839.99,1840.11,1839.13,1839.13,316804.0
1746608160,1839.13,1839.75,1838.94,1839.75,262586.0
1746608220,1839.76,1841.13,1839.75,1840.78,1185316.0
1746608280,1840.78,1840.78,1839.57,1839.74,349014.0
1746608340,1839.74,1840.11,1839.66,1839.89,580814.0
1746608400,1839.88,1840.68,1839.88,1840.68,519788.0
1746608460,1840.68,1840.68,1839.99,1840.19,426048.0
1746608520,1840.18,1842.0,1840.13,1841.19,983874.0
1746608580,1841.19,1842.81,1840.7,1842.58,2370916.0
1746608640,1842.31,1843.0,1841.68,1842.45,3324540.0
1746608700,1842.45,1843.0,1842.13,1842.41,854048.0
1746608760,1842.41,1842.8,1841.29,1841.41,479576.0
1746608820,1841.34,1841.42,1840.3,1840.47,644314.0
1746608880,1840.47,1840.93,1840.0,1840.11,677244.0
1746608940,1840.11,1840.35,1839.01,1839.28,1169136.0
1746609000,1839.34,1839.96,1839.0,1839.01,749646.0
1746609060,1839.0,1839.02,1838.05,1838.49,958120.0
1746609120,1838.56,1839.12,1838.11,1839.12,768436.0
1746609180,1839.12,1839.45,1839.07,1839.2,422552.0
1746609240,1839.2,1839.26,1838.57,1838.65,366076.0
1746609300,1838.64,1840.0,1838.64,1839.99,496864.0
1746609360,1839.99,1840.0,1839.06,1839.11,663602.0
1746609420,1839.1,1839.1,1837.42,1838.11,1874168.0
1746609480,1838.11,1839.64,1838.11,1839.36,594748.0
1746609540,1839.36,1839.49,1838.22,1838.35,1371096.0
1746609600,1838.29,1839.8,1838.28,1839.79,604540.0
1746609660,1839.79,1840.0,1839.32,1839.91,814108.0
1746609720,1839.92,1840.0,1838.76,1838.92,543892.0
1746609780,1838.97,1839.04,1838.22,1838.46,405476.0
1746609840,1838.51,1839.01,1838.45,1838.72,285062.0
1746609900,1838.72,1840.0,1838.72,1839.56,627794.0
1746609960,1839.56,1839.74,1839.0,1839.15,249020.0
1746610020,1839.13,1839.69,1839.0,1839.68,197074.0
1746610080,1839.68,1839.75,1839.1,1839.59,229516.0
1746610140,1839.59,1839.59,1839.0,1839.3,242684.0
1746610200,1839.36,1839.58,1839.3,1839.58,325460.0
1746610260,1839.58,1839.72,1839.16,1839.66,924968.0
1746610320,1839.61,1839.61,1837.74,1838.62,1172308.0
1746610380,1838.62,1838.91,1838.27,1838.41,962960.0
1746610440,1838.4,1839.19,1838.28,1839.11,380946.0
1746610500,1839.1,1839.5,1839.05,1839.27,361940.0
1746610560,1839.29,1839.35,1838.97,1839.28,209428.0
1746610620,1839.29,1839.84,1839.17,1839.18,209612.0
1746610680,1839.18,1840.93,1838.96,1840.86,977674.0
1746610740,1840.86,1841.82,1840.82,1841.09,607576.0
1746610800,1841.09,1842.07,1841.0,1841.99,576152.0
1746610860,1841.93,1843.64,1841.93,1843.35,1999538.0
1746610920,1843.36,1844.65,1842.95,1843.62,2413180.0
1746610980,1843.41,1843.41,1842.5,1842.51,872256.0
1746611040,1842.51,1842.94,1842.2,1842.2,415644.0
1746611100,1842.21,1843.75,1842.2,1843.34,791154.0
1746611160,1843.27,1843.8,1842.91,1842.91,986154.0
1746611220,1842.97,1843.56,1842.95,1843.55,577582.0
1746611280,1843.56,1843.8,1843.17,1843.51,579382.0
1746611340,1843.46,1843.8,1843.46,1843.65,303846.0
1746611400,1843.66,1843.66,1842.72,1843.53,441952.0
1746611460,1843.6,1843.6,1842.41,1842.72,348482.0
1746611520,1842.71,1843.27,1842.05,1842.11,363740.0
1746611580,1842.11,1842.36,1841.64,1842.0,889548.0
1746611640,1842.0,1842.37,1841.87,1841.93,295222.0
1746611700,1841.93,1843.11,1841.93,1842.69,837446.0
1746611760,1842.74,1843.05,1842.26,1842.32,466534.0
1746611820,1842.33,1843.54,1842.32,1843.43,371032.0
1746611880,1843.43,1843.57,1843.03,1843.06,322520.0
1746611940,1843.08,1843.8,1842.97,1843.79,425960.0
1746612000,1843.22,1844.18,1843.03,1843.36,1718536.0
1746612060,1843.42,1843.42,1842.13,1842.43,1016460.0
1746612120,1842.44,1843.8,1842.3,1843.73,434918.0
1746612180,1843.73,1843.73,1842.49,1842.55,603478.0
1746612240,1842.55,1844.69,1842.55,1844.39,815224.0
1746612300,1844.4,1846.4,1844.39,1846.35,3104150.0
1746612360,1846.33,1846.33,1843.16,1843.39,1576416.0
1746612420,1843.39,1843.63,1841.02,1842.53,2403238.0
1746612480,1842.54,1844.63,1842.53,1844.54,709474.0
1746612540,1844.56,1845.99,1843.19,1843.19,2098618.0
1746612600,1843.15,1843.8,1843.1,1843.62,534162.0
1746612660,1843.62,1844.24,1843.29,1843.35,943648.0
1746612720,1843.42,1843.84,1842.54,1843.84,1384980.0
1746612780,1843.84,1844.8,1843.5,1843.51,515600.0
1746612840,1843.32,1843.32,1842.3,1842.33,569236.0
1746612900,1842.34,1842.34,1841.44,1841.72,879502.0
1746612960,1841.72,1842.05,1841.02,1841.23,783090.0
1746613020,1841.22,1841.35,1840.68,1841.28,868592.0
1746613080,1841.64,1842.07,1841.46,1841.92,648066.0
1746613140,1841.93,1842.41,1840.01,1840.06,3082314.0
1746613200,1840.05,1840.48,1840.05,1840.44,882476.0
1746613260,1840.45,1840.93,1840.27,1840.41,510818.0
1746613320,1840.41,1840.6,1838.41,1839.41,3521430.0
1746613380,1839.45,1840.32,1838.53,1838.61,1994950.0
1746613440,1838.62,1839.06,1837.95,1838.99,3432224.0
1746613500,1838.93,1839.11,1834.48,1836.52,9703956.0
1746613560,1836.53,1836.54,1834.75,1835.46,4388678.0
1746613620,1835.42,1835.83,1834.7,1835.69,1803996.0
1746613680,1835.63,1835.68,1832.61,1835.06,5169318.0
1746613740,1835.01,1835.13,1834.06,1834.38,1598200.0
1746613800,1834.38,1834.62,1831.51,1832.01,5801088.0
1746613860,1832.0,1832.95,1830.22,1830.59,5793890.0
1746613920,1830.59,1832.18,1829.8,1832.18,7204208.0
1746613980,1832.18,1835.01,1831.99,1834.91,2231988.0
1746614040,1834.91,1835.56,1834.48,1835.37,1437812.0
1746614100,1835.37,1837.42,1835.37,1837.38,1962222.0
1746614160,1837.37,1837.41,1835.4,1835.98,2919860.0
1746614220,1835.92,1837.06,1835.92,1836.98,1890474.0
1746614280,1836.91,1837.55,1836.78,1837.47,649332.0
1746614340,1837.47,1837.54,1835.67,1837.23,3613818.0
1746614400,1837.15,1837.66,1837.15,1837.59,857534.0
1746614460,1837.59,1837.99,1835.78,1836.0,4618668.0
1746614520,1836.0,1837.42,1835.94,1837.31,1054222.0
1746614580,1837.24,1838.04,1837.09,1837.99,809446.0
1746614640,1838.06,1838.86,1837.68,1838.79,1459486.0
1746614700,1838.72,1838.79,1837.21,1837.43,937538.0
1746614760,1837.45,1837.89,1837.0,1837.0,506194.0
1746614820,1837.01,1837.01,1836.34,1836.59,268484.0
1746614880,1836.59,1837.14,1836.39,1837.12,572174.0
1746614940,1837.12,1837.19,1833.57,1834.27,6126922.0
1746615000,1834.64,1836.4,1834.32,1836.33,1125790.0
1746615060,1836.33,1836.43,1835.04,1835.2,743840.0
1746615120,1835.2,1835.28,1834.64,1835.05,567050.0
1746615180,1835.05,1835.86,1835.01,1835.76,357046.0
1746615240,1835.76,1835.76,1834.83,1834.88,227700.0
1746615300,1834.83,1835.2,1834.74,1835.11,442764.0
1746615360,1835.11,1835.3,1833.95,1834.02,432796.0
1746615420,1833.95,1833.95,1832.54,1832.61,1236890.0
1746615480,1832.51,1833.31,1832.51,1832.95,1231760.0
1746615540,1832.96,1833.03,1832.35,1832.72,1259152.0
1746615600,1832.72,1833.5,1832.57,1832.74,618184.0
1746615660,1832.74,1832.74,1829.95,1830.01,3748438.0
1746615720,1830.01,1831.44,1830.01,1830.69,1576996.0
1746615780,1830.69,1832.3,1830.31,1832.07,2573694.0
1746615840,1832.08,1833.16,1832.07,1832.87,1108216.0
1746615900,1832.8,1832.92,1832.33,1832.66,643494.0
1746615960,1832.67,1833.25,1832.59,1832.8,614878.0
1746616020,1832.87,1833.27,1832.38,1833.19,679804.0
1746616080,1833.2,1833.3,1832.93,1833.07,643782.0
1746616140,1833.07,1833.52,1833.0,1833.49,414552.0
1746616200,1833.43,1834.25,1833.31,1833.66,815204.0
1746616260,1833.6,1833.87,1832.95,1833.24,708176.0
1746616320,1833.23,1833.85,1833.23,1833.59,488760.0
1746616380,1833.6,1834.49,1833.58,1834.11,590696.0
1746616440,1834.11,1834.18,1833.58,1833.6,316160.0
1746616500,1833.59,1833.87,1833.24,1833.53,392874.0
1746616560,1833.53,1834.24,1833.22,1833.29,517170.0
1746616620,1833.28,1834.27,1833.23,1834.26,190558.0
1746616680,1834.27,1834.56,1833.91,1834.48,386150.0
1746616740,1834.5,1834.77,1834.15,1834.19,454274.0
1746616800,1834.19,1835.16,1834.15,1834.43,1133592.0
1746616860,1834.43,1834.46,1833.94,1834.02,319272.0
1746616920,1834.01,1834.08,1832.53,1832.91,589422.0
1746616980,1832.9,1833.86,1832.84,1833.79,310894.0
1746617040,1833.81,1834.51,1833.81,1834.0,353668.0
1746617100,1834.01,1834.02,1833.37,1833.39,159942.0
1746617160,1833.37,1833.39,1832.65,1832.71,239270.0
1746617220,1832.73,1832.79,1832.04,1832.3,559322.0
1746617280,1832.28,1832.28,1831.92,1832.16,484488.0
1746617340,1832.22,1832.6,1832.22,1832.58,233438.0
1746617400,1832.58,1832.85,1832.1,1832.47,636936.0
1746617460,1832.47,1833.3,1832.42,1833.3,592038.0
1746617520,1833.3,1834.77,1833.29,1834.77,683244.0
1746617580,1834.82,1835.77,1834.81,1835.68,1299444.0
1746617640,1835.61,1835.86,1835.18,1835.78,955026.0
1746617700,1835.78,1836.0,1835.54,1835.89,845598.0
1746617760,1835.89,1836.0,1835.11,1835.94,643984.0
1746617820,1835.95,1835.95,1835.1,1835.1,439028.0
1746617880,1835.11,1835.12,1834.2,1834.49,796978.0
1746617940,1834.49,1834.92,1834.15,1834.79,301678.0
1746618000,1834.78,1835.68,1834.7,1835.41,506822.0
1746618060,1835.38,1835.84,1835.12,1835.19,261582.0
1746618120,1835.18,1835.91,1834.85,1835.84,650730.0
1746618180,1835.84,1835.97,1835.21,1835.22,280014.0
1746618240,1835.23,1835.36,1834.19,1835.28,536500.0
1746618300,1835.28,1835.79,1834.83,1835.77,714592.0
1746618360,1835.72,1836.0,1835.21,1835.22,784264.0
1746618420,1835.22,1835.48,1834.7,1835.3,1661842.0
1746618480,1835.3,1835.75,1834.9,1835.31,270072.0
1746618540,1835.3,1835.36,1834.27,1834.46,259886.0
1746618600,1834.47,1835.12,1834.28,1835.11,428626.0
1746618660,1835.05,1836.0,1834.7,1836.0,406234.0
1746618720,1836.0,1836.0,1835.38,1835.99,228446.0
1746618780,1835.99,1836.0,1835.57,1835.6,200040.0
1746618840,1835.56,1835.68,1834.11,1834.12,760328.0
1746618900,1834.11,1834.41,1834.0,1834.23,445544.0
1746618960,1834.24,1834.89,1834.24,1834.56,409478.0
1746619020,1834.49,1834.87,1834.44,1834.8,90120.0
1746619080,1834.8,1835.07,1834.74,1834.95,156946.0
1746619140,1834.96,1835.66,1834.84,1835.48,436326.0
1746619200,1835.56,1836.0,1835.42,1835.99,1368264.0
1746619260,1835.98,1836.0,1835.29,1835.37,340222.0
1746619320,1835.37,1835.37,1833.64,1834.04,544390.0
1746619380,1833.96,1834.04,1833.15,1833.63,369934.0
1746619440,1833.64,1834.17,1833.0,1833.05,735552.0
1746619500,1833.04,1833.12,1831.43,1831.71,654158.0
1746619560,1831.71,1832.01,1830.01,1830.5,1750484.0
1746619620,1830.55,1831.66,1830.55,1831.58,893228.0
1746619680,1831.58,1831.89,1830.45,1830.71,616130.0
1746619740,1830.72,1830.79,1830.26,1830.32,319422.0
1746619800,1830.32,1831.24,1830.19,1830.72,1010928.0
1746619860,1830.73,1831.59,1830.0,1831.54,717416.0
1746619920,1831.54,1832.31,1830.79,1832.31,793320.0
1746619980,1832.38,1832.38,1831.62,1831.68,522314.0
1746620040,1831.75,1831.75,1831.08,1831.36,634114.0
1746620100,1831.36,1831.36,1830.88,1831.31,689464.0
1746620160,1831.33,1831.89,1830.83,1830.88,398364.0
1746620220,1830.92,1832.74,1830.45,1832.37,1275392.0
1746620280,1832.68,1832.81,1831.9,1832.48,1023970.0
1746620340,1832.5,1832.81,1832.0,1832.28,801020.0
1746620400,1832.28,1834.22,1832.28,1833.82,1317462.0
1746620460,1833.83,1833.83,1832.56,1832.95,796694.0
1746620520,1832.88,1833.45,1832.68,1833.16,412508.0
1746620580,1833.16,1833.16,1831.82,1831.82,376540.0
1746620640,1831.89,1832.35,1831.66,1831.7,468770.0
1746620700,1831.69,1831.94,1830.41,1830.41,1206834.0
1746620760,1830.41,1830.72,1830.05,1830.05,1878440.0
1746620820,1830.05,1830.36,1827.83,1828.12,4752030.0
1746620880,1828.12,1828.78,1827.82,1828.57,1000674.0
1746620940,1828.47,1828.74,1827.88,1828.74,742254.0
1746621000,1828.85,1828.99,1826.96,1827.26,2108860.0
1746621060,1827.33,1829.35,1827.26,1829.34,1288192.0
1746621120,1829.35,1831.08,1829.34,1829.51,2557208.0
1746621180,1829.52,1829.65,1828.11,1828.19,1168148.0
1746621240,1828.07,1828.07,1825.59,1826.96,4105184.0
1746621300,1827.0,1828.75,1826.2,1828.0,3266642.0
1746621360,1828.14,1828.65,1827.62,1828.64,507996.0
1746621420,1828.65,1828.83,1827.82,1828.71,371950.0
1746621480,1828.76,1828.8,1827.4,1827.4,626442.0
1746621540,1827.4,1827.41,1826.33,1826.84,1060960.0
1746621600,1826.83,1827.5,1826.45,1827.5,1040544.0
1746621660,1827.5,1828.55,1827.05,1828.49,844974.0
1746621720,1828.43,1829.0,1828.42,1828.68,796720.0
1746621780,1828.61,1828.74,1828.17,1828.4,666204.0
1746621840,1828.46,1828.69,1828.2,1828.67,1698328.0
1746621900,1828.75,1829.53,1828.4,1828.48,838332.0
1746621960,1828.41,1828.49,1827.43,1827.71,863536.0
1746622020,1827.78,1827.81,1827.48,1827.56,618624.0
1746622080,1827.56,1827.56,1826.64,1826.77,2787578.0
1746622140,1826.7,1827.57,1826.58,1827.03,523002.0
1746622200,1827.02,1827.62,1826.71,1827.55,672904.0
1746622260,1827.56,1829.0,1827.49,1829.0,1191792.0
1746622320,1828.99,1829.0,1828.98,1829.0,359754.0
1746622380,1828.99,1829.0,1828.5,1828.51,315366.0
1746622440,1828.5,1828.92,1827.94,1828.83,252580.0
1746622500,1828.76,1830.28,1828.7,1829.83,2580090.0
1746622560,1829.83,1830.1,1829.22,1829.88,398082.0
1746622620,1829.88,1830.0,1829.5,1829.52,456696.0
1746622680,1829.52,1829.52,1829.0,1829.0,284548.0
1746622740,1829.0,1829.83,1829.0,1829.75,915730.0
1746622800,1829.75,1829.75,1827.22,1827.28,1058334.0
1746622860,1827.28,1827.62,1826.75,1827.1,1131268.0
1746622920,1827.1,1827.89,1826.91,1827.21,831020.0
1746622980,1827.26,1827.99,1826.8,1827.99,605170.0
1746623040,1827.98,1828.06,1827.13,1827.35,561416.0
1746623100,1827.36,1827.57,1825.01,1825.17,1491998.0
1746623160,1825.3,1826.36,1825.15,1825.39,1164272.0
1746623220,1825.39,1827.87,1825.34,1825.77,4324348.0
1746623280,1825.77,1826.2,1825.56,1825.74,475284.0
1746623340,1825.74,1825.81,1824.2,1824.35,3388910.0
1746623400,1824.35,1825.66,1824.35,1825.01,744738.0
1746623460,1825.01,1825.1,1822.77,1824.64,2786284.0
1746623520,1824.6,1824.85,1824.2,1824.33,901558.0
1746623580,1824.32,1824.69,1823.97,1824.49,615300.0
1746623640,1824.5,1824.97,1823.84,1824.03,430558.0
1746623700,1824.01,1825.49,1823.27,1825.32,823562.0
1746623760,1825.32,1825.64,1824.86,1825.38,896024.0
1746623820,1825.37,1825.67,1824.35,1824.36,799944.0
1746623880,1824.45,1825.07,1823.25,1823.89,1764696.0
1746623940,1823.89,1824.2,1823.07,1823.52,441572.0
1746624000,1823.47,1823.97,1823.41,1823.61,487112.0
1746624060,1823.62,1823.62,1822.5,1823.47,1114546.0
1746624120,1823.59,1823.6,1822.78,1822.78,678684.0
1746624180,1823.13,1824.74,1823.13,1824.56,1591312.0
1746624240,1824.54,1824.56,1822.5,1822.59,761218.0
1746624300,1822.59,1822.64,1822.0,1822.25,902630.0
1746624360,1822.27,1823.39,1822.0,1823.3,1378430.0
1746624420,1823.37,1823.47,1822.62,1823.19,657304.0
1746624480,1823.13,1823.44,1822.56,1823.38,1158560.0
1746624540,1823.33,1823.33,1822.58,1822.97,438784.0
1746624600,1822.97,1823.86,1821.64,1823.76,1772846.0
1746624660,1823.71,1827.05,1823.68,1826.93,3503826.0
1746624720,1826.9,1828.7,1826.69,1827.63,7162542.0
1746624780,1827.66,1828.78,1827.14,1827.39,2218616.0
1746624840,1826.92,1827.99,1826.17,1826.76,1570738.0
1746624900,1826.76,1826.94,1823.32,1824.53,2241052.0
1746624960,1824.53,1825.78,1822.95,1823.74,1764780.0
1746625020,1823.8,1825.61,1823.51,1824.42,1270566.0
1746625080,1824.37,1825.66,1823.59,1825.59,1247232.0
1746625140,1825.59,1828.22,1825.59,1828.07,1516628.0
1746625200,1828.07,1830.7,1827.43,1830.64,4285976.0
1746625260,1831.02,1832.49,1830.36,1830.77,5919614.0
1746625320,1830.82,1832.03,1830.41,1831.75,2116204.0
1746625380,1831.75,1833.66,1831.06,1833.0,3179744.0
1746625440,1833.02,1834.44,1832.08,1832.37,3602054.0
1746625500,1832.29,1832.6,1831.05,1831.52,3423018.0
1746625560,1831.65,1831.65,1828.57,1829.31,2996866.0
1746625620,1829.44,1830.28,1829.0,1829.82,964608.0
1746625680,1829.81,1830.42,1825.31,1825.31,5995630.0
1746625740,1825.31,1825.67,1822.48,1823.11,5596044.0
1746625800,1823.07,1824.8,1823.06,1823.43,2000384.0
1746625860,1823.49,1827.08,1823.49,1825.67,1582318.0
1746625920,1825.71,1826.6,1825.26,1826.6,1099134.0
1746625980,1826.49,1827.0,1826.46,1826.53,812754.0
1746626040,1826.54,1827.33,1826.5,1827.24,529066.0
1746626100,1827.24,1829.42,1826.9,1829.36,940896.0
1746626160,1829.36,1829.78,1828.73,1829.03,635638.0
1746626220,1829.02,1829.91,1828.83,1828.84,458536.0
1746626280,1828.84,1828.84,1827.44,1828.13,1213478.0
1746626340,1828.19,1828.59,1827.91,1828.04,612528.0
1746626400,1827.97,1828.23,1826.48,1827.86,920642.0
1746626460,1827.86,1827.91,1826.81,1827.51,752752.0
1746626520,1827.51,1827.99,1826.57,1826.91,543994.0
1746626580,1826.92,1827.35,1826.31,1826.49,707502.0
1746626640,1826.49,1827.47,1826.05,1827.47,619200.0
1746626700,1827.49,1830.16,1825.99,1826.12,2219064.0
1746626760,1826.23,1831.16,1826.23,1830.03,4859366.0
1746626820,1829.97,1830.52,1828.81,1829.18,1906110.0
1746626880,1829.18,1829.95,1828.72,1828.88,868996.0
1746626940,1828.93,1829.41,1828.19,1828.37,953578.0
1746627000,1828.38,1830.69,1828.23,1829.64,2273110.0
1746627060,1829.57,1830.81,1829.57,1829.62,2023704.0
1746627120,1829.61,1830.57,1829.22,1829.76,605068.0
1746627180,1829.76,1829.96,1828.55,1829.05,726494.0
1746627240,1829.23,1829.7,1828.0,1828.01,702736.0
1746627300,1828.01,1828.88,1827.32,1827.41,2659358.0
1746627360,1827.41,1827.48,1826.24,1826.99,2980062.0
1746627420,1827.0,1829.41,1826.2,1829.14,1483982.0
1746627480,1829.1,1829.11,1828.28,1828.48,565460.0
1746627540,1828.47,1828.48,1827.12,1827.27,522812.0
1746627600,1827.32,1828.94,1827.19,1828.61,442364.0
1746627660,1828.55,1828.61,1827.15,1827.52,296882.0
1746627720,1827.59,1828.59,1826.7,1826.86,571396.0
1746627780,1826.86,1830.21,1826.66,1830.14,811782.0
1746627840,1830.14,1832.0,1829.95,1831.82,1161730.0
1746627900,1831.94,1832.0,1830.61,1831.63,1435846.0
1746627960,1831.64,1832.0,1830.81,1832.0,910212.0
1746628020,1831.6,1832.5,1831.6,1831.99,991016.0
1746628080,1831.99,1832.3,1831.01,1831.13,2031824.0
1746628140,1831.15,1831.9,1831.13,1831.31,646672.0
1746628200,1831.3,1831.32,1829.47,1830.39,1902686.0
1746628260,1830.46,1831.99,1829.95,1831.95,823558.0
1746628320,1831.96,1832.12,1830.14,1830.59,819046.0
1746628380,1830.66,1830.66,1828.01,1828.69,1309200.0
1746628440,1828.68,1828.69,1827.15,1827.88,723664.0
1746628500,1827.75,1828.76,1827.66,1828.67,934180.0
1746628560,1828.67,1829.25,1828.18,1828.55,654190.0
1746628620,1828.56,1828.56,1827.57,1827.95,536252.0
1746628680,1827.9,1828.23,1827.81,1827.9,507716.0
1746628740,1827.9,1828.01,1827.36,1827.89,367940.0
1746628800,1827.89,1827.89,1825.76,1826.14,654130.0
1746628860,1826.38,1827.0,1826.11,1826.75,546400.0
1746628920,1826.8,1827.51,1826.24,1827.51,655972.0
1746628980,1827.51,1828.55,1827.12,1828.32,480192.0
1746629040,1828.38,1828.58,1827.02,1827.07,465088.0
1746629100,1827.06,1827.34,1826.32,1826.76,658888.0
1746629160,1826.7,1826.76,1824.59,1825.5,4689368.0
1746629220,1825.51,1825.51,1824.6,1825.18,1613188.0
1746629280,1825.18,1825.18,1823.94,1824.0,970226.0
1746629340,1824.0,1824.01,1821.16,1821.22,3109548.0
1746629400,1821.22,1821.22,1818.69,1819.31,9076326.0
1746629460,1819.35,1820.25,1818.7,1818.7,3408218.0
1746629520,1818.68,1818.68,1816.01,1817.49,8713826.0
1746629580,1817.45,1818.7,1816.46,1817.31,2973826.0
1746629640,1817.26,1818.66,1816.0,1818.66,3861922.0
1746629700,1818.62,1819.91,1817.73,1818.64,3991900.0
1746629760,1818.74,1820.58,1817.72,1819.99,2579810.0
1746629820,1819.69,1819.69,1818.73,1818.95,1040418.0
1746629880,1819.05,1821.99,1819.05,1821.55,2323898.0
1746629940,1821.56,1821.94,1821.31,1821.49,1168748.0
1746630000,1821.57,1821.59,1819.88,1819.88,2529090.0
1746630060,1819.89,1820.0,1819.18,1819.94,1377674.0
1746630120,1819.93,1819.93,1817.41,1817.76,2530430.0
1746630180,1817.86,1818.15,1816.14,1816.31,2944630.0
1746630240,1816.38,1819.78,1816.01,1819.32,1662652.0
1746630300,1819.32,1820.0,1818.28,1819.99,1043878.0
1746630360,1819.99,1819.99,1816.84,1817.63,1297698.0
1746630420,1817.67,1819.16,1817.01,1819.16,1755308.0
1746630480,1819.15,1820.25,1818.53,1820.24,731132.0
1746630540,1820.26,1820.45,1818.31,1820.45,831502.0
1746630600,1820.39,1823.72,1820.04,1823.51,2454628.0
1746630660,1823.44,1824.46,1822.2,1822.32,4173952.0
1746630720,1822.33,1822.67,1821.38,1821.43,714594.0
1746630780,1821.54,1821.62,1818.44,1818.48,823872.0
1746630840,1818.53,1819.18,1818.44,1818.8,715076.0
1746630900,1818.88,1819.66,1818.65,1819.16,704148.0
1746630960,1819.16,1821.4,1819.16,1820.01,1175738.0
1746631020,1820.01,1821.15,1819.34,1820.34,662512.0
1746631080,1820.47,1821.47,1820.16,1821.34,1008280.0
1746631140,1821.3,1821.3,1819.9,1820.01,734208.0
1746631200,1820.01,1820.01,1818.16,1818.38,1467978.0
1746631260,1818.44,1821.99,1818.44,1821.89,2759614.0
1746631320,1821.89,1822.46,1820.07,1820.86,1506324.0
1746631380,1820.86,1822.1,1820.86,1821.55,605352.0
1746631440,1821.56,1822.5,1821.51,1822.42,431590.0
1746631500,1822.42,1822.42,1820.96,1821.18,1233538.0
1746631560,1821.12,1821.32,1819.58,1819.65,448916.0
1746631620,1819.72,1820.3,1819.0,1819.14,792544.0
1746631680,1819.15,1819.85,1818.16,1818.46,1068120.0
1746631740,1818.47,1820.67,1818.46,1820.22,1036306.0
1746631800,1820.23,1820.23,1818.45,1819.6,1121290.0
1746631860,1819.56,1821.39,1819.56,1821.36,1650146.0
1746631920,1821.67,1822.0,1820.73,1821.29,959746.0
1746631980,1821.28,1822.3,1819.62,1819.64,1139676.0
1746632040,1819.69,1820.13,1818.51,1818.68,1316900.0
1746632100,1818.67,1819.44,1817.81,1819.1,940648.0
1746632160,1819.08,1819.64,1816.32,1818.24,1604942.0
1746632220,1818.26,1821.32,1818.25,1821.16,861272.0
1746632280,1821.16,1822.41,1821.16,1822.12,1491818.0
1746632340,1822.11,1822.29,1820.84,1820.95,731158.0
1746632400,1821.01,1823.0,1821.01,1822.5,1227124.0
1746632460,1822.51,1822.51,1821.62,1822.47,664412.0
1746632520,1822.47,1822.48,1821.39,1821.58,640434.0
1746632580,1821.56,1822.12,1821.0,1821.52,569304.0
1746632640,1821.53,1821.87,1820.1,1820.53,664646.0
1746632700,1820.54,1821.36,1819.43,1819.77,1781926.0
1746632760,1819.77,1820.07,1818.35,1818.48,1058756.0
1746632820,1818.47,1818.48,1816.47,1816.88,1703292.0
1746632880,1816.88,1816.95,1816.2,1816.76,1356882.0
1746632940,1816.69,1817.57,1816.6,1816.62,820474.0
1746633000,1816.61,1816.86,1813.66,1814.72,6491258.0
1746633060,1814.72,1816.72,1814.45,1816.4,1992976.0
1746633120,1816.41,1817.86,1815.85,1817.86,1079284.0
1746633180,1817.99,1818.72,1817.69,1817.93,2420130.0
1746633240,1817.93,1818.01,1816.69,1816.88,560190.0
1746633300,1816.88,1816.96,1815.75,1816.19,824996.0
1746633360,1816.18,1817.34,1815.63,1817.34,538164.0
1746633420,1817.29,1817.82,1816.96,1817.01,787756.0
1746633480,1817.14,1817.73,1817.12,1817.21,542698.0
1746633540,1817.2,1817.21,1816.31,1816.72,491074.0
1746633600,1816.8,1817.09,1816.38,1816.38,849736.0
1746633660,1816.39,1817.22,1815.97,1816.57,883040.0
1746633720,1816.57,1816.57,1815.14,1815.26,603182.0
1746633780,1815.27,1816.21,1814.61,1815.88,1987250.0
1746633840,1815.65,1815.65,1813.8,1814.31,2224078.0
1746633900,1814.33,1814.61,1813.22,1814.19,2163582.0
1746633960,1814.18,1815.3,1812.43,1813.07,3411496.0
1746634020,1813.11,1814.4,1812.05,1813.64,2350542.0
1746634080,1813.69,1813.7,1811.27,1812.34,3224970.0
1746634140,1812.34,1812.75,1812.0,1812.34,1428332.0
1746634200,1812.34,1814.65,1810.44,1814.63,3303864.0
1746634260,1814.64,1814.99,1812.38,1812.7,959036.0
1746634320,1812.76,1813.94,1812.6,1812.61,827746.0
1746634380,1812.61,1813.09,1811.57,1812.96,1069424.0
1746634440,1812.94,1814.27,1812.94,1813.98,902936.0
1746634500,1813.99,1813.99,1810.51,1811.42,1431096.0
1746634560,1811.41,1811.92,1809.58,1811.87,4643904.0
1746634620,1811.91,1812.99,1810.89,1811.52,1130020.0
1746634680,1811.65,1811.65,1808.46,1809.36,1259990.0
1746634740,1809.4,1811.1,1809.36,1810.89,849152.0
1746634800,1810.88,1810.89,1807.94,1808.23,3814940.0
1746634860,1808.24,1808.24,1806.01,1806.24,4470932.0
1746634920,1806.19,1807.22,1806.04,1806.4,3037720.0
1746634980,1806.39,1806.59,1805.39,1806.29,3224758.0
1746635040,1806.28,1806.81,1805.01,1806.52,1882778.0
1746635100,1806.52,1808.15,1806.47,1806.72,2550822.0
1746635160,1806.73,1808.39,1806.57,1807.01,1592442.0
1746635220,1807.01,1808.16,1806.85,1807.54,1749514.0
1746635280,1807.53,1807.54,1805.33,1805.43,1705446.0
1746635340,1805.37,1805.58,1803.38,1803.43,3854652.0
1746635400,1803.59,1803.59,1801.69,1801.88,7175534.0
1746635460,1801.78,1803.95,1800.83,1803.32,6012162.0
1746635520,1803.32,1804.88,1802.57,1804.41,3370784.0
1746635580,1804.35,1804.35,1803.08,1803.53,1095702.0
1746635640,1803.53,1804.69,1802.5,1804.34,1653378.0
1746635700,1804.41,1804.51,1802.93,1804.49,1328770.0
1746635760,1804.49,1804.49,1802.39,1803.64,2013236.0
1746635820,1803.64,1803.71,1801.91,1801.91,1454496.0
1746635880,1801.91,1801.91,1799.16,1799.23,6950262.0
1746635940,1799.05,1802.81,1799.05,1802.68,2113008.0
1746636000,1802.63,1804.49,1801.59,1804.47,2715804.0
1746636060,1804.49,1804.9,1804.06,1804.56,1973950.0
1746636120,1804.61,1806.53,1804.23,1804.34,2683442.0
1746636180,1804.34,1806.0,1804.34,1805.49,2342372.0
1746636240,1805.5,1807.03,1805.49,1806.91,4408984.0
1746636300,1806.88,1806.99,1806.41,1806.62,2192752.0
1746636360,1806.62,1809.66,1806.6,1809.61,3337296.0
1746636420,1809.51,1811.5,1809.01,1811.29,5031240.0
1746636480,1811.29,1811.97,1809.49,1809.69,3144890.0
1746636540,1809.69,1810.83,1809.69,1810.76,1192970.0
1746636600,1810.77,1811.84,1810.0,1811.72,2858980.0
1746636660,1811.62,1811.62,1809.16,1809.99,1813882.0
1746636720,1809.94,1811.26,1809.75,1811.07,892770.0
1746636780,1811.09,1811.66,1810.64,1811.51,818796.0
1746636840,1811.51,1811.86,1810.69,1811.08,1054736.0
1746636900,1811.08,1811.08,1810.19,1811.07,1406316.0
1746636960,1811.07,1811.66,1810.51,1810.82,1070884.0
1746637020,1810.82,1812.66,1810.82,1812.07,2611098.0
1746637080,1812.12,1812.19,1810.82,1810.88,1091510.0
1746637140,1810.87,1810.9,1810.64,1810.88,674606.0
1746637200,1810.95,1811.83,1810.69,1811.82,2136638.0
1746637260,1811.82,1812.24,1810.47,1810.47,1278624.0
1746637320,1810.47,1810.99,1810.11,1810.3,1209346.0
1746637380,1810.3,1811.68,1810.2,1811.39,1071300.0
1746637440,1811.41,1811.43,1810.25,1810.26,942364.0
1746637500,1810.25,1810.27,1808.59,1809.33,4964304.0
1746637560,1809.33,1809.39,1808.06,1808.55,1169036.0
1746637620,1808.56,1808.56,1807.34,1807.34,1090676.0
1746637680,1807.35,1807.77,1806.39,1806.74,2363282.0
1746637740,1806.69,1807.37,1806.08,1806.3,969006.0
1746637800,1806.24,1807.06,1806.14,1806.73,817702.0
1746637860,1806.65,1808.25,1806.57,1808.21,670198.0
1746637920,1808.2,1808.49,1807.52,1807.65,764414.0
1746637980,1807.66,1808.56,1807.23,1808.56,440000.0
1746638040,1808.56,1809.13,1808.2,1808.8,533984.0
1746638100,1808.8,1808.88,1807.73,1808.36,406778.0
1746638160,1808.36,1810.44,1807.88,1810.08,1060240.0
1746638220,1810.17,1810.17,1808.18,1808.18,555646.0
1746638280,1808.13,1808.37,1806.6,1806.8,2242088.0
1746638340,1806.8,1807.51,1806.21,1806.22,503936.0
1746638400,1806.22,1806.42,1805.44,1806.25,858230.0
1746638460,1806.25,1806.58,1805.61,1805.81,305380.0
1746638520,1805.81,1806.85,1805.58,1806.84,1636278.0
1746638580,1806.84,1807.16,1806.33,1807.09,646402.0
1746638640,1807.14,1807.94,1807.14,1807.93,279640.0
1746638700,1807.93,1808.39,1807.34,1807.95,953512.0
1746638760,1807.95,1807.96,1806.46,1806.59,816130.0
1746638820,1806.6,1806.98,1806.19,1806.19,583506.0
1746638880,1806.2,1806.3,1805.33,1805.34,686814.0
1746638940,1805.34,1805.34,1804.74,1805.03,1313888.0
1746639000,1804.98,1806.1,1804.67,1805.72,1012400.0
1746639060,1805.73,1806.13,1805.5,1805.91,342054.0
1746639120,1805.91,1805.91,1804.14,1804.99,764294.0
1746639180,1804.92,1805.13,1804.16,1805.12,582286.0
1746639240,1805.12,1806.29,1805.07,1806.28,734856.0
1746639300,1806.28,1806.29,1801.72,1801.78,3593690.0
1746639360,1801.78,1802.33,1800.66,1802.09,2318892.0
1746639420,1802.05,1802.69,1801.63,1802.09,1043528.0
1746639480,1802.09,1803.84,1801.6,1803.24,989218.0
1746639540,1803.31,1804.18,1802.03,1803.97,1620878.0
1746639600,1803.97,1803.97,1800.75,1801.32,836516.0
1746639660,1801.32,1802.74,1800.66,1802.61,1258358.0
1746639720,1802.6,1802.86,1800.11,1801.93,1451964.0
1746639780,1801.89,1802.99,1800.64,1802.46,4027056.0
1746639840,1802.46,1803.8,1802.46,1802.88,3038996.0
1746639900,1802.78,1806.34,1802.34,1806.27,2001900.0
1746639960,1806.27,1807.35,1805.03,1806.72,1187596.0
1746640020,1806.72,1808.02,1806.72,1807.39,1877064.0
1746640080,1807.34,1807.39,1806.27,1806.99,729022.0
1746640140,1806.99,1807.09,1806.51,1807.01,545436.0
1746640200,1807.01,1808.12,1805.34,1805.39,2351538.0
1746640260,1805.39,1805.75,1801.28,1802.24,3484962.0
1746640320,1802.19,1802.19,1792.86,1793.07,19615274.0
1746640380,1793.08,1795.47,1788.07,1795.43,20860600.0
1746640440,1795.42,1796.49,1793.32,1796.49,3854998.0
1746640500,1796.48,1796.48,1789.01,1791.18,6000402.0
1746640560,1791.17,1792.97,1790.29,1792.62,4306410.0
1746640620,1792.62,1794.0,1791.7,1793.89,3224072.0
1746640680,1793.66,1795.18,1792.57,1794.73,1935346.0
1746640740,1794.67,1795.41,1793.78,1795.41,3081676.0
1746640800,1795.41,1809.11,1792.29,1800.2,26025854.0
1746640860,1800.07,1806.95,1800.07,1804.91,9312864.0
1746640920,1804.91,1807.57,1803.01,1803.16,7298042.0
1746640980,1803.02,1806.81,1801.01,1805.5,5333860.0
1746641040,1805.49,1807.24,1803.97,1805.64,3092710.0
1746641100,1805.71,1805.71,1801.91,1802.7,2250240.0
1746641160,1802.7,1803.28,1796.87,1798.64,5950252.0
1746641220,1798.64,1798.64,1793.11,1796.36,11385816.0
1746641280,1795.66,1795.91,1789.41,1789.94,7251412.0
1746641340,1790.24,1791.33,1787.62,1791.33,7715654.0
1746641400,1791.15,1792.89,1788.99,1792.89,3918940.0
1746641460,1792.89,1794.97,1792.0,1792.09,3160196.0
1746641520,1791.83,1792.19,1788.33,1791.96,3540614.0
1746641580,1791.95,1794.64,1791.2,1793.69,3034900.0
1746641640,1793.64,1795.58,1792.34,1795.21,3155630.0
1746641700,1795.07,1796.51,1792.82,1796.44,3482780.0
1746641760,1796.56,1797.49,1794.18,1795.78,1959376.0
1746641820,1795.78,1801.2,1794.64,1799.73,4564150.0
1746641880,1800.05,1800.98,1799.04,1800.52,4992678.0
1746641940,1800.35,1801.76,1799.3,1801.2,1898822.0
1746642000,1801.2,1803.74,1801.1,1803.71,2413068.0
1746642060,1803.69,1803.7,1801.39,1801.46,2328940.0
1746642120,1801.1,1803.68,1800.52,1803.49,1895134.0
1746642180,1803.56,1803.95,1801.36,1801.84,1917280.0
1746642240,1801.84,1803.28,1801.6,1801.6,1041946.0
1746642300,1801.41,1803.05,1801.34,1802.84,998724.0
1746642360,1802.84,1803.75,1802.18,1803.11,1861756.0
1746642420,1803.13,1804.35,1802.66,1804.29,2189138.0
1746642480,1804.27,1804.49,1802.41,1802.53,1285038.0
1746642540,1802.54,1802.54,1801.11,1801.18,976040.0
1746642600,1801.16,1802.09,1798.41,1800.36,3328470.0
1746642660,1800.56,1802.98,1800.48,1802.35,1546610.0
1746642720,1802.34,1806.88,1802.34,1806.56,5972430.0
1746642780,1806.56,1812.43,1806.56,1811.6,13229870.0
1746642840,1811.89,1816.0,1811.0,1811.15,10894142.0
1746642900,1811.77,1812.55,1807.24,1807.24,4718038.0
1746642960,1807.22,1809.97,1806.94,1809.86,2620030.0
1746643020,1809.99,1812.91,1809.98,1810.99,3441954.0
1746643080,1810.99,1811.16,1808.29,1808.74,1919134.0
1746643140,1808.42,1808.99,1806.09,1808.95,4390698.0
1746643200,1808.68,1810.73,1808.43,1809.38,1342476.0
1746643260,1809.4,1809.4,1806.49,1808.65,2406262.0
1746643320,1808.58,1809.12,1806.51,1807.13,1214580.0
1746643380,1807.18,1807.18,1803.47,1804.8,4179926.0
1746643440,1804.85,1804.97,1801.32,1802.95,3933732.0
1746643500,1803.01,1804.74,1801.61,1801.62,2973452.0
1746643560,1801.98,1802.57,1798.55,1798.95,4594550.0
1746643620,1798.77,1800.21,1797.51,1799.33,3575580.0
1746643680,1799.26,1799.26,1796.45,1796.64,2633338.0
1746643740,1796.72,1798.13,1795.44,1798.13,2289120.0
1746643800,1798.33,1798.73,1796.56,1797.2,2896360.0
1746643860,1797.26,1799.64,1797.04,1798.71,1148398.0
1746643920,1798.62,1799.62,1796.0,1796.0,2602102.0
1746643980,1795.99,1797.21,1791.93,1796.2,5059386.0
1746644040,1796.25,1798.33,1796.01,1798.32,2675148.0
1746644100,1798.32,1801.89,1798.32,1801.88,3096426.0
1746644160,1801.83,1803.6,1801.03,1803.55,2382278.0
1746644220,1803.71,1807.36,1803.71,1805.93,4096110.0
1746644280,1805.93,1806.25,1804.59,1804.59,1436848.0
1746644340,1804.55,1805.8,1804.55,1805.57,3175136.0
1746644400,1805.62,1806.57,1804.74,1805.12,3416074.0
1746644460,1805.12,1807.39,1804.7,1804.7,1951296.0
1746644520,1804.75,1804.75,1802.16,1802.43,2305046.0
1746644580,1802.43,1803.76,1802.02,1802.7,1332404.0
1746644640,1802.7,1803.62,1801.61,1801.61,1103146.0
1746644700,1801.66,1801.81,1799.3,1799.76,2030470.0
1746644760,1799.83,1800.7,1799.55,1800.18,1283992.0
1746644820,1800.37,1802.99,1800.17,1802.98,1474892.0
1746644880,1802.81,1803.36,1801.74,1803.36,685406.0
1746644940,1803.39,1803.67,1802.23,1802.71,1197608.0
1746645000,1802.7,1802.87,1800.09,1800.49,580304.0
1746645060,1800.49,1800.49,1798.67,1799.26,987174.0
1746645120,1799.26,1800.06,1799.01,1799.66,829692.0
1746645180,1799.66,1801.32,1799.66,1800.2,553306.0
1746645240,1800.2,1801.09,1798.46,1798.66,1141210.0
1746645300,1798.66,1800.18,1798.33,1798.37,1272574.0
1746645360,1798.37,1799.18,1797.5,1797.59,959934.0
1746645420,1797.9,1799.73,1796.93,1798.6,1297766.0
1746645480,1798.51,1798.53,1796.91,1798.39,674192.0
1746645540,1798.33,1801.88,1797.88,1801.88,1320510.0
1746645600,1801.88,1802.09,1800.03,1800.81,844066.0
1746645660,1800.81,1801.15,1798.33,1800.01,774058.0
1746645720,1800.0,1800.38,1798.35,1798.41,1126156.0
1746645780,1798.36,1798.36,1797.08,1797.09,610840.0
1746645840,1797.09,1797.16,1794.01,1794.69,2407614.0
1746645900,1794.71,1794.71,1790.5,1791.36,5400014.0
1746645960,1791.36,1791.93,1789.88,1790.74,5235168.0
1746646020,1790.83,1790.83,1788.07,1790.76,4157506.0
1746646080,1790.81,1792.7,1789.93,1792.47,2983368.0
1746646140,1792.54,1792.54,1790.1,1790.82,1495248.0
1746646200,1790.8,1794.0,1788.54,1793.83,3081256.0
1746646260,1793.61,1793.61,1791.4,1792.52,1870100.0
1746646320,1792.52,1793.05,1791.33,1791.33,1030270.0
1746646380,1791.34,1793.17,1789.61,1792.21,1697864.0
1746646440,1792.21,1792.25,1786.23,1787.24,6087184.0
1746646500,1787.19,1789.91,1786.97,1789.47,3682922.0
1746646560,1789.51,1792.8,1789.47,1792.54,1453450.0
1746646620,1792.57,1794.57,1792.24,1793.84,2143484.0
1746646680,1793.84,1794.07,1790.5,1790.53,902440.0
1746646740,1790.52,1792.67,1789.96,1792.66,689166.0
1746646800,1792.67,1792.95,1791.76,1791.97,907474.0
1746646860,1791.92,1796.0,1790.91,1796.0,2940964.0
1746646920,1795.99,1801.0,1795.99,1800.99,8245136.0
1746646980,1801.4,1806.57,1801.4,1804.51,7505792.0
1746647040,1804.46,1804.52,1801.98,1802.34,4209142.0
1746647100,1802.53,1803.85,1801.25,1801.64,2712642.0
1746647160,1801.69,1801.72,1799.48,1799.79,2228964.0
1746647220,1799.94,1799.95,1796.0,1797.28,2685950.0
1746647280,1797.36,1798.88,1796.01,1797.43,1360780.0
1746647340,1797.46,1797.46,1795.71,1796.22,775344.0
1746647400,1796.16,1796.18,1792.92,1793.49,3357596.0
1746647460,1793.43,1795.99,1792.39,1795.99,1727620.0
1746647520,1795.98,1797.5,1795.64,1797.49,1407284.0
1746647580,1797.49,1797.49,1795.07,1795.68,742278.0
1746647640,1795.82,1795.99,1794.61,1794.61,788000.0
1746647700,1794.93,1798.03,1794.24,1797.99,1728578.0
1746647760,1798.0,1798.0,1796.47,1797.07,547266.0
1746647820,1797.12,1797.87,1796.94,1796.96,522282.0
1746647880,1796.91,1796.91,1794.99,1795.78,1065598.0
1746647940,1795.75,1796.52,1794.96,1795.14,664682.0
1746648000,1795.02,1796.11,1794.36,1795.68,1371328.0
1746648060,1795.68,1796.39,1794.88,1795.99,967432.0
1746648120,1796.05,1796.05,1794.0,1794.06,971714.0
1746648180,1794.05,1797.08,1793.22,1797.06,1330998.0
1746648240,1797.19,1797.37,1795.02,1795.18,538654.0
1746648300,1795.18,1797.78,1794.7,1796.86,835652.0
1746648360,1796.62,1797.32,1795.14,1797.32,551166.0
1746648420,1797.48,1797.59,1795.43,1795.44,498068.0
1746648480,1795.44,1796.12,1795.11,1795.57,610220.0
1746648540,1795.51,1796.3,1794.7,1796.3,629470.0
1746648600,1796.28,1797.96,1796.17,1797.81,477632.0
1746648660,1797.92,1798.81,1797.83,1798.25,702042.0
1746648720,1798.27,1799.46,1798.25,1798.48,561884.0
1746648780,1798.48,1798.89,1798.29,1798.29,390260.0
1746648840,1798.3,1799.38,1798.29,1798.89,557202.0
1746648900,1798.89,1798.9,1797.54,1798.29,434610.0
1746648960,1798.29,1800.0,1798.27,1798.75,728572.0
1746649020,1798.75,1798.76,1796.51,1796.51,909414.0
1746649080,1796.51,1796.51,1794.7,1795.44,954150.0
1746649140,1795.35,1795.56,1794.85,1794.99,273162.0
1746649200,1794.99,1795.02,1794.6,1794.98,357234.0
1746649260,1795.06,1796.03,1794.45,1796.03,577772.0
1746649320,1795.82,1796.15,1795.51,1795.58,316494.0
1746649380,1795.58,1795.58,1793.69,1794.81,495906.0
1746649440,1794.81,1794.81,1794.0,1794.0,334762.0
1746649500,1794.01,1794.94,1793.67,1794.08,698914.0
1746649560,1794.07,1795.49,1793.24,1795.49,665166.0
1746649620,1795.48,1795.49,1792.53,1792.53,295480.0
1746649680,1792.53,1794.27,1792.24,1794.18,1304562.0
1746649740,1794.18,1794.57,1793.61,1794.52,1970592.0
1746649800,1794.51,1795.01,1793.41,1794.82,606146.0
1746649860,1794.81,1795.35,1794.21,1795.19,266346.0
1746649920,1795.2,1795.21,1793.19,1794.94,467008.0
1746649980,1794.95,1795.02,1793.0,1793.03,297098.0
1746650040,1793.03,1793.99,1791.76,1793.99,1671670.0
1746650100,1794.06,1794.47,1792.69,1793.37,345012.0
1746650160,1793.37,1794.67,1793.0,1794.66,440098.0
1746650220,1794.67,1794.67,1791.36,1792.28,805700.0
1746650280,1792.42,1793.17,1792.1,1792.98,679524.0
1746650340,1793.0,1793.48,1791.33,1791.34,397800.0
1746650400,1791.33,1791.34,1790.17,1790.41,1172982.0
1746650460,1790.41,1790.47,1788.98,1789.48,3071182.0
1746650520,1789.48,1789.79,1788.01,1789.79,2067312.0
1746650580,1789.79,1791.32,1789.79,1791.32,1824556.0
1746650640,1791.32,1791.84,1791.0,1791.55,854460.0
1746650700,1791.55,1792.28,1791.01,1791.28,857612.0
1746650760,1791.22,1793.61,1791.01,1793.41,827350.0
1746650820,1793.29,1794.45,1793.05,1793.44,800404.0
1746650880,1793.45,1793.6,1792.71,1793.23,601124.0
1746650940,1793.29,1795.72,1793.23,1794.85,759058.0
1746651000,1794.86,1795.7,1794.6,1795.59,890096.0
1746651060,1795.6,1795.6,1794.13,1794.14,384704.0
1746651120,1794.14,1794.3,1793.73,1793.98,429766.0
1746651180,1793.97,1794.95,1793.48,1794.8,426826.0
1746651240,1794.84,1794.86,1793.05,1794.18,527496.0
1746651300,1794.14,1794.34,1793.71,1793.89,425346.0
1746651360,1793.89,1793.89,1793.05,1793.32,278518.0
1746651420,1793.32,1795.94,1793.27,1795.93,456958.0
1746651480,1795.91,1795.91,1795.32,1795.79,795466.0
1746651540,1795.79,1797.46,1795.28,1797.45,1630942.0
1746651600,1797.45,1797.69,1796.07,1797.68,4804846.0
1746651660,1797.69,1797.7,1796.52,1797.28,597774.0
1746651720,1797.48,1797.56,1795.55,1795.55,632538.0
1746651780,1795.55,1796.58,1795.31,1796.58,437638.0
1746651840,1796.58,1798.12,1796.22,1797.95,371474.0
1746651900,1797.93,1797.93,1795.94,1795.95,603264.0
1746651960,1795.95,1796.47,1795.71,1796.29,241572.0
1746652020,1796.3,1798.01,1795.78,1797.95,389884.0
1746652080,1797.94,1798.71,1797.63,1798.7,905058.0
1746652140,1798.7,1799.4,1798.57,1799.39,610094.0
1746652200,1799.39,1800.32,1799.39,1799.59,1036234.0
1746652260,1799.58,1799.93,1799.35,1799.93,584994.0
1746652320,1799.93,1800.11,1799.39,1799.52,498534.0
1746652380,1799.53,1800.99,1798.95,1800.99,1212426.0
1746652440,1801.0,1801.19,1800.69,1800.7,663772.0
1746652500,1800.7,1801.02,1800.06,1800.59,327442.0
1746652560,1800.82,1801.01,1799.91,1799.91,318270.0
1746652620,1799.94,1800.96,1799.81,1800.59,712570.0
1746652680,1800.59,1801.64,1800.57,1801.52,688974.0
1746652740,1801.52,1802.11,1801.44,1801.66,391688.0
1746652800,1801.59,1802.39,1801.58,1802.38,383008.0
1746652860,1802.49,1802.85,1801.38,1801.38,995430.0
1746652920,1801.44,1801.65,1801.31,1801.63,648932.0
1746652980,1801.64,1802.02,1801.27,1801.49,644368.0
1746653040,1801.49,1801.49,1801.0,1801.01,356598.0
1746653100,1801.58,1802.98,1801.58,1802.62,1492686.0
1746653160,1802.62,1802.89,1802.61,1802.89,229794.0
1746653220,1802.89,1804.49,1802.88,1804.41,916516.0
1746653280,1804.34,1805.43,1804.27,1805.36,1717704.0
1746653340,1805.36,1805.65,1805.04,1805.48,1306228.0
1746653400,1805.47,1808.28,1805.47,1808.24,4177706.0
1746653460,1808.35,1808.35,1803.39,1803.46,2073652.0
1746653520,1803.4,1803.4,1801.46,1801.82,2434074.0
1746653580,1801.93,1804.1,1801.92,1804.09,766346.0
1746653640,1804.08,1805.26,1804.08,1804.85,1245752.0
1746653700,1804.83,1804.85,1803.39,1804.14,666582.0
1746653760,1804.15,1805.33,1804.13,1804.89,319556.0
1746653820,1804.9,1805.33,1799.36,1799.57,5025944.0
1746653880,1799.51,1800.08,1798.43,1799.77,2987982.0
1746653940,1799.75,1799.77,1798.17,1798.64,978668.0
1746654000,1798.91,1801.66,1798.68,1801.13,1088824.0
1746654060,1801.11,1802.18,1800.36,1801.52,1191474.0
1746654120,1801.52,1801.8,1800.52,1800.53,830168.0
1746654180,1800.53,1801.68,1800.53,1801.2,663216.0
1746654240,1801.2,1802.96,1800.09,1802.2,1358210.0
1746654300,1802.2,1803.63,1802.15,1803.04,705366.0
1746654360,1803.05,1804.56,1803.04,1804.49,519070.0
1746654420,1804.5,1805.0,1804.43,1804.99,323548.0
1746654480,1804.96,1804.96,1803.25,1803.85,1692060.0
1746654540,1803.84,1804.32,1803.67,1804.18,156844.0
1746654600,1804.18,1804.18,1804.0,1804.1,273768.0
1746654660,1804.1,1804.1,1801.01,1801.1,685548.0
1746654720,1801.11,1802.79,1801.1,1801.74,441566.0
1746654780,1801.74,1801.77,1800.01,1800.01,758016.0
1746654840,1800.01,1801.51,1800.01,1801.22,260290.0
1746654900,1801.22,1802.23,1801.22,1802.23,231222.0
1746654960,1802.23,1802.23,1801.73,1801.98,311274.0
1746655020,1801.99,1802.06,1801.81,1801.86,232564.0
1746655080,1801.86,1802.97,1801.81,1802.97,254298.0
1746655140,1802.97,1802.99,1800.7,1801.73,771146.0
1746655200,1801.73,1802.6,1799.66,1799.72,949258.0
1746655260,1799.99,1803.18,1799.99,1802.16,1635844.0
1746655320,1802.2,1807.01,1802.05,1807.01,9463796.0
1746655380,1806.79,1807.54,1804.48,1807.54,6355794.0
1746655440,1807.66,1809.62,1806.34,1807.3,5731342.0
1746655500,1807.07,1810.43,1806.25,1809.61,7210274.0
1746655560,1809.61,1810.31,1807.95,1808.91,1918660.0
1746655620,1808.91,1809.05,1807.24,1808.11,907998.0
1746655680,1808.11,1809.8,1807.22,1809.46,3162334.0
1746655740,1809.3,1813.06,1808.73,1812.79,8799120.0
1746655800,1812.8,1813.05,1810.76,1810.94,1055090.0
1746655860,1810.93,1813.2,1810.3,1812.93,3578518.0
1746655920,1812.93,1814.09,1812.15,1813.25,4166094.0
1746655980,1813.26,1813.26,1811.26,1811.79,1648298.0
1746656040,1812.05,1813.64,1810.72,1811.77,3592922.0
1746656100,1811.74,1812.72,1810.9,1810.91,2266344.0
1746656160,1810.51,1810.98,1810.0,1810.01,749636.0
1746656220,1810.01,1810.01,1808.0,1808.0,1902172.0
1746656280,1808.01,1808.01,1806.51,1807.16,1628240.0
1746656340,1807.15,1807.31,1805.34,1806.38,5417104.0
1746656400,1806.38,1806.92,1805.95,1806.2,582018.0
1746656460,1806.21,1806.92,1805.46,1806.9,661566.0
1746656520,1806.69,1807.85,1806.27,1807.7,761696.0
1746656580,1807.7,1807.91,1806.17,1806.18,702704.0
1746656640,1806.21,1807.29,1806.17,1806.61,434804.0
1746656700,1806.61,1809.39,1806.45,1809.32,3514422.0
1746656760,1809.17,1809.17,1807.43,1807.6,583690.0
1746656820,1807.59,1809.62,1807.5,1809.43,2773888.0
1746656880,1809.43,1809.85,1809.39,1809.71,328444.0
1746656940,1809.68,1809.92,1809.5,1809.51,497916.0
1746657000,1809.51,1809.99,1808.72,1808.9,779410.0
1746657060,1808.9,1810.33,1808.85,1810.17,387436.0
1746657120,1810.24,1810.33,1809.61,1810.31,261808.0
1746657180,1810.32,1814.34,1810.32,1814.01,4029910.0
1746657240,1814.0,1814.93,1813.16,1813.57,2499270.0
1746657300,1813.6,1817.95,1813.09,1817.44,7457622.0
1746657360,1817.37,1817.37,1816.64,1816.87,1400396.0
1746657420,1816.86,1817.16,1815.57,1816.11,858138.0
1746657480,1816.11,1818.01,1815.36,1817.91,1429802.0
1746657540,1817.91,1821.04,1817.13,1819.62,5717946.0
1746657600,1819.62,1819.88,1817.01,1817.1,2241878.0
1746657660,1817.11,1819.32,1817.1,1818.34,4537668.0
1746657720,1818.32,1819.25,1818.2,1818.64,820346.0
1746657780,1818.64,1819.05,1817.1,1817.23,583558.0
1746657840,1817.22,1818.2,1816.73,1817.55,1430332.0
1746657900,1817.55,1817.55,1816.0,1816.19,1349440.0
1746657960,1816.19,1816.44,1815.33,1815.44,835912.0
1746658020,1815.45,1818.11,1815.44,1817.42,3014294.0
1746658080,1817.43,1817.43,1816.01,1816.26,420680.0
1746658140,1816.26,1816.74,1815.63,1815.64,513756.0
1746658200,1815.68,1817.26,1815.68,1817.26,658966.0
1746658260,1817.26,1817.27,1815.35,1815.65,1001116.0
1746658320,1815.67,1816.06,1815.33,1816.05,619950.0
1746658380,1816.05,1817.3,1816.05,1817.18,475822.0
1746658440,1817.18,1817.43,1816.68,1816.82,323130.0
1746658500,1816.89,1817.03,1815.67,1815.69,521384.0
1746658560,1815.81,1816.39,1815.7,1816.21,195020.0
1746658620,1816.23,1816.73,1815.99,1816.72,560746.0
1746658680,1816.73,1816.92,1816.4,1816.41,212704.0
1746658740,1816.41,1816.59,1816.15,1816.16,277750.0
1746658800,1816.22,1816.48,1815.05,1816.09,690512.0
1746658860,1816.0,1816.37,1815.02,1815.06,326252.0
1746658920,1815.08,1818.18,1815.06,1817.49,743422.0
1746658980,1817.49,1817.87,1816.66,1817.82,1129146.0
1746659040,1817.81,1818.7,1817.4,1818.11,1240938.0
1746659100,1818.35,1819.56,1818.06,1819.28,1376136.0
1746659160,1819.24,1819.5,1818.31,1819.49,1376702.0
1746659220,1819.48,1819.57,1818.18,1818.75,1044170.0
1746659280,1818.73,1824.0,1818.41,1824.0,3749084.0
1746659340,1824.0,1824.16,1822.29,1822.9,2357534.0
1746659400,1822.9,1824.53,1822.14,1823.16,1154248.0
1746659460,1823.16,1823.96,1823.02,1823.7,532990.0
1746659520,1823.7,1823.77,1822.38,1822.39,645952.0
1746659580,1822.38,1823.0,1821.49,1822.99,890030.0
1746659640,1822.94,1823.57,1822.69,1823.15,506800.0
1746659700,1823.15,1823.66,1822.56,1822.57,827770.0
1746659760,1822.56,1822.58,1821.52,1822.15,755910.0
1746659820,1822.16,1822.45,1819.72,1819.72,1094028.0
1746659880,1819.72,1820.74,1819.08,1819.92,1464452.0
1746659940,1819.99,1820.53,1819.07,1819.4,775964.0
1746660000,1819.39,1820.16,1819.0,1819.49,775514.0
1746660060,1819.5,1819.5,1818.04,1819.09,658358.0
1746660120,1819.09,1819.19,1817.7,1817.71,631316.0
1746660180,1817.7,1818.33,1817.5,1818.32,715110.0
1746660240,1818.27,1818.97,1818.0,1818.88,330502.0
1746660300,1818.93,1819.49,1818.51,1818.51,892648.0
1746660360,1818.51,1818.77,1818.38,1818.61,521552.0
1746660420,1818.61,1818.62,1817.61,1818.18,851978.0
1746660480,1818.18,1818.61,1817.52,1817.86,710406.0
1746660540,1817.84,1817.84,1817.04,1817.28,1042404.0
1746660600,1817.28,1817.96,1817.28,1817.75,263738.0
1746660660,1817.74,1818.99,1817.74,1818.99,305826.0
1746660720,1818.93,1819.28,1817.73,1817.75,529910.0
1746660780,1817.74,1817.86,1814.82,1814.82,3812744.0
1746660840,1814.84,1815.25,1813.91,1814.28,1738086.0
1746660900,1814.29,1814.29,1813.31,1813.78,1207188.0
1746660960,1813.78,1814.68,1813.4,1814.32,682698.0
1746661020,1814.31,1815.26,1813.73,1814.38,906590.0
1746661080,1814.38,1814.99,1813.98,1814.02,324362.0
1746661140,1814.03,1814.03,1812.7,1813.25,817920.0
1746661200,1813.25,1813.25,1812.44,1812.49,420644.0
1746661260,1812.55,1813.12,1812.37,1812.49,627886.0
1746661320,1812.49,1812.49,1811.01,1811.62,2273172.0
1746661380,1811.44,1811.44,1811.0,1811.37,952974.0
1746661440,1811.37,1811.37,1810.52,1811.28,548260.0
1746661500,1811.27,1811.57,1810.49,1811.05,1038844.0
1746661560,1811.05,1811.06,1808.13,1808.13,4571090.0
1746661620,1808.2,1809.12,1807.67,1809.09,2602692.0
1746661680,1809.09,1811.97,1808.93,1811.33,5546894.0
1746661740,1811.35,1811.35,1810.49,1810.8,366312.0
1746661800,1810.8,1810.94,1810.48,1810.93,576238.0
1746661860,1810.93,1810.93,1809.77,1810.49,494024.0
1746661920,1810.49,1810.5,1809.79,1809.8,192106.0
1746661980,1809.81,1810.37,1809.53,1810.33,1030068.0
1746662040,1810.28,1810.29,1809.62,1809.89,208720.0
1746662100,1809.89,1810.13,1809.88,1810.13,214154.0
1746662160,1810.3,1810.37,1809.47,1810.26,389556.0
1746662220,1810.26,1810.7,1810.25,1810.39,330926.0
1746662280,1810.39,1810.75,1810.08,1810.55,345782.0
1746662340,1810.55,1810.55,1810.08,1810.39,401908.0
1746662400,1810.21,1810.97,1810.1,1810.69,1022396.0
1746662460,1810.71,1811.14,1809.3,1810.21,1473160.0
1746662520,1810.28,1812.0,1810.28,1811.41,510736.0
1746662580,1811.42,1812.17,1810.27,1812.16,742666.0
1746662640,1812.17,1812.71,1811.81,1812.26,953048.0
1746662700,1812.2,1812.86,1812.04,1812.47,603780.0
1746662760,1812.47,1812.47,1810.02,1810.03,443176.0
1746662820,1810.03,1811.19,1810.01,1811.17,439192.0
1746662880,1811.18,1812.28,1811.17,1812.28,686966.0
1746662940,1812.36,1813.8,1812.3,1813.53,942568.0
1746663000,1813.53,1813.63,1813.23,1813.27,688302.0
1746663060,1813.25,1813.55,1812.31,1812.78,620042.0
1746663120,1812.79,1814.32,1812.78,1814.15,1063150.0
1746663180,1814.16,1814.17,1812.07,1812.2,712642.0
1746663240,1812.2,1813.19,1812.2,1813.14,371854.0
1746663300,1813.11,1814.19,1812.53,1812.74,537308.0
1746663360,1812.8,1813.24,1812.41,1812.41,367426.0
1746663420,1812.41,1813.58,1811.66,1813.55,550102.0
1746663480,1813.54,1814.74,1813.45,1814.5,1992844.0
1746663540,1814.57,1815.39,1814.54,1815.16,1057382.0
1746663600,1815.16,1815.74,1813.04,1813.04,1449838.0
1746663660,1813.04,1813.65,1813.04,1813.49,381816.0
1746663720,1813.5,1813.67,1812.4,1812.62,431552.0
1746663780,1812.66,1813.26,1812.44,1812.77,1046494.0
1746663840,1812.82,1814.84,1812.81,1814.7,295826.0
1746663900,1814.7,1814.77,1814.11,1814.16,237086.0
1746663960,1814.13,1814.13,1813.65,1813.96,478640.0
1746664020,1813.94,1814.4,1813.0,1813.31,748676.0
1746664080,1813.3,1813.93,1812.9,1813.93,325700.0
1746664140,1813.93,1815.27,1813.92,1815.25,863186.0
1746664200,1815.27,1815.58,1815.1,1815.53,393666.0
1746664260,1815.53,1815.74,1814.45,1814.83,415124.0
1746664320,1814.82,1815.27,1814.68,1815.07,298646.0
1746664380,1815.07,1815.5,1814.54,1815.34,631396.0
1746664440,1815.34,1815.36,1812.01,1812.03,497306.0
1746664500,1812.03,1812.03,1810.44,1810.7,536958.0
1746664560,1810.66,1810.66,1809.09,1809.98,1030788.0
1746664620,1809.98,1809.98,1808.01,1809.09,2501888.0
1746664680,1809.03,1810.61,1808.66,1810.55,969984.0
1746664740,1810.55,1811.81,1810.5,1811.47,1481480.0
1746664800,1811.41,1811.42,1809.18,1809.26,865254.0
1746664860,1809.21,1809.51,1808.31,1808.36,652830.0
1746664920,1808.4,1809.02,1808.31,1808.88,549646.0
1746664980,1808.88,1809.1,1808.35,1808.64,398610.0
1746665040,1808.82,1809.58,1808.82,1809.45,493136.0
1746665100,1809.45,1809.46,1808.35,1808.43,549986.0
1746665160,1808.43,1809.37,1808.0,1809.26,960208.0
1746665220,1809.26,1809.44,1808.89,1809.37,255084.0
1746665280,1809.37,1810.48,1809.01,1810.38,615932.0
1746665340,1810.05,1810.67,1809.98,1810.64,447256.0
1746665400,1810.64,1811.58,1810.58,1811.44,540960.0
1746665460,1811.45,1812.6,1811.44,1812.34,415390.0
1746665520,1812.34,1812.89,1812.34,1812.69,239808.0
1746665580,1812.69,1814.62,1812.59,1814.47,2766238.0
1746665640,1814.46,1814.47,1813.68,1814.09,1311704.0
1746665700,1814.09,1814.27,1813.5,1813.66,256146.0
1746665760,1813.68,1817.76,1813.67,1817.74,3099020.0
1746665820,1817.85,1824.95,1817.85,1824.34,11637476.0
1746665880,1824.39,1825.34,1820.97,1823.99,9630964.0
1746665940,1824.1,1827.58,1824.1,1826.3,4006796.0
1746666000,1826.24,1830.6,1826.03,1829.64,11998056.0
1746666060,1829.52,1833.88,1829.52,1830.47,8454560.0
1746666120,1830.5,1835.21,1830.5,1833.35,6600608.0
1746666180,1833.56,1836.0,1833.5,1836.0,2716482.0
1746666240,1836.62,1836.64,1825.61,1827.33,9508898.0
1746666300,1827.22,1831.99,1827.22,1827.43,5939882.0
1746666360,1827.38,1830.31,1826.08,1829.66,5505916.0
1746666420,1829.62,1830.61,1828.51,1829.13,2769548.0
1746666480,1829.15,1830.09,1826.41,1827.37,3188160.0
1746666540,1827.36,1829.04,1826.36,1827.88,3634054.0
1746666600,1827.93,1828.61,1824.51,1825.42,2337600.0
1746666660,1825.41,1825.47,1822.26,1823.59,3663402.0
1746666720,1823.59,1824.13,1822.03,1822.09,2813252.0
1746666780,1822.09,1823.35,1822.0,1823.28,1811214.0
1746666840,1823.21,1825.49,1822.01,1824.71,3012950.0
1746666900,1824.57,1824.57,1819.66,1820.53,6483742.0
1746666960,1820.48,1823.61,1820.11,1823.41,2374890.0
1746667020,1823.47,1825.79,1823.28,1824.01,2210008.0
1746667080,1824.07,1825.75,1824.01,1824.24,1444788.0
1746667140,1824.18,1825.85,1823.91,1824.28,740940.0
1746667200,1824.63,1830.72,1824.51,1830.52,3841414.0
1746667260,1831.12,1831.59,1828.81,1829.47,2461710.0
1746667320,1829.47,1829.55,1825.83,1826.58,5875190.0
1746667380,1826.58,1827.5,1826.22,1827.26,1328114.0
1746667440,1827.2,1828.45,1826.78,1826.93,1770354.0
1746667500,1826.65,1827.32,1825.55,1826.47,874546.0
1746667560,1826.47,1830.38,1826.47,1829.75,4501638.0
1746667620,1829.63,1829.63,1827.78,1828.27,1202940.0
1746667680,1828.26,1829.41,1828.2,1828.61,1041072.0
1746667740,1828.61,1829.56,1827.52,1827.72,736426.0
1746667800,1827.74,1828.65,1826.24,1826.62,547126.0
1746667860,1826.61,1829.18,1826.41,1828.57,632052.0
1746667920,1828.56,1830.16,1828.27,1828.82,834708.0
1746667980,1828.82,1829.49,1826.51,1826.78,1187970.0
1746668040,1826.85,1827.63,1826.17,1827.46,824236.0
1746668100,1827.45,1829.21,1826.57,1829.19,1027478.0
1746668160,1829.0,1829.24,1827.42,1828.8,858828.0
1746668220,1828.8,1829.24,1827.82,1828.7,1023466.0
1746668280,1828.7,1829.41,1828.22,1828.22,626390.0
1746668340,1828.23,1829.93,1828.23,1829.51,606910.0
1746668400,1829.45,1829.51,1826.05,1826.05,1442412.0
1746668460,1826.05,1827.12,1826.05,1827.1,603338.0
1746668520,1827.1,1827.93,1826.28,1827.24,635022.0
1746668580,1827.31,1827.31,1824.41,1824.41,1234904.0
1746668640,1824.41,1825.13,1824.01,1825.12,1079648.0
1746668700,1825.12,1827.21,1825.11,1827.2,758310.0
1746668760,1827.2,1827.97,1825.21,1825.21,709286.0
1746668820,1825.21,1825.33,1823.34,1824.99,841394.0
1746668880,1824.99,1825.22,1823.36,1823.84,1719860.0
1746668940,1823.86,1824.23,1823.44,1824.1,1042536.0
1746669000,1824.09,1825.23,1823.68,1825.22,613610.0
1746669060,1824.93,1825.43,1823.45,1823.46,1430466.0
1746669120,1823.44,1823.68,1821.47,1821.79,1345228.0
1746669180,1821.77,1821.9,1819.14,1819.62,1956492.0
1746669240,1819.86,1820.3,1819.34,1820.01,1201086.0
1746669300,1820.01,1821.3,1819.45,1820.2,2820338.0
1746669360,1820.33,1821.42,1819.76,1819.99,659554.0
1746669420,1819.99,1820.0,1819.01,1820.0,775708.0
1746669480,1819.98,1821.33,1819.41,1821.32,932344.0
1746669540,1821.27,1822.24,1821.05,1822.11,739248.0
1746669600,1822.05,1823.51,1822.05,1822.79,1582688.0
1746669660,1822.81,1825.26,1822.79,1825.18,2529090.0
1746669720,1825.06,1825.5,1824.0,1825.41,1110428.0
1746669780,1825.41,1825.82,1824.74,1824.93,796898.0
1746669840,1824.94,1825.55,1824.26,1825.16,680944.0
1746669900,1825.16,1826.76,1825.15,1826.63,993936.0
1746669960,1826.65,1826.99,1826.33,1826.62,877094.0
1746670020,1826.69,1827.86,1825.16,1825.16,1247314.0
1746670080,1825.35,1826.34,1824.73,1825.16,498070.0
1746670140,1825.15,1825.7,1824.89,1825.51,612426.0
1746670200,1825.55,1826.52,1825.3,1826.52,383898.0
1746670260,1826.51,1827.21,1826.51,1826.58,449642.0
1746670320,1826.59,1827.32,1826.52,1826.8,544828.0
1746670380,1826.8,1828.44,1826.8,1827.55,357174.0
1746670440,1827.52,1828.53,1827.3,1828.29,792006.0
1746670500,1828.3,1829.44,1828.0,1829.2,1143926.0
1746670560,1829.2,1832.5,1829.12,1831.47,3047766.0
1746670620,1831.61,1831.77,1829.51,1829.62,1565820.0
1746670680,1829.61,1830.47,1829.13,1830.47,1228794.0
1746670740,1830.33,1830.47,1829.2,1829.73,679184.0
1746670800,1829.71,1830.43,1829.49,1830.24,790702.0
1746670860,1830.25,1831.15,1829.09,1831.03,1334094.0
1746670920,1831.02,1831.34,1830.07,1830.22,747694.0
1746670980,1830.23,1831.59,1830.01,1830.85,647692.0
1746671040,1830.85,1832.15,1830.43,1832.15,885300.0
1746671100,1831.95,1834.99,1831.81,1834.99,2791734.0
1746671160,1834.93,1836.49,1834.93,1835.72,5290244.0
1746671220,1835.79,1837.97,1835.75,1836.64,4006178.0
1746671280,1836.58,1840.41,1836.57,1839.11,6833384.0
1746671340,1839.05,1839.68,1837.48,1839.44,4072408.0
1746671400,1839.39,1843.84,1839.01,1842.89,16705396.0
1746671460,1842.86,1845.6,1842.14,1843.91,12734628.0
1746671520,1843.91,1847.27,1843.8,1844.73,9858762.0
1746671580,1844.9,1845.52,1841.81,1841.87,5120204.0
1746671640,1842.08,1843.6,1841.66,1841.66,3140858.0
1746671700,1841.88,1843.78,1841.75,1843.18,4012694.0
1746671760,1843.18,1845.18,1841.88,1844.17,3593106.0
1746671820,1844.27,1844.3,1841.76,1841.85,3433706.0
1746671880,1841.99,1842.39,1839.52,1839.61,4492136.0
1746671940,1839.61,1839.88,1837.47,1837.99,3573104.0
1746672000,1837.97,1840.37,1837.84,1839.11,1644630.0
1746672060,1839.11,1839.77,1838.46,1839.56,1933302.0
1746672120,1839.56,1839.56,1838.23,1838.39,957470.0
1746672180,1838.39,1839.99,1837.42,1839.47,1403720.0
1746672240,1839.51,1841.55,1839.51,1839.82,1846866.0
1746672300,1839.88,1843.51,1839.79,1842.68,1962202.0
1746672360,1842.68,1843.03,1840.43,1841.04,1979388.0
1746672420,1841.06,1842.25,1840.7,1842.24,1814348.0
1746672480,1842.3,1843.03,1842.05,1842.31,3219426.0
1746672540,1842.09,1843.3,1842.03,1842.7,1450172.0
1746672600,1842.71,1844.41,1841.42,1844.4,2167506.0
1746672660,1844.39,1844.76,1841.36,1843.01,4899658.0
1746672720,1843.01,1843.31,1841.35,1843.2,1291136.0
1746672780,1843.19,1844.66,1843.07,1843.56,1370310.0
1746672840,1843.53,1844.41,1841.89,1842.28,699180.0
1746672900,1842.28,1842.28,1840.78,1840.8,1621552.0
1746672960,1840.41,1840.97,1840.24,1840.26,1064552.0
1746673020,1840.26,1840.41,1839.6,1839.72,993012.0
1746673080,1839.72,1840.26,1839.72,1840.07,1250066.0
1746673140,1840.07,1840.87,1839.91,1840.87,1004372.0
1746673200,1840.85,1842.49,1840.85,1841.64,2084272.0
1746673260,1841.63,1841.97,1839.51,1839.72,1804812.0
1746673320,1839.64,1839.9,1838.21,1839.36,1745218.0
1746673380,1839.36,1841.76,1839.34,1841.66,1133924.0
1746673440,1841.66,1843.48,1841.66,1843.18,1380828.0
1746673500,1843.18,1845.6,1843.17,1844.68,3357316.0
1746673560,1844.68,1845.3,1844.49,1845.11,949090.0
1746673620,1845.11,1846.36,1845.06,1845.22,1557426.0
1746673680,1845.22,1852.93,1843.9,1850.43,23529258.0
1746673740,1850.27,1858.45,1850.23,1855.54,12703032.0
1746673800,1855.5,1861.34,1855.35,1859.54,11343450.0
1746673860,1859.57,1862.48,1855.56,1855.9,5379510.0
1746673920,1855.62,1856.48,1852.77,1853.7,4479016.0
1746673980,1853.65,1855.32,1853.45,1854.95,3158106.0
1746674040,1854.88,1855.81,1854.3,1855.44,2521220.0
1746674100,1855.38,1858.84,1854.56,1855.43,4224476.0
1746674160,1855.28,1858.47,1854.95,1857.12,2068560.0
1746674220,1857.63,1861.51,1857.49,1859.99,5072786.0
1746674280,1859.99,1861.99,1859.2,1861.58,2937474.0
1746674340,1861.41,1863.64,1860.01,1860.13,6108326.0
1746674400,1860.03,1861.03,1859.01,1859.53,2575956.0
1746674460,1859.53,1859.53,1857.56,1858.6,4321094.0
1746674520,1858.41,1860.82,1857.84,1859.75,1330248.0
1746674580,1859.68,1862.09,1859.3,1862.09,1522884.0
1746674640,1862.18,1864.99,1862.18,1864.66,5477012.0
1746674700,1864.66,1868.69,1864.37,1866.06,8808492.0
1746674760,1866.32,1869.49,1866.29,1866.76,5638762.0
1746674820,1866.84,1867.14,1864.01,1864.36,3461176.0
1746674880,1864.38,1864.9,1863.27,1863.37,1518720.0
1746674940,1863.44,1864.53,1863.43,1863.44,1733374.0
1746675000,1863.42,1866.51,1863.28,1865.96,2314638.0
1746675060,1865.51,1866.39,1862.81,1862.82,1877472.0
1746675120,1862.77,1862.77,1860.14,1862.2,4686996.0
1746675180,1862.21,1863.08,1860.78,1860.78,3615238.0
1746675240,1860.79,1862.82,1860.78,1862.03,1213626.0
1746675300,1862.03,1865.59,1862.02,1865.59,2713890.0
1746675360,1865.59,1866.65,1865.06,1866.63,1811094.0
1746675420,1866.39,1866.94,1865.32,1865.5,2150568.0
1746675480,1865.5,1868.22,1865.5,1866.84,1833064.0
1746675540,1866.84,1867.11,1864.78,1866.35,1697800.0
1746675600,1866.36,1871.06,1866.17,1871.03,7267694.0
1746675660,1870.77,1874.59,1869.36,1874.09,12431914.0
1746675720,1873.94,1879.05,1872.97,1877.34,13059664.0
1746675780,1877.34,1881.82,1877.34,1881.67,15150552.0
1746675840,1881.07,1888.38,1879.31,1887.6,17802600.0
1746675900,1887.65,1898.9,1887.65,1892.65,32906426.0
1746675960,1892.36,1894.79,1890.26,1892.17,8117748.0
1746676020,1892.32,1893.15,1888.3,1888.83,8829040.0
1746676080,1888.65,1888.88,1883.0,1883.95,9647724.0
1746676140,1883.85,1888.82,1883.52,1885.82,5233512.0
1746676200,1885.7,1887.62,1885.05,1885.91,3362874.0
1746676260,1885.87,1886.28,1882.76,1883.31,3343462.0
1746676320,1883.32,1886.01,1882.95,1885.09,2262708.0
1746676380,1885.09,1887.47,1885.09,1887.22,1769152.0
1746676440,1887.22,1887.68,1885.88,1886.53,2677154.0
1746676500,1886.53,1887.66,1885.85,1886.14,2994484.0
1746676560,1886.2,1889.41,1886.2,1888.37,2600220.0
1746676620,1888.36,1906.59,1888.22,1905.39,27717948.0
1746676680,1905.52,1905.52,1899.83,1901.99,11816044.0
1746676740,1901.96,1903.93,1898.87,1900.51,10579810.0
1746676800,1900.57,1915.99,1900.51,1908.8,25265414.0
1746676860,1908.67,1914.24,1906.49,1910.53,11465664.0
1746676920,1910.53,1910.71,1905.26,1906.59,4864040.0
1746676980,1906.53,1908.36,1904.01,1906.29,3992162.0
1746677040,1906.47,1906.47,1901.68,1902.47,11525804.0
1746677100,1902.47,1907.56,1901.91,1906.87,7310664.0
1746677160,1906.89,1909.99,1905.85,1909.04,6568838.0
1746677220,1909.29,1911.89,1907.65,1910.14,4954848.0
1746677280,1910.07,1910.07,1907.14,1907.84,2997382.0
1746677340,1907.84,1908.59,1904.72,1905.59,3102560.0
1746677400,1905.56,1905.94,1899.4,1900.99,10172568.0
1746677460,1901.03,1904.0,1900.99,1903.47,3044642.0
1746677520,1903.42,1904.99,1902.63,1904.39,1882660.0
1746677580,1904.39,1904.39,1903.47,1903.99,1548236.0
1746677640,1903.99,1906.64,1903.34,1906.58,2718180.0
1746677700,1906.64,1908.61,1905.38,1906.16,2773000.0
1746677760,1906.21,1912.6,1906.21,1909.88,7457372.0
1746677820,1909.87,1911.2,1909.01,1910.75,2616396.0
1746677880,1911.15,1912.9,1906.57,1907.76,3205270.0
1746677940,1907.76,1910.36,1907.76,1910.17,1844114.0
1746678000,1909.98,1912.46,1909.16,1912.24,6806560.0
1746678060,1912.11,1912.66,1910.5,1911.68,2014906.0
1746678120,1911.88,1912.8,1909.36,1910.76,1893336.0
1746678180,1910.78,1910.78,1907.82,1909.67,2727940.0
1746678240,1909.68,1910.74,1909.01,1910.55,1510328.0
1746678300,1910.61,1913.12,1910.5,1912.9,3091624.0
1746678360,1912.97,1912.97,1904.51,1904.57,8622578.0
1746678420,1904.57,1906.76,1904.52,1906.43,6425334.0
1746678480,1906.61,1907.22,1904.59,1905.91,4413648.0
1746678540,1906.71,1907.09,1904.77,1905.0,4621504.0
1746678600,1905.0,1906.34,1903.55,1903.86,6555268.0
1746678660,1903.8,1904.45,1901.37,1903.89,4711742.0
1746678720,1903.93,1906.78,1903.88,1905.53,3098462.0
1746678780,1905.71,1905.71,1902.93,1904.14,1690048.0
1746678840,1904.43,1905.26,1903.18,1905.26,2112238.0
1746678900,1905.09,1906.64,1904.47,1905.57,1652718.0
1746678960,1905.57,1906.05,1904.33,1904.37,1393308.0
1746679020,1904.25,1906.7,1903.78,1906.69,1289154.0
1746679080,1906.7,1906.7,1903.39,1903.87,1978130.0
1746679140,1903.82,1906.18,1903.75,1904.73,2195230.0
1746679200,1904.75,1906.91,1904.3,1905.47,1412564.0
1746679260,1905.48,1906.26,1903.57,1904.08,834310.0
1746679320,1903.82,1904.25,1901.38,1901.61,2334198.0
1746679380,1901.67,1902.32,1900.02,1900.49,7050186.0
1746679440,1900.46,1900.46,1898.04,1898.35,5936342.0
1746679500,1898.36,1900.99,1898.36,1900.64,3325332.0
1746679560,1900.58,1900.64,1898.83,1899.52,1838492.0
1746679620,1899.52,1900.99,1898.16,1900.99,3120952.0
1746679680,1900.95,1900.96,1898.57,1898.57,984866.0
1746679740,1898.52,1898.7,1896.51,1897.18,3887724.0
1746679800,1897.24,1899.61,1896.97,1896.97,4820740.0
1746679860,1897.26,1897.95,1895.1,1895.17,3753270.0
1746679920,1894.38,1895.7,1893.57,1894.78,5195250.0
1746679980,1894.84,1895.39,1892.26,1892.51,3813614.0
1746680040,1892.51,1893.43,1892.45,1893.36,3210344.0
1746680100,1893.36,1895.01,1892.7,1895.01,3412804.0
1746680160,1894.87,1895.99,1894.54,1894.65,2411846.0
1746680220,1894.7,1894.76,1892.83,1893.99,1347618.0
1746680280,1893.99,1894.95,1892.88,1893.34,1578160.0
1746680340,1893.34,1894.51,1893.06,1893.07,1614100.0
1746680400,1893.14,1896.67,1893.14,1896.67,3281958.0
1746680460,1897.06,1897.06,1894.15,1894.15,4289202.0
1746680520,1894.15,1896.6,1894.15,1894.82,1083330.0
1746680580,1894.76,1895.58,1894.32,1895.52,1002420.0
1746680640,1895.5,1899.43,1895.5,1899.03,5626002.0
1746680700,1899.03,1899.66,1898.16,1899.0,1236820.0
1746680760,1898.99,1903.64,1898.3,1901.43,8727112.0
1746680820,1901.5,1901.88,1901.0,1901.84,1423156.0
1746680880,1901.84,1901.84,1900.62,1900.62,1618952.0
1746680940,1900.69,1901.11,1899.88,1900.28,975982.0
1746681000,1900.28,1900.59,1899.84,1900.04,1731920.0
1746681060,1900.04,1900.59,1899.43,1899.59,1521674.0
1746681120,1899.43,1899.81,1897.41,1897.41,1243314.0
1746681180,1897.23,1898.93,1897.09,1898.64,1413818.0
1746681240,1898.59,1898.83,1898.04,1898.2,851042.0
1746681300,1898.2,1898.83,1896.66,1896.7,1203546.0
1746681360,1896.64,1896.73,1894.09,1895.04,4950572.0
1746681420,1895.05,1895.28,1893.66,1894.25,3495698.0
1746681480,1894.21,1894.33,1893.23,1893.95,2077574.0
1746681540,1893.88,1894.01,1893.01,1893.1,775958.0
1746681600,1893.11,1895.06,1893.07,1894.47,1299114.0
1746681660,1894.46,1895.0,1893.51,1893.78,644400.0
1746681720,1893.78,1894.47,1893.28,1893.6,1697264.0
1746681780,1893.61,1894.63,1893.6,1893.99,860766.0
1746681840,1893.92,1894.05,1892.95,1892.95,612172.0
1746681900,1892.93,1893.58,1892.72,1893.35,1257732.0
1746681960,1893.34,1893.35,1891.39,1891.74,2336178.0
1746682020,1891.69,1894.86,1891.69,1894.85,1450164.0
1746682080,1894.85,1895.99,1894.85,1895.26,1003348.0
1746682140,1895.26,1897.54,1895.26,1897.16,2335288.0
1746682200,1897.09,1899.0,1896.24,1898.09,5079816.0
1746682260,1898.02,1898.55,1897.41,1897.41,1763350.0
1746682320,1897.37,1897.86,1896.28,1897.01,2390094.0
1746682380,1897.0,1897.45,1895.86,1897.34,1401318.0
1746682440,1897.38,1898.26,1897.08,1897.85,713644.0
1746682500,1897.86,1899.27,1897.85,1899.1,1009012.0
1746682560,1899.05,1899.4,1898.27,1899.39,822878.0
1746682620,1899.38,1899.46,1898.09,1898.33,1421156.0
1746682680,1898.32,1898.46,1895.93,1895.99,1406236.0
1746682740,1895.99,1898.12,1895.99,1898.02,671312.0
1746682800,1897.95,1898.8,1897.72,1898.18,935830.0
1746682860,1898.18,1898.86,1897.98,1898.27,515310.0
1746682920,1898.22,1899.0,1898.1,1898.42,623458.0
1746682980,1898.43,1899.49,1898.11,1899.49,842002.0
1746683040,1899.49,1900.65,1899.24,1900.41,2473584.0
1746683100,1900.4,1900.4,1899.82,1900.03,737078.0
1746683160,1900.04,1900.99,1899.75,1899.91,1285272.0
1746683220,1899.91,1900.19,1898.82,1900.01,632414.0
1746683280,1900.02,1902.66,1900.02,1902.2,1458242.0
1746683340,1902.2,1902.21,1900.58,1901.06,617590.0
1746683400,1900.99,1901.55,1899.94,1900.55,573972.0
1746683460,1900.55,1900.66,1899.02,1899.03,724324.0
1746683520,1899.03,1899.13,1898.21,1898.82,778962.0
1746683580,1898.82,1898.83,1897.69,1898.11,1039408.0
1746683640,1898.11,1898.2,1897.51,1897.58,590206.0
1746683700,1897.58,1898.0,1897.05,1897.12,2139082.0
1746683760,1897.12,1897.12,1896.0,1896.5,1506072.0
1746683820,1896.49,1896.95,1896.44,1896.61,1174716.0
1746683880,1896.6,1896.79,1895.61,1895.8,1621946.0
1746683940,1895.82,1896.52,1895.82,1896.09,1004868.0
1746684000,1896.16,1897.08,1895.38,1897.07,1286002.0
1746684060,1897.08,1897.42,1895.31,1896.14,796296.0
1746684120,1896.14,1897.36,1895.97,1897.3,687344.0
1746684180,1897.29,1897.69,1896.02,1897.67,428354.0
1746684240,1897.69,1898.49,1897.37,1898.23,794390.0
1746684300,1898.28,1899.09,1897.72,1897.8,825572.0
1746684360,1897.8,1899.5,1897.79,1899.5,542688.0
1746684420,1899.71,1900.56,1898.47,1900.47,2944282.0
1746684480,1900.46,1901.33,1899.52,1901.32,3623930.0
1746684540,1901.32,1901.93,1901.01,1901.01,2288408.0
1746684600,1901.01,1901.95,1900.02,1900.19,2915104.0
1746684660,1900.2,1901.07,1900.19,1900.59,968736.0
1746684720,1900.6,1902.43,1900.54,1902.16,977576.0
1746684780,1902.11,1902.52,1901.57,1901.73,911370.0
1746684840,1901.77,1902.22,1901.31,1902.03,1518214.0
1746684900,1902.04,1902.04,1900.65,1901.61,1086810.0
1746684960,1901.61,1901.61,1899.7,1899.82,824892.0
1746685020,1899.82,1900.97,1899.82,1900.83,449628.0
1746685080,1901.07,1901.24,1899.82,1900.38,618582.0
1746685140,1900.62,1903.55,1900.62,1903.18,2643238.0
1746685200,1903.31,1905.31,1902.7,1903.86,6106188.0
1746685260,1903.84,1904.61,1901.13,1901.14,1113626.0
1746685320,1901.14,1903.67,1901.14,1902.95,1842750.0
1746685380,1902.9,1902.92,1900.82,1901.49,638610.0
1746685440,1901.49,1902.71,1901.49,1902.32,655158.0
1746685500,1902.32,1902.32,1901.61,1901.76,466916.0
1746685560,1901.76,1904.45,1901.76,1904.39,2012502.0
1746685620,1904.39,1904.39,1902.8,1902.99,1209088.0
1746685680,1903.0,1904.3,1902.99,1903.97,976254.0
1746685740,1904.04,1904.04,1902.82,1903.39,625690.0
1746685800,1903.4,1904.06,1903.34,1903.99,422774.0
1746685860,1903.93,1903.93,1901.9,1901.91,368872.0
1746685920,1901.86,1902.45,1901.21,1901.44,876060.0
1746685980,1901.44,1903.8,1901.39,1902.0,912156.0
1746686040,1902.0,1903.69,1901.5,1903.62,414210.0
1746686100,1903.61,1904.64,1903.57,1904.34,1002950.0
1746686160,1904.35,1904.35,1902.49,1902.49,464992.0
1746686220,1902.55,1904.14,1902.48,1903.99,716494.0
1746686280,1904.0,1906.11,1903.85,1905.24,3532998.0
1746686340,1905.24,1905.89,1904.08,1904.43,1209132.0
1746686400,1904.4,1905.18,1904.38,1904.42,588826.0
1746686460,1904.38,1904.52,1903.63,1904.06,702650.0
1746686520,1904.07,1905.0,1903.89,1904.6,680280.0
1746686580,1904.75,1905.97,1904.74,1905.97,1324090.0
1746686640,1905.97,1907.75,1905.33,1906.88,2318848.0
1746686700,1906.94,1907.03,1904.73,1905.96,1959130.0
1746686760,1905.97,1906.68,1905.75,1905.76,1120794.0
1746686820,1905.76,1906.0,1904.25,1904.74,846712.0
1746686880,1904.73,1904.99,1904.25,1904.25,514878.0
1746686940,1904.25,1905.06,1904.17,1904.99,522636.0
1746687000,1904.99,1907.0,1904.94,1907.0,1184992.0
1746687060,1907.0,1907.0,1906.0,1906.32,672854.0
1746687120,1906.33,1906.4,1905.88,1906.38,430078.0
1746687180,1906.39,1907.52,1905.92,1907.52,864488.0
1746687240,1907.54,1907.54,1906.95,1907.01,630902.0
1746687300,1907.01,1907.54,1906.83,1906.84,526008.0
1746687360,1906.85,1908.47,1906.83,1907.66,1919752.0
1746687420,1907.73,1908.7,1907.65,1908.04,543848.0
1746687480,1908.05,1909.02,1907.83,1908.86,1839892.0
1746687540,1908.92,1910.53,1908.6,1910.45,4397200.0
1746687600,1910.45,1910.53,1908.0,1908.17,2231308.0
1746687660,1908.23,1910.39,1908.01,1910.36,1560086.0
1746687720,1910.35,1912.39,1910.04,1910.98,3842542.0
1746687780,1910.98,1912.22,1910.26,1910.26,2658832.0
1746687840,1910.28,1911.36,1910.01,1910.01,1395758.0
1746687900,1910.08,1910.93,1910.01,1910.42,1182888.0
1746687960,1910.43,1910.43,1909.1,1909.44,1864164.0
1746688020,1909.4,1911.78,1909.01,1911.75,1096416.0
1746688080,1911.78,1912.49,1910.88,1910.88,1434730.0
1746688140,1910.88,1911.45,1910.12,1910.68,1592110.0
1746688200,1910.68,1910.85,1909.69,1909.82,1384296.0
1746688260,1909.82,1910.28,1908.5,1908.51,1205350.0
1746688320,1908.52,1908.57,1908.0,1908.29,1824066.0
1746688380,1908.29,1908.64,1907.95,1908.3,720350.0
1746688440,1908.3,1908.52,1907.62,1908.5,957746.0
1746688500,1908.5,1909.74,1907.84,1909.74,1916738.0
1746688560,1909.75,1910.39,1908.32,1910.07,690334.0
1746688620,1910.11,1911.2,1909.88,1910.39,767942.0
1746688680,1910.33,1910.33,1908.62,1909.48,519260.0
1746688740,1909.45,1910.13,1909.28,1910.08,465512.0
1746688800,1910.02,1911.16,1909.86,1911.16,1428734.0
1746688860,1911.13,1912.0,1910.76,1911.99,739938.0
1746688920,1911.99,1913.18,1911.41,1912.94,4159972.0
1746688980,1912.99,1914.77,1912.92,1914.1,5839174.0
1746689040,1914.1,1914.42,1912.67,1912.71,1939564.0
1746689100,1912.72,1913.0,1911.77,1912.14,1576820.0
1746689160,1912.15,1913.44,1911.66,1911.66,1947280.0
1746689220,1911.7,1913.11,1911.39,1912.98,1782040.0
1746689280,1912.99,1913.81,1912.3,1913.24,1498996.0
1746689340,1913.27,1914.12,1913.03,1914.11,2007272.0
1746689400,1914.11,1914.11,1912.1,1912.41,1059052.0
1746689460,1912.4,1913.86,1912.4,1913.33,1023744.0
1746689520,1913.32,1914.99,1912.11,1912.55,2725300.0
1746689580,1912.51,1943.23,1912.49,1931.84,40988236.0
1746689640,1930.91,1943.49,1926.95,1938.47,19894014.0
1746689700,1938.0,1938.0,1928.7,1929.55,9816098.0
1746689760,1929.55,1929.55,1926.41,1927.53,6952426.0
1746689820,1927.5,1928.41,1924.51,1926.75,5080924.0
1746689880,1926.9,1932.27,1926.75,1928.72,6633998.0
1746689940,1928.68,1929.61,1925.55,1926.84,3296570.0
1746690000,1926.87,1929.16,1926.76,1927.91,2897406.0
1746690060,1927.91,1929.61,1926.82,1928.8,3671898.0
1746690120,1928.79,1931.53,1928.55,1930.55,3170572.0
1746690180,1930.56,1930.56,1928.08,1928.56,1565628.0
1746690240,1928.57,1932.75,1928.09,1931.54,5093106.0
1746690300,1931.23,1931.72,1929.03,1929.05,2940830.0
1746690360,1929.04,1930.67,1927.57,1928.07,6660808.0
1746690420,1928.07,1928.21,1926.1,1926.53,2351636.0
1746690480,1926.62,1926.8,1926.06,1926.23,1465330.0
1746690540,1926.19,1927.85,1926.18,1927.18,1478086.0
1746690600,1927.26,1927.56,1926.77,1927.56,1591584.0
1746690660,1927.56,1928.52,1926.77,1926.77,948582.0
1746690720,1926.78,1926.78,1924.91,1925.07,3066282.0
1746690780,1924.8,1925.24,1924.47,1925.22,2926480.0
1746690840,1925.26,1926.72,1925.25,1926.72,1795714.0
1746690900,1926.78,1927.7,1926.3,1927.43,1445218.0
1746690960,1927.44,1927.54,1926.48,1927.54,1055170.0
1746691020,1927.62,1927.62,1926.38,1926.74,953266.0
1746691080,1926.74,1927.28,1926.47,1927.09,1081122.0
1746691140,1927.09,1927.71,1927.07,1927.61,1128230.0
1746691200,1927.67,1928.0,1926.61,1926.61,2905080.0
1746691260,1926.47,1928.97,1926.22,1928.05,3964864.0
1746691320,1928.11,1929.73,1928.03,1929.39,2576766.0
1746691380,1929.39,1929.39,1928.5,1928.5,1202484.0
1746691440,1928.51,1929.01,1927.51,1929.0,1162988.0
1746691500,1929.01,1929.49,1928.19,1928.95,5170704.0
1746691560,1928.95,1928.95,1927.34,1928.28,1707202.0
1746691620,1928.27,1930.53,1927.53,1930.3,4860906.0
1746691680,1930.37,1931.47,1928.38,1928.38,3500942.0
1746691740,1927.51,1927.86,1925.33,1925.63,5519024.0
1746691800,1925.62,1928.47,1925.5,1928.47,1414920.0
1746691860,1928.41,1928.41,1926.21,1926.76,1044178.0
1746691920,1926.82,1927.34,1926.29,1927.31,848134.0
1746691980,1927.32,1927.5,1926.51,1927.49,610800.0
1746692040,1927.49,1928.45,1927.49,1928.22,933998.0
1746692100,1928.22,1928.71,1927.49,1928.55,2992830.0
1746692160,1928.63,1931.95,1928.58,1931.77,2384680.0
1746692220,1931.77,1931.84,1930.62,1931.14,1578872.0
1746692280,1931.14,1932.45,1930.55,1931.61,1576664.0
1746692340,1931.56,1932.57,1931.3,1932.57,1403400.0
1746692400,1932.57,1933.49,1932.3,1932.38,3300950.0
1746692460,1932.36,1933.66,1931.55,1932.11,3146436.0
1746692520,1932.11,1932.11,1929.61,1929.68,2663928.0
1746692580,1929.68,1929.74,1928.0,1928.16,2000462.0
1746692640,1928.16,1929.63,1928.0,1929.62,1777876.0
1746692700,1929.62,1931.2,1929.52,1930.33,1272672.0
1746692760,1930.34,1931.77,1929.18,1929.27,2173840.0
1746692820,1929.48,1930.83,1929.48,1930.8,592274.0
1746692880,1930.79,1931.65,1930.79,1931.39,960816.0
1746692940,1931.38,1931.39,1929.92,1930.12,2988038.0
1746693000,1930.23,1930.3,1928.72,1929.29,1919324.0
1746693060,1929.28,1931.7,1929.28,1931.45,1232298.0
1746693120,1931.16,1933.27,1931.16,1932.46,1223948.0
1746693180,1932.47,1932.5,1930.47,1932.24,1233910.0
1746693240,1932.24,1933.54,1932.18,1932.86,1662384.0
1746693300,1932.86,1934.29,1932.4,1933.49,1513814.0
1746693360,1933.49,1934.55,1933.01,1933.78,1841684.0
1746693420,1933.94,1933.99,1933.41,1933.73,379930.0
1746693480,1933.74,1934.49,1933.29,1933.32,1298168.0
1746693540,1933.27,1935.26,1933.06,1935.26,1825980.0
1746693600,1935.22,1937.45,1934.51,1936.58,5401442.0
1746693660,1936.52,1936.87,1936.0,1936.86,1579644.0
1746693720,1936.86,1936.86,1935.75,1936.34,1808654.0
1746693780,1936.34,1937.3,1936.09,1936.59,2005862.0
1746693840,1936.59,1936.94,1935.19,1936.06,1170896.0
1746693900,1936.22,1937.37,1935.24,1937.37,1146412.0
1746693960,1937.36,1938.44,1937.07,1937.87,3401854.0
1746694020,1937.83,1938.36,1936.82,1937.99,1835358.0
1746694080,1937.99,1941.2,1937.99,1938.94,7528780.0
1746694140,1939.01,1945.61,1939.01,1943.84,13873556.0
1746694200,1943.63,1943.63,1937.38,1937.59,4493612.0
1746694260,1937.7,1940.18,1936.68,1936.79,1847598.0
1746694320,1936.75,1936.75,1934.65,1935.19,3593858.0
1746694380,1935.18,1936.68,1934.36,1936.09,4180762.0
1746694440,1936.15,1937.32,1935.97,1936.98,1744734.0
1746694500,1936.97,1936.98,1932.76,1933.38,3176942.0
1746694560,1933.38,1934.45,1932.8,1933.28,2157698.0
1746694620,1933.28,1933.83,1932.68,1933.55,3648018.0
1746694680,1933.62,1934.96,1933.17,1934.53,1477448.0
1746694740,1934.53,1934.53,1933.26,1934.07,1050782.0
1746694800,1934.02,1934.97,1932.54,1932.54,2062358.0
1746694860,1932.61,1932.89,1930.91,1931.88,3588082.0
1746694920,1931.89,1932.57,1930.7,1930.84,3611014.0
1746694980,1930.83,1931.02,1930.38,1930.83,2223614.0
1746695040,1930.84,1930.93,1929.22,1929.35,2043796.0
1746695100,1929.32,1931.97,1929.0,1931.96,3474422.0
1746695160,1931.96,1933.81,1931.96,1933.31,2328258.0
1746695220,1933.37,1933.68,1933.04,1933.4,719638.0
1746695280,1933.47,1933.83,1932.95,1933.01,638780.0
1746695340,1933.01,1934.99,1932.91,1934.59,698854.0
1746695400,1934.38,1934.91,1933.85,1934.85,1117352.0
1746695460,1934.74,1934.74,1933.39,1934.7,773866.0
1746695520,1934.71,1934.85,1933.64,1933.69,589336.0
1746695580,1933.69,1934.25,1932.97,1934.25,552610.0
1746695640,1934.24,1936.6,1934.24,1935.49,1639776.0
1746695700,1935.49,1938.36,1935.28,1937.64,2402642.0
1746695760,1937.58,1937.64,1936.18,1936.73,941196.0
1746695820,1936.75,1936.75,1935.49,1935.99,772448.0
1746695880,1935.99,1936.85,1935.62,1936.49,348458.0
1746695940,1936.56,1936.98,1936.0,1936.91,513910.0
1746696000,1936.87,1937.89,1936.67,1937.62,993298.0
1746696060,1937.65,1937.76,1936.74,1936.74,1890126.0
1746696120,1936.74,1937.43,1936.61,1937.39,813236.0
1746696180,1937.39,1938.97,1937.21,1938.12,1017756.0
1746696240,1938.19,1940.71,1938.11,1938.41,5074704.0
1746696300,1938.47,1939.69,1938.19,1938.88,1070292.0
1746696360,1938.88,1940.64,1938.43,1938.64,2419060.0
1746696420,1938.6,1939.09,1936.45,1936.63,2511876.0
1746696480,1936.63,1938.65,1936.63,1938.64,1225990.0
1746696540,1938.64,1940.39,1938.63,1940.31,806158.0
1746696600,1940.3,1940.34,1938.46,1938.48,1082342.0
1746696660,1938.47,1939.4,1938.23,1938.26,958634.0
1746696720,1938.26,1938.26,1931.34,1933.51,11562498.0
1746696780,1933.51,1934.53,1932.52,1932.91,1887986.0
1746696840,1932.91,1933.64,1931.51,1931.51,1911112.0
1746696900,1931.51,1933.18,1931.35,1933.17,1040200.0
1746696960,1933.06,1934.02,1932.98,1934.0,1052314.0
1746697020,1933.99,1934.33,1933.31,1933.48,740782.0
1746697080,1933.47,1933.58,1931.94,1932.38,2547546.0
1746697140,1932.39,1933.46,1931.86,1932.26,862904.0
1746697200,1932.26,1932.71,1931.89,1931.96,413464.0
1746697260,1931.96,1933.68,1931.95,1933.66,966066.0
1746697320,1933.61,1934.26,1933.13,1933.62,556640.0
1746697380,1933.61,1934.54,1933.61,1934.4,389540.0
1746697440,1934.41,1935.41,1934.41,1934.59,769110.0
1746697500,1934.59,1935.32,1934.58,1935.12,842940.0
1746697560,1935.13,1935.99,1935.0,1935.44,682926.0
1746697620,1935.43,1935.85,1934.75,1935.84,2325812.0
1746697680,1935.43,1935.96,1934.91,1935.95,1091528.0
1746697740,1935.95,1936.59,1935.63,1936.54,702028.0
1746697800,1936.55,1936.55,1934.89,1935.58,771122.0
1746697860,1935.59,1937.15,1935.58,1936.67,739012.0
1746697920,1936.67,1937.37,1936.67,1937.05,893108.0
1746697980,1937.05,1937.2,1936.76,1937.19,522664.0
1746698040,1937.19,1939.25,1937.19,1938.8,2430360.0
1746698100,1938.8,1939.65,1938.27,1939.51,2012432.0
1746698160,1939.51,1939.51,1937.45,1937.47,1293984.0
1746698220,1937.47,1938.53,1937.46,1937.89,1910978.0
1746698280,1937.89,1938.98,1937.89,1938.78,371626.0
1746698340,1938.79,1940.48,1938.24,1940.19,2560258.0
1746698400,1940.21,1945.0,1939.22,1940.48,15159960.0
1746698460,1940.47,1942.34,1940.47,1941.2,1480442.0
1746698520,1941.26,1942.56,1939.61,1939.61,1684996.0
1746698580,1939.47,1940.68,1938.86,1939.74,1162292.0
1746698640,1939.94,1941.89,1939.94,1941.28,862688.0
1746698700,1941.34,1943.18,1941.13,1942.8,1706456.0
1746698760,1942.8,1943.66,1942.21,1943.25,1602784.0
1746698820,1943.49,1943.49,1941.57,1941.65,1463218.0
1746698880,1941.49,1941.49,1940.49,1941.45,795652.0
1746698940,1941.45,1942.1,1940.14,1940.62,777216.0
1746699000,1940.62,1940.77,1939.16,1940.74,1461878.0
1746699060,1940.74,1941.07,1938.31,1938.54,1314182.0
1746699120,1938.53,1940.0,1938.53,1939.73,854378.0
1746699180,1939.73,1940.74,1939.0,1940.66,1169904.0
1746699240,1940.66,1940.73,1939.34,1939.82,922058.0
1746699300,1939.82,1940.74,1938.43,1938.71,2016054.0
1746699360,1938.72,1941.71,1938.71,1941.7,1269256.0
1746699420,1941.66,1943.96,1940.81,1943.29,1701320.0
1746699480,1943.27,1944.61,1942.63,1942.98,2211426.0
1746699540,1942.98,1943.61,1942.3,1943.19,1407610.0
1746699600,1943.24,1943.58,1942.34,1942.34,934474.0
1746699660,1942.34,1943.28,1942.06,1942.63,578402.0
1746699720,1942.63,1945.85,1942.56,1944.24,3832176.0
1746699780,1944.3,1945.05,1943.84,1944.45,2903300.0
1746699840,1944.5,1944.8,1943.31,1944.53,954586.0
1746699900,1944.38,1947.1,1944.34,1944.88,3730238.0
1746699960,1944.95,1945.61,1944.51,1945.61,764950.0
1746700020,1945.6,1946.5,1945.6,1945.99,1365598.0
1746700080,1945.99,1946.49,1945.5,1945.51,1198080.0
1746700140,1945.51,1948.88,1945.51,1947.31,8366372.0
1746700200,1947.27,1949.61,1946.05,1949.06,4727312.0
1746700260,1948.96,1949.48,1947.53,1948.06,2908268.0
1746700320,1948.06,1948.49,1947.02,1947.86,2987224.0
1746700380,1947.86,1949.8,1945.94,1946.37,3823596.0
1746700440,1946.39,1947.75,1943.47,1944.16,4553820.0
1746700500,1944.16,1944.68,1942.82,1943.45,2421916.0
1746700560,1943.47,1945.13,1942.96,1942.98,2449642.0
1746700620,1942.96,1943.89,1942.96,1943.77,704938.0
1746700680,1943.8,1945.06,1943.8,1944.78,1682642.0
1746700740,1944.8,1944.85,1944.14,1944.63,461362.0
1746700800,1944.82,1944.99,1944.33,1944.34,665204.0
1746700860,1944.33,1945.74,1944.19,1944.49,512942.0
1746700920,1944.44,1944.59,1943.55,1943.69,417122.0
1746700980,1943.69,1944.35,1943.67,1944.01,765472.0
1746701040,1944.01,1945.46,1943.94,1945.15,629084.0
1746701100,1945.23,1947.74,1945.09,1947.56,1930370.0
1746701160,1947.62,1949.11,1947.62,1948.2,2471346.0
1746701220,1948.21,1949.0,1948.09,1948.88,2149744.0
1746701280,1948.87,1949.7,1948.32,1948.85,1714540.0
1746701340,1948.86,1959.0,1948.85,1951.76,16439724.0
1746701400,1951.82,1953.08,1950.24,1951.62,5483680.0
1746701460,1951.62,1953.84,1950.81,1951.91,3844850.0
1746701520,1951.83,1953.46,1951.54,1952.2,2233774.0
1746701580,1952.19,1952.19,1951.14,1951.81,1308030.0
1746701640,1951.8,1953.32,1951.74,1952.31,1252094.0
1746701700,1952.31,1964.95,1952.31,1959.01,19740532.0
1746701760,1959.01,1968.16,1958.77,1961.23,17494568.0
1746701820,1961.19,1964.8,1960.51,1962.69,4943930.0
1746701880,1962.72,1966.45,1961.74,1961.88,3903298.0
1746701940,1961.88,1961.88,1960.09,1960.21,3152058.0
1746702000,1960.16,1960.6,1958.54,1958.88,2834160.0
1746702060,1959.01,1959.68,1954.86,1955.7,12582170.0
1746702120,1955.7,1955.7,1953.21,1953.97,4331938.0
1746702180,1954.2,1957.57,1953.3,1955.89,3758968.0
1746702240,1955.87,1956.52,1954.28,1955.05,1769236.0
1746702300,1955.04,1955.04,1953.12,1953.89,2416634.0
1746702360,1953.89,1954.65,1951.57,1952.59,1962834.0
1746702420,1952.5,1952.56,1950.84,1952.02,2275548.0
1746702480,1951.92,1951.97,1951.41,1951.93,1478476.0
1746702540,1951.94,1953.34,1951.91,1952.61,1442970.0
1746702600,1952.56,1954.38,1952.38,1954.38,1406768.0
1746702660,1954.37,1957.23,1954.37,1956.39,3436810.0
1746702720,1956.39,1956.77,1955.14,1955.28,1633076.0
1746702780,1955.28,1955.28,1953.72,1953.77,1026880.0
1746702840,1953.78,1954.47,1953.29,1953.68,1129512.0
1746702900,1953.68,1953.74,1952.54,1953.43,1528782.0
1746702960,1953.42,1955.16,1953.37,1954.91,639300.0
1746703020,1954.91,1956.51,1954.86,1955.93,1180926.0
1746703080,1955.83,1956.17,1954.46,1954.46,673054.0
1746703140,1954.39,1954.74,1952.18,1952.35,752708.0
1746703200,1952.36,1952.74,1946.97,1948.19,17038846.0
1746703260,1948.49,1949.3,1948.06,1948.16,2568686.0
1746703320,1948.16,1948.16,1946.83,1947.91,3787752.0
1746703380,1947.91,1947.99,1946.42,1946.66,1507418.0
1746703440,1946.57,1949.11,1946.51,1948.85,2081812.0
1746703500,1948.85,1949.0,1948.7,1948.91,1005332.0
1746703560,1948.9,1950.42,1948.4,1950.2,1095290.0
1746703620,1950.2,1950.21,1948.72,1949.18,781750.0
1746703680,1949.16,1949.57,1947.51,1947.7,1071902.0
1746703740,1947.7,1948.21,1946.94,1947.01,1002250.0
1746703800,1947.01,1948.48,1947.01,1947.15,879214.0
1746703860,1947.16,1949.01,1946.95,1947.29,1504462.0
1746703920,1947.28,1947.87,1946.94,1947.84,717198.0
1746703980,1947.84,1947.84,1945.18,1946.05,3331076.0
1746704040,1946.29,1946.88,1944.55,1944.55,2315442.0
1746704100,1944.55,1948.37,1944.55,1948.11,4661038.0
1746704160,1948.11,1950.47,1948.11,1949.86,1509168.0
1746704220,1949.86,1950.02,1949.24,1949.38,753390.0
1746704280,1949.33,1949.86,1948.94,1949.54,971910.0
1746704340,1949.53,1950.55,1949.53,1950.21,1183372.0
1746704400,1950.21,1950.89,1950.05,1950.88,1278014.0
1746704460,1950.83,1953.26,1950.49,1952.2,3299424.0
1746704520,1952.2,1953.07,1951.22,1951.45,1196406.0
1746704580,1951.45,1951.93,1950.38,1950.38,643072.0
1746704640,1950.39,1951.1,1950.38,1951.09,609724.0
1746704700,1951.09,1952.41,1951.09,1951.51,1867466.0
1746704760,1951.51,1953.28,1950.67,1952.9,1075778.0
1746704820,1952.9,1953.5,1952.23,1952.38,997258.0
1746704880,1952.39,1952.61,1951.36,1952.5,473470.0
1746704940,1952.5,1952.98,1951.75,1952.43,389800.0
1746705000,1952.44,1954.48,1952.43,1954.47,1463754.0
1746705060,1954.47,1956.36,1953.84,1954.59,2820728.0
1746705120,1954.61,1956.47,1954.61,1955.26,2001018.0
1746705180,1955.25,1955.25,1953.94,1954.27,1590206.0
1746705240,1954.28,1955.45,1953.55,1954.88,1197214.0
1746705300,1954.81,1955.51,1954.56,1954.91,635846.0
1746705360,1954.91,1955.06,1954.5,1955.01,467972.0
1746705420,1955.01,1955.46,1954.17,1955.43,662588.0
1746705480,1955.34,1956.0,1955.34,1955.95,1336844.0
1746705540,1956.04,1958.17,1956.04,1956.66,3016092.0
1746705600,1956.66,1958.53,1956.66,1957.99,4677154.0
1746705660,1958.05,1959.2,1956.38,1957.15,1800758.0
1746705720,1957.12,1958.39,1955.72,1958.39,2142014.0
1746705780,1958.32,1959.82,1956.09,1956.43,1399646.0
1746705840,1956.43,1958.89,1956.43,1958.57,1105670.0
1746705900,1958.57,1959.64,1958.57,1959.32,1542444.0
1746705960,1959.33,1959.6,1958.05,1959.0,1331534.0
1746706020,1958.5,1958.5,1956.35,1957.2,1274852.0
1746706080,1957.22,1958.86,1957.2,1958.77,759728.0
1746706140,1958.76,1958.76,1956.56,1956.57,1163524.0
1746706200,1956.62,1958.09,1956.62,1957.88,1185052.0
1746706260,1957.94,1958.82,1957.75,1958.67,571778.0
1746706320,1958.69,1964.14,1958.67,1963.59,7882206.0
1746706380,1963.59,1963.97,1961.88,1961.99,2167350.0
1746706440,1961.95,1961.99,1959.5,1959.52,1766214.0
1746706500,1959.52,1960.83,1959.52,1960.3,1135080.0
1746706560,1960.3,1961.49,1960.07,1961.49,1126262.0
1746706620,1961.56,1964.01,1961.39,1962.72,1675282.0
1746706680,1962.72,1974.0,1962.72,1967.62,20179322.0
1746706740,1967.43,1971.2,1967.01,1968.8,5098774.0
1746706800,1968.72,1975.3,1968.69,1972.41,7780050.0
1746706860,1972.59,1976.27,1969.23,1970.03,6935888.0
1746706920,1970.01,1972.24,1966.28,1966.28,7071304.0
1746706980,1966.35,1968.15,1966.35,1967.7,2736962.0
1746707040,1967.69,1969.18,1967.53,1968.38,1688036.0
1746707100,1968.36,1968.51,1963.89,1965.3,5325480.0
1746707160,1965.3,1966.65,1965.11,1965.42,1653432.0
1746707220,1965.43,1966.16,1964.35,1964.99,1326890.0
1746707280,1965.03,1965.99,1964.38,1964.43,1514242.0
1746707340,1964.37,1966.7,1964.37,1966.63,1377100.0
1746707400,1966.73,1968.47,1966.57,1967.91,3258466.0
1746707460,1967.92,1967.93,1965.13,1967.93,1647738.0
1746707520,1967.86,1970.12,1967.41,1969.25,5171098.0
1746707580,1969.27,1972.41,1968.07,1972.23,3798796.0
1746707640,1971.98,1972.46,1970.11,1970.73,2403492.0
1746707700,1970.78,1970.78,1965.01,1965.01,2343082.0
1746707760,1964.73,1964.73,1961.32,1961.32,5364168.0
1746707820,1961.16,1961.51,1957.86,1959.74,8232510.0
1746707880,1959.99,1959.99,1953.73,1953.93,14622468.0
1746707940,1953.93,1957.83,1953.93,1955.26,6359380.0
1746708000,1955.2,1957.26,1953.71,1956.42,4946600.0
1746708060,1956.43,1957.38,1954.88,1957.03,3077252.0
1746708120,1957.02,1961.14,1957.02,1959.43,4147578.0
1746708180,1959.43,1959.82,1957.14,1957.28,2912534.0
1746708240,1957.28,1958.22,1956.87,1957.66,1695902.0
1746708300,1957.5,1960.2,1957.22,1960.2,2601576.0
1746708360,1960.26,1960.99,1960.0,1960.0,1506338.0
1746708420,1960.0,1961.26,1959.67,1961.26,1217072.0
1746708480,1961.26,1964.28,1960.9,1963.02,6841686.0
1746708540,1963.01,1963.94,1962.3,1963.94,1047090.0
1746708600,1963.88,1965.02,1963.34,1964.34,3215270.0
1746708660,1964.46,1964.72,1963.55,1963.8,1792578.0
1746708720,1963.8,1964.8,1963.64,1964.27,893546.0
1746708780,1964.25,1964.27,1962.73,1962.79,843334.0
1746708840,1962.79,1962.79,1961.86,1962.21,1656714.0
1746708900,1961.92,1962.47,1960.81,1961.26,1018866.0
1746708960,1961.32,1962.03,1959.82,1959.82,1375338.0
1746709020,1959.71,1959.72,1957.84,1958.74,2443186.0
1746709080,1958.7,1959.74,1958.03,1959.61,1114512.0
1746709140,1959.63,1959.63,1958.82,1958.96,874166.0
1746709200,1958.95,1961.3,1958.95,1961.3,2274944.0
1746709260,1961.3,1964.15,1960.99,1963.7,3704502.0
1746709320,1963.75,1968.54,1963.64,1967.05,7297362.0
1746709380,1967.11,1967.66,1966.6,1966.61,1711768.0
1746709440,1966.61,1967.13,1965.5,1966.36,1457570.0
1746709500,1966.43,1966.57,1963.65,1965.01,1782034.0
1746709560,1965.01,1966.59,1963.38,1963.55,811638.0
1746709620,1963.55,1966.15,1963.52,1966.15,1028260.0
1746709680,1966.18,1967.39,1964.91,1967.14,1332370.0
1746709740,1967.09,1967.43,1966.07,1966.52,1530674.0
1746709800,1966.53,1968.91,1966.23,1967.0,1779350.0
1746709860,1967.02,1967.7,1965.36,1965.86,1017142.0
1746709920,1965.86,1967.29,1965.36,1966.77,1179372.0
1746709980,1966.76,1966.77,1965.72,1965.72,500334.0
1746710040,1965.72,1966.35,1965.14,1965.56,531766.0
1746710100,1965.56,1967.49,1965.41,1966.39,717228.0
1746710160,1966.39,1966.77,1964.91,1966.59,2167404.0
1746710220,1966.59,1967.65,1965.26,1967.63,603462.0
1746710280,1967.63,1969.14,1966.41,1966.41,1344852.0
1746710340,1966.23,1967.34,1966.04,1966.81,790046.0
1746710400,1966.81,1968.85,1966.63,1967.02,1634962.0
1746710460,1966.96,1966.96,1965.51,1965.51,1101378.0
1746710520,1965.51,1966.87,1965.51,1966.36,708994.0
1746710580,1966.26,1966.26,1965.32,1965.4,759654.0
1746710640,1965.39,1969.52,1965.38,1968.34,1409578.0
1746710700,1968.87,1969.78,1968.45,1968.78,1598456.0
1746710760,1968.78,1970.0,1968.61,1970.0,3204636.0
1746710820,1969.95,1969.95,1966.21,1966.63,4152960.0
1746710880,1966.63,1967.32,1965.79,1965.8,930030.0
1746710940,1965.8,1966.91,1965.79,1966.47,1555942.0
1746711000,1966.82,1970.28,1966.44,1970.01,2963666.0
1746711060,1969.96,1974.05,1969.48,1972.93,6865560.0
1746711120,1972.87,1972.87,1966.16,1967.66,2958010.0
1746711180,1967.66,1972.0,1967.66,1970.72,3543296.0
1746711240,1970.72,1973.25,1970.16,1970.65,2027130.0
1746711300,1970.44,1975.81,1970.11,1975.44,4464342.0
1746711360,1975.46,1983.99,1974.86,1983.72,21947244.0
1746711420,1983.75,1983.75,1976.96,1978.22,7330126.0
1746711480,1978.22,1978.22,1966.11,1967.33,12412310.0
1746711540,1967.43,1970.61,1966.95,1967.3,5312326.0
1746711600,1967.46,1970.47,1965.03,1970.22,4763780.0
1746711660,1969.85,1970.04,1966.89,1969.41,2598504.0
1746711720,1969.62,1972.27,1967.61,1967.61,3095490.0
1746711780,1967.57,1970.7,1967.57,1970.2,2456510.0
1746711840,1970.34,1970.91,1969.53,1970.24,1040594.0
1746711900,1970.29,1970.69,1969.09,1970.32,976940.0
1746711960,1970.32,1970.32,1967.32,1967.32,1658430.0
1746712020,1967.39,1967.88,1965.8,1967.11,3557666.0
1746712080,1967.1,1967.17,1964.01,1964.54,4009390.0
1746712140,1964.7,1965.53,1962.49,1965.51,4738010.0
1746712200,1965.45,1968.99,1965.22,1968.2,5756552.0
1746712260,1968.55,1974.26,1968.55,1973.69,6143324.0
1746712320,1974.07,1975.06,1970.34,1970.34,6294846.0
1746712380,1970.34,1972.52,1969.03,1972.39,1242570.0
1746712440,1972.36,1973.54,1971.84,1972.19,1223830.0
1746712500,1972.21,1975.73,1971.09,1975.63,2261682.0
1746712560,1975.56,1979.0,1975.11,1976.66,5061220.0
1746712620,1976.66,1977.2,1974.25,1977.2,1712064.0
1746712680,1977.16,1977.16,1973.09,1973.59,1607536.0
1746712740,1973.63,1975.38,1972.89,1975.32,1403092.0
1746712800,1975.07,1978.1,1974.07,1977.18,2304458.0
1746712860,1977.18,1977.91,1975.8,1976.02,1953254.0
1746712920,1976.02,1979.54,1975.74,1979.34,2404374.0
1746712980,1979.34,1981.55,1978.66,1979.3,4997034.0
1746713040,1979.44,1982.2,1979.14,1980.86,4113618.0
1746713100,1980.75,1980.82,1976.12,1977.4,6341922.0
1746713160,1977.06,1978.49,1975.7,1978.28,3236070.0
1746713220,1978.22,1978.28,1975.6,1977.16,2989262.0
1746713280,1977.16,1977.16,1971.96,1973.86,3850988.0
1746713340,1973.91,1974.7,1971.07,1974.64,2906114.0
1746713400,1974.47,1977.55,1973.46,1976.5,2148108.0
1746713460,1976.51,1978.2,1971.7,1971.7,2076650.0
1746713520,1972.05,1972.97,1968.12,1970.07,6612082.0
1746713580,1970.0,1972.41,1969.56,1971.22,1916140.0
1746713640,1971.1,1971.1,1969.49,1970.43,3316814.0
1746713700,1970.64,1972.22,1969.74,1972.07,3596810.0
1746713760,1972.07,1972.37,1970.2,1972.12,2024258.0
1746713820,1972.36,1973.82,1971.27,1973.77,1521804.0
1746713880,1973.76,1974.41,1971.01,1971.01,1057170.0
1746713940,1971.1,1973.2,1970.74,1973.01,2137488.0
1746714000,1973.3,1975.07,1973.11,1974.72,2332236.0
1746714060,1974.72,1976.97,1974.67,1976.66,3687908.0
1746714120,1976.66,1978.47,1976.61,1976.79,3730384.0
1746714180,1976.83,1979.89,1976.58,1977.46,4689248.0
1746714240,1977.36,1977.39,1975.87,1977.24,1776256.0
1746714300,1977.31,1979.95,1977.05,1978.94,1931836.0
1746714360,1978.94,1979.66,1978.43,1978.69,1964720.0
1746714420,1978.7,1979.44,1978.34,1978.55,1642496.0
1746714480,1978.23,1978.24,1975.18,1976.51,1425062.0
1746714540,1976.51,1978.56,1976.39,1978.56,1251506.0
1746714600,1978.7,1980.43,1978.66,1980.32,2613272.0
1746714660,1980.27,1983.4,1980.1,1982.82,8112556.0
1746714720,1982.93,1992.93,1982.88,1989.45,29476344.0
1746714780,1989.41,1993.93,1988.07,1993.92,6825474.0
1746714840,1993.84,1995.07,1989.95,1990.06,11078830.0
1746714900,1990.65,1992.34,1986.3,1986.37,9791994.0
1746714960,1986.22,1987.8,1985.29,1986.07,6291578.0
1746715020,1986.03,1986.53,1983.05,1986.2,3971386.0
1746715080,1986.26,1986.29,1984.61,1986.01,2713822.0
1746715140,1986.0,1988.66,1983.61,1983.65,4931088.0
1746715200,1983.65,1983.98,1981.39,1983.98,5231688.0
1746715260,1983.85,1986.33,1982.92,1985.8,1977444.0
1746715320,1985.66,1985.66,1983.59,1984.21,1560890.0
1746715380,1984.21,1985.86,1982.7,1982.7,1246642.0
1746715440,1982.81,1986.05,1981.74,1985.55,2617806.0
1746715500,1985.59,1987.95,1985.51,1986.36,1962524.0
1746715560,1985.99,1987.99,1984.34,1987.86,2179250.0
1746715620,1987.81,1991.0,1987.09,1988.47,3086488.0
1746715680,1988.43,1994.76,1987.22,1993.64,6442992.0
1746715740,1993.27,1998.46,1993.14,1995.91,12395672.0
1746715800,1995.83,2003.54,1992.25,2001.55,21312172.0
1746715860,2002.33,2009.95,2000.31,2004.98,28197082.0
1746715920,2004.98,2005.33,1998.96,2000.62,14457756.0
1746715980,2000.65,2002.79,1996.69,1998.11,10605868.0
1746716040,1998.27,1998.6,1992.22,1994.16,10342918.0
1746716100,1994.22,1994.7,1987.45,1988.8,11074928.0
1746716160,1988.29,1991.97,1986.91,1986.91,9267004.0
1746716220,1986.96,1992.86,1986.82,1992.37,4575014.0
1746716280,1992.74,1993.53,1991.2,1992.3,4043602.0
1746716340,1992.3,1995.51,1988.39,1988.46,6030746.0
1746716400,1988.77,1990.59,1987.06,1989.18,5763488.0
1746716460,1989.13,1992.41,1987.96,1992.16,4084356.0
1746716520,1992.12,1993.47,1991.23,1992.07,3044132.0
1746716580,1992.52,1993.18,1988.81,1990.41,3706708.0
1746716640,1990.32,1991.45,1988.2,1989.41,2732984.0
1746716700,1989.3,1993.95,1987.98,1993.34,4207172.0
1746716760,1993.28,1997.26,1992.66,1996.82,6225672.0
1746716820,1996.77,1999.61,1996.77,1998.59,6223374.0
1746716880,1998.61,1999.8,1998.27,1999.46,3250986.0
1746716940,1999.36,2006.78,1998.16,2005.66,14361756.0
1746717000,2005.56,2006.14,2001.53,2003.15,8911274.0
1746717060,2003.6,2005.99,2002.57,2003.19,4518794.0
1746717120,2003.21,2003.21,2000.2,2000.99,3432978.0
1746717180,2000.95,2002.55,1998.18,2002.36,10178542.0
1746717240,2002.34,2003.89,2000.99,2002.03,3904830.0
1746717300,2001.86,2001.95,1999.41,1999.68,2764526.0
1746717360,1999.65,2001.84,1998.32,2001.26,3240954.0
1746717420,2001.2,2004.0,2001.2,2001.82,3379844.0
1746717480,2001.77,2002.26,2000.42,2001.41,1949944.0
1746717540,2001.41,2003.99,2000.49,2003.99,3258328.0
1746717600,2003.8,2009.6,2003.41,2009.6,8161552.0
1746717660,2009.1,2016.6,2001.37,2002.4,30446992.0
1746717720,2002.38,2007.66,2002.26,2006.84,5724118.0
1746717780,2006.82,2009.68,2004.89,2007.91,5525838.0
1746717840,2008.29,2027.73,2007.5,2019.53,43321370.0
1746717900,2020.51,2021.57,2016.26,2017.01,16536914.0
1746717960,2017.28,2024.68,2017.28,2020.95,11342680.0
1746718020,2021.01,2024.45,2020.57,2023.32,6488564.0
1746718080,2023.33,2031.35,2023.32,2029.16,14013984.0
1746718140,2028.93,2028.93,2020.01,2020.17,16756570.0
1746718200,2020.08,2021.93,2012.41,2020.94,16278774.0
1746718260,2020.76,2021.07,2015.89,2019.36,5641392.0
1746718320,2019.3,2025.2,2019.3,2020.72,11643786.0
1746718380,2020.74,2024.47,2020.09,2021.21,4968436.0
1746718440,2021.19,2021.99,2018.32,2020.56,3686416.0
1746718500,2020.58,2024.59,2020.17,2023.57,4379684.0
1746718560,2023.78,2024.93,2022.24,2023.07,5010922.0
1746718620,2023.11,2025.75,2022.24,2025.2,4386436.0
1746718680,2025.2,2034.44,2025.2,2028.17,18021620.0
1746718740,2028.22,2044.39,2028.22,2043.18,30476740.0
1746718800,2042.94,2049.06,2041.85,2045.01,28729758.0
1746718860,2045.33,2059.0,2042.82,2055.02,32942794.0
1746718920,2054.94,2072.55,2052.21,2070.4,50547950.0
1746718980,2070.2,2075.1,2061.09,2065.41,28911006.0
1746719040,2065.75,2066.14,2054.39,2057.32,18050066.0
1746719100,2057.82,2061.2,2050.39,2054.13,19562392.0
1746719160,2054.12,2061.32,2052.1,2057.32,14768794.0
1746719220,2057.33,2057.33,2053.32,2054.97,7755968.0
1746719280,2054.96,2066.75,2054.91,2063.83,11713954.0
1746719340,2064.7,2065.22,2056.77,2058.46,7879134.0
1746719400,2058.71,2063.6,2057.34,2061.64,6319996.0
1746719460,2061.99,2062.88,2057.11,2060.26,5155416.0
1746719520,2060.29,2060.29,2040.22,2041.95,25083524.0
1746719580,2042.03,2042.55,2032.01,2042.36,21979676.0
1746719640,2041.85,2042.38,2039.42,2041.05,7464354.0
1746719700,2040.99,2041.52,2036.07,2041.52,7537884.0
1746719760,2041.42,2043.86,2037.86,2043.86,10655062.0
1746719820,2043.68,2051.53,2043.68,2047.61,12232646.0
1746719880,2047.63,2053.74,2046.99,2049.7,5863678.0
1746719940,2049.51,2053.27,2049.3,2050.36,5866506.0
1746720000,2050.5,2058.23,2050.49,2055.75,8069968.0
1746720060,2055.76,2056.53,2045.63,2048.58,10965366.0
1746720120,2048.7,2048.98,2045.04,2047.04,6319430.0
1746720180,2046.93,2048.56,2042.39,2043.76,5717196.0
1746720240,2043.85,2044.9,2041.16,2041.32,7540420.0
1746720300,2041.6,2047.5,2041.49,2045.48,5429724.0
1746720360,2045.51,2051.53,2045.49,2050.68,4685920.0
1746720420,2050.47,2051.53,2047.39,2047.8,4764806.0
1746720480,2047.8,2049.22,2046.34,2048.59,3379138.0
1746720540,2048.41,2052.97,2048.34,2052.97,4127454.0
1746720600,2052.95,2056.87,2052.95,2055.28,7295474.0
1746720660,2055.1,2055.1,2049.07,2049.59,5949614.0
1746720720,2049.59,2054.78,2048.96,2052.89,2217598.0
1746720780,2052.95,2055.2,2051.81,2054.66,2333970.0
1746720840,2054.62,2055.06,2052.39,2054.06,2050088.0
1746720900,2054.15,2060.67,2054.15,2060.06,5450532.0
1746720960,2060.12,2065.4,2057.62,2062.03,8435076.0
1746721020,2062.43,2063.43,2054.32,2055.11,10401172.0
1746721080,2055.18,2055.51,2052.78,2054.01,2804800.0
1746721140,2054.01,2060.76,2053.97,2058.36,4827272.0
1746721200,2058.54,2060.99,2058.32,2058.98,5217886.0
1746721260,2059.04,2059.18,2053.0,2053.52,4889922.0
1746721320,2053.52,2056.45,2052.76,2052.76,3581026.0
1746721380,2052.86,2057.95,2052.82,2055.29,2264886.0
1746721440,2055.3,2055.34,2051.64,2052.73,8218314.0
1746721500,2052.94,2053.14,2047.55,2049.57,6310302.0
1746721560,2049.94,2049.94,2046.34,2047.34,4210744.0
1746721620,2047.36,2047.89,2044.95,2045.47,4173240.0
1746721680,2045.07,2046.97,2043.39,2045.91,4947192.0
1746721740,2045.92,2045.94,2041.63,2042.31,4093460.0
1746721800,2042.29,2044.03,2039.28,2043.14,5297708.0
1746721860,2043.09,2044.53,2042.07,2042.61,3575866.0
1746721920,2042.51,2042.84,2038.01,2038.07,4379796.0
1746721980,2038.19,2041.88,2036.34,2039.98,6407152.0
1746722040,2039.99,2044.89,2039.98,2044.89,3963408.0
1746722100,2044.73,2047.06,2043.34,2046.95,2308460.0
1746722160,2047.06,2048.67,2046.14,2047.41,2687748.0
1746722220,2047.51,2049.84,2046.76,2049.59,2725644.0
1746722280,2049.64,2050.99,2048.44,2048.51,2381582.0
1746722340,2048.57,2050.59,2048.41,2049.61,1430118.0
1746722400,2049.66,2049.98,2047.56,2047.85,1542120.0
1746722460,2047.85,2048.18,2046.76,2047.24,2433846.0
1746722520,2047.29,2047.99,2044.22,2044.22,1995278.0
1746722580,2044.6,2048.65,2044.39,2047.91,1706034.0
1746722640,2047.97,2048.55,2046.97,2047.67,1209934.0
1746722700,2047.67,2047.75,2045.39,2046.84,1293870.0
1746722760,2046.77,2047.05,2044.7,2044.85,882960.0
1746722820,2044.67,2044.93,2042.59,2044.92,1685308.0
1746722880,2044.93,2047.99,2044.93,2047.97,1378978.0
1746722940,2047.91,2049.61,2047.39,2049.57,1990242.0
1746723000,2049.47,2052.44,2049.47,2052.31,3405450.0
1746723060,2052.37,2053.99,2052.19,2052.87,4939088.0
1746723120,2053.06,2053.06,2050.44,2050.44,2006092.0
1746723180,2050.3,2051.18,2049.21,2050.03,1854110.0
1746723240,2050.03,2051.42,2049.64,2050.62,1901962.0
1746723300,2050.71,2051.4,2047.51,2048.52,2225000.0
1746723360,2048.52,2048.78,2046.53,2047.37,2811004.0
1746723420,2047.37,2047.7,2046.49,2047.62,1197620.0
1746723480,2047.56,2048.55,2046.59,2047.51,1485850.0
1746723540,2047.52,2049.8,2047.51,2049.8,1269730.0
1746723600,2049.63,2049.76,2046.66,2046.66,1870192.0
1746723660,2046.66,2048.72,2044.62,2045.33,2113660.0
1746723720,2045.69,2046.16,2042.28,2042.83,4228874.0
1746723780,2043.01,2046.65,2043.01,2043.62,1632542.0
1746723840,2043.71,2045.86,2043.61,2045.84,1324230.0
1746723900,2045.79,2046.8,2044.46,2045.85,2888638.0
1746723960,2046.56,2051.06,2046.56,2049.64,4433160.0
1746724020,2049.68,2052.01,2049.56,2051.56,2066032.0
1746724080,2051.52,2051.52,2047.86,2048.54,1526622.0
1746724140,2048.55,2049.62,2045.05,2045.47,1621688.0
1746724200,2045.54,2048.53,2045.07,2048.53,1201756.0
1746724260,2048.53,2048.6,2045.85,2046.61,1271486.0
1746724320,2046.6,2046.68,2044.76,2046.68,941714.0
1746724380,2046.62,2047.69,2045.44,2047.68,774988.0
1746724440,2048.04,2048.04,2046.78,2046.93,569494.0
1746724500,2047.19,2048.77,2047.18,2048.76,773894.0
1746724560,2048.77,2049.49,2045.95,2046.59,1491082.0
1746724620,2046.56,2049.57,2046.21,2049.48,1072800.0
1746724680,2049.5,2049.62,2048.01,2049.27,1470738.0
1746724740,2049.44,2050.51,2049.02,2049.9,2198728.0
1746724800,2049.89,2051.06,2047.57,2048.22,1418396.0
1746724860,2048.15,2048.22,2045.25,2045.26,1492060.0
1746724920,2045.71,2048.97,2045.71,2048.01,1211776.0
1746724980,2048.01,2049.99,2048.01,2048.83,1113864.0
1746725040,2048.64,2050.89,2048.44,2050.76,1117332.0
1746725100,2050.76,2050.77,2047.51,2050.36,1368080.0
1746725160,2050.31,2051.82,2049.78,2049.83,3129784.0
1746725220,2049.72,2049.72,2048.01,2049.28,2043068.0
1746725280,2049.28,2056.91,2049.28,2056.13,8852238.0
1746725340,2055.65,2055.65,2048.03,2048.18,4968728.0
1746725400,2048.18,2051.38,2048.18,2051.38,1899018.0
1746725460,2051.38,2051.38,2046.61,2047.2,2319314.0
1746725520,2047.14,2050.31,2047.03,2047.63,1723764.0
1746725580,2047.85,2048.8,2044.11,2047.07,3008816.0
1746725640,2047.07,2047.07,2044.7,2045.01,1660164.0
1746725700,2045.1,2045.22,2042.07,2042.47,4893672.0
1746725760,2042.51,2044.59,2042.51,2043.61,2185496.0
1746725820,2043.7,2046.56,2043.7,2045.34,2172428.0
1746725880,2045.39,2046.62,2045.12,2046.4,1390386.0
1746725940,2046.39,2047.49,2045.53,2047.01,942594.0
1746726000,2046.95,2047.84,2044.89,2046.35,1054666.0
1746726060,2046.35,2046.59,2042.88,2042.88,1414374.0
1746726120,2043.09,2045.46,2042.24,2045.45,2237110.0
1746726180,2045.45,2045.64,2043.7,2044.47,1315116.0
1746726240,2044.26,2046.1,2043.75,2045.28,1637148.0
1746726300,2045.24,2046.5,2045.04,2045.59,3996360.0
1746726360,2045.6,2045.6,2042.37,2043.66,1331454.0
1746726420,2043.61,2043.61,2042.18,2042.62,1450300.0
1746726480,2042.62,2042.71,2035.95,2038.2,12840708.0
1746726540,2038.18,2041.43,2038.18,2040.97,3545924.0
1746726600,2040.81,2044.59,2040.06,2044.34,4643388.0
1746726660,2044.33,2044.92,2043.62,2044.92,2279690.0
1746726720,2045.28,2047.18,2043.74,2046.59,2926788.0
1746726780,2046.59,2048.0,2046.59,2047.49,3618184.0
1746726840,2047.31,2049.51,2047.31,2048.99,2583994.0
1746726900,2048.97,2049.51,2046.86,2047.09,2511832.0
1746726960,2047.09,2047.98,2044.8,2045.01,2101700.0
1746727020,2044.96,2046.46,2044.39,2045.14,1615862.0
1746727080,2045.14,2046.45,2044.32,2045.34,960586.0
1746727140,2045.28,2045.81,2044.69,2045.52,1313944.0
1746727200,2045.52,2047.23,2045.47,2047.23,1133826.0
1746727260,2047.48,2048.19,2045.02,2047.46,1652084.0
1746727320,2047.4,2047.41,2044.7,2045.93,1011246.0
1746727380,2045.94,2049.64,2044.61,2044.61,2437410.0
1746727440,2044.58,2047.23,2043.01,2047.07,1204020.0
1746727500,2047.13,2047.91,2046.61,2047.01,1204622.0
1746727560,2047.01,2047.91,2046.49,2047.61,744398.0
1746727620,2047.56,2049.93,2046.92,2049.89,1750766.0
1746727680,2049.89,2051.65,2049.86,2050.51,2356620.0
1746727740,2050.77,2051.99,2049.39,2051.82,2649462.0
1746727800,2051.82,2053.73,2051.01,2051.01,2449362.0
1746727860,2051.08,2052.28,2049.62,2050.25,3990512.0
1746727920,2050.66,2052.81,2050.65,2051.98,1758310.0
1746727980,2051.99,2053.97,2051.88,2052.14,1562718.0
1746728040,2052.15,2052.49,2051.03,2051.18,756354.0
1746728100,2051.12,2052.88,2050.61,2052.31,809546.0
1746728160,2052.34,2054.4,2052.34,2054.07,1602078.0
1746728220,2054.07,2055.15,2054.01,2054.36,1422304.0
1746728280,2054.31,2055.42,2054.01,2055.41,952166.0
1746728340,2055.39,2055.87,2054.22,2055.69,1444334.0
1746728400,2056.0,2065.81,2055.82,2063.61,13531018.0
1746728460,2063.36,2063.36,2058.96,2059.48,5962444.0
1746728520,2059.37,2061.02,2054.98,2056.11,6556668.0
1746728580,2056.15,2057.23,2053.81,2057.07,5676680.0
1746728640,2057.07,2057.07,2054.61,2055.21,900566.0
1746728700,2055.36,2056.28,2053.39,2053.72,6015404.0
1746728760,2053.71,2053.74,2050.48,2051.47,2774238.0
1746728820,2051.38,2052.19,2050.6,2052.18,1386114.0
1746728880,2052.18,2053.19,2051.68,2052.13,803784.0
1746728940,2052.14,2053.39,2051.04,2053.16,1888718.0
1746729000,2053.12,2054.68,2050.73,2054.68,4945984.0
1746729060,2054.63,2061.03,2054.63,2061.01,9754950.0
1746729120,2061.04,2061.56,2058.8,2060.18,5132256.0
1746729180,2059.97,2060.24,2057.75,2058.16,2098038.0
1746729240,2058.23,2059.95,2058.13,2058.24,635928.0
1746729300,2058.28,2060.01,2057.31,2057.98,1065620.0
1746729360,2057.99,2063.15,2057.98,2060.42,3309642.0
1746729420,2060.43,2063.99,2060.43,2063.12,3771910.0
1746729480,2062.93,2067.7,2062.67,2065.38,6440344.0
1746729540,2065.09,2068.68,2063.81,2068.42,4028786.0
1746729600,2068.54,2072.9,2065.66,2066.26,12957032.0
1746729660,2066.36,2068.32,2065.21,2067.99,3229840.0
1746729720,2067.99,2073.4,2067.99,2070.2,4710966.0
1746729780,2070.2,2070.21,2066.42,2066.61,1786500.0
1746729840,2066.97,2068.6,2065.18,2065.19,2196990.0
1746729900,2065.16,2065.69,2063.35,2065.15,4412500.0
1746729960,2065.18,2065.23,2062.22,2064.62,3664176.0
1746730020,2064.42,2064.45,2061.92,2063.31,1189284.0
1746730080,2063.37,2063.68,2062.01,2063.2,1007544.0
1746730140,2063.26,2064.99,2063.26,2064.57,1421004.0
1746730200,2064.42,2064.42,2062.01,2063.81,888910.0
1746730260,2063.77,2063.82,2061.43,2061.46,1118620.0
1746730320,2061.46,2064.59,2061.44,2064.23,848616.0
1746730380,2064.18,2065.65,2064.03,2065.06,848810.0
1746730440,2065.06,2065.64,2063.79,2064.48,1270400.0
1746730500,2064.43,2065.19,2062.42,2065.18,1176182.0
1746730560,2065.02,2065.11,2062.64,2062.93,543114.0
1746730620,2062.88,2065.0,2062.77,2064.99,580106.0
1746730680,2064.94,2066.3,2064.38,2065.19,1258454.0
1746730740,2065.18,2068.95,2065.18,2066.81,2809784.0
1746730800,2066.81,2067.8,2064.96,2065.36,1915832.0
1746730860,2065.42,2068.22,2064.56,2065.35,1701988.0
1746730920,2065.0,2065.0,2062.7,2064.35,1256378.0
1746730980,2064.46,2066.68,2064.44,2066.4,1078602.0
1746731040,2066.37,2068.18,2066.36,2066.97,835390.0
1746731100,2066.97,2066.97,2062.7,2062.71,1564104.0
1746731160,2062.75,2063.13,2060.24,2062.04,3723022.0
1746731220,2062.05,2063.39,2062.02,2062.82,769298.0
1746731280,2062.82,2064.24,2062.03,2063.98,640794.0
1746731340,2064.04,2066.27,2063.9,2065.06,1283496.0
1746731400,2065.06,2065.07,2062.14,2062.77,878224.0
1746731460,2062.78,2064.24,2061.28,2064.24,2291540.0
1746731520,2064.29,2067.06,2064.29,2066.99,906138.0
1746731580,2067.06,2067.53,2064.61,2065.89,1270640.0
1746731640,2065.93,2065.94,2063.02,2063.32,1129306.0
1746731700,2063.32,2064.0,2061.66,2063.14,1157244.0
1746731760,2063.17,2065.12,2063.17,2064.24,924074.0
1746731820,2064.24,2065.08,2063.43,2063.86,739164.0
1746731880,2063.85,2066.82,2063.85,2066.36,964972.0
1746731940,2066.29,2067.9,2064.32,2067.58,1970676.0
1746732000,2067.52,2071.47,2067.19,2070.07,5269802.0
1746732060,2070.49,2087.92,2070.49,2082.02,44320842.0
1746732120,2080.98,2080.99,2071.64,2075.0,12282484.0
1746732180,2074.98,2075.59,2071.94,2072.56,2791266.0
1746732240,2072.56,2073.8,2070.34,2071.05,4762254.0
1746732300,2071.59,2076.04,2071.59,2076.04,3183008.0
1746732360,2076.79,2078.35,2074.28,2076.36,4190850.0
1746732420,2076.4,2076.81,2071.76,2073.15,1862440.0
1746732480,2073.15,2075.49,2072.72,2075.15,1040130.0
1746732540,2075.07,2076.24,2074.07,2074.07,1702556.0
1746732600,2074.4,2077.43,2074.01,2077.31,1946928.0
1746732660,2077.32,2077.76,2075.55,2077.61,1860904.0
1746732720,2077.62,2080.99,2077.62,2080.38,4070906.0
1746732780,2080.39,2081.41,2079.4,2079.8,2947680.0
1746732840,2079.8,2080.51,2076.6,2076.61,2472748.0
1746732900,2076.6,2076.6,2071.57,2071.68,5450668.0
1746732960,2071.07,2071.07,2068.28,2069.85,5940332.0
1746733020,2069.86,2071.85,2069.85,2070.69,1429914.0
1746733080,2070.7,2073.85,2070.7,2073.3,953418.0
1746733140,2073.3,2074.19,2072.56,2072.62,924878.0
1746733200,2072.61,2073.49,2071.0,2073.3,1636488.0
1746733260,2073.3,2076.7,2073.3,2075.1,1081710.0
1746733320,2075.16,2076.9,2074.94,2076.57,1282946.0
1746733380,2076.64,2079.24,2076.31,2078.86,1306352.0
1746733440,2078.87,2079.75,2077.05,2079.52,1594320.0
1746733500,2079.58,2079.79,2076.57,2078.78,2959554.0
1746733560,2078.74,2082.19,2076.93,2081.48,2203984.0
1746733620,2081.53,2087.78,2080.16,2087.78,5841772.0
1746733680,2087.12,2093.24,2085.51,2089.66,11812924.0
1746733740,2089.66,2095.32,2089.01,2093.68,11529506.0
1746733800,2093.77,2095.82,2089.75,2095.26,8149834.0
1746733860,2095.06,2099.02,2094.42,2097.61,10412602.0
1746733920,2097.58,2114.81,2097.54,2114.42,40667878.0
1746733980,2114.04,2120.99,2109.18,2117.05,29861884.0
1746734040,2117.02,2139.42,2116.66,2133.76,26395064.0
1746734100,2133.59,2133.59,2116.42,2124.19,24806380.0
1746734160,2124.25,2124.28,2118.6,2123.95,18260996.0
1746734220,2123.2,2129.44,2120.26,2127.22,9151218.0
1746734280,2127.22,2128.88,2124.3,2126.03,5465248.0
1746734340,2126.09,2126.09,2110.77,2116.48,22210532.0
1746734400,2117.61,2121.12,2114.35,2118.65,7763916.0
1746734460,2118.4,2124.45,2117.28,2124.45,7519940.0
1746734520,2124.42,2124.5,2118.75,2120.22,4935952.0
1746734580,2120.19,2121.69,2117.28,2117.28,4180668.0
1746734640,2117.34,2117.36,2114.06,2117.05,4286262.0
1746734700,2117.05,2121.0,2116.83,2120.61,3706324.0
1746734760,2120.03,2125.35,2118.56,2125.34,5520278.0
1746734820,2125.32,2126.02,2118.81,2120.16,3906504.0
1746734880,2120.12,2120.18,2114.64,2117.93,6972332.0
1746734940,2118.01,2120.44,2116.85,2119.63,2364350.0
1746735000,2119.6,2119.87,2115.11,2116.6,6587564.0
1746735060,2116.61,2118.07,2115.5,2116.59,4632622.0
1746735120,2116.56,2118.99,2115.52,2118.99,3766774.0
1746735180,2118.87,2119.13,2116.95,2117.01,1855360.0
1746735240,2117.01,2118.12,2114.28,2114.28,3123022.0
1746735300,2114.28,2114.79,2111.01,2114.54,7098688.0
1746735360,2114.99,2114.99,2112.01,2113.34,2570212.0
1746735420,2113.26,2117.91,2113.26,2116.95,1568338.0
1746735480,2116.94,2121.11,2116.94,2119.9,3354170.0
1746735540,2119.88,2121.61,2119.23,2119.23,1834078.0
1746735600,2119.28,2122.51,2118.26,2119.85,4795264.0
1746735660,2119.33,2120.13,2117.03,2117.48,4196020.0
1746735720,2117.49,2119.81,2116.52,2118.49,2753170.0
1746735780,2118.47,2124.61,2117.49,2122.36,10765524.0
1746735840,2122.34,2123.28,2121.82,2122.16,2364654.0
1746735900,2122.15,2124.06,2120.27,2120.86,1816082.0
1746735960,2120.86,2122.73,2120.85,2121.14,817470.0
1746736020,2121.12,2121.12,2117.45,2118.8,1521414.0
1746736080,2118.85,2121.2,2118.85,2121.17,929654.0
1746736140,2121.17,2128.02,2121.17,2124.68,4967110.0
1746736200,2124.68,2133.07,2124.39,2131.32,8854806.0
1746736260,2131.32,2136.53,2130.0,2136.39,6468882.0
1746736320,2136.48,2145.17,2135.16,2135.69,16147242.0
1746736380,2135.75,2136.93,2132.72,2135.4,6016796.0
1746736440,2135.4,2137.8,2134.77,2137.72,4645064.0
1746736500,2138.01,2138.48,2130.8,2130.8,2921510.0
1746736560,2130.45,2132.2,2130.25,2131.4,2439000.0
1746736620,2131.3,2133.21,2130.54,2133.03,2028408.0
1746736680,2133.08,2135.99,2133.08,2134.97,2841638.0
1746736740,2134.97,2153.29,2134.94,2153.29,27521720.0
1746736800,2152.16,2152.18,2144.96,2147.15,8942324.0
1746736860,2147.09,2147.48,2143.39,2146.29,4167194.0
1746736920,2146.29,2159.95,2145.82,2155.67,14194282.0
1746736980,2155.64,2157.4,2151.35,2152.33,5514120.0
1746737040,2152.22,2153.72,2150.14,2150.33,4831576.0
1746737100,2151.09,2151.19,2144.61,2148.28,5694108.0
1746737160,2148.51,2156.27,2148.51,2155.28,3355774.0
1746737220,2155.23,2156.48,2152.03,2154.61,3042820.0
1746737280,2155.46,2155.89,2152.35,2155.48,2147306.0
1746737340,2155.47,2155.66,2153.65,2154.36,2084718.0
1746737400,2154.38,2172.74,2154.19,2169.41,20600008.0
1746737460,2169.92,2179.6,2163.96,2179.6,15416768.0
1746737520,2178.63,2185.07,2176.14,2181.35,21919844.0
1746737580,2180.56,2195.55,2180.0,2188.39,23040108.0
1746737640,2188.07,2188.07,2181.32,2185.49,11426520.0
1746737700,2184.95,2194.87,2184.95,2191.51,12381120.0
1746737760,2191.32,2198.65,2188.15,2188.15,13770412.0
1746737820,2187.46,2187.46,2181.64,2183.39,12306594.0
1746737880,2183.44,2184.52,2177.07,2177.07,8334344.0
1746737940,2177.06,2185.36,2175.17,2184.93,8619620.0
1746738000,2184.81,2185.28,2178.02,2178.45,4415824.0
1746738060,2178.36,2182.71,2172.99,2180.24,8621860.0
1746738120,2179.99,2181.28,2176.37,2179.89,4199388.0
1746738180,2179.94,2180.56,2176.62,2178.55,2154850.0
1746738240,2178.55,2178.86,2170.59,2173.27,9262588.0
1746738300,2173.15,2174.82,2157.54,2159.65,22263996.0
1746738360,2160.54,2165.07,2159.82,2161.44,8552506.0
1746738420,2161.36,2168.36,2159.01,2167.78,7546700.0
1746738480,2167.89,2168.97,2162.14,2167.34,4683828.0
1746738540,2167.14,2172.94,2166.01,2172.72,4094490.0
1746738600,2172.68,2177.89,2171.4,2175.78,8620494.0
1746738660,2176.01,2179.87,2175.17,2177.4,4359150.0
1746738720,2177.17,2178.34,2172.78,2173.7,4833712.0
1746738780,2173.76,2175.91,2173.24,2175.9,1349562.0
1746738840,2176.31,2186.51,2175.97,2185.26,8486096.0
1746738900,2185.18,2188.55,2181.73,2186.38,8138594.0
1746738960,2186.59,2193.8,2186.59,2190.89,8195162.0
1746739020,2190.85,2211.99,2190.15,2207.28,31528112.0
1746739080,2207.27,2215.96,2202.19,2208.76,19368718.0
1746739140,2208.71,2208.71,2198.47,2202.34,15149352.0
1746739200,2202.29,2208.24,2201.45,2205.28,6179272.0
1746739260,2205.14,2226.38,2205.14,2215.3,21704982.0
1746739320,2215.04,2220.28,2208.13,2219.46,9099710.0
1746739380,2219.45,2219.46,2210.28,2213.79,5763548.0
1746739440,2213.8,2218.84,2213.73,2214.66,4177284.0
1746739500,2214.56,2215.2,2204.03,2207.78,9747144.0
1746739560,2207.1,2209.99,2204.68,2209.8,3821342.0
1746739620,2209.75,2211.02,2208.81,2210.05,3400454.0
1746739680,2209.97,2209.97,2203.81,2203.83,3018106.0
1746739740,2203.29,2203.87,2190.37,2198.55,14779916.0
1746739800,2198.5,2198.5,2191.07,2194.52,5531026.0
1746739860,2194.56,2209.25,2194.11,2206.14,7588458.0
1746739920,2206.38,2208.52,2199.48,2204.78,4235730.0
1746739980,2204.6,2207.05,2202.89,2202.89,5343256.0
1746740040,2202.96,2203.92,2200.1,2201.89,3334350.0
1746740100,2201.88,2201.9,2195.39,2196.84,3905940.0
1746740160,2196.77,2202.65,2196.4,2199.01,3590940.0
1746740220,2199.01,2204.58,2197.06,2202.76,2545722.0
1746740280,2202.56,2203.51,2198.48,2199.38,2712824.0
1746740340,2199.38,2201.41,2197.01,2197.71,2446382.0
1746740400,2198.33,2201.99,2197.43,2197.43,2642652.0
1746740460,2197.38,2197.38,2176.38,2184.4,22568626.0
1746740520,2184.23,2184.94,2166.84,2175.5,21021740.0
1746740580,2174.76,2178.16,2171.86,2175.18,5789100.0
1746740640,2174.8,2180.12,2172.93,2180.12,5025774.0
1746740700,2180.4,2185.51,2180.39,2184.57,5120170.0
1746740760,2184.68,2188.59,2184.3,2184.3,7298778.0
1746740820,2185.02,2187.0,2178.78,2179.39,4089298.0
1746740880,2179.36,2182.03,2179.36,2181.02,1968770.0
1746740940,2181.26,2181.35,2179.94,2180.01,3349164.0
1746741000,2180.01,2180.07,2170.01,2170.01,6765388.0
1746741060,2169.08,2175.5,2160.01,2175.5,12508616.0
1746741120,2175.6,2177.55,2174.04,2175.09,3969506.0
1746741180,2175.27,2175.32,2168.72,2169.39,4735916.0
1746741240,2169.36,2170.93,2167.95,2168.53,5561346.0
1746741300,2168.59,2177.68,2168.07,2177.49,4705986.0
1746741360,2177.49,2184.04,2175.53,2178.04,5249162.0
1746741420,2178.05,2179.72,2176.26,2178.17,1283856.0
1746741480,2178.1,2179.99,2176.03,2176.77,1381638.0
1746741540,2177.3,2179.71,2175.39,2179.61,1542280.0
1746741600,2179.67,2180.43,2176.81,2177.09,2428888.0
1746741660,2177.11,2177.16,2174.01,2174.32,2496040.0
1746741720,2174.32,2177.51,2173.61,2173.67,2564696.0
1746741780,2173.56,2178.44,2171.91,2178.44,3418270.0
1746741840,2178.35,2180.42,2172.06,2172.35,3892516.0
1746741900,2172.35,2177.75,2172.07,2176.82,2206520.0
1746741960,2176.76,2177.12,2172.81,2173.84,2167810.0
1746742020,2173.87,2173.87,2169.81,2170.11,3834266.0
1746742080,2170.3,2170.68,2167.74,2168.84,2548450.0
1746742140,2168.85,2169.56,2167.78,2169.56,3334670.0
1746742200,2169.47,2175.55,2169.47,2171.3,2706428.0
1746742260,2171.48,2172.85,2167.0,2168.74,3084210.0
1746742320,2168.71,2171.44,2167.32,2171.22,1747778.0
1746742380,2171.22,2175.99,2171.22,2175.99,2539318.0
1746742440,2175.91,2179.02,2175.91,2177.24,2848536.0
1746742500,2177.24,2180.82,2176.67,2180.16,2342070.0
1746742560,2180.24,2181.79,2176.09,2176.09,6604648.0
1746742620,2176.49,2179.83,2174.05,2177.07,2601280.0
1746742680,2177.07,2181.99,2176.19,2181.99,2590002.0
1746742740,2182.28,2188.07,2182.26,2183.01,11129804.0
1746742800,2183.01,2185.3,2181.01,2181.06,2944714.0
1746742860,2181.16,2183.86,2179.32,2182.38,2465776.0
1746742920,2182.43,2183.89,2182.07,2182.59,3411406.0
1746742980,2182.58,2184.36,2180.1,2180.1,2512400.0
1746743040,2180.1,2182.25,2178.22,2179.78,5967858.0
1746743100,2179.77,2182.18,2178.03,2178.03,1489282.0
1746743160,2178.36,2179.99,2175.6,2176.13,1923998.0
1746743220,2176.14,2177.4,2175.51,2176.6,1502498.0
1746743280,2176.57,2176.75,2174.12,2174.95,2307632.0
1746743340,2174.67,2179.82,2174.67,2179.61,1341546.0
1746743400,2179.61,2179.62,2176.03,2176.57,898054.0
1746743460,2176.57,2176.57,2175.03,2176.36,1189970.0
1746743520,2176.36,2177.95,2176.36,2176.52,542372.0
1746743580,2176.78,2177.45,2173.6,2174.05,3902502.0
1746743640,2174.05,2174.7,2171.49,2174.68,1732536.0
1746743700,2174.69,2178.32,2174.68,2176.37,1967046.0
1746743760,2176.37,2177.04,2175.23,2176.35,865050.0
1746743820,2176.31,2178.8,2175.53,2175.74,1749452.0
1746743880,2175.74,2179.0,2175.74,2178.93,1359024.0
1746743940,2178.93,2182.44,2178.93,2181.56,2409576.0
1746744000,2181.61,2183.27,2180.4,2183.1,1885216.0
1746744060,2183.17,2183.21,2180.86,2181.08,1217690.0
1746744120,2181.08,2183.73,2180.05,2183.54,1750168.0
1746744180,2183.53,2188.97,2183.47,2188.93,4399674.0
1746744240,2188.53,2194.62,2188.53,2194.37,8676282.0
1746744300,2194.35,2195.75,2188.89,2189.18,8552396.0
1746744360,2189.18,2191.82,2188.01,2188.01,3462708.0
1746744420,2187.95,2189.86,2187.57,2188.93,2561466.0
1746744480,2188.76,2190.0,2187.53,2188.84,3255738.0
1746744540,2188.78,2189.5,2183.95,2185.49,5883174.0
1746744600,2185.49,2185.53,2181.72,2183.49,3828582.0
1746744660,2183.49,2185.11,2183.11,2183.5,930864.0
1746744720,2183.49,2183.93,2178.48,2180.82,4129646.0
1746744780,2180.81,2181.86,2179.8,2180.42,1040334.0
1746744840,2180.44,2181.45,2179.87,2181.45,791664.0
1746744900,2181.19,2181.37,2177.99,2179.44,1427412.0
1746744960,2179.44,2182.76,2179.34,2181.8,1424232.0
1746745020,2181.66,2181.89,2179.93,2179.95,750758.0
1746745080,2179.62,2180.35,2177.11,2178.93,1768796.0
1746745140,2179.0,2179.2,2177.81,2178.98,706086.0
1746745200,2178.99,2179.52,2176.84,2176.88,1598316.0
1746745260,2177.49,2179.53,2175.77,2177.31,1381526.0
1746745320,2177.26,2177.26,2174.07,2174.07,2441746.0
1746745380,2174.13,2175.45,2171.6,2172.14,2237610.0
1746745440,2172.21,2173.27,2168.74,2168.99,4567604.0
1746745500,2168.94,2170.37,2165.81,2170.18,4855582.0
1746745560,2170.05,2171.09,2169.01,2170.06,2825590.0
1746745620,2170.2,2171.8,2169.28,2171.77,2926972.0
1746745680,2172.51,2174.82,2171.6,2173.6,2124984.0
1746745740,2173.55,2174.15,2172.46,2174.15,758686.0
1746745800,2174.37,2176.93,2174.26,2175.58,1689280.0
1746745860,2175.72,2176.97,2175.0,2175.79,905254.0
1746745920,2175.78,2177.73,2175.36,2177.73,953808.0
1746745980,2177.78,2178.91,2175.64,2175.71,2158638.0
1746746040,2175.72,2175.72,2173.68,2174.05,1607796.0
1746746100,2174.07,2174.07,2171.81,2171.82,2220396.0
1746746160,2172.01,2175.21,2172.01,2175.11,1187284.0
1746746220,2175.1,2181.89,2174.48,2181.23,3410002.0
1746746280,2181.28,2183.5,2181.27,2182.27,3521368.0
1746746340,2182.27,2182.61,2180.83,2181.26,1518540.0
1746746400,2181.27,2186.61,2181.27,2185.95,2823274.0
1746746460,2185.25,2185.44,2181.95,2182.1,1890412.0
1746746520,2182.1,2182.99,2180.38,2180.81,3045310.0
1746746580,2180.37,2182.22,2180.37,2181.53,1432130.0
1746746640,2181.59,2183.2,2178.59,2179.03,2078128.0
1746746700,2179.09,2183.39,2179.09,2182.56,2629202.0
1746746760,2182.59,2184.06,2181.07,2182.15,1760192.0
1746746820,2182.18,2183.94,2180.27,2183.0,1385382.0
1746746880,2182.87,2183.99,2182.47,2183.43,657450.0
1746746940,2183.43,2185.99,2183.18,2184.25,1752536.0
1746747000,2184.25,2188.04,2183.43,2186.81,1967076.0
1746747060,2187.29,2188.48,2185.25,2185.25,2066896.0
1746747120,2185.15,2188.07,2183.49,2188.07,1345832.0
1746747180,2188.26,2190.21,2187.79,2187.86,3545540.0
1746747240,2187.8,2188.95,2184.78,2187.08,3343000.0
1746747300,2187.08,2191.87,2187.08,2191.87,2061780.0
1746747360,2191.57,2194.51,2191.27,2194.32,3607674.0
1746747420,2194.31,2195.57,2191.51,2192.68,3361498.0
1746747480,2192.68,2193.31,2188.93,2188.93,2278594.0
1746747540,2188.93,2189.95,2188.52,2189.89,769482.0
1746747600,2189.88,2193.44,2189.69,2193.36,1435894.0
1746747660,2193.37,2194.63,2192.01,2192.43,1631878.0
1746747720,2193.09,2194.69,2192.26,2193.52,1913158.0
1746747780,2193.5,2193.52,2191.18,2193.3,1304516.0
1746747840,2193.25,2194.95,2191.65,2191.65,1078640.0
1746747900,2191.65,2194.99,2191.06,2194.99,1183670.0
1746747960,2195.05,2196.3,2193.34,2195.48,1843576.0
1746748020,2195.46,2198.98,2195.44,2198.59,2604894.0
1746748080,2198.59,2201.38,2196.53,2197.14,4543420.0
1746748140,2197.14,2198.31,2195.02,2195.78,1997794.0
1746748200,2195.84,2196.44,2193.44,2193.61,2332532.0
1746748260,2193.79,2194.63,2192.28,2194.63,2571782.0
1746748320,2195.16,2195.82,2192.78,2193.31,1514776.0
1746748380,2193.29,2195.19,2192.11,2194.39,1349808.0
1746748440,2194.39,2200.21,2193.22,2199.72,6180082.0
1746748500,2199.78,2206.26,2199.78,2204.52,8580550.0
1746748560,2204.46,2207.93,2203.26,2206.33,2777092.0
1746748620,2206.32,2207.29,2205.87,2206.44,2140314.0
1746748680,2206.44,2206.91,2204.42,2204.42,3305934.0
1746748740,2204.35,2208.03,2204.07,2206.53,2595266.0
1746748800,2206.6,2207.75,2202.63,2203.25,4757550.0
1746748860,2202.91,2205.06,2200.07,2200.89,2889910.0
1746748920,2201.04,2201.19,2198.4,2198.55,3093172.0
1746748980,2198.58,2200.21,2195.74,2200.21,3155820.0
1746749040,2200.08,2201.74,2196.57,2197.08,2404092.0
1746749100,2197.09,2197.09,2191.55,2195.43,5458004.0
1746749160,2195.22,2196.47,2193.61,2194.51,2011886.0
1746749220,2194.57,2198.52,2193.16,2198.52,1372122.0
1746749280,2198.47,2198.61,2192.76,2193.76,1393078.0
1746749340,2193.07,2193.07,2187.49,2190.1,7332938.0
1746749400,2190.04,2191.85,2187.18,2187.36,3088996.0
1746749460,2187.35,2189.36,2187.23,2188.54,1639782.0
1746749520,2188.55,2189.01,2187.19,2188.45,2061002.0
1746749580,2188.13,2188.51,2186.64,2187.82,1574742.0
1746749640,2187.82,2189.22,2187.28,2187.34,1400974.0
1746749700,2187.34,2188.53,2183.89,2186.82,3335728.0
1746749760,2186.89,2188.64,2186.3,2187.34,2155504.0
1746749820,2187.34,2187.34,2184.39,2187.01,1757210.0
1746749880,2187.25,2189.6,2185.83,2189.55,1283858.0
1746749940,2189.55,2193.21,2189.54,2192.67,2589830.0
1746750000,2192.8,2196.86,2192.8,2196.86,4068564.0
1746750060,2196.82,2196.82,2193.09,2193.77,2110174.0
1746750120,2193.71,2195.06,2192.1,2192.15,1462948.0
1746750180,2192.15,2192.37,2186.8,2186.92,3042882.0
1746750240,2186.92,2189.28,2186.59,2189.26,1967706.0
1746750300,2189.18,2189.72,2188.16,2188.86,664752.0
1746750360,2188.86,2190.99,2188.86,2190.83,850036.0
1746750420,2190.83,2191.1,2188.21,2189.1,1330618.0
1746750480,2189.1,2189.47,2188.14,2189.47,720726.0
1746750540,2189.47,2190.48,2188.87,2190.48,557716.0
1746750600,2190.52,2193.61,2190.01,2193.61,1845738.0
1746750660,2193.57,2195.41,2193.31,2194.74,1772544.0
1746750720,2194.68,2194.74,2192.18,2193.96,1330182.0
1746750780,2193.97,2198.09,2191.51,2198.09,1808934.0
1746750840,2198.09,2198.62,2190.45,2190.45,2503944.0
1746750900,2190.45,2191.89,2187.63,2187.63,3547252.0
1746750960,2187.69,2188.45,2185.1,2185.39,2718314.0
1746751020,2185.22,2194.06,2185.11,2194.06,3110250.0
1746751080,2193.99,2200.52,2193.1,2198.84,5383238.0
1746751140,2198.93,2203.2,2197.56,2198.43,6354520.0
1746751200,2198.47,2199.15,2195.36,2195.44,1185714.0
1746751260,2195.44,2195.82,2192.52,2193.57,5325390.0
1746751320,2193.91,2195.71,2193.22,2194.75,1692420.0
1746751380,2194.64,2198.74,2193.85,2198.74,1540746.0
1746751440,2198.8,2200.91,2197.89,2200.72,1932442.0
1746751500,2200.21,2203.1,2199.97,2201.33,2435248.0
1746751560,2201.28,2201.87,2198.7,2199.08,2183404.0
1746751620,2198.79,2200.11,2197.09,2199.52,1257628.0
1746751680,2199.5,2200.19,2197.22,2200.19,1062782.0
1746751740,2200.25,2203.72,2200.25,2202.43,1452110.0
1746751800,2202.48,2202.99,2200.22,2201.44,1077228.0
1746751860,2201.37,2207.22,2201.37,2207.22,3697148.0
1746751920,2208.85,2214.36,2208.48,2213.51,10383212.0
1746751980,2213.52,2214.02,2204.39,2204.9,4794838.0
1746752040,2204.86,2206.65,2201.8,2206.51,3134062.0
1746752100,2206.5,2208.87,2206.36,2207.32,2523546.0
1746752160,2207.31,2207.31,2203.28,2203.73,2000102.0
1746752220,2203.39,2203.86,2202.23,2202.24,1509684.0
1746752280,2202.19,2202.23,2201.01,2201.68,1851498.0
1746752340,2201.68,2202.59,2200.15,2200.15,940512.0
1746752400,2199.78,2201.14,2196.93,2198.9,3720486.0
1746752460,2198.83,2198.9,2196.85,2196.86,1511248.0
1746752520,2196.85,2196.86,2193.35,2194.72,4531636.0
1746752580,2194.77,2195.11,2192.66,2194.97,4066030.0
1746752640,2194.8,2196.42,2192.57,2195.91,4968150.0
1746752700,2195.87,2196.94,2192.6,2192.88,1314830.0
1746752760,2192.49,2197.38,2192.42,2197.38,2150722.0
1746752820,2197.73,2198.99,2195.57,2198.27,1810866.0
1746752880,2198.51,2207.2,2198.51,2203.73,8568992.0
1746752940,2203.73,2207.11,2203.21,2206.34,2107034.0
1746753000,2206.34,2207.87,2203.94,2205.85,2358502.0
1746753060,2205.79,2207.19,2204.73,2207.18,1336180.0
1746753120,2207.18,2209.64,2206.44,2208.15,2795234.0
1746753180,2207.62,2212.28,2205.19,2211.41,2744904.0
1746753240,2211.41,2211.41,2207.38,2210.44,3040386.0
1746753300,2210.44,2219.22,2208.22,2217.96,11401930.0
1746753360,2218.06,2243.37,2218.06,2243.22,28843708.0
1746753420,2243.16,2243.16,2229.54,2232.58,13874760.0
1746753480,2232.42,2232.42,2224.24,2229.2,13040056.0
1746753540,2227.74,2229.38,2226.06,2226.06,3752776.0
1746753600,2226.17,2226.36,2220.83,2222.76,4684194.0
1746753660,2222.81,2222.81,2214.62,2215.54,10905008.0
1746753720,2215.85,2218.59,2211.77,2211.77,5107120.0
1746753780,2212.35,2212.58,2203.05,2203.28,13386034.0
1746753840,2203.25,2203.94,2199.84,2202.78,7915732.0
1746753900,2202.72,2203.58,2197.86,2201.1,5572998.0
1746753960,2201.1,2207.93,2199.43,2206.91,7310028.0
1746754020,2207.01,2207.97,2203.95,2204.38,3007878.0
1746754080,2204.86,2207.14,2203.72,2206.75,2082136.0
1746754140,2206.75,2207.15,2204.95,2205.53,2401748.0
1746754200,2205.07,2207.37,2204.32,2206.4,2608846.0
1746754260,2206.4,2207.99,2204.31,2205.32,1719118.0
1746754320,2205.36,2206.06,2201.28,2203.44,2427188.0
1746754380,2203.41,2204.65,2201.95,2202.78,1885796.0
1746754440,2202.78,2202.78,2195.21,2197.96,7437656.0
1746754500,2197.85,2197.85,2190.11,2195.12,9552846.0
1746754560,2195.07,2196.19,2193.35,2195.34,1466148.0
1746754620,2195.43,2198.99,2195.43,2198.34,1718442.0
1746754680,2198.39,2198.44,2193.86,2195.11,1249966.0
1746754740,2195.28,2195.34,2191.47,2193.66,3487868.0
1746754800,2193.57,2197.68,2193.56,2197.47,1282970.0
1746754860,2197.58,2199.54,2196.72,2199.49,1375746.0
1746754920,2199.45,2199.45,2196.01,2196.04,1870462.0
1746754980,2195.86,2197.27,2195.86,2196.62,535282.0
1746755040,2196.53,2198.89,2196.53,2198.55,783196.0
1746755100,2198.49,2198.81,2195.37,2197.02,1100336.0
1746755160,2196.91,2197.09,2193.53,2193.53,1041550.0
1746755220,2193.53,2193.53,2191.82,2193.23,1375996.0
1746755280,2193.3,2195.32,2192.2,2194.82,1620392.0
1746755340,2194.82,2197.78,2194.82,2196.02,682710.0
1746755400,2196.2,2196.99,2194.28,2196.27,1085474.0
1746755460,2196.27,2197.57,2195.16,2195.17,636042.0
1746755520,2194.87,2195.69,2193.23,2195.25,620168.0
1746755580,2195.24,2198.74,2194.97,2198.74,669352.0
1746755640,2198.68,2199.39,2197.93,2198.29,1294504.0
1746755700,2198.24,2199.53,2198.02,2198.56,521094.0
1746755760,2198.75,2203.35,2198.75,2202.02,4042302.0
1746755820,2202.08,2207.2,2201.22,2205.02,5647618.0
1746755880,2205.03,2208.4,2204.98,2206.86,3795222.0
1746755940,2206.9,2207.35,2205.6,2205.9,1865700.0
1746756000,2206.21,2207.51,2204.51,2204.72,1136952.0
1746756060,2204.72,2204.72,2200.6,2200.6,2888592.0
1746756120,2200.67,2202.16,2200.6,2201.33,1216112.0
1746756180,2201.34,2203.79,2199.59,2199.59,1429520.0
1746756240,2199.54,2200.93,2196.22,2199.99,3252094.0
1746756300,2200.06,2200.88,2197.48,2198.6,788102.0
1746756360,2198.56,2198.56,2196.55,2197.35,1853710.0
1746756420,2197.35,2198.99,2196.35,2196.73,1933158.0
1746756480,2196.77,2196.85,2194.12,2194.12,2446048.0
1746756540,2194.08,2199.56,2194.07,2199.38,1148698.0
1746756600,2199.4,2201.69,2198.89,2198.98,1077296.0
1746756660,2198.97,2198.98,2196.09,2197.72,757974.0
1746756720,2197.76,2198.9,2197.6,2198.24,403918.0
1746756780,2198.24,2199.32,2197.63,2198.69,1019390.0
1746756840,2198.69,2199.87,2198.12,2199.17,1869780.0
1746756900,2198.83,2199.14,2197.26,2198.27,952902.0
1746756960,2198.39,2204.99,2198.39,2204.09,3335250.0
1746757020,2204.06,2205.67,2202.57,2204.89,1664806.0
1746757080,2204.71,2206.49,2204.54,2204.6,1219446.0
1746757140,2204.58,2204.81,2201.0,2201.12,800068.0
1746757200,2201.11,2203.24,2201.11,2203.16,1064888.0
1746757260,2203.23,2203.23,2198.12,2198.12,2232484.0
1746757320,2198.12,2200.55,2196.32,2200.06,7932126.0
1746757380,2200.07,2200.99,2198.14,2198.28,4038174.0
1746757440,2197.98,2197.98,2196.0,2196.32,2154794.0
1746757500,2196.32,2200.99,2193.84,2198.56,12200048.0
1746757560,2198.48,2199.47,2197.77,2198.45,1653000.0
1746757620,2198.45,2200.0,2197.96,2197.96,865694.0
1746757680,2198.01,2200.8,2197.31,2200.8,876574.0
1746757740,2200.75,2200.75,2197.57,2197.57,599908.0
1746757800,2197.57,2200.18,2197.16,2198.24,1040222.0
1746757860,2198.24,2201.16,2198.03,2200.78,745390.0
1746757920,2200.78,2200.82,2198.4,2198.57,1247036.0
1746757980,2198.57,2200.19,2197.1,2199.55,3025926.0
1746758040,2199.55,2201.93,2197.41,2201.93,4077134.0
1746758100,2201.88,2202.01,2198.35,2198.91,5127916.0
1746758160,2198.86,2201.0,2198.31,2200.82,1401928.0
1746758220,2200.82,2202.39,2199.73,2201.4,1806712.0
1746758280,2201.39,2202.56,2200.65,2200.66,1130850.0
1746758340,2200.71,2204.33,2200.71,2202.03,1331774.0
1746758400,2202.03,2204.28,2201.4,2202.02,1056438.0
1746758460,2201.99,2203.68,2200.44,2200.45,968998.0
1746758520,2200.44,2204.39,2200.44,2203.8,928696.0
1746758580,2203.74,2205.24,2202.9,2204.86,1939942.0
1746758640,2204.84,2205.85,2203.34,2203.36,1101076.0
1746758700,2203.17,2204.99,2201.78,2202.44,818336.0
1746758760,2202.45,2204.79,2202.34,2203.51,798042.0
1746758820,2203.51,2205.38,2202.5,2205.06,796608.0
1746758880,2205.06,2208.88,2204.88,2208.88,3066984.0
1746758940,2209.73,2213.61,2209.4,2209.62,4897348.0
1746759000,2209.61,2212.36,2207.62,2209.44,4102866.0
1746759060,2209.51,2214.99,2209.5,2212.43,5160806.0
1746759120,2212.49,2212.51,2208.45,2208.54,1248880.0
1746759180,2208.45,2208.54,2206.03,2206.3,5286172.0
1746759240,2206.3,2211.09,2206.3,2211.09,698572.0
1746759300,2211.35,2215.85,2211.35,2213.59,4164158.0
1746759360,2213.57,2213.77,2210.16,2211.06,1444196.0
1746759420,2211.06,2213.07,2210.68,2211.89,1695324.0
1746759480,2211.88,2216.52,2211.45,2214.92,6796830.0
1746759540,2214.99,2216.09,2214.18,2216.01,1842160.0
1746759600,2215.97,2222.43,2215.16,2221.68,9186924.0
1746759660,2221.64,2221.65,2217.51,2217.55,3568806.0
1746759720,2217.55,2218.94,2213.57,2216.57,3090696.0
1746759780,2216.88,2216.88,2211.77,2214.7,1940616.0
1746759840,2214.7,2216.35,2214.05,2216.35,1034100.0
1746759900,2216.35,2220.56,2214.49,2219.23,1566482.0
1746759960,2219.23,2227.48,2219.19,2224.51,7985610.0
1746760020,2224.42,2226.36,2222.84,2222.98,2632848.0
1746760080,2222.93,2233.01,2222.82,2229.69,5354764.0
1746760140,2229.35,2231.75,2228.84,2230.61,4370418.0
1746760200,2231.44,2238.54,2231.09,2236.27,7311362.0
1746760260,2235.93,2241.82,2235.93,2238.65,10154110.0
1746760320,2239.11,2239.11,2234.03,2236.89,6697206.0
1746760380,2236.46,2238.54,2233.61,2233.61,2771208.0
1746760440,2233.67,2236.74,2233.61,2234.68,2259458.0
1746760500,2234.73,2239.99,2234.73,2239.35,4266676.0
1746760560,2239.35,2244.63,2235.86,2236.32,7077288.0
1746760620,2236.64,2237.02,2231.11,2232.07,4455572.0
1746760680,2232.07,2237.51,2230.94,2237.04,2796796.0
1746760740,2237.12,2238.88,2233.56,2233.56,1902142.0
1746760800,2233.62,2237.39,2232.24,2236.55,2217248.0
1746760860,2236.54,2237.69,2235.19,2236.13,1898788.0
1746760920,2236.12,2238.68,2236.01,2237.6,1933070.0
1746760980,2237.7,2241.39,2237.37,2240.86,2472072.0
1746761040,2240.77,2240.77,2235.69,2236.13,2137858.0
1746761100,2236.18,2236.26,2226.15,2227.38,8962108.0
1746761160,2227.32,2230.41,2227.32,2230.39,3685500.0
1746761220,2230.36,2230.36,2227.56,2230.03,3280468.0
1746761280,2230.03,2230.43,2229.06,2229.07,718776.0
1746761340,2229.0,2229.59,2225.35,2226.95,2539072.0
1746761400,2227.35,2227.36,2225.15,2226.95,2117670.0
1746761460,2226.91,2226.91,2221.65,2221.68,3302548.0
1746761520,2221.93,2223.77,2221.64,2221.68,2470456.0
1746761580,2221.56,2222.57,2216.74,2219.43,6009590.0
1746761640,2219.14,2219.41,2216.28,2218.0,7615284.0
1746761700,2218.0,2218.06,2214.71,2217.45,3511312.0
1746761760,2217.33,2219.99,2216.82,2219.99,4252314.0
1746761820,2219.74,2219.74,2215.06,2217.35,1752058.0
1746761880,2217.54,2217.7,2215.88,2216.19,1303782.0
1746761940,2216.2,2219.46,2215.47,2218.8,1388642.0
1746762000,2218.8,2219.9,2216.78,2217.51,1862078.0
1746762060,2217.54,2218.68,2217.48,2218.11,953372.0
1746762120,2218.11,2218.12,2214.07,2217.61,3035160.0
1746762180,2217.61,2218.03,2215.45,2216.65,1606284.0
1746762240,2216.63,2217.72,2215.67,2217.15,1473444.0
1746762300,2217.15,2219.35,2215.67,2219.32,2143598.0
1746762360,2219.31,2220.19,2218.34,2219.82,1833904.0
1746762420,2219.65,2222.28,2218.96,2221.38,2379038.0
1746762480,2221.34,2224.06,2221.34,2223.77,3140234.0
1746762540,2223.78,2223.78,2218.05,2219.48,2193792.0
1746762600,2219.43,2220.55,2219.17,2220.14,1076116.0
1746762660,2220.15,2222.11,2218.64,2221.3,1660020.0
1746762720,2220.9,2221.66,2219.23,2220.23,902548.0
1746762780,2219.81,2222.46,2219.81,2221.59,540792.0
1746762840,2221.59,2221.59,2216.01,2216.01,2363616.0
1746762900,2216.01,2216.01,2204.97,2209.29,10450092.0
1746762960,2210.14,2210.39,2204.66,2204.92,6250396.0
1746763020,2204.98,2205.93,2197.95,2199.67,14192826.0
1746763080,2199.78,2205.68,2197.65,2203.98,7268426.0
1746763140,2203.98,2205.93,2203.98,2204.51,3387066.0
1746763200,2204.51,2207.11,2204.51,2205.77,3951108.0
1746763260,2205.77,2209.22,2204.6,2208.99,2478466.0
1746763320,2209.25,2209.26,2203.58,2203.64,1317152.0
1746763380,2203.58,2204.57,2201.97,2203.35,1586688.0
1746763440,2203.78,2208.65,2203.78,2206.76,1563236.0
1746763500,2206.76,2207.63,2205.01,2206.97,1162180.0
1746763560,2206.99,2209.51,2206.34,2208.64,1150772.0
1746763620,2208.65,2209.71,2207.01,2208.28,1511760.0
1746763680,2208.26,2212.28,2208.26,2211.48,3008142.0
1746763740,2211.48,2212.2,2210.94,2211.77,1076706.0
1746763800,2211.71,2211.8,2207.93,2209.11,1669506.0
1746763860,2209.28,2210.0,2206.96,2208.02,1967956.0
1746763920,2208.02,2211.39,2208.02,2211.38,770094.0
1746763980,2211.38,2213.85,2211.01,2212.64,1714412.0
1746764040,2212.65,2212.91,2211.18,2212.61,1416016.0
1746764100,2212.6,2212.72,2210.22,2210.63,1180742.0
1746764160,2210.63,2213.84,2210.45,2211.0,1583618.0
1746764220,2211.0,2212.04,2210.46,2211.31,563196.0
1746764280,2211.31,2212.0,2209.81,2210.94,823162.0
1746764340,2210.83,2215.69,2210.82,2215.22,1731862.0
1746764400,2215.22,2215.73,2213.66,2214.51,1542206.0
1746764460,2214.51,2219.3,2213.43,2217.21,3678390.0
1746764520,2217.21,2221.67,2217.19,2220.78,3936216.0
1746764580,2220.95,2221.98,2218.68,2218.68,1694450.0
1746764640,2218.53,2218.53,2216.22,2216.71,1104138.0
1746764700,2217.06,2218.04,2216.27,2216.68,764466.0
1746764760,2216.75,2218.86,2216.51,2218.36,694472.0
1746764820,2218.55,2218.8,2215.78,2217.65,914858.0
1746764880,2217.65,2220.13,2217.59,2219.87,2420858.0
1746764940,2219.76,2221.7,2219.38,2219.53,1990662.0
1746765000,2219.5,2220.77,2217.23,2217.42,1731694.0
1746765060,2217.49,2218.37,2216.14,2216.82,1651878.0
1746765120,2217.3,2218.78,2216.74,2216.74,546880.0
1746765180,2216.51,2220.99,2216.13,2220.88,953546.0
1746765240,2220.92,2221.28,2219.25,2221.0,664788.0
1746765300,2221.0,2221.1,2218.15,2218.41,1406438.0
1746765360,2218.41,2218.41,2213.01,2214.11,2512970.0
1746765420,2213.94,2213.95,2211.78,2213.73,1613816.0
1746765480,2213.73,2214.22,2211.1,2211.35,1652626.0
1746765540,2211.34,2214.73,2211.34,2214.21,817912.0
1746765600,2214.27,2214.36,2213.07,2213.46,499256.0
1746765660,2213.52,2214.11,2211.81,2212.37,596686.0
1746765720,2212.37,2215.0,2211.81,2213.39,871122.0
1746765780,2213.39,2213.74,2212.72,2213.5,399494.0
1746765840,2213.5,2215.95,2213.31,2215.33,780058.0
1746765900,2215.25,2215.44,2213.0,2214.73,398748.0
1746765960,2214.69,2219.69,2214.69,2218.57,2614536.0
1746766020,2218.57,2220.18,2218.11,2219.73,1760504.0
1746766080,2219.73,2220.73,2219.03,2219.56,1635458.0
1746766140,2219.56,2219.86,2217.34,2219.65,1983924.0
1746766200,2219.66,2219.95,2216.46,2216.46,877212.0
1746766260,2216.35,2216.35,2213.64,2214.18,1427494.0
1746766320,2214.13,2214.99,2213.94,2214.03,1149930.0
1746766380,2214.3,2215.74,2214.05,2215.28,519648.0
1746766440,2215.22,2217.8,2214.61,2215.99,1275514.0
1746766500,2215.99,2216.29,2212.59,2213.11,1185328.0
1746766560,2213.11,2213.52,2212.36,2212.8,641418.0
1746766620,2212.92,2214.46,2212.55,2214.03,603596.0
1746766680,2214.03,2214.7,2213.58,2214.03,568302.0
1746766740,2214.03,2214.1,2211.51,2213.12,2412332.0
1746766800,2213.14,2214.4,2212.1,2213.28,2131330.0
1746766860,2213.27,2213.27,2209.43,2210.95,2222202.0
1746766920,2210.95,2211.66,2209.99,2210.68,1237522.0
1746766980,2210.68,2211.91,2210.45,2211.81,717572.0
1746767040,2211.81,2213.55,2211.81,2213.22,739630.0
1746767100,2213.23,2214.61,2210.26,2211.36,958588.0
1746767160,2211.4,2212.94,2208.61,2209.89,2053154.0
1746767220,2209.95,2212.39,2208.15,2212.39,2266374.0
1746767280,2212.39,2214.22,2211.01,2211.01,1186900.0
1746767340,2211.01,2211.94,2210.89,2211.39,626338.0
1746767400,2211.39,2216.0,2210.21,2215.99,2773390.0
1746767460,2215.91,2216.65,2213.98,2214.4,1331122.0
1746767520,2214.38,2214.4,2212.05,2212.32,495736.0
1746767580,2212.32,2214.95,2212.32,2213.25,470766.0
1746767640,2213.17,2214.95,2213.17,2214.18,473168.0
1746767700,2214.19,2216.82,2213.11,2216.45,1611478.0
1746767760,2216.39,2217.39,2216.06,2216.34,1044398.0
1746767820,2216.34,2218.43,2216.34,2216.49,785744.0
1746767880,2216.49,2219.49,2216.41,2216.49,2807980.0
1746767940,2216.69,2216.69,2214.47,2214.61,2337276.0
1746768000,2214.68,2217.01,2214.6,2215.69,573480.0
1746768060,2215.7,2217.56,2215.01,2215.49,1275690.0
1746768120,2215.49,2216.16,2214.5,2214.51,1101956.0
1746768180,2214.46,2214.84,2212.11,2212.39,741580.0
1746768240,2212.33,2214.35,2210.32,2210.98,1493098.0
1746768300,2211.43,2212.21,2209.99,2210.05,781784.0
1746768360,2210.0,2211.43,2209.25,2210.2,2078836.0
1746768420,2210.2,2210.25,2204.76,2206.61,6051194.0
1746768480,2206.39,2208.06,2206.39,2207.38,1258858.0
1746768540,2207.38,2209.45,2207.01,2209.09,818840.0
1746768600,2208.81,2210.06,2208.05,2209.99,1066046.0
1746768660,2209.99,2211.14,2207.7,2207.97,1331380.0
1746768720,2207.97,2207.97,2206.16,2206.63,967176.0
1746768780,2206.51,2209.19,2205.24,2207.12,1470156.0
1746768840,2207.19,2208.61,2206.81,2207.99,472316.0
1746768900,2207.9,2209.68,2207.82,2208.33,1088934.0
1746768960,2208.32,2210.26,2206.14,2209.72,1149410.0
1746769020,2209.57,2212.06,2209.54,2211.68,2000644.0
1746769080,2211.94,2212.49,2211.1,2211.36,1198772.0
1746769140,2211.37,2211.97,2209.48,2209.53,906344.0
1746769200,2209.6,2210.44,2208.94,2209.43,621084.0
1746769260,2209.43,2212.53,2209.43,2212.27,938840.0
1746769320,2212.28,2212.75,2211.12,2211.45,933718.0
1746769380,2211.7,2213.29,2211.7,2213.29,559234.0
1746769440,2213.29,2213.6,2212.52,2213.1,736264.0
1746769500,2213.11,2214.15,2213.11,2213.77,896672.0
1746769560,2213.74,2214.65,2211.84,2211.88,781672.0
1746769620,2212.21,2212.67,2210.05,2210.48,1879590.0
1746769680,2210.48,2211.8,2209.35,2211.03,2101702.0
1746769740,2211.02,2211.98,2210.53,2210.53,1298364.0
1746769800,2210.53,2210.54,2208.77,2208.98,695490.0
1746769860,2208.98,2209.27,2207.29,2208.45,1235674.0
1746769920,2208.55,2209.93,2207.96,2208.28,830424.0
1746769980,2208.3,2209.46,2208.29,2208.68,586604.0
1746770040,2208.68,2210.4,2208.68,2210.38,630264.0
1746770100,2210.4,2210.99,2210.11,2210.99,710000.0
1746770160,2210.99,2211.64,2210.17,2211.64,504772.0
1746770220,2211.6,2211.91,2211.26,2211.89,619540.0
1746770280,2211.89,2212.99,2211.43,2212.39,555978.0
1746770340,2212.39,2214.3,2212.32,2214.11,722158.0
1746770400,2214.11,2217.19,2213.67,2216.09,3511872.0
1746770460,2216.09,2219.39,2213.59,2219.36,3447432.0
1746770520,2219.04,2219.36,2216.51,2217.14,4430196.0
1746770580,2217.14,2220.36,2217.14,2217.53,2733506.0
1746770640,2217.45,2217.45,2214.64,2216.98,880652.0
1746770700,2216.93,2218.48,2216.75,2218.32,614168.0
1746770760,2217.65,2217.65,2215.25,2215.25,761058.0
1746770820,2215.25,2217.46,2215.25,2215.78,937090.0
1746770880,2215.85,2217.44,2215.01,2217.14,426084.0
1746770940,2217.08,2218.73,2216.62,2217.72,1087392.0
1746771000,2217.72,2221.22,2217.7,2220.98,2143434.0
1746771060,2220.94,2228.0,2220.04,2225.12,10045542.0
1746771120,2225.13,2225.77,2223.94,2224.82,1789804.0
1746771180,2224.82,2224.98,2222.77,2223.36,1738852.0
1746771240,2222.77,2224.47,2221.39,2221.88,2169374.0
1746771300,2221.82,2229.73,2221.82,2228.27,4834834.0
1746771360,2228.02,2233.96,2226.36,2233.77,6095850.0
1746771420,2233.77,2239.06,2233.58,2235.02,10983656.0
1746771480,2234.86,2238.68,2234.25,2236.24,3258910.0
1746771540,2236.31,2237.84,2234.61,2235.47,3140738.0
1746771600,2235.52,2240.89,2235.52,2238.72,7812018.0
1746771660,2238.78,2240.59,2237.68,2239.68,3939472.0
1746771720,2239.59,2239.93,2237.34,2238.64,4353314.0
1746771780,2238.61,2241.28,2237.28,2240.68,8610324.0
1746771840,2240.34,2240.43,2239.03,2240.43,3525058.0
1746771900,2240.38,2247.37,2240.27,2244.66,20354492.0
1746771960,2244.93,2250.07,2244.93,2249.2,16668414.0
1746772020,2248.98,2254.88,2245.24,2247.95,14967184.0
1746772080,2247.75,2247.98,2243.33,2247.78,6712078.0
1746772140,2247.88,2252.7,2246.77,2250.85,4948058.0
1746772200,2250.8,2252.41,2247.16,2252.41,4621668.0
1746772260,2252.41,2257.73,2251.76,2253.96,10695002.0
1746772320,2254.15,2257.57,2253.61,2256.6,7129400.0
1746772380,2255.92,2258.18,2255.8,2257.25,7891232.0
1746772440,2257.4,2258.18,2250.84,2250.85,10328882.0
1746772500,2250.85,2250.87,2245.37,2246.13,8602430.0
1746772560,2246.16,2246.28,2240.54,2242.99,6561512.0
1746772620,2243.05,2243.94,2241.68,2243.41,2475528.0
1746772680,2243.41,2245.23,2242.68,2243.61,3062792.0
1746772740,2243.43,2245.73,2243.43,2245.44,2077536.0
1746772800,2245.44,2245.44,2240.49,2241.76,2637424.0
1746772860,2241.59,2244.93,2241.31,2243.81,1768698.0
1746772920,2243.81,2243.99,2241.21,2241.77,1272032.0
1746772980,2241.72,2246.62,2241.72,2245.46,4398762.0
1746773040,2245.17,2247.73,2244.95,2246.72,1893908.0
1746773100,2246.68,2246.71,2243.39,2244.52,1970708.0
1746773160,2244.52,2244.62,2242.32,2242.65,2829802.0
1746773220,2242.52,2246.78,2242.09,2246.78,2353586.0
1746773280,2246.54,2253.97,2246.54,2253.37,5493886.0
1746773340,2253.38,2253.38,2248.24,2248.24,2283080.0
1746773400,2248.31,2252.09,2248.29,2251.4,1912366.0
1746773460,2251.4,2252.77,2249.77,2252.08,1687574.0
1746773520,2251.98,2252.55,2249.34,2250.8,2028582.0
1746773580,2250.86,2254.69,2248.93,2254.09,1938850.0
1746773640,2254.05,2254.86,2252.97,2253.52,1578062.0
1746773700,2253.64,2255.32,2252.89,2255.02,2715098.0
1746773760,2254.88,2255.19,2249.85,2250.12,4298340.0
1746773820,2250.07,2251.91,2249.73,2251.51,1461176.0
1746773880,2251.53,2255.36,2251.47,2254.1,1962118.0
1746773940,2254.09,2256.41,2253.73,2256.05,2856422.0
1746774000,2256.0,2274.62,2255.16,2266.59,33207470.0
1746774060,2267.21,2279.14,2266.6,2272.22,14242730.0
1746774120,2272.23,2273.05,2266.73,2269.22,6948174.0
1746774180,2269.85,2277.86,2269.56,2276.44,6212408.0
1746774240,2276.0,2282.08,2274.36,2281.94,12809154.0
1746774300,2282.2,2283.74,2275.14,2279.72,12084564.0
1746774360,2279.36,2281.28,2276.53,2277.51,5050880.0
1746774420,2277.51,2284.88,2277.51,2284.0,5816672.0
1746774480,2283.29,2283.29,2278.98,2281.53,6728494.0
1746774540,2281.47,2297.66,2279.37,2296.61,21204974.0
1746774600,2296.66,2296.66,2288.32,2290.86,18287880.0
1746774660,2291.15,2299.22,2291.15,2296.14,14591220.0
1746774720,2296.65,2301.98,2296.17,2298.3,15589948.0
1746774780,2298.02,2299.27,2291.34,2294.98,8968470.0
1746774840,2295.04,2295.04,2288.74,2292.67,5492970.0
1746774900,2293.52,2296.27,2289.12,2291.77,4963462.0
1746774960,2291.83,2296.89,2290.01,2296.89,6131514.0
1746775020,2296.89,2297.57,2294.52,2296.11,4716772.0
1746775080,2296.05,2296.05,2291.01,2294.88,5508892.0
1746775140,2295.59,2298.32,2294.18,2294.64,4646268.0
1746775200,2294.57,2296.8,2292.52,2292.52,4328470.0
1746775260,2292.59,2294.93,2290.22,2294.93,4431750.0
1746775320,2294.92,2303.47,2294.92,2303.47,8515052.0
1746775380,2303.76,2309.07,2302.67,2305.08,17459584.0
1746775440,2305.07,2307.72,2299.73,2305.38,10893600.0
1746775500,2305.55,2305.55,2296.43,2300.92,8398196.0
1746775560,2301.94,2301.94,2297.9,2299.25,4568270.0
1746775620,2299.16,2304.2,2298.96,2303.85,3016972.0
1746775680,2303.86,2304.32,2301.93,2303.82,2556778.0
1746775740,2303.77,2308.03,2301.75,2308.03,4464012.0
1746775800,2308.72,2309.79,2298.43,2301.86,12480388.0
1746775860,2301.85,2305.68,2299.06,2299.94,6235768.0
1746775920,2300.07,2300.07,2293.65,2299.12,8945688.0
1746775980,2299.35,2300.65,2298.15,2299.99,3863392.0
1746776040,2299.94,2303.53,2299.79,2300.01,2895406.0
1746776100,2300.05,2303.61,2300.05,2300.97,3717846.0
1746776160,2300.93,2305.47,2300.92,2303.99,3642756.0
1746776220,2304.06,2304.06,2300.47,2301.55,2528638.0
1746776280,2301.5,2305.22,2300.2,2303.82,3803902.0
1746776340,2303.77,2303.77,2300.65,2300.89,2505232.0
1746776400,2300.88,2303.52,2298.57,2303.22,3395642.0
1746776460,2303.3,2307.5,2302.94,2307.14,8683870.0
1746776520,2307.26,2361.63,2307.26,2351.17,51761070.0
1746776580,2352.86,2375.84,2340.92,2348.32,76601934.0
1746776640,2348.46,2355.76,2348.46,2352.51,19190716.0
1746776700,2352.11,2354.71,2346.2,2349.37,15467770.0
1746776760,2349.1,2374.0,2348.28,2366.64,22013024.0
1746776820,2366.95,2386.55,2366.69,2381.28,30164544.0
1746776880,2381.52,2388.34,2368.79,2385.06,34640218.0
1746776940,2384.68,2393.01,2382.82,2386.2,23327496.0
1746777000,2386.24,2389.3,2376.73,2380.85,17863616.0
1746777060,2382.33,2387.8,2366.86,2368.91,27563444.0
1746777120,2369.33,2370.21,2361.53,2368.47,19596488.0
1746777180,2368.4,2373.54,2365.16,2368.2,8035408.0
1746777240,2368.26,2373.14,2367.72,2370.38,6920128.0
1746777300,2370.42,2373.23,2367.13,2367.64,8282576.0
1746777360,2367.62,2370.22,2366.55,2369.65,5840818.0
1746777420,2369.66,2370.49,2363.01,2369.45,15957076.0
1746777480,2369.48,2369.76,2365.47,2366.95,6605246.0
1746777540,2366.95,2368.8,2363.05,2363.87,7455944.0
1746777600,2363.77,2375.35,2362.09,2373.4,13483134.0
1746777660,2373.41,2379.22,2371.12,2377.05,9436588.0
1746777720,2376.88,2382.95,2370.69,2370.69,14756650.0
1746777780,2371.05,2372.69,2368.6,2371.29,8946892.0
1746777840,2371.03,2375.82,2369.02,2372.07,5425114.0
1746777900,2372.07,2375.8,2369.22,2375.75,3836870.0
1746777960,2375.17,2379.99,2372.8,2379.95,6073404.0
1746778020,2380.04,2382.03,2376.1,2377.88,5376438.0
1746778080,2378.05,2383.38,2376.32,2383.38,5301630.0
1746778140,2383.41,2385.87,2379.29,2381.77,6429674.0
1746778200,2381.78,2381.86,2377.77,2380.15,4685358.0
1746778260,2379.68,2379.68,2368.08,2373.74,10773224.0
1746778320,2373.85,2377.98,2373.44,2375.0,2055274.0
1746778380,2374.55,2374.94,2369.5,2370.27,5051354.0
1746778440,2370.16,2370.51,2364.47,2369.2,11614512.0
1746778500,2369.63,2376.51,2368.48,2376.23,5279498.0
1746778560,2376.3,2378.99,2374.87,2378.51,4052440.0
1746778620,2378.12,2383.98,2376.55,2383.33,9084344.0
1746778680,2383.43,2388.3,2383.38,2383.73,10149196.0
1746778740,2384.04,2384.74,2378.86,2380.11,6181848.0
1746778800,2380.24,2384.64,2380.03,2384.64,2618034.0
1746778860,2384.64,2384.7,2379.36,2381.11,2721856.0
1746778920,2380.68,2382.84,2379.15,2380.02,3089230.0
1746778980,2379.79,2381.6,2377.44,2380.39,4357342.0
1746779040,2380.16,2384.4,2379.99,2384.14,2484256.0
1746779100,2384.4,2384.74,2379.01,2380.56,3386656.0
1746779160,2380.51,2388.22,2377.39,2388.21,4166116.0
1746779220,2388.44,2427.94,2386.26,2406.11,50006944.0
1746779280,2405.7,2431.37,2401.4,2428.45,29885782.0
1746779340,2428.45,2440.33,2424.98,2425.6,39337360.0
1746779400,2427.39,2433.88,2415.63,2432.42,20253608.0
1746779460,2432.83,2452.85,2430.49,2451.07,31551820.0
1746779520,2448.7,2460.46,2442.27,2446.45,34288510.0
1746779580,2445.69,2451.83,2443.94,2450.8,10330920.0
1746779640,2451.48,2482.9,2449.39,2470.99,38706994.0
1746779700,2470.5,2478.0,2461.68,2474.77,22857052.0
1746779760,2474.97,2489.57,2473.25,2479.56,32145802.0
1746779820,2479.46,2480.36,2468.99,2472.61,16650424.0
1746779880,2472.86,2473.33,2445.43,2456.74,42709510.0
1746779940,2457.12,2464.45,2454.94,2456.4,15534638.0
1746780000,2457.2,2464.59,2425.0,2425.68,36455588.0
1746780060,2421.33,2437.18,2421.33,2433.24,43540056.0
1746780120,2433.24,2433.81,2412.88,2418.94,27896874.0
1746780180,2418.71,2418.71,2366.92,2393.65,79912414.0
1746780240,2391.82,2395.87,2372.48,2379.08,37630176.0
1746780300,2379.41,2397.45,2378.89,2395.42,26285664.0
1746780360,2397.23,2417.18,2396.03,2417.18,31205678.0
1746780420,2417.63,2419.34,2398.16,2417.23,25595844.0
1746780480,2417.3,2427.64,2412.17,2425.83,17243658.0
1746780540,2423.03,2423.77,2405.84,2409.66,22313578.0
1746780600,2409.64,2411.07,2402.39,2408.62,10232944.0
1746780660,2408.94,2414.56,2406.86,2414.0,5264098.0
1746780720,2414.26,2414.57,2408.88,2411.09,4772568.0
1746780780,2411.08,2416.72,2409.72,2416.49,5659198.0
1746780840,2416.72,2417.97,2406.78,2406.78,6662554.0
1746780900,2407.56,2412.64,2405.57,2411.95,6181930.0
1746780960,2412.22,2412.66,2401.35,2401.41,6603026.0
1746781020,2401.3,2408.8,2398.19,2407.74,12208986.0
1746781080,2407.71,2415.65,2406.54,2413.87,8097462.0
1746781140,2413.9,2418.88,2410.91,2411.36,12582872.0
1746781200,2411.34,2411.97,2406.13,2410.01,11854394.0
1746781260,2410.0,2410.01,2404.2,2408.91,9172596.0
1746781320,2408.76,2415.01,2407.71,2412.93,10674974.0
1746781380,2413.14,2417.6,2411.08,2413.14,10081956.0
1746781440,2413.27,2417.89,2413.27,2413.82,7052468.0
1746781500,2414.04,2418.99,2414.04,2418.22,8057500.0
1746781560,2418.19,2422.44,2412.94,2414.91,13683336.0
1746781620,2414.27,2414.27,2383.74,2387.14,15796996.0
1746781680,2386.3,2396.29,2363.7,2367.86,50252994.0
1746781740,2369.01,2384.0,2368.09,2375.22,18519868.0
1746781800,2375.57,2379.95,2365.84,2366.26,7084826.0
1746781860,2367.14,2367.14,2320.0,2346.73,86344364.0
1746781920,2346.88,2355.02,2345.9,2353.1,19811052.0
1746781980,2353.03,2359.46,2348.64,2355.47,20152106.0
1746782040,2355.97,2359.39,2354.12,2354.92,12040944.0
1746782100,2355.53,2356.03,2336.82,2341.11,18420474.0
1746782160,2341.1,2352.57,2339.9,2350.04,16714690.0
1746782220,2350.22,2351.73,2347.3,2348.14,5745626.0
1746782280,2347.57,2352.72,2345.46,2348.58,11657410.0
1746782340,2348.77,2351.1,2346.04,2350.67,9424934.0
1746782400,2350.76,2355.69,2350.42,2354.06,9456070.0
1746782460,2354.0,2354.01,2334.97,2337.34,17457702.0
1746782520,2337.93,2343.64,2329.56,2343.59,14538688.0
1746782580,2344.0,2346.26,2338.8,2339.68,7440182.0
1746782640,2338.38,2340.39,2335.49,2338.12,4796394.0
1746782700,2337.98,2339.76,2334.13,2337.25,5572756.0
1746782760,2337.74,2338.8,2322.26,2324.86,15348110.0
1746782820,2324.53,2324.85,2305.55,2309.77,49487834.0
1746782880,2310.45,2310.96,2291.57,2309.07,46436070.0
1746782940,2309.17,2314.11,2304.67,2311.11,18486504.0
1746783000,2311.06,2323.14,2309.93,2319.32,13195362.0
1746783060,2319.3,2328.66,2317.78,2327.98,12989864.0
1746783120,2327.87,2334.41,2325.82,2327.82,12286554.0
1746783180,2327.82,2339.66,2327.13,2336.05,14137460.0
1746783240,2336.44,2340.99,2335.85,2340.2,10365240.0
1746783300,2340.15,2340.15,2334.04,2334.87,5219882.0
1746783360,2334.91,2337.86,2327.84,2330.02,9075550.0
1746783420,2329.72,2336.0,2329.48,2334.25,3522556.0
1746783480,2334.28,2340.49,2333.78,2339.1,4531708.0
1746783540,2339.26,2344.39,2339.25,2344.18,6041646.0
1746783600,2344.34,2345.05,2339.48,2339.88,7684042.0
1746783660,2339.88,2345.51,2336.89,2336.89,3623086.0
1746783720,2336.76,2341.62,2336.55,2340.14,5261052.0
1746783780,2340.14,2342.57,2338.88,2339.12,2300896.0
1746783840,2339.66,2339.66,2336.59,2339.14,3849062.0
1746783900,2339.08,2343.73,2338.64,2343.73,3021098.0
1746783960,2343.72,2345.92,2342.61,2343.16,4178886.0
1746784020,2343.16,2346.28,2342.4,2343.01,3019294.0
1746784080,2342.67,2342.67,2332.6,2335.25,5672540.0
1746784140,2335.09,2338.95,2333.97,2336.61,4965864.0
1746784200,2336.63,2336.72,2329.14,2331.84,4454418.0
1746784260,2331.9,2332.78,2318.03,2324.02,11551796.0
1746784320,2323.94,2328.93,2322.85,2328.76,3749094.0
1746784380,2328.7,2329.27,2322.58,2323.62,2669498.0
1746784440,2323.88,2328.29,2320.55,2326.47,2329010.0
1746784500,2326.55,2328.55,2324.68,2328.07,2934858.0
1746784560,2328.07,2332.89,2328.07,2331.69,3588974.0
1746784620,2331.48,2339.19,2330.19,2339.14,3593478.0
1746784680,2339.24,2339.64,2337.44,2338.97,2954500.0
1746784740,2339.04,2342.3,2338.78,2340.86,3465244.0
1746784800,2341.25,2341.48,2337.37,2338.65,2420730.0
1746784860,2339.44,2339.93,2333.11,2338.2,2627730.0
1746784920,2338.38,2339.1,2331.16,2333.43,2524230.0
1746784980,2333.36,2339.05,2333.36,2338.2,1519216.0
1746785040,2338.31,2338.35,2331.56,2331.79,2024842.0
1746785100,2331.85,2335.96,2329.94,2335.48,2474852.0
1746785160,2335.54,2337.51,2331.89,2333.14,5228344.0
1746785220,2333.14,2337.97,2331.44,2336.77,2986384.0
1746785280,2336.71,2339.52,2336.71,2339.52,1616986.0
1746785340,2339.67,2341.07,2336.46,2337.61,5560112.0
1746785400,2337.55,2346.54,2337.55,2346.0,5299656.0
1746785460,2346.06,2350.15,2345.32,2350.15,10754684.0
1746785520,2350.26,2357.65,2350.14,2357.32,11929306.0
1746785580,2357.38,2358.78,2354.74,2357.89,6571090.0
1746785640,2357.91,2357.95,2349.51,2351.0,7513744.0
1746785700,2351.55,2353.0,2345.65,2347.97,7632368.0
1746785760,2347.45,2347.46,2342.39,2343.34,3833902.0
1746785820,2343.27,2348.25,2343.27,2347.61,2299474.0
1746785880,2347.45,2347.77,2344.71,2344.71,1431140.0
1746785940,2344.84,2344.87,2341.2,2341.51,2286764.0
1746786000,2341.46,2341.56,2332.22,2335.56,7256922.0
1746786060,2335.61,2337.02,2330.95,2331.34,3752624.0
1746786120,2332.68,2333.89,2330.69,2331.26,2112278.0
1746786180,2331.35,2336.5,2331.27,2335.48,2904490.0
1746786240,2335.63,2337.84,2333.86,2336.48,1726880.0
1746786300,2336.48,2339.87,2336.3,2338.53,2061670.0
1746786360,2338.39,2339.93,2335.01,2335.47,1325134.0
1746786420,2335.61,2337.36,2330.8,2333.35,2562546.0
1746786480,2333.38,2334.21,2330.32,2330.32,1546882.0
1746786540,2330.32,2336.98,2328.4,2335.65,2773066.0
1746786600,2335.61,2339.57,2334.11,2338.93,1847016.0
1746786660,2338.77,2341.72,2337.99,2337.99,2535146.0
1746786720,2337.29,2337.99,2330.96,2330.96,6445612.0
1746786780,2330.96,2331.9,2329.54,2331.54,2182864.0
1746786840,2331.54,2332.75,2330.53,2332.18,1243850.0
1746786900,2332.17,2337.53,2330.21,2334.53,1799596.0
1746786960,2334.39,2336.22,2329.58,2334.63,2113116.0
1746787020,2334.31,2339.05,2331.56,2338.33,2005864.0
1746787080,2338.51,2339.72,2336.62,2337.84,1560262.0
1746787140,2337.77,2342.61,2337.77,2340.43,2222584.0
1746787200,2340.39,2341.61,2339.07,2340.81,1495414.0
1746787260,2340.78,2343.24,2339.01,2339.39,2313280.0
1746787320,2339.34,2339.34,2333.45,2334.97,2442808.0
1746787380,2334.98,2339.45,2333.02,2339.16,1455210.0
1746787440,2339.23,2340.99,2338.59,2339.53,1210246.0
1746787500,2339.55,2345.59,2338.29,2342.06,5222130.0
1746787560,2342.09,2344.69,2339.16,2343.21,3381938.0
1746787620,2343.52,2347.19,2341.85,2347.19,2501446.0
1746787680,2347.32,2351.97,2346.77,2350.09,5107506.0
1746787740,2350.35,2353.36,2348.01,2349.28,2950314.0
1746787800,2349.29,2353.18,2348.71,2351.78,4719598.0
1746787860,2351.85,2353.07,2350.31,2351.14,1638446.0
1746787920,2350.64,2352.55,2348.86,2351.92,3448298.0
1746787980,2351.87,2351.87,2347.46,2349.81,2797950.0
1746788040,2349.87,2350.3,2347.7,2348.82,1495644.0
1746788100,2348.82,2350.84,2345.76,2346.9,3842284.0
1746788160,2346.96,2349.73,2343.27,2349.26,3094726.0
1746788220,2349.49,2349.49,2344.8,2345.31,1826594.0
1746788280,2345.52,2346.33,2343.24,2344.75,1854268.0
1746788340,2344.69,2348.35,2344.63,2348.08,1577842.0
1746788400,2348.1,2348.39,2342.15,2344.79,3116898.0
1746788460,2344.49,2347.89,2342.9,2344.86,2177444.0
1746788520,2344.92,2345.56,2339.68,2345.16,2855176.0
1746788580,2345.19,2346.66,2336.48,2336.6,3499532.0
1746788640,2336.61,2338.6,2333.21,2336.15,4785536.0
1746788700,2336.14,2337.03,2332.13,2335.01,2794570.0
1746788760,2334.67,2341.3,2334.22,2341.3,2119836.0
1746788820,2341.26,2343.31,2339.61,2340.86,2064300.0
1746788880,2340.79,2343.22,2340.25,2340.81,1679462.0
1746788940,2340.89,2343.51,2339.43,2343.51,1167704.0
1746789000,2343.67,2348.61,2343.67,2348.61,2104758.0
1746789060,2348.67,2351.46,2348.67,2350.03,3784844.0
1746789120,2350.03,2350.35,2347.8,2349.31,1257086.0
1746789180,2349.31,2349.37,2346.32,2348.18,1978704.0
1746789240,2348.13,2350.6,2347.11,2349.32,925432.0
1746789300,2349.32,2350.48,2348.43,2349.39,1007374.0
1746789360,2349.38,2354.83,2347.99,2354.81,3426062.0
1746789420,2354.77,2363.85,2353.25,2363.01,9308192.0
1746789480,2363.96,2363.96,2358.87,2362.79,4021886.0
1746789540,2362.94,2370.75,2362.94,2366.93,11200984.0
1746789600,2367.37,2368.7,2361.09,2361.09,6283346.0
1746789660,2361.04,2362.34,2358.85,2361.24,3564848.0
1746789720,2361.31,2367.01,2361.06,2366.74,2450618.0
1746789780,2366.54,2373.98,2366.54,2371.01,6448084.0
1746789840,2370.55,2374.46,2369.28,2373.49,4058602.0
1746789900,2373.54,2374.16,2368.31,2368.32,2873240.0
1746789960,2368.32,2374.55,2341.39,2354.31,19899110.0
1746790020,2354.36,2354.36,2331.82,2338.68,24821644.0
1746790080,2339.76,2343.42,2314.93,2330.98,36004636.0
1746790140,2331.47,2344.13,2330.34,2342.62,14327858.0
1746790200,2341.92,2342.78,2334.75,2339.61,6905486.0
1746790260,2339.46,2347.14,2337.61,2344.67,7038526.0
1746790320,2343.8,2343.8,2334.62,2339.53,6228920.0
1746790380,2339.67,2349.74,2336.86,2348.4,7791600.0
1746790440,2348.33,2349.82,2346.05,2347.25,3485146.0
1746790500,2347.35,2349.2,2344.45,2346.4,2752402.0
1746790560,2346.49,2347.22,2340.88,2345.22,1648104.0
1746790620,2345.28,2345.28,2339.97,2341.23,2368150.0
1746790680,2340.88,2341.72,2336.64,2336.64,2166726.0
1746790740,2336.89,2340.22,2333.15,2339.86,2769364.0
1746790800,2339.75,2341.62,2338.51,2340.09,1135882.0
1746790860,2340.09,2340.14,2336.57,2338.11,1917314.0
1746790920,2338.24,2347.88,2338.24,2346.35,3154032.0
1746790980,2346.35,2348.29,2344.73,2346.66,2237464.0
1746791040,2347.26,2351.99,2346.66,2351.99,3672142.0
1746791100,2351.77,2360.0,2350.48,2358.89,7041574.0
1746791160,2359.44,2359.66,2354.77,2356.78,3019130.0
1746791220,2356.85,2357.99,2351.59,2351.72,7240790.0
1746791280,2351.93,2353.11,2348.26,2350.52,2355992.0
1746791340,2350.54,2352.11,2348.88,2350.26,4028744.0
1746791400,2350.49,2351.32,2348.0,2348.02,3197216.0
1746791460,2347.76,2350.42,2347.15,2347.39,6047294.0
1746791520,2347.47,2349.99,2346.54,2348.21,1098064.0
1746791580,2348.11,2348.24,2344.2,2347.29,3574116.0
1746791640,2347.19,2347.6,2344.44,2345.18,1949564.0
1746791700,2345.18,2348.43,2345.01,2345.65,876038.0
1746791760,2345.7,2351.18,2345.52,2350.7,1561992.0
1746791820,2350.51,2351.69,2349.2,2351.64,1726000.0
1746791880,2351.59,2351.59,2346.94,2348.98,1462646.0
1746791940,2348.93,2351.53,2346.62,2350.9,1507078.0
1746792000,2350.82,2352.52,2348.96,2349.99,2571942.0
1746792060,2350.09,2351.04,2346.22,2350.0,5916384.0
1746792120,2349.93,2351.36,2340.91,2340.97,7888370.0
1746792180,2340.78,2344.41,2336.4,2343.25,3957760.0
1746792240,2342.54,2343.73,2340.67,2343.33,4320524.0
1746792300,2342.89,2344.9,2340.01,2341.01,8504474.0
1746792360,2340.83,2344.37,2336.01,2336.01,3565360.0
1746792420,2336.0,2337.93,2334.66,2335.89,2954516.0
1746792480,2335.78,2338.23,2333.46,2335.41,3291700.0
1746792540,2335.28,2338.11,2335.02,2337.02,2090580.0
1746792600,2337.61,2338.1,2326.74,2329.1,6422612.0
1746792660,2329.03,2333.19,2325.54,2331.89,3842444.0
1746792720,2331.84,2335.57,2331.51,2335.57,3151234.0
1746792780,2335.51,2337.3,2333.14,2334.09,1775086.0
1746792840,2334.2,2334.58,2330.01,2330.21,1827796.0
1746792900,2330.48,2331.63,2326.0,2326.0,3252822.0
1746792960,2326.01,2331.25,2325.1,2330.1,2376800.0
1746793020,2330.03,2333.68,2330.03,2331.42,2718102.0
1746793080,2331.42,2334.06,2331.42,2333.01,1719922.0
1746793140,2332.8,2337.3,2332.71,2336.2,2001380.0
1746793200,2336.15,2339.24,2335.09,2338.57,1859708.0
1746793260,2338.57,2339.23,2333.93,2335.63,1141774.0
1746793320,2335.7,2338.19,2335.01,2337.64,1246254.0
1746793380,2337.64,2339.39,2336.67,2338.83,1858000.0
1746793440,2338.87,2341.76,2338.01,2340.99,1986588.0
1746793500,2340.98,2342.39,2337.97,2337.97,1277884.0
1746793560,2337.68,2339.57,2337.21,2339.03,1709850.0
1746793620,2339.94,2341.29,2338.62,2338.62,2311466.0
1746793680,2338.58,2339.72,2338.17,2339.38,971056.0
1746793740,2339.44,2341.55,2338.62,2340.31,732204.0
1746793800,2339.51,2341.51,2336.54,2337.39,1421404.0
1746793860,2337.32,2340.89,2336.82,2340.89,753734.0
1746793920,2340.77,2343.69,2340.77,2342.36,1742546.0
1746793980,2342.45,2345.76,2341.57,2345.44,2172022.0
1746794040,2345.44,2346.27,2344.47,2345.22,1952302.0
1746794100,2345.27,2345.62,2342.4,2343.12,1368752.0
1746794160,2343.07,2344.99,2341.98,2343.3,767148.0
1746794220,2343.36,2344.8,2338.13,2338.66,2344772.0
1746794280,2338.65,2339.55,2338.15,2338.84,950080.0
1746794340,2338.8,2340.18,2338.4,2340.18,689460.0
1746794400,2340.17,2340.37,2336.28,2337.16,989718.0
1746794460,2336.96,2337.49,2335.22,2337.49,1407260.0
1746794520,2337.44,2343.2,2337.44,2342.06,1833246.0
1746794580,2342.13,2343.68,2338.98,2339.72,1989898.0
1746794640,2339.72,2339.72,2336.93,2338.53,912102.0
1746794700,2338.53,2340.09,2337.31,2339.9,1019536.0
1746794760,2339.89,2340.88,2336.64,2338.61,694688.0
1746794820,2338.78,2341.35,2337.21,2339.71,1322950.0
1746794880,2339.78,2341.5,2339.4,2340.39,696968.0
1746794940,2340.39,2340.5,2337.73,2338.22,535152.0
1746795000,2338.22,2339.28,2335.5,2336.8,2104460.0
1746795060,2336.8,2339.53,2336.12,2336.84,1308388.0
1746795120,2336.84,2340.95,2336.84,2340.84,1115540.0
1746795180,2340.03,2342.15,2338.27,2338.33,1906136.0
1746795240,2338.27,2340.99,2338.27,2339.99,1050302.0
1746795300,2340.05,2340.39,2337.23,2337.49,624226.0
1746795360,2337.44,2338.64,2336.19,2338.45,1243304.0
1746795420,2338.51,2338.78,2336.64,2336.9,614542.0
1746795480,2336.85,2339.54,2336.85,2339.54,798126.0
1746795540,2339.53,2339.59,2338.04,2339.59,814460.0
1746795600,2339.59,2341.78,2338.33,2341.61,1329784.0
1746795660,2341.53,2341.99,2339.46,2340.96,1328064.0
1746795720,2341.03,2344.0,2341.03,2343.86,1089108.0
1746795780,2343.81,2345.39,2343.81,2345.3,2550170.0
1746795840,2345.34,2348.75,2344.39,2346.93,1911766.0
1746795900,2346.93,2348.26,2344.01,2344.47,1184092.0
1746795960,2344.51,2347.22,2343.98,2346.73,1070712.0
1746796020,2347.09,2349.94,2346.93,2349.78,2145798.0
1746796080,2349.78,2350.74,2348.34,2348.34,2864776.0
1746796140,2348.4,2348.95,2344.64,2344.64,1440714.0
1746796200,2344.73,2346.22,2344.73,2345.47,880206.0
1746796260,2345.47,2348.74,2345.47,2348.73,871890.0
1746796320,2348.73,2351.81,2348.73,2349.55,2742718.0
1746796380,2349.55,2350.11,2348.22,2348.55,969188.0
1746796440,2348.56,2349.93,2347.1,2348.06,1594430.0
1746796500,2348.06,2350.28,2347.26,2348.79,1028588.0
1746796560,2348.64,2348.65,2343.44,2343.52,2243744.0
1746796620,2343.52,2348.4,2343.06,2347.36,827690.0
1746796680,2347.43,2350.94,2346.89,2350.15,1230378.0
1746796740,2350.15,2350.89,2347.39,2350.89,626972.0
1746796800,2350.89,2351.18,2346.69,2348.78,1741536.0
1746796860,2348.72,2348.99,2345.11,2346.63,1403548.0
1746796920,2346.6,2347.37,2344.78,2346.14,661678.0
1746796980,2346.0,2346.07,2343.29,2344.14,3088970.0
1746797040,2344.22,2344.38,2341.07,2343.24,1251552.0
1746797100,2342.74,2346.6,2341.93,2345.89,835906.0
1746797160,2345.84,2345.99,2344.19,2344.7,480818.0
1746797220,2344.7,2345.69,2342.78,2345.69,529108.0
1746797280,2345.74,2348.39,2345.74,2346.89,957798.0
1746797340,2346.83,2347.07,2344.98,2345.55,1126066.0
1746797400,2345.55,2347.19,2343.84,2346.31,3335402.0
1746797460,2346.15,2346.15,2333.54,2333.65,6119706.0
1746797520,2333.85,2345.6,2329.23,2342.28,15993170.0
1746797580,2342.32,2344.2,2339.42,2342.95,2856026.0
1746797640,2343.14,2352.74,2343.13,2350.2,7949642.0
1746797700,2350.12,2354.06,2350.12,2350.22,4198000.0
1746797760,2350.19,2351.6,2347.93,2351.6,2803070.0
1746797820,2351.53,2364.98,2351.53,2362.45,9929608.0
1746797880,2362.82,2369.29,2360.93,2361.06,7515626.0
1746797940,2361.0,2362.24,2356.31,2357.72,4300660.0
1746798000,2357.41,2360.02,2355.75,2358.65,3313338.0
1746798060,2359.09,2363.68,2356.44,2362.52,3234186.0
1746798120,2362.51,2371.15,2362.4,2368.6,8084600.0
1746798180,2368.4,2369.97,2366.68,2366.85,3192268.0
1746798240,2366.94,2366.94,2363.8,2364.79,2813650.0
1746798300,2364.66,2373.9,2363.31,2372.26,6506556.0
1746798360,2372.1,2376.64,2370.28,2374.44,8348900.0
1746798420,2374.94,2378.0,2374.09,2376.25,7288754.0
1746798480,2376.13,2383.18,2375.27,2381.77,7079602.0
1746798540,2381.76,2387.28,2381.36,2383.21,14663566.0
1746798600,2383.55,2383.55,2373.4,2375.35,8613654.0
1746798660,2375.13,2378.29,2371.51,2378.23,5222126.0
1746798720,2377.96,2377.96,2374.09,2374.65,6127406.0
1746798780,2374.37,2375.69,2366.61,2368.83,9435270.0
1746798840,2368.65,2374.28,2367.96,2374.28,3561972.0
1746798900,2374.28,2377.45,2373.14,2376.68,2691464.0
1746798960,2376.38,2377.91,2374.81,2374.81,1906920.0
1746799020,2374.39,2374.81,2370.22,2371.4,2868658.0
1746799080,2371.35,2377.51,2371.35,2377.03,2032156.0
1746799140,2376.61,2376.61,2367.28,2369.37,3227828.0
1746799200,2368.44,2368.96,2361.18,2362.05,7160696.0
1746799260,2362.26,2362.59,2352.02,2357.39,11680058.0
1746799320,2357.07,2358.72,2353.0,2356.47,3862970.0
1746799380,2356.11,2356.11,2348.0,2353.16,6253230.0
1746799440,2353.16,2353.16,2343.32,2348.38,5965020.0
1746799500,2348.79,2348.9,2342.4,2347.5,4342558.0
1746799560,2347.5,2356.89,2345.53,2356.61,4951054.0
1746799620,2355.64,2356.49,2351.07,2351.64,3475560.0
1746799680,2351.6,2354.94,2350.14,2354.15,2326058.0
1746799740,2354.15,2354.18,2350.32,2350.93,1387842.0
1746799800,2351.04,2358.02,2349.89,2358.02,3576934.0
1746799860,2357.95,2358.02,2352.66,2353.94,1686364.0
1746799920,2353.96,2357.7,2353.31,2356.14,2054310.0
1746799980,2356.14,2358.48,2355.88,2356.21,1417410.0
1746800040,2357.1,2359.22,2354.84,2358.89,1743230.0
1746800100,2358.84,2359.7,2354.53,2354.53,1925982.0
1746800160,2354.79,2361.95,2354.08,2361.94,4550742.0
1746800220,2362.37,2362.37,2357.37,2360.97,1805986.0
1746800280,2360.66,2360.66,2357.01,2358.15,2078236.0
1746800340,2358.16,2358.16,2346.72,2347.35,3629440.0
1746800400,2346.94,2347.48,2335.0,2340.01,12635000.0
1746800460,2339.94,2343.5,2334.96,2342.76,4553014.0
1746800520,2342.69,2343.82,2340.45,2341.01,6494800.0
1746800580,2341.07,2341.07,2329.62,2332.84,10305834.0
1746800640,2332.84,2335.28,2327.51,2332.03,8354048.0
1746800700,2331.99,2332.1,2319.72,2327.03,17892948.0
1746800760,2326.97,2327.07,2315.13,2319.72,13048738.0
1746800820,2319.19,2319.34,2311.68,2317.37,10826712.0
1746800880,2316.8,2322.32,2314.36,2321.76,7982048.0
1746800940,2321.47,2321.47,2314.69,2315.18,6092242.0
1746801000,2315.57,2323.06,2312.72,2322.64,8234586.0
1746801060,2322.68,2328.0,2322.57,2326.4,7770172.0
1746801120,2325.84,2329.3,2323.34,2326.59,5278720.0
1746801180,2326.48,2332.71,2325.81,2330.82,4713334.0
1746801240,2330.78,2331.77,2325.72,2329.59,3902760.0
1746801300,2329.65,2332.02,2324.47,2325.14,3756284.0
1746801360,2324.97,2324.97,2304.96,2307.01,16764384.0
1746801420,2307.15,2309.05,2275.92,2278.11,60610894.0
1746801480,2278.11,2290.74,2268.33,2288.49,44146562.0
1746801540,2288.47,2292.96,2284.72,2288.35,9097286.0
1746801600,2289.92,2297.67,2283.77,2295.65,13267132.0
1746801660,2296.5,2297.48,2292.78,2293.64,6100678.0
1746801720,2294.26,2302.53,2290.36,2302.06,7092600.0
1746801780,2302.31,2305.8,2301.75,2303.74,6610778.0
1746801840,2303.71,2313.93,2303.71,2311.53,8601590.0
1746801900,2311.52,2315.61,2308.21,2309.07,8775186.0
1746801960,2309.34,2312.19,2301.94,2301.94,5662488.0
1746802020,2301.61,2302.1,2294.01,2295.0,8916734.0
1746802080,2294.85,2295.0,2286.53,2293.34,10298126.0
1746802140,2293.39,2302.22,2293.39,2299.3,5990224.0
1746802200,2299.65,2303.73,2297.79,2301.92,3720512.0
1746802260,2302.81,2305.98,2301.18,2305.62,3404614.0
1746802320,2305.95,2306.23,2302.16,2305.6,2651512.0
1746802380,2305.6,2306.36,2300.69,2300.69,3632118.0
1746802440,2300.69,2301.2,2296.78,2298.22,4446030.0
1746802500,2298.26,2298.53,2296.0,2297.9,4571896.0
1746802560,2297.9,2299.64,2296.93,2298.35,3637130.0
1746802620,2298.31,2304.95,2298.31,2304.95,9274248.0
1746802680,2304.92,2306.36,2304.28,2306.27,4612226.0
1746802740,2306.21,2307.72,2303.6,2304.94,2051716.0
1746802800,2305.22,2308.18,2305.08,2308.18,3059438.0
1746802860,2308.12,2311.89,2302.82,2302.82,5100572.0
1746802920,2302.89,2306.96,2299.07,2303.57,2210658.0
1746802980,2303.74,2304.99,2300.55,2304.99,2543912.0
1746803040,2304.89,2307.89,2304.88,2305.97,1740066.0
1746803100,2306.03,2309.72,2305.13,2307.93,2209740.0
1746803160,2307.67,2316.34,2307.53,2314.84,5729152.0
1746803220,2314.85,2317.1,2312.42,2313.09,3344140.0
1746803280,2313.09,2319.44,2311.99,2319.3,5373014.0
1746803340,2319.46,2320.51,2316.06,2316.06,4072274.0
1746803400,2315.77,2319.43,2314.47,2314.47,3690918.0
1746803460,2314.26,2317.52,2310.04,2317.0,4407840.0
1746803520,2316.81,2319.05,2314.82,2315.36,2580570.0
1746803580,2314.49,2317.28,2312.76,2315.16,1387872.0
1746803640,2315.19,2318.07,2314.46,2316.45,2230266.0
1746803700,2316.45,2317.95,2313.49,2315.41,1689424.0
1746803760,2315.72,2318.26,2315.48,2317.82,1793574.0
1746803820,2317.82,2319.06,2317.14,2317.82,1716768.0
1746803880,2318.07,2320.41,2317.81,2318.27,2212362.0
1746803940,2318.08,2318.08,2309.39,2312.49,4345750.0
1746804000,2312.34,2312.34,2305.3,2305.89,4222368.0
1746804060,2305.9,2307.91,2302.34,2304.6,6828708.0
1746804120,2303.84,2304.43,2296.75,2298.65,7762386.0
1746804180,2299.31,2299.47,2288.94,2290.84,6839634.0
1746804240,2291.23,2294.37,2287.42,2292.74,4817172.0
1746804300,2292.93,2296.75,2292.83,2296.34,5049442.0
1746804360,2296.58,2296.58,2286.78,2291.32,3593628.0
1746804420,2291.3,2296.0,2286.86,2295.57,2961128.0
1746804480,2296.15,2301.69,2296.15,2299.38,4162822.0
1746804540,2299.4,2302.34,2298.63,2301.19,1488120.0
1746804600,2301.19,2301.25,2296.32,2297.51,3484382.0
1746804660,2297.63,2298.55,2292.76,2293.8,3592400.0
1746804720,2293.56,2297.16,2292.01,2294.87,2965576.0
1746804780,2295.1,2295.4,2289.75,2290.87,3162148.0
1746804840,2291.21,2306.06,2291.21,2298.56,16693320.0
1746804900,2298.65,2301.21,2296.1,2297.98,5990338.0
1746804960,2297.98,2299.78,2296.08,2298.02,2747216.0
1746805020,2297.98,2298.86,2293.25,2296.25,2711208.0
1746805080,2296.25,2299.97,2295.1,2299.7,2593706.0
1746805140,2299.81,2300.01,2293.36,2294.45,4441478.0
1746805200,2294.51,2294.64,2289.38,2292.44,2849182.0
1746805260,2292.43,2292.44,2285.14,2287.4,4029212.0
1746805320,2288.05,2290.99,2281.24,2284.53,4800822.0
1746805380,2284.48,2292.65,2281.92,2292.19,3890296.0
1746805440,2291.98,2295.99,2290.59,2295.88,2020658.0
1746805500,2296.0,2296.77,2289.31,2292.62,2573570.0
1746805560,2292.91,2296.69,2292.14,2294.77,2161278.0
1746805620,2295.13,2296.18,2288.05,2289.85,1985252.0
1746805680,2290.58,2292.69,2288.0,2289.74,1467384.0
1746805740,2289.8,2289.8,2285.18,2289.79,2349270.0
1746805800,2289.88,2296.24,2289.77,2294.47,3141726.0
1746805860,2295.26,2298.06,2294.87,2297.65,4180558.0
1746805920,2297.65,2303.72,2297.64,2302.28,10217846.0
1746805980,2302.22,2306.35,2301.54,2306.15,4224126.0
1746806040,2306.27,2308.45,2300.11,2300.11,5788266.0
1746806100,2299.96,2304.32,2299.96,2303.99,1591550.0
1746806160,2303.99,2305.31,2296.8,2297.43,3106006.0
1746806220,2297.43,2300.0,2296.44,2298.85,1797012.0
1746806280,2298.94,2301.94,2298.94,2300.36,1171748.0
1746806340,2300.39,2300.84,2299.45,2300.55,877642.0
1746806400,2300.68,2301.98,2299.06,2300.56,1896088.0
1746806460,2300.56,2300.72,2297.67,2297.99,2800484.0
1746806520,2297.95,2300.48,2294.99,2295.26,3348508.0
1746806580,2295.39,2297.95,2292.68,2292.68,2311598.0
1746806640,2292.73,2293.46,2290.01,2290.94,2678626.0
1746806700,2291.03,2295.28,2289.75,2295.28,3077428.0
1746806760,2295.27,2295.27,2289.36,2291.52,2153198.0
1746806820,2291.58,2292.09,2281.14,2281.14,3423470.0
1746806880,2280.75,2280.75,2273.99,2279.43,12788944.0
1746806940,2279.5,2279.99,2275.66,2278.5,3511208.0
1746807000,2278.63,2287.94,2278.63,2282.47,4715468.0
1746807060,2282.36,2288.59,2281.61,2287.65,2336374.0
1746807120,2287.85,2289.3,2283.43,2289.3,3033870.0
1746807180,2289.51,2299.22,2289.14,2298.38,7719022.0
1746807240,2298.66,2303.47,2298.27,2301.2,11425512.0
1746807300,2301.2,2304.0,2300.94,2303.99,5121770.0
1746807360,2304.0,2304.93,2296.0,2297.07,5612202.0
1746807420,2297.27,2304.98,2295.06,2301.74,4173878.0
1746807480,2301.7,2304.22,2301.53,2303.77,1604400.0
1746807540,2303.47,2307.14,2303.11,2306.38,3072230.0
1746807600,2306.2,2308.51,2303.55,2303.55,2724706.0
1746807660,2303.98,2305.1,2300.76,2301.85,2652774.0
1746807720,2301.85,2304.9,2301.85,2303.66,1214888.0
1746807780,2303.71,2308.3,2303.52,2307.01,1768020.0
1746807840,2307.29,2310.47,2307.12,2310.01,3032790.0
1746807900,2309.91,2311.01,2308.35,2308.64,1878874.0
1746807960,2308.84,2308.84,2304.18,2306.67,1635698.0
1746808020,2306.54,2308.99,2306.19,2307.55,1114972.0
1746808080,2307.54,2307.91,2303.4,2303.68,1395906.0
1746808140,2303.68,2304.36,2301.72,2302.34,1099076.0
1746808200,2302.34,2305.15,2300.28,2304.97,1965654.0
1746808260,2304.96,2306.2,2302.79,2305.66,1975946.0
1746808320,2305.68,2306.22,2302.73,2306.2,966632.0
1746808380,2306.2,2306.8,2304.06,2305.41,1043892.0
1746808440,2305.15,2305.49,2301.48,2304.83,711502.0
1746808500,2304.8,2309.47,2304.66,2309.47,1669210.0
1746808560,2309.47,2315.05,2309.16,2312.15,3520650.0
1746808620,2311.61,2314.98,2310.68,2312.86,2098546.0
1746808680,2312.65,2314.49,2310.64,2311.66,2784532.0
1746808740,2311.42,2311.42,2306.86,2307.19,1973662.0
1746808800,2307.19,2314.51,2307.03,2312.06,1364652.0
1746808860,2312.0,2313.84,2309.31,2309.39,1888450.0
1746808920,2309.39,2312.32,2308.53,2311.07,910292.0
1746808980,2311.07,2313.64,2310.52,2311.07,1020664.0
1746809040,2311.62,2314.66,2311.52,2313.46,1670482.0
1746809100,2313.48,2314.54,2309.74,2314.52,2107708.0
1746809160,2315.17,2315.42,2312.94,2313.69,2582918.0
1746809220,2313.7,2314.49,2311.31,2314.49,837512.0
1746809280,2314.43,2314.43,2309.78,2309.78,914024.0
1746809340,2309.94,2310.8,2303.16,2303.32,6912676.0
1746809400,2303.38,2305.93,2300.68,2304.01,3209236.0
1746809460,2303.84,2305.25,2302.19,2302.28,1942148.0
1746809520,2302.36,2303.89,2296.6,2296.6,3859454.0
1746809580,2296.43,2298.84,2296.0,2297.99,3173794.0
1746809640,2297.99,2303.24,2297.99,2302.0,1669200.0
1746809700,2302.01,2303.31,2300.34,2301.33,646026.0
1746809760,2301.31,2301.35,2299.32,2299.94,2030924.0
1746809820,2299.94,2299.94,2295.47,2295.47,1486798.0
1746809880,2295.47,2296.45,2292.69,2295.49,3457044.0
1746809940,2295.47,2298.84,2295.11,2297.7,3070438.0
1746810000,2297.76,2299.65,2296.14,2296.87,1859148.0
1746810060,2296.88,2300.6,2294.64,2300.06,2143978.0
1746810120,2300.07,2306.67,2299.96,2306.56,3100744.0
1746810180,2306.59,2307.8,2304.95,2306.81,1770450.0
1746810240,2306.81,2309.28,2306.23,2307.07,1926726.0
1746810300,2307.09,2307.68,2302.5,2305.73,1775312.0
1746810360,2305.84,2309.4,2305.75,2309.4,2726482.0
1746810420,2309.46,2310.99,2307.6,2309.8,3042326.0
1746810480,2309.8,2316.31,2307.55,2315.66,4975642.0
1746810540,2315.65,2315.67,2312.53,2315.38,3206550.0
1746810600,2315.35,2315.86,2313.36,2314.59,1643176.0
1746810660,2314.53,2316.94,2311.18,2316.94,2010402.0
1746810720,2316.88,2318.72,2315.01,2316.72,2733472.0
1746810780,2316.72,2316.86,2314.14,2316.85,1543548.0
1746810840,2316.8,2316.8,2314.1,2314.68,1079428.0
1746810900,2314.68,2317.47,2314.04,2317.24,1374294.0
1746810960,2317.23,2321.95,2317.23,2321.95,3351106.0
1746811020,2322.01,2327.94,2322.01,2327.93,6523392.0
1746811080,2327.91,2329.35,2324.84,2325.27,4295220.0
1746811140,2325.07,2328.52,2323.64,2328.51,2280570.0
1746811200,2328.46,2328.56,2325.07,2327.15,3645860.0
1746811260,2327.21,2330.47,2324.36,2329.07,5432018.0
1746811320,2329.07,2332.11,2323.11,2325.53,10215222.0
1746811380,2325.66,2331.11,2323.65,2324.14,3162334.0
1746811440,2322.99,2327.03,2322.3,2326.93,2295194.0
1746811500,2326.93,2329.1,2325.57,2327.28,1158432.0
1746811560,2327.29,2327.35,2325.19,2326.6,1036560.0
1746811620,2326.59,2326.97,2322.59,2324.06,1252536.0
1746811680,2324.06,2325.85,2324.05,2324.38,744916.0
1746811740,2324.71,2330.28,2324.59,2330.28,1245658.0
1746811800,2329.77,2333.7,2326.22,2326.22,4270764.0
1746811860,2326.46,2332.57,2324.45,2330.86,5511792.0
1746811920,2330.81,2331.92,2329.22,2330.05,1118472.0
1746811980,2330.54,2332.53,2328.77,2331.02,1500054.0
1746812040,2331.03,2332.25,2330.41,2330.72,1308566.0
1746812100,2330.66,2336.18,2328.06,2336.18,7509260.0
1746812160,2336.11,2336.83,2335.02,2336.32,2630414.0
1746812220,2336.38,2340.91,2335.53,2340.01,4613966.0
1746812280,2339.53,2339.81,2336.9,2338.07,3170326.0
1746812340,2338.09,2338.09,2334.7,2334.83,1661372.0
1746812400,2334.73,2336.98,2332.48,2336.9,2784466.0
1746812460,2336.52,2337.11,2335.09,2335.36,1945992.0
1746812520,2335.43,2337.99,2335.07,2336.97,1440540.0
1746812580,2336.91,2337.99,2336.39,2336.61,777040.0
1746812640,2336.9,2338.32,2336.5,2336.52,966528.0
1746812700,2336.49,2339.7,2336.06,2339.3,1096038.0
1746812760,2339.3,2343.12,2339.3,2342.67,3471642.0
1746812820,2342.45,2349.12,2342.41,2348.22,11817964.0
1746812880,2348.17,2355.44,2347.88,2351.44,7297800.0
1746812940,2351.77,2353.89,2349.22,2350.44,2920430.0
1746813000,2350.87,2350.99,2345.4,2346.5,2245990.0
1746813060,2346.45,2349.11,2342.36,2349.06,2693288.0
1746813120,2349.11,2349.31,2344.74,2344.97,1631466.0
1746813180,2344.92,2348.78,2343.85,2348.27,3868494.0
1746813240,2348.23,2351.99,2348.09,2349.11,2076648.0
1746813300,2349.12,2350.72,2347.56,2347.56,1013388.0
1746813360,2347.56,2348.98,2345.66,2346.05,874026.0
1746813420,2346.05,2349.68,2346.05,2348.82,1125728.0
1746813480,2348.61,2350.99,2348.1,2350.03,1823850.0
1746813540,2350.03,2350.06,2348.08,2349.57,676380.0
1746813600,2349.09,2351.85,2345.51,2345.88,1571222.0
1746813660,2347.18,2350.85,2343.26,2347.2,6597736.0
1746813720,2347.19,2347.2,2343.41,2344.4,1512946.0
1746813780,2344.38,2349.09,2343.66,2349.09,1682734.0
1746813840,2349.26,2349.82,2339.4,2339.66,6375870.0
1746813900,2339.66,2342.31,2339.64,2341.29,2184788.0
1746813960,2341.22,2342.49,2340.68,2341.79,1214994.0
1746814020,2341.73,2343.99,2341.35,2343.99,1045398.0
1746814080,2343.94,2344.48,2342.7,2344.14,1308148.0
1746814140,2344.14,2344.14,2339.38,2339.49,1263450.0
1746814200,2339.57,2339.82,2337.01,2339.1,2149788.0
1746814260,2339.07,2340.45,2338.78,2340.37,513276.0
1746814320,2340.32,2340.44,2338.94,2339.93,458750.0
1746814380,2339.94,2341.55,2337.4,2341.55,1621320.0
1746814440,2341.54,2343.58,2340.92,2341.15,2529418.0
1746814500,2341.1,2342.52,2339.64,2340.4,1226252.0
1746814560,2340.4,2342.57,2338.75,2338.75,594662.0
1746814620,2338.64,2339.34,2328.54,2330.57,8339322.0
1746814680,2330.47,2334.89,2328.01,2334.48,2824616.0
1746814740,2334.48,2336.22,2334.2,2335.91,1660068.0
1746814800,2336.34,2338.5,2335.22,2338.5,870544.0
1746814860,2338.82,2339.6,2335.07,2335.07,1149560.0
1746814920,2335.08,2335.77,2333.43,2334.59,1243948.0
1746814980,2334.66,2334.66,2332.28,2333.99,790472.0
1746815040,2333.95,2333.95,2331.93,2332.05,824102.0
1746815100,2332.05,2335.48,2331.11,2335.26,1011688.0
1746815160,2335.26,2336.3,2333.17,2334.81,1009736.0
1746815220,2334.81,2336.11,2333.37,2335.99,596228.0
1746815280,2335.99,2336.07,2332.27,2332.78,1213734.0
1746815340,2332.86,2334.27,2332.14,2334.27,2676306.0
1746815400,2334.22,2335.15,2333.26,2335.12,530340.0
1746815460,2335.11,2338.31,2334.82,2338.21,2441550.0
1746815520,2338.22,2340.07,2335.4,2339.16,1197152.0
1746815580,2339.1,2339.94,2338.28,2338.29,808262.0
1746815640,2338.29,2338.95,2337.24,2338.89,987414.0
1746815700,2338.9,2339.74,2335.17,2336.55,1086450.0
1746815760,2336.43,2338.99,2334.36,2338.99,1821486.0
1746815820,2338.95,2339.93,2337.46,2339.8,1065152.0
1746815880,2339.89,2342.84,2339.48,2339.49,2144964.0
1746815940,2339.46,2339.46,2337.38,2338.64,690776.0
1746816000,2338.7,2340.54,2337.87,2340.44,475390.0
1746816060,2340.44,2341.85,2338.43,2338.43,1100638.0
1746816120,2338.43,2339.77,2337.55,2338.69,408036.0
1746816180,2338.69,2339.14,2337.0,2337.07,405852.0
1746816240,2337.05,2338.95,2337.05,2338.95,342414.0
1746816300,2338.93,2339.15,2337.27,2339.14,326046.0
1746816360,2339.2,2341.99,2339.19,2341.07,464692.0
1746816420,2341.08,2344.06,2341.08,2342.72,1411208.0
1746816480,2342.72,2343.19,2341.18,2341.18,470424.0
1746816540,2340.83,2341.97,2340.82,2341.1,494326.0
1746816600,2341.1,2345.16,2341.1,2345.1,994768.0
1746816660,2345.1,2345.57,2340.07,2340.46,894866.0
1746816720,2340.45,2342.2,2338.82,2339.59,980064.0
1746816780,2339.2,2341.15,2339.14,2340.51,879156.0
1746816840,2340.79,2341.81,2339.18,2341.4,1088080.0
1746816900,2341.47,2342.61,2339.12,2339.15,383958.0
1746816960,2339.12,2341.74,2339.12,2341.39,457164.0
1746817020,2341.44,2342.81,2340.88,2341.77,430922.0
1746817080,2341.77,2342.2,2340.97,2342.2,352028.0
1746817140,2342.2,2342.2,2338.95,2339.23,2101074.0
1746817200,2339.11,2340.07,2336.37,2337.3,2267640.0
1746817260,2337.3,2339.19,2336.77,2338.32,841990.0
1746817320,2338.32,2340.6,2337.11,2340.49,546178.0
1746817380,2340.49,2341.53,2338.86,2341.32,523734.0
1746817440,2341.32,2341.95,2340.04,2341.95,763758.0
1746817500,2341.9,2343.63,2340.89,2341.54,962584.0
1746817560,2341.57,2342.17,2339.52,2339.52,655134.0
1746817620,2339.52,2341.83,2338.02,2341.83,1055694.0
1746817680,2341.83,2342.57,2340.43,2341.0,623272.0
1746817740,2340.99,2342.95,2339.6,2339.86,1261400.0
1746817800,2339.91,2341.23,2338.9,2339.64,491608.0
1746817860,2339.65,2340.56,2338.57,2338.63,634602.0
1746817920,2338.68,2339.33,2332.01,2333.18,2415608.0
1746817980,2333.18,2333.24,2330.67,2332.11,1674462.0
1746818040,2332.11,2332.8,2328.01,2328.82,3298226.0
1746818100,2328.77,2328.78,2317.68,2320.61,11240300.0
1746818160,2320.68,2325.63,2320.63,2325.63,2429404.0
1746818220,2325.58,2325.58,2321.84,2322.13,1525208.0
1746818280,2322.13,2326.03,2321.43,2323.14,1432412.0
1746818340,2323.09,2323.85,2320.09,2320.56,1164862.0
1746818400,2320.61,2323.5,2319.74,2321.4,1354898.0
1746818460,2321.45,2321.45,2307.02,2313.74,7505916.0
1746818520,2313.69,2315.35,2308.77,2315.35,4170176.0
1746818580,2315.29,2315.4,2311.64,2314.07,3515200.0
1746818640,2314.06,2317.03,2313.11,2317.02,2229312.0
1746818700,2316.96,2319.78,2316.86,2318.73,1813118.0
1746818760,2318.78,2320.0,2317.39,2317.98,729754.0
1746818820,2317.97,2318.26,2315.44,2318.05,836914.0
1746818880,2318.06,2320.84,2317.65,2320.72,1764370.0
1746818940,2320.72,2321.25,2320.34,2321.13,1503216.0
1746819000,2321.36,2321.36,2316.48,2316.62,927992.0
1746819060,2316.63,2320.62,2316.63,2319.65,664852.0
1746819120,2319.64,2323.22,2318.48,2322.68,1046382.0
1746819180,2322.73,2324.72,2321.96,2321.96,1268794.0
1746819240,2321.96,2322.64,2320.44,2322.03,463232.0
1746819300,2322.1,2323.06,2321.32,2321.34,503366.0
1746819360,2321.34,2322.68,2321.19,2322.08,350578.0
1746819420,2322.09,2322.85,2319.5,2319.9,386332.0
1746819480,2319.9,2320.54,2318.44,2319.19,1142322.0
1746819540,2319.19,2320.45,2319.19,2320.18,345890.0
1746819600,2320.22,2320.7,2319.17,2319.77,497924.0
1746819660,2319.76,2320.04,2317.77,2318.33,458956.0
1746819720,2318.32,2319.3,2317.01,2318.53,480604.0
1746819780,2318.55,2322.53,2318.05,2322.03,539510.0
1746819840,2322.03,2322.46,2320.08,2321.93,426008.0
1746819900,2321.9,2322.12,2320.11,2320.84,215570.0
1746819960,2320.51,2321.54,2319.27,2321.47,327228.0
1746820020,2321.47,2324.16,2321.0,2321.28,894794.0
1746820080,2321.17,2321.57,2318.23,2319.14,672896.0
1746820140,2319.08,2322.62,2318.09,2321.97,622330.0
1746820200,2322.01,2325.3,2321.97,2325.3,1093330.0
1746820260,2325.34,2325.75,2322.83,2322.85,712932.0
1746820320,2322.85,2324.94,2320.96,2324.84,696896.0
1746820380,2324.79,2325.82,2323.72,2325.82,332046.0
1746820440,2325.78,2327.98,2325.78,2327.44,1173960.0
1746820500,2327.43,2327.43,2324.1,2324.51,830628.0
1746820560,2324.51,2325.99,2323.96,2325.31,520592.0
1746820620,2325.43,2327.78,2324.94,2326.84,379332.0
1746820680,2326.83,2328.0,2326.18,2327.44,630944.0
1746820740,2327.5,2331.91,2326.91,2330.72,3872208.0
1746820800,2331.06,2331.6,2329.38,2331.35,1845552.0
1746820860,2331.35,2333.51,2330.0,2330.03,1200536.0
1746820920,2330.02,2332.15,2330.02,2330.32,695062.0
1746820980,2329.56,2332.38,2328.86,2332.09,570578.0
1746821040,2332.13,2334.58,2331.53,2333.64,559900.0
1746821100,2333.71,2335.35,2333.21,2333.53,1316622.0
1746821160,2333.53,2336.11,2333.36,2334.74,534120.0
1746821220,2334.67,2335.33,2333.6,2335.32,404346.0
1746821280,2335.31,2337.66,2335.28,2337.64,825160.0
1746821340,2337.63,2338.9,2337.41,2338.88,840580.0
1746821400,2338.89,2343.99,2337.68,2343.52,5046582.0
1746821460,2343.86,2346.05,2343.52,2345.24,2192082.0
1746821520,2345.28,2345.28,2342.31,2342.38,1065646.0
1746821580,2342.61,2342.61,2337.84,2338.95,1557566.0
1746821640,2338.96,2339.44,2337.77,2338.99,702618.0
1746821700,2338.97,2339.66,2337.92,2337.96,602836.0
1746821760,2338.11,2340.99,2337.93,2340.76,803708.0
1746821820,2340.26,2347.82,2339.93,2345.76,6504552.0
1746821880,2345.62,2348.2,2345.43,2347.58,751170.0
1746821940,2347.59,2349.65,2347.18,2347.4,1930530.0
1746822000,2347.39,2349.72,2347.16,2348.64,1164164.0
1746822060,2348.69,2349.16,2347.55,2348.15,888038.0
1746822120,2348.42,2350.72,2347.1,2347.11,2533622.0
1746822180,2347.11,2347.11,2344.67,2345.0,1082412.0
1746822240,2345.05,2346.09,2344.14,2345.69,728736.0
1746822300,2345.75,2345.83,2345.03,2345.74,338228.0
1746822360,2345.47,2346.42,2345.18,2345.94,373838.0
1746822420,2345.89,2345.89,2344.51,2344.97,208562.0
1746822480,2344.97,2344.98,2344.03,2344.96,387748.0
1746822540,2344.98,2345.56,2344.19,2345.54,511082.0
1746822600,2345.5,2345.78,2340.85,2341.78,1499554.0
1746822660,2341.78,2341.84,2335.74,2336.51,3141616.0
1746822720,2336.5,2337.01,2333.52,2337.0,2253736.0
1746822780,2337.19,2337.62,2336.29,2337.4,783772.0
1746822840,2337.36,2337.36,2335.62,2336.78,393138.0
1746822900,2336.44,2336.82,2334.34,2334.34,492494.0
1746822960,2334.4,2335.27,2332.9,2332.98,767920.0
1746823020,2333.03,2333.61,2332.01,2332.91,1923752.0
1746823080,2332.87,2333.99,2331.48,2332.01,703758.0
1746823140,2332.01,2332.01,2328.57,2330.65,1902294.0
1746823200,2330.64,2330.65,2328.26,2328.59,659950.0
1746823260,2328.59,2329.06,2328.06,2328.84,437464.0
1746823320,2328.78,2330.73,2328.78,2330.72,460946.0
1746823380,2330.73,2330.85,2329.22,2330.45,631344.0
1746823440,2330.45,2332.43,2329.86,2332.43,700752.0
1746823500,2332.37,2332.43,2325.78,2326.03,855066.0
1746823560,2326.03,2330.9,2325.95,2330.69,617346.0
1746823620,2330.75,2331.12,2327.51,2329.22,723970.0
1746823680,2329.23,2329.7,2327.63,2329.68,351154.0
1746823740,2329.7,2332.07,2329.68,2332.05,268276.0
1746823800,2332.05,2334.52,2331.88,2334.49,763918.0
1746823860,2334.48,2334.48,2333.04,2333.43,789946.0
1746823920,2333.07,2333.47,2331.56,2332.24,508794.0
1746823980,2332.23,2332.67,2330.83,2331.44,334586.0
1746824040,2331.44,2333.82,2330.78,2333.41,669446.0
1746824100,2333.38,2334.57,2332.32,2334.49,402166.0
1746824160,2334.49,2336.86,2334.49,2336.53,596858.0
1746824220,2336.79,2339.89,2336.78,2338.84,2559586.0
1746824280,2338.81,2338.89,2338.02,2338.89,501822.0
1746824340,2338.88,2340.2,2338.38,2339.2,483624.0
1746824400,2339.19,2339.61,2337.85,2338.56,375680.0
1746824460,2338.55,2338.56,2337.24,2338.46,290420.0
1746824520,2338.46,2341.4,2338.43,2338.48,777976.0
1746824580,2338.43,2338.55,2335.23,2336.15,546634.0
1746824640,2336.19,2337.95,2336.19,2336.68,217836.0
1746824700,2336.68,2338.68,2335.51,2335.97,280914.0
1746824760,2335.88,2337.51,2335.88,2336.36,377858.0
1746824820,2336.42,2339.05,2336.06,2338.83,794282.0
1746824880,2338.78,2340.24,2337.47,2340.21,356404.0
1746824940,2340.24,2341.11,2338.76,2339.11,860750.0
1746825000,2339.11,2339.16,2336.06,2336.27,542952.0
1746825060,2336.27,2336.99,2335.42,2335.51,282564.0
1746825120,2335.5,2335.89,2334.55,2335.7,752562.0
1746825180,2335.7,2336.12,2332.62,2332.68,691332.0
1746825240,2332.64,2332.64,2331.83,2332.13,706932.0
1746825300,2332.42,2334.61,2332.13,2333.12,362332.0
1746825360,2333.1,2333.1,2327.43,2328.5,1258560.0
1746825420,2328.28,2332.35,2328.28,2331.11,791706.0
1746825480,2331.11,2332.43,2330.72,2330.72,465548.0
1746825540,2330.72,2331.65,2328.04,2328.81,756360.0
1746825600,2328.81,2329.44,2327.56,2327.56,954022.0
1746825660,2327.56,2327.56,2321.68,2322.71,2450052.0
1746825720,2322.71,2325.14,2322.71,2323.53,821880.0
1746825780,2323.54,2325.19,2322.81,2324.21,789352.0
1746825840,2324.21,2326.57,2324.15,2324.73,666922.0
1746825900,2324.73,2326.82,2324.28,2326.82,356326.0
1746825960,2326.82,2328.52,2326.82,2327.4,487068.0
1746826020,2327.4,2330.36,2327.4,2329.12,1353302.0
1746826080,2329.12,2331.2,2329.12,2330.45,577680.0
1746826140,2330.45,2334.62,2330.4,2334.61,605804.0
1746826200,2334.62,2334.83,2331.33,2334.17,835944.0
1746826260,2334.22,2334.4,2334.0,2334.38,300008.0
1746826320,2334.39,2336.34,2334.38,2335.68,1002848.0
1746826380,2335.82,2335.82,2335.01,2335.16,183368.0
1746826440,2335.15,2339.72,2335.14,2339.72,1752628.0
1746826500,2339.72,2340.59,2338.67,2340.59,976200.0
1746826560,2340.59,2342.57,2339.21,2339.21,1732082.0
1746826620,2339.22,2339.22,2334.98,2334.98,944250.0
1746826680,2335.06,2336.16,2334.64,2335.65,499502.0
1746826740,2335.65,2336.0,2334.11,2335.47,519842.0
1746826800,2335.52,2338.47,2334.67,2335.1,770198.0
1746826860,2335.1,2335.1,2331.52,2331.52,569588.0
1746826920,2331.54,2334.32,2331.14,2333.15,927390.0
1746826980,2333.16,2334.58,2333.14,2333.57,278696.0
1746827040,2333.57,2333.65,2330.8,2332.65,316834.0
1746827100,2332.64,2332.78,2331.34,2331.56,279488.0
1746827160,2331.56,2333.82,2331.21,2333.31,578876.0
1746827220,2333.37,2333.99,2333.35,2333.39,191892.0
1746827280,2333.39,2333.4,2331.1,2332.46,537224.0
1746827340,2332.45,2333.7,2332.45,2333.68,216170.0
1746827400,2333.7,2335.98,2333.68,2335.19,432924.0
1746827460,2335.19,2336.28,2335.19,2335.77,223966.0
1746827520,2335.77,2337.37,2334.97,2334.97,899592.0
1746827580,2334.99,2336.94,2334.99,2335.43,391582.0
1746827640,2335.43,2337.27,2334.61,2337.26,992196.0
1746827700,2337.26,2337.9,2336.55,2337.89,318938.0
1746827760,2337.89,2337.9,2336.17,2336.18,291140.0
1746827820,2336.18,2336.44,2335.76,2336.07,241068.0
1746827880,2336.07,2337.72,2335.47,2335.96,508394.0
1746827940,2335.96,2337.02,2334.67,2337.01,252154.0
1746828000,2337.04,2339.64,2337.04,2338.79,752046.0
1746828060,2339.05,2339.24,2335.97,2336.8,367202.0
1746828120,2336.48,2336.95,2335.26,2336.44,513682.0
1746828180,2336.51,2336.51,2333.72,2333.82,400418.0
1746828240,2333.82,2335.52,2333.67,2335.4,279158.0
1746828300,2335.41,2335.52,2334.25,2334.55,338668.0
1746828360,2334.82,2335.75,2332.6,2332.64,456102.0
1746828420,2332.63,2334.1,2331.72,2333.98,549022.0
1746828480,2333.98,2335.32,2333.2,2333.66,302452.0
1746828540,2333.72,2335.96,2332.82,2335.85,269782.0
1746828600,2335.83,2338.33,2335.83,2336.61,614324.0
1746828660,2336.62,2338.99,2336.6,2336.71,713760.0
1746828720,2336.72,2338.35,2333.73,2334.04,941894.0
1746828780,2334.03,2335.37,2333.47,2334.36,589756.0
1746828840,2334.35,2335.14,2334.06,2335.14,521294.0
1746828900,2335.14,2335.31,2334.03,2334.05,109860.0
1746828960,2334.04,2335.11,2332.0,2332.02,307154.0
1746829020,2332.02,2332.02,2328.23,2328.83,1330730.0
1746829080,2328.84,2331.48,2328.83,2330.76,298278.0
1746829140,2330.76,2332.59,2330.75,2332.23,360194.0
1746829200,2332.23,2335.81,2332.22,2335.1,795614.0
1746829260,2335.05,2335.44,2333.96,2335.43,602100.0
1746829320,2335.43,2337.53,2335.43,2336.1,1341516.0
1746829380,2336.1,2337.96,2336.1,2337.88,638212.0
1746829440,2337.89,2338.16,2336.6,2336.72,560272.0
1746829500,2336.66,2338.53,2336.18,2338.52,506712.0
1746829560,2338.52,2338.99,2337.39,2337.85,661080.0
1746829620,2337.85,2338.16,2337.14,2337.51,305150.0
1746829680,2337.51,2338.28,2337.51,2338.28,211074.0
1746829740,2338.28,2340.48,2338.22,2340.19,1363660.0
1746829800,2340.25,2343.12,2340.25,2343.05,1216714.0
1746829860,2343.05,2343.05,2342.28,2342.99,609184.0
1746829920,2342.99,2345.14,2342.99,2343.01,2179656.0
1746829980,2343.01,2343.33,2340.9,2341.43,440860.0
1746830040,2341.42,2341.44,2340.81,2340.82,178134.0
1746830100,2340.82,2340.83,2337.89,2338.64,769322.0
1746830160,2338.71,2338.71,2337.37,2338.57,335002.0
1746830220,2338.57,2338.57,2337.42,2337.98,466576.0
1746830280,2337.99,2339.63,2337.71,2339.57,213688.0
1746830340,2339.56,2340.8,2339.29,2339.82,179510.0
1746830400,2339.83,2339.83,2338.32,2338.98,226902.0
1746830460,2338.97,2338.98,2336.69,2337.23,316620.0
1746830520,2337.23,2339.32,2337.05,2339.19,248114.0
1746830580,2339.18,2339.48,2338.0,2338.0,135258.0
1746830640,2338.01,2339.24,2337.94,2338.58,260310.0
1746830700,2338.57,2341.16,2338.57,2340.19,279676.0
1746830760,2340.19,2340.83,2340.0,2340.82,237420.0
1746830820,2340.81,2340.82,2339.3,2340.09,290476.0
1746830880,2340.07,2340.07,2336.98,2337.3,715350.0
1746830940,2337.3,2337.3,2334.69,2334.86,790928.0
1746831000,2334.86,2335.44,2334.48,2335.08,600226.0
1746831060,2335.09,2336.92,2335.08,2336.06,305620.0
1746831120,2336.07,2336.89,2334.98,2335.32,628406.0
1746831180,2335.31,2335.32,2333.18,2334.4,2273362.0
1746831240,2334.41,2334.49,2332.67,2333.3,275318.0
1746831300,2333.31,2334.09,2332.89,2332.89,342416.0
1746831360,2332.89,2334.65,2332.66,2333.03,368544.0
1746831420,2333.02,2334.09,2332.8,2333.18,549574.0
1746831480,2333.18,2334.44,2333.04,2334.33,183160.0
1746831540,2334.31,2334.68,2333.71,2333.88,142914.0
1746831600,2333.88,2334.64,2333.65,2334.41,215534.0
1746831660,2334.46,2337.1,2334.45,2336.18,669992.0
1746831720,2336.18,2336.53,2335.58,2336.0,156610.0
1746831780,2335.99,2336.22,2334.84,2336.22,347706.0
1746831840,2336.22,2337.33,2335.7,2336.92,219110.0
1746831900,2336.93,2337.27,2335.35,2335.36,255592.0
1746831960,2335.36,2335.73,2332.27,2332.28,321434.0
1746832020,2332.23,2334.32,2332.23,2334.08,266138.0
1746832080,2334.07,2334.47,2332.72,2333.08,563706.0
1746832140,2333.09,2334.22,2332.72,2333.17,448200.0
1746832200,2333.16,2334.93,2332.29,2333.05,1597140.0
1746832260,2333.06,2335.0,2333.05,2334.99,249916.0
1746832320,2334.99,2336.8,2334.98,2336.72,541104.0
1746832380,2336.72,2337.52,2336.66,2337.5,235452.0
1746832440,2337.5,2340.82,2337.45,2340.82,992886.0
1746832500,2340.82,2340.82,2338.97,2339.86,829144.0
1746832560,2339.97,2340.13,2338.09,2338.61,283824.0
1746832620,2338.55,2339.61,2338.07,2339.6,228352.0
1746832680,2339.61,2340.74,2339.02,2339.07,535026.0
1746832740,2339.08,2340.26,2338.73,2339.29,520320.0
1746832800,2339.34,2340.42,2338.46,2338.59,719600.0
1746832860,2338.58,2340.23,2338.22,2340.19,329972.0
1746832920,2340.2,2341.03,2337.98,2338.82,836762.0
1746832980,2338.82,2340.36,2338.82,2340.35,486594.0
1746833040,2340.35,2342.52,2340.35,2342.36,524348.0
1746833100,2342.36,2343.0,2341.38,2342.07,1353228.0
1746833160,2342.07,2342.08,2340.76,2341.25,442542.0
1746833220,2341.26,2346.55,2341.25,2345.01,2519566.0
1746833280,2345.0,2345.56,2343.35,2343.5,835948.0
1746833340,2343.48,2344.24,2342.38,2342.48,481508.0
1746833400,2342.54,2343.33,2342.31,2343.33,552968.0
1746833460,2343.49,2345.33,2343.48,2345.32,370700.0
1746833520,2345.32,2345.32,2344.0,2344.71,677498.0
1746833580,2344.7,2344.97,2342.59,2342.59,492648.0
1746833640,2342.59,2344.18,2342.17,2342.53,830050.0
1746833700,2342.53,2344.65,2342.23,2342.24,787284.0
1746833760,2342.24,2342.57,2340.65,2340.65,530144.0
1746833820,2340.57,2340.82,2340.25,2340.57,299536.0
1746833880,2340.51,2341.2,2337.57,2337.78,547728.0
1746833940,2337.78,2340.48,2337.34,2340.47,372468.0
1746834000,2340.48,2340.53,2339.8,2340.17,222762.0
1746834060,2340.19,2340.38,2339.03,2339.04,356190.0
1746834120,2339.04,2339.19,2337.34,2337.34,375038.0
1746834180,2337.38,2338.05,2337.33,2338.05,206914.0
1746834240,2337.93,2339.04,2337.79,2338.34,288092.0
1746834300,2338.71,2339.99,2338.71,2339.27,641376.0
1746834360,2339.27,2340.0,2338.23,2338.64,295308.0
1746834420,2338.59,2339.74,2338.1,2339.53,445864.0
1746834480,2339.53,2340.94,2339.52,2340.35,309358.0
1746834540,2340.36,2341.36,2340.29,2341.27,408878.0
1746834600,2341.27,2341.28,2340.43,2340.43,151178.0
1746834660,2340.1,2341.0,2339.55,2339.57,266334.0
1746834720,2339.57,2339.96,2339.15,2339.2,183728.0
1746834780,2338.86,2339.89,2338.74,2339.27,422270.0
1746834840,2339.27,2341.83,2339.2,2341.82,1016990.0
1746834900,2341.82,2342.08,2341.21,2341.55,366970.0
1746834960,2341.56,2346.03,2341.1,2345.26,1155926.0
1746835020,2345.31,2345.95,2344.3,2344.67,589320.0
1746835080,2344.32,2344.8,2343.85,2344.8,468562.0
1746835140,2344.8,2344.81,2343.4,2344.25,811532.0
1746835200,2344.25,2345.04,2343.43,2344.23,712522.0
1746835260,2344.22,2344.26,2341.08,2342.75,2457488.0
1746835320,2342.76,2344.18,2340.2,2344.18,1002792.0
1746835380,2344.18,2349.5,2344.17,2348.61,2459952.0
1746835440,2348.6,2353.05,2348.6,2352.67,5041682.0
1746835500,2352.25,2353.0,2345.4,2347.48,3980224.0
1746835560,2346.47,2349.01,2346.1,2347.86,1045542.0
1746835620,2347.86,2347.86,2344.01,2347.61,1813344.0
1746835680,2347.45,2351.61,2347.45,2351.43,1332148.0
1746835740,2351.45,2352.59,2350.72,2352.25,1534168.0
1746835800,2352.26,2356.95,2350.31,2350.32,5416590.0
1746835860,2350.33,2352.76,2349.65,2351.95,1597358.0
1746835920,2351.9,2351.91,2346.54,2346.54,1103540.0
1746835980,2346.55,2346.99,2344.14,2346.98,1130452.0
1746836040,2346.98,2348.79,2346.89,2347.99,570588.0
1746836100,2347.99,2355.14,2347.93,2354.26,1487960.0
1746836160,2354.26,2355.3,2352.64,2352.9,2950320.0
1746836220,2352.91,2355.3,2352.56,2354.24,2128770.0
1746836280,2354.18,2365.23,2353.96,2364.25,7708224.0
1746836340,2364.24,2367.8,2364.24,2366.78,4714932.0
1746836400,2366.83,2367.17,2363.01,2363.08,5033226.0
1746836460,2362.96,2376.66,2361.34,2376.11,9549862.0
1746836520,2375.99,2376.19,2368.74,2375.07,5544090.0
1746836580,2375.01,2379.75,2373.07,2373.97,6554082.0
1746836640,2373.75,2374.18,2368.99,2370.95,2461646.0
1746836700,2371.06,2371.13,2362.82,2369.31,4852784.0
1746836760,2369.31,2369.7,2365.24,2366.93,1572058.0
1746836820,2366.93,2368.49,2365.11,2366.08,1165248.0
1746836880,2365.78,2367.3,2363.07,2365.28,2075232.0
1746836940,2365.21,2365.21,2359.21,2360.41,4294288.0
1746837000,2360.37,2360.37,2353.44,2356.74,3619102.0
1746837060,2356.66,2356.77,2346.36,2346.72,6916388.0
1746837120,2347.41,2353.16,2347.41,2349.09,4118296.0
1746837180,2349.09,2351.02,2345.89,2350.4,2903882.0
1746837240,2350.34,2351.73,2347.64,2347.8,1114286.0
1746837300,2347.74,2351.06,2346.74,2350.86,1052514.0
1746837360,2350.58,2353.34,2350.28,2353.32,1286794.0
1746837420,2353.38,2355.56,2352.78,2354.49,2025094.0
1746837480,2354.57,2354.57,2349.93,2350.12,768368.0
1746837540,2350.18,2350.55,2343.62,2343.96,3059850.0
1746837600,2343.76,2346.61,2343.35,2345.44,2031400.0
1746837660,2346.06,2346.88,2342.15,2342.57,2731052.0
1746837720,2342.51,2345.07,2340.4,2344.15,2099270.0
1746837780,2344.15,2345.68,2343.01,2343.59,741844.0
1746837840,2343.77,2345.06,2342.93,2343.09,649314.0
1746837900,2343.05,2343.05,2339.48,2339.48,2023596.0
1746837960,2339.48,2339.48,2332.98,2333.22,5639904.0
1746838020,2333.27,2333.3,2325.06,2329.36,7825898.0
1746838080,2329.74,2330.43,2323.67,2329.18,3530104.0
1746838140,2329.24,2334.58,2327.15,2333.93,2951098.0
1746838200,2333.99,2335.99,2331.73,2335.99,1741062.0
1746838260,2336.0,2336.99,2332.76,2333.74,2193212.0
1746838320,2333.7,2335.6,2332.49,2334.64,742730.0
1746838380,2334.7,2334.7,2329.34,2330.39,955844.0
1746838440,2330.33,2330.8,2326.76,2326.8,1801902.0
1746838500,2326.82,2328.26,2316.34,2320.37,8477010.0
1746838560,2320.24,2325.67,2320.24,2321.75,4617122.0
1746838620,2322.05,2328.3,2322.05,2328.09,1701096.0
1746838680,2328.1,2328.1,2325.68,2326.16,980692.0
1746838740,2326.16,2327.49,2325.04,2325.74,671462.0
1746838800,2325.74,2329.85,2325.13,2329.73,1058886.0
1746838860,2329.73,2331.87,2328.4,2330.43,1198018.0
1746838920,2330.22,2332.23,2329.47,2332.23,978002.0
1746838980,2332.22,2333.33,2330.85,2332.05,1672510.0
1746839040,2332.22,2333.65,2330.75,2333.65,995086.0
1746839100,2333.65,2335.87,2333.23,2335.78,890532.0
1746839160,2335.78,2336.38,2334.13,2334.49,2042730.0
1746839220,2334.49,2334.94,2332.23,2332.69,904840.0
1746839280,2332.71,2333.39,2328.35,2333.39,1599732.0
1746839340,2333.34,2336.14,2332.91,2335.31,737462.0
1746839400,2335.35,2337.99,2335.32,2336.2,927678.0
1746839460,2336.28,2338.33,2335.53,2337.88,827240.0
1746839520,2337.55,2337.55,2333.27,2335.12,1069238.0
1746839580,2334.98,2335.41,2333.11,2334.03,580524.0
1746839640,2334.17,2335.34,2333.5,2334.43,493630.0
1746839700,2333.87,2337.61,2333.87,2336.99,645608.0
1746839760,2336.99,2339.41,2336.99,2339.41,732310.0
1746839820,2339.36,2339.47,2336.27,2336.56,633360.0
1746839880,2336.56,2338.72,2336.56,2337.63,587888.0
1746839940,2337.63,2338.56,2335.01,2338.15,565960.0
1746840000,2338.15,2339.85,2337.85,2339.34,663774.0
1746840060,2339.34,2342.0,2339.14,2342.0,744952.0
1746840120,2341.99,2344.59,2341.67,2344.51,1516918.0
1746840180,2344.5,2346.54,2343.86,2346.54,3273506.0
1746840240,2346.89,2348.36,2345.45,2345.45,1722064.0
1746840300,2345.45,2346.0,2344.59,2344.95,953568.0
1746840360,2345.02,2345.02,2343.59,2344.51,1098924.0
1746840420,2344.52,2344.9,2343.61,2344.7,1021238.0
1746840480,2344.71,2345.96,2344.39,2345.96,278780.0
1746840540,2346.13,2347.36,2346.03,2347.33,817136.0
1746840600,2347.33,2347.68,2344.23,2344.34,1901574.0
1746840660,2343.93,2346.76,2342.4,2346.36,1064972.0
1746840720,2346.31,2347.49,2345.27,2346.99,434740.0
1746840780,2346.99,2347.37,2345.18,2347.27,457752.0
1746840840,2347.32,2353.44,2346.88,2353.06,3997002.0
1746840900,2353.06,2353.72,2351.02,2352.22,1915850.0
1746840960,2352.23,2353.44,2350.64,2353.02,782328.0
1746841020,2353.07,2353.31,2350.06,2350.08,1244360.0
1746841080,2350.08,2350.73,2349.39,2349.78,851202.0
1746841140,2349.78,2351.55,2349.4,2350.19,491096.0
1746841200,2349.98,2352.02,2349.96,2351.32,592276.0
1746841260,2351.31,2351.31,2347.43,2347.43,778616.0
1746841320,2347.37,2348.95,2347.0,2347.01,1035766.0
1746841380,2347.0,2347.01,2345.0,2345.85,1441440.0
1746841440,2345.91,2346.42,2345.23,2345.64,670682.0
1746841500,2345.64,2348.02,2345.11,2348.0,720914.0
1746841560,2348.01,2349.95,2345.32,2345.38,717142.0
1746841620,2345.38,2345.77,2341.2,2341.25,1425176.0
1746841680,2341.26,2342.61,2339.5,2341.0,1176254.0
1746841740,2341.02,2341.12,2337.26,2338.21,2656554.0
1746841800,2338.41,2338.98,2336.0,2336.18,1345596.0
1746841860,2336.14,2336.46,2331.69,2333.64,2173904.0
1746841920,2333.64,2337.36,2333.59,2337.3,1233304.0
1746841980,2337.24,2339.47,2337.24,2338.78,809398.0
1746842040,2338.78,2339.12,2336.87,2336.87,507000.0
1746842100,2336.7,2339.12,2336.7,2338.16,633214.0
1746842160,2338.16,2339.66,2338.15,2338.77,490308.0
1746842220,2338.83,2339.43,2338.19,2339.2,832806.0
1746842280,2339.19,2339.6,2338.01,2339.2,478642.0
1746842340,2339.19,2339.2,2333.65,2334.36,931200.0
1746842400,2334.36,2336.77,2334.26,2335.5,568890.0
1746842460,2335.06,2335.06,2332.71,2333.77,649002.0
1746842520,2333.64,2337.95,2331.84,2337.76,761892.0
1746842580,2337.76,2339.2,2337.03,2337.03,577678.0
1746842640,2337.1,2337.1,2332.56,2334.39,865916.0
1746842700,2334.39,2337.78,2334.08,2337.75,620120.0
1746842760,2337.74,2339.32,2336.94,2337.9,396160.0
1746842820,2337.91,2339.12,2337.38,2338.68,261838.0
1746842880,2338.69,2338.82,2336.91,2338.01,308798.0
1746842940,2338.01,2338.89,2337.06,2338.77,1013822.0
1746843000,2338.77,2341.24,2338.77,2341.0,855178.0
1746843060,2340.99,2341.11,2340.05,2340.2,482202.0
1746843120,2340.2,2341.48,2340.13,2341.47,273800.0
1746843180,2341.47,2341.65,2339.53,2340.0,405110.0
1746843240,2340.0,2342.22,2339.47,2342.22,399132.0
1746843300,2342.07,2342.39,2340.82,2341.26,439748.0
1746843360,2341.27,2342.61,2338.77,2338.78,714370.0
1746843420,2338.78,2338.78,2336.94,2337.33,363646.0
1746843480,2337.23,2337.23,2332.3,2332.7,1334318.0
1746843540,2332.63,2335.51,2332.56,2335.02,715206.0
1746843600,2335.02,2339.39,2334.23,2338.36,744962.0
1746843660,2338.24,2339.05,2335.93,2336.66,342774.0
1746843720,2336.66,2337.39,2335.55,2337.07,572876.0
1746843780,2337.07,2337.08,2335.15,2335.79,445772.0
1746843840,2335.79,2337.15,2335.6,2337.08,253720.0
1746843900,2336.64,2336.72,2334.6,2336.3,369928.0
1746843960,2336.3,2337.48,2334.38,2337.47,664440.0
1746844020,2337.53,2338.55,2336.25,2336.86,341320.0
1746844080,2336.86,2337.86,2336.14,2337.48,252174.0
1746844140,2337.49,2339.26,2337.48,2338.31,293450.0
1746844200,2338.39,2338.81,2336.44,2336.49,487806.0
1746844260,2336.49,2339.18,2336.42,2338.11,415336.0
1746844320,2338.11,2338.43,2335.19,2335.86,607810.0
1746844380,2335.69,2338.02,2334.39,2337.59,685726.0
1746844440,2337.6,2342.39,2336.83,2341.9,1349370.0
1746844500,2341.82,2345.28,2341.48,2345.24,1546100.0
1746844560,2344.96,2348.35,2344.96,2346.85,1997434.0
1746844620,2346.37,2347.68,2344.81,2346.73,1564644.0
1746844680,2346.78,2347.62,2344.04,2345.16,1323670.0
1746844740,2345.29,2347.61,2345.14,2346.47,1122814.0
1746844800,2346.47,2346.83,2343.95,2344.1,1033262.0
1746844860,2344.1,2346.33,2344.01,2346.31,1117198.0
1746844920,2346.3,2347.03,2344.5,2345.13,681912.0
1746844980,2345.15,2345.15,2341.68,2341.68,956352.0
1746845040,2341.68,2343.06,2341.68,2342.41,1116446.0
1746845100,2342.41,2344.15,2342.4,2344.15,622208.0
1746845160,2344.36,2345.12,2343.32,2344.77,526176.0
1746845220,2344.77,2345.78,2343.59,2344.89,717080.0
1746845280,2344.67,2344.73,2342.74,2343.62,636178.0
1746845340,2343.61,2343.89,2342.51,2342.72,688438.0
1746845400,2342.72,2342.78,2340.67,2340.82,816834.0
1746845460,2340.82,2340.88,2338.68,2339.52,787906.0
1746845520,2339.58,2340.01,2338.81,2339.96,273020.0
1746845580,2339.95,2341.84,2339.95,2340.48,489334.0
1746845640,2340.48,2341.28,2339.76,2341.11,293782.0
1746845700,2341.13,2341.29,2339.85,2340.74,194658.0
1746845760,2340.74,2343.12,2340.1,2340.11,1345574.0
1746845820,2340.11,2340.47,2338.8,2338.8,276268.0
1746845880,2338.8,2340.45,2338.48,2340.45,393928.0
1746845940,2340.4,2341.2,2340.19,2340.97,360926.0
1746846000,2340.97,2341.87,2339.48,2340.86,566782.0
1746846060,2340.86,2341.08,2338.06,2338.06,425186.0
1746846120,2337.8,2339.11,2337.12,2337.46,641552.0
1746846180,2337.47,2338.48,2336.18,2337.81,825900.0
1746846240,2337.83,2337.83,2336.32,2336.98,481150.0
1746846300,2337.0,2338.31,2335.53,2335.82,887254.0
1746846360,2335.89,2337.05,2335.66,2336.56,400560.0
1746846420,2336.57,2337.36,2333.07,2334.95,1437244.0
1746846480,2334.68,2335.05,2332.93,2333.39,1104016.0
1746846540,2333.41,2335.35,2333.21,2335.35,546292.0
1746846600,2335.35,2337.1,2334.46,2334.47,994470.0
1746846660,2334.47,2337.22,2334.31,2335.61,612082.0
1746846720,2335.67,2335.93,2334.3,2335.15,540152.0
1746846780,2335.14,2335.59,2333.07,2333.64,613258.0
1746846840,2333.59,2334.24,2332.92,2333.93,742478.0
1746846900,2333.88,2336.48,2333.88,2336.48,508976.0
1746846960,2336.51,2337.36,2335.82,2337.28,529826.0
1746847020,2337.28,2337.28,2334.77,2335.47,244096.0
1746847080,2335.47,2336.28,2334.6,2335.01,418244.0
1746847140,2335.01,2335.4,2333.68,2333.82,341558.0
1746847200,2333.81,2333.87,2332.31,2332.8,833584.0
1746847260,2332.79,2333.77,2330.61,2332.07,1504090.0
1746847320,2332.08,2333.86,2330.83,2333.86,485862.0
1746847380,2333.85,2335.44,2333.85,2335.11,437468.0
1746847440,2335.11,2337.28,2334.74,2336.84,666948.0
1746847500,2336.84,2337.09,2334.77,2336.14,404534.0
1746847560,2336.14,2336.57,2335.1,2335.19,472732.0
1746847620,2335.19,2337.59,2335.1,2337.59,422876.0
1746847680,2337.59,2338.0,2336.97,2337.42,499180.0
1746847740,2337.43,2337.73,2336.38,2337.73,263360.0
1746847800,2337.73,2338.44,2336.94,2338.36,320528.0
1746847860,2338.36,2339.44,2337.84,2337.95,475334.0
1746847920,2337.94,2338.61,2337.73,2338.6,345806.0
1746847980,2338.6,2339.23,2338.01,2338.43,323690.0
1746848040,2338.44,2338.9,2337.64,2337.65,227500.0
1746848100,2337.64,2337.85,2336.8,2337.02,264224.0
1746848160,2337.01,2337.46,2336.47,2337.45,219528.0
1746848220,2337.45,2339.42,2336.69,2339.24,498894.0
1746848280,2339.58,2340.37,2336.34,2336.53,961062.0
1746848340,2336.59,2336.59,2333.08,2333.8,1450602.0
1746848400,2334.01,2334.01,2331.82,2333.15,1174322.0
1746848460,2333.1,2336.05,2332.28,2335.82,1165532.0
1746848520,2335.82,2336.83,2335.68,2336.2,251196.0
1746848580,2336.21,2336.98,2335.32,2336.14,560502.0
1746848640,2336.16,2337.83,2336.06,2337.06,594988.0
1746848700,2337.1,2337.94,2336.35,2337.89,317378.0
1746848760,2337.9,2337.99,2335.8,2336.47,322840.0
1746848820,2336.47,2336.99,2335.56,2335.89,677146.0
1746848880,2335.91,2335.91,2334.1,2334.52,442196.0
1746848940,2334.16,2335.68,2334.03,2335.32,637692.0
1746849000,2335.32,2336.3,2334.55,2336.19,445214.0
1746849060,2336.21,2338.58,2336.19,2338.5,979116.0
1746849120,2338.5,2339.61,2338.22,2339.61,1456746.0
1746849180,2339.67,2339.99,2336.18,2336.96,1020178.0
1746849240,2336.96,2337.22,2336.01,2336.99,439414.0
1746849300,2336.98,2338.17,2336.97,2337.91,433158.0
1746849360,2337.91,2338.74,2337.91,2338.22,251348.0
1746849420,2338.23,2340.44,2337.67,2339.6,933086.0
1746849480,2339.6,2340.1,2339.28,2340.1,425054.0
1746849540,2340.09,2340.1,2338.76,2338.82,351290.0
1746849600,2338.82,2338.82,2336.94,2337.28,452640.0
1746849660,2337.28,2337.91,2336.35,2337.37,413000.0
1746849720,2337.36,2337.64,2336.0,2336.02,472870.0
1746849780,2336.01,2336.02,2333.14,2334.85,1924916.0
1746849840,2334.85,2334.85,2333.05,2334.03,1380742.0
1746849900,2334.02,2335.38,2333.88,2334.45,393078.0
1746849960,2334.44,2334.57,2332.32,2332.32,401906.0
1746850020,2332.38,2332.44,2330.01,2330.57,1828736.0
1746850080,2330.27,2331.43,2330.06,2331.05,1224232.0
1746850140,2331.15,2331.24,2327.21,2327.74,4154490.0
1746850200,2327.74,2330.09,2327.61,2329.56,784972.0
1746850260,2329.56,2332.03,2327.82,2329.68,889542.0
1746850320,2329.68,2331.13,2325.62,2327.12,1807926.0
1746850380,2327.12,2329.2,2326.93,2328.77,486012.0
1746850440,2328.82,2332.29,2328.82,2331.94,646626.0
1746850500,2331.93,2332.58,2331.02,2331.03,853648.0
1746850560,2330.51,2330.51,2327.35,2329.37,746582.0
1746850620,2329.29,2333.68,2328.85,2333.15,546788.0
1746850680,2333.15,2334.79,2332.42,2332.44,500774.0
1746850740,2332.42,2332.93,2331.01,2332.01,511704.0
1746850800,2331.8,2332.68,2330.28,2331.0,305458.0
1746850860,2331.23,2331.9,2330.12,2330.5,374226.0
1746850920,2330.48,2333.41,2330.48,2332.2,455674.0
1746850980,2331.91,2332.55,2331.21,2331.89,595136.0
1746851040,2331.89,2334.12,2331.88,2333.52,575458.0
1746851100,2333.54,2334.36,2332.93,2333.12,315984.0
1746851160,2333.11,2334.36,2333.11,2334.32,287196.0
1746851220,2334.31,2334.68,2332.81,2333.36,505766.0
1746851280,2333.37,2334.07,2331.62,2332.19,259424.0
1746851340,2332.19,2332.2,2329.38,2329.39,841182.0
1746851400,2329.39,2330.32,2328.74,2330.01,412252.0
1746851460,2329.96,2330.71,2329.39,2330.61,432300.0
1746851520,2330.61,2330.61,2327.01,2327.01,1262274.0
1746851580,2327.01,2330.99,2327.0,2330.73,589218.0
1746851640,2330.73,2333.0,2330.73,2332.12,358650.0
1746851700,2332.12,2333.54,2332.12,2332.53,255956.0
1746851760,2332.54,2333.69,2332.4,2333.0,179586.0
1746851820,2332.83,2333.01,2330.27,2330.27,454244.0
1746851880,2330.28,2330.68,2328.59,2329.16,367828.0
1746851940,2329.16,2330.62,2328.69,2330.28,164812.0
1746852000,2330.28,2330.99,2329.54,2330.98,159790.0
1746852060,2330.97,2331.41,2330.56,2331.4,213046.0
1746852120,2331.37,2332.27,2330.81,2331.2,232898.0
1746852180,2331.19,2332.32,2331.13,2331.36,163104.0
1746852240,2331.36,2332.16,2331.15,2331.36,135102.0
1746852300,2331.39,2332.18,2330.04,2330.1,336984.0
1746852360,2330.06,2331.98,2329.9,2331.86,602506.0
1746852420,2331.81,2332.99,2331.81,2332.78,300488.0
1746852480,2332.77,2333.8,2332.77,2333.4,201224.0
1746852540,2333.39,2334.24,2333.39,2333.85,298882.0
1746852600,2334.01,2334.15,2333.04,2333.8,221800.0
1746852660,2333.79,2334.15,2333.31,2333.97,310262.0
1746852720,2334.36,2334.77,2334.06,2334.48,314676.0
1746852780,2334.44,2334.44,2332.56,2332.93,360596.0
1746852840,2332.93,2335.79,2332.93,2335.32,546074.0
1746852900,2335.31,2335.91,2333.38,2333.38,423264.0
1746852960,2332.99,2334.9,2332.43,2334.51,456688.0
1746853020,2334.5,2335.98,2334.5,2335.65,694738.0
1746853080,2335.65,2335.99,2335.26,2335.64,558416.0
1746853140,2335.64,2336.15,2335.63,2336.05,298144.0
1746853200,2336.43,2341.5,2335.98,2339.16,7627190.0
1746853260,2339.16,2340.66,2339.15,2340.44,1590996.0
1746853320,2340.49,2343.92,2340.48,2343.03,2522170.0
1746853380,2342.84,2342.88,2340.86,2341.66,880416.0
1746853440,2341.73,2341.73,2339.2,2340.22,604362.0
1746853500,2340.22,2340.78,2339.52,2340.01,523484.0
1746853560,2340.01,2340.9,2339.44,2340.55,641144.0
1746853620,2340.62,2340.99,2338.8,2339.8,627912.0
1746853680,2339.8,2340.99,2339.6,2339.96,303392.0
1746853740,2339.96,2340.4,2338.82,2340.39,229044.0
1746853800,2340.39,2340.81,2339.81,2340.17,189342.0
1746853860,2340.16,2340.17,2339.01,2339.12,292146.0
1746853920,2339.11,2340.73,2339.01,2339.27,809678.0
1746853980,2339.26,2339.63,2337.05,2337.45,750470.0
1746854040,2337.48,2338.53,2336.86,2338.0,533068.0
1746854100,2337.99,2339.26,2337.6,2339.25,343804.0
1746854160,2339.24,2341.31,2339.24,2340.0,386880.0
1746854220,2339.98,2340.11,2338.15,2340.11,328316.0
1746854280,2340.11,2345.98,2340.06,2344.12,3753042.0
1746854340,2344.12,2344.56,2338.86,2338.95,2397516.0
1746854400,2338.89,2340.99,2337.39,2340.9,699906.0
1746854460,2340.89,2342.86,2340.89,2342.44,495126.0
1746854520,2342.43,2342.79,2341.51,2341.52,581704.0
1746854580,2341.52,2341.68,2339.71,2341.47,549942.0
1746854640,2341.46,2342.0,2339.86,2340.38,379234.0
1746854700,2340.39,2341.89,2339.48,2341.89,513724.0
1746854760,2341.95,2342.27,2341.11,2342.12,428184.0
1746854820,2342.06,2342.78,2341.98,2342.61,335468.0
1746854880,2342.61,2342.83,2342.1,2342.61,236086.0
1746854940,2342.61,2342.93,2341.65,2342.32,426682.0
1746855000,2342.31,2343.0,2340.76,2343.0,539938.0
1746855060,2342.99,2343.68,2340.21,2340.64,481142.0
1746855120,2340.64,2340.83,2339.21,2339.94,631396.0
1746855180,2339.94,2340.65,2339.01,2339.59,386820.0
1746855240,2339.6,2340.95,2337.95,2340.95,488896.0
1746855300,2340.9,2343.15,2340.71,2341.34,699628.0
1746855360,2341.34,2343.15,2339.77,2340.39,445632.0
1746855420,2340.17,2342.2,2339.28,2342.05,327042.0
1746855480,2342.06,2342.6,2341.1,2342.01,474418.0
1746855540,2342.01,2342.79,2341.9,2342.77,484418.0
1746855600,2342.79,2344.12,2342.7,2343.48,540228.0
1746855660,2343.57,2345.07,2343.52,2343.88,696730.0
1746855720,2343.94,2343.94,2343.29,2343.64,392062.0
1746855780,2343.64,2344.23,2343.48,2343.84,585306.0
1746855840,2343.84,2343.95,2342.39,2342.62,260058.0
1746855900,2342.61,2342.62,2342.0,2342.48,332992.0
1746855960,2342.48,2342.99,2340.7,2340.97,382824.0
1746856020,2340.92,2342.32,2340.92,2342.15,224172.0
1746856080,2342.14,2343.61,2342.14,2343.52,268700.0
1746856140,2343.52,2344.79,2343.09,2344.79,362434.0
1746856200,2344.71,2345.7,2344.44,2345.66,464516.0
1746856260,2345.14,2346.41,2343.95,2346.16,1292120.0
1746856320,2346.14,2346.4,2344.54,2345.47,508728.0
1746856380,2345.4,2348.07,2345.4,2347.96,989136.0
1746856440,2348.13,2349.12,2347.1,2348.77,1993122.0
1746856500,2348.81,2349.31,2348.48,2348.97,1252676.0
1746856560,2348.97,2352.6,2348.9,2352.41,3792478.0
1746856620,2352.37,2352.37,2350.09,2351.47,1245990.0
1746856680,2351.82,2353.49,2350.51,2353.38,1191026.0
1746856740,2353.56,2354.04,2352.17,2352.22,1672000.0
1746856800,2352.22,2357.68,2351.53,2355.46,4799580.0
1746856860,2355.49,2359.68,2354.94,2357.53,3190602.0
1746856920,2357.27,2358.97,2355.93,2357.08,1761714.0
1746856980,2356.95,2357.11,2353.35,2353.5,2416028.0
1746857040,2353.5,2357.75,2353.5,2357.66,1451806.0
1746857100,2357.65,2360.45,2357.55,2359.95,4744196.0
1746857160,2360.03,2362.71,2359.37,2361.71,2926806.0
1746857220,2361.66,2362.4,2360.03,2361.81,2656292.0
1746857280,2361.74,2363.39,2360.4,2362.95,2300416.0
1746857340,2362.95,2365.0,2362.91,2363.39,3401016.0
1746857400,2363.39,2367.97,2363.08,2367.47,4600076.0
1746857460,2367.53,2369.07,2366.02,2366.61,3612558.0
1746857520,2366.77,2370.07,2366.67,2367.81,2951700.0
1746857580,2367.7,2369.18,2366.53,2366.65,1598934.0
1746857640,2366.58,2366.58,2358.85,2361.04,6203756.0
1746857700,2360.77,2360.77,2357.84,2358.85,3700220.0
1746857760,2358.85,2367.27,2358.85,2364.49,4020544.0
1746857820,2364.4,2369.68,2364.4,2369.2,2179628.0
1746857880,2369.25,2375.97,2369.25,2375.34,9387190.0
1746857940,2375.34,2375.34,2370.61,2371.53,2361308.0
1746858000,2371.83,2374.63,2371.55,2373.4,2626334.0
1746858060,2373.2,2373.74,2368.78,2369.13,2856950.0
1746858120,2369.24,2370.47,2368.11,2369.85,1320268.0
1746858180,2369.84,2370.74,2368.48,2369.13,1480080.0
1746858240,2369.15,2370.37,2366.83,2366.94,1634422.0
1746858300,2366.9,2372.42,2366.84,2372.39,2342288.0
1746858360,2372.55,2375.21,2372.2,2372.47,2097322.0
1746858420,2372.53,2375.93,2372.04,2375.93,3045118.0
1746858480,2376.0,2377.18,2373.18,2374.57,2757146.0
1746858540,2374.57,2374.57,2371.48,2372.06,1262310.0
1746858600,2372.1,2374.8,2372.06,2374.4,1874536.0
1746858660,2374.65,2375.23,2367.35,2368.91,4210718.0
1746858720,2368.91,2369.9,2363.33,2365.03,2746190.0
1746858780,2365.02,2366.74,2364.48,2365.78,1517538.0
1746858840,2365.97,2366.3,2364.45,2365.77,1126098.0
1746858900,2365.71,2370.11,2365.65,2369.93,1409068.0
1746858960,2369.93,2370.01,2366.72,2369.78,1869174.0
1746859020,2370.22,2370.22,2365.07,2367.82,1729196.0
1746859080,2367.76,2367.81,2364.01,2364.9,1661318.0
1746859140,2364.92,2364.92,2362.64,2363.13,1450292.0
1746859200,2363.14,2364.43,2362.95,2363.69,1122424.0
1746859260,2363.92,2364.38,2361.36,2362.27,1269756.0
1746859320,2362.32,2362.61,2356.71,2356.71,3983672.0
1746859380,2356.86,2359.56,2356.71,2358.24,3400588.0
1746859440,2358.22,2359.48,2357.36,2357.39,1535232.0
1746859500,2357.39,2361.32,2356.7,2360.39,2532824.0
1746859560,2360.39,2360.99,2358.05,2359.01,1875974.0
1746859620,2359.07,2359.3,2352.66,2353.35,4088890.0
1746859680,2353.38,2354.98,2350.14,2354.8,3887054.0
1746859740,2354.65,2355.35,2353.68,2354.22,1395202.0
1746859800,2354.25,2356.12,2353.51,2354.38,1424428.0
1746859860,2354.0,2354.95,2352.64,2354.22,1204884.0
1746859920,2354.22,2354.61,2352.8,2353.31,848538.0
1746859980,2353.31,2354.55,2352.79,2354.46,517004.0
1746860040,2354.36,2356.99,2354.23,2356.91,823324.0
1746860100,2356.9,2358.65,2356.51,2357.77,1488424.0
1746860160,2357.77,2359.69,2357.64,2359.28,2024010.0
1746860220,2359.19,2359.98,2358.95,2359.9,893178.0
1746860280,2359.89,2360.87,2358.95,2360.52,1048514.0
1746860340,2360.56,2366.85,2360.56,2366.65,4610884.0
1746860400,2366.67,2367.12,2363.36,2364.18,3848476.0
1746860460,2364.24,2368.0,2364.24,2367.27,2130830.0
1746860520,2367.46,2367.46,2364.57,2365.18,1759206.0
1746860580,2365.49,2366.99,2363.0,2363.11,1508244.0
1746860640,2363.17,2364.55,2363.1,2363.76,805188.0
1746860700,2363.76,2366.68,2363.65,2366.54,1217624.0
1746860760,2366.12,2370.6,2365.93,2369.28,3077294.0
1746860820,2369.14,2371.65,2369.14,2369.95,1880882.0
1746860880,2369.9,2370.68,2365.59,2365.6,2572500.0
1746860940,2365.5,2366.61,2365.45,2365.99,1145690.0
1746861000,2365.99,2366.57,2365.32,2365.62,794452.0
1746861060,2365.52,2367.11,2365.0,2365.05,1289074.0
1746861120,2365.05,2365.09,2363.01,2363.45,2437808.0
1746861180,2363.21,2363.21,2359.85,2360.92,2197634.0
1746861240,2360.92,2361.65,2360.43,2360.45,426496.0
1746861300,2360.45,2361.94,2359.72,2359.97,695040.0
1746861360,2359.97,2360.23,2358.8,2359.2,793292.0
1746861420,2359.2,2360.3,2358.03,2360.3,952130.0
1746861480,2360.29,2362.64,2359.52,2362.01,832452.0
1746861540,2362.01,2362.94,2360.73,2362.94,801488.0
1746861600,2363.05,2365.0,2363.05,2364.28,862654.0
1746861660,2364.28,2365.11,2363.52,2363.98,674998.0
1746861720,2363.99,2365.0,2362.49,2362.49,636710.0
1746861780,2362.49,2362.49,2359.06,2359.49,1124608.0
1746861840,2359.63,2359.78,2356.7,2356.7,1445536.0
1746861900,2356.7,2357.07,2354.18,2354.18,1570668.0
1746861960,2354.18,2355.98,2354.07,2355.97,632760.0
1746862020,2355.97,2356.86,2354.71,2356.21,878692.0
1746862080,2356.28,2358.4,2356.28,2357.05,818830.0
1746862140,2357.05,2359.41,2357.0,2358.81,501754.0
1746862200,2358.81,2359.23,2356.58,2358.56,929632.0
1746862260,2358.68,2360.99,2358.27,2360.54,837684.0
1746862320,2360.51,2361.5,2359.5,2360.55,1069276.0
1746862380,2360.5,2361.55,2360.47,2361.54,468522.0
1746862440,2361.43,2363.07,2361.32,2362.94,1361728.0
1746862500,2362.94,2367.17,2362.94,2364.15,3104250.0
1746862560,2364.14,2364.15,2361.27,2361.78,628518.0
1746862620,2361.81,2365.88,2361.8,2364.72,811664.0
1746862680,2364.79,2365.63,2364.09,2365.57,620306.0
1746862740,2365.57,2365.57,2363.77,2364.32,524168.0
1746862800,2364.33,2364.34,2361.38,2361.38,830906.0
1746862860,2361.44,2362.78,2361.07,2362.73,479254.0
1746862920,2362.73,2366.61,2362.73,2365.53,2206582.0
1746862980,2365.59,2366.77,2365.51,2366.27,1013290.0
1746863040,2366.23,2366.76,2364.6,2364.6,891900.0
1746863100,2364.94,2365.76,2364.72,2364.73,853860.0
1746863160,2364.72,2367.36,2364.52,2367.36,619108.0
1746863220,2367.3,2369.39,2366.8,2369.15,1713992.0
1746863280,2369.14,2369.52,2368.25,2368.99,804920.0
1746863340,2369.0,2369.0,2367.76,2367.78,779942.0
1746863400,2367.79,2369.0,2366.99,2366.99,799164.0
1746863460,2366.99,2370.47,2366.99,2370.47,1194448.0
1746863520,2370.41,2371.0,2369.49,2370.44,1484154.0
1746863580,2370.43,2390.84,2370.43,2387.54,23294890.0
1746863640,2385.99,2397.97,2381.03,2395.31,18566762.0
1746863700,2395.3,2403.2,2393.64,2400.68,16515624.0
1746863760,2400.56,2410.1,2398.29,2406.38,14463120.0
1746863820,2406.07,2415.96,2406.07,2409.27,11544884.0
1746863880,2409.28,2410.56,2399.77,2399.9,8378664.0
1746863940,2400.39,2404.86,2396.15,2398.39,14399328.0
1746864000,2399.59,2403.45,2394.74,2402.67,7844892.0
1746864060,2402.57,2413.01,2401.86,2405.6,10694590.0
1746864120,2405.56,2412.22,2405.2,2412.0,6756938.0
1746864180,2411.46,2411.94,2405.95,2408.78,5156902.0
1746864240,2408.82,2413.47,2403.59,2413.03,3646118.0
1746864300,2413.18,2420.07,2413.18,2417.69,13087314.0
1746864360,2418.42,2425.28,2417.56,2424.91,10590952.0
1746864420,2423.7,2434.34,2423.46,2427.56,16144896.0
1746864480,2426.52,2431.19,2415.08,2415.91,13125164.0
1746864540,2416.39,2420.37,2407.49,2409.24,20148476.0
1746864600,2410.04,2413.37,2405.01,2407.19,7095162.0
1746864660,2407.67,2411.21,2406.46,2410.52,4484988.0
1746864720,2410.39,2413.47,2407.74,2409.57,2868462.0
1746864780,2409.45,2409.72,2402.56,2403.99,3243076.0
1746864840,2403.99,2405.85,2403.31,2404.1,2540972.0
1746864900,2404.18,2412.06,2403.66,2410.18,2663108.0
1746864960,2410.12,2412.85,2407.65,2407.89,2862734.0
1746865020,2408.11,2409.62,2405.06,2406.89,2317940.0
1746865080,2406.6,2409.16,2405.96,2409.16,2102848.0
1746865140,2409.14,2410.9,2407.64,2409.6,1713824.0
1746865200,2409.53,2413.06,2407.68,2412.99,1842892.0
1746865260,2412.99,2417.95,2410.78,2410.88,3635328.0
1746865320,2410.88,2415.89,2408.81,2415.48,3399812.0
1746865380,2415.43,2417.4,2412.56,2413.31,1803696.0
1746865440,2413.93,2414.65,2412.43,2414.11,1682866.0
1746865500,2414.11,2416.7,2414.04,2415.65,2939792.0
1746865560,2415.61,2415.61,2413.39,2413.61,4055810.0
1746865620,2413.56,2413.56,2408.25,2411.59,4436776.0
1746865680,2411.6,2411.77,2408.26,2409.03,1298538.0
1746865740,2409.08,2413.77,2409.08,2413.66,3840442.0
1746865800,2413.69,2414.95,2413.34,2414.35,2245860.0
1746865860,2414.44,2414.44,2410.02,2410.72,2321320.0
1746865920,2410.79,2410.79,2406.91,2407.21,2221616.0
1746865980,2407.28,2408.0,2406.8,2407.99,1356880.0
1746866040,2408.0,2413.49,2407.8,2412.95,3307752.0
1746866100,2412.9,2413.42,2410.88,2411.29,1409800.0
1746866160,2410.56,2411.99,2409.77,2411.53,1478190.0
1746866220,2411.53,2416.99,2410.75,2415.98,2000596.0
1746866280,2416.03,2416.73,2414.51,2415.61,1322672.0
1746866340,2415.61,2421.31,2415.61,2418.18,4626748.0
1746866400,2418.1,2418.39,2411.62,2413.89,3568400.0
1746866460,2413.94,2414.86,2412.48,2412.76,1021278.0
1746866520,2412.56,2413.44,2411.28,2411.56,812024.0
1746866580,2411.32,2413.11,2411.27,2413.11,955982.0
1746866640,2412.92,2413.05,2410.93,2412.36,537318.0
1746866700,2412.35,2414.84,2412.07,2413.4,663302.0
1746866760,2413.18,2414.82,2412.11,2413.54,1026398.0
1746866820,2413.31,2414.22,2412.24,2412.39,713734.0
1746866880,2412.4,2417.16,2412.39,2415.09,1390004.0
1746866940,2414.85,2414.85,2408.39,2408.39,1981562.0
1746867000,2408.45,2408.9,2380.01,2388.64,25605314.0
1746867060,2388.69,2388.69,2361.34,2373.14,30307776.0
1746867120,2373.66,2381.95,2373.66,2381.95,8295434.0
1746867180,2381.8,2382.18,2371.3,2376.01,8574862.0
1746867240,2376.14,2381.53,2376.14,2380.47,4509836.0
1746867300,2380.61,2384.86,2380.61,2383.8,4781822.0
1746867360,2383.85,2385.42,2382.16,2382.31,4857182.0
1746867420,2382.32,2382.4,2375.07,2375.29,7384180.0
1746867480,2375.3,2380.66,2374.5,2379.93,2521916.0
1746867540,2380.1,2381.73,2379.4,2381.15,2398476.0
1746867600,2381.7,2384.46,2380.57,2383.42,3955806.0
1746867660,2383.43,2383.68,2378.64,2379.11,3507268.0
1746867720,2379.06,2379.06,2375.11,2377.04,3288076.0
1746867780,2377.04,2379.96,2367.18,2369.38,5339066.0
1746867840,2370.67,2372.32,2364.23,2370.47,7675598.0
1746867900,2370.53,2373.32,2369.6,2372.74,4620770.0
1746867960,2373.4,2375.81,2371.5,2374.51,3256662.0
1746868020,2374.84,2375.0,2369.64,2369.91,3451712.0
1746868080,2370.21,2375.15,2369.11,2374.31,2488150.0
1746868140,2374.41,2374.57,2372.1,2373.44,1346922.0
1746868200,2373.08,2373.42,2369.31,2369.68,2696886.0
1746868260,2369.15,2374.99,2367.35,2374.83,3200408.0
1746868320,2374.83,2375.71,2372.97,2373.83,2068202.0
1746868380,2373.83,2374.68,2370.77,2371.79,2115000.0
1746868440,2371.51,2374.66,2371.13,2373.01,1608448.0
1746868500,2372.78,2374.48,2372.54,2373.11,2273836.0
1746868560,2373.1,2374.1,2368.23,2369.62,2410020.0
1746868620,2369.2,2371.16,2366.24,2370.97,2887106.0
1746868680,2370.92,2371.48,2368.98,2369.46,1165328.0
1746868740,2369.46,2375.52,2368.3,2375.52,3440056.0
1746868800,2375.52,2378.69,2375.02,2378.61,3471420.0
1746868860,2378.25,2379.23,2377.2,2378.35,1680452.0
1746868920,2378.41,2386.74,2378.41,2384.81,6426344.0
1746868980,2384.86,2388.77,2383.87,2386.7,4183706.0
1746869040,2386.59,2397.11,2386.59,2394.35,9250452.0
1746869100,2394.37,2398.87,2393.65,2394.2,4612922.0
1746869160,2394.2,2395.47,2389.86,2391.87,3554362.0
1746869220,2391.87,2393.46,2389.07,2389.18,2789950.0
1746869280,2389.35,2389.73,2387.72,2389.07,2072070.0
1746869340,2389.08,2390.91,2389.03,2390.89,1362420.0
1746869400,2390.92,2392.8,2385.95,2386.38,2120366.0
1746869460,2386.38,2386.75,2384.64,2385.93,1900528.0
1746869520,2386.02,2386.95,2384.68,2385.31,1263238.0
1746869580,2385.31,2385.88,2383.7,2385.69,1362170.0
1746869640,2385.74,2389.92,2384.18,2389.86,2070932.0
1746869700,2389.7,2390.65,2388.76,2390.65,2240624.0
1746869760,2390.91,2393.95,2390.88,2392.47,1947816.0
1746869820,2392.47,2395.89,2392.47,2394.22,2389122.0
1746869880,2394.22,2400.05,2393.89,2398.49,3502104.0
1746869940,2398.58,2417.33,2396.34,2411.56,13200096.0
1746870000,2411.29,2424.03,2411.29,2413.2,10298670.0
1746870060,2413.05,2413.05,2405.11,2406.64,5274958.0
1746870120,2406.64,2407.93,2402.07,2403.51,4446458.0
1746870180,2404.14,2404.86,2401.6,2403.33,3331684.0
1746870240,2403.5,2407.23,2401.52,2405.45,1822766.0
1746870300,2405.5,2409.99,2404.65,2408.34,3705582.0
1746870360,2408.28,2412.42,2408.06,2410.64,2429992.0
1746870420,2410.98,2411.78,2407.76,2411.55,1643356.0
1746870480,2411.56,2415.23,2410.15,2412.08,2224702.0
1746870540,2412.09,2413.88,2408.01,2408.8,1659298.0
1746870600,2408.85,2412.91,2407.51,2412.44,1569172.0
1746870660,2412.44,2412.82,2410.03,2410.73,1547374.0
1746870720,2410.57,2411.54,2407.18,2407.18,1284466.0
1746870780,2407.46,2409.85,2405.88,2409.84,1573766.0
1746870840,2409.89,2411.27,2409.35,2409.53,1533664.0
1746870900,2409.53,2411.94,2408.99,2409.15,1338668.0
1746870960,2409.15,2410.17,2408.01,2409.36,1180526.0
1746871020,2409.55,2412.98,2409.3,2411.31,1222638.0
1746871080,2411.32,2411.73,2407.32,2409.11,1457792.0
1746871140,2409.1,2409.1,2396.33,2399.34,9534070.0
1746871200,2399.34,2400.36,2390.48,2391.76,9346332.0
1746871260,2390.93,2394.76,2383.49,2388.94,6907068.0
1746871320,2388.99,2393.58,2388.37,2393.51,2169408.0
1746871380,2393.46,2395.82,2391.65,2395.82,1779126.0
1746871440,2395.79,2398.53,2395.31,2398.53,2365294.0
1746871500,2398.38,2403.47,2397.12,2402.45,3238982.0
1746871560,2402.38,2403.25,2399.84,2402.97,2160164.0
1746871620,2403.01,2403.32,2400.51,2401.77,1208406.0
1746871680,2401.61,2403.09,2401.11,2402.63,890350.0
1746871740,2402.65,2404.99,2401.53,2401.99,1211436.0
1746871800,2401.99,2404.34,2401.67,2404.12,862000.0
1746871860,2404.17,2409.12,2404.16,2408.39,2010848.0
1746871920,2408.39,2410.51,2407.07,2409.49,2567432.0
1746871980,2409.09,2411.3,2405.4,2405.45,1968040.0
1746872040,2405.57,2407.86,2405.45,2406.5,936548.0
1746872100,2407.27,2410.27,2405.61,2408.17,1284786.0
1746872160,2408.6,2410.35,2408.11,2409.49,953376.0
1746872220,2409.95,2410.83,2406.47,2406.48,1663552.0
1746872280,2406.62,2409.0,2404.48,2409.0,2084766.0
1746872340,2409.01,2413.21,2409.01,2412.47,3436640.0
1746872400,2412.48,2415.06,2411.51,2414.82,1669568.0
1746872460,2414.82,2414.82,2410.3,2410.89,2286884.0
1746872520,2410.89,2411.48,2408.59,2410.65,1082688.0
1746872580,2410.65,2410.88,2409.28,2410.88,511966.0
1746872640,2410.89,2410.89,2408.55,2409.06,1016678.0
1746872700,2409.06,2410.99,2408.6,2410.15,742108.0
1746872760,2410.11,2412.05,2407.47,2408.54,1012632.0
1746872820,2408.54,2408.89,2404.87,2405.94,2019874.0
1746872880,2405.95,2407.11,2403.78,2406.99,2471904.0
1746872940,2406.99,2407.0,2404.0,2405.23,1582066.0
1746873000,2405.18,2409.48,2404.6,2409.27,2690942.0
1746873060,2409.28,2411.99,2409.27,2410.28,1237046.0
1746873120,2410.26,2414.72,2410.18,2414.72,1321324.0
1746873180,2414.77,2414.94,2411.72,2413.68,1313158.0
1746873240,2414.07,2417.22,2411.8,2413.44,5436262.0
1746873300,2413.45,2415.78,2412.11,2412.73,4004470.0
1746873360,2412.73,2413.87,2411.77,2412.72,1998136.0
1746873420,2412.72,2424.08,2410.64,2418.41,8954536.0
1746873480,2418.15,2422.44,2416.77,2418.78,4495652.0
1746873540,2418.41,2419.88,2411.7,2416.02,7931536.0
1746873600,2416.05,2421.18,2413.18,2419.89,3401380.0
1746873660,2419.85,2428.11,2417.81,2425.01,8276452.0
1746873720,2425.0,2425.99,2418.66,2418.66,3168316.0
1746873780,2418.55,2419.98,2417.91,2419.2,1707952.0
1746873840,2419.22,2420.0,2415.92,2415.92,2079108.0
1746873900,2415.96,2420.0,2415.95,2419.58,2011062.0
1746873960,2419.27,2421.22,2418.2,2420.11,2094524.0
1746874020,2420.07,2421.27,2410.78,2411.22,2973530.0
1746874080,2411.23,2415.43,2408.04,2414.43,4385578.0
1746874140,2414.36,2422.93,2414.21,2419.15,4510740.0
1746874200,2419.14,2421.94,2419.14,2420.3,1693552.0
1746874260,2420.33,2421.74,2416.73,2417.66,3313122.0
1746874320,2417.66,2418.95,2414.44,2414.78,2989918.0
1746874380,2415.18,2416.86,2411.89,2412.36,3301040.0
1746874440,2412.61,2413.22,2406.99,2407.85,7066932.0
1746874500,2407.86,2410.37,2398.94,2404.05,11308300.0
1746874560,2404.06,2405.24,2402.74,2403.65,2020496.0
1746874620,2403.61,2404.93,2402.07,2402.17,2663956.0
1746874680,2402.16,2402.85,2398.2,2401.28,4129112.0
1746874740,2401.28,2401.28,2394.18,2395.97,6709800.0
1746874800,2395.96,2399.36,2393.28,2393.29,4026082.0
1746874860,2394.44,2394.44,2386.14,2390.89,9481326.0
1746874920,2390.89,2394.15,2388.39,2393.57,4993984.0
1746874980,2393.63,2396.01,2389.56,2391.64,4083574.0
1746875040,2391.64,2394.99,2389.74,2393.95,2123498.0
1746875100,2393.5,2398.11,2392.74,2398.05,3136218.0
1746875160,2398.05,2399.48,2395.01,2395.19,2646696.0
1746875220,2395.2,2397.71,2394.93,2397.31,1439138.0
1746875280,2397.33,2397.99,2393.6,2394.11,2766626.0
1746875340,2394.11,2396.72,2394.1,2396.19,965730.0
1746875400,2396.14,2396.81,2394.04,2396.81,956936.0
1746875460,2396.82,2399.18,2395.8,2399.06,1195754.0
1746875520,2399.12,2399.74,2398.18,2399.18,1495592.0
1746875580,2399.18,2402.35,2399.01,2400.89,1841828.0
1746875640,2400.94,2402.45,2400.74,2402.05,1491534.0
1746875700,2402.05,2403.27,2398.28,2398.95,2115266.0
1746875760,2398.84,2398.85,2394.68,2394.89,1237424.0
1746875820,2394.89,2396.84,2392.46,2396.24,2143414.0
1746875880,2396.08,2396.9,2393.67,2393.68,701088.0
1746875940,2393.52,2394.93,2389.89,2394.76,2045474.0
1746876000,2394.76,2396.49,2393.41,2393.41,981068.0
1746876060,2393.61,2395.81,2393.61,2394.39,989040.0
1746876120,2394.4,2398.03,2394.39,2397.89,982264.0
1746876180,2397.96,2399.33,2397.0,2397.62,1050396.0
1746876240,2397.62,2399.16,2397.61,2398.33,925422.0
1746876300,2398.33,2399.73,2398.23,2399.61,808754.0
1746876360,2399.61,2399.71,2398.48,2399.35,453606.0
1746876420,2398.76,2398.81,2393.72,2394.53,1424740.0
1746876480,2394.53,2395.07,2389.19,2391.68,2316706.0
1746876540,2392.05,2392.11,2389.19,2390.31,1844974.0
1746876600,2390.21,2390.21,2381.0,2382.4,8356038.0
1746876660,2382.4,2385.94,2381.84,2384.3,3481864.0
1746876720,2384.35,2387.01,2381.26,2387.01,2107138.0
1746876780,2387.07,2388.5,2383.11,2383.4,2065484.0
1746876840,2383.46,2385.23,2381.75,2385.19,1554188.0
1746876900,2385.09,2385.24,2377.14,2382.58,6662064.0
1746876960,2382.3,2385.41,2380.02,2385.41,1953206.0
1746877020,2385.37,2386.59,2383.03,2386.11,1435590.0
1746877080,2386.06,2388.12,2383.98,2385.83,2818532.0
1746877140,2385.94,2386.8,2384.1,2384.28,914938.0
1746877200,2384.28,2384.78,2379.28,2379.74,2123176.0
1746877260,2380.03,2380.14,2376.22,2377.84,3549432.0
1746877320,2378.03,2379.78,2376.01,2378.81,2200352.0
1746877380,2378.5,2378.82,2375.06,2378.77,3116346.0
1746877440,2378.45,2381.86,2377.82,2381.36,2199574.0
1746877500,2381.43,2382.51,2378.33,2382.42,1912018.0
1746877560,2382.43,2384.97,2380.84,2384.31,2044448.0
1746877620,2384.31,2386.93,2384.31,2385.38,1915806.0
1746877680,2385.38,2387.61,2384.66,2384.75,1917488.0
1746877740,2384.63,2389.24,2383.77,2389.2,2345882.0
1746877800,2389.2,2390.67,2388.16,2389.99,1999670.0
1746877860,2389.94,2392.06,2389.89,2391.06,1868358.0
1746877920,2391.28,2392.22,2388.11,2388.11,1333118.0
1746877980,2388.11,2390.91,2388.11,2390.9,1058534.0
1746878040,2390.9,2390.9,2387.22,2387.22,1032338.0
1746878100,2387.29,2387.61,2383.8,2384.38,1569930.0
1746878160,2384.38,2385.48,2383.36,2384.44,1760438.0
1746878220,2384.43,2385.24,2383.39,2383.39,723732.0
1746878280,2383.39,2383.61,2381.64,2382.02,1517200.0
1746878340,2382.02,2384.29,2381.72,2383.74,823078.0
1746878400,2383.82,2388.14,2383.74,2388.14,2210398.0
1746878460,2388.14,2389.16,2387.3,2389.15,1623664.0
1746878520,2389.21,2391.54,2389.21,2391.39,1611998.0
1746878580,2391.39,2393.84,2391.12,2393.3,3250894.0
1746878640,2393.31,2394.29,2392.36,2392.84,1619696.0
1746878700,2392.89,2398.79,2392.89,2395.2,3565178.0
1746878760,2395.2,2397.33,2393.56,2395.72,1453482.0
1746878820,2395.72,2395.99,2393.81,2394.1,916850.0
1746878880,2394.09,2394.45,2392.68,2393.94,1250844.0
1746878940,2393.94,2395.9,2393.29,2394.01,1061734.0
1746879000,2394.01,2395.03,2393.23,2394.97,522194.0
1746879060,2394.97,2398.09,2394.97,2397.31,1468540.0
1746879120,2397.31,2398.11,2396.01,2398.11,1212896.0
1746879180,2397.99,2403.9,2397.34,2403.51,3676982.0
1746879240,2403.56,2407.42,2401.82,2402.57,4109656.0
1746879300,2402.63,2407.05,2402.58,2403.76,2684122.0
1746879360,2403.76,2403.76,2399.88,2401.81,1769036.0
1746879420,2401.76,2401.76,2397.48,2399.06,2253684.0
1746879480,2399.08,2402.97,2398.07,2402.6,1521074.0
1746879540,2402.51,2402.52,2400.32,2401.62,1540564.0
1746879600,2401.61,2401.62,2398.38,2399.69,842642.0
1746879660,2399.16,2401.66,2398.05,2401.5,1074078.0
1746879720,2401.51,2409.74,2401.51,2407.81,6206368.0
1746879780,2407.81,2409.89,2406.15,2408.99,3819708.0
1746879840,2408.99,2411.12,2407.29,2407.99,2550006.0
1746879900,2408.07,2408.93,2405.88,2406.23,1054910.0
1746879960,2406.23,2406.99,2405.02,2406.78,1054650.0
1746880020,2406.78,2411.88,2406.38,2410.6,2588810.0
1746880080,2410.61,2414.23,2409.99,2413.67,4131956.0
1746880140,2413.66,2414.59,2409.0,2409.69,3270500.0
1746880200,2409.76,2412.41,2409.18,2412.35,1590300.0
1746880260,2412.35,2415.06,2411.05,2415.04,1986892.0
1746880320,2414.97,2418.2,2414.76,2417.98,3016768.0
1746880380,2417.52,2419.54,2416.44,2416.68,5008932.0
1746880440,2416.74,2416.99,2410.88,2410.93,3399740.0
1746880500,2411.23,2414.27,2410.94,2412.07,1119332.0
1746880560,2412.36,2412.66,2406.14,2408.82,4724874.0
1746880620,2408.76,2408.76,2406.79,2407.59,1524182.0
1746880680,2407.61,2408.25,2402.84,2407.76,4846766.0
1746880740,2407.56,2407.56,2404.55,2406.42,817120.0
1746880800,2406.22,2409.99,2405.92,2408.17,2226358.0
1746880860,2407.93,2410.9,2407.93,2409.19,1360096.0
1746880920,2409.15,2409.97,2406.95,2407.07,1191250.0
1746880980,2407.08,2407.27,2403.11,2403.79,2822420.0
1746881040,2403.92,2405.1,2403.44,2403.61,1548934.0
1746881100,2403.68,2406.36,2401.47,2402.64,2110694.0
1746881160,2402.64,2406.63,2402.58,2403.94,4667102.0
1746881220,2403.81,2403.81,2398.61,2399.39,4530638.0
1746881280,2399.52,2405.24,2398.19,2401.32,3335766.0
1746881340,2401.07,2402.07,2399.37,2401.82,1982126.0
1746881400,2401.82,2406.36,2401.82,2405.61,1990384.0
1746881460,2405.67,2409.3,2405.61,2409.3,3384468.0
1746881520,2409.3,2409.99,2408.26,2409.02,1132158.0
1746881580,2409.01,2409.35,2408.35,2408.36,643672.0
1746881640,2408.36,2409.18,2407.45,2408.74,903730.0
1746881700,2408.74,2409.69,2408.07,2409.0,1238460.0
1746881760,2409.0,2409.99,2409.0,2409.2,787236.0
1746881820,2409.2,2409.2,2406.13,2406.14,682448.0
1746881880,2406.15,2408.0,2406.07,2408.0,918506.0
1746881940,2408.0,2408.0,2406.51,2407.36,464776.0
1746882000,2407.35,2410.2,2407.32,2409.51,1345902.0
1746882060,2409.51,2412.43,2409.51,2411.0,1794322.0
1746882120,2411.0,2412.73,2410.51,2412.73,772538.0
1746882180,2412.73,2414.57,2411.52,2412.7,1906082.0
1746882240,2412.66,2413.9,2410.11,2410.39,1319986.0
1746882300,2410.43,2411.39,2409.14,2410.28,936534.0
1746882360,2410.22,2410.92,2408.69,2410.91,1383164.0
1746882420,2410.82,2412.48,2409.01,2409.01,1116962.0
1746882480,2409.01,2410.78,2409.01,2410.56,717316.0
1746882540,2410.56,2411.24,2408.3,2408.48,657960.0
1746882600,2408.53,2413.63,2408.53,2413.62,1237850.0
1746882660,2413.62,2415.22,2413.09,2415.14,1138324.0
1746882720,2415.27,2415.77,2414.5,2414.85,1031796.0
1746882780,2414.91,2417.64,2411.94,2412.72,1768708.0
1746882840,2412.78,2413.71,2412.69,2413.71,819742.0
1746882900,2413.75,2415.9,2412.6,2412.97,1062468.0
1746882960,2412.97,2413.18,2409.2,2409.98,1412624.0
1746883020,2409.98,2411.45,2408.59,2411.3,1168248.0
1746883080,2411.25,2411.85,2410.18,2410.39,605716.0
1746883140,2410.4,2411.49,2410.01,2411.2,797230.0
1746883200,2411.09,2415.5,2411.09,2415.03,2169570.0
1746883260,2415.01,2417.67,2414.87,2416.12,2473056.0
1746883320,2416.12,2417.99,2414.27,2415.0,2088880.0
1746883380,2414.78,2415.23,2412.13,2412.58,1572454.0
1746883440,2412.63,2412.89,2409.8,2412.33,1445812.0
1746883500,2412.31,2417.72,2411.96,2416.71,2156702.0
1746883560,2416.94,2417.45,2413.97,2415.25,1703876.0
1746883620,2415.27,2418.25,2415.18,2417.97,1608926.0
1746883680,2417.97,2420.4,2416.26,2420.37,4746496.0
1746883740,2420.33,2420.33,2417.14,2417.28,4011474.0
1746883800,2417.23,2420.03,2413.9,2413.9,3944796.0
1746883860,2413.83,2415.97,2413.73,2413.74,1116688.0
1746883920,2413.69,2414.36,2411.86,2412.95,1578736.0
1746883980,2412.94,2414.44,2412.78,2414.01,875450.0
1746884040,2413.96,2419.88,2413.59,2419.03,1886702.0
1746884100,2418.86,2419.07,2417.92,2418.93,912344.0
1746884160,2418.94,2423.56,2418.93,2421.61,5851468.0
1746884220,2421.61,2423.74,2417.11,2418.14,2835428.0
1746884280,2418.2,2418.98,2415.01,2417.81,2229530.0
1746884340,2417.74,2417.94,2416.68,2417.61,580212.0
1746884400,2417.56,2419.96,2417.36,2418.92,1633884.0
1746884460,2419.13,2422.49,2418.38,2421.29,3224964.0
1746884520,2420.94,2423.15,2419.94,2422.66,1495692.0
1746884580,2422.54,2423.19,2419.69,2419.7,1950396.0
1746884640,2419.7,2421.98,2419.7,2421.97,1194902.0
1746884700,2421.97,2423.36,2421.39,2421.7,1967456.0
1746884760,2421.66,2426.72,2421.31,2426.64,4309140.0
1746884820,2426.6,2431.82,2426.6,2427.52,14548652.0
1746884880,2427.61,2446.53,2427.54,2442.03,30273600.0
1746884940,2441.98,2443.28,2437.86,2438.57,6811092.0
1746885000,2438.47,2438.69,2431.19,2434.99,8219188.0
1746885060,2434.64,2438.74,2434.37,2436.11,3250266.0
1746885120,2435.41,2438.29,2432.18,2438.0,5233090.0
1746885180,2437.73,2441.36,2437.29,2439.38,3197158.0
1746885240,2438.88,2443.99,2437.72,2442.43,4047396.0
1746885300,2442.48,2443.78,2437.2,2439.8,3897642.0
1746885360,2439.94,2441.34,2436.14,2439.3,2905804.0
1746885420,2439.3,2439.55,2435.29,2435.67,2141624.0
1746885480,2435.72,2438.3,2434.1,2434.86,2104538.0
1746885540,2434.81,2437.61,2434.28,2436.93,1344822.0
1746885600,2436.94,2439.72,2436.29,2439.05,2328744.0
1746885660,2439.04,2443.99,2438.65,2440.02,3400842.0
1746885720,2440.03,2440.67,2437.01,2437.86,2494280.0
1746885780,2437.94,2440.65,2437.59,2437.59,2033712.0
1746885840,2437.86,2437.86,2419.57,2428.9,14692276.0
1746885900,2428.97,2429.33,2422.59,2425.43,7023782.0
1746885960,2425.79,2426.52,2421.49,2424.08,4726846.0
1746886020,2423.89,2427.99,2423.68,2426.89,3267858.0
1746886080,2426.89,2427.85,2424.0,2426.24,1955308.0
1746886140,2425.96,2426.31,2423.47,2424.57,1495450.0
1746886200,2424.13,2427.57,2423.67,2425.51,1562018.0
1746886260,2425.45,2428.31,2425.3,2426.77,2408546.0
1746886320,2426.83,2426.97,2420.64,2421.76,2987646.0
1746886380,2422.08,2424.26,2422.08,2422.44,1203802.0
1746886440,2422.44,2425.65,2422.44,2424.75,1249202.0
1746886500,2424.76,2427.03,2424.13,2424.13,1189252.0
1746886560,2424.13,2424.13,2421.07,2422.15,2246724.0
1746886620,2421.95,2422.65,2413.52,2416.45,8626308.0
1746886680,2416.16,2416.26,2405.96,2408.76,20200134.0
1746886740,2408.81,2413.29,2408.81,2412.86,3580040.0
1746886800,2412.88,2416.85,2410.31,2416.69,4689146.0
1746886860,2416.66,2417.68,2413.7,2415.3,1996734.0
1746886920,2414.88,2415.99,2412.91,2415.89,895818.0
1746886980,2415.9,2417.52,2415.7,2417.23,1370610.0
1746887040,2417.24,2418.53,2416.56,2416.96,1173108.0
1746887100,2416.97,2416.97,2414.06,2414.1,1235000.0
1746887160,2414.1,2415.58,2412.76,2412.98,1313816.0
1746887220,2413.19,2414.59,2411.75,2413.94,818586.0
1746887280,2413.94,2415.77,2413.94,2415.09,681180.0
1746887340,2415.1,2415.69,2413.28,2414.11,1155182.0
1746887400,2414.06,2417.78,2413.72,2416.69,1223062.0
1746887460,2416.73,2419.37,2416.73,2418.43,1410978.0
1746887520,2418.33,2418.33,2413.72,2415.48,1078184.0
1746887580,2415.46,2415.62,2412.66,2415.02,628880.0
1746887640,2414.99,2416.58,2413.2,2416.42,1059422.0
1746887700,2416.42,2418.2,2415.8,2418.13,1695470.0
1746887760,2418.09,2419.22,2417.37,2418.85,854366.0
1746887820,2418.9,2421.72,2417.8,2420.75,1889286.0
1746887880,2420.68,2426.09,2418.78,2425.51,3135180.0
1746887940,2425.15,2425.15,2420.43,2420.43,1932478.0
1746888000,2420.49,2422.65,2420.28,2422.62,672574.0
1746888060,2422.62,2424.06,2421.38,2423.22,972506.0
1746888120,2423.24,2423.36,2421.86,2422.61,1061278.0
1746888180,2422.61,2422.61,2420.38,2420.74,1201478.0
1746888240,2420.74,2427.62,2420.74,2427.62,2321906.0
1746888300,2427.47,2441.88,2426.56,2441.17,11476532.0
1746888360,2442.06,2443.11,2434.56,2434.84,8457454.0
1746888420,2435.82,2439.35,2433.27,2435.07,2831430.0
1746888480,2435.05,2440.89,2435.05,2437.15,3194170.0
1746888540,2436.95,2438.94,2436.52,2438.35,1536244.0
1746888600,2438.29,2438.29,2432.09,2432.28,2792632.0
1746888660,2431.96,2435.76,2431.63,2435.59,3509350.0
1746888720,2435.59,2438.19,2435.59,2436.18,3384188.0
1746888780,2436.18,2438.36,2434.86,2435.61,1395742.0
1746888840,2435.57,2437.92,2435.1,2437.92,1096852.0
1746888900,2437.92,2437.93,2435.3,2435.31,1092256.0
1746888960,2435.25,2436.35,2432.93,2434.0,1915544.0
1746889020,2433.99,2434.57,2432.44,2433.6,1395506.0
1746889080,2433.6,2436.4,2432.7,2434.55,2560266.0
1746889140,2434.54,2435.34,2434.01,2434.98,487964.0
1746889200,2435.03,2435.68,2431.19,2431.48,1972904.0
1746889260,2431.58,2432.32,2430.7,2430.77,943218.0
1746889320,2430.65,2434.88,2429.28,2434.84,2741168.0
1746889380,2434.94,2436.85,2433.88,2435.18,1210414.0
1746889440,2435.24,2438.12,2434.43,2436.35,1136616.0
1746889500,2436.35,2436.46,2430.01,2431.01,1453582.0
1746889560,2431.13,2431.8,2427.46,2428.64,3126876.0
1746889620,2428.7,2431.68,2428.7,2429.77,776446.0
1746889680,2429.75,2431.99,2429.07,2431.86,839342.0
1746889740,2431.89,2432.12,2428.92,2428.92,665468.0
1746889800,2428.93,2430.44,2426.35,2427.53,1350822.0
1746889860,2427.53,2427.53,2421.36,2426.2,4977734.0
1746889920,2426.4,2430.96,2426.39,2430.6,1267982.0
1746889980,2430.55,2433.52,2430.32,2433.39,1672574.0
1746890040,2433.39,2433.39,2428.27,2429.45,1491254.0
1746890100,2430.16,2431.02,2426.68,2428.2,1653752.0
1746890160,2428.16,2429.15,2426.63,2427.07,706872.0
1746890220,2427.07,2427.07,2423.53,2424.73,1915082.0
1746890280,2424.72,2431.14,2423.55,2431.07,2057112.0
1746890340,2431.07,2433.85,2429.55,2431.99,2539074.0
1746890400,2432.15,2432.34,2429.44,2430.02,1236824.0
1746890460,2430.02,2434.6,2430.02,2433.17,1483862.0
1746890520,2433.18,2437.4,2433.03,2435.1,1769398.0
1746890580,2435.12,2436.19,2434.11,2435.99,1250378.0
1746890640,2435.94,2435.99,2433.32,2433.41,894522.0
1746890700,2433.15,2433.99,2428.65,2433.99,1702364.0
1746890760,2433.99,2434.59,2431.58,2432.36,937484.0
1746890820,2432.37,2437.19,2432.36,2436.55,1424080.0
1746890880,2436.61,2438.19,2435.01,2435.05,1458140.0
1746890940,2435.12,2436.49,2434.08,2435.43,686322.0
1746891000,2435.45,2436.98,2435.28,2436.66,862942.0
1746891060,2436.02,2438.16,2435.29,2438.16,1359168.0
1746891120,2438.16,2441.57,2437.84,2438.47,4459232.0
1746891180,2438.39,2444.99,2438.34,2444.35,5566246.0
1746891240,2444.29,2444.6,2439.01,2439.23,3125406.0
1746891300,2439.21,2440.32,2438.01,2438.4,2010960.0
1746891360,2438.35,2438.4,2423.94,2427.61,10128136.0
1746891420,2427.66,2431.99,2426.35,2430.73,2434470.0
1746891480,2430.75,2432.99,2429.9,2432.16,1353926.0
1746891540,2432.2,2433.86,2430.01,2430.19,1091804.0
1746891600,2430.07,2435.38,2429.51,2433.49,1628738.0
1746891660,2433.49,2435.3,2431.89,2432.86,793318.0
1746891720,2432.79,2434.99,2432.79,2433.44,716156.0
1746891780,2433.44,2433.74,2429.74,2429.92,1436094.0
1746891840,2430.27,2432.43,2429.58,2430.08,2131308.0
1746891900,2430.03,2435.0,2429.16,2433.68,1585746.0
1746891960,2433.63,2439.85,2433.62,2436.27,3462004.0
1746892020,2436.22,2439.14,2433.49,2437.9,1844924.0
1746892080,2437.93,2438.94,2434.28,2434.62,2237522.0
1746892140,2434.65,2437.35,2434.65,2436.81,914212.0
1746892200,2436.81,2438.98,2436.73,2438.24,2176982.0
1746892260,2438.19,2438.24,2433.2,2436.71,1909726.0
1746892320,2438.03,2439.82,2437.49,2438.39,1524268.0
1746892380,2438.39,2439.99,2436.15,2438.51,1635882.0
1746892440,2438.69,2443.96,2438.24,2439.65,3929450.0
1746892500,2439.64,2443.39,2436.68,2443.38,3315098.0
1746892560,2443.39,2443.39,2439.01,2439.01,1374038.0
1746892620,2438.97,2438.97,2435.22,2435.78,2179076.0
1746892680,2435.71,2437.36,2435.51,2436.11,1019680.0
1746892740,2436.05,2436.11,2432.38,2432.38,2482590.0
1746892800,2432.46,2434.35,2430.01,2430.53,2830520.0
1746892860,2430.51,2436.98,2429.85,2432.91,5080984.0
1746892920,2433.22,2435.1,2428.41,2432.32,4019476.0
1746892980,2432.42,2436.97,2430.64,2433.58,2765698.0
1746893040,2433.28,2436.23,2432.14,2436.11,1349570.0
1746893100,2436.04,2437.02,2434.77,2434.8,1064174.0
1746893160,2434.8,2434.81,2432.47,2433.53,790280.0
1746893220,2433.52,2435.23,2431.38,2434.41,952974.0
1746893280,2434.33,2436.68,2431.64,2432.1,1064150.0
1746893340,2432.16,2436.15,2431.44,2435.72,940838.0
1746893400,2436.09,2441.72,2435.99,2440.89,5430512.0
1746893460,2440.7,2442.06,2439.0,2439.0,2416732.0
1746893520,2439.06,2440.23,2435.18,2436.96,1897412.0
1746893580,2436.78,2436.98,2434.64,2436.48,1363822.0
1746893640,2436.19,2438.72,2435.63,2438.68,739998.0
1746893700,2438.68,2441.6,2437.87,2439.62,2475652.0
1746893760,2439.62,2466.47,2439.62,2458.76,37505814.0
1746893820,2458.12,2458.22,2453.88,2453.88,6871676.0
1746893880,2453.84,2453.84,2447.03,2449.8,8363790.0
1746893940,2449.8,2453.01,2449.8,2453.01,3947022.0
1746894000,2453.06,2455.99,2452.74,2454.3,4663872.0
1746894060,2453.67,2455.49,2450.62,2450.71,3922330.0
1746894120,2450.64,2452.26,2449.51,2450.36,2440682.0
1746894180,2450.31,2451.74,2446.87,2448.99,4370304.0
1746894240,2448.98,2449.65,2445.86,2446.31,2487014.0
1746894300,2446.32,2448.62,2445.2,2448.01,1341362.0
1746894360,2448.28,2449.37,2446.52,2446.81,2433710.0
1746894420,2446.88,2448.9,2446.8,2447.02,1228950.0
1746894480,2447.02,2449.9,2444.47,2448.07,3110694.0
1746894540,2448.07,2448.85,2446.56,2447.04,663908.0
1746894600,2447.03,2447.23,2444.43,2444.88,2481736.0
1746894660,2444.92,2446.3,2443.34,2445.54,1976622.0
1746894720,2445.47,2449.83,2445.32,2449.68,1578584.0
1746894780,2449.79,2453.74,2449.79,2453.44,2816688.0
1746894840,2453.45,2454.56,2451.37,2451.91,1778200.0
1746894900,2451.94,2454.99,2450.16,2454.99,1829036.0
1746894960,2455.05,2455.85,2453.75,2454.2,2213114.0
1746895020,2454.2,2456.16,2453.41,2456.09,2123618.0
1746895080,2456.09,2461.73,2455.93,2461.73,4210716.0
1746895140,2461.85,2474.53,2459.4,2467.5,18699640.0
1746895200,2466.83,2467.39,2460.4,2464.69,5985328.0
1746895260,2464.73,2465.16,2458.01,2459.99,5334174.0
1746895320,2460.42,2463.12,2458.77,2462.99,2747864.0
1746895380,2463.08,2465.61,2459.05,2459.46,2988042.0
1746895440,2459.72,2461.0,2458.56,2460.68,2550560.0
1746895500,2460.62,2464.07,2460.35,2463.57,2359770.0
1746895560,2463.57,2465.71,2460.35,2462.99,3769232.0
1746895620,2463.05,2466.43,2460.14,2466.43,1867036.0
1746895680,2466.33,2470.25,2464.7,2467.28,6702696.0
1746895740,2467.22,2467.22,2462.62,2463.23,2349066.0
1746895800,2463.15,2464.43,2460.97,2462.18,2033420.0
1746895860,2462.12,2462.61,2456.64,2458.53,6575658.0
1746895920,2458.51,2460.28,2457.18,2460.11,1717522.0
1746895980,2460.12,2462.49,2459.56,2462.49,1820662.0
1746896040,2462.49,2462.49,2459.86,2461.03,1218778.0
1746896100,2461.09,2463.27,2461.09,2463.13,1358974.0
1746896160,2463.14,2463.14,2460.99,2461.8,1160036.0
1746896220,2461.81,2462.69,2460.23,2460.47,1327120.0
1746896280,2460.47,2462.34,2460.0,2461.84,2047200.0
1746896340,2461.9,2462.34,2460.0,2460.0,1069692.0
1746896400,2460.01,2460.01,2457.04,2457.84,3561198.0
1746896460,2457.29,2457.69,2454.33,2455.07,4057884.0
1746896520,2455.07,2458.94,2455.07,2455.65,1374048.0
1746896580,2455.72,2462.3,2455.65,2461.02,2479018.0
1746896640,2461.02,2465.39,2460.01,2464.07,3741966.0
1746896700,2464.11,2468.66,2463.4,2468.58,3304568.0
1746896760,2468.61,2476.11,2465.48,2472.28,9090738.0
1746896820,2472.16,2475.6,2470.09,2472.96,4023622.0
1746896880,2472.3,2472.3,2467.36,2469.12,3163350.0
1746896940,2469.03,2472.28,2467.22,2471.15,1917398.0
1746897000,2471.5,2478.76,2471.5,2478.75,5338780.0
1746897060,2478.88,2482.74,2476.01,2479.09,9556906.0
1746897120,2479.41,2482.63,2474.95,2475.34,4763718.0
1746897180,2475.2,2477.64,2473.3,2477.39,3559602.0
1746897240,2477.33,2478.58,2476.02,2477.01,2205734.0
1746897300,2477.07,2477.36,2473.57,2473.64,2337760.0
1746897360,2473.64,2473.9,2469.48,2473.32,2806526.0
1746897420,2473.28,2473.75,2470.09,2473.74,1843478.0
1746897480,2473.74,2475.49,2472.31,2475.49,1896918.0
1746897540,2476.25,2485.52,2476.0,2485.35,10019896.0
1746897600,2485.01,2487.74,2483.27,2485.38,5915496.0
1746897660,2485.41,2485.78,2482.3,2484.75,3367156.0
1746897720,2484.84,2489.63,2483.2,2485.36,7329672.0
1746897780,2485.36,2486.04,2482.28,2482.28,2175296.0
1746897840,2482.28,2484.53,2479.0,2479.86,2798080.0
1746897900,2479.57,2484.78,2479.17,2481.99,1925172.0
1746897960,2481.99,2483.9,2480.01,2480.01,1971476.0
1746898020,2480.08,2481.39,2478.34,2478.89,3349294.0
1746898080,2478.88,2480.11,2477.69,2478.5,1510658.0
1746898140,2478.5,2479.2,2476.55,2478.19,2290150.0
1746898200,2478.9,2484.29,2477.67,2484.29,2192350.0
1746898260,2484.09,2489.19,2483.06,2487.93,4189366.0
1746898320,2487.81,2488.39,2484.36,2487.99,2007436.0
1746898380,2487.93,2497.32,2486.24,2495.99,16639204.0
1746898440,2495.97,2501.07,2490.36,2498.92,18895468.0
1746898500,2499.71,2503.66,2484.13,2493.27,18312964.0
1746898560,2492.69,2495.6,2486.38,2488.37,4828102.0
1746898620,2488.33,2495.36,2485.03,2493.94,4074746.0
1746898680,2494.21,2500.64,2492.41,2499.1,7506254.0
1746898740,2499.02,2511.55,2499.02,2509.12,15709374.0
1746898800,2509.54,2510.68,2497.32,2498.77,13870088.0
1746898860,2498.28,2499.68,2491.77,2495.13,10079032.0
1746898920,2495.04,2495.22,2491.18,2493.03,5194988.0
1746898980,2492.61,2494.99,2491.15,2491.82,3251892.0
1746899040,2492.05,2496.48,2492.05,2494.33,3177092.0
1746899100,2494.19,2499.47,2494.05,2498.02,3929428.0
1746899160,2498.1,2503.4,2498.1,2499.23,4557208.0
1746899220,2498.66,2499.4,2496.36,2497.77,3319398.0
1746899280,2497.47,2497.81,2453.15,2466.18,47792442.0
1746899340,2466.53,2467.26,2451.01,2460.6,25478868.0
1746899400,2461.6,2474.2,2460.55,2469.9,9519532.0
1746899460,2469.85,2475.47,2467.28,2470.03,5911362.0
1746899520,2470.03,2471.27,2460.43,2463.29,8186050.0
1746899580,2462.95,2469.47,2461.77,2469.23,3252876.0
1746899640,2469.39,2470.64,2465.11,2466.11,2349772.0
1746899700,2466.03,2466.03,2457.03,2458.59,5425630.0
1746899760,2458.75,2460.41,2452.9,2457.98,7862574.0
1746899820,2457.59,2461.39,2455.85,2460.23,4002874.0
1746899880,2460.16,2466.01,2459.84,2462.81,3157642.0
1746899940,2462.81,2462.88,2459.43,2459.85,1980490.0
1746900000,2459.8,2462.89,2456.26,2462.5,3263268.0
1746900060,2462.63,2467.76,2461.81,2466.13,4218972.0
1746900120,2466.54,2472.02,2466.51,2471.13,5882396.0
1746900180,2470.46,2472.36,2467.29,2470.15,2839190.0
1746900240,2470.13,2471.0,2465.94,2468.09,2210012.0
1746900300,2468.24,2468.86,2465.01,2465.83,1507798.0
1746900360,2465.83,2470.92,2465.83,2469.64,1719424.0
1746900420,2469.9,2472.73,2468.53,2470.28,2170952.0
1746900480,2470.6,2470.85,2467.48,2470.8,1173398.0
1746900540,2470.33,2470.53,2467.34,2469.99,1010502.0
1746900600,2469.93,2470.12,2467.31,2469.14,886928.0
1746900660,2469.18,2473.66,2468.73,2473.53,2255188.0
1746900720,2473.63,2480.58,2473.01,2478.32,6117392.0
1746900780,2478.38,2480.47,2476.72,2480.47,2281640.0
1746900840,2480.41,2481.06,2478.03,2480.15,2086674.0
1746900900,2480.15,2481.78,2477.74,2477.89,2849730.0
1746900960,2477.9,2484.65,2477.44,2483.53,2521570.0
1746901020,2483.54,2485.9,2480.99,2481.27,2170972.0
1746901080,2481.24,2486.09,2480.94,2483.01,2142934.0
1746901140,2483.02,2484.03,2480.2,2480.61,1970670.0
1746901200,2480.57,2480.78,2473.27,2473.77,4907666.0
1746901260,2473.69,2477.0,2472.35,2475.05,1840284.0
1746901320,2475.05,2475.65,2470.22,2473.95,2621474.0
1746901380,2473.95,2474.02,2471.92,2472.11,836954.0
1746901440,2471.89,2472.12,2470.15,2470.31,2856116.0
1746901500,2470.26,2470.68,2468.1,2468.48,1905948.0
1746901560,2468.48,2468.59,2464.94,2465.18,3092730.0
1746901620,2465.18,2465.68,2461.12,2465.68,5837876.0
1746901680,2465.68,2468.4,2464.81,2467.2,2152622.0
1746901740,2467.2,2468.59,2467.08,2467.85,1130462.0
1746901800,2467.82,2471.61,2466.01,2470.57,1373712.0
1746901860,2470.57,2471.15,2469.73,2470.22,608068.0
1746901920,2470.26,2470.27,2466.61,2466.61,1430630.0
1746901980,2466.67,2466.67,2461.89,2466.64,2845392.0
1746902040,2466.58,2474.27,2466.15,2472.61,2758454.0
1746902100,2472.58,2478.1,2470.08,2478.02,6875084.0
1746902160,2478.03,2478.1,2475.03,2475.03,2695290.0
1746902220,2474.69,2476.33,2472.09,2472.1,1614838.0
1746902280,2472.1,2475.28,2471.89,2475.27,1181156.0
1746902340,2475.52,2481.56,2475.52,2480.02,2613298.0
1746902400,2480.07,2480.48,2477.22,2480.11,1401352.0
1746902460,2480.11,2480.11,2477.05,2477.17,755962.0
1746902520,2477.23,2478.65,2474.34,2478.65,1905330.0
1746902580,2477.93,2480.34,2477.93,2478.94,2111480.0
1746902640,2478.99,2480.39,2478.41,2479.7,871720.0
1746902700,2479.7,2479.7,2475.97,2478.54,1017902.0
1746902760,2478.9,2482.82,2478.3,2480.7,2294454.0
1746902820,2480.75,2487.18,2480.69,2486.18,3572870.0
1746902880,2486.18,2492.99,2486.18,2492.34,7449010.0
1746902940,2492.39,2492.39,2488.88,2489.96,3760366.0
1746903000,2489.93,2493.94,2488.24,2492.6,6381724.0
1746903060,2492.1,2504.99,2491.98,2503.83,11128322.0
1746903120,2503.89,2506.33,2497.72,2497.72,8610758.0
1746903180,2497.72,2502.27,2496.82,2496.82,3149136.0
1746903240,2496.66,2501.14,2494.88,2500.06,6909832.0
1746903300,2501.04,2505.7,2498.84,2502.49,5083228.0
1746903360,2502.49,2502.49,2497.43,2498.96,2157628.0
1746903420,2498.97,2499.93,2497.87,2499.57,1656398.0
1746903480,2499.57,2499.72,2494.57,2496.52,4998084.0
1746903540,2496.52,2496.53,2493.59,2494.45,2552250.0
1746903600,2494.45,2494.61,2492.39,2493.28,2659954.0
1746903660,2493.23,2497.89,2493.23,2495.48,2522412.0
1746903720,2494.98,2498.57,2492.81,2492.99,1171500.0
1746903780,2493.04,2493.04,2488.99,2491.77,3664154.0
1746903840,2491.7,2494.2,2491.24,2491.74,1444830.0
1746903900,2491.74,2494.7,2491.68,2494.55,2009142.0
1746903960,2494.56,2496.5,2486.92,2489.55,3898940.0
1746904020,2489.5,2491.63,2486.93,2490.69,1940296.0
1746904080,2490.69,2490.69,2485.65,2488.18,1473632.0
1746904140,2487.81,2487.81,2484.67,2485.49,2518096.0
1746904200,2485.49,2487.36,2484.82,2486.72,968978.0
1746904260,2486.72,2488.55,2486.48,2487.38,1087078.0
1746904320,2487.38,2487.74,2477.88,2480.07,5916142.0
1746904380,2480.12,2480.28,2477.26,2479.39,2223656.0
1746904440,2479.45,2481.75,2478.31,2480.77,1355976.0
1746904500,2480.42,2483.22,2480.42,2482.53,2009818.0
1746904560,2482.58,2482.87,2478.78,2478.78,1205478.0
1746904620,2478.56,2482.84,2478.56,2481.7,775882.0
1746904680,2481.66,2484.62,2481.66,2484.62,977724.0
1746904740,2484.88,2486.98,2484.81,2486.3,1997658.0
1746904800,2486.33,2486.33,2483.63,2485.1,1447120.0
1746904860,2485.15,2487.48,2484.77,2486.38,1296214.0
1746904920,2486.34,2486.34,2483.68,2483.82,747624.0
1746904980,2483.77,2483.83,2481.18,2482.03,786290.0
1746905040,2482.02,2483.28,2480.68,2481.22,1109472.0
1746905100,2481.23,2484.37,2481.22,2483.74,669246.0
1746905160,2483.74,2484.24,2481.92,2481.92,547136.0
1746905220,2481.46,2482.48,2481.09,2482.03,658764.0
1746905280,2482.04,2483.39,2481.33,2482.35,386014.0
1746905340,2482.35,2482.43,2479.93,2480.64,564676.0
1746905400,2480.6,2481.07,2475.7,2477.13,2634458.0
1746905460,2477.35,2483.28,2477.35,2483.28,1844294.0
1746905520,2483.54,2487.22,2483.53,2486.72,1730188.0
1746905580,2486.72,2488.2,2486.36,2487.48,1544076.0
1746905640,2487.47,2489.41,2487.15,2488.1,1564510.0
1746905700,2488.1,2491.68,2488.1,2490.37,1476992.0
1746905760,2490.23,2491.91,2489.46,2491.77,1094644.0
1746905820,2491.83,2492.99,2491.49,2491.6,1344434.0
1746905880,2491.61,2493.17,2491.33,2492.01,1117594.0
1746905940,2492.01,2492.01,2488.26,2489.39,1087072.0
1746906000,2489.41,2492.0,2488.57,2490.66,560002.0
1746906060,2490.66,2491.99,2490.08,2491.47,449386.0
1746906120,2491.44,2492.14,2490.64,2491.66,444626.0
1746906180,2491.66,2492.31,2490.18,2492.3,587474.0
1746906240,2492.3,2492.91,2489.53,2491.27,803292.0
1746906300,2490.79,2492.39,2488.86,2491.72,732350.0
1746906360,2491.73,2496.99,2490.91,2496.31,1566704.0
1746906420,2496.31,2497.61,2494.39,2497.61,1018684.0
1746906480,2497.61,2498.99,2496.28,2496.28,2697696.0
1746906540,2496.33,2496.9,2494.84,2495.23,1153950.0
1746906600,2495.09,2495.2,2492.15,2493.53,1427966.0
1746906660,2493.52,2498.56,2493.01,2498.15,1959970.0
1746906720,2498.13,2499.68,2498.13,2499.52,1470886.0
1746906780,2499.52,2503.08,2498.6,2499.01,4349566.0
1746906840,2499.01,2504.41,2498.91,2501.99,5459058.0
1746906900,2501.95,2506.19,2499.25,2499.29,4979650.0
1746906960,2499.33,2499.35,2495.15,2495.61,2479460.0
1746907020,2495.65,2500.02,2495.64,2499.19,1076884.0
1746907080,2499.15,2499.99,2498.13,2498.45,541092.0
1746907140,2498.45,2498.88,2496.51,2498.36,730648.0
1746907200,2498.35,2498.82,2495.88,2497.33,1848538.0
1746907260,2498.25,2498.25,2494.07,2494.81,1985966.0
1746907320,2494.87,2501.73,2494.81,2501.73,862600.0
1746907380,2501.93,2503.94,2495.78,2495.9,3000936.0
1746907440,2495.85,2496.08,2491.25,2495.11,2387458.0
1746907500,2495.12,2495.12,2484.96,2484.96,3744098.0
1746907560,2483.72,2483.72,2468.7,2477.67,12510524.0
1746907620,2477.6,2480.05,2473.57,2479.52,3679112.0
1746907680,2479.58,2483.62,2478.68,2482.36,2189494.0
1746907740,2482.39,2483.27,2480.0,2481.63,1383346.0
1746907800,2482.37,2483.74,2479.35,2480.11,1753588.0
1746907860,2480.17,2483.88,2479.55,2479.68,1116090.0
1746907920,2479.68,2482.32,2478.98,2482.15,1074402.0
1746907980,2482.15,2485.55,2482.15,2484.84,1730372.0
1746908040,2484.79,2484.79,2483.23,2484.15,527226.0
1746908100,2484.14,2484.88,2481.68,2483.11,575516.0
1746908160,2483.13,2483.13,2481.67,2481.94,628882.0
1746908220,2481.94,2482.44,2479.43,2479.74,1413484.0
1746908280,2479.84,2481.72,2477.9,2479.11,718310.0
1746908340,2479.11,2480.3,2476.11,2480.3,1014162.0
1746908400,2480.34,2481.72,2480.1,2480.73,795750.0
1746908460,2480.94,2481.77,2478.56,2479.8,607580.0
1746908520,2479.83,2483.68,2479.83,2481.72,919430.0
1746908580,2481.73,2482.2,2480.95,2481.59,596012.0
1746908640,2481.58,2485.43,2481.55,2485.43,1087968.0
1746908700,2485.43,2487.47,2485.31,2487.11,2299388.0
1746908760,2487.11,2490.11,2486.63,2489.36,2277634.0
1746908820,2489.37,2489.94,2487.38,2488.41,788018.0
1746908880,2488.41,2490.43,2487.68,2487.86,1348162.0
1746908940,2487.87,2488.36,2485.76,2486.0,771826.0
1746909000,2485.99,2490.54,2485.99,2489.45,932196.0
1746909060,2489.42,2491.61,2487.34,2491.39,1173684.0
1746909120,2491.39,2493.03,2490.24,2490.3,758806.0
1746909180,2490.32,2491.99,2489.15,2491.99,685624.0
1746909240,2491.99,2493.12,2491.42,2492.06,727208.0
1746909300,2492.06,2492.82,2491.36,2492.63,634074.0
1746909360,2492.63,2494.39,2491.19,2492.3,718446.0
1746909420,2492.4,2492.69,2490.17,2492.18,603366.0
1746909480,2492.18,2494.0,2492.18,2493.72,676890.0
1746909540,2493.72,2496.56,2493.56,2495.13,1422514.0
1746909600,2495.12,2496.18,2495.05,2495.3,592338.0
1746909660,2495.36,2495.42,2493.2,2493.65,951802.0
1746909720,2493.79,2493.98,2489.49,2489.51,1318004.0
1746909780,2489.49,2491.45,2489.18,2491.28,757894.0
1746909840,2491.29,2493.86,2491.22,2493.16,1150354.0
1746909900,2493.38,2493.89,2492.53,2492.86,278400.0
1746909960,2492.86,2492.86,2491.86,2492.02,323884.0
1746910020,2492.02,2493.32,2491.95,2493.3,294604.0
1746910080,2493.3,2497.79,2493.3,2496.82,1093898.0
1746910140,2496.82,2497.47,2495.3,2496.63,643686.0
1746910200,2496.63,2497.36,2495.81,2497.36,684330.0
1746910260,2497.61,2498.41,2496.31,2496.32,758130.0
1746910320,2496.39,2497.33,2495.3,2496.07,408074.0
1746910380,2496.07,2498.58,2496.07,2496.64,876952.0
1746910440,2496.64,2499.95,2496.64,2498.64,2135456.0
1746910500,2498.51,2499.47,2497.08,2499.26,1415544.0
1746910560,2499.2,2499.98,2497.12,2499.28,997354.0
1746910620,2499.28,2499.28,2492.43,2493.53,1854796.0
1746910680,2493.03,2493.19,2490.03,2490.03,1669710.0
1746910740,2490.09,2490.49,2488.01,2489.84,1366022.0
1746910800,2489.84,2492.07,2489.84,2490.65,1653126.0
1746910860,2490.65,2494.58,2490.23,2494.57,1747688.0
1746910920,2494.58,2497.19,2494.57,2494.81,2299050.0
1746910980,2495.22,2498.55,2494.52,2497.2,1758246.0
1746911040,2497.27,2517.77,2497.2,2501.0,22111260.0
1746911100,2501.63,2503.87,2494.18,2494.18,5466084.0
1746911160,2494.06,2499.43,2492.81,2497.72,3095014.0
1746911220,2497.78,2504.19,2497.72,2504.19,2612728.0
1746911280,2504.18,2511.77,2503.39,2506.6,7623640.0
1746911340,2506.93,2510.92,2505.53,2507.52,4854454.0
1746911400,2507.58,2507.58,2502.34,2504.35,3438596.0
1746911460,2504.32,2508.07,2502.36,2507.68,3002560.0
1746911520,2507.61,2510.7,2507.61,2510.66,3623684.0
1746911580,2510.7,2514.32,2510.69,2512.23,2640410.0
1746911640,2512.17,2514.18,2510.92,2510.92,1682280.0
1746911700,2510.92,2514.72,2507.03,2508.61,3504058.0
1746911760,2508.63,2509.57,2504.45,2504.52,1885862.0
1746911820,2504.48,2509.16,2503.85,2507.03,1639556.0
1746911880,2507.03,2510.16,2506.85,2509.36,1454706.0
1746911940,2509.5,2510.55,2504.7,2505.96,1249486.0
1746912000,2506.21,2506.41,2504.52,2505.57,710482.0
1746912060,2505.57,2508.31,2500.14,2500.56,2265114.0
1746912120,2500.5,2503.77,2500.02,2502.97,2152504.0
1746912180,2502.96,2503.02,2501.73,2501.85,647198.0
1746912240,2501.86,2504.08,2501.35,2503.11,590598.0
1746912300,2503.11,2503.11,2501.38,2502.16,725028.0
1746912360,2502.16,2505.1,2502.16,2505.09,965890.0
1746912420,2505.14,2509.6,2505.14,2507.7,1030340.0
1746912480,2507.56,2507.61,2505.2,2505.2,635184.0
1746912540,2505.2,2506.22,2505.2,2505.44,530954.0
1746912600,2505.54,2507.43,2505.3,2507.04,472878.0
1746912660,2507.03,2507.95,2506.9,2507.57,652694.0
1746912720,2507.57,2512.68,2507.56,2510.3,1478944.0
1746912780,2510.3,2512.95,2510.25,2512.8,959934.0
1746912840,2512.74,2513.99,2507.11,2509.23,1400958.0
1746912900,2509.21,2509.87,2507.7,2508.28,561206.0
1746912960,2508.28,2511.28,2506.07,2509.91,1028094.0
1746913020,2509.91,2509.91,2508.01,2509.28,385886.0
1746913080,2509.27,2510.69,2508.44,2510.27,538920.0
1746913140,2510.27,2513.68,2510.26,2512.33,1485522.0
1746913200,2512.31,2513.24,2511.36,2512.91,898468.0
1746913260,2512.9,2512.91,2510.85,2510.86,698638.0
1746913320,2510.81,2510.81,2509.29,2509.3,638866.0
1746913380,2509.25,2509.25,2506.24,2508.76,678062.0
1746913440,2508.76,2512.63,2508.75,2512.58,994276.0
1746913500,2512.49,2526.76,2512.0,2526.76,13713154.0
1746913560,2526.71,2530.26,2520.67,2529.82,10628884.0
1746913620,2529.52,2529.52,2520.01,2523.53,6563618.0
1746913680,2524.76,2524.76,2521.59,2522.47,1902010.0
1746913740,2522.1,2525.44,2522.04,2524.77,1266852.0
1746913800,2524.65,2528.31,2521.73,2521.77,2526730.0
1746913860,2521.77,2521.82,2515.49,2518.15,3105330.0
1746913920,2518.15,2518.32,2515.78,2517.78,1446118.0
1746913980,2517.83,2529.07,2517.83,2528.12,2277040.0
1746914040,2528.12,2532.44,2525.63,2531.89,5698324.0
1746914100,2531.67,2538.58,2531.67,2534.61,9439942.0
1746914160,2533.93,2534.59,2527.36,2532.49,3261760.0
1746914220,2532.49,2544.62,2532.48,2543.64,7744456.0
1746914280,2543.96,2544.78,2537.32,2539.07,2776804.0
1746914340,2538.97,2542.06,2533.07,2533.07,2626434.0
1746914400,2533.08,2537.78,2529.71,2529.71,5223200.0
1746914460,2529.21,2534.57,2527.94,2527.94,4148968.0
1746914520,2529.02,2534.59,2527.31,2530.91,3109676.0
1746914580,2531.1,2535.02,2530.1,2533.64,3679284.0
1746914640,2534.05,2535.46,2528.0,2529.96,1860142.0
1746914700,2530.02,2530.37,2524.89,2526.86,3192600.0
1746914760,2526.91,2530.34,2526.21,2527.71,1751418.0
1746914820,2527.94,2533.71,2527.37,2532.9,2229504.0
1746914880,2532.89,2533.97,2531.97,2533.92,1033332.0
1746914940,2533.86,2533.92,2528.4,2528.4,1588364.0
1746915000,2528.47,2528.47,2522.01,2524.11,4939158.0
1746915060,2524.06,2525.3,2520.07,2522.66,2612626.0
1746915120,2521.68,2525.61,2520.64,2521.44,1719946.0
1746915180,2521.43,2526.73,2520.81,2526.73,1062960.0
1746915240,2526.73,2527.11,2523.97,2526.07,1562416.0
1746915300,2525.89,2526.05,2521.2,2521.65,1194772.0
1746915360,2521.64,2525.34,2521.09,2522.53,959062.0
1746915420,2522.53,2525.06,2521.99,2524.28,782288.0
1746915480,2524.18,2533.51,2524.06,2533.35,2701368.0
1746915540,2533.06,2535.6,2532.51,2534.46,1968736.0
1746915600,2535.19,2547.89,2534.43,2546.63,7861992.0
1746915660,2547.26,2551.21,2541.95,2544.68,9783204.0
1746915720,2544.47,2545.76,2536.13,2540.96,4502188.0
1746915780,2540.86,2540.86,2537.85,2537.89,2606696.0
1746915840,2537.93,2541.99,2536.75,2541.94,2543264.0
1746915900,2542.04,2544.0,2540.01,2541.99,2215634.0
1746915960,2541.98,2544.39,2540.22,2544.39,1077602.0
1746916020,2544.34,2546.26,2540.01,2540.97,2703944.0
1746916080,2540.71,2540.71,2537.97,2539.79,1373244.0
1746916140,2539.9,2540.2,2538.07,2538.52,1503776.0
1746916200,2538.46,2545.76,2537.15,2545.37,1791244.0
1746916260,2544.89,2548.52,2543.2,2545.7,3583432.0
1746916320,2545.51,2549.97,2545.09,2545.82,2051166.0
1746916380,2545.5,2545.5,2542.77,2543.28,1172606.0
1746916440,2543.29,2543.81,2541.3,2541.3,1930288.0
1746916500,2541.07,2543.11,2539.01,2542.69,2415318.0
1746916560,2542.65,2546.27,2541.7,2545.91,1347374.0
1746916620,2545.86,2549.99,2545.12,2549.68,1845952.0
1746916680,2549.67,2567.99,2549.67,2561.56,29497442.0
1746916740,2561.5,2564.53,2556.78,2564.53,4291246.0
1746916800,2564.68,2565.84,2559.44,2562.78,5763250.0
1746916860,2563.07,2568.48,2559.05,2561.1,4046412.0
1746916920,2561.32,2574.67,2561.1,2573.08,8271190.0
1746916980,2573.08,2576.78,2569.85,2573.87,8026064.0
1746917040,2573.88,2578.25,2568.55,2569.73,10067072.0
1746917100,2569.79,2570.94,2559.16,2561.97,7485262.0
1746917160,2561.97,2564.55,2556.95,2560.11,4625604.0
1746917220,2559.98,2560.05,2556.77,2557.61,2036668.0
1746917280,2557.62,2563.15,2555.95,2563.15,3108586.0
1746917340,2562.58,2563.05,2560.0,2560.6,2439686.0
1746917400,2560.0,2560.82,2556.85,2557.81,1754832.0
1746917460,2557.68,2561.42,2555.91,2560.61,3992428.0
1746917520,2560.57,2564.99,2558.77,2564.53,1976960.0
1746917580,2564.52,2575.16,2561.88,2574.34,5370204.0
1746917640,2574.34,2575.44,2570.07,2572.74,3259564.0
1746917700,2572.75,2586.52,2572.73,2585.6,11633876.0
1746917760,2585.57,2585.66,2579.18,2581.78,5858456.0
1746917820,2581.93,2581.93,2577.64,2581.08,3607122.0
1746917880,2580.56,2584.18,2577.13,2580.25,7602340.0
1746917940,2580.25,2580.33,2576.82,2577.14,2830500.0
1746918000,2576.43,2582.72,2576.32,2576.66,2420956.0
1746918060,2576.73,2579.88,2573.58,2575.15,4610352.0
1746918120,2575.3,2584.76,2574.74,2577.57,4733270.0
1746918180,2577.97,2578.95,2575.7,2577.74,1786856.0
1746918240,2577.33,2583.01,2577.33,2577.78,2001460.0
1746918300,2577.96,2585.13,2577.94,2583.62,3515436.0
1746918360,2583.58,2587.76,2582.33,2585.26,4614634.0
1746918420,2585.2,2585.2,2582.34,2584.66,2424572.0
1746918480,2584.66,2586.73,2580.46,2581.6,6632318.0
1746918540,2581.6,2581.6,2577.35,2579.22,3999540.0
1746918600,2579.61,2581.56,2577.48,2580.42,2047926.0
1746918660,2580.07,2580.76,2570.84,2571.22,5420336.0
1746918720,2571.04,2576.41,2562.12,2573.31,15145218.0
1746918780,2573.38,2575.44,2568.56,2569.85,5420324.0
1746918840,2570.5,2573.36,2569.91,2569.91,4037660.0
1746918900,2569.89,2578.91,2566.76,2578.91,7793796.0
1746918960,2579.39,2586.06,2576.98,2582.28,15187368.0
1746919020,2582.54,2592.16,2580.04,2589.51,14818468.0
1746919080,2588.92,2599.42,2588.09,2591.86,20300128.0
1746919140,2592.33,2596.07,2573.44,2582.75,15020038.0
1746919200,2582.57,2588.34,2572.52,2586.07,17323014.0
1746919260,2585.96,2586.4,2578.92,2579.59,4172174.0
1746919320,2579.65,2588.83,2578.65,2586.66,4306534.0
1746919380,2586.52,2592.76,2586.52,2589.55,5689204.0
1746919440,2590.37,2593.91,2587.36,2593.9,3275538.0
1746919500,2593.85,2594.06,2584.38,2585.14,3077802.0
1746919560,2585.43,2585.43,2580.32,2580.49,3924478.0
1746919620,2580.77,2582.26,2577.39,2579.99,4869256.0
1746919680,2580.27,2583.41,2579.96,2583.24,3160674.0
1746919740,2583.24,2584.82,2581.14,2581.48,1235700.0
1746919800,2581.73,2585.49,2577.67,2577.9,2520424.0
1746919860,2577.93,2582.28,2572.41,2572.51,5053006.0
1746919920,2571.43,2577.83,2570.29,2574.15,7398522.0
1746919980,2574.12,2574.33,2565.93,2568.85,8227050.0
1746920040,2568.93,2573.28,2566.67,2572.43,3215612.0
1746920100,2572.31,2575.52,2569.88,2575.03,2402742.0
1746920160,2575.25,2581.74,2575.24,2579.94,3357446.0
1746920220,2580.03,2592.17,2580.03,2587.59,7636752.0
1746920280,2588.64,2597.83,2588.23,2588.65,13136562.0
1746920340,2588.86,2590.44,2586.4,2587.59,2688172.0
1746920400,2587.71,2589.72,2586.02,2586.54,1917866.0
1746920460,2586.54,2587.03,2584.0,2586.28,2029056.0
1746920520,2586.59,2586.59,2581.15,2583.19,2904254.0
1746920580,2582.97,2590.24,2582.97,2590.24,1520624.0
1746920640,2590.23,2590.24,2585.47,2585.52,1655514.0
1746920700,2585.49,2587.26,2582.22,2582.46,2298532.0
1746920760,2582.73,2583.5,2578.26,2578.4,3743118.0
1746920820,2578.39,2585.6,2578.34,2585.6,2432710.0
1746920880,2585.6,2589.28,2585.16,2587.28,2489928.0
1746920940,2586.47,2589.99,2585.8,2588.49,2897208.0
1746921000,2588.47,2592.64,2587.66,2588.82,3369482.0
1746921060,2588.77,2594.0,2588.51,2589.78,6044210.0
1746921120,2589.83,2592.41,2588.27,2589.49,3028914.0
1746921180,2589.46,2589.99,2583.95,2585.41,1865652.0
1746921240,2585.47,2586.32,2584.31,2586.03,1507154.0
1746921300,2585.97,2585.97,2582.35,2583.96,1804202.0
1746921360,2584.47,2585.39,2581.36,2584.28,2903458.0
1746921420,2584.28,2584.29,2582.06,2583.01,1177478.0
1746921480,2583.01,2583.27,2580.51,2581.26,1222402.0
1746921540,2581.7,2584.63,2574.13,2582.88,9103788.0
1746921600,2582.24,2583.6,2574.55,2575.57,12893478.0
1746921660,2575.16,2580.94,2573.56,2578.43,8355114.0
1746921720,2579.07,2584.43,2575.94,2582.6,2390068.0
1746921780,2582.36,2589.06,2582.11,2587.32,3956590.0
1746921840,2588.01,2591.9,2587.63,2587.63,2847214.0
1746921900,2587.57,2608.99,2584.84,2603.38,11822668.0
1746921960,2606.79,2606.79,2584.41,2594.16,25060018.0
1746922020,2594.0,2595.7,2587.58,2587.58,4969276.0
1746922080,2587.08,2593.99,2586.97,2590.52,2223866.0
1746922140,2590.53,2591.39,2581.94,2585.15,5199566.0
1746922200,2584.7,2587.51,2579.53,2586.2,4712634.0
1746922260,2586.19,2588.39,2581.44,2582.58,2086668.0
1746922320,2582.52,2584.91,2581.35,2583.2,2986614.0
1746922380,2582.81,2585.23,2580.17,2582.89,2050750.0
1746922440,2582.94,2583.18,2579.98,2580.12,2630742.0
1746922500,2579.76,2582.32,2576.25,2576.48,2834394.0
1746922560,2576.39,2579.96,2561.76,2562.46,16256868.0
1746922620,2563.51,2566.66,2552.54,2555.59,19325274.0
1746922680,2556.15,2564.27,2556.06,2563.92,4865284.0
1746922740,2563.22,2565.24,2555.81,2565.24,3371450.0
1746922800,2565.4,2565.64,2550.88,2554.56,7133228.0
1746922860,2554.84,2555.16,2545.31,2553.0,12880510.0
1746922920,2553.64,2559.47,2551.86,2559.39,5474410.0
1746922980,2559.45,2562.91,2558.9,2561.44,2919394.0
1746923040,2561.31,2561.31,2556.04,2556.94,2286056.0
1746923100,2557.23,2557.91,2546.84,2550.73,10306482.0
1746923160,2550.92,2551.22,2540.0,2546.24,9728436.0
1746923220,2545.77,2546.66,2524.45,2532.08,23690416.0
1746923280,2531.98,2536.2,2528.51,2532.79,6322044.0
1746923340,2533.64,2534.23,2503.17,2511.78,31245356.0
1746923400,2512.78,2534.29,2512.18,2531.29,15842382.0
1746923460,2531.01,2535.19,2530.18,2533.7,12489168.0
1746923520,2533.72,2540.28,2532.17,2539.07,7082402.0
1746923580,2539.01,2543.04,2538.44,2543.04,7937948.0
1746923640,2543.05,2544.32,2538.3,2544.03,3204790.0
1746923700,2544.03,2544.41,2538.58,2538.6,2574100.0
1746923760,2538.54,2543.41,2538.03,2541.89,1460684.0
1746923820,2541.66,2541.66,2537.56,2539.28,2830912.0
1746923880,2539.32,2539.56,2526.5,2528.55,8320016.0
1746923940,2528.47,2529.6,2520.15,2520.41,5708680.0
1746924000,2520.46,2529.55,2518.12,2528.77,5997154.0
1746924060,2528.84,2532.73,2528.47,2528.89,2604982.0
1746924120,2528.96,2534.17,2528.96,2534.11,2011818.0
1746924180,2533.82,2538.31,2532.69,2538.31,2435102.0
1746924240,2538.32,2538.58,2534.45,2535.48,1473250.0
1746924300,2535.64,2539.41,2535.47,2537.65,1717562.0
1746924360,2537.7,2543.35,2537.39,2541.89,2720478.0
1746924420,2541.84,2548.35,2541.84,2548.35,4285152.0
1746924480,2548.17,2548.17,2544.36,2545.63,2697224.0
1746924540,2545.5,2550.58,2545.12,2548.26,3199636.0
1746924600,2548.24,2549.24,2546.41,2546.69,2279870.0
1746924660,2546.45,2546.45,2539.64,2539.65,5168374.0
1746924720,2539.75,2539.94,2535.59,2538.25,2156814.0
1746924780,2537.94,2547.65,2537.94,2543.77,2809384.0
1746924840,2544.18,2544.98,2539.9,2540.3,1420802.0
1746924900,2540.17,2544.15,2540.1,2543.79,1176062.0
1746924960,2543.36,2548.57,2543.36,2545.19,3695078.0
1746925020,2545.14,2545.53,2540.57,2542.08,1744296.0
1746925080,2541.89,2543.17,2540.51,2541.94,1065570.0
1746925140,2541.94,2544.69,2540.93,2542.87,618522.0
1746925200,2542.89,2543.88,2536.04,2536.22,1546588.0
1746925260,2536.81,2538.69,2532.45,2532.64,3006804.0
1746925320,2532.7,2535.54,2532.69,2533.22,1584494.0
1746925380,2533.23,2538.05,2529.59,2537.14,2487780.0
1746925440,2537.14,2541.38,2535.96,2539.62,1399284.0
1746925500,2539.57,2541.64,2539.51,2541.31,600100.0
1746925560,2541.3,2541.6,2535.36,2535.8,1013204.0
1746925620,2535.8,2541.6,2535.8,2540.14,841914.0
1746925680,2540.2,2544.81,2540.13,2544.29,1777182.0
1746925740,2544.32,2546.49,2544.04,2545.47,3395962.0
1746925800,2545.47,2549.03,2544.53,2544.85,1241690.0
1746925860,2545.03,2551.54,2544.85,2551.54,1654596.0
1746925920,2551.27,2555.0,2550.19,2553.87,4409036.0
1746925980,2553.32,2556.3,2550.66,2551.36,3290094.0
1746926040,2551.53,2551.68,2547.25,2548.64,2536280.0
1746926100,2548.69,2550.1,2546.24,2546.3,1626404.0
1746926160,2546.24,2547.97,2544.46,2547.64,1204212.0
1746926220,2547.67,2548.07,2541.78,2544.78,1203240.0
1746926280,2544.29,2549.96,2543.89,2545.54,1222314.0
1746926340,2545.49,2547.69,2543.4,2543.47,1253018.0
1746926400,2544.02,2550.33,2544.02,2550.32,998056.0
1746926460,2550.32,2550.78,2545.11,2545.14,2757850.0
1746926520,2544.96,2546.71,2542.63,2544.28,1319148.0
1746926580,2544.1,2544.11,2541.94,2543.48,1025248.0
1746926640,2543.46,2543.48,2538.56,2539.22,2584448.0
1746926700,2539.17,2547.43,2539.02,2547.43,1780102.0
1746926760,2547.06,2547.06,2541.69,2542.61,789296.0
1746926820,2542.61,2547.3,2542.61,2546.69,948176.0
1746926880,2546.69,2548.98,2546.41,2548.39,937896.0
1746926940,2548.39,2550.0,2547.43,2547.97,788626.0
1746927000,2547.96,2548.74,2541.96,2542.3,1664040.0
1746927060,2542.43,2542.45,2538.89,2539.24,1907992.0
1746927120,2539.08,2546.6,2539.01,2546.48,987732.0
1746927180,2546.47,2550.14,2546.47,2549.57,1346600.0
1746927240,2549.73,2553.45,2549.73,2550.87,1965800.0
1746927300,2550.9,2552.25,2547.53,2550.44,1062902.0
1746927360,2550.4,2550.4,2541.8,2544.79,1372620.0
1746927420,2544.97,2547.4,2542.11,2547.01,1081540.0
1746927480,2547.01,2548.94,2541.91,2543.65,863858.0
1746927540,2543.42,2546.0,2542.22,2545.39,728348.0
1746927600,2545.39,2546.63,2540.07,2540.77,1688078.0
1746927660,2540.9,2542.71,2536.49,2536.74,2129912.0
1746927720,2536.24,2542.23,2533.42,2541.9,5284850.0
1746927780,2542.15,2543.71,2539.78,2543.15,1256330.0
1746927840,2543.13,2544.94,2542.12,2542.28,1341244.0
1746927900,2541.89,2542.4,2537.72,2541.47,1109744.0
1746927960,2541.42,2541.47,2536.66,2538.15,1327884.0
1746928020,2538.22,2538.22,2533.9,2536.07,2108460.0
1746928080,2536.07,2536.56,2532.25,2533.22,3008310.0
1746928140,2534.15,2534.15,2532.28,2534.09,1953704.0
1746928200,2534.03,2535.23,2525.23,2530.51,7387944.0
1746928260,2529.16,2529.71,2522.86,2526.26,4433342.0
1746928320,2526.1,2529.65,2522.93,2522.93,2922588.0
1746928380,2520.76,2521.76,2512.0,2520.47,13446044.0
1746928440,2520.71,2527.18,2520.36,2526.73,3642456.0
1746928500,2526.73,2528.22,2522.76,2528.15,3288972.0
1746928560,2528.15,2528.8,2525.14,2528.64,2051758.0
1746928620,2528.57,2528.57,2521.4,2521.4,1619168.0
1746928680,2521.65,2527.53,2518.9,2524.34,1925988.0
1746928740,2524.72,2532.51,2524.34,2531.82,2737630.0
1746928800,2531.76,2532.77,2527.26,2528.22,1680522.0
1746928860,2528.22,2530.57,2526.85,2527.28,1104890.0
1746928920,2527.28,2529.24,2524.32,2526.75,1499166.0
1746928980,2526.67,2529.39,2524.72,2524.72,882048.0
1746929040,2524.34,2529.8,2522.1,2528.17,1920328.0
1746929100,2528.17,2530.64,2524.6,2530.64,1782306.0
1746929160,2530.79,2536.08,2530.79,2534.03,4086906.0
1746929220,2533.69,2537.8,2533.69,2536.49,1903230.0
1746929280,2536.09,2537.75,2532.68,2535.95,2788090.0
1746929340,2535.75,2538.76,2534.56,2538.23,1652956.0
1746929400,2538.23,2543.65,2537.63,2543.16,4655676.0
1746929460,2542.9,2546.06,2541.26,2544.47,9201926.0
1746929520,2544.47,2547.44,2542.43,2543.41,6283882.0
1746929580,2543.29,2546.01,2540.33,2546.01,4240396.0
1746929640,2545.96,2546.01,2544.43,2544.57,1904680.0
1746929700,2544.59,2551.73,2544.27,2547.69,8028606.0
1746929760,2547.99,2548.47,2546.16,2546.35,2083448.0
1746929820,2546.18,2550.68,2546.07,2548.82,2217240.0
1746929880,2548.93,2552.0,2548.01,2552.0,2194714.0
1746929940,2552.0,2554.53,2551.02,2554.53,2536240.0
1746930000,2554.54,2559.25,2554.16,2557.57,5342654.0
1746930060,2558.7,2560.89,2557.57,2558.32,6600802.0
1746930120,2558.58,2560.75,2555.35,2559.65,2163076.0
1746930180,2559.64,2565.06,2559.14,2564.81,3638164.0
1746930240,2564.81,2564.81,2561.09,2561.09,3045690.0
1746930300,2560.71,2560.71,2553.68,2555.82,3722852.0
1746930360,2556.13,2556.69,2553.33,2555.06,1125984.0
1746930420,2555.06,2557.55,2554.52,2557.55,798330.0
1746930480,2557.54,2557.77,2553.52,2553.52,856578.0
1746930540,2553.52,2556.27,2552.65,2554.66,845932.0
1746930600,2554.71,2557.44,2551.66,2557.25,1228340.0
1746930660,2557.25,2558.68,2554.16,2557.72,1852932.0
1746930720,2557.63,2560.39,2557.17,2559.57,1158586.0
1746930780,2559.52,2560.83,2557.99,2558.88,1318914.0
1746930840,2558.9,2561.3,2558.18,2560.68,768634.0
1746930900,2560.75,2561.24,2556.01,2556.82,1158466.0
1746930960,2556.83,2559.89,2556.83,2559.33,348688.0
1746931020,2559.27,2562.62,2557.69,2562.61,926182.0
1746931080,2562.59,2563.32,2559.28,2559.43,822544.0
1746931140,2559.29,2560.97,2558.01,2560.39,882936.0
1746931200,2560.38,2563.01,2560.36,2562.69,458814.0
1746931260,2562.94,2564.3,2561.0,2561.01,2511772.0
1746931320,2561.0,2563.77,2557.02,2557.35,1452328.0
1746931380,2557.46,2557.46,2544.94,2544.94,4383332.0
1746931440,2544.0,2548.39,2540.58,2547.13,6559188.0
1746931500,2546.78,2546.78,2539.14,2543.26,6328892.0
1746931560,2543.29,2546.76,2542.72,2544.06,4558520.0
1746931620,2544.88,2545.36,2542.94,2544.9,2585854.0
1746931680,2545.06,2545.91,2537.01,2537.07,6957664.0
1746931740,2536.14,2538.35,2533.71,2537.39,2211836.0
1746931800,2537.39,2537.39,2530.22,2532.5,4098806.0
1746931860,2532.6,2535.19,2529.31,2529.31,4449674.0
1746931920,2529.26,2534.47,2529.26,2534.47,2381822.0
1746931980,2534.41,2534.47,2524.23,2524.3,3327984.0
1746932040,2525.25,2528.51,2523.22,2528.22,4876046.0
1746932100,2527.94,2529.95,2526.08,2529.95,2580754.0
1746932160,2529.47,2537.6,2529.47,2536.97,7307544.0
1746932220,2537.13,2537.86,2533.32,2534.47,1971538.0
1746932280,2534.53,2541.89,2534.53,2540.02,8400624.0
1746932340,2540.01,2542.64,2540.01,2542.43,1826178.0
1746932400,2542.46,2542.98,2536.64,2537.96,3792516.0
1746932460,2538.2,2540.36,2535.78,2537.03,1075842.0
1746932520,2536.91,2538.71,2529.93,2533.76,4733702.0
1746932580,2534.02,2534.17,2530.34,2532.27,1483900.0
1746932640,2532.27,2532.27,2530.36,2530.36,1078082.0
1746932700,2530.36,2534.47,2529.4,2532.15,1352896.0
1746932760,2532.32,2535.1,2530.89,2534.43,1278484.0
1746932820,2534.43,2535.61,2533.68,2535.6,826532.0
1746932880,2535.6,2535.97,2533.5,2533.5,414374.0
1746932940,2533.52,2535.01,2532.8,2534.01,501972.0
1746933000,2534.01,2537.73,2533.45,2537.55,1281148.0
1746933060,2537.42,2537.8,2536.43,2537.18,621158.0
1746933120,2537.17,2538.76,2536.57,2538.4,672336.0
1746933180,2538.39,2539.49,2536.82,2539.49,912004.0
1746933240,2539.56,2541.23,2539.28,2539.93,636872.0
1746933300,2539.93,2539.93,2537.18,2539.16,1134206.0
1746933360,2539.22,2540.77,2538.49,2539.31,676966.0
1746933420,2539.36,2539.69,2535.26,2539.52,591000.0
1746933480,2539.53,2542.39,2539.24,2541.86,1365126.0
1746933540,2541.79,2544.0,2540.62,2543.53,1092780.0
1746933600,2543.53,2546.85,2543.53,2546.05,1531466.0
1746933660,2546.06,2546.44,2544.01,2544.46,543198.0
1746933720,2544.45,2548.64,2543.86,2548.22,1068100.0
1746933780,2548.22,2548.98,2547.52,2548.16,782266.0
1746933840,2548.22,2549.99,2545.8,2545.8,1120696.0
1746933900,2546.3,2546.3,2544.52,2545.39,756890.0
1746933960,2545.4,2545.58,2543.57,2545.57,444792.0
1746934020,2545.57,2546.54,2544.11,2546.52,438474.0
1746934080,2546.53,2548.64,2545.14,2548.45,540372.0
1746934140,2548.44,2549.2,2547.9,2548.44,586752.0
1746934200,2548.43,2548.72,2546.39,2546.45,533234.0
1746934260,2546.46,2547.3,2544.37,2546.06,627178.0
1746934320,2546.06,2547.57,2545.72,2546.89,441770.0
1746934380,2546.89,2547.49,2544.57,2544.57,452480.0
1746934440,2544.57,2544.57,2543.19,2543.99,866400.0
1746934500,2543.95,2543.95,2541.09,2542.19,1688814.0
1746934560,2542.2,2542.69,2540.6,2540.86,1035224.0
1746934620,2540.75,2540.86,2538.46,2538.6,1033572.0
1746934680,2538.6,2541.12,2537.79,2540.19,1074640.0
1746934740,2540.19,2542.44,2540.0,2541.99,638972.0
1746934800,2541.99,2541.99,2540.61,2541.97,389972.0
1746934860,2541.7,2547.74,2541.25,2547.74,1343032.0
1746934920,2547.89,2548.91,2547.3,2548.91,873478.0
1746934980,2548.91,2550.77,2548.0,2550.6,769824.0
1746935040,2550.61,2553.99,2549.95,2549.95,2876934.0
1746935100,2549.99,2550.97,2549.11,2550.97,849996.0
1746935160,2551.01,2552.65,2549.64,2549.64,1394394.0
1746935220,2549.66,2550.73,2548.9,2549.48,726230.0
1746935280,2549.49,2550.31,2543.03,2543.03,550414.0
1746935340,2543.23,2543.23,2539.26,2541.92,3305302.0
1746935400,2541.88,2542.22,2539.51,2542.22,893066.0
1746935460,2542.22,2543.3,2541.29,2543.28,672576.0
1746935520,2543.28,2543.29,2539.02,2539.03,1074386.0
1746935580,2539.03,2539.03,2535.86,2538.4,2272224.0
1746935640,2538.4,2538.4,2533.61,2535.22,2090538.0
1746935700,2535.22,2536.43,2533.11,2536.43,1175666.0
1746935760,2536.81,2536.84,2535.19,2535.65,744678.0
1746935820,2535.66,2537.72,2535.65,2536.64,812966.0
1746935880,2536.64,2538.26,2536.6,2538.24,630482.0
1746935940,2538.06,2538.62,2536.31,2537.15,457368.0
1746936000,2536.38,2536.48,2532.99,2535.91,1722644.0
1746936060,2536.05,2537.78,2535.61,2537.64,524734.0
1746936120,2537.71,2538.65,2536.7,2537.11,1024552.0
1746936180,2537.03,2538.77,2537.02,2537.3,432364.0
1746936240,2537.3,2537.45,2536.31,2537.18,723226.0
1746936300,2537.19,2538.61,2532.1,2534.81,1072824.0
1746936360,2534.85,2534.85,2530.47,2533.99,1423002.0
1746936420,2533.96,2536.24,2532.51,2536.24,589386.0
1746936480,2536.3,2539.62,2534.51,2534.94,939040.0
1746936540,2534.93,2538.03,2534.82,2538.03,603930.0
1746936600,2538.03,2548.91,2538.03,2547.37,8688984.0
1746936660,2547.37,2547.44,2536.18,2538.59,6721458.0
1746936720,2538.59,2538.59,2535.05,2535.9,756032.0
1746936780,2535.9,2539.81,2535.9,2539.27,851880.0
1746936840,2539.33,2540.0,2538.11,2540.0,314252.0
1746936900,2539.98,2543.22,2539.98,2542.01,2108016.0
1746936960,2542.01,2542.85,2540.89,2542.09,521580.0
1746937020,2542.09,2542.86,2540.61,2542.03,439828.0
1746937080,2542.03,2542.72,2541.9,2542.31,457320.0
1746937140,2542.31,2544.57,2542.31,2544.31,914990.0
1746937200,2544.31,2545.98,2543.63,2545.18,752268.0
1746937260,2545.25,2546.07,2544.27,2545.78,537070.0
1746937320,2545.96,2546.32,2544.01,2546.3,669256.0
1746937380,2546.23,2547.19,2544.57,2544.74,586998.0
1746937440,2544.73,2544.74,2540.61,2542.33,1456746.0
1746937500,2542.32,2542.94,2540.93,2542.92,892556.0
1746937560,2542.92,2542.94,2540.51,2540.95,632038.0
1746937620,2540.94,2541.25,2538.29,2538.29,543270.0
1746937680,2538.29,2541.15,2538.01,2540.32,917588.0
1746937740,2540.31,2540.93,2539.7,2540.78,756500.0
1746937800,2540.78,2541.53,2536.28,2537.14,664596.0
1746937860,2537.29,2539.51,2534.22,2539.09,1159658.0
1746937920,2539.24,2540.16,2532.65,2534.39,2111168.0
1746937980,2534.46,2535.97,2531.98,2535.97,1640086.0
1746938040,2535.92,2538.5,2535.92,2538.31,1265250.0
1746938100,2538.14,2538.66,2537.5,2538.4,220992.0
1746938160,2538.4,2538.4,2534.86,2534.99,693176.0
1746938220,2534.99,2535.99,2534.39,2534.61,524078.0
1746938280,2534.6,2534.68,2530.39,2531.72,3025838.0
1746938340,2531.72,2533.16,2529.59,2532.39,2437360.0
1746938400,2532.33,2532.79,2530.71,2532.47,608032.0
1746938460,2532.46,2536.23,2531.63,2536.2,1954516.0
1746938520,2536.2,2536.99,2533.96,2533.99,456852.0
1746938580,2534.45,2538.89,2534.11,2537.45,1121758.0
1746938640,2537.59,2538.88,2537.48,2537.76,362862.0
1746938700,2537.41,2537.55,2535.76,2535.89,307804.0
1746938760,2535.38,2537.03,2534.96,2535.32,649150.0
1746938820,2535.26,2536.8,2534.61,2536.06,424494.0
1746938880,2536.07,2538.65,2534.62,2538.2,317660.0
1746938940,2538.46,2539.74,2537.61,2539.74,475112.0
1746939000,2539.74,2539.74,2537.21,2537.42,306290.0
1746939060,2537.53,2539.57,2537.53,2539.2,378688.0
1746939120,2539.37,2541.18,2538.72,2539.22,593894.0
1746939180,2539.18,2541.43,2538.38,2540.94,349598.0
1746939240,2541.01,2541.01,2538.4,2538.72,316884.0
1746939300,2538.71,2540.2,2538.71,2540.18,266486.0
1746939360,2540.05,2541.51,2538.85,2539.68,382840.0
1746939420,2539.68,2541.78,2539.51,2541.77,357474.0
1746939480,2541.78,2542.57,2540.85,2542.57,641926.0
1746939540,2542.56,2544.45,2542.0,2544.13,992556.0
1746939600,2544.11,2544.97,2542.49,2543.32,954932.0
1746939660,2543.33,2545.61,2542.49,2544.74,531750.0
1746939720,2544.79,2546.48,2542.04,2544.02,1025836.0
1746939780,2544.18,2546.2,2544.18,2545.45,796502.0
1746939840,2545.49,2545.49,2542.01,2542.01,713934.0
1746939900,2541.62,2541.62,2538.95,2539.99,1432294.0
1746939960,2539.99,2539.99,2537.57,2537.59,871320.0
1746940020,2537.53,2537.53,2535.65,2536.81,728114.0
1746940080,2536.82,2536.99,2535.72,2536.61,688366.0
1746940140,2536.61,2537.56,2535.76,2537.56,437156.0
1746940200,2537.56,2538.97,2537.56,2537.98,428408.0
1746940260,2537.93,2540.64,2537.77,2539.86,1709332.0
1746940320,2539.84,2543.12,2539.79,2543.11,460006.0
1746940380,2543.12,2543.61,2542.02,2542.59,462904.0
1746940440,2542.59,2543.35,2542.33,2543.18,231906.0
1746940500,2543.19,2543.35,2539.47,2541.07,883116.0
1746940560,2541.25,2542.13,2541.25,2541.8,446458.0
1746940620,2541.81,2544.72,2540.41,2544.36,648326.0
1746940680,2544.55,2545.99,2543.6,2544.8,1876938.0
1746940740,2544.8,2545.31,2542.09,2542.8,610202.0
1746940800,2542.8,2543.99,2540.36,2543.71,527004.0
1746940860,2543.7,2547.89,2543.38,2547.81,1293654.0
1746940920,2547.8,2549.8,2545.86,2549.8,3171520.0
1746940980,2549.74,2550.89,2547.4,2547.81,1733116.0
1746941040,2547.78,2547.79,2546.11,2547.79,1334998.0
1746941100,2547.69,2550.41,2547.01,2548.56,2601760.0
1746941160,2548.58,2548.71,2545.07,2546.93,2635818.0
1746941220,2546.93,2547.99,2544.73,2546.99,4186566.0
1746941280,2547.04,2547.67,2545.8,2546.02,1159424.0
1746941340,2546.08,2550.48,2546.02,2550.48,1486036.0
1746941400,2550.5,2551.84,2548.86,2551.02,4291982.0
1746941460,2551.01,2556.75,2550.81,2553.27,6822942.0
1746941520,2552.92,2558.46,2551.89,2557.72,3518224.0
1746941580,2557.66,2559.07,2554.6,2555.24,2802280.0
1746941640,2555.18,2557.76,2554.2,2554.41,1039510.0
1746941700,2554.64,2554.65,2550.78,2553.22,994704.0
1746941760,2553.26,2556.4,2552.32,2553.53,1267658.0
1746941820,2552.88,2553.7,2551.41,2552.11,951342.0
1746941880,2552.11,2552.83,2551.4,2551.84,848540.0
1746941940,2551.71,2553.93,2550.27,2553.83,1103696.0
1746942000,2553.83,2553.85,2552.24,2553.49,778630.0
1746942060,2553.94,2556.52,2553.94,2555.36,829858.0
1746942120,2555.36,2558.45,2555.14,2558.45,766880.0
1746942180,2558.45,2558.89,2555.81,2557.89,1009762.0
1746942240,2557.9,2559.8,2556.96,2559.43,965548.0
1746942300,2559.39,2561.37,2558.72,2559.53,2644892.0
1746942360,2559.53,2559.53,2556.1,2556.1,783230.0
1746942420,2556.1,2556.72,2554.64,2556.69,1735144.0
1746942480,2556.69,2557.98,2555.6,2557.9,674612.0
1746942540,2557.92,2559.44,2556.73,2557.31,474960.0
1746942600,2557.32,2557.92,2555.17,2555.39,781078.0
1746942660,2555.39,2556.69,2554.53,2554.53,809230.0
1746942720,2554.53,2555.27,2551.73,2552.75,1731204.0
1746942780,2552.75,2558.36,2551.68,2558.36,1758444.0
1746942840,2558.3,2559.17,2556.72,2558.58,2052240.0
1746942900,2558.77,2560.39,2557.9,2557.9,1160958.0
1746942960,2557.86,2558.57,2555.97,2556.39,576576.0
1746943020,2556.39,2557.76,2553.14,2553.58,1009096.0
1746943080,2553.58,2557.62,2553.0,2557.28,895242.0
1746943140,2557.28,2557.28,2553.67,2553.68,971210.0
1746943200,2553.68,2554.95,2549.01,2549.53,3036312.0
1746943260,2549.53,2549.8,2542.76,2542.86,8774214.0
1746943320,2542.74,2543.45,2537.3,2537.44,8397892.0
1746943380,2538.55,2543.88,2538.43,2542.97,2332788.0
1746943440,2542.81,2545.58,2539.59,2542.46,4922648.0
1746943500,2542.38,2542.85,2520.29,2522.23,20109990.0
1746943560,2522.8,2530.53,2521.43,2529.22,14709520.0
1746943620,2529.42,2533.48,2528.66,2533.41,2570956.0
1746943680,2533.39,2535.21,2532.23,2533.99,2129410.0
1746943740,2533.9,2535.28,2531.97,2534.27,1535872.0
1746943800,2534.27,2534.9,2532.18,2533.22,831586.0
1746943860,2533.58,2533.93,2530.55,2530.83,1293530.0
1746943920,2531.75,2532.07,2530.32,2530.63,883076.0
1746943980,2530.63,2531.72,2528.01,2528.06,1774170.0
1746944040,2528.14,2532.72,2528.14,2532.14,1517144.0
1746944100,2532.14,2535.31,2530.41,2534.95,1349406.0
1746944160,2534.99,2536.78,2534.94,2536.24,1047132.0
1746944220,2536.48,2537.58,2536.18,2537.07,676230.0
1746944280,2537.06,2537.61,2536.95,2537.11,647328.0
1746944340,2537.16,2539.31,2537.11,2539.29,910374.0
1746944400,2539.3,2539.3,2537.11,2537.75,939112.0
1746944460,2538.17,2538.27,2537.03,2537.63,527826.0
1746944520,2537.56,2538.5,2536.82,2538.01,410080.0
1746944580,2538.01,2541.46,2537.34,2541.34,1494602.0
1746944640,2541.32,2542.46,2540.86,2542.46,1590284.0
1746944700,2542.46,2542.55,2540.69,2541.24,705628.0
1746944760,2541.23,2542.87,2540.36,2541.59,704142.0
1746944820,2541.59,2541.97,2539.13,2541.89,903012.0
1746944880,2541.88,2543.18,2541.8,2543.05,575612.0
1746944940,2543.04,2543.17,2541.18,2541.91,489676.0
1746945000,2541.91,2541.91,2537.1,2537.62,2309542.0
1746945060,2537.59,2540.43,2537.54,2540.43,662068.0
1746945120,2540.3,2541.0,2539.35,2540.39,406748.0
1746945180,2540.39,2540.49,2535.76,2537.2,885356.0
1746945240,2537.2,2540.3,2535.0,2540.3,956120.0
1746945300,2540.3,2540.3,2535.14,2536.34,981914.0
1746945360,2536.72,2537.82,2532.8,2532.84,910502.0
1746945420,2532.5,2534.01,2528.57,2528.93,2710506.0
1746945480,2528.93,2531.46,2528.93,2530.51,3518336.0
1746945540,2530.57,2532.82,2530.19,2530.72,744200.0
1746945600,2530.72,2530.72,2523.63,2525.93,6070944.0
1746945660,2526.03,2526.14,2520.86,2522.06,4241100.0
1746945720,2521.35,2523.06,2516.54,2523.0,8260912.0
1746945780,2522.68,2524.99,2522.68,2524.39,1535934.0
1746945840,2524.41,2524.9,2521.64,2522.09,1168036.0
1746945900,2521.9,2525.1,2520.35,2521.1,1782786.0
1746945960,2521.1,2521.47,2514.4,2517.68,3973456.0
1746946020,2517.68,2518.31,2505.22,2514.19,9786534.0
1746946080,2514.39,2514.99,2504.18,2512.36,9251370.0
1746946140,2512.36,2513.82,2508.99,2509.93,3141890.0
1746946200,2509.88,2518.24,2508.28,2515.41,4165700.0
1746946260,2515.43,2519.99,2515.19,2517.66,2623842.0
1746946320,2517.64,2518.15,2515.28,2517.73,1559924.0
1746946380,2517.72,2518.62,2515.45,2516.87,837194.0
1746946440,2516.88,2518.94,2516.87,2518.35,1161858.0
1746946500,2518.33,2520.8,2518.33,2520.49,1546086.0
1746946560,2520.49,2522.87,2520.41,2521.82,1691608.0
1746946620,2521.73,2522.95,2520.72,2520.74,1885860.0
1746946680,2520.73,2522.0,2520.73,2521.42,369096.0
1746946740,2521.43,2521.74,2519.65,2520.06,1035414.0
1746946800,2520.06,2520.06,2514.67,2514.67,1679156.0
1746946860,2515.13,2515.41,2513.38,2513.87,2276110.0
1746946920,2514.12,2515.57,2512.14,2515.44,1923102.0
1746946980,2515.44,2515.64,2508.76,2511.07,2737956.0
1746947040,2511.27,2513.82,2507.48,2509.06,2703040.0
1746947100,2509.12,2509.3,2480.53,2488.51,45174244.0
1746947160,2489.03,2495.84,2485.52,2495.69,11026562.0
1746947220,2495.61,2498.83,2489.51,2497.18,6872808.0
1746947280,2496.62,2500.64,2493.6,2495.39,4131188.0
1746947340,2495.39,2495.39,2486.79,2490.41,4773474.0
1746947400,2490.38,2495.7,2490.38,2495.12,3037608.0
1746947460,2495.12,2495.99,2492.32,2493.38,2023270.0
1746947520,2494.35,2497.11,2490.99,2491.19,1983930.0
1746947580,2491.19,2494.99,2491.19,2494.98,1481186.0
1746947640,2494.99,2496.89,2493.47,2495.99,5818718.0
1746947700,2496.63,2497.7,2492.55,2492.76,2711918.0
1746947760,2492.72,2492.89,2484.41,2485.68,7042704.0
1746947820,2485.75,2488.53,2480.37,2483.18,8164482.0
1746947880,2483.27,2487.99,2482.18,2485.89,4169280.0
1746947940,2485.85,2485.85,2480.2,2483.14,6080786.0
1746948000,2483.14,2487.09,2480.0,2487.09,5579032.0
1746948060,2487.81,2491.47,2485.63,2490.85,4715606.0
1746948120,2491.16,2494.59,2490.94,2492.53,3494984.0
1746948180,2492.33,2493.48,2489.22,2493.48,2958886.0
1746948240,2493.58,2494.3,2491.72,2492.64,1611716.0
1746948300,2492.64,2494.5,2489.95,2494.5,1228436.0
1746948360,2494.49,2495.44,2491.31,2491.97,1710824.0
1746948420,2491.87,2492.29,2486.01,2488.73,1861956.0
1746948480,2488.67,2489.06,2486.01,2486.11,1171036.0
1746948540,2486.07,2490.27,2485.61,2489.06,1517340.0
1746948600,2489.3,2494.59,2489.07,2493.56,2579186.0
1746948660,2493.46,2494.77,2487.31,2487.41,1867658.0
1746948720,2487.38,2492.44,2486.47,2492.1,1549344.0
1746948780,2491.97,2493.54,2490.88,2492.43,1442664.0
1746948840,2492.4,2494.69,2491.19,2493.21,1388792.0
1746948900,2493.76,2497.46,2493.34,2497.46,2569950.0
1746948960,2497.45,2498.16,2495.0,2498.11,1902512.0
1746949020,2498.26,2499.62,2494.98,2495.57,2758564.0
1746949080,2495.23,2499.7,2489.43,2489.43,6914986.0
1746949140,2489.38,2490.0,2482.43,2484.5,9583062.0
1746949200,2483.06,2483.56,2467.15,2472.25,27201650.0
1746949260,2472.19,2473.43,2454.63,2469.89,24109994.0
1746949320,2469.9,2472.99,2466.31,2467.71,7419660.0
1746949380,2467.59,2473.23,2466.97,2468.5,3436454.0
1746949440,2468.66,2469.12,2455.18,2455.3,12056618.0
1746949500,2454.38,2464.78,2453.58,2464.78,15606438.0
1746949560,2464.74,2470.07,2463.78,2468.75,5949102.0
1746949620,2468.82,2471.22,2465.85,2468.14,3517556.0
1746949680,2468.23,2468.86,2466.47,2468.36,2468514.0
1746949740,2468.3,2470.52,2467.27,2469.53,1948186.0
1746949800,2469.54,2469.86,2465.51,2465.51,2274382.0
1746949860,2465.51,2467.22,2461.76,2466.58,3553708.0
1746949920,2466.17,2469.99,2465.42,2469.35,3022812.0
1746949980,2469.35,2472.62,2468.14,2471.81,3063362.0
1746950040,2471.93,2475.64,2471.78,2474.23,4036646.0
1746950100,2474.18,2476.2,2473.71,2475.73,1768522.0
1746950160,2475.69,2477.57,2474.44,2475.09,2036364.0
1746950220,2475.1,2475.16,2472.94,2474.03,1246314.0
1746950280,2473.83,2475.55,2470.93,2470.93,2065966.0
1746950340,2470.61,2474.23,2470.58,2472.59,1679272.0
1746950400,2472.58,2479.15,2472.57,2477.15,3989090.0
1746950460,2477.22,2479.04,2475.91,2479.04,2142610.0
1746950520,2479.13,2490.53,2479.13,2490.53,10789276.0
1746950580,2490.81,2493.2,2485.6,2487.28,7086054.0
1746950640,2487.28,2490.36,2486.16,2488.02,2664562.0
1746950700,2487.94,2488.54,2485.27,2486.43,2100958.0
1746950760,2486.38,2491.36,2485.58,2490.53,2411494.0
1746950820,2490.91,2494.66,2490.15,2493.8,2756636.0
1746950880,2493.8,2494.07,2491.02,2491.97,2233398.0
1746950940,2491.89,2492.53,2490.09,2492.53,1943536.0
1746951000,2492.53,2493.32,2491.61,2491.61,2155504.0
1746951060,2491.61,2493.72,2491.34,2493.44,1453612.0
1746951120,2493.46,2497.88,2492.72,2497.59,3532154.0
1746951180,2497.65,2498.88,2492.83,2493.62,2987636.0
1746951240,2493.77,2496.22,2493.49,2494.39,1615990.0
1746951300,2494.31,2497.74,2494.24,2497.41,1653176.0
1746951360,2497.84,2503.95,2497.36,2502.27,6724816.0
1746951420,2502.2,2502.2,2496.43,2496.74,2871166.0
1746951480,2496.72,2499.05,2496.0,2497.74,1663576.0
1746951540,2497.93,2499.48,2495.51,2495.74,2717426.0
1746951600,2495.76,2497.36,2494.56,2494.56,1910952.0
1746951660,2494.48,2498.8,2494.48,2497.81,1134822.0
1746951720,2497.54,2500.15,2496.11,2498.42,1398966.0
1746951780,2498.39,2498.86,2497.01,2497.92,796672.0
1746951840,2497.93,2497.93,2494.36,2494.62,1463924.0
1746951900,2494.53,2495.97,2492.23,2492.33,1267998.0
1746951960,2492.63,2493.17,2491.34,2492.64,1843144.0
1746952020,2492.65,2492.72,2488.18,2489.19,3122300.0
1746952080,2489.2,2490.61,2488.03,2488.03,1249978.0
1746952140,2488.03,2488.98,2485.93,2486.59,2246124.0
1746952200,2486.6,2486.64,2477.97,2477.98,7091386.0
1746952260,2477.33,2480.11,2471.57,2477.11,9622162.0
1746952320,2477.2,2479.28,2475.2,2476.77,3042978.0
1746952380,2476.24,2477.97,2473.02,2476.47,2682208.0
1746952440,2475.93,2482.07,2475.64,2482.07,3575340.0
1746952500,2481.79,2487.01,2481.79,2486.31,2669188.0
1746952560,2485.81,2486.01,2482.01,2482.93,1242592.0
1746952620,2482.88,2486.47,2482.76,2486.47,2425166.0
1746952680,2486.47,2490.61,2486.3,2486.31,2042886.0
1746952740,2486.25,2487.98,2484.27,2485.24,1400036.0
1746952800,2485.13,2489.07,2485.13,2487.78,948264.0
1746952860,2487.85,2490.33,2486.67,2489.11,1079160.0
1746952920,2489.02,2491.26,2488.47,2491.26,720406.0
1746952980,2491.31,2492.01,2488.62,2488.62,1771348.0
1746953040,2488.69,2490.19,2487.72,2488.69,1223346.0
1746953100,2488.82,2490.4,2488.59,2489.12,417766.0
1746953160,2488.98,2488.98,2485.18,2486.43,1349666.0
1746953220,2486.36,2486.43,2480.33,2480.71,1611144.0
1746953280,2480.74,2483.34,2479.99,2482.99,855050.0
1746953340,2482.77,2483.11,2481.02,2481.8,936678.0
1746953400,2481.8,2481.8,2478.53,2479.02,1132672.0
1746953460,2478.86,2482.24,2478.67,2482.24,1079020.0
1746953520,2482.19,2482.3,2480.38,2481.75,631462.0
1746953580,2481.74,2482.99,2477.46,2482.98,978826.0
1746953640,2483.04,2484.44,2481.53,2481.54,1472648.0
1746953700,2481.28,2481.95,2478.92,2479.4,661928.0
1746953760,2479.34,2481.27,2478.51,2480.73,884380.0
1746953820,2480.8,2482.22,2479.87,2481.0,626404.0
1746953880,2481.01,2482.11,2480.69,2481.36,398310.0
1746953940,2481.42,2481.95,2479.03,2479.92,624602.0
1746954000,2479.92,2485.8,2479.87,2485.56,972122.0
1746954060,2485.54,2488.05,2483.27,2485.35,1060136.0
1746954120,2485.38,2485.78,2480.86,2481.5,751188.0
1746954180,2481.79,2486.49,2481.79,2486.48,1005242.0
1746954240,2486.49,2487.02,2484.64,2486.55,593994.0
1746954300,2486.49,2490.93,2486.04,2490.38,4734716.0
1746954360,2490.38,2492.7,2489.73,2492.69,2000834.0
1746954420,2492.7,2493.85,2491.43,2491.44,1100778.0
1746954480,2491.38,2493.7,2491.29,2493.42,997276.0
1746954540,2493.42,2494.37,2493.0,2494.15,910644.0
1746954600,2494.18,2494.35,2492.7,2493.35,1054078.0
1746954660,2493.35,2493.48,2491.8,2492.89,1247022.0
1746954720,2492.9,2493.12,2491.7,2493.12,792290.0
1746954780,2493.11,2494.03,2492.06,2493.99,1342682.0
1746954840,2493.98,2502.82,2493.98,2502.38,8384220.0
1746954900,2502.28,2508.77,2501.71,2502.81,9917372.0
1746954960,2501.97,2501.97,2496.67,2499.82,2222316.0
1746955020,2499.89,2499.89,2497.11,2498.11,1187390.0
1746955080,2498.11,2504.17,2497.81,2504.11,2328314.0
1746955140,2504.11,2507.82,2503.93,2505.77,2662050.0
1746955200,2505.74,2512.77,2505.28,2511.18,5489318.0
1746955260,2510.86,2512.58,2509.32,2509.4,3109882.0
1746955320,2509.4,2510.48,2506.31,2506.61,2573066.0
1746955380,2506.81,2510.14,2506.14,2509.17,1578232.0
1746955440,2508.74,2509.81,2506.77,2508.23,1004694.0
1746955500,2508.17,2508.64,2506.1,2506.1,1124778.0
1746955560,2506.1,2508.6,2505.02,2507.8,970102.0
1746955620,2507.71,2510.57,2507.06,2510.4,988374.0
1746955680,2510.37,2515.76,2509.7,2515.22,2927790.0
1746955740,2515.29,2515.36,2512.68,2514.26,2440006.0
1746955800,2514.25,2514.69,2510.58,2511.74,2021218.0
1746955860,2511.96,2515.59,2511.14,2511.83,1893094.0
1746955920,2511.68,2512.88,2510.09,2512.6,1844140.0
1746955980,2512.6,2512.85,2510.01,2510.02,812606.0
1746956040,2510.01,2511.99,2509.95,2511.61,660648.0
1746956100,2511.61,2511.66,2509.2,2509.61,887136.0
1746956160,2509.61,2510.99,2509.29,2510.24,913370.0
1746956220,2510.26,2510.27,2508.06,2508.72,1133314.0
1746956280,2508.72,2511.39,2506.43,2511.39,2746812.0
1746956340,2511.56,2513.66,2509.84,2509.84,1011828.0
1746956400,2509.84,2511.0,2506.43,2506.48,757834.0
1746956460,2506.48,2508.72,2506.1,2508.65,845704.0
1746956520,2508.64,2510.86,2507.91,2509.23,593798.0
1746956580,2509.23,2509.83,2508.35,2508.9,468922.0
1746956640,2508.96,2509.57,2508.18,2508.89,435638.0
1746956700,2508.93,2509.45,2508.01,2508.28,646850.0
1746956760,2508.35,2508.85,2507.5,2508.84,400250.0
1746956820,2508.84,2513.33,2508.83,2511.95,1457412.0
1746956880,2511.85,2514.89,2511.85,2513.68,1667938.0
1746956940,2513.68,2515.48,2513.2,2514.38,1446864.0
1746957000,2514.32,2515.84,2513.39,2515.79,1137950.0
1746957060,2515.85,2515.96,2512.57,2515.8,1400062.0
1746957120,2515.8,2520.81,2515.8,2519.99,6565002.0
1746957180,2520.16,2520.31,2518.31,2519.48,2292164.0
1746957240,2519.27,2520.66,2517.94,2519.19,1780702.0
1746957300,2519.22,2519.22,2514.1,2514.99,2238654.0
1746957360,2514.97,2516.03,2514.4,2514.98,948598.0
1746957420,2514.77,2514.77,2512.85,2513.86,844678.0
1746957480,2513.86,2515.44,2513.55,2514.48,600372.0
1746957540,2514.48,2514.81,2514.0,2514.14,590560.0
1746957600,2514.09,2514.33,2511.89,2514.07,708174.0
1746957660,2514.02,2517.66,2513.3,2517.56,1045108.0
1746957720,2517.87,2520.0,2517.16,2519.4,1120312.0
1746957780,2519.44,2519.44,2517.22,2517.31,997994.0
1746957840,2517.27,2519.6,2516.89,2518.7,585500.0
1746957900,2518.7,2519.99,2516.95,2517.9,849726.0
1746957960,2517.97,2518.33,2514.59,2515.83,808134.0
1746958020,2515.45,2516.0,2512.98,2514.14,868240.0
1746958080,2514.14,2515.72,2513.12,2515.11,1027936.0
1746958140,2515.25,2516.53,2514.71,2514.72,948848.0
1746958200,2514.76,2515.45,2513.51,2514.55,381324.0
1746958260,2514.56,2514.56,2506.84,2509.69,3430856.0
1746958320,2509.69,2509.99,2508.3,2508.31,1114038.0
1746958380,2508.01,2509.57,2507.18,2508.8,1321314.0
1746958440,2508.85,2509.21,2507.05,2507.2,1896516.0
1746958500,2507.15,2507.18,2499.28,2499.28,6025766.0
1746958560,2499.73,2503.61,2494.73,2496.52,5789964.0
1746958620,2496.8,2501.85,2496.8,2500.68,1789598.0
1746958680,2500.91,2501.97,2497.51,2500.35,2017388.0
1746958740,2500.27,2500.4,2498.91,2499.07,692848.0
1746958800,2499.03,2502.22,2498.4,2500.43,1469952.0
1746958860,2500.15,2503.81,2500.15,2503.81,1380466.0
1746958920,2504.22,2505.71,2503.69,2505.04,875326.0
1746958980,2505.06,2506.46,2503.9,2506.18,1825910.0
1746959040,2506.18,2506.61,2503.64,2504.25,1270230.0
1746959100,2504.61,2504.89,2503.53,2504.69,586486.0
1746959160,2504.63,2504.99,2503.96,2504.56,563456.0
1746959220,2504.55,2507.0,2504.55,2506.39,581552.0
1746959280,2505.98,2505.98,2504.01,2505.34,664574.0
1746959340,2505.06,2507.47,2504.82,2507.02,877080.0
1746959400,2507.2,2507.27,2504.5,2505.48,1081634.0
1746959460,2505.48,2506.78,2505.1,2506.62,336532.0
1746959520,2506.62,2506.77,2504.46,2504.99,586944.0
1746959580,2504.94,2510.4,2504.77,2509.1,2014944.0
1746959640,2508.72,2508.72,2506.61,2507.48,698622.0
1746959700,2507.46,2507.48,2500.9,2503.05,1643964.0
1746959760,2502.99,2503.74,2500.47,2502.39,1208018.0
1746959820,2502.38,2502.39,2498.35,2501.97,1322394.0
1746959880,2501.94,2505.14,2501.69,2505.14,539892.0
1746959940,2505.08,2505.14,2500.57,2501.21,2058148.0
1746960000,2501.22,2501.57,2499.18,2499.98,1120522.0
1746960060,2499.98,2502.49,2499.48,2501.22,716546.0
1746960120,2501.23,2502.8,2501.21,2502.36,381924.0
1746960180,2502.3,2502.47,2500.14,2500.64,518678.0
1746960240,2500.65,2502.16,2499.28,2499.56,575608.0
1746960300,2499.57,2501.08,2496.45,2496.65,2614682.0
1746960360,2497.1,2499.86,2495.96,2499.28,1107128.0
1746960420,2499.23,2502.04,2498.82,2501.29,846714.0
1746960480,2501.3,2501.3,2498.77,2500.61,569084.0
1746960540,2500.66,2503.97,2500.61,2503.9,655810.0
1746960600,2503.9,2505.99,2503.9,2505.46,668862.0
1746960660,2505.45,2506.47,2504.32,2505.77,662464.0
1746960720,2505.77,2506.22,2502.22,2502.63,594492.0
1746960780,2502.64,2503.39,2501.61,2503.39,725542.0
1746960840,2503.39,2505.47,2503.1,2505.23,1511506.0
1746960900,2505.23,2506.45,2504.93,2506.4,447218.0
1746960960,2506.4,2509.05,2504.31,2508.47,3455524.0
1746961020,2508.47,2508.47,2506.14,2506.57,583012.0
1746961080,2506.56,2508.3,2506.56,2507.42,609998.0
1746961140,2507.44,2509.89,2507.42,2509.7,1107112.0
1746961200,2509.57,2513.65,2509.57,2510.43,3047074.0
1746961260,2510.43,2515.65,2509.02,2515.12,3584376.0
1746961320,2515.07,2518.54,2515.07,2518.54,2852466.0
1746961380,2518.5,2518.74,2516.49,2518.0,1801158.0
1746961440,2518.05,2518.3,2512.74,2513.99,2140590.0
1746961500,2514.0,2516.24,2513.99,2515.1,889242.0
1746961560,2515.09,2516.68,2514.24,2515.61,988094.0
1746961620,2515.67,2516.54,2514.42,2516.52,1061904.0
1746961680,2516.53,2516.53,2514.51,2515.35,548056.0
1746961740,2515.35,2517.59,2512.52,2513.07,969576.0
1746961800,2513.07,2513.07,2511.05,2512.09,744374.0
1746961860,2512.11,2512.22,2510.45,2511.36,562666.0
1746961920,2511.36,2512.02,2510.82,2511.11,555180.0
1746961980,2511.12,2512.85,2510.6,2510.85,1061838.0
1746962040,2510.92,2512.15,2510.85,2511.81,420044.0
1746962100,2511.8,2513.38,2511.8,2512.53,804776.0
1746962160,2512.53,2515.4,2512.53,2513.01,648096.0
1746962220,2513.02,2515.72,2512.72,2514.78,581572.0
1746962280,2514.78,2514.79,2512.84,2513.02,504936.0
1746962340,2513.01,2513.02,2509.7,2510.1,1028524.0
1746962400,2510.51,2513.3,2510.51,2512.8,417396.0
1746962460,2512.74,2514.38,2511.31,2514.01,521308.0
1746962520,2513.9,2514.19,2512.24,2512.25,808096.0
1746962580,2511.73,2512.22,2510.05,2511.26,662464.0
1746962640,2511.26,2511.5,2511.02,2511.11,409866.0
1746962700,2511.11,2511.4,2510.18,2510.93,443774.0
1746962760,2510.88,2510.88,2505.16,2507.54,2493800.0
1746962820,2507.7,2512.19,2507.7,2511.78,699456.0
1746962880,2511.93,2514.22,2511.93,2514.02,392284.0
1746962940,2514.04,2514.61,2513.5,2514.23,281344.0
1746963000,2514.33,2515.87,2514.32,2515.02,477700.0
1746963060,2515.03,2515.03,2512.03,2512.19,568844.0
1746963120,2512.45,2514.65,2512.45,2513.35,298470.0
1746963180,2513.35,2514.93,2511.41,2514.69,782054.0
1746963240,2514.7,2514.7,2512.85,2514.61,406204.0
1746963300,2514.63,2514.69,2511.07,2512.5,1699548.0
1746963360,2512.5,2513.04,2512.05,2512.52,330102.0
1746963420,2512.51,2513.29,2511.43,2512.53,197954.0
1746963480,2512.53,2512.53,2510.21,2510.22,459206.0
1746963540,2510.21,2511.86,2510.21,2511.78,234392.0
1746963600,2511.77,2512.98,2511.55,2512.74,484652.0
1746963660,2512.62,2514.02,2511.59,2514.02,403502.0
1746963720,2513.95,2516.3,2513.95,2516.1,788628.0
1746963780,2516.09,2520.32,2516.01,2519.0,3393520.0
1746963840,2518.99,2532.45,2518.67,2528.43,18927208.0
1746963900,2528.46,2529.36,2524.9,2526.76,3925524.0
1746963960,2526.71,2526.71,2523.75,2524.22,1599208.0
1746964020,2525.23,2526.02,2522.48,2523.96,2216812.0
1746964080,2523.91,2528.39,2523.84,2528.31,2229444.0
1746964140,2528.3,2528.31,2526.0,2526.51,2166804.0
1746964200,2526.4,2527.74,2525.54,2527.72,1327352.0
1746964260,2527.71,2527.72,2524.59,2524.59,1378786.0
1746964320,2524.45,2524.45,2522.22,2523.49,1169490.0
1746964380,2523.48,2523.91,2522.68,2523.72,656242.0
1746964440,2523.66,2524.34,2521.8,2523.88,949026.0
1746964500,2523.88,2525.12,2522.6,2524.68,745988.0
1746964560,2524.68,2528.6,2524.68,2526.82,2630298.0
1746964620,2526.86,2534.61,2526.72,2532.86,5069558.0
1746964680,2532.91,2532.93,2529.57,2531.51,3939342.0
1746964740,2531.46,2531.58,2529.38,2529.41,2063778.0
1746964800,2529.42,2530.43,2528.53,2529.61,1713112.0
1746964860,2529.67,2529.7,2527.24,2527.41,1352982.0
1746964920,2527.41,2529.12,2526.91,2529.05,1606790.0
1746964980,2529.06,2529.18,2527.1,2527.1,759212.0
1746965040,2527.11,2528.27,2525.11,2527.14,1053030.0
1746965100,2527.09,2529.15,2526.89,2528.78,666058.0
1746965160,2528.78,2528.78,2527.18,2528.24,712180.0
1746965220,2528.43,2529.39,2526.07,2527.82,2325586.0
1746965280,2527.82,2530.38,2526.74,2530.38,1425882.0
1746965340,2530.34,2530.58,2525.52,2526.58,1420936.0
1746965400,2526.59,2528.11,2526.36,2528.09,611734.0
1746965460,2528.15,2529.02,2525.77,2525.77,870946.0
1746965520,2525.74,2525.74,2524.29,2525.1,1178418.0
1746965580,2525.1,2525.1,2522.41,2522.53,1763578.0
1746965640,2522.48,2524.55,2522.0,2523.57,1405566.0
1746965700,2523.62,2523.62,2516.5,2521.29,4237008.0
1746965760,2521.18,2522.99,2520.47,2521.73,737124.0
1746965820,2521.73,2521.75,2519.17,2519.28,754538.0
1746965880,2519.28,2520.58,2519.27,2519.67,650882.0
1746965940,2519.76,2520.01,2518.39,2518.53,669542.0
1746966000,2518.58,2519.99,2516.14,2517.28,1917392.0
1746966060,2517.23,2520.31,2517.23,2517.91,1142430.0
1746966120,2517.86,2518.99,2513.27,2518.93,2803742.0
1746966180,2519.32,2520.47,2519.01,2519.98,817574.0
1746966240,2519.95,2520.78,2518.99,2520.3,794594.0
1746966300,2520.3,2523.1,2520.28,2522.6,1076804.0
1746966360,2522.61,2523.28,2521.19,2521.19,751984.0
1746966420,2521.19,2522.06,2518.2,2518.47,797646.0
1746966480,2518.47,2519.11,2518.21,2518.91,311308.0
1746966540,2518.86,2519.4,2518.8,2519.14,266632.0
1746966600,2519.14,2519.16,2515.94,2516.74,1315836.0
1746966660,2516.58,2519.17,2514.9,2516.84,1147154.0
1746966720,2516.78,2518.21,2515.72,2517.91,610812.0
1746966780,2518.24,2521.99,2518.24,2521.07,714456.0
1746966840,2521.07,2522.27,2520.03,2521.43,515810.0
1746966900,2521.43,2521.58,2519.34,2519.34,584490.0
1746966960,2519.29,2522.57,2517.91,2522.01,416846.0
1746967020,2522.01,2523.48,2521.95,2523.33,843440.0
1746967080,2523.34,2523.34,2520.07,2521.8,538334.0
1746967140,2521.8,2522.0,2520.23,2522.0,412480.0
1746967200,2521.99,2522.0,2513.99,2515.28,1491032.0
1746967260,2515.23,2516.68,2510.1,2513.93,3501550.0
1746967320,2514.14,2514.52,2510.8,2512.51,1624214.0
1746967380,2512.59,2514.32,2510.9,2513.04,1503166.0
1746967440,2513.03,2514.76,2513.03,2514.56,837198.0
1746967500,2514.58,2514.58,2511.32,2511.76,712272.0
1746967560,2511.63,2515.88,2510.03,2515.88,2566920.0
1746967620,2515.82,2516.18,2513.45,2516.18,543812.0
1746967680,2516.24,2518.59,2515.51,2515.51,1375798.0
1746967740,2515.53,2518.22,2515.51,2517.22,1060798.0
1746967800,2517.65,2519.19,2516.48,2518.67,598614.0
1746967860,2518.68,2520.25,2518.06,2519.39,901072.0
1746967920,2519.34,2519.34,2515.82,2517.45,442632.0
1746967980,2517.52,2518.4,2517.45,2518.36,653938.0
1746968040,2518.36,2519.81,2518.3,2519.58,537476.0
1746968100,2519.39,2519.39,2516.5,2516.59,533742.0
1746968160,2516.51,2516.59,2514.34,2514.6,606060.0
1746968220,2514.6,2517.1,2514.23,2514.25,545498.0
1746968280,2514.33,2516.6,2513.36,2515.21,668650.0
1746968340,2515.2,2515.94,2514.4,2514.41,333826.0
1746968400,2514.41,2515.74,2513.81,2514.96,797418.0
1746968460,2514.96,2516.65,2514.96,2515.39,612818.0
1746968520,2515.38,2518.59,2514.49,2518.53,431862.0
1746968580,2518.47,2519.99,2517.55,2519.99,597600.0
1746968640,2520.28,2523.97,2520.28,2522.21,2782628.0
1746968700,2522.22,2523.99,2521.39,2522.21,962384.0
1746968760,2522.21,2523.2,2521.5,2521.84,561256.0
1746968820,2521.84,2521.93,2519.01,2519.98,710990.0
1746968880,2519.97,2521.88,2519.02,2521.85,816164.0
1746968940,2521.79,2526.31,2521.79,2525.89,1551638.0
1746969000,2525.9,2528.57,2525.8,2525.82,3247284.0
1746969060,2525.81,2528.23,2524.12,2526.59,1573958.0
1746969120,2526.34,2527.77,2522.76,2523.99,1663326.0
1746969180,2524.0,2524.05,2521.82,2522.64,1591890.0
1746969240,2522.55,2525.4,2522.36,2525.4,545534.0
1746969300,2525.44,2525.45,2522.84,2524.0,920580.0
1746969360,2523.95,2525.21,2522.89,2522.89,486310.0
1746969420,2522.89,2522.95,2521.51,2522.3,816932.0
1746969480,2522.3,2525.0,2522.3,2524.4,655256.0
1746969540,2524.48,2524.49,2522.64,2523.58,530158.0
1746969600,2523.59,2523.82,2522.06,2522.06,511156.0
1746969660,2521.59,2522.07,2519.51,2519.52,1727272.0
1746969720,2519.63,2519.63,2517.59,2518.92,1862134.0
1746969780,2518.93,2519.49,2517.54,2517.54,1247698.0
1746969840,2517.07,2518.61,2516.89,2517.1,896850.0
1746969900,2517.1,2518.39,2515.48,2517.78,1171246.0
1746969960,2517.78,2517.99,2515.0,2515.01,1635100.0
1746970020,2515.0,2515.04,2497.23,2499.96,28383388.0
1746970080,2500.43,2503.43,2494.86,2498.14,14945346.0
1746970140,2498.24,2501.95,2498.14,2500.27,2681792.0
1746970200,2500.27,2500.4,2477.09,2487.16,26044754.0
1746970260,2487.39,2492.69,2486.39,2490.42,6942274.0
1746970320,2490.7,2492.28,2480.59,2481.36,4752022.0
1746970380,2481.39,2487.91,2481.39,2486.48,7425416.0
1746970440,2486.49,2494.68,2486.37,2492.56,5152830.0
1746970500,2492.41,2492.41,2487.24,2489.89,7094464.0
1746970560,2489.9,2491.79,2488.35,2490.66,2937090.0
1746970620,2490.66,2495.95,2489.97,2495.02,2783592.0
1746970680,2495.24,2496.22,2493.41,2494.99,1793186.0
1746970740,2494.99,2496.53,2494.39,2495.17,1025414.0
1746970800,2495.1,2495.4,2488.35,2488.35,2358082.0
1746970860,2488.35,2490.43,2485.91,2486.56,2483898.0
1746970920,2486.52,2488.62,2484.61,2485.07,3655538.0
1746970980,2485.07,2487.28,2482.24,2482.88,3407518.0
1746971040,2483.58,2488.03,2482.74,2487.9,2102442.0
1746971100,2487.85,2491.06,2483.34,2490.98,2297972.0
1746971160,2490.98,2492.26,2489.11,2489.12,1333848.0
1746971220,2488.86,2489.88,2480.8,2482.2,3708954.0
1746971280,2482.55,2482.94,2477.21,2482.11,5346454.0
1746971340,2481.73,2485.24,2481.72,2485.05,1851164.0
1746971400,2485.0,2489.46,2484.96,2489.42,1314994.0
1746971460,2489.41,2490.6,2488.07,2489.83,2230302.0
1746971520,2489.4,2492.89,2488.61,2491.01,3458006.0
1746971580,2491.01,2492.0,2489.25,2489.67,1026288.0
1746971640,2489.68,2490.6,2484.05,2487.57,2912092.0
1746971700,2487.56,2487.57,2479.36,2479.56,5013894.0
1746971760,2479.62,2479.62,2464.18,2468.16,18573414.0
1746971820,2468.77,2475.41,2468.35,2472.73,8212514.0
1746971880,2472.67,2475.4,2471.65,2473.16,3573012.0
1746971940,2473.02,2473.05,2465.02,2468.07,5885608.0
1746972000,2468.13,2474.38,2467.51,2473.7,4918046.0
1746972060,2473.06,2475.17,2471.77,2475.17,2839992.0
1746972120,2475.38,2478.41,2470.82,2477.65,3907218.0
1746972180,2477.47,2478.22,2473.96,2478.05,2619006.0
1746972240,2477.99,2479.0,2476.19,2478.95,2218576.0
1746972300,2478.81,2479.01,2473.73,2475.55,1986332.0
1746972360,2475.73,2478.2,2471.59,2476.19,1869328.0
1746972420,2475.86,2479.56,2475.86,2478.83,2607110.0
1746972480,2478.8,2479.25,2475.55,2479.25,1260262.0
1746972540,2479.44,2482.28,2479.2,2481.19,3204064.0
1746972600,2481.25,2482.41,2476.28,2476.8,2783994.0
1746972660,2476.56,2477.69,2474.67,2476.75,2425768.0
1746972720,2476.8,2480.27,2476.39,2480.27,856300.0
1746972780,2480.26,2480.62,2478.1,2478.6,904848.0
1746972840,2478.61,2480.62,2477.81,2477.82,654218.0
1746972900,2477.89,2477.89,2472.74,2473.31,2128224.0
1746972960,2473.5,2478.19,2471.68,2478.01,1938678.0
1746973020,2477.95,2482.02,2477.95,2480.43,2101720.0
1746973080,2480.43,2483.28,2479.09,2483.28,1468656.0
1746973140,2483.21,2483.55,2481.38,2483.23,1372568.0
1746973200,2483.23,2483.55,2478.34,2478.47,1122016.0
1746973260,2478.41,2482.99,2478.3,2479.39,1392050.0
1746973320,2479.45,2483.49,2479.06,2481.15,1184598.0
1746973380,2481.1,2483.69,2480.84,2483.68,1136652.0
1746973440,2483.68,2487.4,2483.68,2486.05,3880372.0
1746973500,2486.05,2487.66,2485.68,2485.68,1414110.0
1746973560,2485.76,2488.39,2485.68,2486.66,3268724.0
1746973620,2486.59,2486.59,2481.12,2483.01,1738462.0
1746973680,2483.07,2483.2,2480.22,2481.6,1211362.0
1746973740,2481.54,2482.34,2479.68,2481.75,806550.0
1746973800,2481.75,2484.29,2478.31,2484.29,1980876.0
1746973860,2484.27,2486.72,2484.01,2486.72,1143178.0
1746973920,2486.72,2488.66,2485.56,2486.9,2505450.0
1746973980,2486.62,2486.62,2483.6,2485.03,637158.0
1746974040,2485.09,2486.58,2484.27,2486.16,612988.0
1746974100,2486.23,2486.23,2482.82,2483.56,691198.0
1746974160,2483.51,2487.57,2483.47,2486.84,667620.0
1746974220,2486.89,2488.54,2486.34,2486.4,1348348.0
1746974280,2486.29,2488.48,2486.26,2488.47,880276.0
1746974340,2488.53,2492.01,2488.53,2492.01,1576458.0
1746974400,2492.01,2493.07,2490.01,2490.9,3482532.0
1746974460,2490.9,2491.44,2488.51,2489.52,1416292.0
1746974520,2489.52,2490.36,2488.66,2489.36,614044.0
1746974580,2489.56,2490.79,2488.16,2490.74,685716.0
1746974640,2490.76,2491.54,2488.6,2489.7,702772.0
1746974700,2489.73,2490.44,2486.96,2487.97,1221006.0
1746974760,2487.93,2489.01,2486.26,2489.01,829484.0
1746974820,2489.01,2490.7,2487.82,2490.36,707356.0
1746974880,2490.36,2490.37,2487.61,2488.61,564412.0
1746974940,2488.61,2488.95,2486.4,2486.59,625280.0
1746975000,2486.66,2487.71,2485.06,2485.27,898480.0
1746975060,2485.32,2485.41,2482.59,2484.47,1665254.0
1746975120,2484.31,2484.78,2481.39,2482.64,1158070.0
1746975180,2482.65,2483.19,2481.12,2483.19,1552282.0
1746975240,2483.19,2484.68,2481.97,2482.03,1079948.0
1746975300,2482.03,2484.61,2481.63,2484.57,606982.0
1746975360,2484.55,2487.49,2484.3,2486.67,1189880.0
1746975420,2486.65,2487.99,2486.22,2487.41,692854.0
1746975480,2487.41,2488.37,2486.67,2486.68,1132448.0
1746975540,2486.68,2486.69,2483.81,2484.76,696842.0
1746975600,2484.77,2486.44,2483.64,2486.38,561818.0
1746975660,2486.38,2487.99,2484.77,2485.68,549470.0
1746975720,2486.29,2489.34,2486.29,2488.58,1126778.0
1746975780,2488.56,2489.86,2487.13,2489.86,469236.0
1746975840,2489.86,2494.85,2489.86,2494.4,3169954.0
1746975900,2494.4,2494.89,2493.2,2493.81,2759704.0
1746975960,2493.8,2496.73,2492.44,2494.35,8170892.0
1746976020,2494.37,2497.64,2494.35,2496.44,1696186.0
1746976080,2496.45,2498.96,2495.15,2498.83,2385556.0
1746976140,2499.32,2499.82,2497.72,2497.73,3933268.0
1746976200,2497.69,2497.69,2494.65,2495.67,1553454.0
1746976260,2495.67,2497.86,2495.05,2497.65,1160090.0
1746976320,2497.64,2499.89,2497.64,2498.58,1232552.0
1746976380,2498.63,2503.45,2498.63,2501.73,4505380.0
1746976440,2502.04,2502.04,2499.19,2499.53,2335542.0
1746976500,2499.66,2500.0,2496.91,2497.39,1553990.0
1746976560,2497.36,2499.9,2496.43,2499.9,1090768.0
1746976620,2499.93,2502.56,2499.64,2499.85,2226654.0
1746976680,2500.04,2502.3,2499.35,2501.7,1094320.0
1746976740,2501.7,2502.2,2499.15,2499.48,852094.0
1746976800,2499.54,2501.24,2498.61,2498.61,836514.0
1746976860,2498.67,2499.19,2496.74,2498.51,1256798.0
1746976920,2498.53,2499.78,2497.78,2499.75,736090.0
1746976980,2499.74,2499.75,2494.26,2494.48,1818668.0
1746977040,2494.48,2494.73,2489.98,2490.44,2480052.0
1746977100,2490.45,2491.97,2490.44,2491.59,764316.0
1746977160,2491.23,2491.23,2486.86,2487.3,2560678.0
1746977220,2487.63,2488.76,2485.58,2485.58,3040250.0
1746977280,2484.67,2486.32,2482.97,2485.39,2310664.0
1746977340,2485.38,2486.3,2484.07,2485.01,1358660.0
1746977400,2485.06,2487.56,2485.05,2486.36,2364818.0
1746977460,2486.41,2487.62,2481.36,2483.56,2262798.0
1746977520,2483.54,2485.55,2482.41,2482.78,1172396.0
1746977580,2482.78,2485.86,2482.78,2485.61,732984.0
1746977640,2485.61,2487.82,2484.47,2485.97,1009326.0
1746977700,2485.93,2488.9,2485.85,2488.78,573680.0
1746977760,2488.71,2489.23,2484.18,2484.98,842240.0
1746977820,2485.45,2486.93,2484.58,2485.26,440590.0
1746977880,2485.44,2486.63,2481.73,2481.76,1293790.0
1746977940,2481.7,2482.81,2476.32,2479.15,6720972.0
1746978000,2479.5,2479.79,2475.47,2476.15,2160164.0
1746978060,2476.15,2481.14,2476.15,2480.22,1167438.0
1746978120,2480.22,2482.51,2478.95,2481.64,596774.0
1746978180,2481.69,2482.86,2479.68,2480.32,1442280.0
1746978240,2480.25,2480.8,2477.2,2478.31,1350604.0
1746978300,2478.18,2480.55,2477.51,2480.31,906460.0
1746978360,2480.49,2482.65,2480.32,2481.42,1372906.0
1746978420,2481.48,2482.18,2479.8,2479.81,757228.0
1746978480,2479.8,2479.81,2462.63,2470.76,7394622.0
1746978540,2470.1,2471.73,2468.58,2470.8,3613668.0
1746978600,2470.93,2474.6,2470.93,2474.6,1622616.0
1746978660,2474.89,2476.51,2473.31,2475.6,1665764.0
1746978720,2475.6,2475.6,2470.05,2470.89,2618158.0
1746978780,2470.37,2471.68,2467.2,2467.68,2441384.0
1746978840,2467.88,2469.47,2435.17,2448.17,46642962.0
1746978900,2448.23,2453.99,2442.18,2453.98,13791556.0
1746978960,2454.05,2454.62,2448.01,2448.12,7563662.0
1746979020,2448.12,2460.77,2448.12,2460.02,5130850.0
1746979080,2460.5,2464.14,2460.02,2462.06,3523020.0
1746979140,2462.0,2462.05,2459.66,2461.47,2062398.0
1746979200,2461.29,2464.42,2460.66,2464.3,2502926.0
1746979260,2464.05,2465.93,2462.08,2463.59,2598712.0
1746979320,2463.04,2463.52,2457.67,2458.73,3130192.0
1746979380,2458.73,2460.84,2453.15,2454.55,3377304.0
1746979440,2454.23,2455.75,2450.18,2452.44,4569982.0
1746979500,2452.57,2453.42,2442.41,2443.62,9644768.0
1746979560,2443.31,2451.85,2443.31,2451.82,5255706.0
1746979620,2451.49,2452.38,2447.17,2448.44,2407802.0
1746979680,2448.44,2448.58,2440.7,2447.09,6647262.0
1746979740,2446.64,2447.32,2439.11,2447.32,3362052.0
1746979800,2447.8,2455.83,2445.36,2455.56,4055112.0
1746979860,2455.61,2455.7,2451.11,2452.81,3255310.0
1746979920,2452.82,2452.85,2447.7,2447.7,2241360.0
1746979980,2447.54,2453.26,2446.32,2452.64,3063044.0
1746980040,2452.64,2454.97,2450.12,2454.59,2098296.0
1746980100,2454.59,2454.59,2446.09,2446.11,1837800.0
1746980160,2446.16,2452.46,2445.11,2450.03,2821448.0
1746980220,2450.72,2454.99,2450.1,2453.4,2130506.0
1746980280,2453.44,2454.19,2450.02,2450.28,1476776.0
1746980340,2450.08,2458.54,2449.19,2458.4,3694100.0
1746980400,2458.45,2464.43,2456.94,2461.75,4941126.0
1746980460,2461.88,2467.78,2460.46,2467.5,5233700.0
1746980520,2467.51,2470.32,2464.72,2469.31,6814486.0
1746980580,2468.92,2476.56,2468.92,2473.88,8381280.0
1746980640,2473.62,2473.62,2470.13,2471.26,3652430.0
1746980700,2471.28,2473.72,2469.17,2473.06,2984740.0
1746980760,2473.04,2476.05,2471.81,2475.77,3020006.0
1746980820,2475.36,2475.94,2473.45,2474.24,2218550.0
1746980880,2474.18,2474.18,2471.5,2472.05,1430952.0
1746980940,2471.47,2473.81,2471.47,2473.73,650672.0
1746981000,2473.69,2475.46,2471.56,2472.63,1705442.0
1746981060,2472.88,2477.68,2472.18,2477.48,1772724.0
1746981120,2477.45,2479.69,2476.36,2477.63,2135568.0
1746981180,2477.59,2477.6,2475.07,2475.49,867786.0
1746981240,2476.11,2476.23,2469.17,2469.19,1829266.0
1746981300,2469.19,2469.46,2465.5,2468.34,4456100.0
1746981360,2468.08,2469.49,2465.7,2467.58,1217626.0
1746981420,2467.74,2470.39,2467.74,2469.51,1688896.0
1746981480,2469.46,2469.46,2466.05,2468.42,1284860.0
1746981540,2468.35,2469.99,2468.01,2469.66,522126.0
1746981600,2469.85,2470.85,2469.01,2470.48,1155070.0
1746981660,2470.48,2471.39,2467.32,2469.69,1941242.0
1746981720,2470.02,2473.99,2468.16,2472.09,1303320.0
1746981780,2472.09,2473.55,2470.57,2472.77,540796.0
1746981840,2472.89,2473.24,2470.51,2471.2,512974.0
1746981900,2471.18,2471.26,2467.42,2467.52,839448.0
1746981960,2467.52,2467.66,2463.77,2465.7,1687200.0
1746982020,2465.7,2466.91,2462.43,2462.7,1098940.0
1746982080,2462.93,2465.56,2462.91,2464.68,874058.0
1746982140,2464.68,2464.69,2460.11,2460.56,2064602.0
1746982200,2460.63,2461.93,2458.47,2458.89,3646632.0
1746982260,2458.96,2462.44,2458.44,2459.26,1268202.0
1746982320,2459.19,2466.19,2455.64,2466.03,3702364.0
1746982380,2466.1,2466.27,2463.53,2465.01,1481746.0
1746982440,2465.01,2467.03,2464.26,2465.43,613314.0
1746982500,2465.43,2468.64,2465.08,2468.31,766108.0
1746982560,2468.31,2470.47,2468.16,2469.8,1153332.0
1746982620,2469.8,2470.19,2469.05,2469.05,633572.0
1746982680,2469.14,2470.59,2468.89,2469.6,654988.0
1746982740,2469.62,2471.47,2469.4,2469.99,618070.0
1746982800,2470.12,2470.57,2468.22,2469.9,1377896.0
1746982860,2469.98,2470.04,2467.02,2467.98,499688.0
1746982920,2468.64,2474.03,2468.64,2473.64,2123406.0
1746982980,2473.73,2474.51,2473.32,2474.07,863108.0
1746983040,2474.07,2476.39,2473.14,2473.2,1163820.0
1746983100,2473.15,2473.15,2469.39,2469.4,912322.0
1746983160,2469.47,2471.43,2465.53,2471.43,2775398.0
1746983220,2471.26,2481.03,2471.26,2477.23,8212572.0
1746983280,2477.23,2481.94,2476.73,2480.06,2579642.0
1746983340,2480.13,2480.13,2476.52,2476.91,994430.0
1746983400,2476.99,2477.6,2472.97,2473.18,929094.0
1746983460,2473.23,2475.91,2471.31,2473.18,1140624.0
1746983520,2473.18,2474.82,2472.88,2474.04,498468.0
1746983580,2474.35,2478.99,2474.35,2478.99,1138536.0
1746983640,2479.05,2481.74,2478.57,2481.45,2096566.0
1746983700,2481.65,2481.65,2477.7,2478.88,1428122.0
1746983760,2478.57,2478.74,2476.97,2477.94,869712.0
1746983820,2477.96,2481.68,2477.6,2481.6,949218.0
1746983880,2481.61,2486.47,2481.22,2483.48,3202376.0
1746983940,2483.48,2486.43,2483.05,2485.31,1990762.0
1746984000,2485.28,2486.92,2484.12,2486.75,893470.0
1746984060,2486.76,2491.04,2485.42,2485.42,3747526.0
1746984120,2484.88,2484.88,2480.69,2481.1,1175876.0
1746984180,2481.1,2483.31,2479.09,2481.01,1224702.0
1746984240,2481.01,2481.21,2476.65,2476.65,1041630.0
1746984300,2476.58,2477.3,2475.0,2476.51,3147510.0
1746984360,2476.51,2479.36,2475.09,2475.09,800764.0
1746984420,2475.12,2478.35,2475.11,2477.93,434832.0
1746984480,2477.88,2478.99,2476.34,2477.24,325850.0
1746984540,2477.06,2480.1,2475.99,2478.61,561190.0
1746984600,2478.61,2479.99,2477.43,2479.67,499288.0
1746984660,2479.82,2483.93,2479.76,2482.6,835370.0
1746984720,2482.55,2483.96,2480.66,2482.0,1970272.0
1746984780,2481.9,2483.23,2480.83,2483.13,834506.0
1746984840,2483.14,2484.79,2482.95,2484.56,623196.0
1746984900,2484.56,2494.99,2484.56,2491.75,4083542.0
1746984960,2491.83,2493.06,2485.2,2485.55,3844494.0
1746985020,2485.39,2486.18,2484.65,2485.98,733586.0
1746985080,2486.05,2489.0,2485.05,2488.66,622630.0
1746985140,2488.78,2489.48,2485.01,2485.82,2497000.0
1746985200,2485.91,2487.03,2485.01,2486.64,1064484.0
1746985260,2486.64,2487.94,2486.17,2487.9,317874.0
1746985320,2487.71,2487.9,2483.87,2486.69,4454032.0
1746985380,2486.82,2488.47,2486.18,2486.4,436312.0
1746985440,2486.41,2487.81,2486.39,2487.49,363212.0
1746985500,2487.19,2488.47,2484.36,2484.61,863852.0
1746985560,2484.61,2486.38,2480.88,2482.49,1822034.0
1746985620,2482.48,2486.24,2482.48,2486.2,720884.0
1746985680,2486.07,2488.39,2485.01,2487.98,718720.0
1746985740,2488.09,2491.95,2488.09,2491.95,1358762.0
1746985800,2491.88,2491.89,2488.22,2488.73,2378830.0
1746985860,2488.4,2490.38,2487.41,2488.47,1306070.0
1746985920,2488.64,2493.09,2487.89,2492.35,2118930.0
1746985980,2492.35,2492.91,2490.52,2492.12,1653790.0
1746986040,2492.13,2494.9,2491.62,2494.32,1395778.0
1746986100,2494.32,2494.32,2490.93,2492.02,850598.0
1746986160,2492.77,2493.53,2491.11,2493.0,2160884.0
1746986220,2493.0,2493.08,2490.56,2491.1,781240.0
1746986280,2491.11,2492.31,2490.12,2490.59,484574.0
1746986340,2490.64,2491.17,2488.8,2490.55,1291498.0
1746986400,2490.55,2491.48,2487.52,2491.48,1449484.0
1746986460,2491.42,2492.98,2489.44,2491.84,954374.0
1746986520,2491.3,2492.8,2488.54,2489.51,994342.0
1746986580,2489.45,2491.91,2489.32,2491.41,560524.0
1746986640,2491.54,2492.99,2485.07,2485.48,1957420.0
1746986700,2485.38,2486.71,2483.11,2485.69,1177334.0
1746986760,2485.68,2486.18,2483.91,2483.99,598896.0
1746986820,2483.99,2485.47,2482.38,2482.62,1020568.0
1746986880,2482.64,2482.98,2481.32,2482.39,1470700.0
1746986940,2482.34,2484.48,2481.69,2484.34,876282.0
1746987000,2484.51,2485.0,2482.3,2483.03,644274.0
1746987060,2483.03,2484.41,2482.42,2482.73,304672.0
1746987120,2482.72,2484.49,2482.43,2483.38,617976.0
1746987180,2483.39,2483.4,2482.01,2482.68,506774.0
1746987240,2482.67,2484.0,2482.09,2483.41,591862.0
1746987300,2483.41,2485.4,2479.4,2479.4,2773586.0
1746987360,2478.49,2483.36,2478.15,2483.36,2025870.0
1746987420,2483.36,2484.8,2481.51,2484.67,593450.0
1746987480,2484.72,2484.99,2482.82,2484.72,839096.0
1746987540,2484.81,2488.71,2484.8,2487.83,988762.0
1746987600,2487.84,2488.37,2486.3,2486.31,437298.0
1746987660,2486.31,2487.23,2485.13,2486.33,398784.0
1746987720,2486.32,2487.48,2486.11,2486.39,280498.0
1746987780,2486.39,2486.94,2485.42,2486.64,763058.0
1746987840,2486.64,2487.14,2485.02,2485.11,448496.0
1746987900,2485.12,2486.22,2485.1,2485.89,211448.0
1746987960,2485.88,2486.11,2484.44,2485.44,441854.0
1746988020,2485.44,2486.74,2482.92,2483.03,1401160.0
1746988080,2483.04,2483.4,2480.14,2480.49,899374.0
1746988140,2480.49,2480.49,2477.61,2478.46,874936.0
1746988200,2478.5,2478.87,2475.77,2478.75,1500802.0
1746988260,2478.8,2480.31,2476.06,2477.34,1061192.0
1746988320,2477.26,2477.53,2471.58,2473.42,3861514.0
1746988380,2473.88,2478.1,2473.88,2475.65,1016462.0
1746988440,2475.65,2479.06,2475.01,2479.05,678882.0
1746988500,2478.99,2479.4,2476.98,2478.97,548806.0
1746988560,2479.14,2482.48,2479.02,2482.2,1436858.0
1746988620,2482.42,2488.1,2482.42,2488.1,2527414.0
1746988680,2487.85,2497.33,2487.85,2496.41,7684628.0
1746988740,2496.04,2499.71,2494.93,2496.49,8298484.0
1746988800,2496.32,2499.75,2495.87,2496.76,2939192.0
1746988860,2496.79,2500.0,2496.13,2499.8,4597968.0
1746988920,2499.95,2510.85,2499.23,2506.36,12371660.0
1746988980,2506.36,2507.76,2503.41,2504.22,3900434.0
1746989040,2504.22,2505.19,2499.12,2500.24,3353884.0
1746989100,2500.24,2503.48,2500.02,2502.77,1875390.0
1746989160,2502.72,2505.32,2502.39,2505.28,1748958.0
1746989220,2505.16,2513.56,2504.44,2510.57,8130928.0
1746989280,2510.61,2513.81,2509.4,2509.66,3961634.0
1746989340,2509.7,2512.45,2506.57,2507.21,4077104.0
1746989400,2507.21,2508.35,2503.64,2505.07,2074584.0
1746989460,2505.15,2510.12,2504.08,2509.61,2470816.0
1746989520,2509.43,2511.07,2507.89,2508.26,1852204.0
1746989580,2507.61,2507.61,2505.06,2505.11,1171488.0
1746989640,2505.1,2507.14,2504.32,2504.81,819836.0
1746989700,2504.81,2510.11,2504.81,2509.82,1500958.0
1746989760,2509.82,2510.79,2504.57,2506.05,1728342.0
1746989820,2506.08,2506.37,2503.18,2503.88,911942.0
1746989880,2504.06,2504.46,2499.17,2500.14,2636138.0
1746989940,2500.56,2504.55,2499.3,2503.84,2598608.0
1746990000,2503.84,2505.47,2502.66,2502.76,2936000.0
1746990060,2502.82,2506.51,2501.36,2506.51,1699074.0
1746990120,2506.76,2509.38,2502.69,2503.19,2551210.0
1746990180,2503.25,2508.2,2502.74,2507.49,938880.0
1746990240,2508.05,2508.05,2504.14,2505.62,1420320.0
1746990300,2505.62,2508.57,2504.29,2508.57,911906.0
1746990360,2508.72,2510.43,2508.28,2510.14,1312602.0
1746990420,2510.38,2510.69,2502.59,2502.59,1470936.0
1746990480,2502.55,2505.69,2501.66,2505.27,1371930.0
1746990540,2505.36,2507.86,2502.06,2505.33,5297684.0
1746990600,2505.32,2508.63,2505.32,2507.74,570502.0
1746990660,2507.36,2510.0,2506.98,2509.86,1473390.0
1746990720,2509.86,2509.86,2506.78,2506.98,650720.0
1746990780,2506.97,2507.2,2505.28,2506.43,392676.0
1746990840,2506.43,2509.1,2505.23,2508.6,557074.0
1746990900,2508.61,2512.46,2507.73,2512.35,1083228.0
1746990960,2512.35,2513.35,2508.88,2511.78,1389298.0
1746991020,2511.78,2518.45,2511.78,2514.18,3709254.0
1746991080,2514.09,2515.03,2512.03,2512.39,1251748.0
1746991140,2512.75,2512.91,2510.35,2510.8,871584.0
1746991200,2510.81,2512.9,2510.81,2511.0,1113258.0
1746991260,2511.13,2511.52,2509.1,2511.52,717458.0
1746991320,2511.71,2513.63,2510.89,2511.2,1469878.0
1746991380,2511.19,2514.97,2511.19,2511.95,1926670.0
1746991440,2511.93,2514.2,2511.36,2511.37,1311732.0
1746991500,2511.36,2512.04,2508.5,2508.59,1228178.0
1746991560,2508.64,2513.35,2508.36,2512.03,837852.0
1746991620,2512.02,2514.39,2511.87,2512.55,1032542.0
1746991680,2512.6,2515.19,2512.6,2514.78,1133810.0
1746991740,2514.81,2515.15,2512.81,2514.69,895396.0
1746991800,2514.74,2517.39,2513.41,2517.08,704874.0
1746991860,2517.12,2519.22,2516.4,2517.61,1803398.0
1746991920,2517.55,2523.22,2515.76,2521.74,4344440.0
1746991980,2521.81,2523.33,2518.86,2522.47,1572780.0
1746992040,2522.4,2524.33,2519.88,2520.01,2186196.0
1746992100,2520.06,2520.9,2516.05,2516.82,1146978.0
1746992160,2516.82,2518.59,2514.45,2518.45,1283660.0
1746992220,2518.28,2518.28,2515.43,2516.69,662502.0
1746992280,2516.77,2520.07,2516.24,2519.64,826336.0
1746992340,2519.65,2520.31,2518.8,2518.81,750708.0
1746992400,2518.81,2519.86,2516.61,2519.01,729786.0
1746992460,2519.01,2519.01,2516.07,2516.15,1761632.0
1746992520,2516.16,2516.4,2514.73,2515.56,964716.0
1746992580,2515.55,2516.93,2514.34,2515.53,1832682.0
1746992640,2515.52,2517.36,2514.68,2514.94,813460.0
1746992700,2514.94,2518.24,2514.61,2517.68,617828.0
1746992760,2517.63,2521.06,2516.05,2516.86,1114566.0
1746992820,2516.85,2517.34,2514.18,2515.97,1820894.0
1746992880,2515.96,2516.9,2515.28,2516.9,601076.0
1746992940,2516.89,2519.2,2516.81,2519.2,505114.0
1746993000,2519.2,2519.4,2517.26,2517.76,317742.0
1746993060,2517.76,2519.02,2515.18,2515.96,541340.0
1746993120,2516.03,2516.8,2514.44,2516.8,650872.0
1746993180,2516.8,2518.47,2516.4,2516.61,511298.0
1746993240,2516.47,2516.65,2513.14,2513.18,737630.0
1746993300,2513.35,2513.87,2507.1,2509.06,3284214.0
1746993360,2509.06,2509.43,2507.7,2509.4,1706980.0
1746993420,2509.4,2509.99,2506.01,2507.94,1968852.0
1746993480,2507.94,2509.13,2507.43,2507.82,693574.0
1746993540,2507.82,2508.27,2506.59,2506.99,557582.0
1746993600,2507.0,2508.73,2506.39,2506.44,700668.0
1746993660,2506.41,2508.99,2506.28,2508.47,964412.0
1746993720,2508.48,2508.48,2502.23,2503.61,1521006.0
1746993780,2503.61,2503.78,2492.53,2494.43,11445718.0
1746993840,2494.49,2497.19,2493.85,2495.86,3085502.0
1746993900,2495.85,2500.56,2495.85,2499.57,3523412.0
1746993960,2499.52,2500.02,2496.46,2500.02,1162890.0
1746994020,2500.01,2500.01,2497.53,2498.26,1728886.0
1746994080,2498.32,2499.2,2494.62,2499.08,1447960.0
1746994140,2498.94,2500.36,2498.28,2498.86,546308.0
1746994200,2498.86,2499.07,2497.52,2499.06,605732.0
1746994260,2499.11,2503.06,2499.11,2502.89,1076772.0
1746994320,2502.97,2505.0,2502.88,2504.56,1584382.0
1746994380,2504.56,2505.99,2504.26,2505.28,794352.0
1746994440,2505.27,2505.27,2503.16,2503.68,464500.0
1746994500,2503.49,2504.48,2502.86,2504.23,430610.0
1746994560,2504.24,2504.24,2501.11,2501.11,1296968.0
1746994620,2501.11,2503.81,2500.51,2503.81,748706.0
1746994680,2504.05,2504.05,2501.56,2503.18,440578.0
1746994740,2503.18,2505.0,2502.07,2504.76,966190.0
1746994800,2504.76,2507.0,2504.51,2506.5,946128.0
1746994860,2506.45,2506.45,2503.0,2503.35,399502.0
1746994920,2503.36,2503.36,2500.62,2502.61,709748.0
1746994980,2502.83,2504.25,2502.17,2503.36,265716.0
1746995040,2503.36,2503.37,2501.69,2501.82,540892.0
1746995100,2501.83,2502.69,2498.89,2502.68,963096.0
1746995160,2502.69,2504.98,2502.47,2504.84,259264.0
1746995220,2504.86,2504.99,2503.56,2504.52,200614.0
1746995280,2504.52,2505.78,2504.17,2504.76,300474.0
1746995340,2504.71,2504.71,2502.78,2503.31,767842.0
1746995400,2503.64,2503.7,2498.73,2500.36,2044992.0
1746995460,2500.41,2501.8,2498.61,2500.08,289154.0
1746995520,2500.12,2502.41,2498.99,2502.38,588266.0
1746995580,2502.38,2502.39,2498.23,2499.93,382042.0
1746995640,2499.93,2504.35,2499.16,2504.35,1041442.0
1746995700,2504.35,2509.9,2503.86,2508.36,1884268.0
1746995760,2508.36,2510.2,2507.53,2507.57,2801892.0
1746995820,2507.57,2509.43,2506.73,2509.43,1414100.0
1746995880,2509.85,2509.98,2508.14,2508.54,337450.0
1746995940,2508.53,2508.98,2507.23,2508.43,487490.0
1746996000,2507.21,2507.54,2504.97,2505.39,533416.0
1746996060,2505.4,2506.16,2504.92,2504.97,307270.0
1746996120,2504.97,2506.62,2504.97,2506.52,131976.0
1746996180,2506.52,2506.62,2504.76,2504.76,241692.0
1746996240,2504.45,2505.71,2504.01,2505.39,222330.0
1746996300,2505.51,2506.97,2502.85,2503.1,672798.0
1746996360,2503.1,2504.85,2502.89,2504.2,273928.0
1746996420,2504.2,2504.21,2501.0,2501.8,888042.0
1746996480,2501.83,2502.9,2501.16,2501.23,523700.0
1746996540,2501.22,2502.46,2500.39,2502.3,669072.0
1746996600,2502.3,2504.68,2502.15,2504.68,608410.0
1746996660,2504.85,2505.57,2501.27,2502.57,275368.0
1746996720,2502.51,2503.91,2501.76,2503.91,189316.0
1746996780,2503.89,2503.89,2501.93,2502.49,233446.0
1746996840,2502.97,2504.72,2502.93,2504.72,104022.0
1746996900,2504.66,2505.03,2503.88,2504.73,124280.0
1746996960,2505.37,2507.69,2505.37,2507.28,654854.0
1746997020,2507.22,2509.96,2507.22,2508.93,1089170.0
1746997080,2509.14,2510.47,2508.89,2510.47,561150.0
1746997140,2510.54,2511.55,2508.31,2508.69,804496.0
1746997200,2508.69,2509.11,2506.78,2506.82,278700.0
1746997260,2507.24,2508.5,2505.59,2505.95,1633622.0
1746997320,2505.95,2507.17,2505.65,2507.09,230282.0
1746997380,2507.92,2509.14,2506.13,2506.13,520552.0
1746997440,2506.15,2507.0,2505.51,2506.32,474222.0
1746997500,2506.36,2506.36,2501.89,2503.96,543264.0
1746997560,2504.46,2504.97,2501.51,2503.57,569638.0
1746997620,2503.56,2503.57,2501.69,2502.52,426394.0
1746997680,2502.52,2502.58,2498.68,2498.72,902262.0
1746997740,2498.78,2499.31,2496.89,2498.94,2064148.0
1746997800,2498.95,2498.95,2496.32,2497.47,719460.0
1746997860,2497.48,2498.47,2496.65,2498.47,313984.0
1746997920,2498.47,2499.61,2497.84,2499.56,465152.0
1746997980,2499.56,2500.93,2498.98,2498.98,560732.0
1746998040,2498.98,2501.57,2498.98,2500.99,289742.0
1746998100,2500.99,2503.72,2500.52,2503.72,295720.0
1746998160,2503.54,2505.49,2502.48,2505.49,341152.0
1746998220,2505.49,2509.37,2505.48,2508.47,2024914.0
1746998280,2508.41,2514.23,2508.41,2513.59,2654262.0
1746998340,2513.59,2514.27,2509.54,2509.54,1296268.0
1746998400,2509.47,2510.35,2500.88,2501.23,3870870.0
1746998460,2501.24,2505.89,2501.23,2504.89,791498.0
1746998520,2504.53,2505.54,2504.46,2504.9,408030.0
1746998580,2504.91,2506.31,2504.91,2506.01,671578.0
1746998640,2505.95,2506.17,2504.89,2505.11,218366.0
1746998700,2505.11,2506.52,2504.31,2504.31,308068.0
1746998760,2504.32,2504.73,2500.78,2501.28,606418.0
1746998820,2501.26,2501.33,2500.53,2500.53,448340.0
1746998880,2500.53,2501.33,2499.55,2501.33,710268.0
1746998940,2501.32,2501.33,2500.05,2500.31,268888.0
1746999000,2500.31,2500.36,2499.61,2500.36,601646.0
1746999060,2500.35,2500.35,2500.09,2500.11,129284.0
1746999120,2500.1,2501.73,2500.09,2501.73,486092.0
1746999180,2501.72,2503.72,2501.44,2502.88,513622.0
1746999240,2502.88,2503.4,2502.87,2503.36,282692.0
1746999300,2503.34,2506.34,2503.34,2506.34,586980.0
1746999360,2505.95,2506.91,2505.67,2506.9,236878.0
1746999420,2506.9,2507.84,2506.22,2506.23,704190.0
1746999480,2506.08,2507.6,2505.31,2507.03,640614.0
1746999540,2507.02,2507.6,2506.91,2507.59,114448.0
1746999600,2507.54,2507.54,2506.38,2506.73,279052.0
1746999660,2506.74,2506.74,2502.98,2503.0,771052.0
1746999720,2503.01,2504.88,2501.98,2501.98,470424.0
1746999780,2501.98,2505.22,2501.89,2503.38,1177316.0
1746999840,2503.72,2506.77,2503.39,2506.61,437470.0
1746999900,2506.61,2506.75,2504.77,2505.65,206774.0
1746999960,2505.66,2508.53,2505.55,2508.32,881152.0
1747000020,2508.35,2511.86,2508.34,2511.65,746600.0
1747000080,2511.78,2512.65,2510.06,2510.59,907432.0
1747000140,2510.53,2512.1,2509.43,2512.09,618622.0
1747000200,2512.08,2513.28,2511.99,2513.09,1377460.0
1747000260,2513.1,2513.31,2511.86,2511.86,282660.0
1747000320,2511.86,2516.11,2511.86,2516.11,582882.0
1747000380,2515.93,2519.26,2515.77,2518.26,1977934.0
1747000440,2518.26,2519.27,2517.6,2517.76,955028.0
1747000500,2517.7,2517.7,2515.02,2516.46,403052.0
1747000560,2516.48,2516.48,2514.35,2514.96,397820.0
1747000620,2514.95,2515.0,2514.79,2515.0,166958.0
1747000680,2515.0,2515.0,2514.3,2514.54,409538.0
1747000740,2514.55,2517.88,2514.54,2515.65,490148.0
1747000800,2515.71,2520.43,2515.71,2520.21,2412364.0
1747000860,2520.15,2526.29,2519.85,2525.84,3981072.0
1747000920,2525.84,2527.7,2523.1,2523.24,2461770.0
1747000980,2523.1,2523.17,2515.05,2515.28,3938016.0
1747001040,2515.89,2515.89,2507.1,2507.81,4712430.0
1747001100,2507.19,2508.8,2503.78,2507.61,2500488.0
1747001160,2507.61,2514.64,2502.15,2510.75,5100422.0
1747001220,2512.0,2512.0,2506.53,2507.53,1639594.0
1747001280,2507.64,2508.47,2503.68,2507.11,1513932.0
1747001340,2507.04,2511.65,2507.04,2509.27,1029506.0
1747001400,2509.23,2509.4,2506.68,2508.06,490398.0
1747001460,2508.06,2508.06,2502.48,2505.57,1386662.0
1747001520,2505.17,2506.7,2503.53,2504.72,1345574.0
1747001580,2504.72,2507.98,2503.32,2507.77,785040.0
1747001640,2507.58,2510.36,2506.68,2508.61,2796584.0
1747001700,2508.36,2509.22,2506.26,2506.48,497510.0
1747001760,2506.44,2506.58,2503.94,2506.57,442708.0
1747001820,2506.57,2506.57,2503.13,2503.17,1329442.0
1747001880,2503.15,2504.53,2501.4,2503.75,698704.0
1747001940,2503.75,2508.17,2503.75,2507.58,430148.0
1747002000,2507.59,2508.33,2506.14,2508.31,817548.0
1747002060,2508.24,2510.72,2507.73,2510.51,839680.0
1747002120,2510.51,2513.15,2510.1,2512.72,1653834.0
1747002180,2512.67,2512.72,2505.69,2505.69,1300886.0
1747002240,2505.69,2505.69,2501.5,2502.36,2477522.0
1747002300,2502.31,2502.31,2495.56,2495.76,5160286.0
1747002360,2495.72,2498.84,2495.48,2497.78,622724.0
1747002420,2497.77,2503.1,2497.77,2502.93,638864.0
1747002480,2502.93,2503.78,2500.56,2501.2,364392.0
1747002540,2501.2,2502.53,2501.05,2502.11,1165520.0
1747002600,2501.53,2504.65,2500.92,2504.51,1202212.0
1747002660,2504.8,2504.86,2501.88,2503.98,845996.0
1747002720,2503.93,2505.39,2501.79,2505.39,695350.0
1747002780,2505.45,2506.73,2503.81,2505.84,1723664.0
1747002840,2505.89,2505.89,2501.16,2503.0,376312.0
1747002900,2503.1,2503.3,2495.46,2496.79,1139856.0
1747002960,2496.54,2498.97,2493.37,2494.15,1132754.0
1747003020,2494.14,2495.56,2487.39,2489.24,7776762.0
1747003080,2488.69,2491.32,2487.79,2491.13,2169986.0
1747003140,2491.02,2494.68,2488.77,2493.57,1815982.0
1747003200,2493.62,2494.72,2492.35,2494.42,507490.0
1747003260,2494.43,2494.76,2491.27,2491.32,421980.0
1747003320,2491.27,2491.98,2489.28,2491.48,967112.0
1747003380,2491.48,2493.32,2491.32,2492.11,393938.0
1747003440,2492.22,2492.32,2482.82,2483.34,3642334.0
1747003500,2483.62,2489.01,2482.63,2489.01,2970606.0
1747003560,2489.13,2491.19,2488.91,2491.19,1113212.0
1747003620,2491.19,2492.18,2490.22,2492.01,808560.0
1747003680,2491.96,2492.46,2490.35,2490.37,724360.0
1747003740,2490.35,2493.97,2490.35,2493.73,875532.0
1747003800,2493.73,2498.57,2493.38,2498.31,2494558.0
1747003860,2498.18,2498.18,2496.01,2496.66,1646910.0
1747003920,2496.73,2498.51,2494.61,2498.29,593448.0
1747003980,2498.24,2498.97,2496.51,2498.53,1790216.0
1747004040,2498.53,2499.68,2498.26,2498.3,877422.0
1747004100,2498.52,2500.59,2498.51,2499.55,1357792.0
1747004160,2499.55,2500.94,2499.55,2500.5,313830.0
1747004220,2500.51,2500.98,2499.72,2500.36,354908.0
1747004280,2500.3,2501.91,2499.68,2501.91,642376.0
1747004340,2501.91,2503.3,2501.43,2501.99,1648812.0
1747004400,2502.05,2503.44,2501.38,2503.11,890242.0
1747004460,2503.11,2505.99,2502.85,2505.29,1091954.0
1747004520,2505.36,2505.51,2503.73,2504.56,1013002.0
1747004580,2504.56,2506.86,2504.56,2506.24,1111164.0
1747004640,2506.45,2508.07,2506.45,2507.53,892766.0
1747004700,2507.53,2508.73,2506.36,2506.91,1060794.0
1747004760,2506.91,2508.57,2506.52,2506.89,644638.0
1747004820,2506.95,2508.37,2505.0,2505.41,493760.0
1747004880,2505.4,2510.56,2505.4,2510.23,1184564.0
1747004940,2510.4,2510.4,2507.81,2509.13,677264.0
1747005000,2509.12,2509.39,2502.88,2505.92,1380334.0
1747005060,2505.99,2509.85,2505.19,2509.37,850800.0
1747005120,2509.41,2509.48,2506.87,2507.69,580926.0
1747005180,2507.54,2509.2,2507.01,2507.15,334110.0
1747005240,2507.16,2507.16,2506.05,2506.45,367620.0
1747005300,2506.48,2508.13,2506.2,2508.13,536874.0
1747005360,2508.13,2510.69,2507.88,2510.01,767738.0
1747005420,2510.26,2511.65,2510.02,2511.65,349600.0
1747005480,2511.72,2511.8,2510.27,2511.15,637078.0
1747005540,2511.15,2511.28,2509.6,2509.61,417176.0
1747005600,2509.66,2510.77,2506.34,2506.36,952886.0
1747005660,2506.36,2506.86,2505.3,2505.97,580728.0
1747005720,2505.97,2506.04,2504.14,2504.35,759722.0
1747005780,2504.36,2505.28,2502.8,2505.28,935644.0
1747005840,2505.4,2508.0,2503.9,2505.19,708976.0
1747005900,2505.19,2507.36,2503.98,2506.89,227228.0
1747005960,2506.93,2509.24,2506.93,2508.6,388914.0
1747006020,2508.68,2508.94,2506.81,2506.87,269654.0
1747006080,2506.98,2508.41,2506.8,2506.8,290800.0
1747006140,2506.93,2507.4,2505.84,2506.1,166344.0
1747006200,2506.11,2507.06,2503.18,2504.14,407960.0
1747006260,2504.1,2506.39,2503.17,2503.58,701512.0
1747006320,2503.56,2503.78,2501.36,2502.58,610816.0
1747006380,2502.57,2503.82,2500.43,2500.43,465170.0
1747006440,2500.6,2502.59,2500.41,2502.11,495478.0
1747006500,2502.07,2502.2,2498.55,2498.55,1023804.0
1747006560,2498.55,2499.96,2498.43,2498.82,562122.0
1747006620,2498.82,2500.99,2498.29,2499.96,703914.0
1747006680,2499.51,2500.16,2496.85,2496.86,981752.0
1747006740,2496.86,2499.89,2496.72,2499.64,822864.0
1747006800,2499.62,2499.81,2497.02,2497.02,593412.0
1747006860,2497.03,2499.2,2497.02,2499.18,562012.0
1747006920,2499.18,2500.27,2499.17,2500.24,510422.0
1747006980,2500.24,2505.81,2500.24,2505.76,868798.0
1747007040,2505.56,2507.84,2505.4,2507.43,1149128.0
1747007100,2507.45,2509.94,2507.45,2509.57,918308.0
1747007160,2509.54,2510.0,2509.26,2509.57,501678.0
1747007220,2509.62,2510.0,2507.47,2508.23,792392.0
1747007280,2508.17,2508.47,2507.32,2508.44,468432.0
1747007340,2508.45,2508.46,2504.99,2505.49,613640.0
1747007400,2505.49,2506.42,2504.31,2504.57,375218.0
1747007460,2504.56,2508.65,2504.4,2508.23,299370.0
1747007520,2508.23,2510.86,2507.47,2510.64,1158952.0
1747007580,2510.72,2510.99,2508.94,2509.18,472370.0
1747007640,2509.19,2509.19,2505.81,2506.48,792680.0
1747007700,2506.47,2506.48,2503.54,2504.94,1073554.0
1747007760,2505.03,2508.22,2504.9,2508.22,882516.0
1747007820,2508.22,2510.43,2508.22,2508.56,1373206.0
1747007880,2508.55,2510.14,2508.11,2510.14,1225872.0
1747007940,2510.14,2514.28,2510.14,2513.31,2333006.0
1747008000,2513.43,2514.6,2512.02,2514.6,1692640.0
1747008060,2514.93,2514.94,2511.87,2512.51,2128924.0
1747008120,2512.58,2513.85,2510.34,2512.8,1475312.0
1747008180,2512.79,2518.75,2512.79,2517.4,3829658.0
1747008240,2516.93,2517.65,2514.71,2515.07,1679340.0
1747008300,2515.07,2520.06,2515.07,2518.4,4672996.0
1747008360,2518.87,2520.0,2517.63,2519.4,1471934.0
1747008420,2519.36,2519.36,2516.09,2516.57,1252342.0
1747008480,2516.64,2518.3,2515.0,2515.97,816670.0
1747008540,2515.98,2516.41,2513.01,2513.85,2113672.0
1747008600,2514.25,2514.89,2511.65,2511.66,1504584.0
1747008660,2511.73,2513.22,2510.01,2510.3,1185846.0
1747008720,2510.4,2514.51,2510.4,2513.82,986390.0
1747008780,2513.81,2518.28,2513.44,2517.76,609406.0
1747008840,2518.29,2520.02,2518.26,2519.73,2372050.0
1747008900,2519.7,2524.99,2518.38,2524.62,3503372.0
1747008960,2524.6,2525.42,2521.43,2524.38,2778494.0
1747009020,2524.39,2524.7,2521.9,2522.36,1275628.0
1747009080,2522.36,2523.66,2521.98,2523.64,1171356.0
1747009140,2523.5,2526.32,2515.31,2516.77,4509154.0
1747009200,2516.79,2519.01,2516.15,2517.7,1232276.0
1747009260,2517.7,2519.61,2516.89,2519.61,701116.0
1747009320,2519.78,2526.23,2519.7,2526.23,1357736.0
1747009380,2526.19,2526.19,2521.27,2523.3,808026.0
1747009440,2523.3,2523.3,2516.31,2521.35,1872708.0
1747009500,2521.35,2533.4,2521.3,2528.94,8819118.0
1747009560,2530.15,2530.2,2524.25,2526.21,4177466.0
1747009620,2526.04,2530.97,2525.11,2529.0,1571108.0
1747009680,2528.99,2530.47,2527.86,2527.86,1502578.0
1747009740,2527.86,2530.89,2526.97,2530.89,1773860.0
1747009800,2530.73,2541.24,2530.21,2541.1,9236254.0
1747009860,2541.0,2542.38,2537.54,2539.1,4125262.0
1747009920,2539.21,2542.99,2536.48,2542.24,2400692.0
1747009980,2542.67,2544.74,2538.94,2540.24,3185950.0
1747010040,2540.3,2540.3,2536.4,2536.98,3182610.0
1747010100,2536.98,2543.11,2536.37,2540.36,2673098.0
1747010160,2540.42,2542.01,2538.21,2541.97,1738246.0
1747010220,2541.97,2541.97,2535.16,2535.19,1744746.0
1747010280,2535.16,2536.99,2534.01,2534.63,1189942.0
1747010340,2534.36,2536.76,2531.26,2532.66,1945102.0
1747010400,2532.66,2537.72,2532.66,2536.86,1102314.0
1747010460,2536.62,2539.71,2535.61,2538.67,1276952.0
1747010520,2539.02,2539.65,2534.26,2534.34,1489538.0
1747010580,2534.35,2534.35,2527.27,2529.61,2221996.0
1747010640,2529.61,2530.24,2527.31,2527.7,1573536.0
1747010700,2527.69,2528.12,2523.7,2526.59,3339490.0
1747010760,2526.65,2526.92,2521.99,2523.63,2244316.0
1747010820,2523.73,2526.39,2522.64,2523.0,758078.0
1747010880,2523.0,2528.06,2522.74,2527.44,1419268.0
1747010940,2527.51,2528.61,2526.52,2528.6,794718.0
1747011000,2528.71,2529.67,2526.78,2527.52,1909248.0
1747011060,2527.65,2529.11,2525.09,2526.7,570840.0
1747011120,2526.7,2529.14,2525.38,2528.79,789852.0
1747011180,2528.8,2529.01,2524.59,2527.98,894602.0
1747011240,2528.02,2534.37,2528.02,2533.22,1899206.0
1747011300,2532.85,2534.22,2531.53,2533.63,1371138.0
1747011360,2533.51,2533.51,2530.87,2532.01,973174.0
1747011420,2531.95,2532.17,2529.13,2529.61,822188.0
1747011480,2529.67,2531.5,2529.31,2530.32,1069398.0
1747011540,2530.27,2531.68,2529.34,2530.82,511386.0
1747011600,2530.27,2533.32,2527.49,2528.73,1344038.0
1747011660,2529.07,2534.94,2528.78,2534.76,633008.0
1747011720,2534.76,2535.4,2531.8,2534.07,1143402.0
1747011780,2534.08,2535.35,2531.39,2534.9,868094.0
1747011840,2534.86,2535.66,2532.72,2532.94,819366.0
1747011900,2532.92,2536.11,2532.14,2534.24,925210.0
1747011960,2534.34,2540.96,2533.4,2539.87,2571140.0
1747012020,2540.82,2544.01,2539.66,2542.27,4500664.0
1747012080,2543.28,2546.68,2540.8,2544.71,6962042.0
1747012140,2544.67,2545.86,2542.82,2542.82,2228886.0
1747012200,2542.88,2543.24,2539.72,2542.3,1728210.0
1747012260,2542.56,2547.14,2538.43,2540.27,2233820.0
1747012320,2539.97,2543.91,2539.97,2542.35,1077276.0
1747012380,2542.35,2542.94,2537.14,2538.76,1751472.0
1747012440,2538.55,2539.45,2535.22,2535.87,1565034.0
1747012500,2535.86,2538.86,2535.49,2535.5,1094686.0
1747012560,2535.56,2535.59,2532.68,2534.04,2382968.0
1747012620,2534.22,2534.4,2531.16,2532.22,1158288.0
1747012680,2532.09,2532.2,2529.7,2531.06,1826748.0
1747012740,2531.07,2531.07,2525.11,2526.93,2446728.0
1747012800,2526.92,2527.55,2516.73,2516.81,6650146.0
1747012860,2517.13,2523.37,2516.22,2522.37,2297124.0
1747012920,2522.38,2523.38,2521.14,2522.44,1890184.0
1747012980,2522.48,2522.7,2518.88,2519.7,1666720.0
1747013040,2519.04,2521.32,2517.94,2519.32,1136330.0
1747013100,2519.32,2521.31,2518.18,2518.63,883518.0
1747013160,2518.58,2518.63,2515.82,2516.23,2638982.0
1747013220,2517.29,2517.87,2511.22,2515.48,4089336.0
1747013280,2515.02,2518.2,2514.39,2517.82,1471204.0
1747013340,2517.88,2519.1,2516.89,2517.06,686804.0
1747013400,2517.07,2517.28,2511.37,2511.99,2326720.0
1747013460,2511.99,2513.36,2507.82,2509.8,3925774.0
1747013520,2509.85,2513.28,2509.46,2511.97,2199254.0
1747013580,2511.98,2511.98,2505.68,2508.32,2237908.0
1747013640,2508.28,2508.28,2503.15,2504.34,3447538.0
1747013700,2504.81,2505.29,2494.19,2495.07,7717070.0
1747013760,2494.98,2500.6,2490.58,2495.19,7119656.0
1747013820,2495.19,2497.39,2490.49,2497.23,5176980.0
1747013880,2497.28,2499.58,2495.33,2497.35,3137300.0
1747013940,2497.29,2499.48,2495.66,2499.34,2195902.0
1747014000,2499.36,2501.57,2499.12,2501.1,2906836.0
1747014060,2501.1,2502.02,2499.53,2499.72,1421944.0
1747014120,2499.73,2500.1,2498.82,2499.23,2068128.0
1747014180,2499.22,2505.25,2499.22,2504.74,2499054.0
1747014240,2504.72,2508.83,2504.71,2508.37,2994278.0
1747014300,2508.37,2510.89,2508.13,2508.82,2183390.0
1747014360,2508.79,2508.82,2503.44,2506.11,1272150.0
1747014420,2506.17,2507.08,2504.94,2505.01,592980.0
1747014480,2505.07,2506.11,2504.78,2505.47,1037386.0
1747014540,2505.47,2508.7,2504.99,2507.24,772318.0
1747014600,2507.27,2508.19,2504.92,2508.19,717084.0
1747014660,2508.19,2511.33,2507.25,2511.33,1002386.0
1747014720,2511.33,2512.36,2507.78,2509.13,2492406.0
1747014780,2509.12,2510.77,2508.72,2510.18,472030.0
1747014840,2510.19,2511.3,2508.04,2511.3,583204.0
1747014900,2511.24,2514.21,2510.77,2512.56,1337466.0
1747014960,2512.55,2515.04,2512.55,2514.42,1805974.0
1747015020,2514.42,2514.48,2506.47,2506.65,2617940.0
1747015080,2506.82,2506.82,2503.86,2504.11,1325524.0
1747015140,2504.11,2505.56,2503.01,2504.43,855802.0
1747015200,2504.42,2505.36,2503.14,2503.18,814404.0
1747015260,2503.23,2510.01,2501.39,2509.91,1310796.0
1747015320,2509.92,2511.57,2505.52,2505.52,1093366.0
1747015380,2505.52,2508.44,2504.57,2508.39,1252108.0
1747015440,2508.36,2511.65,2507.99,2511.43,1396508.0
1747015500,2511.14,2512.55,2509.14,2510.64,830008.0
1747015560,2510.94,2514.16,2509.2,2512.34,1416446.0
1747015620,2512.35,2513.8,2511.17,2511.24,452718.0
1747015680,2511.5,2513.11,2506.32,2509.15,1126512.0
1747015740,2509.41,2513.28,2508.24,2512.93,1093102.0
1747015800,2512.95,2514.39,2510.69,2512.11,908522.0
1747015860,2512.05,2513.99,2511.59,2512.68,796776.0
1747015920,2512.74,2512.75,2510.49,2511.27,697278.0
1747015980,2511.26,2512.22,2508.82,2508.83,541830.0
1747016040,2508.83,2509.18,2505.65,2507.45,1068988.0
1747016100,2507.61,2507.67,2502.66,2504.67,922122.0
1747016160,2505.46,2510.3,2503.82,2510.29,878684.0
1747016220,2510.3,2512.98,2507.89,2512.98,771734.0
1747016280,2512.97,2519.11,2512.97,2519.11,3501310.0
1747016340,2519.19,2521.13,2518.19,2520.11,2428478.0
1747016400,2519.73,2522.23,2519.27,2520.82,1855440.0
1747016460,2521.05,2523.36,2520.62,2521.98,2679858.0
1747016520,2521.98,2522.31,2518.95,2519.18,1174224.0
1747016580,2519.18,2519.48,2516.53,2516.53,1164400.0
1747016640,2516.57,2517.82,2515.01,2515.57,1129532.0
1747016700,2515.57,2515.57,2511.07,2514.99,1793856.0
1747016760,2514.95,2514.95,2511.11,2513.36,1161796.0
1747016820,2513.36,2515.62,2513.18,2513.93,687966.0
1747016880,2513.94,2514.3,2511.35,2512.76,1558274.0
1747016940,2512.77,2516.33,2512.22,2515.99,637028.0
1747017000,2515.84,2528.61,2515.84,2528.61,5996208.0
1747017060,2528.55,2534.04,2525.9,2526.57,6983896.0
1747017120,2526.85,2527.99,2523.86,2524.52,1839886.0
1747017180,2525.14,2526.7,2522.12,2523.89,906846.0
1747017240,2523.9,2527.57,2522.28,2527.24,1373676.0
1747017300,2527.18,2528.04,2525.77,2526.11,2994574.0
1747017360,2526.01,2528.27,2526.01,2527.38,691146.0
1747017420,2527.39,2529.61,2527.09,2527.93,1015452.0
1747017480,2527.93,2528.25,2523.25,2523.25,920670.0
1747017540,2523.25,2525.23,2521.01,2524.94,1289630.0
1747017600,2524.95,2524.95,2522.41,2523.02,841922.0
1747017660,2523.03,2524.48,2521.11,2521.22,683252.0
1747017720,2521.17,2522.89,2520.03,2522.03,887024.0
1747017780,2522.04,2524.52,2517.98,2520.98,1816242.0
1747017840,2520.98,2521.72,2519.92,2520.82,489334.0
1747017900,2520.88,2524.43,2520.88,2524.22,687282.0
1747017960,2524.07,2527.4,2524.02,2524.88,627558.0
1747018020,2524.88,2525.83,2523.35,2525.51,641060.0
1747018080,2525.51,2525.51,2521.79,2523.27,376876.0
1747018140,2523.22,2523.22,2517.26,2517.26,875728.0
1747018200,2516.76,2517.92,2513.97,2517.91,2066284.0
1747018260,2517.91,2517.91,2515.1,2517.14,1183428.0
1747018320,2517.08,2518.55,2516.27,2516.27,426360.0
1747018380,2516.27,2517.45,2514.5,2514.59,675668.0
1747018440,2514.53,2516.63,2514.01,2516.62,1420212.0
1747018500,2516.56,2517.44,2512.49,2514.36,2172394.0
1747018560,2514.36,2514.89,2510.66,2514.79,1525786.0
1747018620,2514.89,2517.99,2514.89,2517.89,530792.0
1747018680,2517.91,2520.28,2517.85,2519.75,864574.0
1747018740,2519.48,2521.93,2519.41,2521.78,2195046.0
1747018800,2521.59,2521.6,2518.47,2519.16,931486.0
1747018860,2519.16,2519.94,2517.38,2519.36,734848.0
1747018920,2519.37,2520.74,2517.38,2518.38,754726.0
1747018980,2518.38,2518.99,2515.01,2518.55,703344.0
1747019040,2518.51,2518.52,2516.66,2516.74,463880.0
1747019100,2516.69,2516.93,2513.49,2515.14,1241580.0
1747019160,2515.14,2515.21,2512.16,2514.32,1381946.0
1747019220,2514.17,2514.17,2512.27,2513.35,440318.0
1747019280,2513.45,2514.98,2510.95,2511.85,1314994.0
1747019340,2511.85,2514.99,2511.85,2514.43,546102.0
1747019400,2514.47,2514.81,2511.0,2511.01,804972.0
1747019460,2511.01,2514.6,2508.93,2514.6,1189460.0
1747019520,2514.72,2518.14,2513.24,2517.93,1470024.0
1747019580,2517.89,2518.57,2516.61,2518.39,729068.0
1747019640,2518.28,2518.32,2515.11,2515.32,1032318.0
1747019700,2515.6,2516.68,2514.57,2515.8,580562.0
1747019760,2515.65,2516.07,2514.96,2514.96,321120.0
1747019820,2514.15,2514.15,2509.69,2511.68,1101780.0
1747019880,2511.73,2514.97,2511.73,2514.86,504246.0
1747019940,2515.23,2518.39,2515.23,2517.12,532106.0
1747020000,2517.08,2518.64,2515.92,2518.47,353446.0
1747020060,2518.47,2520.34,2518.43,2519.93,753868.0
1747020120,2519.93,2522.3,2519.53,2521.62,700448.0
1747020180,2521.55,2523.52,2521.44,2522.23,841210.0
1747020240,2522.22,2523.57,2521.61,2523.3,1000448.0
1747020300,2523.35,2524.31,2522.4,2522.4,784866.0
1747020360,2522.4,2526.11,2522.4,2525.93,1146980.0
1747020420,2525.93,2526.28,2524.29,2525.06,591150.0
1747020480,2525.0,2525.0,2520.21,2520.47,1011012.0
1747020540,2520.47,2520.64,2514.67,2515.38,1447858.0
1747020600,2515.45,2516.69,2513.74,2515.38,1293170.0
1747020660,2515.44,2517.09,2514.53,2516.81,460782.0
1747020720,2516.53,2518.11,2514.69,2517.15,560852.0
1747020780,2517.16,2517.24,2514.82,2515.73,588692.0
1747020840,2515.73,2518.61,2515.68,2518.48,446376.0
1747020900,2518.54,2519.63,2517.95,2518.82,409726.0
1747020960,2518.68,2518.94,2516.18,2516.77,483740.0
1747021020,2516.71,2517.36,2511.51,2511.51,986866.0
1747021080,2511.6,2513.53,2510.98,2512.16,746672.0
1747021140,2512.08,2513.44,2510.53,2512.89,1072228.0
1747021200,2512.89,2513.29,2510.32,2510.78,321672.0
1747021260,2510.71,2512.82,2510.1,2511.64,491416.0
1747021320,2511.65,2513.81,2511.28,2513.77,439650.0
1747021380,2513.76,2514.97,2513.36,2513.52,428414.0
1747021440,2513.46,2514.2,2512.82,2513.08,412646.0
1747021500,2513.07,2514.49,2510.73,2511.45,629780.0
1747021560,2511.59,2514.39,2510.06,2514.18,885144.0
1747021620,2514.18,2515.95,2513.08,2514.36,536622.0
1747021680,2514.37,2516.99,2513.97,2515.91,803682.0
1747021740,2515.91,2517.27,2514.25,2514.43,336292.0
1747021800,2514.44,2517.28,2513.64,2516.47,562638.0
1747021860,2516.46,2517.45,2515.72,2517.23,366804.0
1747021920,2517.24,2517.78,2516.87,2517.29,563516.0
1747021980,2517.29,2517.6,2515.43,2515.8,460368.0
1747022040,2515.8,2516.28,2514.63,2514.71,191342.0
1747022100,2514.69,2515.68,2513.76,2513.86,464738.0
1747022160,2513.86,2517.86,2513.3,2517.6,592394.0
1747022220,2517.61,2518.06,2516.72,2517.72,476266.0
1747022280,2517.72,2518.73,2517.35,2518.31,345882.0
1747022340,2518.3,2519.22,2518.06,2519.01,589736.0
1747022400,2519.01,2519.5,2518.72,2518.95,681392.0
1747022460,2518.77,2518.92,2517.16,2517.16,818058.0
1747022520,2517.16,2517.46,2515.18,2515.18,369320.0
1747022580,2515.18,2519.39,2515.18,2519.39,1015376.0
1747022640,2519.39,2519.99,2515.47,2515.93,438680.0
1747022700,2516.0,2516.45,2514.11,2514.31,549550.0
1747022760,2514.31,2515.91,2513.86,2514.18,704024.0
1747022820,2514.18,2515.88,2512.82,2513.72,925278.0
1747022880,2513.72,2515.35,2512.68,2515.11,411026.0
1747022940,2515.11,2518.05,2514.69,2514.86,496874.0
1747023000,2514.85,2515.39,2513.3,2513.58,348026.0
1747023060,2513.69,2514.49,2512.81,2513.99,285590.0
1747023120,2513.99,2516.05,2513.72,2515.72,238636.0
1747023180,2515.72,2522.74,2515.71,2522.62,2236966.0
1747023240,2522.65,2524.74,2522.52,2522.52,1803372.0
1747023300,2522.52,2525.55,2522.52,2525.09,2022728.0
1747023360,2524.92,2526.61,2524.79,2526.4,1538238.0
1747023420,2526.36,2526.36,2524.65,2524.66,936186.0
1747023480,2524.73,2525.01,2524.01,2524.72,617166.0
1747023540,2524.73,2524.73,2521.22,2521.47,1136268.0
1747023600,2521.47,2521.54,2519.26,2519.56,1104264.0
1747023660,2519.55,2522.61,2519.11,2521.97,239604.0
1747023720,2521.68,2522.48,2520.84,2521.9,238910.0
1747023780,2521.9,2521.9,2516.14,2518.85,1570098.0
1747023840,2518.85,2519.4,2516.68,2516.68,514162.0
1747023900,2516.68,2517.07,2513.95,2514.88,763874.0
1747023960,2514.88,2514.88,2511.98,2511.98,1254220.0
1747024020,2512.0,2512.0,2507.91,2510.31,2262650.0
1747024080,2510.31,2510.31,2508.14,2509.27,1052140.0
1747024140,2509.35,2510.8,2509.07,2509.98,1235902.0
1747024200,2509.97,2511.21,2506.59,2511.21,2424594.0
1747024260,2511.34,2513.93,2509.94,2511.42,1106320.0
1747024320,2511.32,2511.68,2508.01,2508.9,1353832.0
1747024380,2508.78,2509.76,2507.7,2508.19,1191574.0
1747024440,2508.15,2510.56,2506.86,2506.91,1214588.0
1747024500,2506.91,2510.11,2506.61,2507.98,1184202.0
1747024560,2507.98,2510.4,2507.69,2509.53,734990.0
1747024620,2509.53,2512.99,2509.53,2511.89,1308124.0
1747024680,2512.0,2514.07,2511.03,2513.85,1638090.0
1747024740,2513.87,2515.4,2512.0,2512.01,529412.0
1747024800,2512.0,2512.01,2509.7,2510.33,461914.0
1747024860,2510.64,2513.83,2510.64,2513.22,394096.0
1747024920,2513.22,2514.38,2511.96,2513.54,1457102.0
1747024980,2513.55,2513.67,2511.41,2512.51,442926.0
1747025040,2512.46,2513.1,2512.09,2512.32,425366.0
1747025100,2512.32,2512.5,2510.56,2511.09,570416.0
1747025160,2511.1,2514.36,2510.09,2510.26,832880.0
1747025220,2510.26,2513.39,2509.8,2512.02,433462.0
1747025280,2512.02,2513.31,2509.01,2509.61,494832.0
1747025340,2509.62,2516.31,2509.62,2515.9,1229346.0
1747025400,2515.9,2518.68,2515.9,2517.6,1796616.0
1747025460,2518.87,2520.94,2518.87,2520.22,2105482.0
1747025520,2520.08,2521.21,2517.22,2518.43,1768054.0
1747025580,2518.37,2520.32,2517.96,2519.99,714862.0
1747025640,2519.99,2520.49,2519.4,2519.6,714556.0
1747025700,2519.59,2521.11,2519.59,2520.25,561474.0
1747025760,2520.24,2523.03,2520.01,2520.01,1202316.0
1747025820,2520.01,2521.14,2519.8,2519.9,585046.0
1747025880,2519.9,2520.31,2518.6,2518.61,441604.0
1747025940,2518.31,2518.34,2517.18,2517.19,698514.0
1747026000,2517.18,2519.78,2516.8,2519.61,927064.0
1747026060,2519.78,2520.0,2518.74,2519.99,437950.0
1747026120,2519.99,2520.28,2518.0,2518.01,516284.0
1747026180,2518.01,2518.64,2516.34,2516.36,599960.0
1747026240,2516.34,2516.85,2514.21,2515.51,730958.0
1747026300,2515.47,2515.82,2513.0,2513.28,620698.0
1747026360,2513.27,2513.8,2511.44,2513.75,1112224.0
1747026420,2513.64,2515.48,2513.16,2514.72,761048.0
1747026480,2514.72,2515.02,2513.85,2514.02,382322.0
1747026540,2514.07,2514.64,2511.22,2511.29,602922.0
1747026600,2511.6,2513.55,2510.74,2512.0,724598.0
1747026660,2511.99,2512.0,2509.53,2509.53,772666.0
1747026720,2509.59,2509.59,2505.9,2508.04,2712094.0
1747026780,2507.98,2508.73,2507.14,2508.71,1013676.0
1747026840,2508.73,2510.0,2508.03,2508.38,687532.0
1747026900,2508.08,2510.65,2508.04,2509.54,549332.0
1747026960,2509.53,2510.08,2505.71,2505.72,1027372.0
1747027020,2505.78,2507.58,2505.12,2505.78,1485844.0
1747027080,2505.73,2508.29,2505.06,2507.36,902896.0
1747027140,2507.38,2510.39,2507.36,2509.82,1048236.0
1747027200,2509.77,2510.07,2503.35,2504.16,1755690.0
1747027260,2504.2,2504.52,2500.85,2502.62,1858076.0
1747027320,2502.67,2503.28,2497.68,2499.4,5681378.0
1747027380,2499.73,2501.56,2497.38,2501.52,2584608.0
1747027440,2501.52,2505.19,2501.52,2503.32,1223214.0
1747027500,2503.32,2503.32,2498.55,2498.85,1663448.0
1747027560,2499.4,2499.56,2496.77,2497.01,1987850.0
1747027620,2497.07,2500.47,2496.18,2499.45,1453964.0
1747027680,2499.47,2500.97,2496.5,2498.85,1141726.0
1747027740,2498.97,2500.1,2497.55,2498.46,603390.0
1747027800,2498.44,2500.99,2496.85,2500.15,965464.0
1747027860,2500.09,2501.64,2497.88,2501.64,1113534.0
1747027920,2501.64,2503.7,2497.38,2497.38,1363270.0
1747027980,2497.33,2497.45,2492.74,2493.75,2207178.0
1747028040,2493.82,2495.0,2490.76,2493.66,2920984.0
1747028100,2493.62,2495.72,2492.97,2493.78,1099664.0
1747028160,2493.67,2497.04,2493.11,2493.8,1366966.0
1747028220,2493.8,2499.07,2493.43,2498.1,2004782.0
1747028280,2498.1,2498.94,2496.14,2497.44,1270186.0
1747028340,2497.45,2497.57,2496.05,2496.4,1019092.0
1747028400,2496.4,2500.59,2496.4,2499.56,1008848.0
1747028460,2499.55,2501.34,2499.51,2501.3,837040.0
1747028520,2501.3,2502.91,2501.04,2502.62,1084264.0
1747028580,2502.61,2503.21,2502.28,2502.28,518970.0
1747028640,2502.1,2502.14,2501.0,2501.38,866220.0
1747028700,2501.38,2501.61,2499.2,2501.03,639248.0
1747028760,2501.03,2501.23,2499.27,2500.42,573996.0
1747028820,2500.23,2502.19,2499.18,2502.19,1096550.0
1747028880,2502.19,2503.75,2501.79,2501.8,1718314.0
1747028940,2501.8,2501.8,2500.01,2500.54,536286.0
1747029000,2500.48,2502.23,2498.31,2498.31,1462136.0
1747029060,2498.31,2500.26,2496.26,2499.6,1195420.0
1747029120,2499.81,2499.97,2498.09,2498.39,644566.0
1747029180,2498.38,2498.39,2493.82,2495.64,1172394.0
1747029240,2495.59,2496.49,2493.14,2493.43,2478930.0
1747029300,2493.43,2494.75,2492.52,2493.19,858850.0
1747029360,2493.26,2495.74,2493.26,2494.1,679560.0
1747029420,2494.1,2494.98,2492.17,2493.64,1460138.0
1747029480,2493.64,2495.97,2493.64,2495.15,1353710.0
1747029540,2495.15,2497.28,2494.98,2496.8,1426080.0
1747029600,2496.8,2497.14,2494.61,2495.15,567082.0
1747029660,2495.15,2497.82,2494.35,2496.18,765786.0
1747029720,2496.18,2496.3,2486.25,2489.8,7013778.0
1747029780,2489.93,2490.99,2486.31,2489.86,1589988.0
1747029840,2489.81,2493.82,2489.14,2493.41,1313226.0
1747029900,2493.41,2498.74,2492.39,2498.67,1845180.0
1747029960,2498.7,2500.41,2498.1,2499.56,2102268.0
1747030020,2499.61,2500.78,2498.87,2498.87,924390.0
1747030080,2498.93,2500.09,2497.09,2497.09,889492.0
1747030140,2497.29,2499.47,2497.19,2498.91,548986.0
1747030200,2498.91,2498.91,2495.27,2496.15,576526.0
1747030260,2496.14,2496.99,2495.27,2496.95,823654.0
1747030320,2496.91,2497.83,2495.65,2495.65,354210.0
1747030380,2495.61,2497.82,2495.01,2497.82,991762.0
1747030440,2497.82,2499.55,2496.06,2496.64,899940.0
1747030500,2496.61,2497.1,2493.57,2494.38,1287162.0
1747030560,2494.37,2495.06,2491.64,2491.75,1014312.0
1747030620,2491.68,2493.06,2488.31,2491.33,1410808.0
1747030680,2491.73,2492.17,2488.1,2491.53,887666.0
1747030740,2491.52,2495.49,2491.34,2494.99,1091580.0
1747030800,2495.02,2496.56,2493.14,2496.56,930826.0
1747030860,2496.49,2497.59,2496.1,2497.48,530768.0
1747030920,2497.45,2503.26,2497.45,2502.91,1451460.0
1747030980,2502.96,2503.19,2502.01,2502.01,1265560.0
1747031040,2502.18,2504.15,2501.24,2503.39,1239378.0
1747031100,2503.22,2506.64,2503.01,2506.64,4035360.0
1747031160,2506.59,2506.65,2504.75,2505.79,1612028.0
1747031220,2505.65,2508.14,2505.44,2507.41,1812572.0
1747031280,2507.46,2507.65,2506.01,2506.64,1274774.0
1747031340,2506.63,2507.4,2505.95,2506.89,632444.0
1747031400,2506.9,2509.24,2506.09,2506.31,2338542.0
1747031460,2506.36,2506.61,2503.89,2504.23,1390186.0
1747031520,2504.29,2505.61,2503.7,2504.53,1109148.0
1747031580,2504.54,2508.65,2504.1,2507.51,1123224.0
1747031640,2507.55,2508.03,2505.64,2505.7,957280.0
1747031700,2505.77,2511.03,2505.71,2508.19,1813824.0
1747031760,2508.25,2508.65,2507.34,2507.61,367482.0
1747031820,2507.75,2508.1,2506.21,2507.04,334376.0
1747031880,2507.15,2510.06,2507.15,2509.24,440618.0
1747031940,2509.18,2510.95,2508.0,2508.23,1400284.0
1747032000,2508.17,2508.93,2506.69,2507.82,643914.0
1747032060,2507.96,2508.43,2505.74,2506.67,592012.0
1747032120,2506.88,2508.83,2506.16,2507.05,789784.0
1747032180,2507.17,2507.49,2506.07,2507.03,623872.0
1747032240,2507.37,2508.14,2506.43,2507.75,360626.0
1747032300,2507.7,2510.2,2507.17,2510.14,1205446.0
1747032360,2510.2,2513.81,2510.08,2513.08,2232580.0
1747032420,2513.05,2514.06,2512.44,2512.97,1634770.0
1747032480,2512.98,2515.72,2512.49,2515.72,1958524.0
1747032540,2515.79,2521.05,2514.78,2516.75,8376258.0
1747032600,2516.38,2518.91,2513.58,2516.28,3230652.0
1747032660,2516.36,2516.65,2514.0,2514.34,1045690.0
1747032720,2514.34,2516.67,2514.26,2516.66,1035404.0
1747032780,2516.58,2518.23,2514.4,2514.9,905118.0
1747032840,2514.94,2515.9,2513.95,2515.19,743236.0
1747032900,2515.27,2517.05,2515.15,2515.57,884054.0
1747032960,2515.6,2519.74,2514.95,2519.73,793762.0
1747033020,2519.26,2520.01,2517.93,2518.11,738090.0
1747033080,2518.11,2519.06,2517.41,2518.03,508098.0
1747033140,2518.08,2518.52,2515.69,2516.72,695434.0
1747033200,2516.64,2535.87,2516.64,2535.39,22761120.0
1747033260,2535.81,2542.92,2534.09,2537.72,21969764.0
1747033320,2539.31,2551.66,2538.48,2542.11,22169568.0
1747033380,2542.17,2563.66,2542.17,2549.49,38919058.0
1747033440,2549.89,2562.09,2547.52,2560.41,16918506.0
1747033500,2560.36,2570.31,2554.98,2556.11,21017134.0
1747033560,2555.88,2562.24,2555.24,2561.75,11304636.0
1747033620,2561.45,2566.63,2544.52,2551.88,20895100.0
1747033680,2551.85,2555.23,2544.45,2547.13,11373910.0
1747033740,2547.08,2556.82,2547.08,2555.21,7831380.0
1747033800,2555.94,2564.62,2555.93,2559.23,8969494.0
1747033860,2559.35,2561.49,2552.21,2554.27,5566102.0
1747033920,2554.16,2560.54,2553.18,2559.55,3017548.0
1747033980,2560.01,2563.36,2558.36,2560.1,5546240.0
1747034040,2560.04,2573.55,2560.04,2573.55,8819380.0
1747034100,2573.37,2575.23,2565.07,2565.64,10048162.0
1747034160,2565.79,2566.51,2560.76,2566.43,5653770.0
1747034220,2566.36,2568.74,2561.34,2563.06,4416794.0
1747034280,2563.11,2563.99,2556.9,2558.15,5857024.0
1747034340,2558.26,2565.06,2557.91,2561.17,5355240.0
1747034400,2560.93,2568.62,2559.58,2568.28,3206478.0
1747034460,2568.33,2569.1,2565.01,2567.91,2833054.0
1747034520,2567.85,2569.63,2565.93,2569.57,2535756.0
1747034580,2569.52,2575.14,2567.99,2570.46,5681802.0
1747034640,2570.47,2582.91,2569.77,2582.91,10248598.0
1747034700,2582.74,2585.76,2578.04,2582.47,10863316.0
1747034760,2580.96,2582.89,2577.63,2582.73,5055152.0
1747034820,2582.01,2596.31,2582.0,2593.96,18158502.0
1747034880,2594.06,2603.59,2591.7,2595.12,21713086.0
1747034940,2596.47,2599.42,2593.71,2597.68,8542178.0
1747035000,2597.75,2597.75,2590.59,2594.45,9314222.0
1747035060,2594.41,2621.53,2592.97,2614.1,32328346.0
1747035120,2613.52,2623.7,2613.52,2621.12,17036154.0
1747035180,2621.29,2622.0,2616.92,2619.25,10372444.0
1747035240,2618.69,2618.69,2604.98,2609.11,17247506.0
1747035300,2609.05,2610.19,2590.65,2599.87,23825440.0
1747035360,2600.08,2600.08,2588.66,2594.64,13937930.0
1747035420,2594.5,2600.47,2594.5,2595.15,6675070.0
1747035480,2595.07,2598.76,2591.78,2593.38,4196208.0
1747035540,2593.33,2596.89,2587.36,2587.36,9808926.0
1747035600,2586.34,2590.65,2573.88,2573.88,17269346.0
1747035660,2576.57,2576.57,2561.41,2571.31,25680600.0
1747035720,2571.26,2575.83,2570.02,2570.17,6798646.0
1747035780,2570.28,2570.47,2555.99,2562.06,12566812.0
1747035840,2562.38,2571.6,2560.32,2571.18,8938552.0
1747035900,2571.22,2572.26,2557.64,2557.64,9330744.0
1747035960,2557.76,2562.49,2554.74,2560.61,10626714.0
1747036020,2560.84,2562.88,2547.44,2549.28,12409996.0
1747036080,2549.52,2549.52,2526.81,2539.51,27655642.0
1747036140,2539.9,2549.52,2537.51,2548.72,11146668.0
1747036200,2549.16,2554.17,2546.44,2552.77,7381560.0
1747036260,2552.77,2556.35,2548.5,2554.58,8408204.0
1747036320,2554.32,2564.21,2553.93,2563.16,9981084.0
1747036380,2562.88,2562.95,2555.4,2556.45,4884912.0
1747036440,2556.21,2558.39,2554.01,2555.55,2896308.0
1747036500,2555.27,2555.42,2543.05,2544.75,7191520.0
1747036560,2544.56,2546.53,2538.29,2545.62,7409476.0
1747036620,2545.68,2550.11,2545.57,2549.48,4488140.0
1747036680,2550.12,2554.35,2550.05,2553.01,3682402.0
1747036740,2552.95,2553.41,2550.77,2553.34,2309950.0
1747036800,2553.5,2553.95,2547.53,2551.17,2950632.0
1747036860,2550.33,2553.83,2545.19,2550.71,2747930.0
1747036920,2551.32,2551.32,2543.5,2545.73,4209952.0
1747036980,2545.09,2548.62,2540.14,2541.5,3330010.0
1747037040,2540.85,2546.02,2538.58,2545.87,4097828.0
1747037100,2545.06,2545.87,2536.63,2544.29,4401084.0
1747037160,2543.43,2543.43,2536.12,2540.86,4543816.0
1747037220,2540.25,2546.43,2538.93,2546.36,3754092.0
1747037280,2546.35,2550.0,2544.49,2549.95,2891004.0
1747037340,2550.0,2550.33,2546.26,2546.64,1387850.0
1747037400,2546.71,2547.76,2538.98,2541.27,3145750.0
1747037460,2541.78,2543.05,2532.81,2536.8,5794972.0
1747037520,2536.74,2539.65,2530.85,2537.58,5421934.0
1747037580,2537.54,2542.75,2536.67,2541.78,2983158.0
1747037640,2542.29,2543.69,2540.52,2543.41,2421314.0
1747037700,2543.47,2544.17,2540.09,2540.44,1538984.0
1747037760,2540.69,2549.99,2540.69,2549.68,3744562.0
1747037820,2549.7,2551.35,2548.58,2550.17,2571444.0
1747037880,2549.99,2551.69,2549.01,2551.27,1677306.0
1747037940,2551.33,2554.59,2551.27,2553.84,2449406.0
1747038000,2554.02,2554.06,2548.87,2550.23,2985618.0
1747038060,2550.23,2550.43,2545.34,2545.94,1278670.0
1747038120,2545.97,2545.97,2539.27,2540.05,2744878.0
1747038180,2540.16,2540.16,2534.17,2534.87,4175124.0
1747038240,2534.87,2541.11,2534.19,2538.24,3685510.0
1747038300,2538.2,2541.59,2535.85,2540.95,2410086.0
1747038360,2541.02,2544.36,2539.43,2544.01,1465154.0
1747038420,2543.95,2545.29,2542.24,2545.13,1322230.0
1747038480,2545.7,2545.89,2539.52,2540.81,1591964.0
1747038540,2540.75,2545.33,2540.46,2544.97,1285962.0
1747038600,2545.01,2546.93,2540.81,2546.93,1022776.0
1747038660,2546.99,2549.81,2545.97,2549.5,2302638.0
1747038720,2549.51,2551.4,2548.18,2550.26,1675788.0
1747038780,2550.41,2551.77,2548.46,2550.57,1264672.0
1747038840,2550.65,2552.94,2550.59,2551.99,1655902.0
1747038900,2551.99,2552.97,2549.36,2549.36,1309960.0
1747038960,2549.4,2554.44,2549.4,2553.73,2644300.0
1747039020,2553.62,2559.27,2553.32,2559.27,3233204.0
1747039080,2558.88,2559.86,2556.81,2556.81,4383726.0
1747039140,2556.87,2558.56,2556.09,2558.26,1611404.0
1747039200,2558.72,2558.73,2555.08,2557.45,1625790.0
1747039260,2557.46,2567.14,2557.46,2563.73,10037682.0
1747039320,2563.81,2572.95,2563.67,2568.56,9800494.0
1747039380,2568.5,2575.58,2566.14,2573.27,6800434.0
1747039440,2573.27,2574.25,2569.36,2572.32,3420358.0
1747039500,2572.22,2573.94,2567.32,2567.7,4412796.0
1747039560,2567.73,2569.99,2567.39,2567.39,2178774.0
1747039620,2567.51,2569.09,2566.64,2568.45,1511630.0
1747039680,2567.94,2570.7,2565.31,2567.47,1832446.0
1747039740,2567.41,2570.94,2567.32,2568.27,1334682.0
1747039800,2568.05,2576.49,2567.82,2574.21,4498228.0
1747039860,2574.22,2581.73,2574.21,2581.49,6190700.0
1747039920,2581.57,2584.36,2577.38,2577.88,7572430.0
1747039980,2577.94,2579.9,2576.49,2578.39,3421204.0
1747040040,2578.3,2581.34,2578.1,2579.2,3061438.0
1747040100,2579.17,2580.66,2576.75,2579.97,1687168.0
1747040160,2579.97,2580.2,2577.36,2579.29,1720716.0
1747040220,2579.23,2579.37,2574.95,2575.01,2497680.0
1747040280,2575.01,2575.25,2573.18,2574.7,2973838.0
1747040340,2574.7,2577.16,2574.36,2576.56,1364674.0
1747040400,2576.61,2579.84,2575.85,2577.8,1900278.0
1747040460,2577.87,2581.57,2577.14,2579.21,3317484.0
1747040520,2578.57,2579.96,2574.64,2574.7,2054222.0
1747040580,2574.59,2575.65,2567.45,2571.52,5085818.0
1747040640,2571.12,2572.12,2565.15,2568.82,5361472.0
1747040700,2568.82,2573.18,2568.28,2569.45,1724244.0
1747040760,2569.51,2571.3,2568.42,2569.19,1271520.0
1747040820,2569.11,2574.28,2566.64,2573.62,2268566.0
1747040880,2573.12,2578.01,2571.46,2578.01,1992198.0
1747040940,2577.56,2577.61,2571.74,2571.74,1595428.0
1747041000,2571.85,2574.07,2571.21,2572.31,1029994.0
1747041060,2572.24,2573.12,2570.0,2570.0,1276740.0
1747041120,2570.01,2572.16,2568.35,2571.17,1520420.0
1747041180,2571.23,2571.28,2569.22,2570.39,1019406.0
1747041240,2570.39,2570.39,2566.52,2566.6,1374564.0
1747041300,2566.68,2570.14,2566.6,2569.28,1068106.0
1747041360,2569.34,2572.82,2569.18,2570.8,2150224.0
1747041420,2570.6,2574.74,2570.47,2573.45,1940234.0
1747041480,2573.1,2575.79,2572.19,2573.87,1549952.0
1747041540,2573.89,2576.46,2568.57,2569.68,2305162.0
1747041600,2569.68,2573.48,2568.15,2568.67,1332662.0
1747041660,2568.73,2569.57,2566.2,2568.54,2084614.0
1747041720,2568.53,2568.54,2563.02,2565.57,3299044.0
1747041780,2565.57,2566.2,2564.36,2564.36,615570.0
1747041840,2564.42,2569.34,2564.42,2568.18,2379600.0
1747041900,2568.25,2570.15,2567.19,2567.21,729178.0
1747041960,2566.97,2568.45,2564.44,2565.28,1994462.0
1747042020,2565.29,2567.6,2561.81,2564.43,4956822.0
1747042080,2564.48,2568.88,2564.48,2568.87,747558.0
1747042140,2568.76,2571.09,2568.48,2568.61,785274.0
1747042200,2568.67,2569.05,2566.01,2566.18,601528.0
1747042260,2566.19,2566.86,2562.38,2563.02,1257580.0
1747042320,2562.72,2565.69,2561.58,2563.93,1289628.0
1747042380,2564.04,2565.2,2563.34,2563.8,835656.0
1747042440,2563.8,2563.8,2559.95,2562.15,2754746.0
1747042500,2562.15,2563.31,2554.1,2554.97,4217738.0
1747042560,2554.6,2557.12,2554.45,2555.01,3600266.0
1747042620,2554.86,2558.05,2553.93,2555.14,1630920.0
1747042680,2555.19,2557.72,2554.76,2557.52,1142430.0
1747042740,2557.54,2559.74,2557.28,2557.72,1678892.0
1747042800,2557.8,2557.8,2552.07,2553.43,2377598.0
1747042860,2553.43,2554.28,2552.16,2553.39,1645682.0
1747042920,2553.1,2555.82,2552.06,2552.13,1001900.0
1747042980,2552.26,2556.6,2551.47,2556.52,2057572.0
1747043040,2556.52,2559.36,2556.51,2558.66,1118258.0
1747043100,2558.29,2559.97,2557.51,2557.8,1277412.0
1747043160,2557.8,2557.8,2553.6,2555.41,854328.0
1747043220,2555.41,2555.41,2553.42,2554.41,763388.0
1747043280,2552.71,2553.36,2548.11,2550.13,2678930.0
1747043340,2550.14,2551.91,2547.42,2549.88,2089882.0
1747043400,2549.94,2552.39,2548.6,2551.48,1272680.0
1747043460,2551.52,2551.52,2548.92,2550.5,1214244.0
1747043520,2550.58,2553.19,2547.41,2547.47,1686974.0
1747043580,2548.1,2552.6,2547.36,2550.2,1653032.0
1747043640,2550.17,2552.18,2548.25,2548.25,2026562.0
1747043700,2548.28,2549.15,2546.82,2546.82,4672618.0
1747043760,2546.98,2551.46,2546.98,2551.23,1706832.0
1747043820,2551.22,2552.05,2549.96,2550.92,503718.0
1747043880,2551.45,2552.64,2548.83,2549.62,968926.0
1747043940,2549.39,2550.82,2549.0,2549.73,1365658.0
1747044000,2549.81,2555.11,2548.84,2554.12,1491458.0
1747044060,2553.41,2553.52,2549.51,2549.74,1965424.0
1747044120,2549.74,2554.55,2547.06,2551.47,1765170.0
1747044180,2551.28,2551.36,2539.22,2542.23,7715206.0
1747044240,2542.27,2547.33,2540.27,2547.33,3752906.0
1747044300,2547.33,2555.55,2546.65,2552.15,5574310.0
1747044360,2552.15,2557.86,2545.81,2548.67,2926048.0
1747044420,2548.62,2551.86,2545.58,2551.64,1929296.0
1747044480,2551.63,2553.73,2546.74,2546.74,1259146.0
1747044540,2546.46,2546.46,2541.98,2543.79,4510152.0
1747044600,2543.57,2547.01,2541.32,2546.63,1568314.0
1747044660,2546.55,2548.46,2545.23,2547.42,1095876.0
1747044720,2548.09,2550.16,2546.24,2547.51,2177504.0
1747044780,2547.52,2550.12,2546.61,2548.55,915332.0
1747044840,2548.55,2549.18,2546.74,2547.27,746226.0
1747044900,2547.06,2551.58,2546.47,2550.72,1119854.0
1747044960,2550.77,2551.93,2549.35,2551.53,1639780.0
1747045020,2551.48,2552.82,2549.28,2552.44,1248618.0
1747045080,2552.57,2553.05,2549.19,2550.47,1065010.0
1747045140,2549.38,2550.26,2546.47,2547.7,957944.0
1747045200,2547.73,2550.87,2546.52,2550.85,889378.0
1747045260,2550.85,2551.92,2546.66,2547.35,1554884.0
1747045320,2547.03,2547.27,2542.96,2543.71,1440096.0
1747045380,2543.59,2545.75,2542.94,2545.51,1140664.0
1747045440,2545.51,2545.81,2541.77,2542.58,1512280.0
1747045500,2542.53,2545.95,2542.23,2545.11,917556.0
1747045560,2545.07,2546.39,2542.75,2546.39,490480.0
1747045620,2546.46,2546.73,2543.93,2545.77,929500.0
1747045680,2546.28,2548.14,2545.25,2548.08,832018.0
1747045740,2548.07,2549.59,2547.83,2548.81,980536.0
1747045800,2548.95,2550.19,2548.43,2549.05,889892.0
1747045860,2549.1,2552.98,2548.18,2552.98,1029566.0
1747045920,2553.44,2553.44,2546.73,2547.24,974806.0
1747045980,2547.22,2551.28,2546.58,2550.65,919118.0
1747046040,2550.56,2555.45,2550.12,2554.89,1548848.0
1747046100,2554.75,2556.74,2552.47,2554.01,1477044.0
1747046160,2553.79,2555.49,2552.7,2554.95,857474.0
1747046220,2554.79,2557.42,2553.96,2557.39,1932492.0
1747046280,2557.42,2559.33,2557.39,2558.99,1424324.0
1747046340,2559.11,2562.47,2558.75,2562.21,4426548.0
1747046400,2562.07,2562.31,2559.39,2560.65,1162010.0
1747046460,2560.08,2562.07,2559.32,2561.49,1463816.0
1747046520,2561.36,2562.27,2559.94,2560.0,1909652.0
1747046580,2560.02,2561.0,2555.9,2556.38,1517540.0
1747046640,2556.39,2556.39,2554.0,2554.94,1788256.0
1747046700,2554.96,2554.96,2550.77,2551.27,1848458.0
1747046760,2551.2,2555.06,2550.65,2554.66,1190840.0
1747046820,2554.68,2556.23,2554.56,2555.27,691982.0
1747046880,2555.22,2557.97,2554.61,2557.97,487414.0
1747046940,2557.81,2558.46,2556.23,2556.99,1124608.0
1747047000,2556.99,2557.35,2556.17,2556.45,874354.0
1747047060,2556.39,2557.28,2554.98,2554.98,625670.0
1747047120,2554.6,2554.73,2553.13,2554.38,615998.0
1747047180,2554.38,2554.57,2552.31,2552.86,1177310.0
1747047240,2552.85,2554.67,2552.85,2554.67,446506.0
1747047300,2554.67,2559.51,2554.61,2558.41,1040766.0
1747047360,2558.48,2560.94,2558.05,2558.4,1072732.0
1747047420,2558.35,2558.98,2557.36,2558.49,593044.0
1747047480,2558.51,2559.95,2558.02,2559.56,705278.0
1747047540,2559.49,2560.07,2558.28,2559.28,1114778.0
1747047600,2559.35,2560.22,2555.6,2557.21,1685060.0
1747047660,2557.67,2560.93,2557.05,2560.93,795458.0
1747047720,2560.94,2563.78,2558.94,2560.8,2707680.0
1747047780,2560.8,2560.8,2557.36,2560.29,787924.0
1747047840,2560.29,2560.55,2557.58,2559.36,747580.0
1747047900,2558.94,2560.68,2557.86,2559.99,543012.0
1747047960,2560.05,2563.69,2560.05,2562.43,921652.0
1747048020,2562.51,2564.94,2562.43,2564.29,1096282.0
1747048080,2564.27,2564.66,2563.05,2564.07,804436.0
1747048140,2564.06,2565.21,2563.9,2564.68,928438.0
1747048200,2564.66,2565.67,2563.72,2564.01,2245892.0
1747048260,2564.06,2564.47,2561.89,2562.37,844178.0
1747048320,2562.38,2562.39,2560.27,2560.7,463088.0
1747048380,2560.77,2566.06,2558.7,2561.44,3405766.0
1747048440,2561.44,2564.28,2561.44,2563.07,836354.0
1747048500,2563.07,2563.13,2559.76,2559.78,595806.0
1747048560,2559.76,2560.2,2555.94,2560.2,1504220.0
1747048620,2560.25,2562.78,2557.03,2557.13,999614.0
1747048680,2557.43,2557.72,2553.14,2554.35,1807298.0
1747048740,2554.67,2555.23,2553.6,2554.96,873568.0
1747048800,2555.16,2555.16,2550.78,2551.32,1868612.0
1747048860,2551.38,2551.44,2548.92,2550.27,1775128.0
1747048920,2550.28,2550.78,2547.59,2550.78,1877006.0
1747048980,2550.77,2554.32,2550.73,2552.97,2190662.0
1747049040,2553.03,2555.04,2552.9,2553.49,651320.0
1747049100,2553.49,2556.38,2553.49,2555.18,730058.0
1747049160,2555.18,2557.22,2554.51,2556.74,793716.0
1747049220,2556.76,2559.47,2555.43,2558.74,705924.0
1747049280,2558.74,2558.93,2556.84,2557.63,719366.0
1747049340,2557.55,2557.55,2552.67,2553.25,958100.0
1747049400,2553.49,2553.55,2549.62,2550.1,896260.0
1747049460,2550.07,2550.09,2546.06,2548.05,2227354.0
1747049520,2547.82,2548.08,2545.32,2546.16,1395586.0
1747049580,2546.11,2550.84,2544.48,2548.9,1983324.0
1747049640,2549.07,2551.94,2549.03,2551.74,659742.0
1747049700,2551.84,2554.25,2551.4,2552.86,1112616.0
1747049760,2552.86,2553.74,2551.76,2553.15,1109996.0
1747049820,2553.22,2553.89,2550.44,2551.01,662038.0
1747049880,2552.08,2554.99,2551.96,2554.89,631580.0
1747049940,2554.88,2555.23,2553.68,2554.61,494190.0
1747050000,2554.67,2555.57,2550.02,2550.25,730566.0
1747050060,2550.18,2550.51,2547.31,2549.05,751024.0
1747050120,2549.1,2549.52,2546.95,2547.68,620430.0
1747050180,2547.74,2547.87,2541.69,2542.72,3973518.0
1747050240,2542.39,2544.05,2540.0,2540.8,3096648.0
1747050300,2540.64,2544.28,2540.6,2542.27,2006876.0
1747050360,2542.24,2546.82,2541.67,2546.03,1506154.0
1747050420,2546.03,2547.72,2543.3,2544.47,2152388.0
1747050480,2544.47,2544.47,2532.11,2536.69,10449836.0
1747050540,2536.61,2539.9,2536.17,2537.22,2228042.0
1747050600,2537.28,2539.49,2536.34,2536.7,1685324.0
1747050660,2536.77,2538.09,2533.26,2535.53,4354286.0
1747050720,2535.53,2535.74,2521.84,2523.71,14157000.0
1747050780,2524.71,2529.05,2524.48,2527.38,7746462.0
1747050840,2527.35,2533.42,2527.35,2532.75,5070320.0
1747050900,2532.67,2533.46,2527.06,2527.39,2868144.0
1747050960,2527.43,2529.78,2522.99,2524.33,4270552.0
1747051020,2524.53,2528.61,2524.53,2525.3,2406830.0
1747051080,2525.53,2531.16,2523.37,2530.87,2576120.0
1747051140,2530.86,2530.91,2528.53,2529.52,2136804.0
1747051200,2529.23,2533.14,2528.07,2533.14,3505808.0
1747051260,2533.14,2536.53,2533.01,2536.06,2753462.0
1747051320,2536.01,2537.88,2535.07,2536.03,2550582.0
1747051380,2536.04,2537.36,2534.95,2536.25,1514842.0
1747051440,2536.14,2538.3,2536.07,2537.61,1449924.0
1747051500,2537.68,2538.05,2532.55,2532.8,2083942.0
1747051560,2532.79,2536.65,2532.79,2535.68,2162702.0
1747051620,2535.74,2536.89,2531.83,2532.32,1325996.0
1747051680,2532.28,2538.06,2532.03,2534.65,1220920.0
1747051740,2534.75,2541.37,2534.66,2539.28,2697780.0
1747051800,2539.28,2540.43,2538.3,2538.97,1169064.0
1747051860,2538.94,2539.8,2537.67,2539.1,747636.0
1747051920,2539.12,2542.09,2537.46,2540.7,1523984.0
1747051980,2540.9,2543.5,2539.78,2541.14,1886990.0
1747052040,2541.84,2543.73,2541.72,2542.93,1237946.0
1747052100,2543.0,2543.0,2539.61,2540.8,1367324.0
1747052160,2540.35,2540.89,2537.77,2540.89,1711526.0
1747052220,2541.17,2545.03,2540.28,2541.98,1588454.0
1747052280,2541.98,2542.86,2540.86,2541.9,549474.0
1747052340,2541.86,2542.85,2541.41,2541.93,651586.0
1747052400,2541.94,2541.99,2538.89,2538.98,1136058.0
1747052460,2539.04,2545.59,2538.87,2544.85,1840510.0
1747052520,2544.85,2546.95,2544.14,2546.22,1808896.0
1747052580,2546.22,2550.54,2545.66,2549.58,4612778.0
1747052640,2549.28,2549.83,2546.97,2547.74,2584092.0
1747052700,2547.74,2548.56,2545.19,2546.83,1007244.0
1747052760,2547.43,2551.89,2547.35,2551.89,3136250.0
1747052820,2551.8,2553.27,2550.51,2552.27,5697494.0
1747052880,2552.32,2553.96,2546.88,2546.88,3820260.0
1747052940,2546.95,2546.95,2543.0,2545.73,2427922.0
1747053000,2545.66,2545.78,2540.06,2541.17,1818142.0
1747053060,2540.8,2544.42,2539.45,2543.99,2787528.0
1747053120,2544.23,2548.49,2543.88,2548.36,976124.0
1747053180,2548.43,2548.72,2546.11,2547.01,1209828.0
1747053240,2546.96,2547.46,2545.01,2546.82,995874.0
1747053300,2546.68,2548.39,2545.05,2546.44,1268498.0
1747053360,2546.45,2549.98,2545.88,2547.26,1096792.0
1747053420,2547.24,2548.61,2546.63,2547.57,678866.0
1747053480,2547.58,2550.52,2546.82,2550.52,2548560.0
1747053540,2550.5,2553.06,2549.18,2551.02,1979096.0
1747053600,2550.78,2551.78,2549.11,2549.74,1525678.0
1747053660,2549.74,2551.32,2546.92,2548.69,1541662.0
1747053720,2548.58,2551.72,2548.46,2549.8,844916.0
1747053780,2549.8,2552.93,2549.8,2551.4,927642.0
1747053840,2551.46,2555.17,2551.46,2554.48,3120152.0
1747053900,2554.44,2554.44,2550.88,2551.74,1193306.0
1747053960,2551.68,2551.75,2548.41,2548.86,980202.0
1747054020,2548.92,2553.0,2548.84,2551.26,1769124.0
1747054080,2551.72,2553.82,2551.67,2552.27,841328.0
1747054140,2552.12,2553.8,2551.69,2553.8,617178.0
1747054200,2553.51,2553.51,2550.35,2550.35,1006938.0
1747054260,2550.4,2553.41,2550.34,2553.41,898132.0
1747054320,2553.41,2553.97,2551.61,2553.14,927518.0
1747054380,2553.13,2554.95,2552.96,2554.61,1056410.0
1747054440,2554.61,2558.94,2554.24,2558.45,2783640.0
1747054500,2558.46,2559.6,2554.89,2555.59,3166178.0
1747054560,2555.46,2558.74,2555.18,2555.91,1927438.0
1747054620,2555.96,2557.55,2553.11,2553.86,1307840.0
1747054680,2553.92,2553.93,2550.53,2550.54,2094402.0
1747054740,2550.54,2551.15,2548.26,2548.49,2525838.0
1747054800,2548.44,2551.87,2548.44,2551.81,1677246.0
1747054860,2551.64,2553.19,2550.24,2552.88,1200154.0
1747054920,2552.82,2553.98,2549.83,2550.6,834304.0
1747054980,2550.54,2552.47,2549.49,2551.49,754996.0
1747055040,2551.27,2553.1,2549.03,2549.69,823160.0
1747055100,2549.7,2550.21,2546.24,2546.24,1396158.0
1747055160,2546.28,2547.57,2545.84,2547.2,1125974.0
1747055220,2547.2,2549.4,2546.52,2548.27,1676928.0
1747055280,2548.27,2550.22,2546.57,2546.58,1740918.0
1747055340,2546.7,2546.74,2542.64,2545.23,2556962.0
1747055400,2545.23,2549.53,2544.71,2549.46,817684.0
1747055460,2549.87,2555.63,2549.72,2555.56,2212632.0
1747055520,2555.56,2562.48,2555.56,2562.12,5315756.0
1747055580,2562.24,2563.33,2557.49,2557.89,2832418.0
1747055640,2557.89,2562.49,2557.89,2561.41,2437738.0
1747055700,2561.35,2574.98,2561.35,2569.98,16553704.0
1747055760,2570.46,2574.6,2567.84,2567.85,6712438.0
1747055820,2567.18,2567.52,2556.33,2556.86,8859366.0
1747055880,2555.96,2558.86,2555.18,2557.35,4676194.0
1747055940,2557.5,2557.5,2551.2,2554.97,4317148.0
1747056000,2555.03,2556.9,2552.72,2554.73,2522162.0
1747056060,2554.81,2558.7,2554.73,2558.69,1509350.0
1747056120,2558.69,2558.7,2555.45,2555.99,1128318.0
1747056180,2555.94,2558.01,2555.1,2556.32,694366.0
1747056240,2556.44,2556.86,2554.73,2556.07,604140.0
1747056300,2556.13,2560.34,2554.91,2560.1,2579154.0
1747056360,2560.33,2565.84,2560.14,2565.43,2571006.0
1747056420,2565.38,2565.49,2562.45,2562.9,1874524.0
1747056480,2562.9,2563.11,2559.86,2559.86,1468308.0
1747056540,2559.94,2561.56,2555.62,2556.77,2357494.0
1747056600,2556.66,2558.53,2547.53,2553.06,6681816.0
1747056660,2553.03,2563.31,2552.24,2562.76,4288196.0
1747056720,2562.65,2565.24,2558.7,2561.17,3321974.0
1747056780,2562.53,2571.02,2558.37,2558.7,9244232.0
1747056840,2558.69,2560.85,2554.7,2556.85,2743380.0
1747056900,2556.81,2558.27,2551.3,2558.2,3980540.0
1747056960,2558.26,2563.98,2558.26,2559.27,3293756.0
1747057020,2559.06,2564.64,2556.41,2556.96,2397362.0
1747057080,2556.95,2557.71,2550.61,2551.19,4139504.0
1747057140,2551.9,2553.77,2546.82,2553.13,3821374.0
1747057200,2553.12,2558.1,2551.53,2558.03,2419290.0
1747057260,2558.13,2560.41,2555.88,2556.49,1813136.0
1747057320,2556.37,2556.37,2544.51,2547.53,8374372.0
1747057380,2547.53,2557.0,2546.12,2555.15,8695008.0
1747057440,2554.75,2557.99,2554.15,2556.64,3733496.0
1747057500,2556.85,2562.8,2556.59,2558.15,7263562.0
1747057560,2558.5,2562.11,2554.88,2555.45,3892658.0
1747057620,2555.46,2558.31,2554.64,2556.07,2484554.0
1747057680,2556.07,2556.07,2550.54,2553.06,4237076.0
1747057740,2553.52,2560.72,2553.52,2560.72,1401594.0
1747057800,2560.73,2564.21,2560.73,2562.55,3453806.0
1747057860,2562.12,2566.91,2561.66,2566.56,4235060.0
1747057920,2567.7,2569.99,2566.92,2567.5,6967084.0
1747057980,2567.5,2575.13,2566.59,2571.98,5862396.0
1747058040,2572.0,2572.98,2563.1,2563.1,3343838.0
1747058100,2562.95,2563.5,2557.99,2559.72,3885756.0
1747058160,2559.98,2562.8,2557.74,2561.07,2201516.0
1747058220,2561.02,2561.18,2558.03,2559.63,1508558.0
1747058280,2559.49,2561.91,2559.0,2559.3,1479816.0
1747058340,2559.17,2559.17,2556.01,2556.8,3377194.0
1747058400,2556.92,2558.53,2553.96,2553.97,4300676.0
1747058460,2553.6,2561.34,2551.11,2561.34,3980016.0
1747058520,2561.58,2565.18,2561.02,2564.05,2391682.0
1747058580,2564.07,2567.01,2559.24,2562.26,3283876.0
1747058640,2562.31,2566.38,2562.02,2566.38,2099296.0
1747058700,2566.33,2569.21,2566.21,2567.11,3321178.0
1747058760,2567.11,2567.72,2562.86,2564.11,2477362.0
1747058820,2563.93,2564.9,2560.67,2564.78,2135072.0
1747058880,2564.86,2568.28,2564.84,2567.06,3534342.0
1747058940,2566.92,2567.15,2559.19,2559.19,3718004.0
1747059000,2559.25,2561.34,2556.07,2556.51,3564308.0
1747059060,2556.68,2558.35,2552.48,2555.45,4262926.0
1747059120,2554.88,2558.49,2553.04,2558.26,2270974.0
1747059180,2558.33,2558.53,2555.55,2556.22,2123206.0
1747059240,2556.29,2557.99,2554.93,2555.3,2892392.0
1747059300,2555.19,2555.19,2550.96,2554.73,3119110.0
1747059360,2555.11,2559.95,2555.1,2558.39,1701248.0
1747059420,2558.91,2562.64,2557.65,2562.59,1850620.0
1747059480,2562.59,2562.59,2557.8,2557.8,1139264.0
1747059540,2557.91,2558.87,2554.18,2554.43,3022304.0
1747059600,2554.32,2555.8,2552.48,2555.76,1839960.0
1747059660,2555.49,2556.1,2551.06,2551.14,1944468.0
1747059720,2551.21,2551.39,2545.95,2546.98,6124762.0
1747059780,2546.96,2549.11,2542.0,2542.34,6469260.0
1747059840,2542.2,2545.43,2535.38,2535.95,14986264.0
1747059900,2535.2,2537.19,2532.42,2536.06,7313152.0
1747059960,2536.57,2536.57,2523.64,2524.57,9870202.0
1747060020,2524.47,2527.2,2509.44,2517.69,28455778.0
1747060080,2517.38,2517.38,2503.63,2504.65,27380634.0
1747060140,2505.39,2516.88,2497.92,2509.3,29166350.0
1747060200,2509.53,2509.62,2487.96,2495.33,30438458.0
1747060260,2495.35,2506.0,2490.74,2503.57,20512986.0
1747060320,2503.96,2515.26,2503.96,2514.98,15847742.0
1747060380,2515.26,2521.4,2512.14,2520.63,15304990.0
1747060440,2520.33,2523.08,2512.15,2515.24,8026574.0
1747060500,2515.26,2517.95,2511.51,2514.31,4330022.0
1747060560,2513.99,2521.55,2513.99,2516.53,4961786.0
1747060620,2516.59,2520.51,2513.77,2514.11,2872352.0
1747060680,2514.19,2519.39,2512.76,2519.39,4193002.0
1747060740,2519.95,2526.06,2519.83,2524.81,7262720.0
1747060800,2524.6,2533.8,2524.6,2531.89,11989910.0
1747060860,2531.89,2535.93,2529.78,2534.4,9207264.0
1747060920,2533.93,2534.31,2530.02,2531.32,4063464.0
1747060980,2531.39,2532.11,2529.99,2531.27,2251942.0
1747061040,2531.53,2533.2,2529.29,2529.53,3743562.0
1747061100,2529.53,2529.53,2522.86,2523.63,6974518.0
1747061160,2523.74,2527.04,2520.23,2523.22,6158034.0
1747061220,2523.22,2523.22,2516.73,2517.87,2850222.0
1747061280,2517.82,2520.77,2515.3,2515.36,2846278.0
1747061340,2515.34,2520.07,2515.34,2517.92,2797964.0
1747061400,2517.91,2519.49,2515.67,2515.93,2120038.0
1747061460,2515.91,2515.91,2506.4,2508.1,9932812.0
1747061520,2507.99,2511.66,2507.78,2509.93,4082390.0
1747061580,2509.93,2512.16,2508.07,2508.19,3767892.0
1747061640,2508.19,2509.45,2501.63,2502.54,9091122.0
1747061700,2502.76,2508.19,2502.59,2507.62,4299954.0
1747061760,2507.88,2510.93,2502.98,2510.68,3907992.0
1747061820,2510.73,2511.15,2508.71,2509.19,2180888.0
1747061880,2509.31,2509.57,2502.76,2503.34,2462976.0
1747061940,2503.33,2505.59,2503.33,2504.81,3028858.0
1747062000,2504.99,2509.27,2502.52,2505.16,3354220.0
1747062060,2505.21,2512.73,2505.21,2511.62,3467580.0
1747062120,2511.47,2512.54,2503.56,2507.47,2903078.0
1747062180,2507.59,2509.3,2502.14,2502.14,2693584.0
1747062240,2502.15,2502.15,2475.36,2488.27,29438742.0
1747062300,2488.3,2502.0,2488.27,2494.96,13032238.0
1747062360,2494.94,2496.78,2486.96,2491.76,8168674.0
1747062420,2491.43,2502.0,2488.1,2490.7,8536724.0
1747062480,2490.67,2502.49,2488.32,2502.43,5156708.0
1747062540,2502.49,2502.59,2494.84,2495.68,3247252.0
1747062600,2495.72,2499.28,2494.2,2496.74,2216442.0
1747062660,2496.8,2497.87,2493.72,2496.61,2914018.0
1747062720,2496.62,2505.06,2496.62,2501.38,3428600.0
1747062780,2501.21,2506.82,2501.17,2506.1,3508492.0
1747062840,2505.97,2509.16,2505.9,2506.3,2452916.0
1747062900,2506.31,2508.56,2502.68,2503.15,2688278.0
1747062960,2503.36,2508.76,2502.1,2504.87,3883260.0
1747063020,2504.82,2510.23,2503.78,2509.53,2946462.0
1747063080,2509.35,2511.87,2508.93,2511.51,2884574.0
1747063140,2511.7,2514.03,2509.51,2509.51,3633782.0
1747063200,2509.52,2512.49,2509.07,2509.96,1673638.0
1747063260,2509.81,2513.12,2509.61,2511.62,1755918.0
1747063320,2511.62,2513.32,2511.03,2512.43,2986206.0
1747063380,2512.44,2512.47,2502.03,2502.83,3864594.0
1747063440,2503.09,2503.27,2498.96,2500.89,5632674.0
1747063500,2500.92,2504.19,2500.35,2503.49,1450022.0
1747063560,2503.49,2506.59,2500.28,2506.59,1240134.0
1747063620,2506.59,2510.39,2505.61,2508.91,1595354.0
1747063680,2508.95,2509.34,2504.43,2504.61,1369828.0
1747063740,2504.67,2504.89,2499.62,2501.38,3410014.0
1747063800,2501.39,2502.39,2498.56,2499.51,1402536.0
1747063860,2499.09,2502.59,2497.0,2502.43,1712628.0
1747063920,2502.43,2503.77,2500.08,2503.28,1267228.0
1747063980,2503.75,2506.99,2502.08,2506.45,1526264.0
1747064040,2506.39,2509.23,2505.07,2505.3,1915714.0
1747064100,2505.25,2505.54,2502.0,2502.22,1453114.0
1747064160,2502.27,2507.38,2502.27,2503.81,1399724.0
1747064220,2503.9,2507.12,2503.15,2503.15,990938.0
1747064280,2503.38,2503.38,2498.7,2502.34,2597988.0
1747064340,2502.3,2502.35,2494.68,2494.78,2527148.0
1747064400,2494.84,2494.84,2490.34,2490.74,4260816.0
1747064460,2490.69,2490.97,2488.0,2488.42,4345172.0
1747064520,2488.26,2494.53,2487.27,2490.63,3878998.0
1747064580,2490.07,2494.08,2490.03,2491.51,2294548.0
1747064640,2491.56,2494.66,2491.21,2492.44,1145342.0
1747064700,2492.38,2495.41,2490.3,2495.41,2315586.0
1747064760,2495.7,2497.15,2493.34,2493.68,1611322.0
1747064820,2493.97,2494.62,2482.38,2485.22,6473420.0
1747064880,2486.16,2490.84,2484.89,2489.41,6301300.0
1747064940,2488.69,2488.79,2484.12,2484.33,3334760.0
1747065000,2484.33,2490.62,2484.33,2488.1,3089146.0
1747065060,2488.52,2490.01,2480.96,2489.99,4595900.0
1747065120,2489.99,2492.05,2486.04,2486.32,3033106.0
1747065180,2486.32,2491.93,2484.99,2490.94,2209954.0
1747065240,2490.98,2493.99,2490.98,2493.34,1812690.0
1747065300,2493.56,2495.76,2490.01,2490.48,2212048.0
1747065360,2490.47,2491.72,2488.82,2490.75,1553132.0
1747065420,2490.91,2491.4,2484.7,2485.92,1688084.0
1747065480,2485.94,2487.32,2481.22,2483.52,3656898.0
1747065540,2483.47,2486.64,2481.86,2485.94,4150988.0
1747065600,2486.0,2488.45,2484.43,2487.13,4139298.0
1747065660,2487.15,2491.78,2485.02,2491.56,3423890.0
1747065720,2491.69,2493.99,2486.15,2486.44,3126800.0
1747065780,2486.76,2487.31,2476.97,2480.47,11386722.0
1747065840,2480.59,2484.43,2476.65,2478.11,6196902.0
1747065900,2477.83,2483.95,2470.0,2471.53,11487990.0
1747065960,2471.52,2483.41,2471.52,2483.39,10170928.0
1747066020,2483.54,2484.82,2479.88,2484.11,3254154.0
1747066080,2484.17,2484.57,2481.24,2482.2,2130316.0
1747066140,2481.46,2481.46,2476.15,2478.59,2543916.0
1747066200,2478.65,2481.99,2478.09,2481.43,1657412.0
1747066260,2481.43,2482.04,2475.35,2480.03,3343202.0
1747066320,2480.0,2481.3,2477.45,2478.05,2142664.0
1747066380,2478.05,2485.63,2475.49,2484.54,3160622.0
1747066440,2485.48,2489.17,2484.72,2488.99,2621454.0
1747066500,2489.28,2494.86,2488.65,2493.19,5783794.0
1747066560,2493.0,2494.66,2490.99,2492.94,2362792.0
1747066620,2493.35,2495.71,2492.53,2495.62,2182134.0
1747066680,2495.62,2497.47,2495.0,2496.05,2884542.0
1747066740,2495.82,2496.1,2492.31,2495.32,1822430.0
1747066800,2495.32,2495.87,2492.94,2495.07,1586550.0
1747066860,2495.07,2497.4,2493.94,2496.52,1159760.0
1747066920,2496.51,2501.37,2495.53,2500.38,2487760.0
1747066980,2500.84,2502.0,2499.06,2500.14,3018126.0
1747067040,2500.14,2501.71,2499.27,2499.27,2377542.0
1747067100,2498.81,2498.81,2496.14,2496.32,2391214.0
1747067160,2496.02,2499.58,2494.82,2498.73,1161314.0
1747067220,2498.7,2501.28,2498.51,2499.0,984932.0
1747067280,2499.12,2499.85,2497.86,2498.06,1627620.0
1747067340,2498.08,2498.41,2497.05,2497.19,723618.0
1747067400,2497.18,2499.54,2496.05,2499.51,1243854.0
1747067460,2499.15,2500.31,2497.59,2500.3,774134.0
1747067520,2500.31,2502.5,2499.51,2500.22,2473450.0
1747067580,2500.28,2504.07,2500.28,2501.52,1405606.0
1747067640,2501.52,2501.52,2498.06,2498.26,807694.0
1747067700,2498.26,2498.51,2492.99,2493.43,2086302.0
1747067760,2493.43,2495.73,2492.91,2493.72,1164530.0
1747067820,2493.79,2496.07,2492.39,2495.1,710334.0
1747067880,2494.98,2494.98,2492.18,2492.6,803114.0
1747067940,2492.6,2493.56,2492.11,2492.11,931822.0
1747068000,2492.14,2493.1,2490.77,2492.16,985080.0
1747068060,2492.21,2494.78,2492.21,2494.74,548464.0
1747068120,2494.78,2498.73,2493.92,2498.5,1057738.0
1747068180,2498.54,2501.0,2498.54,2500.34,1531960.0
1747068240,2500.4,2500.62,2499.23,2500.59,792738.0
1747068300,2500.6,2502.99,2500.6,2501.57,1170094.0
1747068360,2501.58,2505.27,2500.86,2504.2,1372132.0
1747068420,2504.27,2507.71,2504.2,2506.59,2418678.0
1747068480,2506.44,2507.85,2505.82,2506.47,1258602.0
1747068540,2506.47,2507.89,2505.47,2505.6,1304848.0
1747068600,2505.73,2507.57,2504.36,2505.68,1618664.0
1747068660,2505.62,2505.66,2503.4,2505.66,794020.0
1747068720,2505.64,2505.69,2503.75,2504.47,1108794.0
1747068780,2504.47,2504.48,2502.3,2503.06,1019916.0
1747068840,2503.06,2503.71,2500.34,2503.36,960778.0
1747068900,2503.28,2504.9,2501.31,2502.16,580200.0
1747068960,2502.3,2502.36,2500.35,2500.37,943354.0
1747069020,2500.36,2500.57,2498.8,2499.13,889318.0
1747069080,2499.13,2499.14,2498.0,2498.34,968020.0
1747069140,2498.34,2499.68,2498.28,2499.63,503822.0
1747069200,2499.63,2499.93,2497.98,2498.66,1628554.0
1747069260,2498.71,2500.06,2497.56,2499.6,906228.0
1747069320,2499.41,2499.41,2495.93,2496.6,979750.0
1747069380,2497.31,2500.3,2497.24,2500.1,1142140.0
1747069440,2500.19,2502.55,2497.7,2502.55,1271346.0
1747069500,2502.55,2503.87,2502.4,2503.85,1703806.0
1747069560,2503.86,2507.5,2503.68,2507.23,2877118.0
1747069620,2507.17,2508.68,2506.07,2508.57,1680074.0
1747069680,2508.41,2511.53,2507.79,2507.98,2939534.0
1747069740,2507.94,2507.97,2506.65,2506.82,1248090.0
1747069800,2506.88,2506.88,2504.65,2506.15,816112.0
1747069860,2506.15,2507.6,2504.86,2506.7,864728.0
1747069920,2506.57,2506.96,2504.5,2504.9,349432.0
1747069980,2504.86,2505.62,2504.01,2504.01,400088.0
1747070040,2504.01,2504.2,2503.3,2503.51,630228.0
1747070100,2503.51,2503.51,2500.85,2501.59,1907758.0
1747070160,2501.59,2503.29,2501.43,2503.21,629092.0
1747070220,2503.16,2503.56,2501.97,2503.56,507846.0
1747070280,2503.55,2506.41,2503.55,2504.26,1395292.0
1747070340,2504.26,2504.53,2501.1,2501.21,731422.0
1747070400,2501.21,2501.21,2496.39,2497.15,1482432.0
1747070460,2497.09,2497.27,2492.52,2493.2,2190450.0
1747070520,2493.36,2493.36,2484.62,2485.92,9015974.0
1747070580,2485.92,2488.46,2485.55,2488.19,2151882.0
1747070640,2488.19,2491.34,2487.07,2490.86,1792884.0
1747070700,2490.86,2492.56,2487.92,2488.48,1146908.0
1747070760,2488.49,2491.1,2487.34,2490.11,420038.0
1747070820,2490.05,2491.82,2489.91,2491.41,852746.0
1747070880,2491.48,2494.75,2491.4,2494.17,912936.0
1747070940,2494.12,2494.47,2491.97,2492.69,843862.0
1747071000,2492.7,2493.67,2492.47,2492.51,495248.0
1747071060,2492.55,2494.72,2491.53,2492.8,717812.0
1747071120,2492.79,2493.98,2490.65,2492.24,1060446.0
1747071180,2491.92,2491.98,2488.7,2491.85,1012704.0
1747071240,2491.86,2494.64,2490.84,2490.91,845694.0
1747071300,2490.98,2492.57,2487.89,2488.38,887470.0
1747071360,2488.39,2489.93,2485.54,2486.31,1118484.0
1747071420,2486.3,2489.19,2486.04,2489.19,779898.0
1747071480,2489.3,2490.64,2487.62,2487.71,771580.0
1747071540,2487.75,2489.22,2486.04,2486.04,504906.0
1747071600,2486.05,2486.43,2480.95,2481.26,2327954.0
1747071660,2480.73,2484.55,2479.15,2480.88,2906302.0
1747071720,2480.88,2483.59,2478.64,2483.05,2376648.0
1747071780,2483.04,2486.41,2482.22,2485.12,951070.0
1747071840,2485.11,2485.12,2480.26,2480.39,688390.0
1747071900,2480.49,2485.97,2480.49,2480.82,1477376.0
1747071960,2480.95,2480.95,2473.67,2474.85,7109946.0
1747072020,2474.78,2478.06,2474.59,2477.03,2013582.0
1747072080,2476.94,2478.07,2474.54,2475.11,1478418.0
1747072140,2474.53,2474.53,2464.58,2467.63,14759730.0
1747072200,2467.84,2470.85,2466.9,2467.32,3819534.0
1747072260,2467.27,2475.1,2467.27,2475.1,2309624.0
1747072320,2474.94,2476.6,2472.78,2475.36,1608110.0
1747072380,2475.36,2477.47,2475.36,2476.2,892934.0
1747072440,2476.45,2478.08,2474.01,2477.19,1411840.0
1747072500,2477.33,2477.59,2474.11,2476.39,861984.0
1747072560,2476.35,2478.35,2471.9,2472.99,1098618.0
1747072620,2472.99,2474.82,2470.65,2474.36,1915992.0
1747072680,2474.36,2476.91,2473.19,2474.47,1280162.0
1747072740,2474.48,2476.6,2473.82,2475.74,1023880.0
1747072800,2476.47,2479.45,2475.34,2476.44,2010014.0
1747072860,2476.11,2480.49,2476.07,2480.11,1585222.0
1747072920,2479.97,2479.98,2477.53,2479.55,1356498.0
1747072980,2479.52,2484.47,2479.52,2483.37,2362250.0
1747073040,2483.38,2483.38,2481.52,2482.98,736706.0
1747073100,2483.13,2483.68,2470.17,2470.17,2038606.0
1747073160,2470.17,2474.85,2466.89,2469.87,11150380.0
1747073220,2469.86,2470.04,2454.39,2456.48,22115842.0
1747073280,2456.36,2460.91,2451.68,2456.16,16265652.0
1747073340,2456.7,2460.14,2450.74,2452.38,7606324.0
1747073400,2452.13,2456.03,2451.28,2451.28,4552314.0
1747073460,2451.57,2461.88,2451.57,2460.6,4580690.0
1747073520,2460.48,2464.51,2455.68,2463.02,3906314.0
1747073580,2462.95,2463.91,2459.03,2459.03,1923702.0
1747073640,2459.03,2461.57,2454.4,2460.31,3894050.0
1747073700,2460.42,2467.94,2459.1,2467.68,2806610.0
1747073760,2467.73,2469.57,2467.03,2467.03,2843464.0
1747073820,2466.92,2469.78,2464.01,2469.28,1608078.0
1747073880,2469.28,2474.08,2468.93,2472.08,2335302.0
1747073940,2472.05,2473.32,2469.3,2473.32,1739520.0
1747074000,2473.37,2474.07,2469.62,2469.8,2430092.0
1747074060,2469.85,2470.1,2467.84,2467.84,738748.0
1747074120,2467.61,2471.05,2466.57,2467.09,1395696.0
1747074180,2467.05,2467.05,2460.85,2461.55,1876834.0
1747074240,2461.55,2463.48,2460.68,2460.91,1305250.0
1747074300,2460.91,2462.93,2457.61,2457.61,1977762.0
1747074360,2457.11,2457.49,2451.85,2451.85,3312062.0
1747074420,2452.23,2454.78,2439.88,2442.86,18749448.0
1747074480,2442.59,2447.03,2438.92,2441.56,9551076.0
1747074540,2441.67,2445.99,2440.78,2444.78,4834372.0
1747074600,2444.85,2447.11,2443.1,2446.78,4027152.0
1747074660,2446.54,2451.26,2445.78,2447.87,3624368.0
1747074720,2448.45,2448.45,2434.51,2436.36,15675742.0
1747074780,2437.69,2444.86,2436.81,2442.47,6022370.0
1747074840,2441.97,2442.5,2435.12,2437.4,4608474.0
1747074900,2437.85,2446.32,2437.16,2442.04,3972652.0
1747074960,2441.22,2445.69,2440.12,2445.46,3553532.0
1747075020,2445.51,2447.19,2442.21,2447.19,4061010.0
1747075080,2447.21,2447.24,2436.17,2436.17,4791274.0
1747075140,2437.12,2443.53,2436.95,2442.51,3520758.0
1747075200,2442.43,2448.65,2440.94,2446.81,3961686.0
1747075260,2446.74,2451.22,2446.07,2450.49,2361298.0
1747075320,2450.19,2451.28,2445.21,2445.32,4760200.0
1747075380,2445.29,2445.66,2440.23,2445.22,3523282.0
1747075440,2444.82,2451.25,2444.72,2447.38,2977822.0
1747075500,2447.44,2453.8,2447.3,2453.8,4122776.0
1747075560,2453.8,2453.8,2443.89,2443.95,4100158.0
1747075620,2444.05,2444.05,2426.0,2430.94,21425782.0
1747075680,2431.06,2434.82,2423.64,2424.59,9682260.0
1747075740,2424.45,2428.07,2407.69,2411.86,42045542.0
1747075800,2412.94,2425.35,2412.03,2425.16,18176712.0
1747075860,2425.19,2429.06,2421.22,2422.2,9572972.0
1747075920,2421.35,2427.04,2414.95,2427.04,7000590.0
1747075980,2427.54,2432.18,2425.39,2429.93,6035804.0
1747076040,2430.23,2434.82,2430.23,2432.1,3696254.0
1747076100,2431.9,2442.39,2431.71,2435.09,9038838.0
1747076160,2434.83,2441.44,2432.73,2440.44,5696084.0
1747076220,2440.36,2443.68,2440.2,2441.97,4998426.0
1747076280,2441.95,2441.96,2437.3,2438.64,3386806.0
1747076340,2438.56,2439.94,2433.89,2434.18,2980358.0
1747076400,2435.07,2435.07,2429.28,2431.66,4839938.0
1747076460,2431.52,2437.85,2427.86,2437.4,4525038.0
1747076520,2437.5,2441.29,2433.94,2441.29,4496664.0
1747076580,2441.22,2449.71,2440.11,2446.48,9886118.0
1747076640,2446.49,2450.46,2444.7,2450.11,4443342.0
1747076700,2450.11,2455.06,2448.84,2448.84,5789564.0
1747076760,2448.72,2451.32,2447.68,2449.32,2693978.0
1747076820,2449.93,2454.39,2448.66,2452.28,2837168.0
1747076880,2452.28,2455.89,2451.46,2454.42,4192078.0
1747076940,2454.3,2454.41,2452.1,2452.96,2846218.0
1747077000,2452.6,2453.53,2447.12,2448.74,8473462.0
1747077060,2448.62,2450.65,2446.72,2449.81,2327690.0
1747077120,2449.95,2451.3,2449.61,2450.22,1011866.0
1747077180,2450.17,2455.29,2450.01,2454.53,2246086.0
1747077240,2454.53,2454.53,2448.01,2450.65,1661148.0
1747077300,2450.71,2456.98,2450.65,2456.97,2815320.0
1747077360,2456.98,2460.68,2456.98,2459.73,5245182.0
1747077420,2459.73,2463.86,2459.73,2460.57,4141044.0
1747077480,2461.39,2463.26,2459.28,2459.37,3177270.0
1747077540,2459.36,2460.51,2458.39,2459.86,1303708.0
1747077600,2459.82,2460.61,2457.95,2458.45,1704234.0
1747077660,2458.5,2461.87,2458.5,2459.99,1761458.0
1747077720,2459.96,2466.2,2459.12,2463.36,3616704.0
1747077780,2463.39,2464.72,2461.03,2464.72,1214568.0
1747077840,2464.67,2465.25,2460.19,2461.76,1732474.0
1747077900,2461.76,2461.92,2458.38,2459.99,1768218.0
1747077960,2459.99,2460.6,2455.61,2456.2,1837244.0
1747078020,2456.09,2458.03,2449.16,2451.68,6936530.0
1747078080,2451.66,2454.33,2450.95,2453.54,1020712.0
1747078140,2453.57,2454.32,2451.14,2453.72,1242112.0
1747078200,2453.77,2456.22,2453.72,2455.06,1900892.0
1747078260,2455.05,2461.65,2453.5,2461.65,1952448.0
1747078320,2461.53,2462.94,2458.33,2459.93,2706274.0
1747078380,2459.94,2462.77,2458.49,2462.02,1156176.0
1747078440,2462.02,2462.02,2457.61,2460.21,1487824.0
1747078500,2459.94,2461.47,2457.11,2458.01,1304734.0
1747078560,2458.06,2459.51,2456.59,2457.61,960646.0
1747078620,2457.61,2459.54,2454.91,2458.93,799392.0
1747078680,2458.98,2459.78,2455.46,2457.1,699822.0
1747078740,2457.18,2457.18,2453.7,2454.16,635242.0
1747078800,2454.15,2454.16,2444.45,2447.03,5407798.0
1747078860,2446.93,2452.97,2446.93,2450.85,1857010.0
1747078920,2450.86,2452.45,2450.23,2451.66,750844.0
1747078980,2451.64,2453.47,2449.01,2449.02,770522.0
1747079040,2449.01,2450.35,2448.23,2449.14,557894.0
1747079100,2449.56,2455.54,2449.56,2455.27,1078890.0
1747079160,2455.22,2457.96,2454.95,2456.91,1152490.0
1747079220,2457.48,2457.88,2454.32,2456.27,1106326.0
1747079280,2456.33,2458.99,2456.33,2458.41,1297282.0
1747079340,2458.49,2459.78,2457.71,2458.81,842382.0
1747079400,2458.85,2459.99,2457.29,2457.93,815700.0
1747079460,2458.01,2459.54,2456.49,2458.41,792190.0
1747079520,2458.36,2460.24,2458.36,2460.23,667012.0
1747079580,2460.24,2460.73,2457.52,2457.52,831112.0
1747079640,2457.57,2459.61,2456.31,2456.48,1098940.0
1747079700,2455.8,2457.54,2454.82,2455.21,634782.0
1747079760,2455.2,2455.91,2453.99,2454.47,825392.0
1747079820,2454.57,2460.89,2452.87,2460.68,1508998.0
1747079880,2460.68,2460.82,2458.81,2459.39,822954.0
1747079940,2459.23,2461.46,2456.84,2459.38,3286352.0
1747080000,2459.27,2460.74,2458.38,2460.72,993296.0
1747080060,2460.6,2463.76,2459.25,2463.18,1437758.0
1747080120,2463.18,2464.98,2456.57,2456.57,1794410.0
1747080180,2456.84,2457.91,2454.64,2454.69,1047672.0
1747080240,2454.64,2455.19,2452.35,2454.74,886898.0
1747080300,2454.86,2458.32,2454.62,2458.21,452200.0
1747080360,2458.22,2458.22,2455.43,2455.78,577950.0
1747080420,2455.84,2456.37,2454.55,2454.55,623216.0
1747080480,2454.55,2455.83,2452.29,2454.87,1745398.0
1747080540,2454.03,2454.03,2452.03,2452.99,746430.0
1747080600,2452.95,2453.32,2451.16,2453.32,2004268.0
1747080660,2453.31,2457.09,2452.27,2456.7,590064.0
1747080720,2456.84,2457.99,2456.03,2456.16,442472.0
1747080780,2456.16,2457.72,2454.9,2455.47,382130.0
1747080840,2455.84,2457.48,2455.84,2457.07,462064.0
1747080900,2457.17,2460.97,2456.82,2460.81,1795552.0
1747080960,2460.76,2460.76,2456.01,2456.24,633972.0
1747081020,2456.23,2458.21,2456.23,2458.15,506352.0
1747081080,2458.15,2461.93,2458.15,2461.07,1062040.0
1747081140,2461.08,2462.26,2460.97,2462.23,898282.0
1747081200,2462.22,2462.74,2459.96,2459.96,624944.0
1747081260,2459.97,2460.3,2458.32,2458.32,477640.0
1747081320,2458.33,2459.5,2455.49,2459.48,1160530.0
1747081380,2459.49,2463.73,2459.48,2463.39,709776.0
1747081440,2463.38,2465.28,2461.52,2464.14,1219878.0
1747081500,2464.11,2467.21,2463.5,2465.74,2256404.0
1747081560,2465.74,2470.82,2465.65,2468.31,7529104.0
1747081620,2468.08,2468.48,2466.65,2467.42,931132.0
1747081680,2467.43,2470.11,2467.3,2469.64,1455768.0
1747081740,2469.07,2469.6,2468.01,2468.58,1236852.0
1747081800,2468.58,2470.98,2468.58,2470.87,1000948.0
1747081860,2470.87,2470.97,2468.76,2468.83,831246.0
1747081920,2468.82,2471.11,2467.65,2471.11,702452.0
1747081980,2471.34,2475.57,2470.47,2475.37,2472968.0
1747082040,2475.51,2476.66,2473.0,2476.43,3623500.0
1747082100,2476.27,2477.89,2474.23,2474.44,1516014.0
1747082160,2474.44,2478.93,2473.36,2478.93,2611164.0
1747082220,2479.0,2481.61,2478.77,2479.24,4659898.0
1747082280,2479.24,2479.78,2478.01,2479.45,1423144.0
1747082340,2479.45,2482.39,2478.72,2482.39,1191616.0
1747082400,2482.27,2482.81,2479.47,2481.16,1453628.0
1747082460,2481.23,2482.39,2480.75,2481.39,1578424.0
1747082520,2481.38,2486.16,2481.03,2485.86,3293156.0
1747082580,2486.11,2486.19,2482.05,2482.05,2083316.0
1747082640,2482.05,2482.11,2478.62,2478.89,1295360.0
1747082700,2478.89,2479.8,2476.97,2476.98,831558.0
1747082760,2477.03,2477.8,2475.3,2475.81,1414010.0
1747082820,2475.68,2476.64,2473.69,2474.15,1853796.0
1747082880,2474.1,2474.97,2473.31,2474.55,882234.0
1747082940,2474.55,2475.94,2473.57,2475.94,451418.0
1747083000,2475.94,2476.96,2474.55,2476.28,537482.0
1747083060,2476.26,2481.49,2476.26,2481.11,853536.0
1747083120,2480.96,2482.97,2480.64,2480.97,1043962.0
1747083180,2481.33,2487.45,2480.54,2486.82,2545194.0
1747083240,2486.83,2494.36,2485.85,2492.68,11699410.0
1747083300,2492.66,2493.36,2488.85,2489.05,2404186.0
1747083360,2489.24,2489.3,2487.51,2487.81,856374.0
1747083420,2487.8,2488.19,2485.56,2486.24,785114.0
1747083480,2486.3,2487.7,2485.44,2485.44,847782.0
1747083540,2485.44,2486.77,2484.13,2484.56,643442.0
1747083600,2484.56,2484.63,2482.08,2483.39,1102380.0
1747083660,2483.53,2484.83,2482.06,2484.83,424584.0
1747083720,2485.05,2486.84,2483.78,2486.37,868324.0
1747083780,2486.34,2490.85,2486.28,2490.51,908112.0
1747083840,2490.32,2490.43,2486.97,2488.28,1336486.0
1747083900,2488.23,2488.23,2481.28,2481.28,1767894.0
1747083960,2481.68,2481.86,2478.08,2480.04,1204000.0
1747084020,2480.04,2482.7,2480.04,2482.68,1490786.0
1747084080,2482.69,2482.69,2479.53,2480.25,1162336.0
1747084140,2479.61,2481.65,2479.05,2479.56,397064.0
1747084200,2479.55,2479.78,2479.34,2479.77,240560.0
1747084260,2479.77,2479.77,2479.33,2479.54,532830.0
1747084320,2479.54,2480.07,2479.33,2479.37,382646.0
1747084380,2479.65,2480.7,2477.28,2477.44,646864.0
1747084440,2477.45,2478.39,2476.9,2476.9,667120.0
1747084500,2477.23,2478.69,2474.22,2478.18,1704460.0
1747084560,2478.11,2483.32,2478.11,2483.14,1021904.0
1747084620,2483.15,2484.0,2478.18,2479.94,778402.0
1747084680,2479.89,2481.24,2478.78,2481.13,360598.0
1747084740,2480.74,2480.99,2478.08,2478.14,667174.0
1747084800,2478.08,2478.15,2474.68,2476.5,736562.0
1747084860,2476.49,2478.22,2476.08,2478.22,1315136.0
1747084920,2478.22,2478.22,2476.46,2476.53,791786.0
1747084980,2476.53,2478.21,2475.01,2478.07,646904.0
1747085040,2478.02,2478.02,2477.0,2477.82,549818.0
1747085100,2477.82,2477.93,2476.81,2477.93,154660.0
1747085160,2477.92,2478.73,2476.65,2476.66,499146.0
1747085220,2476.66,2476.67,2471.36,2472.56,2151580.0
1747085280,2472.65,2472.65,2468.68,2470.22,2213152.0
1747085340,2470.07,2471.0,2467.89,2467.89,1018208.0
1747085400,2467.8,2471.78,2466.57,2470.65,1155240.0
1747085460,2470.65,2472.49,2470.06,2472.49,368448.0
1747085520,2472.48,2473.93,2472.38,2473.93,539958.0
1747085580,2473.93,2475.78,2472.8,2473.77,3077174.0
1747085640,2473.77,2475.89,2473.6,2474.66,611520.0
1747085700,2474.66,2477.49,2474.32,2474.94,1464224.0
1747085760,2475.09,2477.0,2475.09,2476.43,360952.0
1747085820,2476.43,2479.56,2476.42,2478.68,803764.0
1747085880,2478.63,2478.89,2476.34,2477.47,1238522.0
1747085940,2477.47,2480.88,2477.47,2480.88,686642.0
1747086000,2480.93,2480.94,2477.81,2477.81,351488.0
1747086060,2477.81,2478.03,2476.34,2476.34,1028630.0
1747086120,2476.34,2479.11,2475.51,2477.68,1087754.0
1747086180,2477.68,2478.12,2475.89,2477.14,462096.0
1747086240,2477.16,2478.93,2476.47,2478.76,578030.0
1747086300,2478.76,2479.28,2478.49,2479.19,316678.0
1747086360,2479.19,2479.82,2475.18,2476.58,959768.0
1747086420,2476.76,2476.77,2473.14,2474.44,1120096.0
1747086480,2474.43,2474.69,2473.31,2473.32,238930.0
1747086540,2473.32,2474.0,2473.19,2473.2,435696.0
1747086600,2473.21,2473.34,2471.59,2473.12,831960.0
1747086660,2473.12,2475.82,2472.83,2475.77,2735328.0
1747086720,2475.77,2476.73,2475.6,2476.1,227968.0
1747086780,2476.1,2479.18,2475.9,2476.85,1017792.0
1747086840,2476.85,2479.86,2476.61,2479.86,312678.0
1747086900,2479.8,2483.0,2479.2,2482.86,758670.0
1747086960,2482.85,2483.69,2482.71,2483.03,711200.0
1747087020,2483.02,2483.31,2480.4,2481.89,373234.0
1747087080,2481.89,2482.13,2476.11,2476.11,372220.0
1747087140,2475.8,2480.66,2475.18,2478.85,475370.0
1747087200,2478.85,2479.61,2472.9,2474.47,998828.0
1747087260,2474.37,2476.97,2474.37,2474.58,766544.0
1747087320,2474.57,2476.3,2474.08,2476.19,484732.0
1747087380,2476.08,2479.81,2475.59,2478.86,463646.0
1747087440,2478.91,2483.39,2478.57,2483.39,919584.0
1747087500,2483.21,2485.88,2481.39,2484.6,4408296.0
1747087560,2484.6,2486.68,2483.89,2486.64,1390950.0
1747087620,2486.47,2486.64,2481.36,2482.0,1080110.0
1747087680,2482.0,2484.07,2481.78,2483.72,448182.0
1747087740,2483.72,2483.89,2481.82,2482.18,395302.0
1747087800,2482.19,2482.19,2480.63,2481.77,339336.0
1747087860,2481.76,2483.53,2480.59,2483.53,379384.0
1747087920,2483.69,2484.21,2482.35,2484.07,207008.0
1747087980,2483.93,2484.48,2480.85,2480.86,414618.0
1747088040,2480.85,2481.74,2480.14,2480.39,298086.0
1747088100,2480.61,2482.77,2480.36,2482.26,228710.0
1747088160,2482.26,2483.7,2482.03,2482.91,285514.0
1747088220,2482.91,2484.99,2482.84,2484.78,274276.0
1747088280,2484.71,2485.86,2484.23,2484.25,485548.0
1747088340,2484.23,2484.44,2481.68,2481.74,587964.0
1747088400,2481.74,2484.16,2481.66,2483.77,275728.0
1747088460,2483.78,2484.45,2483.39,2484.45,184322.0
1747088520,2484.25,2484.44,2482.07,2483.7,325230.0
1747088580,2483.7,2484.2,2481.08,2481.97,483368.0
1747088640,2481.94,2484.42,2481.88,2482.23,576624.0
1747088700,2482.23,2483.28,2480.73,2483.27,845116.0
1747088760,2483.28,2485.38,2482.99,2484.53,576698.0
1747088820,2484.7,2486.03,2482.88,2483.28,2241310.0
1747088880,2483.27,2483.41,2482.01,2482.49,202880.0
1747088940,2482.49,2483.86,2481.73,2482.61,392012.0
1747089000,2482.94,2484.64,2481.52,2483.59,524448.0
1747089060,2483.84,2485.68,2483.22,2484.79,836860.0
1747089120,2484.79,2486.4,2484.22,2485.01,546754.0
1747089180,2485.0,2486.15,2484.79,2486.0,562746.0
1747089240,2486.0,2488.47,2485.98,2488.47,822222.0
1747089300,2488.32,2492.43,2488.01,2491.7,2908796.0
1747089360,2491.65,2492.6,2490.7,2490.86,605868.0
1747089420,2490.91,2491.48,2488.14,2489.07,1013674.0
1747089480,2488.92,2494.0,2488.01,2493.31,1857962.0
1747089540,2493.54,2494.43,2492.38,2493.1,1270538.0
1747089600,2493.15,2495.4,2490.43,2490.99,3073780.0
1747089660,2490.97,2491.37,2488.32,2488.68,698820.0
1747089720,2488.68,2491.94,2487.81,2491.31,1154036.0
1747089780,2491.26,2491.72,2490.91,2490.96,383252.0
1747089840,2491.03,2491.7,2489.84,2490.89,1496282.0
1747089900,2490.89,2493.39,2489.57,2490.12,928002.0
1747089960,2490.19,2492.77,2489.87,2492.69,655046.0
1747090020,2492.68,2495.43,2491.81,2494.92,1131136.0
1747090080,2494.92,2496.4,2494.31,2496.05,997088.0
1747090140,2496.05,2496.11,2492.98,2493.07,941428.0
1747090200,2493.07,2493.15,2489.28,2489.57,890094.0
1747090260,2489.38,2489.62,2487.11,2489.62,615052.0
1747090320,2489.6,2489.62,2487.67,2488.2,565566.0
1747090380,2488.2,2489.15,2487.26,2487.6,511358.0
1747090440,2487.6,2489.47,2487.6,2488.96,337188.0
1747090500,2489.0,2489.0,2486.31,2486.95,492200.0
1747090560,2486.9,2486.95,2486.12,2486.59,405924.0
1747090620,2486.58,2487.67,2486.11,2487.47,207380.0
1747090680,2487.48,2487.49,2485.17,2485.18,1375694.0
1747090740,2485.17,2485.65,2484.43,2484.66,1091522.0
1747090800,2484.66,2485.9,2484.17,2485.9,600180.0
1747090860,2485.9,2488.39,2484.68,2487.12,858812.0
1747090920,2487.12,2489.38,2485.84,2489.38,646818.0
1747090980,2489.18,2489.36,2488.0,2488.01,1886610.0
1747091040,2488.02,2490.81,2488.0,2490.11,565892.0
1747091100,2490.28,2491.22,2489.64,2491.13,547108.0
1747091160,2491.13,2491.46,2489.94,2490.4,1439050.0
1747091220,2490.4,2491.06,2488.3,2488.57,771400.0
1747091280,2488.45,2490.27,2487.57,2490.27,493570.0
1747091340,2490.27,2491.27,2488.38,2491.27,496658.0
1747091400,2491.27,2492.95,2490.86,2492.76,685496.0
1747091460,2492.77,2492.77,2490.77,2491.36,678446.0
1747091520,2491.14,2492.09,2489.57,2489.57,247268.0
1747091580,2489.63,2490.28,2488.69,2489.62,634442.0
1747091640,2489.62,2489.62,2488.01,2489.18,331852.0
1747091700,2489.17,2493.36,2489.16,2493.36,846626.0
1747091760,2493.26,2494.75,2492.74,2494.07,1108500.0
1747091820,2494.07,2495.6,2493.55,2494.61,1299102.0
1747091880,2494.42,2495.39,2494.19,2494.4,692446.0
1747091940,2494.47,2495.38,2493.68,2495.22,486630.0
1747092000,2495.28,2497.32,2495.11,2496.45,1063886.0
1747092060,2496.17,2497.73,2495.52,2496.53,657900.0
1747092120,2496.52,2497.66,2496.45,2497.57,458712.0
1747092180,2497.32,2498.9,2497.2,2498.4,1590906.0
1747092240,2498.4,2498.81,2495.04,2495.86,1234082.0
1747092300,2495.86,2496.43,2495.31,2495.82,555968.0
1747092360,2495.76,2497.27,2495.76,2497.22,200384.0
1747092420,2497.22,2498.78,2496.53,2498.62,1065228.0
1747092480,2498.62,2498.62,2495.31,2495.31,868320.0
1747092540,2495.31,2495.74,2495.02,2495.35,386830.0
1747092600,2495.25,2495.95,2494.4,2494.99,892002.0
1747092660,2494.99,2495.33,2491.9,2491.98,601002.0
1747092720,2491.97,2492.41,2491.36,2491.36,609190.0
1747092780,2491.35,2491.61,2490.23,2490.74,860290.0
1747092840,2490.73,2490.73,2489.01,2489.59,634100.0
1747092900,2489.58,2489.78,2487.64,2488.3,833692.0
1747092960,2488.3,2488.41,2486.99,2487.79,568512.0
1747093020,2487.78,2488.12,2486.85,2487.93,1134656.0
1747093080,2487.92,2491.77,2487.92,2491.7,1185878.0
1747093140,2491.71,2492.76,2490.26,2490.48,631184.0
1747093200,2490.48,2491.12,2490.47,2490.72,214744.0
1747093260,2490.73,2491.99,2490.27,2491.35,234516.0
1747093320,2491.41,2492.81,2490.36,2492.07,501850.0
1747093380,2492.08,2492.74,2491.81,2491.97,414492.0
1747093440,2491.97,2491.97,2489.98,2490.29,436866.0
1747093500,2490.28,2492.4,2489.91,2492.18,523996.0
1747093560,2492.18,2492.24,2491.31,2491.97,475978.0
1747093620,2491.98,2492.07,2490.5,2491.28,267986.0
1747093680,2491.27,2491.28,2490.04,2490.88,451450.0
1747093740,2490.89,2491.29,2490.88,2491.14,190222.0
1747093800,2491.15,2492.28,2490.1,2491.48,876470.0
1747093860,2491.48,2494.61,2491.47,2494.22,620780.0
1747093920,2494.22,2494.91,2490.52,2490.84,493584.0
1747093980,2490.84,2490.85,2490.02,2490.73,1467224.0
1747094040,2490.75,2491.9,2490.19,2490.19,625264.0
1747094100,2490.19,2490.19,2489.47,2489.95,638788.0
1747094160,2489.95,2490.94,2489.06,2490.93,658260.0
1747094220,2490.93,2495.28,2490.93,2493.72,3419612.0
1747094280,2493.72,2495.74,2493.7,2495.72,1059936.0
1747094340,2495.74,2496.11,2494.02,2494.14,600424.0
1747094400,2494.15,2494.68,2493.21,2493.68,445382.0
1747094460,2493.69,2494.46,2492.48,2494.32,524922.0
1747094520,2494.3,2494.32,2490.01,2490.39,1045082.0
1747094580,2490.39,2491.2,2488.64,2489.77,950804.0
1747094640,2489.74,2489.9,2487.53,2487.53,1051964.0
1747094700,2486.95,2492.37,2486.95,2492.01,1003226.0
1747094760,2492.01,2492.27,2487.75,2490.86,1479536.0
1747094820,2490.85,2490.95,2486.04,2487.1,723284.0
1747094880,2487.1,2489.53,2485.64,2486.66,1005936.0
1747094940,2486.56,2487.07,2483.36,2483.94,4914098.0
1747095000,2483.94,2485.49,2479.3,2479.41,3901922.0
1747095060,2479.28,2480.8,2478.35,2480.42,2026350.0
1747095120,2480.42,2481.38,2475.25,2475.32,3510042.0
1747095180,2475.37,2478.08,2473.57,2478.08,4181810.0
1747095240,2478.07,2478.86,2475.97,2476.62,3085632.0
1747095300,2476.58,2476.58,2469.62,2474.48,7597648.0
1747095360,2475.03,2475.47,2472.07,2474.67,2910924.0
1747095420,2474.69,2478.93,2473.9,2478.93,1486998.0
1747095480,2478.93,2480.53,2478.88,2480.4,1145870.0
1747095540,2480.46,2480.58,2476.94,2478.95,828656.0
1747095600,2478.95,2479.75,2474.82,2476.49,933094.0
1747095660,2476.49,2477.11,2474.11,2475.61,892082.0
1747095720,2475.62,2475.67,2469.32,2472.54,2850910.0
1747095780,2473.0,2474.12,2470.89,2474.12,1571268.0
1747095840,2474.12,2475.49,2473.05,2475.49,746880.0
1747095900,2475.44,2476.5,2469.68,2470.47,1218432.0
1747095960,2470.42,2474.57,2469.91,2472.68,1304122.0
1747096020,2472.64,2472.68,2468.28,2468.88,678150.0
1747096080,2468.51,2469.53,2465.46,2469.1,2865474.0
1747096140,2469.1,2470.91,2469.1,2470.91,544750.0
1747096200,2471.43,2471.43,2469.46,2469.51,993774.0
1747096260,2469.51,2469.51,2461.38,2463.12,4083244.0
1747096320,2463.24,2465.76,2462.0,2465.76,1300236.0
1747096380,2465.88,2468.86,2465.73,2468.62,1855782.0
1747096440,2468.57,2469.9,2466.17,2466.38,1649166.0
1747096500,2466.05,2469.22,2463.54,2468.9,1488408.0
1747096560,2468.9,2469.3,2465.01,2465.48,771614.0
1747096620,2465.44,2465.44,2461.13,2462.3,1844220.0
1747096680,2461.95,2464.84,2461.01,2464.6,1460626.0
1747096740,2464.65,2468.21,2463.66,2468.2,1307330.0
1747096800,2467.94,2468.21,2465.96,2467.61,870584.0
1747096860,2467.26,2468.08,2465.09,2466.17,490516.0
1747096920,2466.24,2467.83,2464.85,2467.83,470812.0
1747096980,2467.91,2468.7,2463.35,2463.93,1155908.0
1747097040,2463.97,2463.97,2457.68,2458.45,2855428.0
1747097100,2458.43,2460.74,2458.43,2459.16,1829150.0
1747097160,2459.31,2462.76,2458.11,2462.73,1391286.0
1747097220,2462.73,2464.4,2462.57,2464.4,1326380.0
1747097280,2464.4,2466.19,2463.85,2465.93,1114084.0
1747097340,2465.8,2466.95,2464.97,2466.33,756560.0
1747097400,2466.32,2466.99,2464.07,2464.12,483536.0
1747097460,2464.17,2465.78,2462.38,2464.52,1959732.0
1747097520,2463.61,2464.03,2460.9,2462.24,689810.0
1747097580,2462.3,2465.68,2461.97,2465.68,753234.0
1747097640,2466.07,2469.98,2465.48,2469.43,1499708.0
1747097700,2469.56,2469.56,2465.87,2467.65,1383792.0
1747097760,2467.92,2468.99,2467.32,2468.55,1509560.0
1747097820,2468.56,2468.56,2462.69,2463.54,2160610.0
1747097880,2463.97,2464.81,2463.48,2463.48,747988.0
1747097940,2463.48,2463.48,2460.7,2461.97,1536874.0
1747098000,2462.03,2467.84,2461.85,2467.47,1071270.0
1747098060,2467.62,2468.47,2464.57,2464.81,611588.0
1747098120,2464.94,2468.61,2464.94,2467.2,599192.0
1747098180,2467.27,2471.19,2467.2,2471.19,1003076.0
1747098240,2471.21,2472.99,2470.23,2472.99,1942844.0
1747098300,2473.4,2475.29,2469.06,2469.31,2280134.0
1747098360,2469.36,2469.65,2466.34,2466.34,763174.0
1747098420,2466.27,2466.64,2463.43,2465.5,2059160.0
1747098480,2465.43,2468.66,2465.43,2466.35,1230382.0
1747098540,2466.36,2466.61,2464.81,2464.93,728292.0
1747098600,2464.94,2464.94,2459.09,2460.1,1605336.0
1747098660,2460.15,2460.15,2454.95,2458.39,5281348.0
1747098720,2458.35,2464.93,2458.35,2464.93,1068434.0
1747098780,2464.94,2469.36,2464.36,2468.14,1592234.0
1747098840,2468.26,2468.64,2464.01,2464.68,613698.0
1747098900,2464.68,2470.76,2464.68,2469.42,1229628.0
1747098960,2469.42,2469.42,2462.89,2466.74,1629140.0
1747099020,2466.8,2469.68,2464.94,2464.94,609330.0
1747099080,2464.35,2467.6,2463.07,2466.5,688858.0
1747099140,2466.54,2469.72,2465.86,2467.89,732628.0
1747099200,2467.89,2470.16,2463.85,2464.12,1028724.0
1747099260,2464.7,2465.09,2462.67,2465.09,978096.0
1747099320,2464.53,2470.16,2464.38,2470.16,711804.0
1747099380,2470.15,2472.72,2470.15,2472.51,1744490.0
1747099440,2472.52,2472.84,2468.24,2471.32,846630.0
1747099500,2471.27,2472.47,2470.07,2470.14,474928.0
1747099560,2470.14,2471.46,2468.21,2468.88,612546.0
1747099620,2468.88,2469.77,2463.69,2464.69,1381956.0
1747099680,2464.38,2465.14,2462.72,2463.74,890690.0
1747099740,2463.7,2464.64,2460.75,2460.75,792498.0
1747099800,2460.57,2460.68,2456.05,2459.76,1927178.0
1747099860,2459.78,2462.1,2456.35,2456.35,1701538.0
1747099920,2456.9,2461.87,2456.9,2459.15,1288110.0
1747099980,2459.33,2463.48,2459.33,2462.49,934940.0
1747100040,2462.61,2464.98,2460.01,2464.25,556792.0
1747100100,2464.25,2464.25,2458.16,2460.09,1314672.0
1747100160,2460.12,2462.23,2458.01,2459.07,731904.0
1747100220,2459.12,2460.06,2455.61,2455.61,1917118.0
1747100280,2454.96,2454.96,2446.43,2448.22,13024220.0
1747100340,2448.26,2450.98,2446.9,2449.1,2592784.0
1747100400,2449.14,2450.01,2444.98,2445.91,3261722.0
1747100460,2445.91,2447.68,2443.26,2447.39,5225214.0
1747100520,2447.28,2450.35,2441.64,2443.24,2740292.0
1747100580,2443.25,2445.97,2438.63,2444.76,5970528.0
1747100640,2444.76,2449.1,2443.72,2448.48,2212338.0
1747100700,2448.31,2448.89,2444.56,2444.56,1319162.0
1747100760,2443.57,2446.83,2442.63,2446.63,1722246.0
1747100820,2446.51,2447.99,2445.58,2447.72,1066192.0
1747100880,2447.71,2452.21,2447.52,2452.21,1693142.0
1747100940,2452.36,2452.73,2451.22,2452.16,1264812.0
1747101000,2452.16,2454.42,2452.01,2454.31,2318462.0
1747101060,2454.31,2455.37,2453.23,2454.47,752626.0
1747101120,2454.48,2455.99,2454.14,2455.69,756258.0
1747101180,2455.64,2456.43,2454.43,2455.07,1125196.0
1747101240,2455.07,2455.8,2453.23,2455.8,615936.0
1747101300,2455.85,2456.61,2455.11,2456.09,610292.0
1747101360,2456.15,2457.6,2455.51,2456.2,742862.0
1747101420,2456.2,2456.2,2454.09,2455.27,759030.0
1747101480,2455.27,2456.57,2454.44,2455.23,324734.0
1747101540,2455.16,2455.16,2451.57,2451.93,461712.0
1747101600,2451.94,2457.27,2451.94,2457.27,999024.0
1747101660,2457.07,2457.76,2451.93,2452.91,605220.0
1747101720,2452.55,2456.36,2450.81,2451.51,943266.0
1747101780,2450.99,2451.23,2446.93,2447.66,1629696.0
1747101840,2448.44,2450.87,2447.36,2449.72,652636.0
1747101900,2449.27,2453.29,2446.55,2451.95,1213400.0
1747101960,2451.94,2451.95,2438.34,2438.87,4158942.0
1747102020,2439.08,2442.48,2438.74,2441.7,4454638.0
1747102080,2441.7,2444.64,2439.31,2443.76,1607340.0
1747102140,2443.47,2457.61,2442.48,2452.85,6218834.0
1747102200,2452.83,2454.06,2445.27,2445.37,2783982.0
1747102260,2445.32,2451.92,2445.27,2449.56,1159114.0
1747102320,2449.51,2449.51,2443.77,2444.05,1952258.0
1747102380,2444.05,2447.83,2438.06,2438.31,4189966.0
1747102440,2438.44,2438.44,2433.02,2437.04,7433358.0
1747102500,2436.85,2440.56,2436.55,2440.33,2607296.0
1747102560,2440.33,2440.33,2431.01,2432.16,5803806.0
1747102620,2432.19,2437.07,2432.17,2435.54,2184106.0
1747102680,2436.13,2436.13,2425.77,2428.07,8000502.0
1747102740,2428.02,2430.68,2418.79,2422.47,9601410.0
1747102800,2422.75,2423.52,2415.01,2420.27,10636134.0
1747102860,2420.04,2427.61,2419.91,2427.61,4854466.0
1747102920,2427.61,2430.36,2426.34,2430.32,2727194.0
1747102980,2429.84,2431.29,2428.32,2429.37,2212878.0
1747103040,2429.17,2433.49,2429.17,2433.22,2711510.0
1747103100,2433.22,2444.19,2433.22,2443.72,6231382.0
1747103160,2443.37,2444.01,2441.27,2441.43,2322130.0
1747103220,2441.63,2442.53,2439.53,2439.61,1408758.0
1747103280,2439.72,2444.42,2439.12,2443.57,1286328.0
1747103340,2443.57,2445.95,2443.57,2445.3,1164028.0
1747103400,2445.88,2446.28,2439.28,2439.28,1790970.0
1747103460,2439.41,2446.11,2439.32,2444.3,2028858.0
1747103520,2443.96,2443.96,2437.14,2438.29,1278596.0
1747103580,2438.3,2439.31,2434.94,2437.04,2095914.0
1747103640,2437.02,2438.24,2434.99,2437.65,1421736.0
1747103700,2437.72,2439.95,2435.63,2436.08,1217008.0
1747103760,2436.28,2437.98,2432.79,2432.86,1313864.0
1747103820,2433.15,2437.63,2432.69,2435.16,1003784.0
1747103880,2435.07,2440.82,2434.18,2438.77,1082368.0
1747103940,2438.92,2440.19,2433.52,2433.52,1666768.0
1747104000,2433.52,2435.21,2432.23,2434.67,1269984.0
1747104060,2434.73,2436.78,2434.5,2435.22,1224684.0
1747104120,2435.22,2437.11,2434.74,2437.11,821904.0
1747104180,2437.05,2438.43,2432.51,2438.43,1679072.0
1747104240,2438.48,2439.26,2431.78,2432.16,1617676.0
1747104300,2432.8,2436.63,2431.51,2436.63,1506450.0
1747104360,2436.56,2438.36,2435.07,2436.09,1514870.0
1747104420,2436.15,2438.36,2432.67,2432.67,1143648.0
1747104480,2432.58,2432.86,2429.11,2429.11,2091384.0
1747104540,2429.11,2434.82,2429.11,2434.81,749196.0
1747104600,2434.81,2434.81,2430.01,2430.6,1248640.0
1747104660,2430.46,2432.61,2429.1,2431.36,1715414.0
1747104720,2431.36,2435.74,2429.89,2434.94,3305842.0
1747104780,2434.95,2436.91,2433.73,2436.68,1046378.0
1747104840,2436.64,2437.92,2435.44,2437.92,992344.0
1747104900,2437.92,2439.27,2437.26,2438.6,1159790.0
1747104960,2438.56,2439.99,2438.14,2439.28,680418.0
1747105020,2439.14,2441.74,2438.49,2441.28,1348902.0
1747105080,2441.18,2441.28,2439.08,2439.32,552084.0
1747105140,2439.3,2440.86,2438.22,2438.22,449436.0
1747105200,2438.23,2441.57,2438.23,2441.38,1005572.0
1747105260,2441.33,2443.78,2438.23,2443.78,778002.0
1747105320,2443.72,2443.72,2435.9,2436.34,1372984.0
1747105380,2436.18,2437.98,2434.06,2436.63,937762.0
1747105440,2436.46,2436.46,2432.53,2433.13,2811812.0
1747105500,2432.98,2435.0,2431.69,2434.86,1463174.0
1747105560,2434.8,2434.81,2429.85,2431.22,3140454.0
1747105620,2431.22,2432.45,2430.24,2430.78,862950.0
1747105680,2430.75,2436.95,2430.22,2436.71,957758.0
1747105740,2436.91,2438.48,2436.03,2438.03,820892.0
1747105800,2438.1,2440.99,2438.03,2440.93,1068484.0
1747105860,2440.93,2442.39,2440.04,2441.36,1015706.0
1747105920,2441.42,2443.3,2441.36,2443.0,1155042.0
1747105980,2443.0,2443.44,2441.99,2442.11,1521740.0
1747106040,2441.97,2442.09,2440.13,2441.4,1187850.0
1747106100,2441.41,2441.99,2439.94,2441.75,1161306.0
1747106160,2441.68,2443.5,2441.68,2442.4,655318.0
1747106220,2442.4,2443.27,2441.07,2442.3,645956.0
1747106280,2442.35,2442.99,2440.23,2440.24,651854.0
1747106340,2440.23,2440.24,2437.47,2438.55,696058.0
1747106400,2438.34,2439.61,2436.85,2439.43,523676.0
1747106460,2439.35,2439.62,2434.82,2434.82,1083886.0
1747106520,2434.83,2435.99,2434.22,2434.36,572344.0
1747106580,2434.36,2434.36,2431.11,2431.7,1113058.0
1747106640,2431.74,2432.0,2430.53,2430.7,1265396.0
1747106700,2430.78,2433.14,2430.31,2432.43,1484932.0
1747106760,2432.43,2433.55,2432.17,2432.75,509316.0
1747106820,2432.56,2433.19,2426.54,2427.51,2839882.0
1747106880,2427.61,2427.81,2417.56,2420.94,11900030.0
1747106940,2420.64,2425.18,2420.54,2424.52,2837910.0
1747107000,2424.93,2424.94,2418.6,2421.05,3915826.0
1747107060,2421.25,2428.27,2421.25,2424.68,2452274.0
1747107120,2425.05,2425.06,2420.47,2421.81,3019434.0
1747107180,2421.75,2428.37,2421.18,2427.72,2171180.0
1747107240,2427.72,2429.3,2427.18,2428.1,2413228.0
1747107300,2428.39,2429.91,2427.73,2429.39,1523118.0
1747107360,2429.39,2430.06,2423.68,2424.08,1336764.0
1747107420,2424.07,2427.14,2424.07,2425.38,873610.0
1747107480,2425.38,2425.57,2423.16,2423.94,946090.0
1747107540,2424.37,2426.53,2424.06,2425.84,941132.0
1747107600,2425.88,2430.0,2425.68,2429.99,662104.0
1747107660,2429.99,2430.64,2427.97,2430.64,1620924.0
1747107720,2430.58,2430.99,2428.26,2430.06,936052.0
1747107780,2430.06,2431.83,2430.06,2431.03,911458.0
1747107840,2430.98,2432.32,2428.64,2431.4,1153394.0
1747107900,2431.11,2431.11,2426.16,2427.4,1166110.0
1747107960,2427.4,2432.22,2427.39,2427.51,1379750.0
1747108020,2427.36,2428.74,2424.61,2424.61,784608.0
1747108080,2424.38,2426.32,2423.48,2425.57,830460.0
1747108140,2425.53,2428.68,2425.32,2425.68,768296.0
1747108200,2425.26,2425.68,2418.66,2418.66,3520302.0
1747108260,2418.65,2422.15,2418.65,2421.25,1741506.0
1747108320,2421.25,2423.32,2420.88,2422.99,1138734.0
1747108380,2423.06,2425.66,2421.98,2425.53,1236666.0
1747108440,2425.53,2427.04,2425.03,2427.04,653726.0
1747108500,2427.03,2430.16,2427.03,2430.15,1193330.0
1747108560,2430.16,2430.92,2428.23,2428.24,1678600.0
1747108620,2428.23,2428.24,2425.43,2426.31,793024.0
1747108680,2426.2,2427.41,2424.62,2426.6,652050.0
1747108740,2426.6,2426.61,2423.9,2424.07,1014788.0
1747108800,2424.13,2424.29,2419.02,2423.72,3357362.0
1747108860,2424.24,2427.61,2422.34,2423.82,1706434.0
1747108920,2423.94,2424.47,2421.2,2424.25,1378146.0
1747108980,2424.24,2427.64,2420.03,2427.64,1518796.0
1747109040,2427.58,2428.38,2426.31,2426.99,2245084.0
1747109100,2427.05,2427.82,2422.31,2422.65,1293632.0
1747109160,2422.66,2429.47,2422.65,2428.53,2056084.0
1747109220,2428.37,2429.49,2427.65,2429.35,1120320.0
1747109280,2429.35,2430.24,2427.5,2429.49,1766886.0
1747109340,2429.49,2430.8,2428.23,2430.74,1078604.0
1747109400,2430.81,2432.86,2430.18,2431.79,1138816.0
1747109460,2431.79,2431.85,2428.11,2428.11,757966.0
1747109520,2428.07,2429.53,2425.57,2427.46,790028.0
1747109580,2427.46,2430.16,2426.85,2429.36,700374.0
1747109640,2429.19,2430.11,2426.56,2427.16,650560.0
1747109700,2427.69,2427.9,2423.2,2423.2,1544540.0
1747109760,2423.26,2429.57,2423.26,2426.93,1289254.0
1747109820,2426.81,2427.68,2425.6,2426.05,1100766.0
1747109880,2425.7,2431.15,2425.7,2430.02,1882010.0
1747109940,2430.01,2435.4,2430.01,2434.7,3358932.0
1747110000,2434.69,2438.02,2433.78,2438.02,3439744.0
1747110060,2438.02,2438.24,2435.81,2437.36,1340008.0
1747110120,2437.41,2438.67,2435.76,2437.31,1412090.0
1747110180,2437.12,2437.12,2435.03,2437.06,1285770.0
1747110240,2436.89,2438.27,2436.35,2437.9,1419120.0
1747110300,2437.76,2438.28,2435.44,2437.19,2532966.0
1747110360,2437.26,2437.26,2435.31,2436.11,1159636.0
1747110420,2436.07,2439.7,2435.94,2439.45,1911526.0
1747110480,2439.45,2440.69,2438.68,2438.68,1542900.0
1747110540,2438.51,2439.1,2437.57,2438.24,693184.0
1747110600,2438.25,2440.89,2437.68,2440.73,1752014.0
1747110660,2440.71,2443.7,2440.71,2442.01,2377888.0
1747110720,2442.01,2443.7,2440.99,2443.6,1617472.0
1747110780,2443.62,2446.53,2443.6,2446.51,2731554.0
1747110840,2446.51,2448.19,2445.39,2447.78,3249558.0
1747110900,2447.79,2447.79,2443.62,2444.82,3463484.0
1747110960,2444.66,2444.76,2442.63,2444.6,1910890.0
1747111020,2444.72,2447.22,2443.36,2445.22,3552302.0
1747111080,2445.27,2447.09,2445.03,2446.9,2582254.0
1747111140,2446.67,2450.46,2446.15,2450.45,2545402.0
1747111200,2451.02,2451.02,2447.35,2449.15,2596436.0
1747111260,2449.15,2449.16,2446.08,2446.11,1901172.0
1747111320,2446.11,2449.03,2446.01,2448.03,767876.0
1747111380,2448.11,2450.45,2448.0,2450.45,2112470.0
1747111440,2450.45,2450.45,2447.76,2447.94,1232382.0
1747111500,2447.95,2451.67,2447.94,2450.11,1336216.0
1747111560,2450.1,2450.81,2446.64,2446.88,1916714.0
1747111620,2447.15,2450.39,2446.78,2449.03,1074700.0
1747111680,2449.22,2452.44,2449.1,2451.95,1944118.0
1747111740,2451.95,2451.95,2449.73,2449.86,1159742.0
1747111800,2449.78,2451.18,2449.02,2449.02,597116.0
1747111860,2449.02,2450.12,2449.0,2449.97,405080.0
1747111920,2449.97,2452.27,2449.46,2451.89,1472552.0
1747111980,2451.95,2456.47,2451.89,2454.43,4728904.0
1747112040,2454.43,2454.95,2453.14,2453.52,992992.0
1747112100,2453.52,2456.0,2452.22,2455.98,1281860.0
1747112160,2455.96,2457.73,2455.58,2456.9,1414186.0
1747112220,2456.9,2457.0,2455.46,2456.01,1117428.0
1747112280,2456.02,2456.75,2455.94,2456.73,688196.0
1747112340,2456.74,2456.74,2454.31,2454.6,1106174.0
1747112400,2454.55,2454.58,2452.23,2452.88,1290068.0
1747112460,2452.85,2453.61,2451.55,2452.1,1143474.0
1747112520,2452.33,2452.84,2450.98,2451.73,944952.0
1747112580,2451.74,2453.99,2451.69,2452.09,579482.0
1747112640,2452.08,2453.07,2451.27,2451.47,563254.0
1747112700,2451.52,2459.32,2451.52,2454.99,6017492.0
1747112760,2454.97,2458.6,2454.39,2456.87,859796.0
1747112820,2456.86,2456.86,2454.02,2455.78,1690758.0
1747112880,2455.85,2462.25,2455.72,2458.47,5449266.0
1747112940,2458.69,2458.88,2455.93,2456.63,1017074.0
1747113000,2456.65,2460.11,2456.65,2460.05,1049296.0
1747113060,2460.04,2462.25,2459.11,2460.65,1444808.0
1747113120,2460.77,2461.5,2458.69,2461.11,890578.0
1747113180,2461.15,2461.43,2459.04,2459.47,639332.0
1747113240,2459.47,2459.72,2458.34,2458.98,1149840.0
1747113300,2458.98,2460.03,2457.04,2457.04,674838.0
1747113360,2457.7,2459.99,2457.23,2459.82,841130.0
1747113420,2459.82,2459.9,2457.01,2457.58,720546.0
1747113480,2457.37,2457.64,2455.47,2455.98,902968.0
1747113540,2455.99,2456.4,2455.42,2456.2,752074.0
1747113600,2456.2,2456.2,2453.01,2453.25,2119610.0
1747113660,2453.2,2454.1,2453.01,2453.82,860214.0
1747113720,2453.79,2455.07,2453.46,2454.91,933736.0
1747113780,2454.92,2455.03,2454.0,2454.82,424352.0
1747113840,2454.83,2455.49,2453.03,2453.14,890220.0
1747113900,2453.15,2453.91,2451.82,2452.62,1271874.0
1747113960,2452.61,2453.18,2451.42,2452.14,698972.0
1747114020,2452.08,2452.15,2449.95,2450.42,1115918.0
1747114080,2450.4,2452.21,2449.41,2452.2,2435590.0
1747114140,2452.24,2453.06,2451.35,2452.88,736340.0
1747114200,2452.89,2453.39,2450.63,2450.93,1422668.0
1747114260,2450.93,2451.61,2448.01,2448.01,1290386.0
1747114320,2447.98,2448.14,2446.17,2446.46,3028234.0
1747114380,2446.76,2447.08,2443.63,2444.88,4295560.0
1747114440,2444.88,2445.07,2438.39,2438.39,3142722.0
1747114500,2438.39,2442.17,2438.39,2441.6,2120410.0
1747114560,2441.57,2443.15,2440.4,2441.6,1215976.0
1747114620,2441.6,2443.28,2441.6,2442.33,1097708.0
1747114680,2442.33,2444.21,2441.01,2444.21,578808.0
1747114740,2444.14,2445.0,2443.35,2443.51,817894.0
1747114800,2443.56,2444.39,2442.91,2444.39,438212.0
1747114860,2444.42,2444.61,2441.09,2442.98,1425206.0
1747114920,2442.91,2444.79,2442.23,2444.18,381124.0
1747114980,2444.18,2444.18,2440.4,2440.44,601602.0
1747115040,2440.34,2442.32,2440.15,2442.31,1118698.0
1747115100,2442.3,2444.82,2441.93,2444.81,590896.0
1747115160,2444.82,2446.33,2444.13,2446.27,751946.0
1747115220,2446.27,2447.83,2445.74,2447.83,781174.0
1747115280,2447.77,2447.91,2446.52,2446.57,698256.0
1747115340,2446.48,2446.6,2444.5,2444.72,584926.0
1747115400,2444.72,2445.9,2444.56,2445.48,502178.0
1747115460,2445.48,2445.48,2442.77,2442.88,518884.0
1747115520,2442.94,2444.47,2442.94,2444.46,477064.0
1747115580,2444.48,2446.0,2444.48,2445.99,230302.0
1747115640,2445.99,2446.94,2445.39,2446.94,366758.0
1747115700,2446.93,2449.12,2446.4,2448.72,868442.0
1747115760,2448.77,2449.1,2448.69,2448.97,530942.0
1747115820,2448.97,2450.99,2448.96,2450.27,918362.0
1747115880,2450.27,2450.27,2448.17,2448.46,828722.0
1747115940,2448.38,2449.29,2448.38,2449.04,352298.0
1747116000,2449.08,2450.91,2449.02,2450.35,1489264.0
1747116060,2450.39,2453.91,2450.39,2452.57,2216700.0
1747116120,2452.57,2452.81,2451.01,2451.36,594378.0
1747116180,2451.36,2453.05,2450.82,2453.05,961680.0
1747116240,2453.09,2454.3,2452.57,2454.12,830430.0
1747116300,2454.1,2455.56,2452.43,2455.52,2038236.0
1747116360,2455.56,2456.39,2454.26,2455.3,632258.0
1747116420,2455.31,2455.31,2453.3,2453.53,740268.0
1747116480,2453.53,2454.72,2452.94,2454.41,318530.0
1747116540,2454.41,2454.47,2452.42,2452.7,626654.0
1747116600,2452.7,2456.3,2452.43,2456.3,1321368.0
1747116660,2456.29,2457.61,2455.61,2456.49,1774366.0
1747116720,2456.5,2458.99,2456.29,2457.87,1041068.0
1747116780,2457.87,2457.87,2456.6,2457.87,484580.0
1747116840,2457.86,2460.0,2457.86,2459.0,1767386.0
1747116900,2458.99,2459.44,2456.56,2456.56,865892.0
1747116960,2456.63,2457.68,2455.47,2456.37,1643712.0
1747117020,2456.47,2457.21,2453.82,2453.82,886658.0
1747117080,2453.82,2454.48,2452.1,2452.57,930666.0
1747117140,2452.44,2453.86,2452.12,2452.94,639330.0
1747117200,2452.8,2452.8,2450.66,2450.66,1035558.0
1747117260,2450.74,2452.12,2450.66,2451.44,871182.0
1747117320,2451.43,2452.22,2449.55,2450.53,940236.0
1747117380,2450.53,2450.64,2448.36,2449.1,1674106.0
1747117440,2449.1,2450.53,2448.92,2449.98,718258.0
1747117500,2449.98,2450.73,2448.19,2449.52,1197994.0
1747117560,2449.51,2449.52,2446.85,2447.72,868654.0
1747117620,2447.72,2447.77,2446.56,2447.4,478602.0
1747117680,2447.44,2449.52,2447.44,2449.32,708670.0
1747117740,2449.32,2449.7,2448.56,2449.68,489390.0
1747117800,2449.87,2451.11,2448.51,2450.95,604686.0
1747117860,2450.82,2453.74,2450.77,2451.91,1386866.0
1747117920,2451.91,2453.2,2451.6,2452.76,791544.0
1747117980,2452.76,2452.98,2450.76,2451.94,555320.0
1747118040,2451.94,2454.33,2451.94,2452.99,308492.0
1747118100,2452.98,2457.88,2452.98,2455.41,1858884.0
1747118160,2455.41,2455.76,2454.56,2454.57,839180.0
1747118220,2454.56,2457.09,2454.56,2456.11,713152.0
1747118280,2456.11,2457.01,2455.44,2456.23,1107688.0
1747118340,2456.23,2456.81,2455.07,2456.36,706454.0
1747118400,2456.36,2458.29,2456.18,2457.76,1939852.0
1747118460,2457.31,2459.06,2456.97,2458.64,1342668.0
1747118520,2458.57,2458.94,2457.11,2457.11,572848.0
1747118580,2457.07,2457.85,2456.07,2456.07,779648.0
1747118640,2456.19,2456.36,2455.02,2456.34,590874.0
1747118700,2456.36,2458.2,2455.82,2458.19,839888.0
1747118760,2458.15,2458.2,2455.5,2455.5,393144.0
1747118820,2455.51,2456.53,2455.5,2456.32,397758.0
1747118880,2456.32,2456.58,2453.96,2454.72,676268.0
1747118940,2454.72,2454.73,2452.32,2453.31,617542.0
1747119000,2453.3,2453.31,2451.88,2452.26,583440.0
1747119060,2452.31,2452.54,2451.52,2451.53,477240.0
1747119120,2451.53,2452.53,2450.49,2450.7,809908.0
1747119180,2450.69,2451.46,2450.67,2451.46,423664.0
1747119240,2451.79,2452.3,2450.64,2451.36,511764.0
1747119300,2451.42,2453.47,2451.29,2452.76,615888.0
1747119360,2452.75,2454.61,2452.52,2454.47,594094.0
1747119420,2454.47,2454.59,2452.7,2453.35,326382.0
1747119480,2453.36,2453.36,2452.0,2452.01,214446.0
1747119540,2452.01,2452.62,2452.0,2452.6,256336.0
1747119600,2452.62,2453.71,2451.46,2453.7,428844.0
1747119660,2453.7,2454.6,2452.66,2454.49,365826.0
1747119720,2454.54,2454.6,2451.85,2454.58,476436.0
1747119780,2454.53,2454.58,2453.03,2454.28,420708.0
1747119840,2454.33,2457.37,2454.33,2457.37,869738.0
1747119900,2457.36,2458.02,2456.43,2457.02,717380.0
1747119960,2457.01,2457.99,2456.01,2457.99,803552.0
1747120020,2458.05,2462.76,2457.3,2462.69,4018794.0
1747120080,2462.69,2462.95,2461.03,2461.33,1744738.0
1747120140,2461.33,2461.38,2458.81,2460.15,2326628.0
1747120200,2460.13,2462.41,2460.07,2462.12,787936.0
1747120260,2462.12,2464.91,2462.01,2463.62,4006594.0
1747120320,2463.65,2463.8,2461.72,2462.82,2130008.0
1747120380,2462.86,2463.75,2461.91,2463.73,2030574.0
1747120440,2463.73,2464.19,2462.28,2462.65,1130686.0
1747120500,2462.52,2467.74,2462.52,2467.19,2424964.0
1747120560,2467.55,2473.91,2465.14,2473.2,7383714.0
1747120620,2473.2,2478.08,2471.81,2475.37,9063216.0
1747120680,2475.32,2479.07,2473.4,2473.64,5581290.0
1747120740,2473.64,2474.77,2471.46,2472.47,1847932.0
1747120800,2472.51,2473.14,2471.38,2472.02,2098998.0
1747120860,2471.96,2474.65,2471.27,2472.17,2242374.0
1747120920,2472.25,2472.25,2468.11,2468.5,1643406.0
1747120980,2468.67,2469.81,2466.97,2467.49,1552918.0
1747121040,2467.55,2467.61,2466.21,2467.19,1054076.0
1747121100,2467.1,2469.61,2466.8,2469.14,792340.0
1747121160,2469.07,2470.28,2467.91,2469.75,706006.0
1747121220,2469.77,2470.15,2467.84,2468.58,705420.0
1747121280,2468.58,2469.36,2467.24,2468.06,1102356.0
1747121340,2468.06,2469.78,2468.01,2469.36,583626.0
1747121400,2469.36,2471.22,2468.47,2469.2,1108230.0
1747121460,2469.18,2471.7,2468.95,2470.59,1074146.0
1747121520,2470.61,2470.9,2468.15,2469.42,804214.0
1747121580,2469.43,2469.81,2467.09,2469.81,1916920.0
1747121640,2469.8,2472.78,2469.8,2471.16,1192288.0
1747121700,2471.06,2471.06,2466.78,2467.22,966718.0
1747121760,2467.29,2467.66,2464.76,2466.76,1351808.0
1747121820,2466.94,2467.04,2465.27,2465.45,646032.0
1747121880,2465.45,2465.79,2464.01,2464.84,895510.0
1747121940,2464.84,2465.57,2463.97,2463.99,650274.0
1747122000,2463.99,2464.98,2462.26,2462.26,1632502.0
1747122060,2462.27,2464.28,2462.26,2463.99,574526.0
1747122120,2463.92,2464.78,2462.93,2462.97,458814.0
1747122180,2462.93,2463.49,2462.26,2463.11,1057966.0
1747122240,2463.06,2463.4,2461.18,2463.39,881274.0
1747122300,2463.43,2463.97,2462.14,2462.84,737898.0
1747122360,2462.89,2466.15,2462.6,2465.75,969648.0
1747122420,2465.64,2465.97,2464.96,2465.03,706882.0
1747122480,2465.03,2465.07,2463.64,2464.98,418070.0
1747122540,2464.98,2464.98,2462.63,2462.63,404592.0
1747122600,2462.65,2465.45,2462.63,2465.2,663052.0
1747122660,2465.2,2465.43,2464.05,2464.23,390864.0
1747122720,2464.08,2464.2,2462.33,2463.11,425328.0
1747122780,2463.11,2463.78,2461.55,2461.81,688694.0
1747122840,2461.8,2462.16,2461.22,2461.65,550224.0
1747122900,2461.66,2464.87,2461.11,2464.3,646358.0
1747122960,2464.61,2464.94,2462.59,2463.0,846262.0
1747123020,2463.0,2463.0,2460.66,2460.66,589232.0
1747123080,2460.71,2460.96,2458.64,2459.68,2043446.0
1747123140,2459.7,2460.2,2458.89,2459.89,576748.0
1747123200,2459.89,2462.33,2459.89,2462.27,678830.0
1747123260,2462.09,2463.0,2462.01,2462.99,482592.0
1747123320,2463.0,2464.49,2462.65,2463.8,935254.0
1747123380,2463.8,2466.19,2462.69,2465.22,925016.0
1747123440,2465.22,2468.45,2464.34,2468.45,1081382.0
1747123500,2468.41,2469.9,2467.72,2469.3,2628768.0
1747123560,2469.4,2470.16,2465.55,2466.34,1120434.0
1747123620,2466.36,2466.76,2464.03,2464.86,775762.0
1747123680,2464.86,2467.9,2464.15,2466.99,678576.0
1747123740,2466.89,2466.95,2465.03,2465.18,459114.0
1747123800,2465.18,2465.18,2463.91,2464.32,847394.0
1747123860,2464.26,2465.49,2463.92,2464.89,549816.0
1747123920,2464.8,2466.66,2464.64,2466.04,683996.0
1747123980,2465.55,2466.57,2464.59,2466.55,682950.0
1747124040,2466.56,2467.77,2466.22,2466.57,676170.0
1747124100,2466.58,2468.61,2465.81,2468.61,678034.0
1747124160,2468.6,2469.01,2466.11,2466.18,539340.0
1747124220,2466.18,2467.59,2466.18,2467.2,304124.0
1747124280,2467.2,2467.27,2466.84,2466.85,330332.0
1747124340,2466.85,2466.85,2464.59,2464.99,537500.0
1747124400,2464.98,2465.35,2459.27,2459.53,1789436.0
1747124460,2459.53,2461.95,2458.39,2459.43,1659094.0
1747124520,2459.5,2459.99,2455.01,2455.47,5451036.0
1747124580,2455.4,2455.73,2453.01,2454.99,3306460.0
1747124640,2454.68,2457.78,2454.68,2456.3,1366656.0
1747124700,2456.29,2456.29,2452.49,2455.15,1043432.0
1747124760,2455.1,2455.95,2454.26,2455.89,633568.0
1747124820,2455.89,2456.61,2455.12,2456.49,549020.0
1747124880,2456.19,2456.39,2453.08,2453.11,740668.0
1747124940,2453.11,2453.86,2452.52,2452.61,657012.0
1747125000,2452.61,2454.0,2452.61,2453.91,815518.0
1747125060,2453.91,2455.49,2453.66,2455.32,930094.0
1747125120,2455.32,2455.32,2450.52,2451.18,1796962.0
1747125180,2451.18,2454.57,2450.68,2453.3,840316.0
1747125240,2453.26,2455.86,2453.25,2455.86,576824.0
1747125300,2455.71,2459.1,2455.71,2458.65,1098868.0
1747125360,2458.65,2459.19,2458.49,2458.79,632470.0
1747125420,2458.79,2459.16,2457.96,2458.95,683926.0
1747125480,2458.95,2461.47,2458.53,2461.07,1448758.0
1747125540,2461.07,2461.62,2459.51,2460.68,1024076.0
1747125600,2460.69,2461.99,2460.52,2460.78,438382.0
1747125660,2460.78,2460.94,2458.6,2459.07,556922.0
1747125720,2459.15,2459.2,2456.57,2456.57,802946.0
1747125780,2456.43,2456.99,2455.42,2455.57,2125902.0
1747125840,2455.57,2456.95,2455.57,2456.89,597070.0
1747125900,2456.88,2457.01,2455.56,2457.01,421866.0
1747125960,2456.75,2459.13,2456.75,2459.13,349580.0
1747126020,2458.8,2460.49,2458.01,2460.39,591542.0
1747126080,2460.39,2460.39,2458.18,2458.19,310172.0
1747126140,2458.19,2458.19,2455.95,2455.95,1590744.0
1747126200,2455.98,2456.44,2454.62,2454.91,1455858.0
1747126260,2455.02,2455.76,2453.82,2455.19,609826.0
1747126320,2455.15,2456.37,2454.31,2456.31,684150.0
1747126380,2456.08,2456.23,2455.0,2455.93,463568.0
1747126440,2456.16,2457.58,2455.68,2457.57,370606.0
1747126500,2457.58,2458.3,2456.92,2457.52,351802.0
1747126560,2457.51,2457.77,2455.35,2457.77,938852.0
1747126620,2457.75,2459.95,2457.75,2459.31,619316.0
1747126680,2459.51,2459.89,2456.31,2456.31,321844.0
1747126740,2456.43,2457.18,2456.12,2456.4,316460.0
1747126800,2456.4,2458.28,2456.01,2458.07,1379518.0
1747126860,2458.07,2459.3,2457.78,2459.29,779002.0
1747126920,2459.29,2461.93,2455.89,2461.93,1521326.0
1747126980,2461.93,2464.8,2460.72,2461.55,2730376.0
1747127040,2461.48,2462.23,2458.77,2462.18,906316.0
1747127100,2462.2,2467.39,2461.12,2466.03,5213064.0
1747127160,2466.19,2467.94,2464.77,2467.3,2089076.0
1747127220,2467.15,2468.96,2466.81,2468.4,997524.0
1747127280,2468.38,2470.6,2467.93,2469.42,1754540.0
1747127340,2469.41,2470.66,2469.41,2469.88,1124718.0
1747127400,2469.84,2469.98,2467.93,2468.16,2302162.0
1747127460,2468.16,2469.78,2467.57,2469.42,989246.0
1747127520,2469.43,2470.36,2468.97,2469.94,762666.0
1747127580,2469.93,2469.93,2466.72,2467.01,1075330.0
1747127640,2467.02,2468.57,2467.01,2468.55,511230.0
1747127700,2468.56,2469.7,2467.18,2469.65,1249068.0
1747127760,2469.57,2471.58,2469.39,2471.01,1662588.0
1747127820,2471.01,2472.83,2470.94,2472.55,1822914.0
1747127880,2472.35,2476.5,2472.11,2475.74,3380914.0
1747127940,2476.01,2476.99,2473.88,2474.39,3882218.0
1747128000,2474.34,2475.47,2472.95,2473.15,1346278.0
1747128060,2472.91,2473.99,2471.82,2473.72,1925578.0
1747128120,2473.72,2483.27,2473.72,2478.86,6569732.0
1747128180,2479.25,2479.25,2476.28,2476.76,2151236.0
1747128240,2476.69,2476.72,2475.14,2475.84,1472374.0
1747128300,2475.78,2479.25,2475.78,2478.46,1620364.0
1747128360,2479.05,2481.89,2479.05,2479.8,3729258.0
1747128420,2479.75,2481.99,2479.68,2481.05,1410014.0
1747128480,2481.05,2482.57,2480.07,2480.07,2322340.0
1747128540,2480.13,2482.1,2479.26,2479.39,1548386.0
1747128600,2479.36,2482.19,2478.08,2481.94,2654312.0
1747128660,2481.95,2484.28,2481.94,2483.1,2568150.0
1747128720,2483.03,2483.86,2478.84,2478.84,1573362.0
1747128780,2478.53,2479.53,2476.35,2476.35,3276572.0
1747128840,2476.79,2479.9,2476.79,2479.77,2509934.0
1747128900,2479.77,2481.43,2478.86,2479.88,2375954.0
1747128960,2479.83,2482.05,2479.76,2479.76,1739572.0
1747129020,2479.77,2483.2,2479.76,2481.37,1048254.0
1747129080,2481.36,2484.57,2479.43,2483.86,1675136.0
1747129140,2483.8,2483.8,2479.88,2480.64,1213698.0
1747129200,2480.64,2481.39,2479.09,2479.74,989580.0
1747129260,2479.85,2480.84,2478.48,2479.85,754002.0
1747129320,2479.85,2481.74,2479.18,2479.24,1644084.0
1747129380,2479.25,2479.25,2475.61,2476.56,2953156.0
1747129440,2476.49,2477.28,2475.93,2476.65,1225564.0
1747129500,2476.66,2478.85,2476.35,2478.41,1546194.0
1747129560,2478.43,2479.43,2477.27,2479.43,1531904.0
1747129620,2479.44,2481.22,2479.07,2481.22,892426.0
1747129680,2481.22,2483.36,2480.94,2483.36,913844.0
1747129740,2483.23,2483.43,2481.8,2482.89,1042482.0
1747129800,2482.85,2482.99,2481.25,2481.36,1101094.0
1747129860,2481.36,2484.72,2481.36,2484.27,966066.0
1747129920,2484.32,2485.53,2483.68,2484.5,2148800.0
1747129980,2484.54,2486.41,2484.54,2485.4,1845810.0
1747130040,2485.4,2486.0,2484.85,2485.15,903182.0
1747130100,2485.15,2485.68,2484.43,2484.78,1413686.0
1747130160,2484.75,2484.75,2483.01,2483.03,853502.0
1747130220,2483.06,2484.71,2483.01,2484.49,1388416.0
1747130280,2484.5,2484.66,2482.79,2484.06,989184.0
1747130340,2484.06,2484.07,2483.13,2483.73,713790.0
1747130400,2483.7,2485.95,2483.7,2485.64,1196588.0
1747130460,2485.45,2485.6,2482.8,2483.82,1079198.0
1747130520,2483.82,2484.94,2480.01,2480.21,3154312.0
1747130580,2480.2,2481.97,2479.66,2481.62,807948.0
1747130640,2481.61,2482.52,2479.64,2482.26,784556.0
1747130700,2482.31,2486.03,2480.97,2482.4,1814840.0
1747130760,2482.36,2484.78,2481.66,2484.22,1175688.0
1747130820,2484.18,2484.18,2481.36,2483.03,1014132.0
1747130880,2483.16,2483.16,2480.43,2481.11,665674.0
1747130940,2481.17,2481.17,2480.05,2480.22,1462180.0
1747131000,2480.23,2482.77,2480.01,2482.77,1006288.0
1747131060,2482.48,2483.2,2481.34,2481.76,658436.0
1747131120,2481.76,2482.99,2480.51,2482.41,496948.0
1747131180,2482.41,2482.54,2481.0,2481.54,452346.0
1747131240,2481.37,2482.24,2480.38,2481.72,450912.0
1747131300,2481.72,2482.7,2478.68,2480.8,1759334.0
1747131360,2480.86,2481.17,2477.16,2477.16,1221916.0
1747131420,2477.34,2477.89,2472.45,2473.11,5122054.0
1747131480,2473.11,2473.6,2470.95,2472.56,3820224.0
1747131540,2472.6,2475.56,2472.6,2475.56,1608178.0
1747131600,2475.56,2477.55,2475.54,2477.53,864098.0
1747131660,2477.53,2477.99,2477.19,2477.74,796748.0
1747131720,2477.82,2478.06,2476.82,2477.35,740524.0
1747131780,2477.31,2478.08,2475.85,2478.06,872892.0
1747131840,2478.06,2479.65,2477.95,2478.73,989606.0
1747131900,2478.71,2479.99,2476.86,2477.06,1091100.0
1747131960,2477.05,2479.32,2477.05,2478.43,641414.0
1747132020,2478.35,2479.53,2476.66,2478.33,654814.0
1747132080,2478.33,2480.92,2478.14,2480.35,1426008.0
1747132140,2480.45,2480.99,2480.23,2480.46,637534.0
1747132200,2480.47,2481.46,2477.22,2477.23,1437444.0
1747132260,2477.22,2478.14,2475.9,2475.9,809818.0
1747132320,2475.9,2478.95,2475.15,2477.89,859566.0
1747132380,2477.94,2478.01,2475.45,2476.08,1140616.0
1747132440,2475.96,2477.12,2474.21,2474.27,1276520.0
1747132500,2474.33,2476.81,2473.18,2473.97,755176.0
1747132560,2473.97,2475.99,2473.71,2475.05,623296.0
1747132620,2475.35,2478.61,2475.35,2477.36,703644.0
1747132680,2477.32,2477.32,2474.18,2474.27,1055934.0
1747132740,2474.12,2476.59,2473.39,2475.86,613426.0
1747132800,2475.85,2478.08,2475.47,2478.08,349518.0
1747132860,2478.08,2480.87,2478.08,2480.44,931608.0
1747132920,2480.43,2480.66,2478.98,2479.82,572778.0
1747132980,2479.83,2480.16,2478.41,2479.9,1203838.0
1747133040,2479.9,2480.31,2478.32,2480.31,568672.0
1747133100,2480.3,2480.9,2478.76,2478.76,696786.0
1747133160,2478.64,2479.56,2478.24,2479.02,553894.0
1747133220,2478.16,2479.92,2477.39,2479.05,685454.0
1747133280,2479.12,2480.5,2477.53,2478.77,781468.0
1747133340,2478.71,2479.54,2476.62,2476.62,848140.0
1747133400,2476.59,2481.55,2476.59,2481.55,792292.0
1747133460,2481.55,2484.15,2481.55,2484.14,1492788.0
1747133520,2484.14,2484.69,2483.34,2484.69,1150228.0
1747133580,2484.69,2485.19,2484.14,2484.23,735206.0
1747133640,2484.08,2484.64,2483.57,2484.51,1065798.0
1747133700,2484.51,2485.0,2484.27,2484.78,1057144.0
1747133760,2484.5,2484.94,2482.62,2482.68,2716138.0
1747133820,2482.64,2482.64,2481.55,2482.1,740526.0
1747133880,2482.1,2483.12,2481.97,2482.06,613268.0
1747133940,2482.05,2482.06,2480.65,2481.03,823530.0
1747134000,2481.03,2482.29,2480.73,2481.36,761404.0
1747134060,2481.02,2482.98,2481.02,2482.39,544842.0
1747134120,2482.39,2482.9,2480.86,2481.72,638072.0
1747134180,2481.67,2484.56,2481.53,2483.31,661808.0
1747134240,2483.32,2483.81,2482.0,2483.31,467596.0
1747134300,2483.19,2483.71,2482.25,2482.57,815528.0
1747134360,2482.3,2483.27,2480.84,2481.55,529302.0
1747134420,2481.55,2481.55,2478.8,2478.99,794296.0
1747134480,2478.99,2480.57,2478.99,2480.4,510402.0
1747134540,2480.41,2482.36,2480.06,2481.85,485674.0
1747134600,2481.63,2481.64,2479.36,2479.85,394308.0
1747134660,2479.8,2479.91,2478.08,2478.09,838618.0
1747134720,2478.08,2480.66,2477.51,2480.64,1115152.0
1747134780,2480.72,2483.36,2479.72,2481.26,1685768.0
1747134840,2481.32,2483.16,2478.39,2478.61,1197028.0
1747134900,2478.56,2480.51,2478.01,2478.15,827252.0
1747134960,2478.1,2483.93,2478.1,2482.74,1691888.0
1747135020,2482.81,2485.53,2482.52,2484.8,1247384.0
1747135080,2484.93,2487.97,2484.93,2486.97,2632806.0
1747135140,2486.96,2486.96,2485.15,2485.27,540114.0
1747135200,2485.26,2486.0,2484.82,2486.0,356966.0
1747135260,2485.94,2494.57,2485.87,2492.84,8878694.0
1747135320,2492.78,2495.52,2492.78,2494.85,4677224.0
1747135380,2494.79,2497.25,2493.66,2496.96,3196624.0
1747135440,2496.57,2504.98,2495.24,2503.24,8782568.0
1747135500,2502.88,2508.3,2502.32,2503.39,8507138.0
1747135560,2503.39,2504.95,2498.88,2500.93,5202706.0
1747135620,2500.16,2504.17,2498.86,2500.69,2446716.0
1747135680,2501.08,2501.08,2495.39,2495.39,1566368.0
1747135740,2495.51,2498.43,2495.44,2497.8,2101784.0
1747135800,2497.75,2497.75,2494.91,2496.76,2014794.0
1747135860,2496.8,2500.01,2495.19,2499.93,2411112.0
1747135920,2499.93,2501.99,2498.77,2501.7,3114730.0
1747135980,2501.45,2519.73,2501.45,2515.3,20421982.0
1747136040,2515.11,2515.47,2510.85,2511.48,5226072.0
1747136100,2511.55,2514.64,2510.02,2513.06,5610096.0
1747136160,2513.2,2517.27,2512.23,2514.53,3397854.0
1747136220,2514.42,2524.77,2514.29,2524.46,7920538.0
1747136280,2524.22,2524.22,2518.49,2518.96,4197230.0
1747136340,2518.85,2519.69,2516.22,2516.28,2682484.0
1747136400,2516.34,2518.99,2516.33,2517.0,1419812.0
1747136460,2517.01,2522.16,2517.0,2520.63,2809114.0
1747136520,2520.93,2522.07,2519.01,2520.52,2341030.0
1747136580,2520.52,2522.47,2516.54,2518.91,2129476.0
1747136640,2518.86,2518.86,2515.98,2516.24,2951438.0
1747136700,2516.13,2517.45,2513.16,2513.99,2546918.0
1747136760,2513.96,2515.05,2511.3,2512.28,2824332.0
1747136820,2512.22,2512.22,2510.27,2510.73,1862658.0
1747136880,2510.73,2512.07,2509.6,2510.48,2872312.0
1747136940,2510.34,2514.03,2510.34,2513.86,1715438.0
1747137000,2513.92,2513.92,2506.97,2508.1,3777348.0
1747137060,2507.98,2508.71,2506.14,2506.14,2290744.0
1747137120,2506.15,2507.17,2503.49,2506.48,3328336.0
1747137180,2506.61,2509.78,2506.61,2509.45,1592578.0
1747137240,2509.44,2509.45,2507.98,2508.9,751674.0
1747137300,2508.9,2511.53,2508.9,2510.39,1385826.0
1747137360,2510.45,2511.73,2509.27,2510.38,1110548.0
1747137420,2510.38,2511.0,2508.51,2510.99,663458.0
1747137480,2510.99,2512.51,2510.95,2510.95,1320638.0
1747137540,2510.95,2512.26,2510.16,2512.26,947302.0
1747137600,2512.17,2512.87,2510.3,2511.16,1820692.0
1747137660,2511.15,2512.23,2508.71,2508.89,1623168.0
1747137720,2508.95,2509.99,2506.35,2506.35,1606094.0
1747137780,2506.59,2511.99,2506.59,2510.7,1633680.0
1747137840,2510.77,2512.55,2508.23,2508.52,1748318.0
1747137900,2508.52,2508.52,2504.3,2506.18,1500470.0
1747137960,2505.41,2508.7,2504.69,2507.53,905358.0
1747138020,2507.59,2509.76,2506.19,2506.68,1060422.0
1747138080,2506.64,2506.97,2502.16,2503.57,2637090.0
1747138140,2503.57,2505.14,2501.91,2502.29,1893896.0
1747138200,2502.29,2505.83,2502.29,2503.75,1957554.0
1747138260,2503.73,2504.47,2491.76,2492.31,11158022.0
1747138320,2492.65,2496.24,2492.2,2496.15,4961622.0
1747138380,2496.21,2497.72,2494.22,2497.67,2455032.0
1747138440,2497.6,2499.84,2497.07,2499.21,2038458.0
1747138500,2499.65,2500.61,2499.31,2499.36,1055074.0
1747138560,2499.41,2503.62,2499.41,2503.29,1368422.0
1747138620,2503.24,2503.44,2500.47,2500.86,2220008.0
1747138680,2500.86,2500.86,2496.52,2498.47,2008148.0
1747138740,2498.4,2499.78,2498.0,2498.89,1158450.0
1747138800,2498.89,2500.32,2498.35,2498.35,1304192.0
1747138860,2498.45,2498.61,2492.01,2492.01,3084068.0
1747138920,2491.83,2495.2,2490.42,2494.68,4072502.0
1747138980,2494.62,2496.28,2494.62,2495.69,747956.0
1747139040,2495.69,2495.99,2492.6,2494.49,939556.0
1747139100,2494.63,2499.86,2494.63,2499.76,1455060.0
1747139160,2499.76,2499.76,2497.8,2498.24,1040624.0
1747139220,2498.23,2499.3,2497.96,2499.3,1051422.0
1747139280,2499.35,2503.13,2499.35,2502.8,2256536.0
1747139340,2502.84,2503.8,2501.57,2501.57,2638970.0
1747139400,2502.43,2526.8,2501.57,2515.82,34331712.0
1747139460,2515.37,2515.76,2507.65,2510.6,9349138.0
1747139520,2510.48,2524.89,2510.48,2524.89,8619958.0
1747139580,2523.93,2524.31,2517.17,2518.16,7085346.0
1747139640,2517.92,2517.92,2513.15,2517.68,3866304.0
1747139700,2518.01,2523.4,2517.24,2521.65,4430402.0
1747139760,2521.28,2524.61,2516.86,2523.5,3458834.0
1747139820,2523.85,2524.19,2519.39,2522.72,4843028.0
1747139880,2522.6,2525.2,2518.08,2519.93,3456270.0
1747139940,2519.8,2524.62,2519.53,2521.74,3224012.0
1747140000,2521.78,2531.36,2521.74,2531.09,10978876.0
1747140060,2531.09,2533.52,2526.22,2526.59,8917592.0
1747140120,2527.02,2540.69,2525.1,2532.01,14354850.0
1747140180,2532.05,2535.24,2530.62,2530.62,6859952.0
1747140240,2530.82,2535.39,2530.44,2534.68,3770540.0
1747140300,2534.65,2537.08,2530.22,2530.24,5192616.0
1747140360,2530.24,2530.24,2524.36,2528.95,4390944.0
1747140420,2529.99,2531.39,2527.15,2529.65,3004728.0
1747140480,2529.64,2530.94,2526.25,2530.66,1381212.0
1747140540,2530.66,2534.56,2530.65,2532.28,2122146.0
1747140600,2532.55,2536.52,2529.51,2533.7,4331030.0
1747140660,2533.11,2533.11,2527.93,2529.97,2980270.0
1747140720,2530.02,2531.43,2528.09,2528.09,1277038.0
1747140780,2528.09,2528.99,2525.64,2528.75,1941202.0
1747140840,2528.75,2529.85,2525.97,2526.23,1220434.0
1747140900,2525.99,2526.43,2520.82,2523.61,4970328.0
1747140960,2523.62,2525.31,2522.07,2522.07,1637102.0
1747141020,2522.07,2524.07,2522.01,2523.47,1187120.0
1747141080,2523.54,2524.99,2521.68,2524.99,892572.0
1747141140,2524.99,2525.11,2521.86,2523.41,1457250.0
1747141200,2523.68,2524.44,2522.01,2522.76,1603860.0
1747141260,2522.69,2525.88,2520.95,2524.73,1966906.0
1747141320,2524.69,2529.94,2523.73,2527.77,2213892.0
1747141380,2528.13,2531.6,2526.45,2526.45,2389106.0
1747141440,2526.29,2526.35,2518.08,2518.99,3691972.0
1747141500,2518.99,2523.65,2518.99,2523.57,1488540.0
1747141560,2523.61,2526.05,2523.02,2525.66,1021358.0
1747141620,2525.65,2527.58,2524.27,2524.27,674168.0
1747141680,2524.48,2527.1,2523.89,2525.01,543770.0
1747141740,2525.01,2525.14,2521.32,2523.56,1113816.0
1747141800,2523.44,2528.06,2523.21,2527.4,892094.0
1747141860,2527.4,2527.91,2524.23,2524.86,674812.0
1747141920,2524.87,2524.87,2520.76,2520.76,942572.0
1747141980,2520.81,2522.72,2520.4,2522.6,862628.0
1747142040,2522.6,2524.35,2520.81,2524.19,2232242.0
1747142100,2524.19,2529.98,2523.3,2529.98,2234354.0
1747142160,2529.95,2533.19,2529.53,2533.19,5166492.0
1747142220,2533.24,2534.26,2531.21,2531.95,3085748.0
1747142280,2531.95,2542.62,2529.75,2539.44,15130888.0
1747142340,2539.55,2543.97,2538.97,2543.44,6788134.0
1747142400,2543.69,2546.79,2542.14,2543.66,5773812.0
1747142460,2543.66,2549.56,2542.37,2547.89,10145480.0
1747142520,2547.88,2547.89,2543.5,2543.53,6612144.0
1747142580,2543.24,2545.38,2538.49,2538.65,3997750.0
1747142640,2538.58,2542.2,2538.31,2540.04,2350268.0
1747142700,2540.03,2543.0,2539.22,2543.0,2897772.0
1747142760,2543.0,2544.99,2541.61,2544.99,1566228.0
1747142820,2544.94,2546.04,2541.31,2544.43,2749196.0
1747142880,2544.38,2546.14,2543.34,2545.59,2993768.0
1747142940,2545.56,2547.07,2543.1,2543.2,1975730.0
1747143000,2543.2,2545.3,2540.53,2544.09,2898750.0
1747143060,2544.0,2551.89,2542.64,2544.01,6524634.0
1747143120,2544.14,2550.53,2542.54,2547.65,3846172.0
1747143180,2547.93,2550.99,2546.94,2547.75,2481738.0
1747143240,2547.57,2548.99,2543.9,2545.55,3033102.0
1747143300,2545.92,2557.22,2544.94,2554.53,6358710.0
1747143360,2554.72,2561.12,2552.2,2552.2,10884392.0
1747143420,2551.78,2552.78,2546.57,2548.53,4569462.0
1747143480,2548.58,2550.66,2546.45,2550.45,5345862.0
1747143540,2550.44,2552.76,2547.91,2551.43,1792732.0
1747143600,2551.84,2556.28,2549.61,2556.2,3322214.0
1747143660,2555.69,2555.69,2551.36,2551.36,2342484.0
1747143720,2551.35,2552.18,2547.23,2547.65,2007658.0
1747143780,2547.6,2547.81,2543.12,2545.66,3147880.0
1747143840,2545.67,2548.99,2545.19,2545.62,1585096.0
1747143900,2545.66,2546.62,2540.34,2541.91,4851698.0
1747143960,2541.84,2542.2,2532.81,2537.58,8380712.0
1747144020,2537.61,2539.53,2536.97,2538.69,2316522.0
1747144080,2538.47,2541.12,2537.99,2539.81,2101672.0
1747144140,2539.87,2541.38,2538.44,2539.85,1821254.0
1747144200,2539.87,2546.44,2539.87,2545.96,2966098.0
1747144260,2545.8,2548.11,2545.26,2546.79,3286780.0
1747144320,2547.37,2548.82,2544.77,2548.74,1444720.0
1747144380,2548.69,2551.14,2547.11,2548.78,1971042.0
1747144440,2548.48,2550.59,2547.76,2547.9,2306428.0
1747144500,2547.9,2548.5,2545.07,2548.26,1461402.0
1747144560,2548.27,2552.51,2548.26,2551.39,3959392.0
1747144620,2551.35,2553.61,2549.7,2550.09,1745766.0
1747144680,2550.14,2551.12,2548.72,2550.35,1817682.0
1747144740,2550.05,2551.21,2547.95,2548.39,905848.0
1747144800,2548.51,2550.41,2545.98,2546.19,2481866.0
1747144860,2546.24,2554.1,2546.24,2551.43,3344906.0
1747144920,2551.17,2554.07,2546.61,2546.66,1657588.0
1747144980,2546.64,2546.78,2543.15,2545.81,3444308.0
1747145040,2545.34,2545.34,2539.33,2539.65,3671822.0
1747145100,2540.41,2542.95,2536.35,2542.82,6019360.0
1747145160,2543.26,2546.43,2543.08,2546.43,1948082.0
1747145220,2546.43,2549.56,2546.43,2548.61,1922344.0
1747145280,2548.44,2548.88,2547.19,2547.91,1337680.0
1747145340,2547.86,2547.91,2539.98,2540.09,2472638.0
1747145400,2539.87,2540.09,2533.53,2539.01,12212532.0
1747145460,2538.71,2539.61,2531.61,2535.37,6695496.0
1747145520,2535.31,2535.94,2527.53,2528.39,11716630.0
1747145580,2528.14,2535.18,2528.14,2534.18,6855216.0
1747145640,2534.42,2537.75,2533.82,2536.28,2213610.0
1747145700,2536.54,2536.54,2526.14,2526.14,5924740.0
1747145760,2525.7,2530.1,2525.67,2529.61,5807658.0
1747145820,2529.61,2537.65,2529.46,2537.65,3753804.0
1747145880,2537.76,2538.82,2536.32,2538.82,2783892.0
1747145940,2538.58,2542.72,2537.45,2542.01,2657602.0
1747146000,2542.05,2548.35,2541.6,2547.53,5184356.0
1747146060,2547.54,2548.33,2543.13,2546.39,3431606.0
1747146120,2546.36,2548.56,2545.64,2548.48,2602984.0
1747146180,2548.54,2553.2,2548.54,2550.48,3976254.0
1747146240,2550.46,2553.15,2548.55,2552.75,2731434.0
1747146300,2552.77,2553.76,2549.05,2553.76,3588716.0
1747146360,2553.76,2554.61,2549.09,2549.72,3253860.0
1747146420,2549.72,2553.41,2549.34,2552.99,1705464.0
1747146480,2552.94,2555.88,2552.18,2553.39,3969260.0
1747146540,2553.23,2553.36,2550.07,2550.85,1937838.0
1747146600,2550.85,2551.02,2545.14,2548.3,3497190.0
1747146660,2548.16,2548.49,2544.89,2548.32,2071634.0
1747146720,2548.32,2549.84,2543.77,2544.45,2236776.0
1747146780,2544.5,2544.55,2542.37,2543.14,2406088.0
1747146840,2543.48,2546.03,2540.1,2540.22,2790818.0
1747146900,2540.14,2543.7,2539.11,2539.7,1875806.0
1747146960,2540.12,2542.37,2536.99,2541.53,2658832.0
1747147020,2541.17,2543.61,2541.12,2543.61,998186.0
1747147080,2543.41,2544.68,2541.95,2541.95,1293298.0
1747147140,2541.7,2544.37,2541.24,2544.05,1047656.0
1747147200,2544.51,2548.27,2544.26,2546.43,1919844.0
1747147260,2546.44,2548.27,2542.88,2543.56,1976122.0
1747147320,2543.61,2543.94,2540.73,2541.26,1210874.0
1747147380,2541.33,2543.32,2539.72,2543.15,1654438.0
1747147440,2543.1,2543.64,2540.8,2542.15,835778.0
1747147500,2542.61,2549.13,2541.98,2549.13,2530886.0
1747147560,2549.33,2550.35,2543.52,2543.52,3106828.0
1747147620,2543.36,2543.57,2536.39,2536.84,2606800.0
1747147680,2536.8,2538.0,2532.01,2534.86,5994836.0
1747147740,2534.81,2537.25,2531.11,2537.15,3512668.0
1747147800,2537.21,2541.32,2537.21,2541.32,2228934.0
1747147860,2541.18,2541.53,2539.13,2539.14,1272710.0
1747147920,2539.13,2541.02,2539.0,2539.35,1306942.0
1747147980,2539.07,2542.91,2538.59,2542.36,1493896.0
1747148040,2542.29,2542.55,2540.39,2541.73,992900.0
1747148100,2541.42,2544.77,2541.41,2543.72,1928024.0
1747148160,2543.73,2544.61,2542.49,2542.49,976302.0
1747148220,2542.69,2544.05,2541.02,2541.95,797624.0
1747148280,2542.18,2544.0,2541.61,2543.11,623648.0
1747148340,2543.18,2544.55,2543.1,2543.53,741900.0
1747148400,2543.54,2544.69,2542.01,2544.67,1315910.0
1747148460,2544.69,2545.11,2538.73,2539.01,1936390.0
1747148520,2539.05,2542.69,2538.36,2542.18,2135384.0
1747148580,2542.74,2543.86,2541.01,2541.85,1100160.0
1747148640,2541.79,2546.97,2541.39,2546.2,1885340.0
1747148700,2546.1,2546.45,2541.51,2545.76,1821724.0
1747148760,2545.69,2547.66,2542.9,2547.66,1172134.0
1747148820,2547.61,2552.32,2545.97,2551.93,5629346.0
1747148880,2551.93,2553.0,2548.33,2549.73,3721344.0
1747148940,2549.73,2554.58,2549.73,2550.53,6030450.0
1747149000,2550.53,2552.8,2550.51,2551.55,1287126.0
1747149060,2551.32,2552.93,2549.6,2552.58,1880144.0
1747149120,2552.57,2560.73,2552.57,2559.32,9664066.0
1747149180,2558.22,2563.69,2558.22,2558.81,7033406.0
1747149240,2558.07,2558.07,2551.06,2551.06,4299364.0
1747149300,2551.07,2554.89,2551.07,2554.07,2257364.0
1747149360,2553.87,2556.99,2552.01,2553.45,2250060.0
1747149420,2553.43,2554.99,2551.8,2554.01,1700842.0
1747149480,2554.14,2555.99,2552.04,2552.78,1045914.0
1747149540,2552.79,2553.54,2550.01,2551.56,1931028.0
1747149600,2551.55,2552.86,2548.58,2548.93,1536356.0
1747149660,2548.94,2551.68,2548.01,2548.66,1457828.0
1747149720,2548.7,2552.9,2548.7,2550.25,1678286.0
1747149780,2550.25,2550.53,2546.45,2547.9,3790792.0
1747149840,2547.96,2549.78,2547.39,2548.11,1196358.0
1747149900,2548.11,2551.32,2548.11,2550.39,720212.0
1747149960,2550.44,2552.99,2550.23,2552.36,1585020.0
1747150020,2552.66,2554.22,2552.24,2553.34,1466488.0
1747150080,2553.35,2560.81,2553.32,2559.69,5333830.0
1747150140,2559.69,2559.7,2556.99,2556.99,1877938.0
1747150200,2556.99,2560.79,2556.39,2560.04,3534236.0
1747150260,2559.98,2563.25,2556.64,2556.87,4883650.0
1747150320,2556.46,2556.97,2553.85,2554.14,2072118.0
1747150380,2554.35,2556.8,2554.35,2556.58,1323866.0
1747150440,2556.56,2556.58,2553.01,2553.56,1261410.0
1747150500,2553.56,2553.56,2551.38,2551.82,1406332.0
1747150560,2552.04,2556.39,2552.04,2556.09,1921272.0
1747150620,2556.25,2556.75,2554.23,2556.2,984270.0
1747150680,2556.26,2568.0,2556.26,2565.3,8476336.0
1747150740,2565.34,2568.92,2564.72,2567.88,5371218.0
1747150800,2567.89,2573.43,2567.89,2568.11,10236284.0
1747150860,2568.17,2568.17,2563.63,2565.19,4515744.0
1747150920,2565.2,2566.31,2562.01,2562.01,1936320.0
1747150980,2562.01,2564.56,2561.15,2564.44,2219956.0
1747151040,2564.53,2564.7,2562.3,2564.35,1362664.0
1747151100,2564.35,2566.05,2561.47,2561.47,2254742.0
1747151160,2561.47,2566.91,2561.44,2564.81,2219484.0
1747151220,2565.53,2565.53,2561.76,2561.82,1427162.0
1747151280,2561.82,2563.57,2561.01,2562.75,1226738.0
1747151340,2562.55,2564.56,2560.71,2564.56,2099790.0
1747151400,2564.56,2564.56,2559.1,2559.11,2386836.0
1747151460,2558.96,2560.62,2556.07,2560.61,1946328.0
1747151520,2560.73,2560.94,2557.53,2559.26,1120662.0
1747151580,2559.3,2560.98,2558.26,2560.98,870802.0
1747151640,2560.98,2563.78,2560.68,2563.6,1110910.0
1747151700,2563.6,2563.84,2560.86,2560.86,810056.0
1747151760,2560.92,2562.2,2560.82,2560.95,510374.0
1747151820,2561.3,2563.99,2561.3,2563.79,861976.0
1747151880,2564.27,2566.89,2563.6,2566.89,1682600.0
1747151940,2566.89,2568.52,2564.24,2564.24,2743008.0
1747152000,2564.57,2565.71,2561.4,2561.97,2630806.0
1747152060,2562.03,2564.78,2558.97,2558.97,2205640.0
1747152120,2559.0,2561.18,2558.88,2560.27,1618216.0
1747152180,2560.27,2560.95,2559.01,2560.26,943880.0
1747152240,2560.33,2561.8,2559.17,2560.41,1064216.0
1747152300,2560.48,2566.32,2560.4,2563.76,3953844.0
1747152360,2563.83,2565.23,2560.79,2560.88,1836756.0
1747152420,2560.93,2564.55,2560.93,2563.39,2951690.0
1747152480,2563.39,2571.01,2563.39,2569.69,4487266.0
1747152540,2569.75,2573.87,2569.69,2572.02,6142580.0
1747152600,2572.01,2577.99,2571.14,2576.89,7399758.0
1747152660,2576.33,2580.9,2574.63,2579.77,6679906.0
1747152720,2579.77,2587.43,2579.76,2587.43,12092872.0
1747152780,2587.53,2594.73,2586.93,2589.6,16672620.0
1747152840,2589.75,2591.67,2584.36,2587.01,8215500.0
1747152900,2586.97,2589.23,2581.49,2585.28,6220210.0
1747152960,2585.55,2592.99,2584.68,2586.4,5155524.0
1747153020,2586.07,2592.22,2585.17,2590.76,4262582.0
1747153080,2590.77,2591.8,2587.88,2588.16,3913692.0
1747153140,2588.34,2589.73,2585.96,2585.96,3348722.0
1747153200,2586.29,2591.06,2584.45,2586.71,4645464.0
1747153260,2586.62,2586.62,2581.06,2582.67,4724628.0
1747153320,2582.71,2585.59,2581.61,2581.7,2273982.0
1747153380,2581.67,2585.86,2580.01,2583.58,2809838.0
1747153440,2583.57,2585.6,2580.74,2584.08,2731612.0
1747153500,2584.09,2591.44,2584.09,2589.61,3182264.0
1747153560,2589.6,2592.95,2588.96,2589.51,4212256.0
1747153620,2589.51,2594.8,2589.51,2594.19,4948206.0
1747153680,2594.18,2596.88,2591.79,2595.31,3691890.0
1747153740,2595.27,2595.32,2586.64,2588.39,4291588.0
1747153800,2588.39,2589.51,2585.01,2585.02,2977108.0
1747153860,2585.07,2596.85,2585.01,2591.73,3726572.0
1747153920,2591.96,2594.94,2589.71,2589.71,2228758.0
1747153980,2589.77,2593.89,2588.89,2592.89,3474658.0
1747154040,2593.73,2593.91,2586.1,2589.93,2390986.0
1747154100,2589.6,2595.84,2589.6,2594.69,2751186.0
1747154160,2594.25,2599.94,2592.57,2596.86,7312314.0
1747154220,2596.48,2596.48,2586.14,2586.15,8202340.0
1747154280,2586.15,2589.86,2583.4,2587.23,4912184.0
1747154340,2587.06,2590.77,2586.55,2590.38,1606226.0
1747154400,2590.56,2590.95,2586.91,2587.61,1847414.0
1747154460,2587.68,2594.08,2587.14,2592.97,1869408.0
1747154520,2592.91,2593.35,2589.9,2593.11,2103412.0
1747154580,2593.06,2593.17,2589.1,2589.93,2310088.0
1747154640,2589.93,2589.94,2587.84,2587.84,1129218.0
1747154700,2587.84,2588.73,2586.82,2588.1,2791968.0
1747154760,2587.84,2587.99,2585.51,2586.23,1511366.0
1747154820,2586.23,2589.11,2586.23,2588.85,1083412.0
1747154880,2588.92,2589.97,2584.81,2584.81,1525056.0
1747154940,2584.6,2588.75,2584.34,2587.52,1956990.0
1747155000,2587.49,2587.52,2583.82,2585.3,1503362.0
1747155060,2585.31,2585.32,2577.18,2579.07,8253890.0
1747155120,2579.07,2581.05,2578.31,2580.25,2507236.0
1747155180,2580.26,2583.4,2579.81,2582.72,1901686.0
1747155240,2582.74,2587.54,2582.64,2586.09,1679344.0
1747155300,2586.09,2589.3,2585.89,2586.55,1860144.0
1747155360,2586.41,2589.56,2586.41,2589.23,1092834.0
1747155420,2589.18,2593.4,2589.18,2592.52,3221902.0
1747155480,2592.25,2597.43,2591.61,2597.04,5401074.0
1747155540,2596.52,2597.82,2594.87,2596.31,4073212.0
1747155600,2596.54,2601.31,2594.67,2599.94,6268166.0
1747155660,2599.96,2601.28,2596.27,2599.82,6910116.0
1747155720,2599.87,2601.63,2595.18,2596.24,3870032.0
1747155780,2596.19,2600.0,2595.01,2597.08,2999400.0
1747155840,2597.72,2600.44,2597.72,2598.98,1674436.0
1747155900,2598.92,2601.26,2596.49,2596.73,3104402.0
1747155960,2597.07,2600.35,2596.6,2599.99,1762712.0
1747156020,2599.99,2613.26,2597.9,2613.23,14132908.0
1747156080,2613.32,2613.32,2605.98,2608.66,7805960.0
1747156140,2608.66,2609.57,2605.47,2606.5,4041774.0
1747156200,2606.52,2608.97,2605.86,2606.95,2627236.0
1747156260,2606.57,2610.9,2605.84,2606.48,5053454.0
1747156320,2606.11,2606.56,2601.08,2605.02,3591398.0
1747156380,2605.01,2605.07,2599.05,2599.05,2693942.0
1747156440,2597.55,2603.55,2597.54,2601.95,3261858.0
1747156500,2601.95,2606.22,2601.95,2606.02,2520156.0
1747156560,2606.01,2606.02,2602.34,2604.22,1799932.0
1747156620,2604.15,2604.4,2598.68,2599.35,2034380.0
1747156680,2599.23,2601.78,2599.23,2600.98,1595030.0
1747156740,2601.03,2602.65,2599.91,2601.78,1562752.0
1747156800,2601.59,2604.98,2601.59,2602.42,1750470.0
1747156860,2602.36,2604.05,2599.55,2599.9,1427154.0
1747156920,2599.96,2603.49,2599.86,2602.77,1136718.0
1747156980,2602.75,2605.86,2602.23,2603.57,1897950.0
1747157040,2604.83,2615.05,2604.83,2612.82,10156298.0
1747157100,2612.78,2616.61,2610.69,2615.88,6120718.0
1747157160,2615.89,2615.89,2603.68,2604.32,7660416.0
1747157220,2604.32,2605.76,2601.1,2603.11,6565852.0
1747157280,2603.03,2603.03,2600.01,2600.01,3014134.0
1747157340,2600.02,2604.02,2600.02,2601.81,1792634.0
1747157400,2601.81,2601.99,2595.77,2596.73,4137076.0
1747157460,2596.6,2598.26,2595.6,2597.39,2994936.0
1747157520,2597.55,2597.87,2595.48,2597.38,2192228.0
1747157580,2597.37,2598.4,2595.71,2597.0,2666040.0
1747157640,2597.17,2597.77,2592.12,2593.64,3671016.0
1747157700,2593.64,2596.39,2589.36,2589.36,3961770.0
1747157760,2589.61,2592.19,2589.35,2592.01,6889962.0
1747157820,2591.85,2595.84,2591.85,2595.18,2418156.0
1747157880,2595.04,2598.51,2594.84,2598.51,2223868.0
1747157940,2598.46,2600.55,2596.39,2600.24,2519694.0
1747158000,2600.24,2606.95,2600.24,2606.39,4021760.0
1747158060,2606.22,2609.52,2604.65,2608.98,4281552.0
1747158120,2609.38,2612.43,2608.02,2612.43,4627312.0
1747158180,2612.41,2615.36,2606.39,2607.28,5871132.0
1747158240,2607.35,2608.98,2606.64,2606.64,1555260.0
1747158300,2606.77,2609.07,2605.78,2609.07,1805274.0
1747158360,2609.6,2614.31,2609.6,2612.6,2622394.0
1747158420,2612.6,2620.74,2612.6,2618.87,10099130.0
1747158480,2619.41,2619.41,2614.2,2614.85,4216718.0
1747158540,2615.29,2616.81,2612.78,2614.01,1809064.0
1747158600,2613.66,2615.48,2612.98,2614.34,1868336.0
1747158660,2613.68,2617.27,2613.65,2616.05,1917342.0
1747158720,2616.04,2616.74,2611.62,2612.17,1574052.0
1747158780,2612.11,2612.26,2607.82,2610.68,4827166.0
1747158840,2610.81,2611.05,2607.15,2607.21,1549334.0
1747158900,2607.2,2609.88,2606.82,2607.18,1389138.0
1747158960,2607.18,2607.18,2603.73,2605.04,2591052.0
1747159020,2605.09,2605.91,2603.61,2605.32,1658956.0
1747159080,2605.34,2608.05,2604.86,2607.89,1596946.0
1747159140,2607.71,2610.33,2607.39,2609.61,1738266.0
1747159200,2609.59,2612.49,2608.01,2610.78,2047792.0
1747159260,2610.83,2610.83,2605.27,2605.27,1754796.0
1747159320,2605.16,2609.02,2604.94,2608.9,1276382.0
1747159380,2608.86,2611.28,2608.19,2609.03,1072716.0
1747159440,2609.03,2614.11,2608.45,2613.76,1308394.0
1747159500,2613.7,2614.71,2611.53,2613.15,1853370.0
1747159560,2612.76,2612.76,2608.23,2611.06,2829458.0
1747159620,2610.8,2610.8,2608.54,2609.68,954144.0
1747159680,2609.68,2611.91,2608.6,2610.68,846896.0
1747159740,2610.63,2613.89,2607.76,2607.81,1554732.0
1747159800,2608.09,2612.25,2606.44,2611.89,1821534.0
1747159860,2611.9,2616.82,2611.88,2615.59,2164712.0
1747159920,2615.7,2615.7,2610.96,2613.44,1477520.0
1747159980,2613.44,2614.01,2611.73,2613.82,1116230.0
1747160040,2614.43,2615.63,2612.4,2614.88,1147894.0
1747160100,2614.87,2615.65,2611.01,2611.9,1432228.0
1747160160,2611.89,2614.34,2611.02,2614.09,1302954.0
1747160220,2614.09,2616.2,2613.01,2613.01,911894.0
1747160280,2613.01,2618.6,2610.64,2618.34,1889410.0
1747160340,2618.53,2618.65,2613.38,2613.53,2460648.0
1747160400,2613.53,2614.61,2610.69,2614.14,866114.0
1747160460,2614.19,2619.18,2614.19,2617.87,2040270.0
1747160520,2617.83,2624.76,2617.57,2619.36,8009802.0
1747160580,2619.28,2620.8,2616.72,2618.68,1509968.0
1747160640,2618.58,2619.3,2616.72,2619.3,1322898.0
1747160700,2619.3,2623.89,2618.69,2618.85,2356548.0
1747160760,2618.85,2621.99,2618.43,2619.86,1080700.0
1747160820,2620.15,2623.86,2619.97,2623.68,1058184.0
1747160880,2623.68,2628.84,2623.14,2626.57,8473948.0
1747160940,2626.62,2629.31,2621.66,2621.66,3721186.0
1747161000,2621.44,2628.71,2618.91,2627.74,3516610.0
1747161060,2627.7,2638.75,2625.43,2637.89,17661438.0
1747161120,2636.95,2649.44,2636.14,2645.42,14958604.0
1747161180,2645.43,2645.43,2636.97,2637.78,8753034.0
1747161240,2636.99,2637.96,2631.23,2632.52,9891338.0
1747161300,2632.51,2635.01,2629.46,2634.65,3698074.0
1747161360,2634.72,2635.23,2633.01,2634.71,2700946.0
1747161420,2633.76,2634.62,2630.92,2633.49,3365800.0
1747161480,2633.24,2634.62,2632.25,2633.24,2499712.0
1747161540,2633.24,2633.41,2631.11,2631.55,1630762.0
1747161600,2631.55,2631.95,2626.97,2631.95,5364790.0
1747161660,2631.81,2633.99,2629.05,2633.94,2122824.0
1747161720,2633.96,2633.96,2628.53,2628.53,1436462.0
1747161780,2628.59,2631.85,2627.68,2629.93,3373372.0
1747161840,2630.15,2630.22,2627.38,2627.58,2764194.0
1747161900,2627.57,2630.73,2626.92,2630.73,1842852.0
1747161960,2630.77,2635.4,2630.77,2635.35,2536432.0
1747162020,2635.66,2642.62,2635.57,2641.3,4512650.0
1747162080,2641.28,2643.04,2640.31,2641.32,4713394.0
1747162140,2641.35,2643.05,2640.0,2640.01,3601610.0
1747162200,2640.01,2641.22,2636.37,2639.68,2588612.0
1747162260,2639.62,2641.74,2638.01,2641.18,2186144.0
1747162320,2641.36,2643.39,2640.72,2642.06,2163778.0
1747162380,2642.0,2649.11,2641.43,2647.03,5032938.0
1747162440,2647.05,2661.56,2647.05,2656.99,24510846.0
1747162500,2656.99,2657.0,2652.32,2652.4,4480684.0
1747162560,2652.61,2656.29,2651.28,2654.15,3957786.0
1747162620,2654.6,2666.09,2651.36,2663.28,6063732.0
1747162680,2663.06,2667.35,2659.56,2667.35,11357682.0
1747162740,2667.3,2670.27,2664.54,2668.95,10661118.0
1747162800,2668.94,2672.3,2658.32,2658.39,11359478.0
1747162860,2658.56,2665.12,2658.23,2665.12,5163166.0
1747162920,2664.86,2664.86,2660.59,2660.59,2856762.0
1747162980,2660.93,2660.93,2656.35,2657.14,4420622.0
1747163040,2657.09,2658.91,2654.16,2657.81,3285768.0
1747163100,2657.81,2658.57,2655.45,2656.79,1844116.0
1747163160,2656.46,2658.11,2653.74,2656.22,2179708.0
1747163220,2656.2,2656.2,2653.86,2654.2,1905430.0
1747163280,2654.2,2658.61,2652.59,2658.39,2499108.0
1747163340,2658.36,2658.36,2654.41,2655.67,1661218.0
1747163400,2655.68,2668.61,2655.67,2668.6,3802088.0
1747163460,2668.52,2673.77,2664.54,2670.62,8216060.0
1747163520,2670.43,2670.74,2665.81,2670.25,2827720.0
1747163580,2670.16,2670.57,2666.1,2666.79,2397588.0
1747163640,2666.08,2668.07,2665.33,2667.81,1282964.0
1747163700,2667.69,2672.51,2666.53,2670.06,2509544.0
1747163760,2670.05,2679.67,2666.39,2677.94,9260660.0
1747163820,2677.41,2679.93,2674.8,2676.11,6452408.0
1747163880,2676.04,2678.28,2675.48,2675.87,2485548.0
1747163940,2676.26,2688.28,2676.04,2685.72,13149748.0
1747164000,2685.77,2690.0,2684.78,2684.88,7846096.0
1747164060,2685.2,2685.93,2675.01,2677.6,10313792.0
1747164120,2677.71,2680.18,2675.22,2678.72,5518256.0
1747164180,2678.82,2683.87,2676.63,2682.05,4628288.0
1747164240,2682.32,2688.49,2679.38,2688.14,3439164.0
1747164300,2688.19,2695.87,2686.39,2690.8,11249268.0
1747164360,2690.86,2694.71,2684.74,2685.22,7616104.0
1747164420,2685.07,2689.53,2685.07,2688.05,3803526.0
1747164480,2688.17,2695.08,2687.8,2692.18,5299322.0
1747164540,2692.55,2697.93,2692.38,2694.68,6859228.0
1747164600,2694.75,2700.53,2692.94,2696.89,8144398.0
1747164660,2696.89,2696.89,2688.06,2690.01,8908706.0
1747164720,2690.01,2692.03,2687.03,2687.88,4695650.0
1747164780,2688.18,2694.43,2688.18,2693.02,3289154.0
1747164840,2693.01,2693.36,2687.27,2690.14,3892014.0
1747164900,2690.23,2690.8,2686.69,2689.09,3641046.0
1747164960,2689.05,2694.6,2688.35,2693.35,3025278.0
1747165020,2693.35,2697.43,2693.28,2696.28,4039060.0
1747165080,2696.93,2702.94,2696.72,2697.59,9675410.0
1747165140,2697.35,2698.5,2694.42,2695.17,3459382.0
1747165200,2695.29,2699.61,2695.2,2698.69,3926648.0
1747165260,2698.69,2698.79,2695.02,2697.4,2376076.0
1747165320,2697.47,2707.37,2697.4,2707.2,5637164.0
1747165380,2707.47,2713.41,2705.15,2706.53,14374116.0
1747165440,2706.57,2715.97,2706.52,2713.68,9265034.0
1747165500,2713.59,2719.86,2709.95,2719.82,8898122.0
1747165560,2719.97,2724.68,2719.22,2721.54,16492994.0
1747165620,2722.38,2733.79,2722.38,2733.68,13535006.0
1747165680,2733.51,2737.72,2725.9,2726.45,11421678.0
1747165740,2727.14,2731.7,2724.84,2731.43,6731076.0
1747165800,2731.49,2734.18,2726.93,2727.26,7267358.0
1747165860,2727.27,2727.71,2693.55,2697.5,33473574.0
1747165920,2697.96,2699.35,2679.09,2690.23,31660716.0
1747165980,2690.23,2699.76,2690.23,2695.76,13589576.0
1747166040,2696.26,2706.35,2690.53,2690.85,7765114.0
1747166100,2691.72,2693.61,2686.69,2691.4,5785080.0
1747166160,2691.41,2696.07,2688.01,2689.97,4891440.0
1747166220,2689.33,2689.34,2671.87,2682.78,16028146.0
1747166280,2682.59,2685.66,2681.98,2684.93,8055934.0
1747166340,2683.86,2693.04,2682.67,2691.02,6214804.0
1747166400,2690.97,2695.92,2689.32,2691.51,5371800.0
1747166460,2692.35,2692.62,2682.14,2686.4,5387758.0
1747166520,2686.38,2686.95,2677.3,2683.11,5169590.0
1747166580,2683.11,2683.11,2675.93,2678.93,4025672.0
1747166640,2679.99,2685.43,2679.99,2682.88,2865490.0
1747166700,2682.62,2682.84,2666.21,2668.14,13940764.0
1747166760,2667.84,2669.01,2654.16,2664.85,28893826.0
1747166820,2665.05,2671.49,2657.88,2663.28,16632480.0
1747166880,2663.28,2663.91,2654.51,2660.51,5269140.0
1747166940,2660.46,2666.0,2658.39,2662.15,5080350.0
1747167000,2662.09,2666.97,2660.29,2665.62,6180426.0
1747167060,2665.68,2670.01,2661.53,2668.08,3641094.0
1747167120,2668.06,2672.61,2666.71,2670.02,4662756.0
1747167180,2670.02,2672.99,2665.35,2665.35,2922272.0
1747167240,2665.51,2668.78,2665.51,2667.45,1235010.0
1747167300,2667.6,2670.12,2665.58,2669.62,2916726.0
1747167360,2669.62,2670.01,2660.36,2662.48,4713196.0
1747167420,2662.82,2664.72,2657.92,2663.1,3581176.0
1747167480,2663.39,2663.91,2660.68,2662.2,2170982.0
1747167540,2662.2,2666.68,2661.14,2666.68,1727388.0
1747167600,2667.03,2667.53,2663.62,2665.01,1363514.0
1747167660,2664.95,2675.27,2663.66,2674.17,3955670.0
1747167720,2673.54,2677.22,2673.01,2674.05,2603878.0
1747167780,2673.99,2676.69,2673.96,2675.7,1453472.0
1747167840,2675.65,2679.8,2674.1,2679.76,3744844.0
1747167900,2679.69,2682.1,2675.24,2676.58,6816414.0
1747167960,2677.32,2677.67,2673.61,2675.17,1892776.0
1747168020,2674.73,2677.39,2673.03,2673.35,1348396.0
1747168080,2673.41,2675.48,2671.52,2672.21,1692908.0
1747168140,2672.24,2678.18,2672.21,2677.37,1490450.0
1747168200,2677.37,2679.68,2673.47,2673.68,1912570.0
1747168260,2673.74,2674.45,2670.72,2671.63,1119640.0
1747168320,2671.83,2678.21,2671.4,2675.95,2116888.0
1747168380,2675.85,2682.39,2674.45,2679.61,3929580.0
1747168440,2679.63,2683.64,2678.4,2682.82,1234132.0
1747168500,2682.86,2683.47,2680.62,2683.39,1796882.0
1747168560,2683.39,2685.02,2679.04,2679.52,2012802.0
1747168620,2679.52,2679.52,2676.95,2678.45,863912.0
1747168680,2678.39,2681.89,2678.18,2679.05,989928.0
1747168740,2678.92,2686.23,2678.84,2685.08,1381744.0
1747168800,2685.11,2687.79,2682.4,2683.42,1558156.0
1747168860,2683.47,2684.05,2681.3,2683.15,939512.0
1747168920,2683.16,2685.5,2682.47,2683.87,647180.0
1747168980,2683.86,2688.78,2683.86,2688.78,1422906.0
1747169040,2688.07,2689.18,2685.14,2686.11,1601204.0
1747169100,2686.06,2692.03,2684.72,2691.66,2986564.0
1747169160,2691.49,2696.71,2691.28,2694.05,4979598.0
1747169220,2694.06,2695.45,2688.36,2689.75,5485598.0
1747169280,2689.76,2692.95,2689.05,2692.55,2392076.0
1747169340,2692.61,2694.97,2692.55,2693.38,1535584.0
1747169400,2693.76,2696.44,2691.01,2691.18,2881426.0
1747169460,2691.19,2692.65,2682.82,2682.82,3214716.0
1747169520,2681.8,2686.91,2678.72,2685.37,5206272.0
1747169580,2685.22,2687.16,2683.17,2685.12,2370652.0
1747169640,2684.96,2690.29,2682.32,2690.29,3329924.0
1747169700,2690.46,2692.94,2688.8,2691.14,1943668.0
1747169760,2691.08,2691.28,2688.28,2689.96,1015668.0
1747169820,2689.97,2692.67,2689.39,2690.48,1265900.0
1747169880,2690.45,2690.53,2686.32,2687.88,1326556.0
1747169940,2687.87,2689.68,2685.9,2688.85,940394.0
1747170000,2688.73,2690.05,2687.01,2687.1,869036.0
1747170060,2687.04,2689.94,2685.28,2685.28,1204492.0
1747170120,2685.66,2687.78,2685.23,2686.1,1569600.0
1747170180,2686.1,2686.1,2675.9,2678.1,8401962.0
1747170240,2678.1,2679.18,2675.82,2676.59,1996338.0
1747170300,2676.59,2678.44,2676.01,2678.44,1768242.0
1747170360,2679.04,2679.89,2677.0,2677.0,1196628.0
1747170420,2676.95,2677.01,2674.47,2675.98,2334382.0
1747170480,2675.97,2680.32,2673.91,2680.27,2165616.0
1747170540,2680.26,2680.27,2676.57,2677.68,1139964.0
1747170600,2677.68,2679.58,2677.0,2677.01,771178.0
1747170660,2677.01,2678.8,2675.94,2677.93,748404.0
1747170720,2677.93,2678.59,2676.26,2677.01,647490.0
1747170780,2677.0,2677.0,2674.22,2676.46,2019392.0
1747170840,2676.43,2676.43,2669.01,2670.32,4088192.0
1747170900,2670.7,2676.9,2670.7,2676.61,2108578.0
1747170960,2676.75,2680.82,2676.75,2679.96,1738066.0
1747171020,2679.75,2683.01,2675.55,2675.99,3233848.0
1747171080,2675.94,2679.68,2675.94,2678.61,860222.0
1747171140,2678.61,2680.32,2677.46,2677.61,1116662.0
1747171200,2677.47,2678.14,2674.49,2675.89,712092.0
1747171260,2675.93,2676.71,2675.05,2676.22,698086.0
1747171320,2676.22,2679.99,2676.22,2679.54,611244.0
1747171380,2679.53,2683.66,2679.28,2682.1,1936020.0
1747171440,2682.21,2682.52,2677.83,2678.51,780070.0
1747171500,2678.47,2683.24,2676.93,2681.48,858216.0
1747171560,2681.47,2684.04,2681.47,2684.0,483012.0
1747171620,2683.99,2686.82,2683.99,2686.01,1181924.0
1747171680,2686.01,2686.77,2683.1,2683.95,1231290.0
1747171740,2684.07,2685.39,2683.74,2683.75,511316.0
1747171800,2683.74,2688.23,2683.18,2687.97,1238134.0
1747171860,2687.87,2689.6,2687.46,2688.14,1148052.0
1747171920,2688.08,2691.0,2688.05,2690.07,1714678.0
1747171980,2690.04,2691.81,2689.84,2691.11,1110292.0
1747172040,2691.11,2692.0,2690.56,2690.97,758938.0
1747172100,2690.97,2691.1,2685.95,2685.95,2779592.0
1747172160,2685.69,2689.35,2685.69,2687.87,722086.0
1747172220,2687.89,2688.1,2684.93,2685.0,416962.0
1747172280,2685.01,2685.01,2682.51,2682.59,1824474.0
1747172340,2682.6,2683.45,2679.35,2683.11,2856756.0
1747172400,2683.17,2683.99,2678.58,2678.91,1083658.0
1747172460,2678.89,2683.29,2678.07,2682.71,2360984.0
1747172520,2682.69,2682.71,2678.34,2678.41,1567040.0
1747172580,2678.47,2681.61,2678.13,2680.57,718876.0
1747172640,2680.57,2684.0,2680.41,2681.69,1356840.0
1747172700,2681.87,2686.19,2681.87,2684.59,927406.0
1747172760,2684.59,2684.73,2679.76,2682.69,1820040.0
1747172820,2682.68,2685.39,2682.29,2684.4,1001670.0
1747172880,2684.36,2688.78,2683.01,2688.64,1429954.0
1747172940,2688.64,2691.47,2688.15,2691.26,763698.0
1747173000,2691.31,2691.66,2688.45,2690.26,2201166.0
1747173060,2690.06,2690.16,2689.36,2689.93,390692.0
1747173120,2689.94,2690.65,2689.31,2690.52,334232.0
1747173180,2690.17,2690.8,2689.94,2690.16,442970.0
1747173240,2690.39,2690.45,2689.18,2689.18,372160.0
1747173300,2689.19,2689.19,2688.11,2688.81,455176.0
1747173360,2688.81,2689.42,2688.73,2689.36,325714.0
1747173420,2689.35,2689.41,2685.46,2686.38,558946.0
1747173480,2686.39,2687.64,2686.39,2687.64,345138.0
1747173540,2687.64,2689.98,2687.64,2689.97,421934.0
1747173600,2689.91,2692.99,2689.47,2691.69,2031616.0
1747173660,2691.68,2691.94,2687.1,2687.12,925832.0
1747173720,2687.11,2688.03,2683.82,2684.23,1359848.0
1747173780,2684.23,2691.77,2684.05,2690.68,1417032.0
1747173840,2690.68,2690.68,2685.81,2687.88,751186.0
1747173900,2688.03,2688.8,2682.43,2682.43,1313222.0
1747173960,2682.43,2684.19,2677.26,2678.69,3090462.0
1747174020,2678.78,2680.6,2676.68,2679.18,1731714.0
1747174080,2679.11,2682.72,2679.1,2682.45,1297044.0
1747174140,2682.49,2684.7,2680.37,2680.64,1024662.0
1747174200,2680.56,2685.89,2680.38,2685.83,785658.0
1747174260,2686.21,2688.99,2685.02,2688.99,1204124.0
1747174320,2688.98,2695.56,2687.13,2694.47,3322748.0
1747174380,2694.47,2696.8,2690.59,2690.59,3633188.0
1747174440,2690.64,2691.73,2687.53,2688.23,2090152.0
1747174500,2688.17,2690.43,2685.47,2685.91,1547248.0
1747174560,2685.98,2691.69,2685.98,2691.69,631402.0
1747174620,2691.63,2692.64,2689.82,2690.63,752028.0
1747174680,2690.69,2692.54,2690.32,2692.4,675966.0
1747174740,2692.4,2693.63,2690.59,2693.57,536944.0
1747174800,2693.68,2695.4,2691.66,2695.38,915002.0
1747174860,2695.4,2703.59,2695.4,2702.49,6636934.0
1747174920,2702.44,2702.49,2698.61,2699.45,1366584.0
1747174980,2699.63,2706.77,2698.64,2702.63,4277730.0
1747175040,2702.48,2704.03,2699.3,2700.47,3839074.0
1747175100,2700.47,2704.03,2697.53,2697.53,2343580.0
1747175160,2697.93,2697.93,2693.31,2695.94,4109308.0
1747175220,2695.93,2696.34,2690.51,2692.04,4273110.0
1747175280,2691.88,2694.9,2690.01,2694.51,2987936.0
1747175340,2694.51,2696.78,2693.52,2696.78,1075714.0
1747175400,2696.62,2698.11,2696.2,2697.49,1718214.0
1747175460,2697.48,2697.48,2692.84,2694.68,1011090.0
1747175520,2694.68,2696.61,2692.09,2693.28,512792.0
1747175580,2693.24,2698.23,2692.76,2698.22,666016.0
1747175640,2698.31,2702.71,2697.74,2700.68,2174308.0
1747175700,2700.52,2701.53,2698.66,2700.93,671812.0
1747175760,2700.99,2702.51,2698.49,2701.86,1097598.0
1747175820,2701.81,2702.95,2699.69,2700.62,1433020.0
1747175880,2700.61,2700.61,2697.74,2698.78,1011408.0
1747175940,2698.78,2699.89,2697.35,2697.43,429736.0
1747176000,2697.74,2697.97,2696.52,2697.95,616040.0
1747176060,2697.62,2700.03,2695.52,2699.26,1255794.0
1747176120,2699.26,2700.08,2695.86,2696.12,996888.0
1747176180,2696.0,2696.02,2694.29,2694.33,872884.0
1747176240,2694.28,2694.28,2691.4,2692.87,862476.0
1747176300,2692.87,2695.93,2691.71,2693.71,1296578.0
1747176360,2692.96,2693.01,2690.72,2692.4,1063058.0
1747176420,2692.45,2692.45,2689.01,2689.94,1295742.0
1747176480,2689.51,2693.93,2689.49,2689.56,1347370.0
1747176540,2689.19,2691.55,2689.19,2690.51,652756.0
1747176600,2690.46,2691.85,2689.46,2690.56,1054518.0
1747176660,2690.56,2691.67,2685.9,2686.93,1798808.0
1747176720,2687.0,2687.11,2683.99,2684.42,1837828.0
1747176780,2684.56,2684.84,2681.31,2681.31,2270820.0
1747176840,2681.59,2683.86,2681.59,2681.65,4630692.0
1747176900,2681.64,2682.95,2681.09,2681.49,1603336.0
1747176960,2681.36,2682.34,2675.45,2677.86,3684998.0
1747177020,2677.93,2680.43,2675.38,2679.05,3700472.0
1747177080,2678.75,2682.15,2678.75,2681.53,1278106.0
1747177140,2681.6,2682.57,2678.3,2678.68,977896.0
1747177200,2678.73,2681.31,2675.86,2676.78,2584306.0
1747177260,2676.78,2681.7,2676.36,2676.36,1306318.0
1747177320,2676.46,2678.37,2673.44,2678.37,2048268.0
1747177380,2678.23,2678.23,2674.3,2677.23,1329348.0
1747177440,2676.96,2676.96,2670.21,2671.3,2267558.0
1747177500,2671.3,2671.69,2656.09,2660.64,13706162.0
1747177560,2660.28,2667.73,2657.0,2664.6,5305948.0
1747177620,2664.59,2669.56,2662.8,2667.06,2323966.0
1747177680,2667.32,2674.45,2666.06,2674.44,4761212.0
1747177740,2674.45,2678.22,2674.15,2677.66,2368230.0
1747177800,2677.66,2677.66,2674.28,2674.52,1491184.0
1747177860,2674.48,2678.29,2673.2,2676.49,1022928.0
1747177920,2676.48,2678.1,2675.65,2676.52,1226132.0
1747177980,2676.46,2678.47,2676.01,2677.99,1489408.0
1747178040,2677.95,2680.63,2677.95,2679.98,1564212.0
1747178100,2680.02,2682.61,2679.81,2679.81,1730254.0
1747178160,2679.81,2680.3,2677.45,2678.28,1272830.0
1747178220,2677.96,2680.61,2677.96,2678.97,717204.0
1747178280,2678.91,2680.06,2675.07,2677.0,1746514.0
1747178340,2676.99,2678.51,2676.38,2678.51,448880.0
1747178400,2678.36,2678.46,2676.38,2677.94,510946.0
1747178460,2678.08,2678.08,2674.64,2675.31,769206.0
1747178520,2675.43,2677.18,2674.94,2676.11,750454.0
1747178580,2676.08,2676.08,2672.89,2673.64,981644.0
1747178640,2673.9,2673.9,2667.57,2668.56,3351036.0
1747178700,2668.32,2668.56,2666.89,2667.25,1054508.0
1747178760,2667.41,2671.09,2666.93,2670.1,1176744.0
1747178820,2670.11,2670.3,2667.68,2669.47,664598.0
1747178880,2669.42,2669.42,2665.7,2665.99,885936.0
1747178940,2666.12,2668.16,2666.12,2667.85,724166.0
1747179000,2667.42,2669.49,2664.64,2664.99,1778700.0
1747179060,2665.15,2669.23,2665.15,2665.9,550430.0
1747179120,2666.43,2672.85,2666.43,2672.85,854426.0
1747179180,2672.67,2675.24,2670.5,2673.58,807854.0
1747179240,2673.99,2675.28,2672.01,2673.59,708236.0
1747179300,2673.07,2674.0,2670.4,2673.96,719242.0
1747179360,2673.43,2676.64,2672.62,2675.49,2919898.0
1747179420,2675.14,2675.14,2669.28,2674.61,1044130.0
1747179480,2674.7,2675.78,2672.23,2673.18,1012936.0
1747179540,2673.18,2673.18,2670.28,2671.38,747016.0
1747179600,2671.16,2675.0,2671.01,2675.0,853598.0
1747179660,2674.93,2675.2,2673.91,2674.98,782990.0
1747179720,2674.98,2676.86,2674.47,2676.86,466692.0
1747179780,2676.87,2676.99,2675.14,2675.69,429744.0
1747179840,2675.68,2677.35,2675.35,2677.35,341466.0
1747179900,2677.28,2678.8,2676.71,2678.8,664936.0
1747179960,2678.8,2678.93,2676.03,2677.61,809390.0
1747180020,2677.61,2677.61,2674.18,2674.19,500480.0
1747180080,2674.18,2675.69,2673.12,2674.51,429204.0
1747180140,2674.51,2676.6,2673.59,2673.59,1380240.0
1747180200,2673.29,2673.78,2671.74,2673.78,580634.0
1747180260,2673.77,2675.01,2673.77,2674.51,887228.0
1747180320,2674.46,2681.83,2674.46,2678.29,3523156.0
1747180380,2677.07,2680.01,2675.89,2678.7,1832468.0
1747180440,2678.47,2680.32,2677.31,2679.99,1142550.0
1747180500,2679.99,2685.36,2679.97,2680.82,2129202.0
1747180560,2680.54,2683.49,2680.54,2682.16,760240.0
1747180620,2682.23,2682.37,2677.73,2679.25,2127218.0
1747180680,2679.24,2679.99,2677.22,2679.44,743236.0
1747180740,2679.4,2679.44,2678.4,2678.65,679972.0
1747180800,2678.65,2679.89,2677.84,2678.96,1176292.0
1747180860,2678.54,2679.57,2675.47,2678.57,1185200.0
1747180920,2678.06,2683.73,2676.43,2682.9,3922838.0
1747180980,2682.85,2684.45,2679.23,2682.25,2148108.0
1747181040,2682.61,2686.29,2676.44,2677.04,2475532.0
1747181100,2677.04,2677.34,2671.94,2672.61,2521528.0
1747181160,2672.42,2676.98,2672.24,2674.66,1036500.0
1747181220,2674.11,2679.28,2674.08,2678.93,1063184.0
1747181280,2678.68,2680.01,2678.62,2679.41,1009754.0
1747181340,2679.38,2680.49,2676.18,2676.36,2567466.0
1747181400,2676.32,2678.68,2674.32,2678.16,994230.0
1747181460,2678.07,2683.77,2678.0,2683.36,1438134.0
1747181520,2683.66,2685.4,2682.32,2683.92,1733954.0
1747181580,2684.04,2684.05,2680.0,2680.26,734006.0
1747181640,2680.26,2682.42,2678.81,2682.39,628514.0
1747181700,2682.39,2684.45,2682.06,2683.51,920216.0
1747181760,2683.51,2687.8,2682.93,2683.07,1706560.0
1747181820,2683.07,2686.4,2681.88,2686.39,794140.0
1747181880,2686.4,2690.74,2686.34,2689.35,2191470.0
1747181940,2689.74,2694.28,2689.38,2690.2,2054714.0
1747182000,2690.25,2693.86,2689.91,2693.38,1085768.0
1747182060,2693.39,2696.51,2693.39,2696.09,1736006.0
1747182120,2696.01,2696.78,2691.39,2696.51,2019180.0
1747182180,2696.5,2698.23,2694.64,2694.64,2242668.0
1747182240,2694.78,2695.38,2687.89,2687.98,3069488.0
1747182300,2687.98,2688.93,2686.15,2686.62,1746586.0
1747182360,2686.57,2686.78,2678.99,2679.98,2811478.0
1747182420,2679.99,2682.61,2677.91,2680.96,2082762.0
1747182480,2681.25,2683.61,2679.75,2683.22,1832994.0
1747182540,2683.28,2688.52,2682.14,2688.5,946664.0
1747182600,2688.16,2688.52,2683.9,2683.9,831078.0
1747182660,2682.58,2682.8,2677.69,2682.8,1519402.0
1747182720,2682.46,2686.0,2680.65,2685.24,810616.0
1747182780,2685.45,2692.28,2685.03,2691.55,1464702.0
1747182840,2691.21,2693.86,2690.09,2693.86,1748058.0
1747182900,2693.68,2695.96,2693.68,2694.84,1545544.0
1747182960,2695.25,2695.33,2692.36,2693.88,1068180.0
1747183020,2693.82,2693.88,2691.7,2692.64,792816.0
1747183080,2692.59,2693.35,2688.95,2689.89,1014932.0
1747183140,2689.89,2693.98,2689.07,2692.9,741072.0
1747183200,2692.9,2692.9,2687.64,2689.87,1001606.0
1747183260,2689.6,2689.77,2684.02,2684.81,1699110.0
1747183320,2684.77,2685.24,2683.26,2684.36,1447840.0
1747183380,2684.3,2684.98,2683.26,2684.98,1402116.0
1747183440,2684.92,2684.99,2682.85,2684.48,1171250.0
1747183500,2684.53,2686.32,2682.61,2683.9,1121168.0
1747183560,2684.23,2689.94,2683.39,2687.89,1281472.0
1747183620,2687.89,2689.14,2683.89,2689.14,1537542.0
1747183680,2689.08,2689.2,2685.08,2688.61,1240756.0
1747183740,2688.84,2695.93,2688.61,2695.09,2564704.0
1747183800,2695.14,2699.54,2695.14,2696.28,5636968.0
1747183860,2696.47,2697.65,2695.11,2697.01,1662142.0
1747183920,2696.96,2698.78,2693.36,2694.14,1622066.0
1747183980,2694.2,2694.2,2688.15,2688.15,1486448.0
1747184040,2688.22,2689.66,2686.01,2687.34,2191490.0
1747184100,2687.17,2691.3,2686.81,2691.3,1939608.0
1747184160,2691.24,2695.4,2690.97,2695.03,1440378.0
1747184220,2695.03,2699.83,2694.94,2698.47,3441098.0
1747184280,2698.49,2698.64,2696.68,2696.75,1036116.0
1747184340,2696.75,2696.86,2695.02,2695.04,724656.0
1747184400,2695.02,2697.72,2693.85,2694.39,1164546.0
1747184460,2694.39,2698.03,2694.23,2695.62,1263740.0
1747184520,2695.62,2695.99,2690.98,2693.36,1588262.0
1747184580,2693.42,2704.02,2692.03,2704.02,3288664.0
1747184640,2704.0,2708.98,2695.01,2701.8,6967304.0
1747184700,2702.16,2702.96,2693.67,2695.57,6314604.0
1747184760,2695.81,2695.81,2690.96,2692.35,2734118.0
1747184820,2692.35,2692.83,2690.01,2690.28,1561844.0
1747184880,2690.18,2699.26,2690.18,2699.2,1820722.0
1747184940,2701.11,2705.13,2698.14,2700.89,5926996.0
1747185000,2701.07,2702.19,2698.2,2701.95,1100542.0
1747185060,2701.48,2704.4,2695.41,2695.76,1781412.0
1747185120,2695.71,2701.41,2695.33,2700.95,1807106.0
1747185180,2700.41,2704.32,2699.36,2703.89,1940994.0
1747185240,2704.1,2705.95,2701.7,2705.1,1797456.0
1747185300,2704.31,2716.02,2704.31,2714.38,7541490.0
1747185360,2714.68,2714.68,2706.62,2708.01,4667560.0
1747185420,2707.94,2709.78,2704.88,2708.09,2349904.0
1747185480,2707.96,2710.01,2704.37,2705.08,3627660.0
1747185540,2704.88,2705.31,2697.64,2699.11,3428738.0
1747185600,2699.04,2702.72,2696.76,2701.57,2228966.0
1747185660,2701.46,2707.56,2701.03,2703.19,1994598.0
1747185720,2703.32,2704.77,2700.06,2700.11,1495302.0
1747185780,2700.14,2702.98,2699.35,2701.56,1147174.0
1747185840,2701.23,2701.89,2699.36,2699.75,1229908.0
1747185900,2699.51,2699.84,2697.34,2698.49,1603080.0
1747185960,2698.56,2698.56,2696.01,2696.63,1088866.0
1747186020,2696.42,2696.93,2695.34,2696.45,1595740.0
1747186080,2696.15,2699.23,2695.93,2698.84,941614.0
1747186140,2698.84,2699.97,2697.75,2699.97,828166.0
1747186200,2699.97,2703.94,2697.97,2703.41,2814786.0
1747186260,2703.43,2706.41,2703.18,2704.93,1201134.0
1747186320,2705.32,2707.5,2700.78,2700.78,1035672.0
1747186380,2700.55,2704.01,2699.45,2702.42,1050384.0
1747186440,2702.39,2704.47,2699.43,2703.45,1179690.0
1747186500,2703.38,2707.14,2701.27,2703.04,1028530.0
1747186560,2704.04,2705.88,2701.07,2705.88,1243460.0
1747186620,2705.82,2708.69,2702.62,2708.68,2734332.0
1747186680,2708.68,2709.67,2705.36,2707.19,1479878.0
1747186740,2707.18,2711.91,2706.06,2709.26,2975722.0
1747186800,2709.32,2713.17,2708.01,2712.95,2613944.0
1747186860,2713.54,2716.1,2712.61,2712.61,2598458.0
1747186920,2712.61,2714.28,2707.67,2708.09,2741860.0
1747186980,2707.96,2717.0,2707.96,2716.78,4838310.0
1747187040,2716.83,2723.59,2715.59,2716.78,10954336.0
1747187100,2716.48,2716.8,2712.8,2713.91,3441240.0
1747187160,2714.03,2714.57,2708.07,2710.0,4605496.0
1747187220,2709.94,2712.3,2704.53,2706.35,11435318.0
1747187280,2705.51,2705.63,2697.49,2697.49,10485362.0
1747187340,2697.07,2697.07,2674.34,2681.41,26536930.0
1747187400,2680.98,2681.92,2668.55,2669.94,15046802.0
1747187460,2670.0,2679.56,2668.5,2679.56,8020506.0
1747187520,2679.56,2679.78,2672.36,2673.57,3990302.0
1747187580,2674.05,2674.05,2664.64,2669.09,8406432.0
1747187640,2668.63,2671.86,2668.03,2671.03,5633312.0
1747187700,2670.67,2675.3,2668.71,2671.13,2973240.0
1747187760,2671.59,2671.88,2665.52,2668.27,3493042.0
1747187820,2668.15,2670.99,2667.62,2670.98,1882324.0
1747187880,2671.18,2672.47,2669.68,2671.82,1464204.0
1747187940,2671.82,2671.82,2669.93,2670.44,1564354.0
1747188000,2670.43,2671.03,2660.0,2667.46,7607258.0
1747188060,2668.01,2670.23,2656.69,2664.96,12052838.0
1747188120,2665.01,2666.67,2650.27,2650.27,14242562.0
1747188180,2651.41,2652.0,2642.86,2650.08,18677680.0
1747188240,2649.38,2653.99,2645.63,2653.99,8413266.0
1747188300,2653.99,2655.24,2646.32,2653.01,4464170.0
1747188360,2653.01,2653.01,2643.34,2648.22,3538770.0
1747188420,2648.18,2649.59,2644.97,2649.59,3644226.0
1747188480,2649.35,2649.47,2638.0,2638.75,7172060.0
1747188540,2638.03,2639.47,2626.61,2629.25,27692746.0
1747188600,2629.2,2630.93,2621.74,2629.27,10746660.0
1747188660,2629.01,2638.02,2628.9,2638.02,7310928.0
1747188720,2638.53,2650.7,2638.44,2647.84,13181742.0
1747188780,2647.9,2649.08,2646.24,2647.72,2770016.0
1747188840,2647.72,2653.88,2646.61,2653.88,6694160.0
1747188900,2653.66,2653.66,2650.18,2651.98,3452426.0
1747188960,2652.57,2656.76,2652.14,2656.14,3897430.0
1747189020,2656.09,2658.28,2654.62,2657.27,4914566.0
1747189080,2657.23,2659.03,2655.9,2656.15,3706754.0
1747189140,2656.0,2666.94,2655.99,2665.71,8174636.0
1747189200,2665.84,2667.19,2662.02,2663.71,4011616.0
1747189260,2663.71,2663.85,2659.22,2660.22,2155888.0
1747189320,2660.22,2660.22,2658.64,2659.66,1160658.0
1747189380,2659.94,2661.23,2655.19,2656.22,2890268.0
1747189440,2656.28,2656.91,2653.35,2653.82,2186882.0
1747189500,2653.41,2655.0,2652.81,2653.24,1227992.0
1747189560,2653.43,2653.43,2647.32,2647.32,6684312.0
1747189620,2647.32,2648.99,2644.45,2644.45,3285770.0
1747189680,2644.36,2646.35,2641.34,2642.1,3842480.0
1747189740,2641.88,2641.88,2634.95,2637.94,5060136.0
1747189800,2639.15,2639.15,2628.99,2633.42,6783166.0
1747189860,2633.84,2640.99,2633.84,2640.82,3369958.0
1747189920,2640.66,2645.99,2640.42,2645.98,4997840.0
1747189980,2646.27,2647.25,2644.77,2646.84,1827808.0
1747190040,2646.89,2646.94,2644.74,2645.01,1179666.0
1747190100,2645.07,2648.06,2644.47,2647.73,1274880.0
1747190160,2647.73,2647.8,2645.26,2646.02,1123418.0
1747190220,2646.07,2648.77,2645.38,2648.58,1373372.0
1747190280,2648.59,2650.0,2645.01,2645.24,2480884.0
1747190340,2645.05,2647.99,2644.68,2647.71,825300.0
1747190400,2647.71,2650.0,2647.43,2648.65,1323380.0
1747190460,2648.55,2651.49,2647.71,2650.49,1977302.0
1747190520,2650.44,2651.98,2648.51,2651.98,757364.0
1747190580,2651.86,2652.22,2650.0,2651.48,838158.0
1747190640,2651.47,2653.6,2650.52,2652.89,1736764.0
1747190700,2652.87,2653.06,2648.33,2649.98,1187442.0
1747190760,2649.93,2649.98,2645.41,2648.49,1285172.0
1747190820,2648.74,2648.89,2644.49,2646.68,899800.0
1747190880,2646.51,2646.51,2643.07,2643.93,1037028.0
1747190940,2643.92,2644.97,2641.2,2643.6,1442892.0
1747191000,2643.61,2646.43,2643.6,2644.37,703944.0
1747191060,2644.41,2645.55,2643.53,2643.65,724910.0
1747191120,2643.72,2643.79,2638.6,2638.6,2161112.0
1747191180,2638.6,2639.74,2637.36,2637.68,1855856.0
1747191240,2637.68,2641.18,2637.18,2640.72,1083416.0
1747191300,2640.67,2642.04,2640.31,2641.43,672292.0
1747191360,2641.43,2641.61,2640.01,2640.01,821204.0
1747191420,2640.02,2642.49,2639.01,2639.86,809724.0
1747191480,2639.81,2640.97,2639.26,2640.75,739240.0
1747191540,2639.59,2639.59,2635.32,2637.17,1452322.0
1747191600,2637.17,2639.11,2635.0,2637.02,1561238.0
1747191660,2636.87,2641.38,2636.18,2638.7,1490754.0
1747191720,2638.7,2640.12,2637.97,2638.14,897638.0
1747191780,2638.15,2638.38,2632.38,2632.38,2732844.0
1747191840,2632.3,2635.5,2629.95,2635.31,2320570.0
1747191900,2635.3,2635.3,2630.48,2631.05,897334.0
1747191960,2631.28,2631.28,2624.11,2627.65,6089292.0
1747192020,2627.48,2630.07,2623.35,2630.07,3883078.0
1747192080,2630.12,2637.9,2630.12,2637.9,2349472.0
1747192140,2638.12,2639.78,2634.19,2635.69,3006032.0
1747192200,2635.7,2640.0,2635.49,2639.66,1363456.0
1747192260,2639.75,2640.99,2638.26,2638.27,1522656.0
1747192320,2638.08,2641.12,2638.02,2640.41,717170.0
1747192380,2640.41,2641.57,2639.27,2639.28,569150.0
1747192440,2639.28,2642.02,2639.2,2641.22,644356.0
1747192500,2641.22,2642.43,2638.88,2641.28,778292.0
1747192560,2641.28,2643.76,2641.22,2642.74,1353672.0
1747192620,2642.93,2645.64,2642.92,2643.53,2929388.0
1747192680,2643.53,2643.53,2635.43,2635.43,5193610.0
1747192740,2635.49,2636.53,2634.01,2636.2,1024258.0
1747192800,2636.07,2636.08,2629.64,2631.86,2801876.0
1747192860,2631.86,2636.15,2631.26,2635.41,1453284.0
1747192920,2635.66,2636.53,2631.81,2632.78,923904.0
1747192980,2632.73,2633.49,2631.5,2631.97,1162116.0
1747193040,2631.97,2633.68,2631.97,2633.52,629710.0
1747193100,2633.52,2634.9,2633.48,2634.39,513994.0
1747193160,2634.41,2635.7,2634.12,2634.93,507420.0
1747193220,2634.93,2636.4,2630.16,2630.88,732240.0
1747193280,2630.4,2632.31,2630.38,2632.0,651838.0
1747193340,2632.3,2635.77,2631.58,2635.72,1160848.0
1747193400,2635.71,2636.04,2633.8,2634.53,896760.0
1747193460,2634.77,2637.64,2631.51,2631.51,1100018.0
1747193520,2631.51,2634.15,2630.4,2632.97,3630400.0
1747193580,2632.71,2640.95,2632.16,2640.09,1609392.0
1747193640,2640.11,2640.11,2634.39,2635.9,2155708.0
1747193700,2635.96,2638.19,2635.85,2637.32,676158.0
1747193760,2637.33,2639.91,2637.26,2639.29,1087910.0
1747193820,2639.03,2639.52,2637.53,2638.36,504150.0
1747193880,2638.36,2638.78,2636.1,2636.1,520972.0
1747193940,2636.17,2637.63,2636.1,2637.63,563174.0
1747194000,2638.08,2642.11,2638.08,2641.57,1662644.0
1747194060,2641.62,2642.65,2640.09,2642.02,675264.0
1747194120,2642.02,2642.02,2639.0,2640.06,818966.0
1747194180,2640.12,2644.65,2640.07,2642.97,703980.0
1747194240,2642.91,2644.02,2641.53,2641.92,702608.0
1747194300,2641.53,2641.9,2639.81,2639.89,949896.0
1747194360,2639.89,2639.89,2636.61,2637.68,1049772.0
1747194420,2637.68,2640.52,2637.01,2639.89,379202.0
1747194480,2639.89,2643.03,2639.72,2640.6,880268.0
1747194540,2640.61,2641.14,2639.71,2640.84,347466.0
1747194600,2640.86,2640.86,2638.54,2638.92,781956.0
1747194660,2639.34,2641.26,2637.94,2640.39,872984.0
1747194720,2640.39,2640.84,2639.48,2640.44,381412.0
1747194780,2639.65,2642.57,2639.65,2642.57,925224.0
1747194840,2642.42,2644.61,2641.86,2643.89,621556.0
1747194900,2643.89,2644.2,2642.07,2643.56,1015370.0
1747194960,2643.44,2643.44,2641.6,2642.91,929068.0
1747195020,2642.91,2644.67,2642.02,2643.1,374062.0
1747195080,2643.1,2646.56,2643.1,2645.65,1884762.0
1747195140,2645.59,2645.86,2645.3,2645.6,649448.0
1747195200,2645.78,2645.78,2642.38,2642.39,1215424.0
1747195260,2642.39,2643.77,2642.13,2643.46,889004.0
1747195320,2643.43,2643.43,2641.61,2641.61,398516.0
1747195380,2641.61,2641.61,2638.8,2639.57,758858.0
1747195440,2639.58,2639.58,2635.11,2636.63,1146990.0
1747195500,2636.58,2641.28,2636.38,2640.61,685644.0
1747195560,2640.61,2641.97,2635.53,2636.73,735824.0
1747195620,2636.74,2642.95,2636.55,2640.34,1503178.0
1747195680,2640.16,2641.22,2636.56,2637.95,618368.0
1747195740,2637.79,2638.61,2636.58,2636.68,573242.0
1747195800,2636.68,2640.39,2636.61,2639.76,537342.0
1747195860,2639.71,2641.3,2638.6,2640.95,571302.0
1747195920,2640.96,2642.9,2639.68,2639.68,376760.0
1747195980,2639.68,2640.66,2638.22,2640.15,548834.0
1747196040,2639.8,2640.91,2638.88,2639.95,429402.0
1747196100,2640.01,2641.19,2636.33,2638.56,526756.0
1747196160,2638.56,2640.0,2637.51,2639.74,341282.0
1747196220,2639.81,2639.9,2636.28,2636.39,1052890.0
1747196280,2636.46,2639.69,2635.83,2639.46,665710.0
1747196340,2639.46,2643.2,2639.28,2643.19,802376.0
1747196400,2643.19,2643.19,2640.97,2641.2,487658.0
1747196460,2641.2,2643.68,2640.89,2643.56,572250.0
1747196520,2643.56,2644.2,2642.27,2644.19,625418.0
1747196580,2644.19,2647.85,2642.95,2646.51,1437168.0
1747196640,2646.51,2647.99,2646.34,2646.57,1037662.0
1747196700,2646.56,2648.68,2646.56,2648.68,600164.0
1747196760,2648.68,2652.54,2647.28,2652.4,3346794.0
1747196820,2652.36,2652.36,2650.03,2651.79,1745500.0
1747196880,2651.77,2651.77,2648.97,2649.79,1841266.0
1747196940,2649.79,2649.79,2648.01,2649.4,778422.0
1747197000,2648.77,2648.77,2646.31,2648.07,1154822.0
1747197060,2648.07,2650.95,2648.0,2649.77,826904.0
1747197120,2649.41,2650.31,2649.26,2650.26,550852.0
1747197180,2650.26,2651.36,2649.94,2651.14,582546.0
1747197240,2651.07,2651.07,2649.7,2650.81,376292.0
1747197300,2650.53,2655.92,2650.0,2655.9,3169024.0
1747197360,2655.83,2659.74,2655.83,2658.62,3831118.0
1747197420,2658.94,2659.62,2657.15,2659.53,1927836.0
1747197480,2659.77,2661.64,2658.51,2659.74,2691632.0
1747197540,2659.7,2664.44,2659.44,2664.21,4828466.0
1747197600,2664.14,2665.35,2661.38,2665.06,2748108.0
1747197660,2665.06,2671.24,2664.38,2666.47,6851704.0
1747197720,2666.59,2668.0,2664.0,2664.0,3207124.0
1747197780,2664.05,2664.05,2662.85,2663.44,2312660.0
1747197840,2663.39,2664.15,2661.85,2664.11,884660.0
1747197900,2664.08,2664.09,2661.46,2662.35,1727996.0
1747197960,2662.07,2662.33,2660.17,2661.28,1110706.0
1747198020,2661.27,2667.45,2661.27,2666.76,1293164.0
1747198080,2666.52,2666.52,2663.47,2665.41,1405842.0
1747198140,2665.4,2665.46,2662.06,2663.07,943726.0
1747198200,2663.01,2663.1,2661.39,2661.72,1367658.0
1747198260,2661.72,2661.84,2660.45,2660.7,1178866.0
1747198320,2660.72,2661.69,2659.0,2659.03,1440226.0
1747198380,2659.02,2662.93,2659.02,2662.69,645266.0
1747198440,2662.68,2665.19,2662.0,2665.0,815410.0
1747198500,2665.02,2665.02,2662.0,2662.05,1277292.0
1747198560,2662.1,2662.21,2661.01,2661.09,376384.0
1747198620,2661.8,2664.17,2661.25,2663.82,855008.0
1747198680,2663.82,2666.22,2662.0,2666.22,1375468.0
1747198740,2666.28,2673.32,2664.09,2673.18,9312364.0
1747198800,2673.47,2674.66,2670.28,2671.04,5628528.0
1747198860,2671.08,2678.32,2671.08,2676.33,4918534.0
1747198920,2676.33,2679.68,2674.95,2678.91,5404214.0
1747198980,2678.94,2683.26,2678.18,2681.01,4130444.0
1747199040,2681.01,2686.3,2680.01,2682.29,5535112.0
1747199100,2682.22,2682.46,2678.4,2678.92,2243388.0
1747199160,2678.94,2680.21,2677.03,2678.95,1374892.0
1747199220,2678.94,2680.23,2677.01,2679.19,2377386.0
1747199280,2679.17,2679.19,2676.14,2676.38,1509864.0
1747199340,2676.42,2676.42,2674.56,2675.28,2759828.0
1747199400,2675.28,2675.28,2670.81,2671.15,3496784.0
1747199460,2671.49,2672.04,2668.49,2670.31,2774352.0
1747199520,2670.32,2670.38,2666.72,2668.97,1352730.0
1747199580,2669.08,2670.05,2668.51,2668.51,595484.0
1747199640,2667.97,2668.54,2666.47,2666.78,777594.0
1747199700,2666.2,2669.99,2665.4,2669.3,1230542.0
1747199760,2669.35,2671.99,2669.34,2671.86,740094.0
1747199820,2671.52,2672.41,2669.16,2669.17,902472.0
1747199880,2669.16,2669.53,2668.01,2668.27,517618.0
1747199940,2668.27,2669.82,2668.01,2668.78,699812.0
1747200000,2668.78,2671.11,2668.77,2670.55,601954.0
1747200060,2670.37,2673.12,2669.97,2673.11,651412.0
1747200120,2673.06,2674.81,2672.11,2674.56,1198810.0
1747200180,2674.5,2674.56,2671.52,2671.7,1046882.0
1747200240,2671.66,2673.19,2670.76,2671.65,975022.0
1747200300,2671.65,2671.65,2668.56,2669.1,811848.0
1747200360,2668.92,2668.92,2664.84,2665.47,1448618.0
1747200420,2665.47,2665.48,2664.6,2664.6,730744.0
1747200480,2664.61,2666.19,2664.44,2666.06,1290022.0
1747200540,2666.06,2666.36,2664.98,2665.84,439592.0
1747200600,2666.06,2666.06,2664.82,2665.4,534030.0
1747200660,2665.47,2666.88,2665.4,2666.42,561192.0
1747200720,2666.43,2666.43,2662.25,2662.95,1528896.0
1747200780,2662.96,2664.44,2662.13,2663.5,1079864.0
1747200840,2663.54,2665.14,2662.46,2663.03,1600358.0
1747200900,2663.03,2666.0,2662.89,2665.04,515218.0
1747200960,2665.34,2666.91,2665.02,2666.52,461890.0
1747201020,2666.52,2666.52,2663.86,2666.3,695120.0
1747201080,2666.3,2668.03,2665.22,2665.23,490520.0
1747201140,2665.23,2667.0,2664.27,2667.0,397352.0
1747201200,2666.99,2668.65,2666.39,2668.22,854876.0
1747201260,2668.28,2668.69,2666.88,2668.67,920974.0
1747201320,2668.67,2668.68,2667.12,2667.81,341224.0
1747201380,2667.83,2671.18,2667.83,2670.72,1511152.0
1747201440,2670.68,2670.68,2669.39,2669.92,441312.0
1747201500,2669.93,2671.48,2669.25,2670.98,828680.0
1747201560,2670.98,2670.98,2667.96,2668.45,636952.0
1747201620,2668.44,2673.25,2668.44,2672.35,1139964.0
1747201680,2672.41,2675.47,2672.35,2675.0,1892940.0
1747201740,2675.0,2676.74,2674.55,2676.74,1241418.0
1747201800,2676.74,2678.99,2676.46,2676.46,1584062.0
1747201860,2676.25,2678.16,2674.73,2675.36,1489938.0
1747201920,2675.31,2678.2,2674.05,2678.09,1379910.0
1747201980,2678.1,2679.19,2675.51,2675.76,979980.0
1747202040,2675.76,2678.9,2674.95,2678.72,724970.0
1747202100,2678.78,2679.8,2676.45,2676.57,832816.0
1747202160,2676.57,2676.88,2675.02,2675.33,581768.0
1747202220,2675.35,2675.35,2673.61,2673.61,534170.0
1747202280,2673.68,2673.68,2670.67,2672.95,993400.0
1747202340,2673.05,2673.09,2672.01,2672.1,460640.0
1747202400,2672.1,2673.61,2672.02,2673.52,561506.0
1747202460,2673.56,2674.78,2671.36,2671.64,602560.0
1747202520,2671.64,2673.04,2670.64,2672.55,490636.0
1747202580,2672.6,2675.66,2672.03,2673.43,709770.0
1747202640,2673.43,2673.95,2670.35,2673.95,756504.0
1747202700,2673.95,2675.35,2671.99,2672.06,405828.0
1747202760,2672.37,2673.39,2670.06,2672.48,421606.0
1747202820,2672.93,2673.14,2668.77,2669.36,945196.0
1747202880,2669.31,2669.31,2665.6,2666.99,1476428.0
1747202940,2667.0,2668.26,2665.92,2668.2,725874.0
1747203000,2668.2,2668.36,2665.46,2665.52,701720.0
1747203060,2665.8,2666.87,2664.09,2666.05,1044656.0
1747203120,2666.22,2666.62,2665.2,2665.43,510184.0
1747203180,2665.27,2666.06,2663.97,2665.55,554658.0
1747203240,2665.07,2666.29,2664.95,2666.21,441826.0
1747203300,2666.22,2667.99,2666.17,2666.87,570514.0
1747203360,2666.88,2670.91,2666.87,2669.9,1396594.0
1747203420,2669.89,2670.34,2667.01,2670.34,527918.0
1747203480,2670.47,2671.65,2666.87,2666.93,810994.0
1747203540,2667.57,2669.8,2665.14,2665.19,753094.0
1747203600,2665.27,2665.27,2662.97,2663.7,1261130.0
1747203660,2663.45,2663.48,2659.18,2659.76,4430848.0
1747203720,2659.82,2662.78,2659.67,2662.56,1118910.0
1747203780,2662.56,2662.57,2660.35,2661.19,688358.0
1747203840,2661.44,2663.28,2660.7,2663.21,548184.0
1747203900,2663.23,2664.56,2662.91,2663.32,417104.0
1747203960,2663.32,2664.99,2662.74,2663.69,995138.0
1747204020,2663.69,2664.99,2661.97,2663.79,520194.0
1747204080,2663.79,2667.01,2663.79,2666.19,528530.0
1747204140,2666.2,2666.87,2665.25,2665.81,515418.0
1747204200,2665.87,2667.26,2665.74,2667.19,695522.0
1747204260,2667.21,2668.08,2665.43,2667.93,462774.0
1747204320,2667.93,2667.98,2662.65,2663.77,619808.0
1747204380,2663.7,2663.7,2660.68,2662.09,1233048.0
1747204440,2662.96,2663.69,2661.64,2663.63,578428.0
1747204500,2663.62,2665.96,2663.48,2665.23,570628.0
1747204560,2665.24,2667.17,2664.02,2665.89,329978.0
1747204620,2665.89,2666.46,2663.5,2666.29,579896.0
1747204680,2665.81,2666.27,2662.64,2662.64,486064.0
1747204740,2662.8,2665.58,2662.5,2665.22,396578.0
1747204800,2665.23,2665.37,2662.45,2664.98,288672.0
1747204860,2665.06,2667.47,2664.82,2667.1,533000.0
1747204920,2667.11,2668.32,2666.33,2668.19,897872.0
1747204980,2668.24,2669.66,2668.19,2669.33,564170.0
1747205040,2669.34,2670.68,2668.25,2670.19,722688.0
1747205100,2670.14,2670.26,2665.99,2668.2,864034.0
1747205160,2668.42,2672.41,2666.66,2671.25,1791254.0
1747205220,2671.15,2671.28,2667.94,2668.26,569628.0
1747205280,2668.26,2668.26,2663.95,2666.37,826316.0
1747205340,2666.37,2671.27,2666.37,2671.04,566284.0
1747205400,2671.03,2675.01,2670.64,2674.34,1800822.0
1747205460,2674.46,2675.82,2672.0,2675.82,1767126.0
1747205520,2676.06,2676.61,2674.25,2674.37,785626.0
1747205580,2674.31,2674.71,2671.42,2671.46,751452.0
1747205640,2671.53,2672.64,2671.06,2671.4,396272.0
1747205700,2671.39,2672.44,2671.07,2671.9,278992.0
1747205760,2671.9,2674.12,2670.95,2673.64,788306.0
1747205820,2673.77,2675.99,2672.99,2675.01,642718.0
1747205880,2675.01,2675.06,2673.16,2673.22,382340.0
1747205940,2673.15,2673.78,2672.48,2672.65,354634.0
1747206000,2672.63,2673.15,2670.66,2671.78,672114.0
1747206060,2671.85,2671.85,2667.01,2667.59,1112972.0
1747206120,2667.54,2668.14,2665.97,2667.55,877230.0
1747206180,2667.19,2668.92,2665.54,2665.54,1021462.0
1747206240,2665.66,2668.48,2665.66,2667.4,999868.0
1747206300,2667.35,2669.06,2666.81,2668.6,451800.0
1747206360,2668.6,2669.83,2665.39,2665.4,715206.0
1747206420,2665.47,2667.49,2665.4,2667.28,815340.0
1747206480,2667.28,2669.24,2665.69,2665.72,640786.0
1747206540,2665.72,2667.92,2664.95,2667.1,590910.0
1747206600,2667.1,2668.81,2667.05,2668.81,550954.0
1747206660,2668.74,2669.36,2666.97,2669.36,1279382.0
1747206720,2669.36,2671.0,2667.19,2670.59,512836.0
1747206780,2670.59,2672.83,2670.59,2671.97,694502.0
1747206840,2671.97,2672.17,2668.19,2669.55,370604.0
1747206900,2669.48,2669.73,2667.0,2667.82,323274.0
1747206960,2667.81,2668.07,2661.36,2662.47,2005162.0
1747207020,2662.44,2662.46,2654.34,2654.54,6279652.0
1747207080,2654.94,2657.95,2654.0,2656.22,3383882.0
1747207140,2656.37,2658.96,2656.27,2657.88,1410338.0
1747207200,2657.72,2659.89,2651.95,2652.28,2272106.0
1747207260,2652.15,2656.87,2651.37,2655.63,1741610.0
1747207320,2655.63,2657.06,2655.2,2655.87,436780.0
1747207380,2655.88,2657.04,2653.63,2654.54,1215204.0
1747207440,2654.64,2654.76,2645.0,2646.94,5826698.0
1747207500,2646.57,2648.64,2645.57,2648.64,3572138.0
1747207560,2648.47,2649.66,2648.47,2648.81,920806.0
1747207620,2649.12,2649.12,2641.78,2641.82,4437266.0
1747207680,2641.87,2644.6,2641.26,2644.37,3968324.0
1747207740,2644.39,2648.11,2644.37,2647.99,1623932.0
1747207800,2647.97,2649.32,2645.71,2645.76,2236036.0
1747207860,2645.56,2645.57,2639.0,2643.68,4503790.0
1747207920,2643.65,2651.66,2641.32,2651.18,1926670.0
1747207980,2650.99,2651.82,2648.23,2649.61,1132810.0
1747208040,2649.58,2651.12,2649.3,2649.56,859942.0
1747208100,2649.49,2651.67,2648.61,2649.14,1457686.0
1747208160,2649.07,2649.07,2644.47,2648.41,1322078.0
1747208220,2648.41,2649.53,2646.27,2647.4,719530.0
1747208280,2647.52,2649.89,2644.98,2649.65,1998026.0
1747208340,2649.47,2653.19,2648.3,2651.36,1701314.0
1747208400,2651.28,2652.74,2650.91,2652.62,790700.0
1747208460,2652.5,2652.5,2650.88,2651.43,765464.0
1747208520,2651.43,2652.04,2649.42,2651.86,1636580.0
1747208580,2651.85,2654.06,2648.98,2653.37,1438500.0
1747208640,2653.43,2654.64,2652.86,2654.64,1218942.0
1747208700,2654.64,2655.43,2649.49,2650.0,3633930.0
1747208760,2649.97,2650.06,2647.22,2649.67,1818592.0
1747208820,2649.66,2651.61,2649.66,2650.42,1123800.0
1747208880,2650.39,2651.67,2648.35,2649.81,1053964.0
1747208940,2649.87,2650.06,2648.25,2648.97,926018.0
1747209000,2648.96,2648.98,2646.12,2646.71,1633304.0
1747209060,2646.58,2648.04,2643.89,2647.99,2363076.0
1747209120,2647.99,2649.06,2645.39,2646.47,1367620.0
1747209180,2646.41,2648.03,2645.59,2647.88,891740.0
1747209240,2647.75,2649.32,2647.33,2647.57,929152.0
1747209300,2647.62,2648.66,2643.5,2643.56,2218804.0
1747209360,2643.56,2646.91,2643.49,2645.99,2108984.0
1747209420,2645.99,2646.87,2643.51,2645.24,1543504.0
1747209480,2645.24,2647.43,2643.47,2646.6,930668.0
1747209540,2646.49,2646.55,2638.07,2639.14,7582252.0
1747209600,2639.14,2642.5,2638.94,2642.19,2140494.0
1747209660,2642.27,2644.6,2636.07,2637.99,5290122.0
1747209720,2637.95,2643.14,2627.32,2628.03,10043454.0
1747209780,2629.05,2632.46,2626.23,2629.77,8957962.0
1747209840,2629.95,2631.19,2628.35,2630.0,3466954.0
1747209900,2630.05,2632.02,2627.85,2631.99,5949750.0
1747209960,2632.05,2633.34,2625.57,2629.99,5621716.0
1747210020,2629.34,2631.99,2628.04,2629.99,1965612.0
1747210080,2630.25,2630.25,2615.15,2616.82,16680064.0
1747210140,2617.06,2621.91,2615.35,2621.91,5377530.0
1747210200,2621.81,2621.81,2608.81,2614.42,12811224.0
1747210260,2613.59,2619.69,2612.15,2616.78,3727510.0
1747210320,2617.48,2620.76,2616.25,2619.51,3554542.0
1747210380,2619.51,2623.33,2618.29,2621.44,2700000.0
1747210440,2621.71,2623.62,2620.94,2622.87,2523174.0
1747210500,2622.87,2624.39,2619.55,2619.55,1410986.0
1747210560,2619.24,2625.06,2616.95,2624.84,2119632.0
1747210620,2624.77,2628.17,2624.64,2627.04,3922024.0
1747210680,2627.01,2628.65,2627.01,2627.33,3788612.0
1747210740,2627.38,2628.82,2626.77,2627.64,1199454.0
1747210800,2627.7,2631.63,2627.64,2630.13,2262206.0
1747210860,2630.11,2630.64,2627.84,2628.9,1229430.0
1747210920,2628.57,2629.35,2625.14,2625.77,2219966.0
1747210980,2625.79,2630.49,2625.71,2629.03,1474966.0
1747211040,2629.03,2629.09,2626.82,2627.06,559458.0
1747211100,2627.45,2627.53,2623.76,2625.86,1694816.0
1747211160,2625.94,2626.58,2623.87,2626.09,829984.0
1747211220,2626.04,2626.52,2622.1,2622.23,1283432.0
1747211280,2622.17,2625.38,2621.67,2625.29,732016.0
1747211340,2625.3,2627.44,2624.85,2627.11,635730.0
1747211400,2627.1,2627.96,2624.85,2625.01,860380.0
1747211460,2625.07,2627.65,2623.39,2623.82,985810.0
1747211520,2623.71,2626.06,2622.45,2626.06,879034.0
1747211580,2626.01,2627.06,2622.21,2623.54,1082920.0
1747211640,2623.49,2624.98,2621.34,2624.98,1318542.0
1747211700,2624.99,2625.89,2621.89,2623.31,879242.0
1747211760,2622.87,2626.79,2622.57,2626.05,935324.0
1747211820,2626.44,2629.97,2626.24,2629.89,1086810.0
1747211880,2629.4,2633.32,2629.4,2632.54,3207882.0
1747211940,2632.54,2633.84,2630.04,2630.31,1877686.0
1747212000,2630.31,2632.59,2629.24,2632.22,2031430.0
1747212060,2632.17,2633.1,2630.72,2632.37,1135770.0
1747212120,2632.38,2634.92,2631.67,2634.91,1737558.0
1747212180,2634.91,2636.27,2633.65,2634.98,1378176.0
1747212240,2634.99,2634.99,2632.77,2634.07,1472494.0
1747212300,2634.07,2634.13,2631.59,2632.88,1197604.0
1747212360,2632.99,2633.65,2629.71,2630.1,1443214.0
1747212420,2630.24,2632.3,2629.83,2629.83,887222.0
1747212480,2630.18,2630.18,2626.56,2627.64,2335070.0
1747212540,2627.57,2627.57,2623.1,2625.98,2139816.0
1747212600,2625.98,2626.56,2619.24,2619.8,2783630.0
1747212660,2619.8,2620.57,2615.39,2617.89,4088086.0
1747212720,2617.84,2620.58,2616.95,2618.18,1871426.0
1747212780,2618.25,2618.25,2610.11,2611.19,5361242.0
1747212840,2610.56,2614.49,2610.53,2613.24,2985992.0
1747212900,2613.24,2618.2,2613.24,2617.64,2253496.0
1747212960,2617.4,2617.68,2614.81,2616.55,1092874.0
1747213020,2616.56,2620.19,2608.18,2615.29,10550692.0
1747213080,2615.29,2617.21,2603.37,2604.35,6033724.0
1747213140,2603.75,2604.36,2587.21,2595.73,32036972.0
1747213200,2596.32,2604.42,2593.74,2601.36,8591088.0
1747213260,2601.34,2605.64,2596.27,2603.56,4584118.0
1747213320,2603.56,2606.26,2599.88,2605.41,3897390.0
1747213380,2605.4,2605.69,2590.58,2593.78,5291618.0
1747213440,2593.76,2594.3,2587.1,2587.6,8553054.0
1747213500,2587.58,2588.51,2577.67,2580.49,20110514.0
1747213560,2580.82,2589.41,2580.27,2587.92,5909062.0
1747213620,2588.08,2594.35,2587.78,2589.26,4921764.0
1747213680,2589.11,2590.06,2585.11,2585.11,2665310.0
1747213740,2585.17,2592.02,2585.11,2591.08,4460676.0
1747213800,2591.07,2596.67,2591.07,2596.67,4500014.0
1747213860,2596.2,2597.51,2592.37,2595.03,4120480.0
1747213920,2594.63,2598.4,2593.32,2598.4,1765590.0
1747213980,2598.36,2598.49,2594.06,2594.06,2842310.0
1747214040,2594.09,2597.05,2593.9,2596.09,3201980.0
1747214100,2596.38,2596.68,2593.47,2595.07,1926452.0
1747214160,2595.07,2598.6,2593.45,2598.55,1597658.0
1747214220,2598.3,2599.37,2597.34,2599.31,2053766.0
1747214280,2599.38,2601.88,2599.14,2600.99,2122216.0
1747214340,2600.98,2600.98,2595.5,2596.06,2332878.0
1747214400,2596.05,2597.07,2590.77,2591.37,3208060.0
1747214460,2591.27,2596.36,2590.98,2591.81,1491776.0
1747214520,2591.73,2597.24,2590.84,2596.92,1449536.0
1747214580,2597.43,2598.52,2596.15,2596.78,1285964.0
1747214640,2596.79,2599.99,2596.77,2599.98,1167290.0
1747214700,2599.98,2603.79,2599.98,2603.17,3040796.0
1747214760,2603.03,2604.2,2601.95,2603.5,1730690.0
1747214820,2603.37,2605.3,2602.98,2605.19,2212722.0
1747214880,2604.86,2605.19,2604.12,2605.02,1680812.0
1747214940,2605.01,2606.82,2604.47,2606.36,2477076.0
1747215000,2606.36,2606.78,2602.93,2603.58,2357658.0
1747215060,2603.51,2605.94,2602.6,2602.78,1700988.0
1747215120,2602.7,2604.28,2601.81,2603.63,1343060.0
1747215180,2603.41,2608.93,2603.41,2607.35,2870346.0
1747215240,2607.3,2607.48,2604.25,2604.37,1463902.0
1747215300,2604.32,2604.74,2601.89,2603.07,1235692.0
1747215360,2603.07,2603.42,2600.57,2601.76,1051094.0
1747215420,2601.7,2602.55,2601.01,2601.55,946362.0
1747215480,2601.55,2602.73,2601.17,2602.51,660702.0
1747215540,2602.57,2604.51,2597.88,2598.38,1931910.0
1747215600,2598.37,2601.15,2598.34,2599.14,1438558.0
1747215660,2599.07,2603.51,2598.69,2603.51,701016.0
1747215720,2603.29,2604.99,2602.51,2603.52,1849760.0
1747215780,2603.11,2604.86,2601.2,2601.57,1475912.0
1747215840,2601.52,2602.34,2600.01,2601.13,678654.0
1747215900,2601.13,2606.65,2601.13,2606.65,956552.0
1747215960,2606.71,2607.94,2606.61,2607.89,1914538.0
1747216020,2607.88,2608.6,2607.09,2607.63,1176858.0
1747216080,2607.63,2607.63,2605.56,2607.14,930054.0
1747216140,2607.45,2608.18,2606.54,2607.82,851388.0
1747216200,2608.4,2608.4,2604.41,2606.22,1391124.0
1747216260,2606.22,2607.5,2605.18,2607.49,517028.0
1747216320,2607.49,2608.86,2605.61,2605.64,1449944.0
1747216380,2605.64,2605.99,2601.68,2601.68,2377348.0
1747216440,2601.74,2604.37,2601.39,2603.93,1445800.0
1747216500,2603.93,2604.73,2602.47,2604.08,679100.0
1747216560,2604.03,2604.99,2603.11,2604.99,533898.0
1747216620,2605.01,2606.76,2604.85,2606.38,839070.0
1747216680,2606.39,2608.28,2605.44,2607.9,966784.0
1747216740,2607.9,2607.99,2606.53,2606.54,1120196.0
1747216800,2606.53,2611.63,2606.29,2611.57,3498718.0
1747216860,2611.97,2613.89,2610.77,2612.07,3340696.0
1747216920,2612.14,2613.66,2611.94,2612.19,2055976.0
1747216980,2612.25,2615.29,2611.11,2615.28,2787540.0
1747217040,2614.89,2615.72,2613.76,2614.17,2699234.0
1747217100,2614.37,2614.38,2611.0,2612.89,2517950.0
1747217160,2612.84,2612.89,2610.01,2611.05,1285262.0
1747217220,2611.0,2611.49,2609.31,2609.56,1421894.0
1747217280,2609.69,2610.35,2608.65,2609.51,1087130.0
1747217340,2609.51,2610.07,2607.11,2607.91,1542438.0
1747217400,2607.91,2608.64,2605.73,2605.98,1261972.0
1747217460,2605.98,2605.99,2603.57,2604.79,2231826.0
1747217520,2604.8,2605.28,2602.86,2603.86,1233110.0
1747217580,2603.86,2605.26,2603.01,2603.22,1104598.0
1747217640,2603.16,2605.06,2601.44,2603.82,1067746.0
1747217700,2603.81,2606.42,2602.36,2606.41,994656.0
1747217760,2606.66,2607.82,2604.52,2604.58,1848780.0
1747217820,2604.95,2609.05,2604.95,2605.95,1266238.0
1747217880,2606.54,2606.61,2595.82,2596.01,4523020.0
1747217940,2596.01,2596.01,2588.26,2591.29,8919208.0
1747218000,2591.1,2594.01,2588.06,2593.36,3694376.0
1747218060,2593.31,2597.19,2593.16,2597.19,1954832.0
1747218120,2597.29,2601.35,2596.53,2600.57,3123224.0
1747218180,2600.57,2605.47,2600.56,2604.18,5175406.0
1747218240,2604.12,2606.85,2604.12,2606.85,1791672.0
1747218300,2606.79,2613.27,2606.79,2612.23,4753768.0
1747218360,2612.3,2612.3,2609.47,2610.61,2308078.0
1747218420,2610.55,2610.66,2608.48,2609.39,1528530.0
1747218480,2609.47,2613.98,2609.01,2612.12,2349538.0
1747218540,2612.07,2612.46,2607.66,2607.72,1807662.0
1747218600,2608.13,2609.52,2605.14,2605.57,2253304.0
1747218660,2605.7,2605.97,2603.01,2603.01,2033826.0
1747218720,2603.07,2606.78,2603.05,2606.18,1275092.0
1747218780,2606.24,2607.47,2604.94,2606.1,825128.0
1747218840,2606.1,2608.51,2603.03,2603.92,1157474.0
1747218900,2603.98,2604.82,2602.35,2603.65,1394624.0
1747218960,2603.65,2605.4,2602.0,2602.76,841486.0
1747219020,2602.31,2603.07,2600.42,2600.69,1277596.0
1747219080,2600.62,2601.64,2599.42,2601.08,1558928.0
1747219140,2601.07,2601.08,2599.23,2600.1,899788.0
1747219200,2600.02,2601.94,2600.02,2601.84,555988.0
1747219260,2601.84,2601.89,2599.21,2599.82,1000036.0
1747219320,2599.82,2604.98,2599.82,2603.73,810148.0
1747219380,2603.72,2606.64,2601.89,2606.29,1736486.0
1747219440,2605.93,2606.32,2602.6,2604.21,1191134.0
1747219500,2604.07,2604.18,2599.26,2599.54,1158638.0
1747219560,2599.56,2599.68,2597.66,2599.16,2249508.0
1747219620,2599.68,2599.91,2598.01,2599.6,760492.0
1747219680,2599.7,2599.71,2596.07,2596.37,1762206.0
1747219740,2596.43,2596.74,2595.15,2596.11,1618526.0
1747219800,2596.11,2597.93,2595.48,2596.71,1229678.0
1747219860,2596.59,2599.7,2593.92,2593.97,1226390.0
1747219920,2593.92,2596.76,2592.84,2595.09,3115986.0
1747219980,2595.04,2595.2,2592.14,2592.53,1638088.0
1747220040,2592.59,2595.9,2592.53,2594.01,924768.0
1747220100,2594.01,2596.06,2593.35,2595.27,705524.0
1747220160,2595.07,2596.24,2594.91,2595.8,540670.0
1747220220,2595.81,2596.48,2595.01,2595.76,875728.0
1747220280,2595.82,2598.22,2595.0,2596.99,1082808.0
1747220340,2596.99,2597.11,2593.62,2594.79,815684.0
1747220400,2594.79,2597.55,2594.79,2596.88,798618.0
1747220460,2596.83,2600.0,2595.71,2599.73,2023178.0
1747220520,2599.73,2603.08,2599.03,2601.9,5210822.0
1747220580,2601.76,2604.32,2601.13,2603.64,2041096.0
1747220640,2603.59,2603.69,2601.06,2601.27,1003074.0
1747220700,2601.27,2601.9,2600.24,2600.99,682344.0
1747220760,2601.11,2603.78,2600.41,2603.77,1014876.0
1747220820,2603.78,2603.78,2601.14,2602.28,895256.0
1747220880,2602.27,2602.44,2601.28,2601.29,1016542.0
1747220940,2601.28,2603.03,2600.43,2602.99,910614.0
1747221000,2602.99,2603.58,2600.39,2602.3,601758.0
1747221060,2602.31,2604.7,2601.18,2604.52,1224876.0
1747221120,2604.13,2609.81,2603.89,2609.77,3210514.0
1747221180,2609.68,2611.95,2608.91,2610.38,3649942.0
1747221240,2610.33,2612.72,2608.85,2612.7,2326068.0
1747221300,2612.43,2612.56,2607.97,2608.97,2339274.0
1747221360,2608.93,2609.59,2607.87,2608.41,1038858.0
1747221420,2609.09,2610.86,2607.08,2608.31,1002194.0
1747221480,2608.3,2609.24,2605.9,2607.32,1096544.0
1747221540,2607.32,2607.72,2605.8,2606.31,685662.0
1747221600,2606.31,2607.45,2605.04,2605.73,861328.0
1747221660,2605.7,2607.3,2603.14,2604.43,1126810.0
1747221720,2604.44,2608.33,2603.98,2608.33,671956.0
1747221780,2608.82,2609.53,2606.55,2608.43,1452386.0
1747221840,2608.43,2611.47,2608.4,2609.72,1618462.0
1747221900,2609.72,2611.09,2608.96,2610.62,903608.0
1747221960,2610.44,2612.11,2610.17,2612.11,737782.0
1747222020,2612.05,2612.8,2610.01,2610.99,1375070.0
1747222080,2610.94,2614.87,2610.56,2610.56,2450412.0
1747222140,2610.57,2612.68,2610.56,2612.35,726704.0
1747222200,2611.29,2614.21,2611.02,2613.8,1027894.0
1747222260,2614.26,2615.28,2612.9,2614.99,1860248.0
1747222320,2614.95,2614.95,2611.2,2611.21,1318348.0
1747222380,2611.2,2615.0,2611.2,2614.55,1015238.0
1747222440,2614.55,2615.12,2612.18,2613.81,1961598.0
1747222500,2613.81,2615.2,2612.57,2614.12,792554.0
1747222560,2614.1,2616.07,2612.18,2612.63,2148234.0
1747222620,2612.64,2615.72,2612.24,2615.72,2850320.0
1747222680,2615.79,2627.1,2615.72,2626.61,16816676.0
1747222740,2626.37,2634.63,2624.04,2633.3,14569126.0
1747222800,2633.12,2633.3,2627.75,2630.02,9282916.0
1747222860,2630.01,2630.02,2627.19,2628.2,2626682.0
1747222920,2628.07,2632.66,2627.96,2630.11,2643640.0
1747222980,2630.18,2630.18,2627.91,2628.78,1896794.0
1747223040,2628.61,2629.94,2626.93,2628.03,2392960.0
1747223100,2628.02,2628.96,2625.45,2625.78,1551748.0
1747223160,2625.67,2626.99,2625.06,2625.73,1059132.0
1747223220,2625.74,2625.93,2622.74,2623.88,1789594.0
1747223280,2623.8,2625.38,2621.89,2625.27,2164416.0
1747223340,2625.17,2626.01,2623.51,2624.45,1031102.0
1747223400,2624.44,2627.02,2623.98,2626.89,1203262.0
1747223460,2626.81,2629.79,2625.02,2629.53,2144874.0
1747223520,2629.53,2629.53,2625.32,2626.03,1110580.0
1747223580,2626.03,2626.03,2621.96,2622.02,1863728.0
1747223640,2622.02,2622.02,2618.42,2620.14,2896442.0
1747223700,2620.1,2620.13,2618.25,2618.54,847274.0
1747223760,2618.78,2620.41,2618.57,2618.81,1041804.0
1747223820,2619.23,2621.89,2619.23,2621.44,1370262.0
1747223880,2621.44,2624.41,2621.44,2624.17,1002086.0
1747223940,2624.16,2624.61,2623.24,2624.06,551986.0
1747224000,2624.11,2625.38,2623.38,2625.09,784948.0
1747224060,2625.1,2626.74,2621.11,2621.11,887430.0
1747224120,2621.07,2623.02,2620.02,2620.86,822494.0
1747224180,2620.85,2621.56,2617.28,2618.97,1744584.0
1747224240,2619.15,2620.67,2617.73,2620.67,1415328.0
1747224300,2620.77,2624.0,2619.39,2622.61,991956.0
1747224360,2622.61,2623.49,2620.38,2620.8,695622.0
1747224420,2620.74,2622.5,2620.52,2622.23,715476.0
1747224480,2622.23,2623.62,2621.26,2622.07,640956.0
1747224540,2622.07,2622.13,2619.6,2620.5,752108.0
1747224600,2620.49,2626.58,2620.06,2626.02,1029436.0
1747224660,2626.03,2627.74,2625.86,2627.73,828222.0
1747224720,2627.8,2628.9,2626.19,2628.9,766948.0
1747224780,2628.94,2628.95,2625.67,2625.86,1273192.0
1747224840,2625.93,2626.7,2624.64,2625.88,536696.0
1747224900,2625.88,2629.39,2625.88,2629.11,686106.0
1747224960,2629.11,2629.99,2627.89,2629.47,1419618.0
1747225020,2629.53,2632.25,2628.76,2629.24,1768638.0
1747225080,2629.07,2630.31,2628.27,2628.52,900684.0
1747225140,2628.57,2631.36,2628.52,2631.26,926132.0
1747225200,2631.2,2634.52,2628.98,2629.95,3614246.0
1747225260,2629.91,2630.93,2627.57,2630.93,1020940.0
1747225320,2631.32,2634.11,2629.99,2631.9,2548148.0
1747225380,2631.69,2633.14,2630.04,2631.16,1717044.0
1747225440,2631.22,2631.22,2628.86,2629.88,1134028.0
1747225500,2629.94,2630.44,2626.58,2626.79,974952.0
1747225560,2626.99,2627.81,2626.44,2626.63,505250.0
1747225620,2627.42,2627.42,2625.14,2625.92,1595636.0
1747225680,2625.91,2626.24,2624.47,2624.8,1295516.0
1747225740,2624.78,2625.91,2623.48,2624.24,1772794.0
1747225800,2624.31,2626.56,2624.31,2626.11,590086.0
1747225860,2626.1,2627.63,2625.29,2625.51,641454.0
1747225920,2625.57,2626.58,2623.56,2623.57,526532.0
1747225980,2623.56,2626.9,2623.52,2626.51,542774.0
1747226040,2626.51,2626.61,2621.02,2621.09,1357916.0
1747226100,2621.03,2621.14,2618.91,2619.82,2778750.0
1747226160,2619.99,2621.94,2619.42,2620.57,753758.0
1747226220,2620.81,2620.92,2615.81,2616.25,3613518.0
1747226280,2616.26,2616.26,2611.03,2613.18,7185718.0
1747226340,2613.07,2615.23,2612.61,2615.22,1481424.0
1747226400,2615.22,2615.57,2613.57,2614.83,1123574.0
1747226460,2614.83,2616.0,2614.07,2615.94,781128.0
1747226520,2615.93,2617.53,2615.93,2616.65,1109448.0
1747226580,2616.8,2618.78,2616.12,2618.31,1016914.0
1747226640,2618.31,2618.65,2617.22,2617.71,1220094.0
1747226700,2617.72,2618.01,2616.15,2617.94,930262.0
1747226760,2617.93,2619.46,2616.17,2617.07,1481804.0
1747226820,2616.98,2617.19,2614.27,2615.54,1020610.0
1747226880,2615.47,2615.54,2608.95,2609.0,3964498.0
1747226940,2609.15,2612.27,2606.66,2611.22,6092214.0
1747227000,2611.21,2613.82,2609.66,2613.32,1463784.0
1747227060,2613.42,2615.06,2612.91,2614.97,775654.0
1747227120,2614.97,2616.8,2614.83,2616.46,1101760.0
1747227180,2616.45,2617.89,2615.15,2615.28,2744018.0
1747227240,2615.28,2615.28,2610.74,2612.16,1315916.0
1747227300,2612.12,2612.12,2608.47,2609.63,1857090.0
1747227360,2609.75,2610.82,2604.18,2605.75,6449924.0
1747227420,2605.26,2611.46,2605.14,2610.86,2266172.0
1747227480,2610.99,2612.61,2610.57,2612.61,775284.0
1747227540,2612.55,2613.3,2611.56,2611.8,872614.0
1747227600,2611.81,2612.56,2609.31,2609.74,892068.0
1747227660,2609.45,2610.04,2601.27,2604.7,4437484.0
1747227720,2604.62,2610.27,2601.49,2609.43,2613738.0
1747227780,2609.38,2610.81,2607.61,2610.21,1238934.0
1747227840,2610.49,2611.65,2608.22,2609.23,1110394.0
1747227900,2609.19,2609.19,2606.01,2606.77,1320962.0
1747227960,2606.97,2611.17,2606.4,2610.97,1264796.0
1747228020,2610.93,2611.83,2606.11,2608.57,1430050.0
1747228080,2608.64,2611.58,2606.43,2609.46,727634.0
1747228140,2609.11,2612.99,2608.95,2612.99,1273826.0
1747228200,2612.99,2617.61,2612.88,2617.43,4159582.0
1747228260,2617.28,2617.56,2615.35,2616.16,1600682.0
1747228320,2616.01,2616.66,2614.55,2614.91,1512860.0
1747228380,2614.91,2615.49,2613.38,2615.49,743556.0
1747228440,2615.43,2615.49,2611.8,2612.94,783120.0
1747228500,2612.94,2616.5,2612.01,2616.4,1083060.0
1747228560,2616.35,2616.78,2608.24,2610.45,2121746.0
1747228620,2610.41,2617.81,2609.85,2617.22,1175964.0
1747228680,2617.22,2617.22,2611.82,2611.82,1035562.0
1747228740,2611.35,2611.7,2609.61,2611.66,1480448.0
1747228800,2611.7,2611.7,2607.1,2607.69,2301254.0
1747228860,2608.16,2610.45,2607.76,2608.15,1457620.0
1747228920,2608.15,2611.65,2608.1,2609.64,750224.0
1747228980,2609.79,2613.19,2607.33,2613.14,1872828.0
1747229040,2612.88,2613.99,2610.27,2611.6,1484970.0
1747229100,2611.6,2611.99,2608.01,2608.36,799690.0
1747229160,2608.31,2610.45,2606.68,2607.18,1719018.0
1747229220,2607.04,2609.19,2607.04,2607.81,881652.0
1747229280,2607.79,2610.82,2607.05,2610.82,785142.0
1747229340,2610.76,2611.26,2609.06,2610.83,764908.0
1747229400,2610.9,2615.14,2610.9,2613.19,1695758.0
1747229460,2613.27,2615.74,2608.89,2610.38,3665776.0
1747229520,2611.09,2615.89,2608.06,2610.54,4100680.0
1747229580,2610.65,2623.47,2610.65,2623.2,5762764.0
1747229640,2623.31,2626.58,2617.51,2619.15,3432730.0
1747229700,2619.18,2619.8,2608.3,2609.83,5333358.0
1747229760,2609.75,2616.66,2606.26,2615.72,4856796.0
1747229820,2615.78,2615.95,2607.81,2609.1,2565310.0
1747229880,2609.15,2609.15,2601.12,2604.76,5412282.0
1747229940,2604.76,2610.81,2604.76,2609.39,2104566.0
1747230000,2609.46,2612.57,2607.3,2607.36,1632218.0
1747230060,2607.02,2607.32,2602.78,2607.24,1974050.0
1747230120,2607.21,2609.34,2606.11,2606.52,1040672.0
1747230180,2606.52,2609.4,2601.99,2603.01,1958022.0
1747230240,2602.26,2602.48,2582.74,2589.04,20385486.0
1747230300,2588.66,2593.01,2585.76,2592.07,8130430.0
1747230360,2591.85,2592.41,2583.56,2588.68,6788974.0
1747230420,2588.65,2590.65,2584.5,2584.5,3297982.0
1747230480,2584.44,2586.56,2580.06,2584.95,7137224.0
1747230540,2584.81,2587.17,2576.83,2585.18,8802506.0
1747230600,2585.45,2591.28,2581.68,2591.28,3719382.0
1747230660,2590.89,2598.63,2590.75,2596.99,5657730.0
1747230720,2596.7,2600.0,2595.51,2598.41,4353414.0
1747230780,2598.54,2600.76,2595.85,2596.52,3031074.0
1747230840,2596.58,2598.99,2595.66,2597.41,2104266.0
1747230900,2597.48,2598.89,2594.12,2596.2,2044312.0
1747230960,2596.04,2596.96,2591.69,2596.96,3147552.0
1747231020,2597.5,2598.87,2595.68,2598.26,1550016.0
1747231080,2598.2,2603.81,2597.69,2603.56,3131486.0
1747231140,2603.42,2605.4,2602.03,2605.26,3105904.0
1747231200,2605.21,2605.21,2600.24,2602.25,2122734.0
1747231260,2602.07,2603.94,2598.53,2599.15,1723370.0
1747231320,2599.31,2599.37,2596.54,2599.06,1170430.0
1747231380,2599.23,2599.68,2595.81,2597.35,991150.0
1747231440,2597.2,2603.0,2596.14,2602.38,1340600.0
1747231500,2602.38,2602.99,2598.01,2598.35,1244174.0
1747231560,2598.52,2598.91,2592.21,2596.52,3187134.0
1747231620,2596.54,2598.8,2594.77,2598.33,1340264.0
1747231680,2598.35,2604.55,2597.33,2604.34,2063280.0
1747231740,2604.34,2605.14,2602.88,2602.97,3077926.0
1747231800,2603.02,2603.02,2594.35,2595.47,1845888.0
1747231860,2595.47,2596.45,2588.11,2588.19,5548544.0
1747231920,2588.01,2591.66,2587.1,2590.47,4945346.0
1747231980,2591.21,2593.32,2589.83,2592.89,2238504.0
1747232040,2592.89,2592.96,2587.68,2589.53,3254300.0
1747232100,2589.59,2589.79,2570.09,2572.76,11070406.0
1747232160,2570.86,2581.97,2570.04,2578.97,11165402.0
1747232220,2579.04,2582.43,2575.15,2575.75,4497654.0
1747232280,2576.25,2582.76,2572.26,2572.72,3181988.0
1747232340,2572.64,2574.82,2568.17,2571.26,10853938.0
1747232400,2571.74,2573.95,2562.61,2565.66,17103222.0
1747232460,2564.95,2568.55,2563.97,2566.19,11095760.0
1747232520,2566.35,2567.87,2557.61,2567.41,15032460.0
1747232580,2567.96,2572.97,2566.78,2572.31,5980882.0
1747232640,2572.61,2574.28,2568.48,2568.48,3292082.0
1747232700,2568.53,2573.22,2567.73,2572.32,2394910.0
1747232760,2572.28,2572.7,2567.72,2570.75,2834116.0
1747232820,2571.77,2573.41,2568.57,2571.42,1833898.0
1747232880,2571.42,2573.81,2568.39,2568.62,1914468.0
1747232940,2568.67,2569.82,2566.92,2568.0,1504906.0
1747233000,2568.01,2572.99,2568.01,2572.15,1684442.0
1747233060,2572.92,2573.16,2562.27,2562.62,4658510.0
1747233120,2563.41,2571.01,2563.41,2569.55,3520438.0
1747233180,2569.55,2572.25,2566.66,2567.13,2186454.0
1747233240,2567.34,2567.57,2562.59,2565.96,2967804.0
1747233300,2565.3,2570.53,2563.69,2570.23,2623844.0
1747233360,2570.18,2573.86,2568.98,2571.82,2940186.0
1747233420,2571.95,2575.14,2571.75,2573.53,2744962.0
1747233480,2573.84,2577.1,2572.53,2577.1,3321498.0
1747233540,2577.13,2579.12,2576.38,2576.7,2983736.0
1747233600,2576.67,2585.27,2575.51,2584.76,2366168.0
1747233660,2584.87,2585.69,2581.2,2582.45,3478632.0
1747233720,2582.45,2583.14,2578.72,2580.77,2207464.0
1747233780,2580.78,2583.87,2580.75,2583.8,1306218.0
1747233840,2583.78,2583.8,2581.03,2582.68,1092686.0
1747233900,2582.97,2583.55,2581.1,2581.4,737792.0
1747233960,2581.39,2581.4,2576.9,2576.9,1811012.0
1747234020,2576.96,2579.39,2576.44,2578.13,998148.0
1747234080,2577.73,2577.73,2574.6,2575.8,2541370.0
1747234140,2575.95,2577.53,2573.56,2576.39,1711454.0
1747234200,2576.39,2582.82,2576.33,2582.78,3103098.0
1747234260,2582.55,2584.65,2580.35,2584.65,1842114.0
1747234320,2584.64,2588.33,2584.54,2586.28,6315056.0
1747234380,2586.34,2587.4,2584.86,2585.59,1849064.0
1747234440,2585.49,2585.89,2584.18,2584.32,1104108.0
1747234500,2584.32,2586.06,2582.94,2586.06,1240752.0
1747234560,2585.99,2585.99,2581.23,2582.25,1032960.0
1747234620,2582.77,2582.82,2579.51,2582.81,1924816.0
1747234680,2582.77,2582.77,2581.09,2582.39,714472.0
1747234740,2582.33,2582.62,2581.73,2582.34,434006.0
1747234800,2582.39,2582.93,2579.27,2579.77,1631592.0
1747234860,2579.91,2582.34,2579.91,2581.93,777566.0
1747234920,2581.94,2583.8,2578.34,2579.82,1556986.0
1747234980,2579.58,2579.82,2572.46,2572.64,3790984.0
1747235040,2572.61,2572.61,2559.88,2562.56,15687056.0
1747235100,2562.74,2564.79,2560.65,2562.94,3908986.0
1747235160,2562.99,2566.88,2562.99,2566.5,2837136.0
1747235220,2566.38,2571.86,2566.17,2570.02,3366882.0
1747235280,2570.09,2571.99,2569.09,2571.53,1337908.0
1747235340,2571.6,2574.99,2571.6,2574.99,1563646.0
1747235400,2574.95,2577.43,2573.01,2577.43,1875894.0
1747235460,2577.47,2578.77,2575.56,2576.98,1378368.0
1747235520,2576.92,2581.68,2576.86,2581.68,2719494.0
1747235580,2581.67,2582.26,2579.02,2579.02,1818158.0
1747235640,2579.25,2581.99,2579.25,2581.77,1575662.0
1747235700,2581.74,2584.14,2580.39,2583.78,1713576.0
1747235760,2583.6,2584.94,2582.69,2583.47,2097454.0
1747235820,2583.47,2583.47,2581.4,2583.19,1184402.0
1747235880,2582.73,2582.99,2580.77,2580.91,1160502.0
1747235940,2580.91,2580.91,2577.43,2577.56,2152252.0
1747236000,2577.57,2577.69,2572.53,2575.25,3815842.0
1747236060,2575.24,2576.72,2573.82,2575.81,1811886.0
1747236120,2575.78,2575.78,2566.92,2570.76,3437546.0
1747236180,2570.7,2577.36,2570.7,2576.15,2965500.0
1747236240,2576.1,2576.15,2573.44,2574.69,727556.0
1747236300,2575.01,2579.24,2574.91,2577.26,2643168.0
1747236360,2577.26,2580.0,2576.62,2578.74,1255916.0
1747236420,2578.74,2581.97,2578.74,2581.91,1422048.0
1747236480,2581.99,2584.29,2581.99,2582.95,1372392.0
1747236540,2582.95,2583.85,2581.96,2583.53,1233222.0
1747236600,2583.29,2583.59,2579.45,2582.84,1754062.0
1747236660,2582.85,2583.23,2577.31,2577.68,1504406.0
1747236720,2577.74,2579.35,2575.27,2575.29,1409884.0
1747236780,2575.27,2584.93,2575.27,2584.68,1442296.0
1747236840,2585.35,2588.85,2585.32,2587.93,3650368.0
1747236900,2587.93,2588.53,2586.34,2587.8,1868142.0
1747236960,2587.74,2587.88,2585.07,2585.68,1098386.0
1747237020,2585.68,2587.58,2583.76,2587.58,1193512.0
1747237080,2587.63,2588.63,2585.62,2588.63,1204236.0
1747237140,2588.78,2598.44,2588.22,2598.44,6715320.0
1747237200,2598.43,2598.58,2591.83,2594.7,3187242.0
1747237260,2594.64,2596.24,2592.68,2592.68,1537786.0
1747237320,2592.98,2599.21,2592.93,2597.35,4016252.0
1747237380,2597.61,2597.61,2593.27,2593.97,1989548.0
1747237440,2594.03,2594.38,2591.45,2592.51,1423374.0
1747237500,2592.49,2593.36,2591.4,2592.32,954372.0
1747237560,2592.38,2592.38,2589.01,2589.49,2083820.0
1747237620,2589.44,2592.17,2589.4,2590.34,1054324.0
1747237680,2590.46,2590.6,2586.74,2587.77,1328268.0
1747237740,2587.67,2590.3,2587.61,2587.77,1262438.0
1747237800,2587.91,2590.02,2586.93,2589.96,1002132.0
1747237860,2589.98,2590.79,2589.61,2589.88,950232.0
1747237920,2589.9,2591.06,2589.07,2590.93,817274.0
1747237980,2590.99,2595.16,2590.98,2595.11,1840438.0
1747238040,2595.1,2595.51,2591.58,2591.71,863460.0
1747238100,2591.77,2592.57,2590.53,2592.46,416826.0
1747238160,2592.42,2594.99,2592.41,2594.64,763906.0
1747238220,2594.63,2595.55,2594.13,2595.05,1160184.0
1747238280,2595.24,2596.43,2594.18,2594.68,830260.0
1747238340,2594.69,2596.52,2593.78,2596.27,783112.0
1747238400,2596.28,2597.88,2595.68,2596.24,2267340.0
1747238460,2596.31,2597.44,2595.01,2595.27,1388474.0
1747238520,2595.28,2597.19,2594.62,2595.64,1013850.0
1747238580,2595.61,2598.0,2594.93,2597.74,1190940.0
1747238640,2597.94,2598.11,2594.01,2594.01,1102762.0
1747238700,2594.08,2598.64,2594.01,2598.64,1878846.0
1747238760,2598.65,2598.65,2592.01,2592.89,3086920.0
1747238820,2592.89,2594.77,2588.7,2590.01,1695020.0
1747238880,2589.97,2591.7,2588.69,2588.76,1364348.0
1747238940,2588.77,2591.65,2587.55,2591.28,1222912.0
1747239000,2590.9,2596.28,2590.59,2595.74,914934.0
1747239060,2595.78,2597.99,2595.78,2596.11,1085552.0
1747239120,2595.9,2597.12,2594.29,2594.66,904170.0
1747239180,2594.66,2594.73,2592.59,2593.38,866872.0
1747239240,2593.7,2593.8,2592.14,2593.8,342118.0
1747239300,2593.8,2593.8,2589.47,2590.19,1567906.0
1747239360,2590.06,2590.96,2584.11,2584.55,2442918.0
1747239420,2584.55,2587.2,2583.4,2587.2,3331628.0
1747239480,2587.2,2587.7,2583.95,2585.07,2219964.0
1747239540,2585.04,2586.78,2580.6,2581.11,2303290.0
1747239600,2581.81,2582.95,2579.55,2582.95,3036060.0
1747239660,2582.85,2583.07,2580.43,2580.7,1193562.0
1747239720,2580.78,2582.24,2579.95,2581.38,4453588.0
1747239780,2581.11,2581.66,2580.01,2580.64,2430416.0
1747239840,2580.36,2584.62,2580.07,2583.66,1227852.0
1747239900,2583.66,2589.97,2583.57,2589.44,1954112.0
1747239960,2589.5,2591.11,2586.88,2587.39,1474576.0
1747240020,2587.39,2587.39,2584.05,2585.73,1768822.0
1747240080,2585.71,2586.88,2585.0,2586.48,1416196.0
1747240140,2586.54,2588.36,2586.2,2586.2,1289624.0
1747240200,2586.08,2588.17,2584.01,2584.15,2009464.0
1747240260,2584.09,2589.32,2581.9,2588.88,907712.0
1747240320,2588.82,2590.4,2586.95,2589.9,1041852.0
1747240380,2589.9,2593.39,2589.9,2592.88,1725062.0
1747240440,2592.59,2592.6,2587.78,2588.36,790300.0
1747240500,2588.41,2593.46,2587.12,2591.69,1443678.0
1747240560,2591.51,2592.04,2590.0,2590.01,2033972.0
1747240620,2590.01,2590.3,2584.8,2586.93,2106686.0
1747240680,2586.8,2588.47,2585.23,2587.14,1333594.0
1747240740,2587.26,2588.56,2585.01,2588.39,1988362.0
1747240800,2588.51,2592.84,2586.63,2587.94,4266152.0
1747240860,2587.64,2590.65,2583.72,2587.65,4152958.0
1747240920,2588.42,2592.86,2588.3,2591.15,1508756.0
1747240980,2591.16,2591.38,2585.25,2587.97,1992500.0
1747241040,2587.65,2587.65,2585.01,2586.45,1764716.0
1747241100,2586.45,2589.92,2586.45,2589.5,770862.0
1747241160,2589.47,2590.26,2585.01,2586.12,1817340.0
1747241220,2586.13,2586.51,2581.73,2581.73,2708668.0
1747241280,2581.78,2588.11,2581.73,2586.81,1835742.0
1747241340,2585.07,2588.4,2580.0,2580.01,3329008.0
1747241400,2580.05,2582.52,2578.75,2581.19,2330632.0
1747241460,2581.46,2581.84,2578.03,2579.55,1780924.0
1747241520,2579.61,2579.97,2577.41,2579.34,2226858.0
1747241580,2579.34,2581.76,2578.31,2581.2,1312990.0
1747241640,2581.65,2584.59,2581.19,2583.42,1143390.0
1747241700,2583.18,2584.76,2582.93,2584.12,589904.0
1747241760,2584.22,2586.84,2584.22,2585.01,705134.0
1747241820,2585.01,2587.42,2585.01,2586.96,428238.0
1747241880,2587.31,2588.32,2585.22,2587.82,433722.0
1747241940,2587.81,2589.27,2587.18,2588.9,1047028.0
1747242000,2588.9,2590.47,2587.78,2588.95,962432.0
1747242060,2588.95,2591.32,2586.9,2589.9,962742.0
1747242120,2590.21,2590.61,2585.07,2585.07,683266.0
1747242180,2584.55,2589.86,2583.9,2586.44,644820.0
1747242240,2586.4,2588.34,2583.65,2584.15,885336.0
1747242300,2584.15,2584.15,2579.27,2580.78,1949216.0
1747242360,2580.73,2586.34,2580.72,2583.18,873476.0
1747242420,2583.15,2585.28,2581.55,2585.04,586416.0
1747242480,2585.64,2586.92,2582.21,2582.47,746114.0
1747242540,2582.52,2582.86,2580.44,2582.13,662004.0
1747242600,2582.2,2582.34,2578.88,2578.93,905116.0
1747242660,2578.82,2579.06,2575.94,2577.51,3048976.0
1747242720,2577.44,2577.51,2570.44,2572.38,5351128.0
1747242780,2572.11,2574.85,2571.66,2573.16,1620722.0
1747242840,2573.23,2574.06,2572.32,2573.77,2342356.0
1747242900,2574.16,2574.37,2567.37,2567.69,2842534.0
1747242960,2567.81,2568.41,2565.58,2566.49,3684490.0
1747243020,2566.55,2567.35,2562.8,2564.88,3639506.0
1747243080,2564.88,2565.16,2561.76,2563.26,2807112.0
1747243140,2563.22,2565.07,2561.74,2565.06,1957024.0
1747243200,2565.06,2568.69,2565.05,2566.97,2637792.0
1747243260,2566.72,2566.74,2559.95,2560.25,2374684.0
1747243320,2560.07,2564.7,2551.92,2554.26,12330664.0
1747243380,2554.21,2555.37,2549.75,2550.53,14571022.0
1747243440,2550.53,2555.85,2549.84,2555.01,7253104.0
1747243500,2555.01,2556.47,2547.01,2549.74,10339706.0
1747243560,2549.0,2556.45,2549.0,2555.19,3103322.0
1747243620,2555.22,2562.8,2555.22,2562.79,2761410.0
1747243680,2563.34,2565.69,2562.36,2565.17,2764180.0
1747243740,2565.17,2566.15,2564.26,2565.99,1453040.0
1747243800,2565.99,2566.9,2563.91,2566.9,1290700.0
1747243860,2566.42,2570.0,2566.42,2570.0,3373518.0
1747243920,2570.0,2572.66,2570.0,2572.22,3145870.0
1747243980,2572.06,2572.86,2570.81,2572.8,1764474.0
1747244040,2572.66,2572.95,2569.99,2570.71,947386.0
1747244100,2570.94,2575.14,2569.64,2574.53,2053418.0
1747244160,2574.51,2574.97,2570.14,2570.62,1709530.0
1747244220,2570.85,2573.32,2570.73,2571.71,907510.0
1747244280,2571.55,2574.98,2571.54,2574.7,1064008.0
1747244340,2574.73,2578.63,2574.15,2577.71,1704416.0
1747244400,2577.78,2578.73,2577.44,2577.44,941514.0
1747244460,2577.45,2578.82,2575.94,2578.82,971872.0
1747244520,2578.87,2581.55,2578.87,2580.22,1882598.0
1747244580,2580.19,2580.54,2579.38,2579.93,836858.0
1747244640,2579.93,2580.07,2577.27,2578.01,998508.0
1747244700,2578.12,2578.48,2576.24,2576.3,979288.0
1747244760,2576.33,2579.59,2575.88,2579.08,669686.0
1747244820,2579.08,2579.93,2576.44,2576.64,791470.0
1747244880,2576.65,2577.99,2576.47,2577.99,571652.0
1747244940,2577.95,2577.99,2576.46,2577.96,388418.0
1747245000,2577.95,2582.6,2576.89,2582.47,1936524.0
1747245060,2582.41,2583.18,2580.61,2580.61,1443924.0
1747245120,2580.46,2583.53,2580.46,2582.66,1279204.0
1747245180,2582.66,2583.65,2582.29,2583.32,603328.0
1747245240,2583.61,2585.39,2583.01,2583.19,2082704.0
1747245300,2583.19,2584.9,2583.19,2583.73,794022.0
1747245360,2583.79,2586.66,2583.73,2585.84,1286136.0
1747245420,2585.84,2586.1,2584.38,2585.54,1732980.0
1747245480,2585.21,2588.9,2585.02,2588.9,1592064.0
1747245540,2588.65,2590.62,2588.39,2589.26,2878640.0
1747245600,2589.09,2590.97,2587.2,2590.23,1379078.0
1747245660,2590.1,2590.1,2586.24,2586.51,1495046.0
1747245720,2586.52,2588.99,2586.0,2586.98,837844.0
1747245780,2586.93,2587.99,2585.52,2587.52,620424.0
1747245840,2587.52,2594.32,2586.73,2594.07,2690028.0
1747245900,2594.03,2598.06,2592.91,2597.65,5918524.0
1747245960,2597.7,2597.7,2593.5,2593.5,2922816.0
1747246020,2593.75,2594.26,2591.69,2591.98,1496562.0
1747246080,2591.98,2592.6,2588.7,2588.8,1637990.0
1747246140,2588.79,2588.8,2583.62,2584.72,2149726.0
1747246200,2584.79,2585.14,2581.37,2581.69,1798936.0
1747246260,2581.69,2583.35,2581.69,2583.04,1015244.0
1747246320,2583.12,2584.8,2583.01,2583.02,829880.0
1747246380,2583.01,2583.01,2581.21,2581.44,1496462.0
1747246440,2581.44,2583.51,2580.81,2583.34,775232.0
1747246500,2583.35,2583.35,2580.01,2582.23,1538422.0
1747246560,2582.49,2582.79,2580.93,2581.25,1255204.0
1747246620,2581.25,2581.68,2578.86,2580.51,2458212.0
1747246680,2580.51,2583.03,2580.51,2582.77,748174.0
1747246740,2582.98,2596.14,2582.98,2595.86,5312348.0
1747246800,2596.03,2609.99,2596.03,2605.17,14202416.0
1747246860,2603.78,2603.78,2598.24,2600.64,4061740.0
1747246920,2600.64,2602.01,2599.11,2599.43,1852944.0
1747246980,2599.49,2599.99,2597.87,2598.6,1049252.0
1747247040,2598.6,2599.94,2596.86,2597.48,1597294.0
1747247100,2597.44,2598.39,2596.28,2597.28,2033764.0
1747247160,2597.34,2600.93,2597.34,2600.66,2112664.0
1747247220,2600.65,2601.07,2598.31,2599.2,1091334.0
1747247280,2599.16,2600.09,2591.68,2592.47,2295768.0
1747247340,2592.4,2592.49,2590.64,2591.28,1612732.0
1747247400,2591.28,2592.63,2590.83,2592.63,1038592.0
1747247460,2592.68,2595.2,2592.68,2594.69,1216612.0
1747247520,2594.69,2596.24,2592.34,2593.82,1408116.0
1747247580,2593.82,2595.54,2591.77,2595.53,1219832.0
1747247640,2595.53,2603.26,2595.17,2602.11,2297930.0
1747247700,2602.17,2602.94,2599.86,2600.03,1442664.0
1747247760,2599.98,2600.8,2598.08,2598.08,679700.0
1747247820,2598.08,2598.54,2596.39,2596.98,720824.0
1747247880,2596.98,2597.35,2592.72,2592.72,961018.0
1747247940,2592.85,2596.07,2592.36,2596.07,1536682.0
1747248000,2596.07,2596.66,2595.1,2596.01,350984.0
1747248060,2596.07,2597.78,2595.72,2596.48,401624.0
1747248120,2596.47,2597.11,2596.24,2596.83,249450.0
1747248180,2596.84,2598.92,2596.83,2598.06,332114.0
1747248240,2597.78,2598.15,2596.14,2596.37,368312.0
1747248300,2596.36,2598.89,2596.18,2596.52,543288.0
1747248360,2596.53,2598.0,2595.05,2597.99,686194.0
1747248420,2598.0,2601.14,2597.99,2599.09,893474.0
1747248480,2599.07,2599.18,2596.43,2597.6,517978.0
1747248540,2597.54,2597.54,2595.22,2595.22,502824.0
1747248600,2595.22,2599.0,2592.85,2598.85,597728.0
1747248660,2598.85,2600.0,2597.76,2598.9,457044.0
1747248720,2598.9,2600.69,2598.28,2599.16,544834.0
1747248780,2599.17,2600.43,2598.77,2599.43,410356.0
1747248840,2599.43,2599.75,2598.36,2598.5,361404.0
1747248900,2598.5,2598.81,2597.01,2597.01,323550.0
1747248960,2597.03,2599.23,2597.01,2598.76,314658.0
1747249020,2598.76,2602.72,2598.01,2602.72,2592118.0
1747249080,2602.78,2605.47,2600.06,2604.94,3929322.0
1747249140,2605.17,2612.81,2603.93,2612.66,11042962.0
1747249200,2612.68,2612.81,2608.14,2610.18,7578606.0
1747249260,2610.18,2611.95,2608.24,2611.79,4970806.0
1747249320,2611.86,2613.72,2608.51,2609.44,3495876.0
1747249380,2609.39,2610.11,2606.87,2607.12,1005044.0
1747249440,2607.12,2607.78,2605.09,2606.27,872084.0
1747249500,2606.27,2606.99,2604.81,2606.89,694742.0
1747249560,2606.94,2610.91,2606.59,2610.91,842794.0
1747249620,2610.91,2611.82,2610.04,2611.34,959254.0
1747249680,2611.3,2611.3,2608.43,2608.59,1524398.0
1747249740,2608.48,2609.78,2608.37,2609.1,577198.0
1747249800,2609.16,2609.5,2608.01,2608.02,416782.0
1747249860,2608.06,2609.2,2608.01,2608.01,448024.0
1747249920,2608.01,2608.57,2606.66,2606.86,574872.0
1747249980,2606.86,2608.18,2606.86,2607.46,528118.0
1747250040,2607.46,2607.46,2605.3,2605.39,728624.0
1747250100,2605.38,2609.81,2605.14,2608.45,780358.0
1747250160,2608.4,2609.03,2606.48,2608.91,657936.0
1747250220,2608.95,2616.61,2608.95,2613.86,3365156.0
1747250280,2613.86,2614.45,2611.52,2612.97,1256102.0
1747250340,2612.97,2612.98,2610.0,2610.01,603764.0
1747250400,2610.02,2613.81,2609.72,2613.81,1528020.0
1747250460,2613.71,2614.49,2608.34,2608.48,1317294.0
1747250520,2608.48,2608.65,2605.91,2606.19,1150506.0
1747250580,2606.22,2608.68,2605.72,2607.61,573936.0
1747250640,2607.52,2609.23,2606.84,2607.0,475232.0
1747250700,2607.02,2607.02,2605.01,2606.26,740254.0
1747250760,2606.26,2606.59,2601.8,2602.23,1759352.0
1747250820,2602.27,2604.0,2601.55,2603.6,689010.0
1747250880,2603.62,2603.88,2602.35,2602.86,547760.0
1747250940,2602.71,2603.55,2602.52,2602.52,430042.0
1747251000,2602.13,2602.59,2600.9,2602.4,842140.0
1747251060,2602.47,2604.1,2602.47,2603.93,872810.0
1747251120,2603.93,2605.82,2601.72,2601.72,1476924.0
1747251180,2601.81,2606.09,2601.56,2605.39,1077528.0
1747251240,2605.34,2606.11,2602.94,2603.71,1219712.0
1747251300,2603.72,2605.64,2602.35,2602.36,999042.0
1747251360,2602.37,2604.28,2602.07,2603.81,562518.0
1747251420,2604.01,2605.46,2602.18,2604.97,661870.0
1747251480,2605.26,2605.99,2600.82,2602.27,856318.0
1747251540,2602.54,2602.85,2600.01,2600.85,1556030.0
1747251600,2600.53,2600.53,2599.11,2600.18,1129710.0
1747251660,2600.18,2603.19,2599.93,2601.77,293238.0
1747251720,2601.77,2604.01,2601.77,2602.39,755506.0
1747251780,2602.4,2602.4,2598.54,2598.86,1322332.0
1747251840,2598.87,2600.29,2598.64,2599.81,1134276.0
1747251900,2599.77,2599.77,2598.01,2598.96,802542.0
1747251960,2598.95,2600.01,2597.48,2599.38,500642.0
1747252020,2599.39,2599.55,2597.55,2598.92,448896.0
1747252080,2599.12,2600.36,2598.0,2600.35,762104.0
1747252140,2600.36,2602.33,2600.34,2601.98,553386.0
1747252200,2601.98,2604.78,2601.98,2604.73,873782.0
1747252260,2604.68,2605.69,2603.34,2605.4,728610.0
1747252320,2605.4,2606.56,2603.11,2603.64,868854.0
1747252380,2603.58,2606.62,2603.29,2605.42,1529872.0
1747252440,2605.78,2607.23,2605.39,2605.4,1227930.0
1747252500,2605.4,2610.4,2605.4,2609.01,1418266.0
1747252560,2608.96,2608.96,2606.19,2608.19,1309216.0
1747252620,2608.26,2608.57,2606.87,2607.78,431966.0
1747252680,2607.78,2607.78,2605.66,2605.66,552486.0
1747252740,2605.8,2605.8,2600.78,2603.86,2761466.0
1747252800,2603.8,2606.09,2602.1,2605.57,1028398.0
1747252860,2605.53,2609.17,2603.86,2608.09,939660.0
1747252920,2608.16,2609.27,2606.52,2609.1,483722.0
1747252980,2609.06,2609.06,2606.64,2606.65,554766.0
1747253040,2606.62,2607.99,2605.84,2605.84,233648.0
1747253100,2605.85,2608.23,2603.87,2608.23,768412.0
1747253160,2608.21,2610.03,2608.02,2608.52,423498.0
1747253220,2608.51,2609.43,2603.46,2603.46,1774776.0
1747253280,2603.46,2603.79,2602.56,2603.76,506130.0
1747253340,2603.76,2605.23,2603.47,2603.54,602696.0
1747253400,2603.58,2604.16,2601.08,2601.08,1244694.0
1747253460,2601.09,2601.54,2600.77,2600.89,410488.0
1747253520,2600.9,2602.11,2600.89,2601.28,475804.0
1747253580,2601.28,2602.03,2600.01,2601.53,589010.0
1747253640,2601.53,2602.69,2601.18,2602.43,488080.0
1747253700,2602.42,2602.99,2601.74,2601.82,457198.0
1747253760,2601.82,2602.83,2600.68,2602.83,771812.0
1747253820,2602.78,2604.19,2601.68,2603.82,593652.0
1747253880,2603.9,2605.8,2603.56,2605.4,686772.0
1747253940,2605.39,2605.4,2603.57,2604.56,484094.0
1747254000,2604.56,2604.96,2602.8,2604.63,259440.0
1747254060,2604.63,2605.36,2604.01,2604.63,221830.0
1747254120,2604.58,2604.58,2603.55,2604.3,211484.0
1747254180,2604.3,2604.31,2601.31,2602.78,681572.0
1747254240,2602.79,2604.25,2602.06,2602.13,428294.0
1747254300,2602.19,2602.99,2601.3,2602.76,240040.0
1747254360,2602.76,2602.76,2601.31,2601.61,92390.0
1747254420,2601.61,2602.9,2601.6,2602.64,115150.0
1747254480,2602.64,2604.11,2602.26,2604.11,176750.0
1747254540,2604.06,2604.12,2603.31,2603.68,181896.0
1747254600,2603.68,2604.27,2602.42,2603.14,157054.0
1747254660,2603.14,2603.98,2601.82,2601.83,208726.0
1747254720,2601.83,2601.83,2600.11,2601.03,1158406.0
1747254780,2601.03,2602.29,2600.2,2602.2,243450.0
1747254840,2602.2,2603.38,2597.06,2599.6,2141620.0
1747254900,2599.55,2600.65,2597.55,2600.61,786880.0
1747254960,2600.22,2601.82,2598.95,2599.85,1612208.0
1747255020,2599.85,2602.24,2599.85,2600.78,1319990.0
1747255080,2600.79,2602.85,2600.77,2601.89,313072.0
1747255140,2601.95,2601.95,2600.12,2600.52,458544.0
1747255200,2600.53,2601.53,2600.3,2600.78,176648.0
1747255260,2600.73,2601.18,2599.56,2600.82,334132.0
1747255320,2600.82,2602.88,2600.14,2602.86,284482.0
1747255380,2602.86,2602.87,2602.11,2602.59,191486.0
1747255440,2602.6,2603.62,2601.93,2601.94,620582.0
1747255500,2601.87,2602.33,2601.49,2602.32,137816.0
1747255560,2602.32,2603.71,2602.32,2603.03,85838.0
1747255620,2603.02,2603.15,2602.24,2602.64,243118.0
1747255680,2602.65,2602.83,2600.53,2601.45,466398.0
1747255740,2601.45,2602.27,2599.99,2600.22,1086168.0
1747255800,2600.22,2603.47,2600.22,2603.11,777578.0
1747255860,2603.19,2603.19,2600.61,2601.76,540462.0
1747255920,2601.76,2603.43,2600.71,2603.1,407778.0
1747255980,2603.1,2605.16,2602.64,2604.64,979382.0
1747256040,2604.63,2605.51,2604.05,2604.61,375742.0
1747256100,2604.6,2606.19,2604.06,2605.09,1165606.0
1747256160,2605.09,2607.12,2604.87,2606.11,531526.0
1747256220,2606.18,2606.31,2601.13,2601.16,1105888.0
1747256280,2601.25,2601.7,2598.97,2600.1,1069844.0
1747256340,2600.1,2600.69,2599.2,2599.35,453540.0
1747256400,2599.34,2600.49,2599.03,2600.13,536860.0
1747256460,2600.27,2600.38,2598.07,2598.07,852376.0
1747256520,2598.07,2598.07,2588.14,2588.75,7102368.0
1747256580,2588.91,2593.0,2587.11,2592.99,2844876.0
1747256640,2592.99,2593.47,2589.35,2590.33,1853746.0
1747256700,2590.31,2591.75,2589.1,2591.59,818684.0
1747256760,2591.74,2592.77,2591.74,2592.75,355786.0
1747256820,2592.74,2592.75,2591.74,2591.81,268280.0
1747256880,2591.81,2593.72,2591.43,2593.19,539680.0
1747256940,2593.19,2594.2,2593.18,2593.6,322472.0
1747257000,2593.61,2593.62,2591.03,2591.51,783648.0
1747257060,2591.57,2592.65,2591.57,2592.36,317484.0
1747257120,2592.36,2593.94,2592.36,2593.93,250894.0
1747257180,2593.92,2595.02,2583.88,2587.02,2610752.0
1747257240,2586.02,2587.3,2583.56,2585.21,4845442.0
1747257300,2585.4,2587.62,2584.87,2584.87,1470968.0
1747257360,2584.88,2585.69,2584.38,2585.43,571644.0
1747257420,2585.8,2586.06,2584.29,2585.93,623750.0
1747257480,2585.93,2587.07,2585.69,2587.05,457220.0
1747257540,2587.04,2588.23,2585.84,2588.23,402644.0
1747257600,2588.23,2588.62,2586.51,2587.36,658656.0
1747257660,2587.36,2589.12,2587.35,2589.0,340202.0
1747257720,2588.89,2589.35,2588.81,2589.28,247532.0
1747257780,2589.28,2591.66,2589.28,2591.49,648600.0
1747257840,2591.49,2591.68,2591.02,2591.07,328814.0
1747257900,2591.05,2591.68,2589.6,2591.67,242096.0
1747257960,2591.67,2591.67,2590.94,2591.19,246922.0
1747258020,2591.13,2591.54,2591.13,2591.53,177170.0
1747258080,2591.52,2591.54,2591.52,2591.53,91646.0
1747258140,2591.52,2593.64,2591.52,2593.64,263700.0
1747258200,2593.64,2596.5,2593.13,2593.15,1129886.0
1747258260,2593.14,2595.33,2592.75,2595.32,251352.0
1747258320,2595.32,2596.53,2593.9,2594.68,1235622.0
1747258380,2594.68,2595.03,2594.67,2595.03,124538.0
1747258440,2595.02,2595.03,2593.3,2593.57,194296.0
1747258500,2593.57,2594.28,2592.14,2592.35,398132.0
1747258560,2592.35,2593.66,2592.21,2593.49,116022.0
1747258620,2593.49,2594.27,2591.27,2591.42,443412.0
1747258680,2591.44,2591.73,2590.46,2591.13,412490.0
1747258740,2591.14,2595.0,2591.14,2594.98,284886.0
1747258800,2594.65,2595.06,2594.01,2594.81,324334.0
1747258860,2594.82,2598.43,2594.81,2597.02,1787004.0
1747258920,2597.03,2599.35,2596.35,2598.6,612216.0
1747258980,2598.59,2599.12,2596.48,2596.97,510086.0
1747259040,2596.89,2596.89,2593.53,2594.47,495948.0
1747259100,2594.47,2595.32,2593.18,2594.76,361940.0
1747259160,2594.76,2595.37,2593.87,2593.88,142346.0
1747259220,2593.87,2595.03,2593.87,2594.94,157632.0
1747259280,2594.9,2595.99,2594.71,2595.85,256598.0
1747259340,2595.85,2597.7,2595.85,2597.51,128054.0
1747259400,2597.5,2599.19,2597.5,2599.02,426492.0
1747259460,2599.03,2599.15,2598.58,2599.14,231232.0
1747259520,2599.14,2599.53,2599.13,2599.51,206190.0
1747259580,2599.66,2599.99,2599.44,2599.46,260834.0
1747259640,2599.46,2599.89,2597.61,2599.64,371802.0
1747259700,2599.64,2599.92,2599.07,2599.91,181884.0
1747259760,2599.91,2602.82,2599.81,2601.46,1167474.0
1747259820,2601.47,2604.04,2600.6,2604.03,858190.0
1747259880,2604.03,2609.2,2603.94,2605.82,6564342.0
1747259940,2605.82,2605.82,2603.97,2605.39,709556.0
1747260000,2604.92,2605.57,2602.93,2602.99,788276.0
1747260060,2603.06,2603.88,2601.48,2603.01,619850.0
1747260120,2603.01,2606.52,2602.63,2606.07,1068714.0
1747260180,2606.07,2606.55,2602.22,2603.78,576802.0
1747260240,2603.79,2605.51,2603.46,2604.49,358536.0
1747260300,2604.33,2604.33,2601.84,2602.36,1023814.0
1747260360,2602.29,2602.99,2601.21,2602.99,335838.0
1747260420,2602.96,2604.19,2602.34,2602.48,604384.0
1747260480,2602.48,2603.19,2602.2,2602.64,330392.0
1747260540,2602.64,2603.61,2602.15,2603.22,144914.0
1747260600,2603.29,2604.54,2602.14,2602.16,221928.0
1747260660,2602.16,2602.44,2601.95,2602.44,151444.0
1747260720,2602.42,2602.98,2601.95,2602.1,170162.0
1747260780,2602.1,2602.29,2601.78,2601.92,96252.0
1747260840,2601.92,2602.0,2599.84,2601.02,582494.0
1747260900,2601.01,2601.33,2600.92,2601.16,207724.0
1747260960,2601.17,2601.17,2600.18,2600.55,433280.0
1747261020,2600.55,2600.73,2600.13,2600.52,283864.0
1747261080,2600.51,2601.44,2600.26,2600.53,329552.0
1747261140,2600.53,2602.69,2600.43,2602.3,630884.0
1747261200,2602.3,2605.53,2601.71,2605.53,486130.0
1747261260,2605.51,2605.73,2603.5,2603.51,245978.0
1747261320,2603.5,2603.69,2602.55,2603.66,349506.0
1747261380,2603.84,2603.84,2600.78,2601.3,504052.0
1747261440,2601.24,2601.3,2600.68,2601.11,239774.0
1747261500,2601.11,2603.22,2600.85,2602.61,371894.0
1747261560,2602.61,2603.48,2602.27,2602.72,89586.0
1747261620,2602.79,2602.94,2601.92,2601.93,120784.0
1747261680,2601.93,2603.03,2601.93,2602.8,102374.0
1747261740,2602.76,2603.94,2602.56,2602.62,275550.0
1747261800,2602.6,2603.56,2601.01,2601.01,208740.0
1747261860,2601.01,2601.01,2599.02,2600.36,850344.0
1747261920,2600.35,2600.48,2599.8,2599.85,161860.0
1747261980,2599.85,2600.79,2599.85,2600.02,273700.0
1747262040,2600.04,2600.04,2598.14,2598.49,539374.0
1747262100,2598.49,2598.49,2596.18,2596.86,1528030.0
1747262160,2596.86,2596.86,2595.12,2595.19,2820710.0
1747262220,2595.27,2596.8,2594.71,2595.69,321172.0
1747262280,2595.68,2597.23,2595.68,2597.13,919864.0
1747262340,2597.14,2598.22,2596.24,2598.21,372948.0
1747262400,2598.22,2598.22,2595.48,2596.28,897282.0
1747262460,2596.29,2597.4,2596.17,2597.4,172662.0
1747262520,2597.39,2597.4,2596.75,2596.77,222328.0
1747262580,2596.77,2597.28,2594.32,2594.55,528580.0
1747262640,2594.54,2595.91,2594.54,2595.29,280508.0
1747262700,2595.29,2596.22,2594.15,2594.17,364296.0
1747262760,2594.17,2594.17,2592.36,2593.02,944884.0
1747262820,2592.97,2592.97,2589.22,2589.9,1623152.0
1747262880,2589.98,2591.95,2589.9,2590.18,424712.0
1747262940,2590.08,2590.7,2588.84,2588.84,472128.0
1747263000,2588.84,2588.84,2586.09,2586.09,2195666.0
1747263060,2586.06,2591.24,2585.8,2591.07,1401494.0
1747263120,2591.07,2594.15,2590.85,2593.27,1431582.0
1747263180,2593.27,2593.39,2591.34,2591.97,472252.0
1747263240,2591.77,2593.31,2591.77,2593.05,339656.0
1747263300,2593.05,2594.03,2592.81,2593.56,167834.0
1747263360,2593.55,2594.31,2593.3,2594.3,219414.0
1747263420,2594.31,2595.48,2593.91,2594.17,425510.0
1747263480,2594.15,2594.54,2593.5,2594.05,190418.0
1747263540,2594.05,2594.85,2593.71,2594.83,251934.0
1747263600,2594.83,2595.61,2593.28,2595.11,378572.0
1747263660,2595.33,2595.33,2592.54,2593.79,376038.0
1747263720,2593.79,2594.97,2592.53,2593.13,559096.0
1747263780,2593.13,2593.86,2592.35,2593.78,283732.0
1747263840,2593.6,2593.79,2591.39,2592.43,277116.0
1747263900,2592.43,2592.9,2590.61,2590.72,588474.0
1747263960,2590.71,2592.33,2590.71,2591.89,320096.0
1747264020,2591.9,2595.19,2591.89,2594.4,635702.0
1747264080,2594.33,2594.94,2592.66,2594.11,320778.0
1747264140,2594.11,2595.84,2594.1,2595.73,452174.0
1747264200,2595.73,2597.99,2595.71,2597.99,378808.0
1747264260,2597.99,2598.74,2595.75,2598.39,430644.0
1747264320,2598.39,2599.03,2597.46,2597.68,470752.0
1747264380,2597.68,2597.68,2592.16,2593.04,739202.0
1747264440,2593.02,2599.34,2592.8,2599.15,897390.0
1747264500,2599.11,2599.21,2597.62,2599.21,420744.0
1747264560,2599.09,2599.6,2589.06,2589.06,587258.0
1747264620,2589.18,2594.05,2589.18,2593.63,2718200.0
1747264680,2594.1,2595.1,2590.36,2591.31,1239894.0
1747264740,2592.3,2595.84,2591.43,2595.29,752566.0
1747264800,2595.81,2597.77,2595.81,2596.09,540688.0
1747264860,2595.85,2595.85,2591.14,2592.08,428040.0
1747264920,2591.85,2591.85,2586.32,2587.22,2747344.0
1747264980,2587.23,2587.58,2582.88,2585.69,3513936.0
1747265040,2585.74,2587.36,2585.07,2587.22,832200.0
1747265100,2587.23,2589.19,2586.59,2588.67,371190.0
1747265160,2588.69,2590.07,2588.24,2589.69,409048.0
1747265220,2589.68,2591.65,2589.68,2591.63,303246.0
1747265280,2591.48,2593.7,2591.26,2593.1,1362662.0
1747265340,2593.1,2594.57,2592.84,2593.9,383744.0
1747265400,2593.77,2594.4,2593.14,2593.89,620926.0
1747265460,2593.89,2593.89,2592.07,2592.57,415390.0
1747265520,2592.52,2594.23,2592.35,2594.14,248470.0
1747265580,2594.15,2595.84,2593.99,2595.84,422378.0
1747265640,2595.84,2597.3,2595.81,2597.11,554612.0
1747265700,2597.1,2598.3,2596.73,2598.3,374534.0
1747265760,2598.3,2599.21,2598.02,2598.98,685710.0
1747265820,2598.99,2599.0,2598.2,2598.84,302074.0
1747265880,2598.84,2598.85,2596.59,2596.62,756230.0
1747265940,2596.62,2597.36,2596.22,2597.1,224864.0
1747266000,2597.04,2600.81,2596.17,2600.5,952640.0
1747266060,2600.49,2604.1,2600.4,2601.55,1560558.0
1747266120,2601.52,2603.7,2601.52,2603.22,546692.0
1747266180,2603.28,2604.82,2602.67,2604.39,735118.0
1747266240,2604.39,2605.31,2602.39,2602.64,1106116.0
1747266300,2602.64,2604.14,2602.64,2604.01,486864.0
1747266360,2604.06,2605.25,2603.84,2604.51,616330.0
1747266420,2604.51,2604.51,2603.4,2603.4,290650.0
1747266480,2603.4,2605.12,2603.27,2603.53,573528.0
1747266540,2603.68,2607.87,2603.36,2606.61,2408782.0
1747266600,2606.61,2606.7,2604.78,2606.06,1185278.0
1747266660,2606.07,2606.28,2604.65,2604.67,328258.0
1747266720,2604.69,2606.1,2604.67,2605.18,495582.0
1747266780,2605.18,2607.33,2605.18,2606.99,417942.0
1747266840,2606.99,2609.3,2606.71,2608.08,1911846.0
1747266900,2608.07,2613.55,2608.06,2612.51,3179618.0
1747266960,2612.51,2612.51,2610.4,2610.56,983604.0
1747267020,2610.52,2610.75,2608.27,2608.28,684996.0
1747267080,2608.46,2608.68,2608.1,2608.18,312664.0
1747267140,2608.17,2608.74,2608.06,2608.51,345448.0
1747267200,2608.8,2609.65,2608.34,2609.64,952960.0
1747267260,2609.5,2611.49,2608.63,2609.5,791706.0
1747267320,2609.44,2612.0,2609.19,2611.58,1046484.0
1747267380,2611.56,2615.8,2611.56,2614.06,3308574.0
1747267440,2614.06,2614.06,2610.06,2613.89,619730.0
1747267500,2613.91,2615.0,2612.03,2612.19,822726.0
1747267560,2612.22,2612.4,2610.31,2610.31,466174.0
1747267620,2610.32,2610.32,2609.05,2609.06,592424.0
1747267680,2609.06,2609.07,2606.01,2606.96,1360090.0
1747267740,2606.95,2609.2,2606.95,2608.38,670934.0
1747267800,2608.38,2610.93,2608.38,2610.55,877290.0
1747267860,2610.55,2615.32,2610.55,2614.31,1387534.0
1747267920,2614.31,2618.97,2614.21,2617.51,3146346.0
1747267980,2617.5,2619.0,2616.97,2618.9,1956252.0
1747268040,2618.97,2619.0,2617.66,2617.72,1227028.0
1747268100,2617.73,2627.41,2617.72,2625.86,7132068.0
1747268160,2625.67,2627.73,2624.7,2625.73,2632778.0
1747268220,2625.69,2627.4,2625.18,2627.38,1769980.0
1747268280,2627.38,2637.54,2627.38,2636.89,8794402.0
1747268340,2636.72,2638.47,2635.64,2635.97,4442942.0
1747268400,2635.97,2646.34,2635.97,2641.51,9929470.0
1747268460,2641.51,2641.51,2636.19,2637.27,2780156.0
1747268520,2637.22,2638.68,2633.58,2638.14,2535648.0
1747268580,2637.69,2638.1,2633.41,2634.45,2358994.0
1747268640,2634.45,2634.82,2630.64,2631.3,1841108.0
1747268700,2631.22,2633.18,2630.1,2632.46,1759918.0
1747268760,2632.21,2632.8,2630.7,2631.88,1053936.0
1747268820,2631.76,2637.27,2631.61,2637.07,1891332.0
1747268880,2636.98,2638.03,2634.48,2634.48,978800.0
1747268940,2634.48,2634.48,2631.33,2631.33,1154836.0
1747269000,2631.16,2633.66,2631.0,2632.91,1135684.0
1747269060,2632.91,2638.14,2632.91,2634.13,1815144.0
1747269120,2633.75,2636.23,2633.39,2635.44,1133284.0
1747269180,2635.44,2637.17,2633.77,2633.77,928722.0
1747269240,2633.77,2634.78,2631.81,2631.81,1295590.0
1747269300,2631.87,2631.87,2626.82,2626.82,2333494.0
1747269360,2626.83,2628.98,2624.12,2628.92,3151602.0
1747269420,2628.94,2629.98,2626.98,2627.84,924776.0
1747269480,2627.9,2633.57,2627.89,2633.4,1079400.0
1747269540,2632.91,2636.59,2631.85,2635.31,1421852.0
1747269600,2635.3,2637.77,2635.3,2636.79,1895962.0
1747269660,2636.17,2637.43,2635.39,2636.4,921870.0
1747269720,2636.23,2637.99,2636.15,2637.99,762546.0
1747269780,2637.79,2641.87,2637.6,2641.29,1664644.0
1747269840,2640.87,2641.39,2637.46,2638.53,1558480.0
1747269900,2638.57,2639.97,2636.28,2636.53,1447392.0
1747269960,2636.53,2640.0,2635.57,2637.9,1941338.0
1747270020,2637.9,2638.35,2635.66,2635.66,528678.0
1747270080,2635.83,2640.11,2635.61,2639.14,702816.0
1747270140,2639.08,2639.08,2635.86,2636.17,676756.0
1747270200,2635.88,2639.69,2635.81,2638.13,672096.0
1747270260,2638.13,2639.24,2636.85,2639.06,663996.0
1747270320,2639.0,2639.0,2635.47,2636.06,512146.0
1747270380,2636.01,2637.27,2635.26,2635.27,744242.0
1747270440,2635.26,2635.99,2635.01,2635.39,552274.0
1747270500,2635.39,2636.39,2632.07,2632.07,1357994.0
1747270560,2631.77,2632.14,2630.38,2630.44,2074812.0
1747270620,2630.42,2630.86,2628.36,2628.69,987358.0
1747270680,2628.75,2631.28,2628.13,2630.81,1187600.0
1747270740,2630.81,2632.32,2629.58,2631.14,1212696.0
1747270800,2630.99,2631.32,2628.93,2630.82,920564.0
1747270860,2630.81,2631.14,2627.56,2628.91,1101566.0
1747270920,2628.85,2629.39,2626.48,2626.48,1753446.0
1747270980,2626.48,2632.8,2626.48,2630.76,1345998.0
1747271040,2630.72,2634.61,2630.07,2634.56,899396.0
1747271100,2634.66,2635.72,2633.27,2635.32,1774080.0
1747271160,2635.32,2636.0,2630.86,2631.49,668844.0
1747271220,2631.51,2631.6,2627.31,2627.94,1429250.0
1747271280,2627.99,2629.41,2627.31,2627.78,707958.0
1747271340,2627.84,2627.84,2625.53,2626.15,1120990.0
1747271400,2626.15,2626.15,2620.99,2621.35,3907890.0
1747271460,2621.35,2622.25,2616.06,2618.7,4756550.0
1747271520,2618.74,2620.32,2618.74,2619.55,1500932.0
1747271580,2619.61,2621.3,2619.19,2620.07,827624.0
1747271640,2620.12,2621.11,2619.36,2619.71,1584504.0
1747271700,2619.67,2621.52,2617.3,2620.01,1370112.0
1747271760,2620.06,2622.69,2619.23,2622.54,982458.0
1747271820,2622.58,2624.57,2620.01,2621.56,2012886.0
1747271880,2621.61,2624.78,2621.61,2624.04,941882.0
1747271940,2624.03,2624.04,2621.65,2622.57,431236.0
1747272000,2622.57,2622.57,2618.78,2619.66,1716188.0
1747272060,2619.66,2619.71,2617.75,2619.38,794208.0
1747272120,2619.38,2619.7,2614.27,2614.27,2680298.0
1747272180,2614.22,2614.99,2613.23,2614.52,2161550.0
1747272240,2614.3,2616.29,2614.3,2615.18,1058256.0
1747272300,2615.24,2615.91,2613.16,2613.61,763686.0
1747272360,2613.77,2616.57,2613.77,2615.98,610694.0
1747272420,2615.93,2616.79,2614.35,2616.02,495204.0
1747272480,2616.02,2617.41,2612.82,2614.14,753008.0
1747272540,2614.21,2617.05,2614.05,2614.99,526120.0
1747272600,2615.02,2617.99,2612.82,2612.82,839330.0
1747272660,2612.84,2612.84,2606.38,2608.83,5433820.0
1747272720,2608.79,2610.72,2605.78,2608.41,1915222.0
1747272780,2608.42,2611.5,2607.68,2610.65,1612750.0
1747272840,2610.61,2611.83,2610.0,2610.31,905522.0
1747272900,2610.61,2614.18,2609.88,2610.76,1443720.0
1747272960,2610.65,2610.65,2602.05,2604.63,4364848.0
1747273020,2604.4,2604.73,2597.88,2599.55,5946452.0
1747273080,2599.5,2599.99,2590.01,2594.32,6483640.0
1747273140,2594.28,2596.2,2592.44,2592.82,2352622.0
1747273200,2593.27,2597.98,2587.78,2597.04,6227134.0
1747273260,2597.29,2598.57,2594.32,2596.34,1771220.0
1747273320,2596.34,2596.49,2589.89,2590.39,2344470.0
1747273380,2590.39,2593.61,2588.28,2591.02,2079276.0
1747273440,2590.74,2594.17,2590.15,2592.12,1404408.0
1747273500,2592.19,2595.19,2585.69,2585.69,3673938.0
1747273560,2586.39,2586.4,2577.86,2583.39,8875706.0
1747273620,2583.39,2586.9,2583.39,2586.06,2318864.0
1747273680,2585.87,2586.86,2582.03,2586.26,1880054.0
1747273740,2586.46,2589.3,2586.1,2589.3,1141776.0
1747273800,2589.26,2589.99,2586.16,2587.07,1277420.0
1747273860,2587.07,2588.99,2580.98,2581.37,2338920.0
1747273920,2581.41,2583.86,2578.22,2579.6,2078056.0
1747273980,2579.1,2579.18,2572.24,2573.56,7545818.0
1747274040,2573.27,2574.3,2568.27,2572.81,6794590.0
1747274100,2572.74,2576.24,2571.93,2574.32,3441872.0
1747274160,2574.32,2574.32,2564.37,2569.39,7079532.0
1747274220,2569.45,2574.99,2569.44,2574.65,2220838.0
1747274280,2574.65,2577.48,2574.61,2575.87,1739224.0
1747274340,2575.76,2577.8,2574.77,2576.94,983154.0
1747274400,2576.77,2577.99,2573.48,2576.21,3101330.0
1747274460,2575.31,2581.39,2570.18,2580.37,4213330.0
1747274520,2580.31,2581.99,2576.44,2578.01,2896352.0
1747274580,2578.02,2582.81,2576.27,2581.57,1693408.0
1747274640,2582.42,2583.49,2582.01,2583.48,2013764.0
1747274700,2583.48,2583.48,2578.55,2579.69,1605526.0
1747274760,2579.44,2583.4,2579.44,2583.17,1337974.0
1747274820,2583.39,2587.24,2583.39,2584.67,2544314.0
1747274880,2584.66,2586.1,2583.39,2586.03,1116570.0
1747274940,2585.93,2587.5,2585.81,2586.4,3111198.0
1747275000,2586.41,2587.49,2585.02,2585.02,1993218.0
1747275060,2585.02,2585.62,2583.49,2584.29,1412410.0
1747275120,2584.29,2585.54,2583.23,2583.73,1672534.0
1747275180,2583.68,2584.0,2581.24,2584.0,1479726.0
1747275240,2584.0,2584.06,2581.64,2581.87,609614.0
1747275300,2581.82,2581.89,2576.16,2576.93,1434170.0
1747275360,2576.93,2578.84,2575.67,2577.89,1088778.0
1747275420,2578.36,2579.99,2574.89,2579.99,800786.0
1747275480,2579.99,2581.91,2579.46,2580.64,2210602.0
1747275540,2580.45,2583.82,2579.6,2583.82,1135434.0
1747275600,2583.82,2584.25,2583.19,2584.0,843460.0
1747275660,2584.94,2588.61,2584.93,2588.26,1845234.0
1747275720,2588.07,2593.0,2588.07,2591.82,3442176.0
1747275780,2591.81,2594.8,2591.01,2592.01,1420682.0
1747275840,2592.0,2593.06,2591.18,2591.23,1452382.0
1747275900,2591.25,2591.3,2588.68,2589.19,1062212.0
1747275960,2589.21,2589.99,2588.02,2588.13,318390.0
1747276020,2588.13,2590.1,2587.01,2587.32,1803234.0
1747276080,2587.43,2589.39,2586.36,2588.95,1040236.0
1747276140,2588.84,2590.57,2588.44,2589.98,678082.0
1747276200,2589.98,2592.73,2589.16,2592.06,772108.0
1747276260,2592.06,2592.06,2584.66,2586.06,1390950.0
1747276320,2586.07,2590.03,2586.06,2589.99,459164.0
1747276380,2589.88,2589.88,2587.18,2589.81,493950.0
1747276440,2589.82,2591.12,2589.73,2590.0,308196.0
1747276500,2590.17,2591.68,2590.02,2591.67,500816.0
1747276560,2591.68,2592.22,2586.71,2586.74,414502.0
1747276620,2586.83,2589.75,2586.36,2586.36,1601544.0
1747276680,2586.36,2587.19,2585.06,2585.07,732798.0
1747276740,2584.87,2589.48,2582.78,2589.29,1525850.0
1747276800,2589.28,2590.65,2586.88,2586.89,1014814.0
1747276860,2586.83,2587.84,2586.15,2587.84,508834.0
1747276920,2587.65,2587.8,2581.94,2582.84,1010632.0
1747276980,2583.04,2585.55,2583.03,2584.88,838848.0
1747277040,2584.69,2586.19,2584.34,2584.34,794732.0
1747277100,2584.34,2587.86,2583.14,2586.65,845256.0
1747277160,2586.73,2588.89,2586.46,2587.78,436374.0
1747277220,2587.78,2589.68,2587.52,2587.65,503534.0
1747277280,2587.64,2592.98,2587.64,2592.68,1354948.0
1747277340,2592.68,2596.34,2592.68,2595.32,2554872.0
1747277400,2595.32,2596.58,2594.4,2594.4,953388.0
1747277460,2594.4,2597.27,2594.32,2596.25,1226456.0
1747277520,2596.05,2596.64,2595.18,2596.32,556700.0
1747277580,2596.27,2596.27,2593.07,2593.4,800800.0
1747277640,2593.39,2593.6,2590.01,2590.39,886330.0
1747277700,2590.37,2590.99,2588.69,2589.52,630542.0
1747277760,2589.52,2590.7,2589.23,2590.16,720328.0
1747277820,2590.23,2590.66,2588.97,2589.75,424362.0
1747277880,2589.75,2589.75,2588.37,2589.1,364472.0
1747277940,2589.11,2590.07,2588.66,2590.07,200258.0
1747278000,2590.07,2592.96,2589.57,2592.9,803916.0
1747278060,2592.95,2593.55,2589.48,2593.42,727276.0
1747278120,2593.42,2593.94,2590.32,2591.66,488558.0
1747278180,2591.62,2593.64,2591.44,2592.03,769466.0
1747278240,2592.03,2592.03,2588.64,2590.12,680054.0
1747278300,2589.8,2590.92,2588.47,2588.83,762470.0
1747278360,2588.82,2589.85,2588.01,2589.56,626894.0
1747278420,2589.74,2590.38,2587.45,2587.86,789672.0
1747278480,2587.74,2587.9,2586.08,2586.36,606926.0
1747278540,2586.31,2587.61,2585.54,2585.82,832862.0
1747278600,2585.82,2586.9,2584.61,2586.29,1054778.0
1747278660,2586.22,2586.78,2582.92,2584.55,1316138.0
1747278720,2584.68,2587.54,2582.51,2587.08,899464.0
1747278780,2587.06,2589.39,2586.34,2589.07,822278.0
1747278840,2589.01,2591.39,2585.32,2585.32,686562.0
1747278900,2585.36,2585.36,2583.4,2584.84,988190.0
1747278960,2585.28,2587.03,2584.36,2584.45,719704.0
1747279020,2584.6,2587.54,2583.01,2585.51,628928.0
1747279080,2585.54,2585.66,2578.81,2580.16,2808798.0
1747279140,2579.27,2582.11,2578.63,2581.36,1187132.0
1747279200,2581.4,2582.23,2578.68,2580.6,2986236.0
1747279260,2580.51,2583.32,2579.43,2582.97,1404376.0
1747279320,2582.97,2588.31,2582.96,2588.31,971084.0
1747279380,2588.31,2589.54,2587.79,2589.2,873908.0
1747279440,2589.16,2591.68,2588.57,2591.4,819922.0
1747279500,2591.4,2591.4,2589.53,2589.61,816064.0
1747279560,2589.62,2590.36,2587.78,2589.67,866204.0
1747279620,2589.75,2590.48,2588.72,2589.82,366306.0
1747279680,2590.03,2590.03,2588.31,2588.65,541706.0
1747279740,2588.6,2590.39,2588.3,2590.24,710318.0
1747279800,2590.25,2590.88,2589.02,2589.19,433614.0
1747279860,2589.19,2590.98,2588.97,2590.92,384214.0
1747279920,2590.8,2590.8,2587.18,2587.18,451714.0
1747279980,2587.18,2589.16,2585.88,2588.25,454620.0
1747280040,2588.25,2588.41,2585.27,2585.56,338894.0
1747280100,2585.42,2586.76,2584.57,2585.36,654270.0
1747280160,2585.36,2586.3,2583.47,2586.25,716468.0
1747280220,2586.8,2589.99,2586.7,2589.87,707052.0
1747280280,2589.87,2590.48,2588.51,2588.77,595538.0
1747280340,2588.77,2589.77,2587.56,2588.28,350650.0
1747280400,2588.28,2589.16,2585.59,2585.88,294272.0
1747280460,2585.88,2586.72,2585.13,2585.98,450384.0
1747280520,2585.85,2586.97,2585.05,2586.64,315982.0
1747280580,2586.65,2588.83,2586.38,2588.52,431378.0
1747280640,2588.51,2588.52,2586.51,2586.99,264920.0
1747280700,2587.13,2587.13,2582.01,2582.58,1098316.0
1747280760,2582.29,2582.65,2580.01,2580.64,1179772.0
1747280820,2580.6,2581.18,2579.35,2580.76,1185944.0
1747280880,2580.55,2580.81,2575.67,2578.82,2370934.0
1747280940,2578.97,2579.77,2578.12,2578.28,509382.0
1747281000,2577.96,2578.19,2573.53,2576.4,2320914.0
1747281060,2576.39,2579.27,2576.39,2577.85,1086428.0
1747281120,2577.85,2578.87,2577.01,2577.45,815642.0
1747281180,2576.95,2577.53,2572.77,2572.81,2147590.0
1747281240,2572.76,2574.84,2571.64,2573.47,1655940.0
1747281300,2573.54,2573.54,2571.98,2573.0,1241554.0
1747281360,2572.99,2574.9,2571.03,2571.03,1518632.0
1747281420,2571.02,2572.76,2569.47,2570.34,3265392.0
1747281480,2570.59,2575.05,2570.58,2574.81,1314322.0
1747281540,2574.81,2574.81,2573.51,2574.01,994526.0
1747281600,2573.83,2576.83,2572.2,2572.2,1433776.0
1747281660,2572.27,2577.49,2572.25,2577.49,1905912.0
1747281720,2577.49,2579.26,2572.84,2577.75,1514050.0
1747281780,2577.15,2579.26,2575.16,2576.43,1881984.0
1747281840,2576.61,2581.92,2576.11,2576.11,1565378.0
1747281900,2576.08,2577.82,2571.23,2577.71,1868434.0
1747281960,2578.07,2581.24,2576.97,2579.78,1646942.0
1747282020,2580.01,2580.42,2578.26,2578.39,1105132.0
1747282080,2578.41,2578.74,2572.34,2572.72,1040724.0
1747282140,2572.68,2577.62,2572.68,2577.15,719962.0
1747282200,2577.15,2578.35,2576.77,2577.03,621104.0
1747282260,2577.17,2582.45,2577.17,2582.45,1124366.0
1747282320,2582.45,2582.62,2580.65,2580.95,1336618.0
1747282380,2580.95,2581.15,2577.9,2577.9,576520.0
1747282440,2577.32,2577.91,2575.81,2576.11,856390.0
1747282500,2575.99,2578.35,2575.83,2577.71,915292.0
1747282560,2577.71,2581.38,2577.69,2581.26,677880.0
1747282620,2581.26,2581.41,2580.05,2580.15,551266.0
1747282680,2580.15,2581.82,2580.07,2581.68,616726.0
1747282740,2581.68,2583.4,2581.68,2581.73,1490318.0
1747282800,2581.73,2582.48,2580.05,2581.45,690164.0
1747282860,2581.43,2583.4,2581.26,2583.4,1348110.0
1747282920,2583.39,2583.4,2581.68,2582.53,586908.0
1747282980,2582.6,2583.32,2579.88,2582.55,1189748.0
1747283040,2582.3,2583.39,2581.78,2581.83,413738.0
1747283100,2581.33,2583.39,2581.15,2583.16,425522.0
1747283160,2583.16,2585.33,2583.16,2585.32,871248.0
1747283220,2585.28,2587.19,2585.28,2585.93,994826.0
1747283280,2586.03,2586.7,2585.14,2585.14,632980.0
1747283340,2585.2,2585.73,2583.65,2585.28,348536.0
1747283400,2585.28,2588.8,2585.28,2588.52,1556348.0
1747283460,2588.53,2589.59,2587.54,2587.54,727708.0
1747283520,2587.31,2590.0,2587.14,2589.99,895126.0
1747283580,2589.99,2589.99,2587.2,2587.22,764982.0
1747283640,2587.22,2591.81,2587.02,2591.23,965292.0
1747283700,2591.18,2591.45,2589.01,2590.01,1271056.0
1747283760,2590.13,2593.59,2590.01,2590.29,2825332.0
1747283820,2589.99,2590.6,2587.15,2588.03,1350500.0
1747283880,2588.07,2589.19,2587.15,2588.9,796918.0
1747283940,2588.9,2589.61,2587.16,2588.14,545164.0
1747284000,2588.22,2588.24,2585.82,2585.93,518456.0
1747284060,2585.93,2586.02,2583.41,2583.49,1275394.0
1747284120,2583.48,2584.5,2583.01,2584.39,481410.0
1747284180,2584.39,2586.44,2584.07,2585.95,510704.0
1747284240,2585.96,2587.49,2585.95,2586.81,393176.0
1747284300,2586.94,2587.54,2586.48,2586.89,349790.0
1747284360,2586.94,2590.0,2586.94,2589.27,545138.0
1747284420,2588.75,2590.53,2588.45,2589.28,634120.0
1747284480,2588.97,2589.98,2588.22,2588.43,513894.0
1747284540,2588.63,2588.68,2585.55,2585.55,354334.0
1747284600,2585.55,2585.99,2585.0,2585.76,322760.0
1747284660,2585.72,2586.44,2584.62,2586.24,505496.0
1747284720,2586.13,2588.91,2586.13,2588.31,1049218.0
1747284780,2588.31,2591.68,2588.31,2591.67,436444.0
1747284840,2591.67,2593.0,2591.67,2592.27,898054.0
1747284900,2592.27,2594.43,2592.0,2593.53,1471800.0
1747284960,2593.49,2593.49,2592.01,2592.02,1014808.0
1747285020,2592.03,2592.48,2591.38,2591.78,402978.0
1747285080,2591.99,2593.77,2591.99,2593.48,564322.0
1747285140,2593.46,2593.48,2592.15,2592.16,428622.0
1747285200,2592.13,2595.64,2591.81,2595.01,1988258.0
1747285260,2595.01,2595.36,2591.95,2593.03,1091034.0
1747285320,2592.96,2594.4,2591.97,2593.06,551598.0
1747285380,2592.46,2594.22,2590.26,2590.26,624932.0
1747285440,2590.26,2590.26,2588.37,2589.31,597834.0
1747285500,2589.11,2591.94,2588.92,2591.14,809742.0
1747285560,2591.07,2591.14,2588.38,2589.12,798448.0
1747285620,2589.13,2591.25,2588.08,2588.53,877472.0
1747285680,2588.49,2588.49,2585.12,2585.45,1557470.0
1747285740,2585.45,2586.8,2585.28,2585.28,698266.0
1747285800,2585.36,2585.99,2584.22,2585.44,1122398.0
1747285860,2585.46,2585.46,2582.67,2582.67,1718468.0
1747285920,2582.88,2584.4,2582.6,2583.18,868832.0
1747285980,2583.18,2583.82,2582.01,2583.82,1073108.0
1747286040,2583.85,2584.41,2582.57,2582.9,390450.0
1747286100,2582.9,2583.73,2580.21,2581.34,1807644.0
1747286160,2581.55,2581.69,2579.04,2581.62,1587448.0
1747286220,2581.12,2582.74,2579.35,2579.73,535604.0
1747286280,2579.73,2581.75,2579.0,2579.0,527344.0
1747286340,2579.01,2579.01,2577.94,2578.48,1054714.0
1747286400,2578.37,2579.47,2576.72,2578.73,1122564.0
1747286460,2578.62,2580.05,2577.7,2578.68,997726.0
1747286520,2578.68,2578.68,2575.33,2575.55,2196986.0
1747286580,2575.84,2577.0,2575.28,2576.99,1208974.0
1747286640,2576.95,2578.62,2576.73,2577.85,677346.0
1747286700,2577.85,2578.82,2576.4,2578.81,850360.0
1747286760,2578.81,2582.75,2578.81,2582.01,1882778.0
1747286820,2582.01,2582.01,2579.49,2580.4,1257844.0
1747286880,2580.41,2585.01,2580.4,2583.97,1422380.0
1747286940,2584.0,2584.16,2583.06,2583.33,1936036.0
1747287000,2583.41,2583.57,2580.88,2582.43,820936.0
1747287060,2582.49,2588.53,2582.01,2587.07,2273744.0
1747287120,2587.07,2587.3,2584.11,2584.34,936686.0
1747287180,2584.28,2584.58,2582.01,2582.78,685758.0
1747287240,2582.84,2583.3,2576.76,2576.97,1383998.0
1747287300,2576.81,2576.97,2574.39,2575.99,2347874.0
1747287360,2576.01,2578.73,2575.55,2578.64,1121008.0
1747287420,2578.64,2579.1,2575.94,2576.24,840940.0
1747287480,2576.01,2576.01,2572.26,2572.65,2019070.0
1747287540,2572.49,2574.55,2572.01,2574.21,1633898.0
1747287600,2574.43,2576.74,2574.43,2576.43,903532.0
1747287660,2576.4,2578.07,2575.74,2576.31,846256.0
1747287720,2576.28,2578.49,2575.62,2578.49,711184.0
1747287780,2578.44,2581.28,2577.46,2580.56,1452966.0
1747287840,2580.5,2581.11,2580.0,2580.55,675360.0
1747287900,2580.61,2581.1,2577.8,2577.81,1055074.0
1747287960,2577.67,2578.86,2572.65,2573.2,1118894.0
1747288020,2573.27,2573.27,2565.35,2567.06,9612932.0
1747288080,2567.06,2571.82,2565.53,2571.36,2325368.0
1747288140,2571.39,2573.37,2569.16,2573.33,1444690.0
1747288200,2573.41,2574.31,2570.26,2574.31,1077418.0
1747288260,2574.15,2574.53,2569.56,2569.61,1059766.0
1747288320,2569.61,2569.61,2565.18,2565.2,3005680.0
1747288380,2565.18,2570.22,2565.18,2570.22,1715512.0
1747288440,2570.31,2570.96,2564.61,2565.31,3713228.0
1747288500,2565.18,2566.68,2562.53,2566.49,3798482.0
1747288560,2566.5,2568.86,2565.14,2568.5,1289636.0
1747288620,2568.39,2569.03,2566.27,2566.27,910576.0
1747288680,2566.4,2568.23,2565.19,2567.62,808916.0
1747288740,2567.62,2569.0,2566.47,2566.94,1354790.0
1747288800,2566.93,2569.0,2566.01,2566.01,1087362.0
1747288860,2565.97,2571.02,2564.14,2570.06,2381942.0
1747288920,2570.24,2572.18,2567.11,2571.25,2119924.0
1747288980,2571.03,2573.47,2568.38,2570.89,1577504.0
1747289040,2570.91,2574.27,2567.92,2568.1,1324380.0
1747289100,2568.63,2571.8,2568.3,2571.8,1064642.0
1747289160,2571.8,2579.27,2571.8,2575.99,4150508.0
1747289220,2575.9,2575.9,2569.3,2569.82,1635932.0
1747289280,2569.82,2571.52,2569.01,2571.28,1039306.0
1747289340,2571.23,2573.98,2570.56,2573.7,746676.0
1747289400,2573.57,2577.44,2573.57,2577.33,1078314.0
1747289460,2577.54,2578.62,2576.65,2576.81,1498504.0
1747289520,2576.82,2580.25,2576.68,2580.25,1341062.0
1747289580,2579.99,2580.34,2577.77,2578.78,1150172.0
1747289640,2578.73,2578.74,2576.95,2577.64,675048.0
1747289700,2577.68,2578.02,2574.17,2575.58,1234762.0
1747289760,2575.59,2579.26,2574.13,2577.97,940406.0
1747289820,2578.21,2578.62,2574.05,2575.07,670250.0
1747289880,2575.13,2576.93,2573.8,2576.28,817032.0
1747289940,2576.27,2578.5,2575.01,2575.18,552216.0
1747290000,2575.18,2576.29,2573.97,2576.29,1542900.0
1747290060,2576.75,2578.85,2575.98,2578.85,688010.0
1747290120,2578.84,2581.25,2578.76,2580.53,1446814.0
1747290180,2580.53,2581.73,2579.38,2581.73,942478.0
1747290240,2581.36,2581.36,2579.51,2579.6,1098492.0
1747290300,2579.59,2581.05,2578.67,2580.69,914116.0
1747290360,2580.73,2582.81,2578.57,2579.19,1715580.0
1747290420,2579.18,2581.01,2579.18,2580.76,618984.0
1747290480,2580.76,2582.36,2580.72,2581.09,928092.0
1747290540,2581.1,2582.32,2578.22,2578.39,862192.0
1747290600,2578.39,2581.21,2576.93,2577.2,1588148.0
1747290660,2577.04,2577.39,2574.56,2574.91,937196.0
1747290720,2574.78,2574.78,2571.32,2572.57,3944078.0
1747290780,2572.53,2573.05,2571.02,2571.56,3984462.0
1747290840,2571.56,2571.79,2567.57,2567.93,3254512.0
1747290900,2567.93,2569.66,2567.01,2568.68,1354740.0
1747290960,2568.96,2569.25,2565.84,2566.78,1912976.0
1747291020,2566.78,2566.99,2564.4,2565.96,2362804.0
1747291080,2566.09,2567.4,2557.79,2562.74,5432548.0
1747291140,2562.79,2563.43,2561.78,2562.46,2084082.0
1747291200,2561.76,2564.8,2561.21,2563.69,1963894.0
1747291260,2563.51,2566.22,2563.32,2565.19,1361320.0
1747291320,2565.59,2566.72,2562.1,2562.81,1298734.0
1747291380,2562.8,2564.41,2561.72,2561.72,1139784.0
1747291440,2561.58,2562.15,2553.45,2558.06,12241894.0
1747291500,2557.95,2560.07,2557.75,2559.99,2023562.0
1747291560,2559.95,2564.05,2559.8,2563.39,2058346.0
1747291620,2563.4,2563.72,2561.94,2563.14,1170480.0
1747291680,2563.14,2566.11,2563.14,2566.05,1470512.0
1747291740,2566.11,2566.65,2563.06,2563.33,2471998.0
1747291800,2563.33,2564.98,2563.33,2564.11,676930.0
1747291860,2563.54,2565.42,2563.54,2565.1,1021250.0
1747291920,2565.09,2566.79,2564.3,2566.49,633740.0
1747291980,2566.56,2567.63,2566.16,2567.0,1634864.0
1747292040,2567.0,2569.06,2566.88,2569.05,1137996.0
1747292100,2569.06,2569.91,2566.93,2567.24,2050344.0
1747292160,2567.05,2569.94,2566.79,2569.03,1142766.0
1747292220,2569.07,2571.0,2569.07,2570.98,1343116.0
1747292280,2571.0,2571.02,2569.72,2571.02,1759154.0
1747292340,2571.01,2573.34,2570.99,2572.59,1772648.0
1747292400,2572.28,2573.0,2570.9,2571.4,1103770.0
1747292460,2571.69,2574.72,2571.69,2574.71,1848468.0
1747292520,2574.68,2574.68,2571.76,2572.07,834868.0
1747292580,2572.03,2572.41,2567.36,2567.81,1585592.0
1747292640,2567.75,2569.99,2567.43,2569.47,1150288.0
1747292700,2569.53,2572.45,2568.54,2571.11,893460.0
1747292760,2571.53,2574.39,2568.67,2573.47,1116088.0
1747292820,2573.35,2576.31,2572.57,2573.45,2142234.0
1747292880,2573.42,2573.42,2568.14,2569.04,1295362.0
1747292940,2569.08,2569.08,2565.78,2566.01,1885486.0
1747293000,2566.01,2566.51,2564.44,2565.13,983654.0
1747293060,2565.13,2565.59,2562.81,2565.17,2142116.0
1747293120,2565.31,2565.31,2562.38,2562.59,1936200.0
1747293180,2562.17,2563.57,2561.22,2561.7,1247184.0
1747293240,2561.66,2561.66,2556.41,2557.26,3355442.0
1747293300,2557.26,2560.82,2557.26,2559.73,2045032.0
1747293360,2559.73,2561.28,2558.29,2561.28,1359634.0
1747293420,2561.21,2561.38,2559.28,2560.82,815314.0
1747293480,2561.08,2562.38,2559.96,2562.07,746870.0
1747293540,2562.31,2564.58,2562.07,2563.94,837790.0
1747293600,2563.95,2564.22,2560.95,2560.98,1160964.0
1747293660,2560.78,2561.18,2558.71,2558.71,1057210.0
1747293720,2558.71,2560.68,2554.43,2554.51,3742440.0
1747293780,2554.43,2555.13,2552.78,2552.97,3476660.0
1747293840,2552.97,2555.6,2552.97,2555.48,1804888.0
1747293900,2555.39,2558.41,2552.2,2552.77,3568658.0
1747293960,2552.77,2552.77,2543.0,2549.18,18587582.0
1747294020,2549.18,2549.18,2534.62,2538.72,17888564.0
1747294080,2537.62,2543.78,2537.62,2543.03,5306768.0
1747294140,2543.03,2543.03,2538.57,2539.96,5128972.0
1747294200,2539.33,2543.1,2538.31,2543.1,4667482.0
1747294260,2543.44,2544.23,2535.84,2536.22,4369024.0
1747294320,2536.22,2540.62,2533.61,2539.32,7142574.0
1747294380,2539.48,2539.48,2532.28,2532.29,7872788.0
1747294440,2533.07,2535.78,2531.71,2531.71,7710988.0
1747294500,2531.25,2537.39,2530.59,2535.43,5855944.0
1747294560,2535.57,2539.91,2535.57,2538.64,2463634.0
1747294620,2538.59,2542.84,2538.59,2541.81,2380490.0
1747294680,2542.21,2543.83,2539.18,2540.57,2379972.0
1747294740,2540.57,2540.57,2532.63,2533.02,4203948.0
1747294800,2533.49,2535.82,2532.86,2534.84,2955724.0
1747294860,2534.58,2537.49,2534.57,2537.07,2577652.0
1747294920,2537.08,2537.68,2533.62,2533.82,2497258.0
1747294980,2534.66,2536.53,2532.78,2536.18,2237508.0
1747295040,2536.24,2536.24,2528.07,2530.6,8490306.0
1747295100,2530.6,2530.6,2521.16,2521.69,11449732.0
1747295160,2521.87,2522.88,2517.46,2518.88,16315484.0
1747295220,2519.04,2519.95,2513.29,2516.36,9338074.0
1747295280,2516.38,2525.11,2516.38,2523.03,6536990.0
1747295340,2523.04,2527.27,2523.03,2525.72,3984340.0
1747295400,2525.95,2527.65,2523.39,2524.54,2867024.0
1747295460,2525.04,2525.32,2519.19,2519.49,2638152.0
1747295520,2519.49,2526.85,2519.49,2526.85,2180816.0
1747295580,2526.78,2528.05,2525.06,2528.05,1742674.0
1747295640,2528.06,2535.94,2527.47,2534.72,8049342.0
1747295700,2534.02,2535.34,2532.33,2533.1,2971642.0
1747295760,2533.03,2534.7,2532.49,2534.19,2660850.0
1747295820,2534.14,2534.35,2530.72,2530.72,2127552.0
1747295880,2530.79,2531.01,2527.91,2527.91,2715962.0
1747295940,2528.27,2530.22,2526.27,2529.61,2557518.0
1747296000,2529.54,2532.62,2527.46,2532.05,5459628.0
1747296060,2532.17,2537.57,2531.66,2537.57,3777876.0
1747296120,2537.51,2540.0,2535.9,2535.95,4326802.0
1747296180,2536.14,2540.44,2535.52,2540.23,3004636.0
1747296240,2540.18,2547.73,2538.64,2545.11,15965070.0
1747296300,2545.23,2545.23,2540.12,2541.3,3584798.0
1747296360,2541.25,2542.68,2540.01,2541.24,2103672.0
1747296420,2541.19,2541.24,2538.82,2539.93,1965010.0
1747296480,2540.11,2543.44,2539.76,2543.11,1761362.0
1747296540,2543.1,2543.1,2539.01,2539.31,1701772.0
1747296600,2539.48,2539.99,2538.76,2539.77,1424188.0
1747296660,2539.73,2542.95,2539.52,2542.59,1300186.0
1747296720,2542.53,2543.61,2539.55,2539.74,2059512.0
1747296780,2539.67,2540.22,2538.66,2539.31,1462756.0
1747296840,2539.07,2541.75,2539.02,2541.75,1828482.0
1747296900,2541.96,2544.99,2540.82,2543.95,3282986.0
1747296960,2544.49,2546.45,2544.01,2546.03,1698280.0
1747297020,2546.16,2547.39,2544.77,2546.67,1982954.0
1747297080,2546.64,2546.64,2542.4,2543.87,1893008.0
1747297140,2543.99,2544.45,2542.37,2544.23,1101324.0
1747297200,2544.21,2544.21,2540.01,2540.29,1286966.0
1747297260,2540.29,2540.29,2537.48,2537.73,2679702.0
1747297320,2537.73,2540.85,2537.73,2540.73,914300.0
1747297380,2540.94,2544.54,2540.94,2544.4,1795196.0
1747297440,2544.41,2544.89,2543.61,2544.27,661296.0
1747297500,2544.23,2546.2,2543.7,2545.35,1200356.0
1747297560,2545.34,2546.04,2544.3,2545.0,1066416.0
1747297620,2545.2,2548.25,2545.2,2547.6,1699888.0
1747297680,2547.73,2547.94,2545.66,2546.67,1356626.0
1747297740,2546.67,2548.19,2546.31,2547.23,1079310.0
1747297800,2547.21,2548.94,2545.46,2546.93,1324882.0
1747297860,2547.19,2551.71,2546.01,2551.71,3520430.0
1747297920,2551.63,2558.69,2551.63,2555.74,10802418.0
1747297980,2556.2,2557.59,2552.49,2556.71,4916262.0
1747298040,2556.71,2559.6,2555.61,2559.12,4352434.0
1747298100,2558.63,2558.63,2554.81,2556.38,3563694.0
1747298160,2556.38,2556.99,2555.53,2556.06,2881554.0
1747298220,2556.12,2556.97,2555.05,2556.97,3065028.0
1747298280,2556.97,2556.97,2555.01,2555.11,1065142.0
1747298340,2555.12,2555.3,2552.18,2552.55,1742660.0
1747298400,2552.66,2554.44,2552.46,2554.12,1175316.0
1747298460,2554.13,2556.92,2553.89,2554.99,1251402.0
1747298520,2555.27,2555.99,2554.63,2555.3,1362302.0
1747298580,2555.3,2555.3,2552.0,2552.01,1077326.0
1747298640,2552.05,2552.2,2550.53,2551.99,1441104.0
1747298700,2552.31,2554.36,2551.99,2554.36,1037262.0
1747298760,2554.32,2556.68,2554.18,2556.68,1192898.0
1747298820,2556.62,2556.62,2552.62,2552.62,885788.0
1747298880,2552.62,2555.69,2552.62,2555.69,853258.0
1747298940,2555.68,2556.82,2555.12,2555.22,678078.0
1747299000,2555.27,2556.11,2555.01,2555.02,621530.0
1747299060,2555.02,2558.8,2554.23,2558.77,1311046.0
1747299120,2558.82,2558.82,2556.32,2557.02,1349342.0
1747299180,2557.02,2559.15,2556.86,2559.15,1145600.0
1747299240,2559.14,2563.0,2559.09,2562.42,4579226.0
1747299300,2562.27,2562.73,2558.89,2559.28,2100044.0
1747299360,2559.31,2561.52,2559.3,2561.52,1114260.0
1747299420,2561.52,2563.85,2561.52,2562.7,2383164.0
1747299480,2562.56,2562.56,2561.77,2562.44,1452320.0
1747299540,2562.44,2565.6,2562.44,2563.42,4668634.0
1747299600,2563.15,2564.54,2561.28,2564.53,2772808.0
1747299660,2564.53,2565.67,2564.18,2565.16,1421586.0
1747299720,2565.02,2565.18,2560.39,2561.3,2032578.0
1747299780,2561.3,2562.31,2561.01,2561.1,1139356.0
1747299840,2560.93,2560.93,2558.27,2558.55,2100606.0
1747299900,2558.55,2558.59,2556.97,2557.08,1927032.0
1747299960,2557.06,2558.52,2556.81,2558.43,734844.0
1747300020,2558.43,2559.12,2557.31,2557.85,842580.0
1747300080,2557.85,2557.95,2555.55,2556.01,1973760.0
1747300140,2555.88,2557.3,2553.98,2554.61,1701768.0
1747300200,2554.61,2555.99,2554.3,2555.98,708806.0
1747300260,2555.98,2556.08,2554.01,2554.12,840696.0
1747300320,2554.18,2554.68,2547.4,2549.07,10984062.0
1747300380,2549.06,2549.39,2548.4,2548.89,1339152.0
1747300440,2548.9,2549.03,2546.15,2546.15,1773852.0
1747300500,2546.06,2548.99,2546.06,2548.2,1972738.0
1747300560,2548.16,2549.7,2545.92,2549.47,1437626.0
1747300620,2549.64,2550.07,2547.72,2548.6,906668.0
1747300680,2548.52,2552.15,2548.45,2552.02,1241366.0
1747300740,2552.02,2553.16,2551.32,2552.66,1499288.0
1747300800,2552.66,2552.91,2551.34,2552.38,497986.0
1747300860,2552.33,2553.64,2549.64,2549.64,1110690.0
1747300920,2549.71,2550.57,2547.86,2548.71,712968.0
1747300980,2548.72,2549.95,2535.23,2544.19,10746908.0
1747301040,2544.15,2546.14,2542.02,2545.54,2493570.0
1747301100,2545.59,2546.97,2545.09,2546.77,765356.0
1747301160,2546.77,2549.28,2546.44,2549.22,1197290.0
1747301220,2549.23,2550.53,2547.45,2548.96,2130336.0
1747301280,2548.45,2551.68,2547.89,2551.67,826398.0
1747301340,2551.67,2551.67,2549.36,2549.62,839382.0
1747301400,2549.62,2550.69,2545.12,2547.44,2143358.0
1747301460,2547.16,2548.45,2543.69,2544.39,1312018.0
1747301520,2544.39,2544.43,2532.94,2537.45,12353622.0
1747301580,2537.41,2538.56,2535.57,2538.11,3347182.0
1747301640,2538.11,2540.39,2537.15,2540.07,1770206.0
1747301700,2540.07,2540.07,2534.44,2536.27,3184014.0
1747301760,2536.17,2539.18,2536.14,2538.95,755860.0
1747301820,2538.89,2538.99,2537.11,2538.81,886902.0
1747301880,2538.94,2542.37,2538.93,2541.97,2040486.0
1747301940,2541.98,2541.99,2535.35,2536.99,3747914.0
1747302000,2537.02,2537.7,2535.26,2535.9,1970126.0
1747302060,2535.9,2538.07,2535.9,2536.82,765028.0
1747302120,2537.02,2537.9,2534.51,2536.02,863490.0
1747302180,2536.02,2539.86,2535.76,2539.33,1132008.0
1747302240,2539.49,2539.52,2534.2,2536.19,1026052.0
1747302300,2536.19,2536.19,2529.21,2529.26,5053048.0
1747302360,2529.27,2530.05,2526.64,2528.76,4781204.0
1747302420,2528.76,2528.81,2523.73,2525.3,6631930.0
1747302480,2525.64,2528.02,2522.61,2523.74,3345220.0
1747302540,2523.8,2523.94,2521.39,2522.59,2761586.0
1747302600,2522.43,2528.1,2521.36,2527.73,3247626.0
1747302660,2527.74,2533.84,2527.53,2533.84,2689116.0
1747302720,2533.85,2537.11,2533.55,2537.11,2490944.0
1747302780,2537.06,2542.37,2536.34,2539.65,6629192.0
1747302840,2539.9,2539.97,2537.28,2537.67,1583068.0
1747302900,2537.67,2541.53,2537.67,2540.56,1158994.0
1747302960,2540.12,2540.22,2538.03,2538.99,1388852.0
1747303020,2539.17,2540.39,2537.93,2538.78,1886210.0
1747303080,2538.46,2538.46,2534.95,2536.32,1796536.0
1747303140,2536.39,2538.97,2536.32,2538.32,1832716.0
1747303200,2538.33,2538.77,2536.05,2537.05,1019422.0
1747303260,2537.26,2540.93,2535.77,2537.38,1999086.0
1747303320,2537.3,2537.3,2531.49,2532.93,2102794.0
1747303380,2532.89,2536.62,2532.89,2534.38,863116.0
1747303440,2534.21,2535.5,2532.4,2533.84,927150.0
1747303500,2533.78,2534.26,2530.37,2531.4,1528586.0
1747303560,2531.14,2531.73,2529.02,2530.02,2637824.0
1747303620,2529.74,2534.24,2529.57,2533.59,3145562.0
1747303680,2533.66,2534.24,2531.35,2531.35,669110.0
1747303740,2531.41,2531.41,2527.3,2527.39,2063760.0
1747303800,2527.38,2529.95,2527.38,2529.89,1234962.0
1747303860,2529.84,2529.89,2524.4,2525.15,2600602.0
1747303920,2525.66,2526.13,2521.77,2523.91,6121990.0
1747303980,2523.86,2526.14,2523.86,2524.82,1272414.0
1747304040,2524.76,2529.22,2524.76,2528.58,1515714.0
1747304100,2528.48,2531.39,2527.96,2530.73,3353804.0
1747304160,2530.68,2530.7,2528.01,2528.01,2452342.0
1747304220,2528.21,2533.81,2527.81,2533.24,1547886.0
1747304280,2533.4,2536.83,2533.31,2533.61,2748518.0
1747304340,2533.45,2533.65,2531.03,2532.3,1235654.0
1747304400,2532.52,2534.77,2532.52,2534.44,840062.0
1747304460,2534.41,2537.08,2533.69,2536.89,1851118.0
1747304520,2536.89,2539.62,2536.77,2538.2,1536424.0
1747304580,2538.35,2539.89,2537.63,2538.34,1198608.0
1747304640,2538.35,2540.45,2538.0,2539.95,1339694.0
1747304700,2540.01,2540.01,2537.07,2538.28,1096934.0
1747304760,2538.28,2542.57,2537.93,2542.56,1423574.0
1747304820,2542.57,2543.97,2537.9,2538.82,2984766.0
1747304880,2538.99,2540.2,2538.01,2540.05,778976.0
1747304940,2540.05,2540.56,2539.26,2539.44,541966.0
1747305000,2539.43,2540.56,2538.07,2538.35,479984.0
1747305060,2538.35,2538.72,2535.11,2535.35,1574226.0
1747305120,2535.32,2536.62,2534.01,2534.31,1154312.0
1747305180,2534.31,2535.45,2531.9,2532.6,1423186.0
1747305240,2532.61,2532.9,2528.94,2529.52,1876832.0
1747305300,2529.57,2530.47,2528.51,2529.73,1100850.0
1747305360,2529.67,2531.5,2529.6,2530.66,1071920.0
1747305420,2530.66,2535.44,2530.66,2534.35,1471618.0
1747305480,2534.41,2534.53,2531.95,2532.27,455374.0
1747305540,2532.27,2535.1,2532.27,2533.13,657620.0
1747305600,2533.13,2533.98,2532.4,2532.56,513144.0
1747305660,2532.55,2532.78,2527.72,2527.74,1095806.0
1747305720,2527.72,2528.53,2523.74,2524.4,4697120.0
1747305780,2524.5,2526.39,2524.14,2526.16,1526718.0
1747305840,2526.15,2526.38,2525.02,2525.91,760452.0
1747305900,2525.97,2527.89,2525.85,2527.06,824896.0
1747305960,2527.3,2528.14,2525.53,2526.2,949276.0
1747306020,2526.2,2528.93,2523.68,2523.68,1020284.0
1747306080,2523.73,2523.73,2515.47,2516.98,7495318.0
1747306140,2516.95,2526.14,2516.95,2526.01,3075920.0
1747306200,2526.13,2533.27,2525.86,2532.26,3466764.0
1747306260,2531.92,2532.9,2530.1,2530.93,2552740.0
1747306320,2530.93,2537.15,2530.15,2535.8,6478014.0
1747306380,2535.76,2535.76,2532.57,2535.24,2013918.0
1747306440,2535.25,2538.79,2532.61,2538.11,5430984.0
1747306500,2538.35,2538.85,2535.4,2535.45,1288620.0
1747306560,2535.41,2536.81,2533.41,2535.7,795438.0
1747306620,2535.76,2537.44,2535.02,2537.11,903832.0
1747306680,2537.1,2541.82,2537.1,2541.82,3428540.0
1747306740,2541.86,2545.05,2541.86,2542.35,4666894.0
1747306800,2542.36,2543.68,2541.64,2542.81,1607870.0
1747306860,2542.82,2549.32,2541.61,2547.79,4012960.0
1747306920,2547.06,2549.48,2546.11,2547.72,2269812.0
1747306980,2547.78,2549.55,2545.04,2547.68,2112564.0
1747307040,2547.55,2552.77,2544.89,2552.55,3753698.0
1747307100,2552.29,2554.28,2551.18,2551.2,3992374.0
1747307160,2551.19,2551.19,2547.86,2547.86,1983680.0
1747307220,2547.86,2553.69,2547.86,2552.2,1898832.0
1747307280,2551.82,2553.36,2550.51,2552.76,2395448.0
1747307340,2552.76,2553.3,2550.22,2553.29,1344934.0
1747307400,2553.51,2555.09,2548.18,2548.6,2057086.0
1747307460,2548.66,2550.43,2547.46,2550.37,1519732.0
1747307520,2550.32,2550.99,2547.43,2547.97,762492.0
1747307580,2547.98,2548.36,2546.6,2546.61,687164.0
1747307640,2546.66,2547.73,2545.88,2547.69,1043542.0
1747307700,2547.72,2549.59,2546.16,2549.48,641634.0
1747307760,2549.47,2552.61,2548.27,2549.28,2155528.0
1747307820,2549.61,2553.95,2549.61,2553.76,1130854.0
1747307880,2553.81,2553.95,2552.25,2552.81,1308020.0
1747307940,2552.8,2558.0,2552.8,2556.59,4645380.0
1747308000,2556.52,2556.7,2554.18,2554.34,1584456.0
1747308060,2554.44,2557.3,2553.82,2557.24,1231678.0
1747308120,2557.3,2557.34,2554.22,2557.34,1246258.0
1747308180,2557.3,2558.7,2555.43,2555.51,1172018.0
1747308240,2555.8,2556.75,2554.01,2554.61,1057560.0
1747308300,2554.64,2555.26,2552.56,2553.74,1109696.0
1747308360,2553.68,2557.32,2553.68,2556.45,700928.0
1747308420,2556.51,2557.31,2555.18,2556.03,606516.0
1747308480,2555.96,2557.18,2555.73,2557.03,920824.0
1747308540,2556.99,2557.78,2554.68,2555.37,1316666.0
1747308600,2555.07,2558.7,2555.02,2558.69,839466.0
1747308660,2558.69,2561.43,2558.66,2561.23,3154498.0
1747308720,2561.31,2564.64,2560.68,2562.33,4124574.0
1747308780,2562.07,2562.73,2558.82,2559.52,1236438.0
1747308840,2559.51,2559.51,2555.56,2556.32,1697668.0
1747308900,2556.33,2556.56,2555.1,2555.28,1106012.0
1747308960,2555.28,2555.44,2553.03,2554.14,1833066.0
1747309020,2554.13,2554.14,2552.4,2553.86,975210.0
1747309080,2553.86,2554.0,2551.99,2552.71,1537062.0
1747309140,2552.7,2554.21,2552.62,2553.47,1370662.0
1747309200,2553.4,2553.4,2551.23,2551.85,1423902.0
1747309260,2551.94,2554.1,2551.89,2554.04,867968.0
1747309320,2554.1,2555.72,2552.93,2554.81,758060.0
1747309380,2554.67,2556.15,2553.07,2553.56,1092180.0
1747309440,2553.5,2554.53,2552.01,2552.02,640658.0
1747309500,2552.18,2552.18,2547.55,2549.11,3857514.0
1747309560,2549.27,2550.08,2547.2,2548.73,1000306.0
1747309620,2548.87,2552.3,2548.6,2550.3,920194.0
1747309680,2550.3,2552.0,2547.99,2548.4,1556108.0
1747309740,2548.37,2550.25,2548.37,2549.68,1076028.0
1747309800,2549.69,2550.45,2548.57,2549.75,767560.0
1747309860,2549.77,2550.51,2549.17,2549.59,458066.0
1747309920,2549.59,2549.83,2547.28,2549.83,906298.0
1747309980,2549.81,2550.95,2549.05,2550.4,481316.0
1747310040,2550.4,2551.95,2550.38,2551.89,591614.0
1747310100,2551.89,2552.31,2550.42,2551.07,430912.0
1747310160,2551.08,2552.0,2549.47,2550.99,515972.0
1747310220,2551.02,2554.61,2551.02,2554.61,1019582.0
1747310280,2554.6,2554.61,2552.14,2552.23,704418.0
1747310340,2552.18,2554.61,2552.18,2553.91,868322.0
1747310400,2553.87,2554.61,2552.24,2552.75,858712.0
1747310460,2552.73,2557.07,2552.62,2553.63,1484418.0
1747310520,2553.14,2558.04,2551.11,2557.28,1268580.0
1747310580,2557.28,2558.06,2552.28,2555.44,1731332.0
1747310640,2555.44,2555.49,2550.76,2550.78,1070608.0
1747310700,2550.76,2554.27,2550.76,2553.4,1449490.0
1747310760,2553.34,2554.27,2550.55,2551.2,1653426.0
1747310820,2551.41,2551.41,2542.92,2546.28,7179798.0
1747310880,2546.14,2549.99,2546.14,2548.78,1494568.0
1747310940,2548.78,2548.78,2546.44,2546.63,1124476.0
1747311000,2546.7,2549.88,2546.7,2549.16,913492.0
1747311060,2549.22,2550.53,2546.57,2546.82,1094472.0
1747311120,2547.09,2548.76,2546.68,2546.91,712390.0
1747311180,2546.91,2547.7,2544.61,2545.15,849856.0
1747311240,2545.15,2546.38,2544.23,2546.14,832806.0
1747311300,2546.14,2547.37,2544.39,2546.21,973378.0
1747311360,2546.29,2546.53,2542.82,2546.23,1177342.0
1747311420,2546.5,2552.27,2546.11,2551.06,2382484.0
1747311480,2551.11,2552.22,2549.02,2549.64,1427070.0
1747311540,2549.4,2550.37,2547.38,2547.74,1115420.0
1747311600,2547.74,2550.56,2546.46,2549.51,1219856.0
1747311660,2549.56,2555.27,2548.58,2554.53,3373834.0
1747311720,2554.59,2554.84,2552.47,2553.57,1087588.0
1747311780,2553.57,2554.52,2550.8,2550.87,1705238.0
1747311840,2551.17,2552.5,2550.6,2551.68,692888.0
1747311900,2551.68,2555.69,2551.68,2555.67,1159854.0
1747311960,2555.35,2555.35,2553.2,2553.53,961902.0
1747312020,2553.53,2553.53,2549.34,2550.06,965800.0
1747312080,2550.06,2550.13,2548.67,2549.07,886622.0
1747312140,2549.05,2550.1,2548.82,2549.61,672866.0
1747312200,2549.51,2570.84,2549.01,2562.35,20214446.0
1747312260,2562.12,2562.99,2555.2,2560.66,5295130.0
1747312320,2560.74,2568.4,2558.48,2567.85,5906664.0
1747312380,2567.8,2572.22,2567.25,2568.99,6902426.0
1747312440,2568.97,2575.47,2567.12,2575.14,9197846.0
1747312500,2576.04,2580.04,2571.69,2571.85,10476196.0
1747312560,2571.85,2571.85,2567.51,2568.01,4148408.0
1747312620,2567.86,2569.69,2565.11,2565.36,3531622.0
1747312680,2565.36,2568.8,2565.08,2565.7,2106080.0
1747312740,2565.81,2566.35,2562.39,2562.49,2491276.0
1747312800,2562.49,2564.41,2560.93,2562.81,2485212.0
1747312860,2562.31,2562.68,2558.01,2558.06,3533546.0
1747312920,2558.06,2563.36,2557.96,2562.65,2262402.0
1747312980,2562.6,2564.97,2559.83,2564.43,1638736.0
1747313040,2565.01,2566.62,2563.6,2565.27,1759766.0
1747313100,2565.2,2565.97,2561.78,2562.66,1484360.0
1747313160,2562.73,2563.1,2561.15,2561.82,982054.0
1747313220,2561.91,2565.85,2560.8,2561.05,1120790.0
1747313280,2560.95,2561.36,2557.83,2561.23,2113180.0
1747313340,2561.23,2561.23,2558.19,2558.39,1210366.0
1747313400,2558.39,2558.39,2552.61,2553.57,4193806.0
1747313460,2553.52,2554.58,2548.64,2549.41,7586194.0
1747313520,2548.62,2551.13,2547.25,2548.97,5506292.0
1747313580,2548.97,2549.56,2543.66,2546.67,4349004.0
1747313640,2546.83,2553.68,2546.69,2552.19,2568696.0
1747313700,2552.19,2553.16,2549.88,2551.1,1299880.0
1747313760,2551.1,2551.12,2547.73,2548.76,1932864.0
1747313820,2548.76,2552.76,2548.76,2552.2,1273686.0
1747313880,2552.19,2552.85,2550.41,2552.85,750488.0
1747313940,2552.85,2553.23,2551.64,2551.88,802984.0
1747314000,2551.88,2552.43,2546.23,2546.23,1347764.0
1747314060,2546.3,2553.0,2545.79,2550.99,1472404.0
1747314120,2550.99,2553.94,2550.99,2553.29,950972.0
1747314180,2553.45,2556.62,2552.43,2556.62,2165954.0
1747314240,2556.86,2557.42,2553.98,2554.39,1687788.0
1747314300,2554.48,2557.36,2552.48,2555.19,2118236.0
1747314360,2555.21,2558.69,2555.14,2557.52,1832730.0
1747314420,2557.57,2558.29,2555.04,2555.41,1118140.0
1747314480,2555.41,2562.43,2555.41,2560.34,2876180.0
1747314540,2560.34,2560.56,2559.41,2560.05,912618.0
1747314600,2560.07,2560.57,2558.39,2558.78,555140.0
1747314660,2558.74,2561.36,2558.14,2558.59,837624.0
1747314720,2558.45,2563.61,2558.45,2563.43,1158292.0
1747314780,2563.49,2564.61,2562.26,2564.61,1028532.0
1747314840,2564.61,2564.61,2562.84,2562.84,1116440.0
1747314900,2562.88,2565.54,2562.55,2564.14,1353208.0
1747314960,2564.14,2566.23,2562.71,2562.72,842682.0
1747315020,2562.92,2562.92,2560.36,2560.36,771302.0
1747315080,2560.61,2560.61,2558.39,2559.72,1154040.0
1747315140,2559.74,2559.8,2556.07,2556.48,1089754.0
1747315200,2556.72,2557.94,2555.99,2557.51,543330.0
1747315260,2557.45,2559.2,2556.14,2558.36,383760.0
1747315320,2558.3,2559.32,2557.74,2558.02,306670.0
1747315380,2558.09,2559.84,2557.52,2559.08,464646.0
1747315440,2559.08,2560.31,2557.07,2557.26,886268.0
1747315500,2557.08,2559.45,2556.64,2558.93,509754.0
1747315560,2559.0,2561.52,2558.9,2560.54,437036.0
1747315620,2560.53,2563.48,2559.97,2563.11,2554894.0
1747315680,2563.11,2563.33,2560.33,2560.48,633094.0
1747315740,2560.57,2561.19,2559.01,2560.2,543034.0
1747315800,2560.27,2561.73,2557.17,2558.04,1855584.0
1747315860,2558.53,2567.48,2558.53,2566.88,3462844.0
1747315920,2567.21,2567.51,2560.32,2560.93,2268258.0
1747315980,2560.71,2560.71,2548.0,2548.0,8561846.0
1747316040,2548.0,2555.1,2548.0,2554.75,2934820.0
1747316100,2554.75,2564.36,2554.26,2554.59,7411698.0
1747316160,2554.18,2554.18,2548.31,2549.17,3649446.0
1747316220,2549.07,2553.7,2547.0,2552.93,2784132.0
1747316280,2552.98,2553.18,2547.68,2547.68,1661650.0
1747316340,2547.51,2547.51,2536.5,2537.26,12380124.0
1747316400,2537.46,2540.36,2533.05,2535.8,8043478.0
1747316460,2535.55,2540.1,2534.36,2538.72,3608372.0
1747316520,2538.35,2541.04,2536.06,2539.76,2998064.0
1747316580,2539.76,2543.24,2539.68,2542.93,2939900.0
1747316640,2542.94,2544.95,2542.82,2544.34,2068354.0
1747316700,2544.33,2544.73,2537.35,2537.35,2649126.0
1747316760,2537.41,2537.41,2525.35,2525.47,8913300.0
1747316820,2525.63,2529.6,2525.63,2529.36,4299716.0
1747316880,2529.36,2529.89,2516.51,2516.51,15139550.0
1747316940,2516.46,2519.44,2508.23,2516.65,20768150.0
1747317000,2516.37,2516.37,2501.32,2508.12,25423516.0
1747317060,2507.89,2517.07,2506.53,2516.58,13779904.0
1747317120,2516.01,2522.61,2513.94,2521.75,11850508.0
1747317180,2521.86,2524.14,2519.31,2522.96,4499694.0
1747317240,2522.78,2524.44,2521.86,2523.27,2861770.0
1747317300,2523.27,2523.7,2519.78,2521.32,2918262.0
1747317360,2521.26,2525.7,2518.86,2525.27,2070398.0
1747317420,2525.31,2527.88,2525.3,2527.09,4007130.0
1747317480,2527.08,2530.11,2525.4,2525.4,3096566.0
1747317540,2525.4,2530.86,2523.95,2530.49,7048108.0
1747317600,2530.47,2533.69,2529.61,2532.96,3914976.0
1747317660,2533.05,2535.65,2531.38,2531.81,3382718.0
1747317720,2532.03,2537.03,2530.39,2535.43,4725128.0
1747317780,2535.49,2536.9,2533.88,2535.78,4185224.0
1747317840,2535.82,2539.96,2534.28,2538.19,3980246.0
1747317900,2538.27,2539.39,2535.02,2537.01,1957164.0
1747317960,2536.89,2537.11,2532.08,2534.01,3913420.0
1747318020,2533.27,2533.27,2526.15,2527.39,4310430.0
1747318080,2528.17,2529.16,2522.78,2523.69,3723354.0
1747318140,2523.94,2525.38,2519.33,2519.33,3922452.0
1747318200,2519.58,2521.5,2514.12,2518.24,5829660.0
1747318260,2518.34,2520.89,2517.61,2520.89,2732038.0
1747318320,2520.36,2520.36,2512.39,2515.55,3514340.0
1747318380,2515.93,2520.23,2515.93,2516.6,2367444.0
1747318440,2517.23,2524.07,2516.85,2524.05,3987060.0
1747318500,2524.52,2524.64,2512.8,2513.59,4419582.0
1747318560,2514.46,2517.97,2508.02,2513.73,7097808.0
1747318620,2513.9,2514.01,2507.03,2509.46,4752760.0
1747318680,2509.62,2516.48,2508.63,2516.15,4516920.0
1747318740,2516.24,2523.26,2514.28,2522.99,9132034.0
1747318800,2522.76,2529.99,2522.66,2527.97,4707122.0
1747318860,2528.12,2531.43,2527.73,2529.39,3064020.0
1747318920,2529.4,2529.99,2523.98,2525.12,2591896.0
1747318980,2525.08,2526.99,2524.27,2524.43,1907552.0
1747319040,2524.65,2529.02,2524.41,2527.64,1354110.0
1747319100,2527.64,2528.2,2524.35,2527.12,1437558.0
1747319160,2526.87,2529.73,2524.17,2525.51,1476402.0
1747319220,2524.8,2527.24,2520.0,2520.24,2369762.0
1747319280,2520.23,2520.23,2513.52,2515.18,3548686.0
1747319340,2515.36,2516.86,2512.6,2514.78,3068318.0
1747319400,2514.82,2518.82,2513.96,2518.82,3513578.0
1747319460,2518.82,2518.99,2508.64,2508.64,6459368.0
1747319520,2508.16,2511.15,2506.07,2507.86,6478320.0
1747319580,2507.9,2509.32,2506.0,2507.39,3112282.0
1747319640,2506.86,2510.78,2504.33,2507.03,5190530.0
1747319700,2506.68,2507.19,2491.38,2496.62,24318502.0
1747319760,2496.51,2500.46,2494.65,2498.75,7158998.0
1747319820,2499.19,2504.81,2494.61,2503.4,5208410.0
1747319880,2503.41,2504.5,2498.28,2499.31,5367582.0
1747319940,2499.13,2499.99,2494.69,2494.89,4020584.0
1747320000,2494.71,2496.75,2492.62,2495.34,5711108.0
1747320060,2496.04,2498.49,2488.87,2490.35,8434550.0
1747320120,2490.77,2495.05,2485.53,2495.05,10550982.0
1747320180,2494.94,2498.39,2493.91,2494.9,4508468.0
1747320240,2494.9,2496.76,2492.36,2492.36,2322892.0
1747320300,2492.13,2495.61,2489.52,2494.19,5435652.0
1747320360,2494.14,2494.14,2473.2,2484.97,27341942.0
1747320420,2485.27,2487.99,2484.01,2485.74,9377626.0
1747320480,2485.7,2492.93,2485.14,2491.9,5248902.0
1747320540,2492.1,2492.14,2487.46,2487.54,3829854.0
1747320600,2487.47,2487.69,2477.71,2480.59,7099672.0
1747320660,2480.44,2489.94,2478.43,2489.93,4164796.0
1747320720,2490.06,2491.64,2489.56,2490.97,3232744.0
1747320780,2491.03,2491.14,2488.04,2489.17,1968966.0
1747320840,2489.1,2489.88,2485.78,2488.56,2661394.0
1747320900,2488.21,2497.15,2486.95,2497.14,5478720.0
1747320960,2496.98,2501.51,2496.98,2499.27,6801760.0
1747321020,2499.53,2501.11,2498.57,2499.98,3330280.0
1747321080,2500.24,2500.25,2496.86,2498.36,2587880.0
1747321140,2498.36,2500.09,2497.68,2499.03,1440784.0
1747321200,2498.99,2505.15,2496.97,2504.11,5062562.0
1747321260,2504.13,2505.71,2500.99,2503.56,2874694.0
1747321320,2503.83,2504.89,2502.05,2504.89,2697666.0
1747321380,2504.87,2511.09,2504.87,2511.0,7315330.0
1747321440,2511.14,2511.35,2508.78,2511.19,4252404.0
1747321500,2511.19,2512.27,2508.11,2512.27,4459478.0
1747321560,2512.06,2512.27,2506.01,2506.06,3223910.0
1747321620,2505.87,2506.99,2504.95,2506.6,1862456.0
1747321680,2506.69,2508.72,2506.4,2507.34,1619014.0
1747321740,2507.34,2507.39,2504.36,2505.62,2397884.0
1747321800,2505.58,2511.8,2503.29,2511.46,2623880.0
1747321860,2511.1,2514.77,2509.85,2512.35,3012574.0
1747321920,2512.42,2514.99,2511.64,2512.69,2076156.0
1747321980,2512.69,2513.55,2509.51,2512.24,1930874.0
1747322040,2512.73,2513.55,2509.32,2511.21,1521838.0
1747322100,2511.15,2517.94,2511.14,2517.81,2925144.0
1747322160,2517.59,2518.61,2514.18,2518.53,2316608.0
1747322220,2518.4,2522.84,2516.53,2520.18,5974922.0
1747322280,2520.41,2520.69,2515.79,2516.24,2252754.0
1747322340,2516.26,2521.3,2516.26,2520.49,3292852.0
1747322400,2520.54,2523.68,2519.03,2520.91,2932706.0
1747322460,2520.97,2526.49,2519.36,2525.05,3904114.0
1747322520,2525.02,2526.03,2521.82,2525.8,4634076.0
1747322580,2525.85,2528.99,2525.02,2527.2,3717492.0
1747322640,2527.2,2527.2,2523.28,2524.25,1949054.0
1747322700,2524.25,2524.99,2520.21,2522.2,1883748.0
1747322760,2522.16,2524.64,2522.01,2523.07,1348322.0
1747322820,2523.28,2526.72,2522.4,2526.28,1449916.0
1747322880,2526.22,2531.54,2526.22,2529.79,4788156.0
1747322940,2529.84,2533.7,2526.78,2532.49,8038714.0
1747323000,2533.64,2536.57,2530.19,2535.69,10196200.0
1747323060,2535.65,2539.28,2534.52,2539.28,8342784.0
1747323120,2538.7,2543.3,2536.61,2540.61,9326496.0
1747323180,2540.31,2541.89,2536.79,2537.03,4981476.0
1747323240,2537.08,2539.44,2535.29,2539.14,2935810.0
1747323300,2539.2,2542.74,2537.64,2542.7,2069622.0
1747323360,2542.64,2542.73,2538.44,2538.44,1908084.0
1747323420,2538.35,2538.94,2536.1,2538.74,2695934.0
1747323480,2538.69,2542.23,2538.69,2540.11,1961344.0
1747323540,2540.78,2540.99,2536.88,2537.84,2754454.0
1747323600,2537.84,2540.07,2535.94,2535.94,1229794.0
1747323660,2535.94,2536.64,2532.39,2533.95,3071452.0
1747323720,2533.81,2538.22,2532.01,2537.88,2961964.0
1747323780,2537.92,2544.94,2537.64,2544.94,5488170.0
1747323840,2544.93,2548.61,2544.85,2544.85,6197090.0
1747323900,2544.86,2549.23,2542.8,2545.4,4172260.0
1747323960,2545.53,2551.82,2543.86,2549.98,6121336.0
1747324020,2549.91,2550.25,2546.43,2546.73,2018344.0
1747324080,2546.79,2553.92,2546.64,2552.47,3553334.0
1747324140,2552.47,2557.18,2549.03,2549.55,8703468.0
1747324200,2549.66,2560.0,2549.36,2554.29,11555174.0
1747324260,2554.29,2564.0,2552.87,2560.39,13670140.0
1747324320,2560.67,2564.0,2556.32,2556.88,10627332.0
1747324380,2556.66,2561.97,2556.66,2558.53,4683308.0
1747324440,2558.53,2561.28,2557.32,2561.07,2531042.0
1747324500,2561.07,2564.0,2560.12,2560.12,5787476.0
1747324560,2560.12,2560.77,2557.1,2558.26,3137470.0
1747324620,2558.26,2559.68,2557.28,2559.1,1187390.0
1747324680,2559.07,2567.09,2558.28,2566.95,6231966.0
1747324740,2566.62,2567.78,2562.82,2562.99,8090028.0
1747324800,2562.92,2568.21,2562.91,2567.45,3764066.0
1747324860,2567.23,2567.23,2557.38,2557.4,7991076.0
1747324920,2557.56,2559.62,2557.22,2559.62,2977346.0
1747324980,2559.76,2560.12,2557.68,2558.3,2233786.0
1747325040,2558.3,2559.55,2555.77,2556.02,2354604.0
1747325100,2556.0,2561.6,2555.6,2555.83,3916042.0
1747325160,2555.41,2563.69,2555.01,2559.23,5193658.0
1747325220,2559.31,2559.77,2556.23,2556.78,2937590.0
1747325280,2556.78,2561.02,2555.57,2560.68,4999824.0
1747325340,2560.68,2562.27,2559.18,2561.88,2002096.0
1747325400,2561.57,2561.57,2558.58,2560.4,1287216.0
1747325460,2560.35,2563.09,2558.9,2559.61,1363182.0
1747325520,2559.55,2559.57,2555.78,2556.75,1827780.0
1747325580,2556.18,2558.58,2554.61,2558.58,4436880.0
1747325640,2558.36,2559.7,2556.11,2556.25,3097380.0
1747325700,2556.76,2561.97,2556.65,2561.19,1823984.0
1747325760,2561.19,2562.0,2557.64,2560.52,2058108.0
1747325820,2559.67,2564.99,2557.36,2564.58,2184376.0
1747325880,2564.62,2565.39,2559.06,2562.41,2669588.0
1747325940,2562.37,2562.98,2561.68,2562.32,956488.0
1747326000,2562.54,2571.79,2562.01,2571.4,6797718.0
1747326060,2571.71,2571.83,2561.01,2561.01,3588450.0
1747326120,2561.01,2561.11,2558.34,2559.98,2295450.0
1747326180,2559.97,2562.61,2559.97,2562.39,993922.0
1747326240,2562.39,2564.7,2561.04,2563.36,1888700.0
1747326300,2563.31,2564.85,2560.93,2560.97,2330500.0
1747326360,2560.96,2561.64,2559.82,2560.1,682034.0
1747326420,2560.11,2560.11,2556.31,2556.69,2332950.0
1747326480,2556.69,2559.82,2555.98,2558.11,3356656.0
1747326540,2558.12,2559.07,2557.35,2557.37,1921496.0
1747326600,2558.11,2560.64,2558.01,2558.88,2583138.0
1747326660,2559.11,2559.11,2555.36,2557.31,3210576.0
1747326720,2557.31,2557.99,2556.0,2556.4,2952712.0
1747326780,2556.37,2556.4,2554.0,2554.34,2853966.0
1747326840,2554.34,2558.07,2553.93,2557.55,2799490.0
1747326900,2557.43,2560.24,2557.03,2558.77,5840908.0
1747326960,2558.7,2562.91,2558.07,2562.81,1406920.0
1747327020,2562.87,2565.93,2562.45,2565.93,3035484.0
1747327080,2565.93,2566.61,2563.26,2563.57,1418858.0
1747327140,2563.51,2566.89,2563.51,2564.99,1374262.0
1747327200,2564.86,2566.6,2563.31,2566.4,1403800.0
1747327260,2566.53,2567.99,2563.64,2564.4,3777470.0
1747327320,2564.47,2567.62,2564.11,2567.36,1953460.0
1747327380,2567.75,2569.44,2567.36,2569.44,1766730.0
1747327440,2569.39,2571.4,2568.51,2568.89,3872674.0
1747327500,2568.78,2577.31,2568.78,2571.84,6989860.0
1747327560,2571.81,2573.35,2569.82,2571.12,2967930.0
1747327620,2571.12,2576.82,2570.65,2574.88,2016040.0
1747327680,2574.94,2581.81,2574.94,2581.54,3847776.0
1747327740,2582.4,2584.01,2576.89,2582.81,7191958.0
1747327800,2582.5,2584.31,2577.89,2584.13,4531786.0
1747327860,2584.04,2585.8,2580.48,2582.47,5481488.0
1747327920,2582.54,2583.68,2578.96,2583.33,8686824.0
1747327980,2583.27,2587.65,2582.13,2587.45,5240786.0
1747328040,2587.27,2592.33,2583.72,2588.91,6594406.0
1747328100,2588.96,2591.97,2586.14,2589.36,8470518.0
1747328160,2589.36,2596.81,2589.01,2595.72,6332842.0
1747328220,2596.16,2599.11,2593.95,2594.86,8005854.0
1747328280,2594.95,2595.86,2591.86,2594.49,3023658.0
1747328340,2594.43,2598.64,2594.43,2598.0,2614192.0
1747328400,2598.05,2599.15,2592.93,2593.36,4605646.0
1747328460,2593.42,2596.58,2591.18,2596.28,5204760.0
1747328520,2596.15,2596.15,2589.93,2589.94,3671194.0
1747328580,2589.87,2589.97,2588.44,2589.86,2617036.0
1747328640,2589.85,2589.99,2587.89,2588.33,1550088.0
1747328700,2588.56,2589.53,2584.71,2586.56,3118716.0
1747328760,2586.54,2586.54,2581.9,2582.49,3005958.0
1747328820,2582.17,2585.7,2582.14,2585.15,2295452.0
1747328880,2585.22,2587.47,2583.29,2584.36,2079394.0
1747328940,2584.41,2585.38,2582.64,2582.64,1601496.0
1747329000,2582.7,2583.6,2581.33,2581.81,1381496.0
1747329060,2581.82,2582.18,2580.01,2580.01,1550294.0
1747329120,2580.01,2583.08,2580.01,2582.36,1365650.0
1747329180,2582.54,2584.56,2581.23,2582.23,1961082.0
1747329240,2582.23,2585.57,2582.23,2583.91,1527488.0
1747329300,2584.39,2589.07,2584.39,2586.67,2343994.0
1747329360,2586.97,2588.13,2586.02,2586.31,1213116.0
1747329420,2586.32,2588.47,2585.41,2586.61,966868.0
1747329480,2586.53,2588.27,2586.15,2586.15,1148822.0
1747329540,2586.15,2587.91,2585.47,2587.91,1295234.0
1747329600,2587.81,2594.04,2587.81,2593.95,3688492.0
1747329660,2593.98,2596.39,2593.45,2593.45,5217648.0
1747329720,2593.2,2595.79,2592.14,2594.67,2281484.0
1747329780,2594.7,2595.0,2591.31,2593.24,1894480.0
1747329840,2593.24,2598.92,2592.11,2598.89,4626032.0
1747329900,2598.9,2605.64,2597.45,2598.5,10894998.0
1747329960,2598.25,2598.25,2594.71,2594.71,2766612.0
1747330020,2594.71,2595.32,2593.14,2594.53,3366606.0
1747330080,2594.48,2596.66,2593.81,2596.66,1628984.0
1747330140,2596.66,2596.66,2594.3,2594.3,1403716.0
1747330200,2594.36,2594.62,2589.41,2590.09,2630654.0
1747330260,2590.16,2591.32,2588.86,2588.87,1747032.0
1747330320,2588.96,2590.28,2587.88,2588.74,1145692.0
1747330380,2588.68,2591.39,2588.63,2589.45,1337100.0
1747330440,2589.45,2589.51,2587.7,2588.12,829506.0
1747330500,2589.02,2590.22,2585.91,2587.81,3516930.0
1747330560,2587.79,2592.72,2587.68,2592.57,2303050.0
1747330620,2592.57,2592.57,2588.05,2589.44,1033116.0
1747330680,2589.39,2591.68,2588.72,2588.72,740574.0
1747330740,2588.73,2588.73,2584.32,2585.36,2135416.0
1747330800,2585.27,2587.83,2584.4,2587.61,1256968.0
1747330860,2588.1,2589.99,2588.1,2589.32,798438.0
1747330920,2589.32,2589.85,2588.38,2588.89,768996.0
1747330980,2589.14,2591.99,2587.53,2590.8,1553894.0
1747331040,2590.79,2591.28,2589.07,2589.81,771214.0
1747331100,2589.75,2591.61,2589.32,2589.4,1454750.0
1747331160,2589.27,2590.32,2587.96,2589.66,1444574.0
1747331220,2589.66,2593.74,2589.66,2592.58,1990648.0
1747331280,2592.12,2592.41,2588.16,2588.73,955504.0
1747331340,2588.81,2588.83,2585.07,2585.18,1268568.0
1747331400,2585.44,2586.1,2582.78,2586.09,3130606.0
1747331460,2585.92,2587.7,2584.86,2586.22,1306798.0
1747331520,2586.17,2587.03,2585.56,2585.56,1396214.0
1747331580,2585.58,2586.8,2583.78,2583.79,1253452.0
1747331640,2583.83,2583.83,2574.35,2576.99,11779346.0
1747331700,2576.99,2577.06,2566.84,2569.03,11031418.0
1747331760,2569.03,2573.25,2568.22,2572.01,4079106.0
1747331820,2571.94,2573.3,2570.45,2572.38,1470510.0
1747331880,2572.56,2573.1,2572.01,2572.92,1214870.0
1747331940,2572.87,2572.87,2569.73,2571.0,1359422.0
1747332000,2570.98,2572.8,2568.89,2570.02,2831792.0
1747332060,2570.4,2570.61,2565.01,2568.06,4510232.0
1747332120,2568.0,2572.2,2565.02,2570.59,2210424.0
1747332180,2570.52,2570.78,2566.97,2568.22,1426084.0
1747332240,2568.07,2568.35,2563.1,2563.95,4993310.0
1747332300,2563.67,2567.0,2563.54,2565.64,1603860.0
1747332360,2565.58,2566.15,2563.55,2564.72,1593434.0
1747332420,2564.57,2564.57,2558.7,2561.22,7701596.0
1747332480,2561.22,2562.96,2557.94,2560.38,6636200.0
1747332540,2560.37,2565.49,2560.37,2565.16,2690728.0
1747332600,2565.13,2568.6,2564.19,2568.57,2361734.0
1747332660,2568.57,2572.22,2568.57,2572.0,2386576.0
1747332720,2571.99,2575.65,2571.18,2574.97,6068314.0
1747332780,2575.03,2577.65,2574.72,2575.68,4237454.0
1747332840,2575.42,2575.46,2571.36,2571.62,2410614.0
1747332900,2571.57,2571.95,2569.55,2569.67,1258122.0
1747332960,2569.66,2572.8,2565.05,2565.44,2047668.0
1747333020,2565.5,2565.5,2561.2,2563.05,3019172.0
1747333080,2563.13,2564.58,2561.4,2562.16,1331860.0
1747333140,2562.11,2563.69,2560.31,2560.42,1395206.0
1747333200,2560.37,2562.06,2556.22,2556.22,3145050.0
1747333260,2556.24,2560.52,2555.98,2557.7,2226206.0
1747333320,2557.77,2558.95,2550.42,2554.09,6191556.0
1747333380,2554.09,2554.15,2541.57,2545.35,16844584.0
1747333440,2545.32,2545.77,2536.09,2542.93,11695240.0
1747333500,2543.23,2546.66,2542.93,2545.89,4997364.0
1747333560,2545.83,2548.75,2544.65,2547.82,3319970.0
1747333620,2547.82,2547.82,2544.67,2545.01,2037998.0
1747333680,2544.94,2545.43,2541.54,2542.07,1349210.0
1747333740,2542.13,2542.52,2539.68,2541.42,1884450.0
1747333800,2541.04,2541.08,2534.2,2538.74,5547678.0
1747333860,2538.69,2542.35,2538.62,2540.84,2248934.0
1747333920,2541.3,2546.03,2540.31,2545.86,3059830.0
1747333980,2545.93,2549.49,2545.22,2547.22,2486810.0
1747334040,2547.22,2549.02,2546.03,2547.68,2169902.0
1747334100,2547.57,2547.76,2542.39,2543.07,1510636.0
1747334160,2543.11,2543.45,2538.9,2538.96,2263518.0
1747334220,2538.87,2539.01,2530.01,2530.14,4366238.0
1747334280,2530.35,2531.27,2523.7,2524.56,11022512.0
1747334340,2524.35,2531.11,2524.26,2528.85,5440400.0
1747334400,2528.48,2534.0,2528.48,2533.39,3060836.0
1747334460,2533.52,2536.64,2532.51,2536.11,2612850.0
1747334520,2535.86,2536.88,2530.45,2534.72,2038838.0
1747334580,2534.77,2536.16,2531.96,2535.39,992708.0
1747334640,2535.39,2540.76,2534.94,2540.76,1971554.0
1747334700,2540.97,2542.92,2536.98,2536.98,2941096.0
1747334760,2537.04,2537.4,2532.16,2534.7,2361048.0
1747334820,2534.67,2534.84,2526.1,2526.21,5695376.0
1747334880,2526.95,2527.72,2520.02,2522.43,7839024.0
1747334940,2522.43,2526.17,2520.0,2525.32,3388028.0
1747335000,2525.32,2527.37,2522.76,2527.06,1795038.0
1747335060,2526.77,2527.99,2524.74,2525.39,1173982.0
1747335120,2525.36,2527.93,2522.84,2524.32,1959946.0
1747335180,2524.61,2531.1,2524.61,2530.44,3384182.0
1747335240,2530.44,2531.43,2526.27,2531.03,2128518.0
1747335300,2531.08,2531.08,2522.07,2522.26,1756538.0
1747335360,2522.19,2525.97,2521.56,2525.14,911814.0
1747335420,2525.08,2526.45,2523.67,2524.23,1629964.0
1747335480,2524.41,2524.79,2519.57,2521.03,3401830.0
1747335540,2521.15,2524.68,2520.81,2523.99,2232898.0
1747335600,2523.99,2529.5,2521.46,2528.13,2879116.0
1747335660,2528.13,2530.99,2528.13,2529.41,2900180.0
1747335720,2529.41,2534.72,2529.24,2533.08,3444470.0
1747335780,2532.96,2535.69,2532.18,2534.49,2870286.0
1747335840,2534.7,2538.11,2534.35,2536.35,2758332.0
1747335900,2536.29,2538.11,2533.49,2537.01,1778600.0
1747335960,2536.92,2540.82,2536.53,2537.36,2465554.0
1747336020,2537.46,2538.29,2534.02,2535.01,1244004.0
1747336080,2534.83,2535.97,2531.93,2534.93,2105326.0
1747336140,2534.93,2534.93,2530.93,2532.47,1192550.0
1747336200,2531.67,2535.12,2529.68,2532.69,1413670.0
1747336260,2532.27,2534.78,2530.34,2530.34,651806.0
1747336320,2530.99,2538.19,2530.74,2538.19,1956946.0
1747336380,2538.48,2540.76,2537.84,2539.11,2202298.0
1747336440,2539.12,2542.14,2539.11,2540.01,3595828.0
1747336500,2539.96,2541.61,2537.52,2541.31,1412708.0
1747336560,2541.27,2545.51,2541.19,2544.29,4335854.0
1747336620,2544.3,2547.01,2543.76,2544.32,2377982.0
1747336680,2544.04,2544.7,2542.14,2543.99,1508368.0
1747336740,2543.94,2544.85,2541.71,2543.26,1403974.0
1747336800,2543.17,2543.32,2540.36,2542.68,1139482.0
1747336860,2542.31,2544.3,2540.96,2540.96,1001596.0
1747336920,2540.91,2541.47,2533.9,2535.56,3575144.0
1747336980,2535.19,2535.19,2527.89,2528.97,6263874.0
1747337040,2528.97,2530.0,2525.7,2527.22,2635456.0
1747337100,2526.92,2527.17,2522.69,2522.69,1738924.0
1747337160,2522.69,2522.69,2510.75,2517.53,9462808.0
1747337220,2517.55,2520.91,2516.12,2520.87,2008858.0
1747337280,2520.87,2523.19,2520.06,2523.19,2242020.0
1747337340,2523.19,2524.22,2522.84,2523.91,1362962.0
1747337400,2523.91,2526.53,2523.9,2525.86,1939334.0
1747337460,2525.58,2530.0,2524.78,2529.99,3579806.0
1747337520,2529.99,2532.11,2529.08,2530.01,2632554.0
1747337580,2530.01,2530.41,2528.31,2529.39,2640372.0
1747337640,2529.23,2531.18,2528.87,2530.43,1581956.0
1747337700,2530.35,2532.36,2529.68,2530.27,2373440.0
1747337760,2530.27,2531.99,2529.34,2530.86,1604262.0
1747337820,2530.9,2532.62,2528.31,2531.14,1067930.0
1747337880,2530.79,2531.56,2522.55,2522.89,2754430.0
1747337940,2523.22,2528.05,2523.22,2524.84,1374248.0
1747338000,2524.73,2529.46,2523.93,2528.71,985066.0
1747338060,2528.71,2530.35,2527.66,2528.73,663434.0
1747338120,2528.73,2529.57,2526.78,2526.78,552164.0
1747338180,2526.8,2531.03,2526.61,2530.22,791078.0
1747338240,2530.1,2531.11,2529.09,2529.09,537360.0
1747338300,2528.7,2531.0,2527.33,2530.85,697742.0
1747338360,2530.91,2531.93,2524.76,2526.37,1531110.0
1747338420,2526.12,2527.0,2523.32,2526.99,1575152.0
1747338480,2527.0,2535.95,2526.99,2534.91,2370376.0
1747338540,2534.96,2535.14,2531.19,2531.19,907838.0
1747338600,2532.32,2534.85,2529.49,2534.85,1536894.0
1747338660,2534.85,2534.85,2528.6,2529.19,1259624.0
1747338720,2529.12,2530.87,2527.82,2530.85,745140.0
1747338780,2530.8,2531.96,2525.34,2525.34,1633766.0
1747338840,2525.71,2525.71,2520.45,2523.69,1961206.0
1747338900,2523.7,2525.79,2523.01,2525.61,1170116.0
1747338960,2525.73,2529.93,2525.73,2529.93,996320.0
1747339020,2530.08,2530.65,2528.88,2530.14,880244.0
1747339080,2530.31,2531.81,2529.21,2529.23,807536.0
1747339140,2529.17,2529.52,2526.81,2529.52,1396022.0
1747339200,2529.91,2532.14,2528.63,2529.76,1549312.0
1747339260,2529.93,2542.07,2529.34,2540.36,5309776.0
1747339320,2540.43,2543.18,2538.77,2539.13,2657820.0
1747339380,2538.97,2539.88,2537.78,2539.86,1557078.0
1747339440,2539.88,2541.96,2539.82,2541.82,901888.0
1747339500,2541.81,2543.02,2540.45,2542.81,2035362.0
1747339560,2542.8,2543.17,2539.77,2540.29,1132278.0
1747339620,2540.4,2540.97,2536.78,2536.78,1029332.0
1747339680,2536.76,2536.76,2523.59,2528.02,7594808.0
1747339740,2527.8,2527.8,2525.09,2526.36,1207112.0
1747339800,2526.35,2526.35,2523.47,2524.07,1327378.0
1747339860,2524.07,2524.99,2519.51,2519.75,3669676.0
1747339920,2519.81,2523.06,2519.81,2522.11,2082968.0
1747339980,2522.06,2522.06,2519.38,2521.19,1746378.0
1747340040,2521.62,2521.69,2519.37,2520.44,1187040.0
1747340100,2520.39,2523.4,2519.01,2522.02,928662.0
1747340160,2521.59,2522.27,2516.68,2522.27,1742406.0
1747340220,2522.22,2522.22,2514.2,2518.64,1714912.0
1747340280,2518.68,2521.64,2518.68,2521.32,1641230.0
1747340340,2521.32,2536.43,2520.53,2534.12,8060992.0
1747340400,2534.58,2535.82,2531.64,2532.14,2915726.0
1747340460,2532.1,2535.53,2532.1,2534.79,799190.0
1747340520,2534.95,2534.95,2532.4,2534.04,561158.0
1747340580,2534.04,2535.06,2533.63,2534.38,693466.0
1747340640,2534.39,2536.0,2533.71,2535.76,1340516.0
1747340700,2535.6,2537.25,2534.97,2535.39,844218.0
1747340760,2535.39,2537.78,2535.3,2537.44,418244.0
1747340820,2537.51,2539.44,2537.23,2538.67,1174918.0
1747340880,2538.8,2538.99,2537.47,2537.47,656204.0
1747340940,2537.13,2537.35,2535.02,2535.11,643610.0
1747341000,2535.08,2535.43,2533.85,2534.57,474984.0
1747341060,2534.51,2537.6,2534.51,2536.6,466516.0
1747341120,2536.58,2537.99,2535.64,2536.47,337668.0
1747341180,2536.47,2536.48,2534.15,2534.28,800578.0
1747341240,2534.14,2534.69,2526.22,2528.33,4301514.0
1747341300,2528.31,2529.1,2527.43,2527.56,452632.0
1747341360,2527.55,2530.03,2526.89,2529.52,1507158.0
1747341420,2529.4,2531.24,2528.71,2530.66,901640.0
1747341480,2530.66,2531.08,2528.9,2529.68,311908.0
1747341540,2529.54,2529.54,2526.97,2528.47,630630.0
1747341600,2528.45,2528.51,2526.06,2526.34,495226.0
1747341660,2526.64,2528.29,2525.1,2527.97,755738.0
1747341720,2528.16,2532.22,2528.16,2531.82,1004800.0
1747341780,2531.92,2533.55,2531.78,2532.97,1103298.0
1747341840,2532.97,2534.94,2532.91,2534.05,1097208.0
1747341900,2534.05,2534.42,2532.72,2533.0,341294.0
1747341960,2533.0,2537.03,2532.37,2536.68,2019556.0
1747342020,2536.7,2537.51,2535.96,2537.49,781428.0
1747342080,2537.49,2537.8,2536.43,2536.58,457494.0
1747342140,2536.57,2536.58,2535.3,2536.24,348206.0
1747342200,2536.24,2536.71,2535.2,2535.53,153748.0
1747342260,2535.6,2536.66,2534.88,2536.12,394974.0
1747342320,2536.12,2536.69,2534.73,2536.69,543384.0
1747342380,2536.69,2536.69,2535.81,2536.37,347858.0
1747342440,2536.36,2536.37,2533.76,2533.98,350164.0
1747342500,2533.98,2533.98,2531.26,2531.97,885262.0
1747342560,2531.92,2533.06,2531.23,2532.99,501122.0
1747342620,2532.99,2537.52,2532.99,2537.32,850202.0
1747342680,2537.38,2537.38,2535.81,2536.07,452452.0
1747342740,2536.07,2536.42,2535.8,2535.85,133266.0
1747342800,2535.84,2537.86,2535.82,2537.51,413138.0
1747342860,2537.47,2538.47,2536.04,2537.33,656510.0
1747342920,2537.34,2537.69,2531.96,2531.96,578418.0
1747342980,2532.01,2533.86,2531.32,2531.69,603230.0
1747343040,2531.69,2533.65,2531.39,2533.63,606126.0
1747343100,2533.64,2535.0,2532.82,2533.74,282764.0
1747343160,2533.74,2534.15,2531.22,2534.15,764970.0
1747343220,2534.15,2534.62,2529.62,2530.54,768754.0
1747343280,2530.61,2533.11,2530.34,2531.19,257422.0
1747343340,2531.13,2531.4,2529.99,2530.64,1765028.0
1747343400,2530.57,2530.57,2527.51,2527.65,810140.0
1747343460,2527.64,2527.65,2526.3,2526.71,501056.0
1747343520,2526.72,2528.78,2526.71,2528.76,727610.0
1747343580,2528.77,2529.89,2527.5,2528.43,845988.0
1747343640,2528.26,2528.97,2527.92,2528.09,173286.0
1747343700,2528.14,2528.22,2525.26,2526.25,654962.0
1747343760,2526.62,2526.99,2524.14,2524.98,1080420.0
1747343820,2524.98,2526.0,2523.49,2526.0,375766.0
1747343880,2526.0,2527.7,2525.0,2525.01,746976.0
1747343940,2525.02,2527.43,2525.01,2526.39,437686.0
1747344000,2526.39,2526.47,2523.25,2523.31,533852.0
1747344060,2523.31,2523.31,2520.6,2521.24,1006526.0
1747344120,2521.24,2521.39,2518.08,2518.19,1938600.0
1747344180,2518.08,2518.08,2514.65,2514.65,2226226.0
1747344240,2514.65,2514.85,2510.55,2514.67,3621168.0
1747344300,2514.58,2516.32,2512.64,2513.75,1222264.0
1747344360,2513.76,2520.3,2513.76,2520.3,1248288.0
1747344420,2520.58,2523.74,2520.24,2522.69,1366420.0
1747344480,2522.57,2525.18,2522.15,2525.18,598982.0
1747344540,2525.23,2525.91,2524.43,2525.34,439132.0
1747344600,2525.34,2525.35,2515.61,2515.85,847604.0
1747344660,2515.85,2522.45,2515.78,2522.18,689152.0
1747344720,2522.18,2527.31,2522.09,2525.51,1328572.0
1747344780,2525.5,2531.59,2525.5,2531.46,1542176.0
1747344840,2531.46,2532.3,2523.82,2524.3,1409460.0
1747344900,2524.31,2526.77,2522.3,2524.52,837122.0
1747344960,2524.53,2526.73,2524.18,2526.73,561510.0
1747345020,2526.73,2529.78,2526.39,2529.48,1057714.0
1747345080,2529.56,2529.56,2524.01,2525.13,734110.0
1747345140,2525.15,2528.73,2525.01,2528.72,727860.0
1747345200,2528.71,2529.56,2526.78,2529.23,1068072.0
1747345260,2529.24,2531.11,2527.81,2530.08,1365502.0
1747345320,2530.09,2531.11,2528.03,2530.47,1224596.0
1747345380,2530.47,2534.12,2530.47,2534.07,1571020.0
1747345440,2534.07,2535.24,2531.97,2532.64,1768416.0
1747345500,2532.64,2534.57,2531.88,2533.71,705756.0
1747345560,2533.71,2535.86,2533.4,2535.86,717600.0
1747345620,2535.85,2536.18,2535.02,2536.12,349290.0
1747345680,2536.12,2536.58,2533.43,2535.3,563852.0
1747345740,2535.14,2535.31,2533.41,2533.45,299440.0
1747345800,2533.51,2537.65,2533.5,2537.16,638982.0
1747345860,2537.16,2538.98,2537.14,2538.33,818048.0
1747345920,2538.32,2540.64,2537.43,2540.01,1002996.0
1747345980,2540.0,2540.27,2537.78,2538.8,490494.0
1747346040,2538.8,2538.86,2536.91,2538.3,545638.0
1747346100,2538.12,2540.43,2537.5,2540.27,685808.0
1747346160,2540.28,2540.28,2539.02,2540.0,505026.0
1747346220,2540.09,2540.16,2537.14,2537.47,389140.0
1747346280,2537.47,2537.62,2531.61,2531.79,777478.0
1747346340,2531.72,2534.6,2531.11,2533.81,862416.0
1747346400,2533.88,2534.9,2530.82,2532.89,1551696.0
1747346460,2532.89,2536.91,2532.89,2535.38,399570.0
1747346520,2535.55,2536.99,2533.7,2536.99,614898.0
1747346580,2536.99,2538.9,2536.87,2538.77,714204.0
1747346640,2538.71,2542.48,2538.71,2540.78,1944292.0
1747346700,2540.89,2544.64,2540.22,2540.23,1137904.0
1747346760,2540.33,2542.43,2540.32,2541.15,591940.0
1747346820,2541.57,2543.68,2541.3,2543.3,843622.0
1747346880,2543.31,2552.22,2543.3,2551.62,7808364.0
1747346940,2551.61,2551.8,2549.02,2549.77,2774974.0
1747347000,2549.51,2549.51,2546.26,2546.47,1167208.0
1747347060,2546.36,2549.39,2544.18,2549.24,1202532.0
1747347120,2549.31,2549.56,2546.1,2546.62,1314262.0
1747347180,2546.57,2549.23,2545.68,2548.27,539182.0
1747347240,2548.32,2550.39,2548.01,2550.22,659206.0
1747347300,2550.38,2550.99,2546.95,2548.93,1697436.0
1747347360,2548.94,2550.6,2548.53,2548.81,608524.0
1747347420,2548.75,2550.73,2548.66,2549.99,786422.0
1747347480,2549.77,2554.19,2549.66,2553.79,1563288.0
1747347540,2553.9,2559.73,2553.9,2558.23,5817738.0
1747347600,2559.41,2563.34,2559.41,2560.23,3242000.0
1747347660,2560.24,2560.51,2558.57,2558.57,1561618.0
1747347720,2557.14,2557.14,2555.62,2556.07,2347474.0
1747347780,2555.87,2556.26,2552.81,2553.3,961264.0
1747347840,2553.25,2554.49,2553.19,2554.32,499734.0
1747347900,2554.45,2554.48,2552.41,2552.93,613016.0
1747347960,2552.93,2552.99,2551.95,2552.39,580454.0
1747348020,2552.47,2552.55,2550.81,2551.32,455466.0
1747348080,2551.28,2553.26,2550.86,2553.26,427084.0
1747348140,2552.77,2552.77,2551.14,2551.28,561856.0
1747348200,2551.28,2553.22,2551.12,2551.26,358360.0
1747348260,2551.26,2552.79,2550.33,2552.77,633446.0
1747348320,2552.78,2555.0,2552.27,2554.99,1025044.0
1747348380,2554.99,2559.43,2554.99,2558.52,1776690.0
1747348440,2558.58,2559.43,2556.3,2556.69,1306448.0
1747348500,2556.64,2557.86,2556.12,2557.74,270812.0
1747348560,2557.74,2560.6,2556.18,2559.56,475798.0
1747348620,2559.57,2559.57,2557.64,2557.64,390946.0
1747348680,2557.65,2557.99,2556.16,2557.11,548548.0
1747348740,2557.19,2559.2,2556.96,2558.84,432438.0
1747348800,2558.86,2559.4,2558.32,2559.38,258874.0
1747348860,2559.38,2561.0,2558.65,2559.47,714002.0
1747348920,2559.47,2560.96,2558.76,2560.96,285508.0
1747348980,2560.96,2562.12,2560.96,2561.39,818292.0
1747349040,2561.39,2561.4,2560.52,2560.52,268652.0
1747349100,2560.53,2562.45,2560.52,2561.73,433856.0
1747349160,2561.68,2561.69,2556.12,2557.0,1894878.0
1747349220,2557.12,2557.72,2555.51,2555.69,467722.0
1747349280,2555.71,2555.82,2551.14,2551.64,1403308.0
1747349340,2551.64,2552.3,2551.0,2552.3,980674.0
1747349400,2552.24,2552.3,2550.01,2551.27,1042458.0
1747349460,2551.27,2551.47,2548.11,2548.49,1164068.0
1747349520,2548.55,2548.65,2546.53,2547.12,1150162.0
1747349580,2547.12,2548.45,2546.55,2546.55,938878.0
1747349640,2546.55,2546.9,2542.15,2542.82,2442778.0
1747349700,2542.82,2544.99,2542.37,2542.89,1276786.0
1747349760,2542.85,2545.04,2541.57,2543.58,1416514.0
1747349820,2543.19,2544.65,2542.67,2543.53,1634658.0
1747349880,2543.59,2544.3,2541.23,2541.68,1111260.0
1747349940,2542.61,2542.61,2540.18,2540.18,1152284.0
1747350000,2540.18,2542.78,2540.17,2542.03,998122.0
1747350060,2542.03,2543.47,2538.31,2538.81,1471572.0
1747350120,2538.82,2539.34,2534.72,2537.52,2873916.0
1747350180,2537.52,2537.57,2532.3,2534.13,1907994.0
1747350240,2534.14,2534.7,2529.71,2531.76,2507558.0
1747350300,2532.18,2533.27,2527.75,2527.89,1597350.0
1747350360,2527.89,2531.68,2527.22,2531.68,1319632.0
1747350420,2531.68,2534.36,2531.01,2534.32,961230.0
1747350480,2534.2,2535.36,2533.72,2535.36,787414.0
1747350540,2535.34,2539.56,2534.95,2539.28,1565590.0
1747350600,2539.27,2543.78,2539.27,2541.74,2827466.0
1747350660,2541.94,2542.99,2540.36,2541.6,714774.0
1747350720,2541.53,2542.66,2536.27,2536.77,818178.0
1747350780,2536.71,2536.9,2534.72,2535.85,563468.0
1747350840,2535.82,2535.82,2527.57,2528.01,1636000.0
1747350900,2528.07,2533.55,2527.44,2532.4,1266338.0
1747350960,2531.46,2531.46,2522.86,2524.44,4060200.0
1747351020,2524.55,2525.5,2520.93,2520.96,1923934.0
1747351080,2520.99,2523.28,2515.94,2517.46,5194114.0
1747351140,2517.51,2519.98,2515.18,2516.87,2771196.0
1747351200,2517.7,2519.5,2515.07,2517.64,1772518.0
1747351260,2517.53,2521.51,2515.34,2521.34,1308822.0
1747351320,2521.77,2521.78,2516.45,2517.27,1271424.0
1747351380,2517.27,2521.82,2516.07,2521.22,1054816.0
1747351440,2521.22,2526.28,2520.82,2526.16,1339168.0
1747351500,2526.48,2527.26,2523.63,2527.07,1203304.0
1747351560,2527.1,2532.28,2527.1,2528.92,1442122.0
1747351620,2529.22,2530.89,2525.28,2525.45,665918.0
1747351680,2525.15,2528.11,2524.14,2527.96,1044874.0
1747351740,2527.97,2529.57,2527.36,2529.57,468236.0
1747351800,2529.53,2532.28,2529.53,2532.28,633416.0
1747351860,2532.28,2533.7,2531.73,2533.68,1519188.0
1747351920,2533.42,2535.65,2533.07,2534.32,1203798.0
1747351980,2534.32,2535.49,2533.62,2535.01,884534.0
1747352040,2535.07,2538.77,2535.01,2537.48,1569600.0
1747352100,2537.48,2539.47,2535.98,2538.96,2153552.0
1747352160,2539.42,2539.59,2536.84,2536.84,984358.0
1747352220,2536.84,2538.6,2536.57,2538.17,761908.0
1747352280,2538.07,2539.99,2536.96,2539.99,803484.0
1747352340,2539.99,2545.52,2539.99,2545.52,2314834.0
1747352400,2545.52,2549.25,2545.16,2549.24,3394764.0
1747352460,2549.27,2549.35,2547.03,2547.77,1441500.0
1747352520,2547.77,2548.97,2545.36,2546.2,641274.0
1747352580,2546.15,2546.2,2544.44,2545.1,1102562.0
1747352640,2545.1,2546.28,2544.22,2544.77,1524490.0
1747352700,2544.89,2547.22,2543.81,2546.86,751922.0
1747352760,2546.85,2548.61,2545.32,2545.57,681140.0
1747352820,2545.48,2547.49,2544.01,2546.53,870578.0
1747352880,2546.26,2546.39,2542.53,2543.59,1479788.0
1747352940,2543.59,2545.29,2542.55,2543.77,567358.0
1747353000,2543.78,2544.34,2542.19,2542.55,914830.0
1747353060,2542.85,2544.99,2542.43,2543.14,931136.0
1747353120,2543.14,2544.52,2541.33,2541.7,547028.0
1747353180,2541.77,2542.07,2538.56,2539.71,2059956.0
1747353240,2539.91,2541.65,2539.15,2541.4,639360.0
1747353300,2541.28,2542.4,2540.01,2541.85,651490.0
1747353360,2541.86,2542.97,2540.94,2542.55,510524.0
1747353420,2542.56,2545.55,2542.36,2543.93,939742.0
1747353480,2543.87,2546.99,2543.8,2546.85,735834.0
1747353540,2546.85,2547.78,2546.03,2547.42,589432.0
1747353600,2547.7,2548.65,2544.9,2546.06,904170.0
1747353660,2546.06,2547.81,2544.3,2547.81,1234414.0
1747353720,2547.94,2549.61,2544.19,2544.47,1009728.0
1747353780,2544.14,2549.7,2542.53,2549.64,1160844.0
1747353840,2549.75,2553.43,2546.75,2550.14,3682194.0
1747353900,2550.14,2554.33,2549.47,2554.27,2003814.0
1747353960,2554.51,2554.51,2545.49,2547.18,1537864.0
1747354020,2546.51,2552.44,2546.49,2552.4,1378468.0
1747354080,2552.44,2553.69,2550.14,2553.21,1270784.0
1747354140,2553.06,2553.16,2547.06,2547.59,593186.0
1747354200,2547.6,2548.28,2545.66,2547.99,1036284.0
1747354260,2547.88,2552.99,2546.89,2551.32,921988.0
1747354320,2551.76,2553.64,2550.84,2550.84,789474.0
1747354380,2550.89,2553.14,2550.01,2550.01,534594.0
1747354440,2550.01,2555.9,2550.01,2554.82,1111548.0
1747354500,2555.15,2557.36,2553.34,2553.4,1716538.0
1747354560,2553.34,2555.59,2551.49,2552.0,673408.0
1747354620,2552.0,2555.8,2551.93,2554.82,607262.0
1747354680,2554.92,2555.03,2552.67,2553.44,558638.0
1747354740,2553.41,2557.07,2553.15,2556.27,903752.0
1747354800,2557.05,2558.63,2554.02,2554.07,1358130.0
1747354860,2554.31,2555.21,2554.07,2554.77,533554.0
1747354920,2554.82,2554.82,2551.48,2551.97,630152.0
1747354980,2552.11,2552.11,2548.82,2549.51,1430502.0
1747355040,2549.52,2550.97,2546.06,2547.02,1406074.0
1747355100,2547.07,2547.85,2544.8,2546.08,1411158.0
1747355160,2546.03,2548.7,2545.11,2548.18,514862.0
1747355220,2548.69,2549.64,2547.05,2547.28,667052.0
1747355280,2547.22,2549.94,2546.66,2549.53,508632.0
1747355340,2549.77,2550.9,2548.22,2549.05,227818.0
1747355400,2549.05,2554.69,2548.65,2554.69,1441290.0
1747355460,2554.69,2555.53,2551.22,2555.53,538222.0
1747355520,2555.55,2560.53,2555.53,2560.21,2024260.0
1747355580,2560.33,2560.99,2558.28,2558.74,993814.0
1747355640,2558.74,2560.26,2558.02,2560.26,965514.0
1747355700,2560.26,2564.27,2560.26,2563.04,3139144.0
1747355760,2563.03,2563.99,2560.64,2560.64,1271526.0
1747355820,2560.79,2561.36,2558.7,2559.18,840676.0
1747355880,2559.12,2559.18,2555.8,2555.8,1554812.0
1747355940,2555.81,2559.02,2554.81,2558.5,1744778.0
1747356000,2558.51,2559.62,2557.56,2559.61,546776.0
1747356060,2559.42,2560.42,2558.64,2558.97,712094.0
1747356120,2558.96,2558.97,2557.47,2558.19,495462.0
1747356180,2558.01,2560.43,2557.88,2559.89,490196.0
1747356240,2559.88,2561.57,2559.12,2561.32,462950.0
1747356300,2561.44,2561.77,2556.97,2557.57,1624834.0
1747356360,2557.57,2557.57,2553.06,2553.24,1022324.0
1747356420,2553.28,2554.99,2552.82,2554.07,781902.0
1747356480,2554.06,2555.13,2553.01,2554.53,963798.0
1747356540,2554.63,2555.03,2550.21,2550.21,635898.0
1747356600,2550.1,2550.62,2548.15,2549.72,1406580.0
1747356660,2549.72,2550.0,2546.12,2546.12,922558.0
1747356720,2546.19,2546.2,2539.22,2541.85,6215464.0
1747356780,2541.85,2543.6,2540.34,2543.37,1011732.0
1747356840,2543.41,2543.66,2541.11,2541.94,818630.0
1747356900,2541.93,2543.06,2540.28,2540.73,1613856.0
1747356960,2541.04,2543.49,2538.32,2539.99,1224188.0
1747357020,2539.99,2541.69,2539.15,2540.18,727050.0
1747357080,2540.11,2542.24,2540.07,2541.87,649756.0
1747357140,2542.06,2543.43,2541.01,2543.37,493592.0
1747357200,2543.47,2543.79,2537.88,2537.98,1030588.0
1747357260,2538.46,2544.19,2536.88,2544.14,1873068.0
1747357320,2544.19,2544.19,2537.79,2537.79,1271142.0
1747357380,2537.57,2540.68,2535.47,2538.29,1525726.0
1747357440,2538.35,2539.91,2535.43,2539.81,1287238.0
1747357500,2540.3,2541.59,2537.56,2537.56,913590.0
1747357560,2537.55,2537.55,2533.53,2534.06,1332228.0
1747357620,2534.06,2535.9,2533.15,2535.34,696534.0
1747357680,2535.75,2539.15,2535.07,2538.7,932730.0
1747357740,2538.77,2543.57,2538.7,2543.13,1063388.0
1747357800,2543.24,2552.5,2543.14,2551.68,2445980.0
1747357860,2551.68,2551.68,2547.78,2547.78,1613254.0
1747357920,2547.78,2548.06,2546.03,2546.29,562100.0
1747357980,2546.6,2548.05,2544.39,2545.0,639694.0
1747358040,2545.0,2545.39,2544.01,2545.32,829642.0
1747358100,2544.97,2546.38,2543.27,2543.39,864580.0
1747358160,2543.27,2544.76,2537.81,2537.91,1437816.0
1747358220,2537.81,2538.57,2535.89,2536.39,1283998.0
1747358280,2535.86,2539.28,2535.07,2538.23,1717778.0
1747358340,2538.19,2539.8,2536.16,2536.8,675956.0
1747358400,2536.73,2538.43,2536.27,2538.24,634656.0
1747358460,2538.31,2541.7,2536.21,2539.15,553714.0
1747358520,2539.11,2540.13,2537.07,2538.93,504870.0
1747358580,2539.73,2539.94,2535.11,2536.92,1252514.0
1747358640,2536.85,2539.9,2536.64,2538.36,473244.0
1747358700,2538.55,2542.6,2538.02,2541.48,849168.0
1747358760,2541.45,2546.43,2540.47,2545.93,1866094.0
1747358820,2546.0,2552.25,2545.99,2551.41,2157942.0
1747358880,2551.2,2553.32,2550.06,2552.21,1044282.0
1747358940,2552.13,2554.49,2551.77,2553.78,1185552.0
1747359000,2553.78,2557.59,2553.52,2555.41,2004182.0
1747359060,2555.43,2557.59,2552.54,2552.64,1378576.0
1747359120,2552.65,2556.56,2552.5,2556.11,885744.0
1747359180,2556.12,2558.7,2556.06,2558.69,1145188.0
1747359240,2558.69,2559.95,2557.2,2558.2,1158224.0
1747359300,2558.1,2560.0,2557.73,2559.8,1751158.0
1747359360,2559.8,2560.89,2558.64,2559.39,1052640.0
1747359420,2559.39,2561.27,2559.11,2560.41,1038368.0
1747359480,2560.45,2562.8,2560.45,2562.47,1072662.0
1747359540,2562.47,2567.43,2561.99,2566.72,3089238.0
1747359600,2566.72,2567.7,2565.42,2565.99,1447890.0
1747359660,2565.92,2568.22,2564.77,2567.4,1839736.0
1747359720,2567.4,2567.4,2564.18,2567.2,1157032.0
1747359780,2567.23,2567.61,2560.84,2563.37,1969248.0
1747359840,2563.45,2565.52,2563.45,2565.09,637402.0
1747359900,2565.09,2566.78,2558.39,2558.94,3595556.0
1747359960,2558.92,2561.29,2558.92,2559.72,903318.0
1747360020,2559.62,2563.85,2559.07,2562.48,1160224.0
1747360080,2562.42,2562.48,2559.74,2559.74,646708.0
1747360140,2559.74,2561.22,2559.1,2560.53,649806.0
1747360200,2560.86,2563.78,2560.53,2562.73,518346.0
1747360260,2562.79,2565.8,2561.99,2565.41,945724.0
1747360320,2565.41,2565.7,2562.31,2562.85,503740.0
1747360380,2562.8,2564.43,2560.41,2562.89,1703460.0
1747360440,2562.9,2565.74,2562.53,2565.53,437482.0
1747360500,2565.49,2567.48,2565.01,2567.27,721502.0
1747360560,2567.27,2568.05,2566.01,2566.07,551452.0
1747360620,2566.01,2566.46,2563.85,2564.35,1046770.0
1747360680,2564.35,2566.0,2564.35,2565.99,719152.0
1747360740,2565.99,2565.99,2565.03,2565.71,429212.0
1747360800,2565.71,2581.27,2565.71,2580.69,10908270.0
1747360860,2580.16,2582.21,2575.32,2576.8,3673698.0
1747360920,2576.75,2580.44,2574.41,2574.41,1715700.0
1747360980,2574.33,2577.33,2573.14,2575.44,1420596.0
1747361040,2575.51,2581.69,2575.44,2581.57,1305122.0
1747361100,2581.2,2582.21,2577.36,2577.84,2268184.0
1747361160,2577.8,2580.95,2576.69,2580.73,1066976.0
1747361220,2580.51,2580.51,2575.8,2576.39,1059106.0
1747361280,2576.39,2576.43,2573.09,2573.18,1571798.0
1747361340,2573.18,2573.22,2570.45,2573.15,2027824.0
1747361400,2573.15,2574.14,2572.76,2574.14,875198.0
1747361460,2574.08,2574.26,2572.76,2574.26,978002.0
1747361520,2574.26,2575.18,2573.05,2574.38,1006410.0
1747361580,2574.33,2577.93,2574.27,2576.33,811890.0
1747361640,2576.31,2578.48,2576.07,2576.36,661552.0
1747361700,2576.36,2577.98,2576.07,2577.47,476626.0
1747361760,2577.51,2578.6,2572.47,2572.47,1275176.0
1747361820,2572.47,2572.62,2569.52,2571.94,1366712.0
1747361880,2571.95,2572.95,2555.41,2556.11,5402790.0
1747361940,2556.11,2563.07,2555.62,2561.57,5783876.0
1747362000,2561.52,2561.57,2556.07,2559.14,3737040.0
1747362060,2558.82,2562.42,2557.29,2561.0,1269250.0
1747362120,2561.01,2564.07,2560.73,2564.01,964364.0
1747362180,2564.01,2574.58,2562.98,2570.59,5137040.0
1747362240,2570.3,2570.96,2569.52,2569.65,1280960.0
1747362300,2569.71,2573.19,2569.7,2572.13,1221262.0
1747362360,2571.93,2572.15,2570.91,2571.27,666670.0
1747362420,2571.27,2572.83,2570.68,2570.77,736854.0
1747362480,2570.79,2570.79,2568.37,2569.88,610424.0
1747362540,2569.94,2571.4,2569.88,2570.61,479398.0
1747362600,2570.58,2572.59,2569.44,2572.06,619140.0
1747362660,2571.84,2573.39,2569.45,2569.45,569950.0
1747362720,2569.47,2571.64,2568.43,2571.31,994730.0
1747362780,2571.36,2571.36,2568.82,2571.11,403382.0
1747362840,2571.11,2573.19,2571.1,2571.9,819718.0
1747362900,2572.13,2573.85,2570.71,2573.85,567568.0
1747362960,2573.27,2576.11,2573.09,2575.18,1463638.0
1747363020,2575.18,2575.53,2573.32,2573.32,1854070.0
1747363080,2573.28,2573.28,2570.81,2570.85,669326.0
1747363140,2570.58,2570.72,2567.61,2567.68,1447242.0
1747363200,2567.9,2569.69,2567.89,2569.32,514560.0
1747363260,2569.32,2569.66,2567.77,2568.18,367738.0
1747363320,2567.95,2568.23,2566.07,2566.08,808594.0
1747363380,2566.03,2567.38,2565.06,2567.3,690366.0
1747363440,2567.3,2567.3,2566.28,2566.51,293218.0
1747363500,2566.51,2569.07,2566.28,2568.55,777000.0
1747363560,2568.56,2568.68,2567.09,2567.91,472616.0
1747363620,2567.91,2569.45,2567.44,2568.32,356662.0
1747363680,2568.25,2568.95,2567.23,2568.94,253836.0
1747363740,2568.94,2569.11,2566.88,2566.89,249810.0
1747363800,2566.8,2568.28,2566.35,2568.23,349366.0
1747363860,2568.14,2568.46,2566.57,2568.15,359862.0
1747363920,2568.18,2569.69,2566.55,2569.46,523294.0
1747363980,2569.47,2571.0,2568.67,2570.99,695022.0
1747364040,2570.99,2573.0,2570.32,2573.0,555446.0
1747364100,2572.95,2573.06,2571.61,2572.19,569114.0
1747364160,2572.19,2574.53,2571.11,2574.33,726940.0
1747364220,2574.37,2575.5,2573.63,2573.88,819450.0
1747364280,2573.87,2574.11,2572.61,2573.71,282102.0
1747364340,2573.9,2573.9,2572.6,2572.98,322880.0
1747364400,2572.98,2573.85,2571.1,2573.22,469378.0
1747364460,2573.12,2574.61,2570.85,2571.3,930442.0
1747364520,2571.3,2574.24,2569.41,2570.38,660174.0
1747364580,2570.4,2574.78,2569.19,2574.57,344308.0
1747364640,2574.3,2575.36,2573.7,2575.07,681174.0
1747364700,2575.12,2575.69,2572.23,2572.38,609506.0
1747364760,2572.55,2572.55,2570.66,2572.14,575016.0
1747364820,2572.13,2573.85,2571.32,2572.36,632354.0
1747364880,2572.36,2572.36,2569.61,2569.68,586428.0
1747364940,2569.82,2570.18,2569.25,2569.97,851330.0
1747365000,2569.98,2572.29,2569.72,2572.27,370014.0
1747365060,2572.28,2572.28,2571.78,2571.78,223956.0
1747365120,2571.85,2572.16,2569.82,2570.47,654500.0
1747365180,2570.53,2572.24,2570.11,2572.08,170914.0
1747365240,2572.08,2572.79,2572.08,2572.73,280590.0
1747365300,2572.73,2574.06,2572.39,2573.8,233714.0
1747365360,2573.8,2573.8,2569.62,2569.91,482962.0
1747365420,2569.91,2569.91,2568.03,2568.04,1019018.0
1747365480,2568.03,2570.31,2567.24,2569.58,635704.0
1747365540,2569.47,2569.89,2568.99,2569.13,249100.0
1747365600,2569.13,2572.0,2569.13,2571.85,392348.0
1747365660,2571.85,2575.61,2571.14,2571.2,1040022.0
1747365720,2571.21,2574.14,2571.18,2574.14,270312.0
1747365780,2574.14,2575.99,2573.34,2575.99,577050.0
1747365840,2575.97,2578.75,2574.68,2577.9,2129306.0
1747365900,2577.9,2579.85,2577.89,2579.73,1527554.0
1747365960,2579.66,2580.84,2578.99,2579.57,1711882.0
1747366020,2579.37,2579.99,2578.26,2578.26,773484.0
1747366080,2578.32,2578.82,2576.26,2576.61,387946.0
1747366140,2576.6,2576.67,2574.06,2574.18,1877242.0
1747366200,2574.37,2575.03,2573.72,2574.38,524468.0
1747366260,2574.38,2579.49,2574.38,2574.61,2924178.0
1747366320,2574.56,2579.27,2574.02,2579.27,541604.0
1747366380,2579.27,2580.43,2576.86,2577.52,691698.0
1747366440,2577.52,2577.52,2574.12,2574.12,455354.0
1747366500,2574.18,2574.18,2571.44,2572.6,1151958.0
1747366560,2572.6,2574.93,2572.6,2574.79,405420.0
1747366620,2574.78,2576.52,2573.72,2575.56,615734.0
1747366680,2575.47,2575.56,2573.72,2575.53,907348.0
1747366740,2575.5,2577.19,2574.52,2577.19,419322.0
1747366800,2577.19,2578.0,2575.57,2575.65,837490.0
1747366860,2575.64,2577.44,2575.64,2577.36,588754.0
1747366920,2577.42,2578.56,2577.09,2578.04,507514.0
1747366980,2578.03,2578.04,2575.2,2575.62,802366.0
1747367040,2575.62,2578.6,2573.16,2573.16,2523498.0
1747367100,2573.36,2575.57,2573.36,2574.07,863860.0
1747367160,2573.9,2576.6,2573.72,2574.98,1458942.0
1747367220,2575.04,2576.24,2574.88,2575.1,1113770.0
1747367280,2575.21,2576.9,2574.55,2574.69,732956.0
1747367340,2574.65,2575.8,2573.39,2575.6,1148262.0
1747367400,2575.6,2577.61,2575.44,2577.61,878374.0
1747367460,2577.54,2578.07,2576.56,2576.56,500026.0
1747367520,2576.56,2581.09,2575.61,2578.36,6621422.0
1747367580,2578.36,2583.48,2578.36,2579.42,4437106.0
1747367640,2579.42,2579.57,2578.59,2579.56,568092.0
1747367700,2579.56,2581.23,2579.56,2581.22,402942.0
1747367760,2581.17,2581.23,2580.36,2580.47,587152.0
1747367820,2580.48,2580.96,2579.06,2579.97,827174.0
1747367880,2579.97,2581.58,2579.79,2580.86,1254872.0
1747367940,2580.86,2581.0,2579.98,2580.43,705934.0
1747368000,2580.43,2583.49,2579.82,2583.03,2295258.0
1747368060,2583.35,2585.68,2582.47,2584.72,3793188.0
1747368120,2584.72,2587.73,2584.72,2586.61,3187340.0
1747368180,2586.56,2588.69,2585.11,2585.38,2084834.0
1747368240,2585.38,2585.38,2582.61,2583.01,3208350.0
1747368300,2582.98,2586.03,2582.71,2586.03,680242.0
1747368360,2586.14,2586.49,2584.81,2586.41,560300.0
1747368420,2586.43,2587.78,2585.5,2585.65,532322.0
1747368480,2585.6,2585.7,2581.61,2582.64,1004658.0
1747368540,2582.6,2583.0,2581.44,2582.98,479366.0
1747368600,2583.0,2583.47,2580.77,2581.06,422940.0
1747368660,2581.0,2581.06,2578.43,2579.27,998922.0
1747368720,2579.27,2579.27,2577.38,2578.53,1138254.0
1747368780,2578.36,2579.99,2576.91,2579.93,1102648.0
1747368840,2579.97,2581.02,2579.47,2580.24,732714.0
1747368900,2580.23,2581.52,2579.07,2580.45,657060.0
1747368960,2580.53,2580.53,2576.69,2577.68,913324.0
1747369020,2577.68,2578.32,2576.86,2577.39,753150.0
1747369080,2577.44,2577.92,2575.64,2577.31,1107302.0
1747369140,2577.32,2577.39,2576.14,2576.23,699130.0
1747369200,2576.22,2577.18,2575.41,2576.28,1046326.0
1747369260,2576.28,2576.28,2574.0,2574.12,1026636.0
1747369320,2574.1,2574.24,2573.01,2574.12,786978.0
1747369380,2574.11,2575.22,2572.51,2572.69,1752060.0
1747369440,2572.78,2573.36,2572.23,2572.24,1879242.0
1747369500,2572.24,2573.22,2571.55,2571.56,616156.0
1747369560,2571.56,2572.24,2570.81,2571.49,742200.0
1747369620,2571.49,2571.68,2570.87,2571.43,521700.0
1747369680,2571.49,2574.99,2571.42,2573.51,623528.0
1747369740,2573.52,2574.79,2573.05,2573.05,492902.0
1747369800,2573.11,2574.26,2571.55,2572.62,741732.0
1747369860,2572.56,2573.14,2571.01,2571.24,623238.0
1747369920,2571.18,2571.99,2571.17,2571.89,376296.0
1747369980,2572.08,2572.15,2571.09,2571.24,334488.0
1747370040,2571.24,2571.48,2567.95,2568.07,1150428.0
1747370100,2568.09,2570.61,2568.08,2570.57,1095286.0
1747370160,2570.56,2570.7,2566.36,2569.0,1480190.0
1747370220,2569.01,2570.66,2568.36,2569.52,1728812.0
1747370280,2569.64,2570.53,2568.01,2568.01,740136.0
1747370340,2568.02,2568.07,2566.01,2566.44,743066.0
1747370400,2566.48,2568.22,2564.74,2565.7,1689776.0
1747370460,2565.69,2566.42,2564.4,2565.17,1448104.0
1747370520,2565.14,2566.55,2564.06,2565.08,1017246.0
1747370580,2565.07,2565.6,2562.93,2565.23,1953666.0
1747370640,2565.26,2568.89,2565.25,2567.14,1440844.0
1747370700,2567.32,2570.0,2566.23,2569.34,4762920.0
1747370760,2569.35,2569.95,2567.83,2568.38,2051196.0
1747370820,2568.38,2569.02,2566.24,2567.18,2566866.0
1747370880,2567.18,2569.55,2567.18,2567.96,2097642.0
1747370940,2567.91,2569.15,2566.85,2567.4,1382916.0
1747371000,2567.38,2569.99,2566.99,2569.73,535238.0
1747371060,2569.73,2571.9,2569.56,2571.53,637036.0
1747371120,2571.52,2572.25,2571.34,2572.11,750242.0
1747371180,2572.11,2572.35,2571.47,2571.99,848012.0
1747371240,2571.94,2572.58,2571.77,2572.5,333544.0
1747371300,2572.49,2573.86,2571.52,2572.0,926356.0
1747371360,2572.01,2573.53,2571.95,2572.15,414208.0
1747371420,2572.15,2572.89,2570.52,2571.28,745576.0
1747371480,2571.27,2572.57,2571.12,2572.39,196062.0
1747371540,2572.39,2573.38,2572.3,2573.18,497034.0
1747371600,2573.18,2575.33,2573.18,2575.33,1067342.0
1747371660,2575.33,2578.36,2575.28,2578.19,1777322.0
1747371720,2578.2,2578.8,2576.22,2578.43,875162.0
1747371780,2578.45,2579.0,2577.01,2578.85,511364.0
1747371840,2578.8,2579.71,2577.55,2579.12,694488.0
1747371900,2579.13,2579.75,2577.61,2579.6,807104.0
1747371960,2579.64,2580.0,2577.75,2577.88,1041114.0
1747372020,2577.89,2578.94,2577.04,2577.9,783822.0
1747372080,2577.9,2577.9,2574.66,2575.48,907118.0
1747372140,2575.66,2576.43,2574.88,2575.97,414286.0
1747372200,2576.05,2578.12,2575.89,2578.12,554716.0
1747372260,2578.06,2578.06,2575.15,2575.47,433560.0
1747372320,2575.2,2575.26,2573.78,2574.01,476570.0
1747372380,2574.32,2574.93,2574.31,2574.82,253512.0
1747372440,2574.82,2577.3,2574.61,2576.7,393832.0
1747372500,2576.71,2578.54,2576.34,2578.48,505740.0
1747372560,2578.47,2581.51,2578.47,2578.81,1558538.0
1747372620,2578.81,2580.97,2578.55,2580.97,417260.0
1747372680,2581.33,2585.53,2581.33,2583.94,2888514.0
1747372740,2582.95,2584.81,2582.61,2583.93,1410598.0
1747372800,2583.94,2587.31,2583.77,2585.51,3165420.0
1747372860,2585.51,2588.66,2585.45,2586.8,4042740.0
1747372920,2586.8,2588.44,2585.98,2586.99,1649170.0
1747372980,2586.99,2591.04,2585.83,2590.78,2074396.0
1747373040,2590.32,2590.51,2586.27,2587.72,3540594.0
1747373100,2587.72,2590.03,2586.21,2589.6,1043430.0
1747373160,2589.6,2589.7,2586.65,2587.24,724708.0
1747373220,2587.1,2588.12,2586.72,2587.99,672228.0
1747373280,2588.04,2588.36,2586.29,2587.28,433620.0
1747373340,2587.43,2587.65,2586.49,2587.53,785196.0
1747373400,2587.53,2587.53,2584.99,2585.38,733790.0
1747373460,2585.2,2585.32,2583.19,2583.58,1051974.0
1747373520,2583.59,2584.39,2582.51,2583.1,1613378.0
1747373580,2582.89,2585.59,2582.64,2585.35,1647088.0
1747373640,2585.47,2586.51,2584.18,2585.45,773702.0
1747373700,2585.24,2586.25,2584.43,2586.25,1852508.0
1747373760,2586.23,2592.16,2586.23,2591.19,2311616.0
1747373820,2591.14,2594.05,2589.73,2590.2,2286704.0
1747373880,2590.14,2590.39,2585.38,2586.17,1277050.0
1747373940,2586.19,2586.3,2584.8,2585.52,1652000.0
1747374000,2585.53,2586.18,2585.5,2585.8,1076684.0
1747374060,2585.81,2587.86,2585.59,2586.41,894436.0
1747374120,2586.35,2590.81,2586.06,2590.61,1023082.0
1747374180,2590.7,2591.38,2590.18,2591.05,674702.0
1747374240,2591.07,2594.31,2591.01,2594.29,2282966.0
1747374300,2594.29,2594.66,2591.07,2591.97,3046622.0
1747374360,2591.98,2591.98,2590.35,2591.14,1036044.0
1747374420,2591.14,2591.14,2589.42,2589.42,2103804.0
1747374480,2589.42,2592.0,2589.31,2591.99,2964018.0
1747374540,2591.99,2591.99,2591.16,2591.86,492382.0
1747374600,2591.86,2594.03,2591.47,2591.63,1874340.0
1747374660,2591.64,2593.32,2590.51,2593.26,521084.0
1747374720,2593.26,2593.26,2590.18,2590.4,561474.0
1747374780,2590.4,2591.49,2589.95,2590.01,385310.0
1747374840,2590.01,2590.26,2588.0,2588.0,801850.0
1747374900,2588.01,2589.55,2587.47,2588.53,1967194.0
1747374960,2588.47,2594.61,2588.11,2593.68,1883434.0
1747375020,2593.47,2594.43,2592.43,2594.14,1102484.0
1747375080,2594.09,2594.97,2592.01,2594.97,1401926.0
1747375140,2594.99,2596.09,2593.25,2593.62,1580916.0
1747375200,2593.67,2595.43,2590.81,2594.11,1498306.0
1747375260,2593.72,2595.87,2591.53,2595.78,1129674.0
1747375320,2595.84,2596.36,2590.07,2591.65,1896130.0
1747375380,2591.54,2597.47,2590.73,2596.14,2784210.0
1747375440,2595.82,2595.84,2590.98,2591.73,916532.0
1747375500,2591.76,2592.48,2590.0,2590.15,1009430.0
1747375560,2590.15,2590.28,2586.77,2586.83,1808030.0
1747375620,2586.77,2588.5,2585.85,2587.98,2012478.0
1747375680,2587.98,2591.39,2587.94,2591.28,558858.0
1747375740,2591.28,2592.1,2589.53,2590.31,1038964.0
1747375800,2590.31,2592.48,2589.8,2592.1,524352.0
1747375860,2592.1,2592.47,2590.8,2591.04,267600.0
1747375920,2591.03,2591.37,2590.03,2591.36,318050.0
1747375980,2591.35,2591.36,2588.21,2589.07,766182.0
1747376040,2589.07,2589.37,2588.81,2588.99,367280.0
1747376100,2588.99,2594.99,2588.99,2594.78,1180340.0
1747376160,2594.78,2597.3,2594.78,2596.18,1636680.0
1747376220,2596.18,2596.18,2593.5,2593.5,852140.0
1747376280,2593.55,2597.39,2593.5,2596.9,1105606.0
1747376340,2596.9,2598.83,2596.44,2598.54,1816254.0
1747376400,2598.65,2598.96,2596.33,2596.68,1454656.0
1747376460,2596.53,2597.28,2594.72,2594.73,899610.0
1747376520,2594.72,2594.93,2593.32,2594.45,602338.0
1747376580,2594.41,2596.61,2594.35,2596.12,454918.0
1747376640,2596.12,2597.99,2595.85,2595.86,639488.0
1747376700,2595.86,2595.99,2593.31,2595.26,674468.0
1747376760,2595.06,2595.43,2592.62,2595.02,478784.0
1747376820,2595.01,2596.98,2594.93,2595.03,1235238.0
1747376880,2594.98,2595.03,2592.85,2593.2,428762.0
1747376940,2593.06,2593.42,2592.85,2593.37,584494.0
1747377000,2593.36,2597.19,2593.09,2597.18,692724.0
1747377060,2597.19,2598.37,2596.58,2597.68,1023124.0
1747377120,2597.54,2597.99,2596.03,2597.02,562956.0
1747377180,2597.02,2599.12,2596.44,2598.29,1074216.0
1747377240,2598.28,2599.21,2597.36,2597.89,1093844.0
1747377300,2597.96,2598.34,2595.09,2595.42,761088.0
1747377360,2595.61,2596.19,2592.72,2594.35,912326.0
1747377420,2594.35,2594.35,2591.26,2591.92,1183572.0
1747377480,2591.91,2595.06,2591.03,2593.62,713896.0
1747377540,2593.61,2593.61,2590.76,2591.99,614002.0
1747377600,2591.99,2593.31,2590.54,2591.69,747726.0
1747377660,2591.69,2595.0,2591.6,2595.0,703430.0
1747377720,2595.0,2595.0,2592.98,2593.86,629570.0
1747377780,2593.85,2594.99,2592.76,2594.99,302462.0
1747377840,2594.99,2595.0,2592.98,2593.11,414562.0
1747377900,2593.25,2593.52,2592.09,2593.52,580348.0
1747377960,2593.46,2597.59,2593.46,2597.39,740432.0
1747378020,2597.39,2597.39,2595.45,2596.21,691782.0
1747378080,2596.2,2597.97,2596.2,2597.28,716752.0
1747378140,2597.24,2599.0,2597.24,2598.99,952560.0
1747378200,2599.0,2599.0,2596.36,2596.5,1060544.0
1747378260,2596.49,2597.59,2594.99,2595.85,808010.0
1747378320,2595.79,2596.04,2594.81,2595.2,677872.0
1747378380,2595.15,2595.21,2594.05,2594.06,389342.0
1747378440,2594.05,2595.56,2594.05,2595.01,658730.0
1747378500,2595.01,2596.39,2594.79,2596.0,402628.0
1747378560,2595.99,2596.49,2595.79,2596.08,328174.0
1747378620,2596.06,2597.09,2594.44,2594.45,542156.0
1747378680,2594.45,2595.0,2593.77,2594.72,406864.0
1747378740,2594.73,2597.0,2594.73,2596.45,315106.0
1747378800,2596.52,2597.51,2593.64,2594.4,999870.0
1747378860,2594.55,2595.49,2589.36,2589.36,1336492.0
1747378920,2589.48,2589.48,2586.78,2587.05,2527394.0
1747378980,2587.0,2588.93,2586.23,2588.88,1274792.0
1747379040,2589.05,2590.91,2588.82,2590.49,1365912.0
1747379100,2590.48,2593.84,2590.38,2590.9,804524.0
1747379160,2590.71,2590.99,2588.82,2589.36,752846.0
1747379220,2589.42,2589.42,2584.3,2585.18,2345432.0
1747379280,2585.18,2585.68,2583.25,2584.2,2860124.0
1747379340,2584.2,2586.67,2583.24,2585.81,1066954.0
1747379400,2585.47,2586.11,2584.01,2585.31,2167888.0
1747379460,2585.31,2587.24,2585.27,2585.94,670710.0
1747379520,2585.94,2588.48,2584.99,2587.97,485724.0
1747379580,2587.97,2588.39,2586.1,2587.55,386052.0
1747379640,2587.5,2588.83,2585.81,2588.74,607166.0
1747379700,2588.28,2589.66,2587.1,2588.1,697422.0
1747379760,2588.15,2589.99,2587.46,2588.2,599240.0
1747379820,2588.2,2590.06,2586.84,2589.77,529170.0
1747379880,2589.82,2590.74,2588.47,2589.86,694754.0
1747379940,2589.86,2595.95,2589.86,2595.81,1815740.0
1747380000,2595.73,2616.75,2595.73,2610.09,21869592.0
1747380060,2609.89,2616.45,2609.89,2615.97,7159626.0
1747380120,2615.48,2618.0,2611.76,2616.9,5454960.0
1747380180,2616.88,2618.89,2604.5,2605.41,10858258.0
1747380240,2605.43,2606.05,2601.89,2606.0,3169418.0
1747380300,2606.0,2607.66,2604.55,2605.49,2213236.0
1747380360,2605.55,2605.55,2602.02,2602.96,2516880.0
1747380420,2603.0,2603.49,2599.95,2602.43,2872914.0
1747380480,2602.52,2605.47,2602.43,2604.96,1217368.0
1747380540,2604.82,2608.12,2604.82,2608.12,1930394.0
1747380600,2608.12,2609.34,2605.19,2605.53,2935556.0
1747380660,2606.11,2606.11,2603.46,2604.27,2428002.0
1747380720,2604.27,2609.55,2602.39,2609.27,1903266.0
1747380780,2609.26,2611.06,2608.14,2608.14,2776510.0
1747380840,2607.55,2607.55,2605.27,2605.95,1177148.0
1747380900,2606.18,2606.18,2602.53,2604.67,1182090.0
1747380960,2604.3,2606.48,2603.32,2605.68,947286.0
1747381020,2605.78,2608.23,2605.64,2608.04,1210814.0
1747381080,2607.98,2608.05,2604.0,2604.43,629640.0
1747381140,2604.15,2604.15,2602.78,2602.93,1098070.0
1747381200,2602.93,2602.93,2601.8,2602.13,854256.0
1747381260,2602.13,2602.45,2597.93,2597.93,2183018.0
1747381320,2597.71,2598.31,2596.76,2598.31,2061624.0
1747381380,2598.25,2598.54,2596.01,2597.23,1459464.0
1747381440,2597.3,2597.3,2594.68,2595.54,2046574.0
1747381500,2595.6,2600.3,2593.91,2600.1,3935384.0
1747381560,2600.13,2602.82,2599.12,2602.33,5776836.0
1747381620,2602.31,2603.0,2601.97,2602.7,1051558.0
1747381680,2602.59,2604.74,2602.57,2604.73,1244554.0
1747381740,2604.74,2605.9,2603.32,2603.62,1333020.0
1747381800,2603.61,2605.77,2603.15,2604.76,992976.0
1747381860,2604.73,2604.73,2601.34,2601.7,793138.0
1747381920,2601.87,2603.52,2601.02,2601.36,1008680.0
1747381980,2601.36,2602.81,2599.74,2602.48,685764.0
1747382040,2602.48,2603.34,2600.97,2600.97,1068300.0
1747382100,2600.85,2601.48,2599.39,2600.36,1267134.0
1747382160,2600.36,2600.47,2599.22,2600.23,820880.0
1747382220,2600.24,2600.25,2599.31,2599.6,627828.0
1747382280,2599.55,2599.97,2598.86,2599.97,708038.0
1747382340,2599.91,2601.15,2599.9,2600.54,976010.0
1747382400,2600.54,2602.1,2599.45,2601.65,2351778.0
1747382460,2601.59,2601.65,2595.66,2596.15,2781378.0
1747382520,2596.44,2598.9,2595.72,2598.9,1062012.0
1747382580,2598.94,2599.66,2595.01,2596.61,1777478.0
1747382640,2596.61,2597.99,2594.14,2594.84,1225874.0
1747382700,2594.83,2598.65,2594.83,2595.96,1422878.0
1747382760,2595.47,2597.06,2595.31,2597.06,1013196.0
1747382820,2597.05,2602.61,2597.05,2602.55,1665084.0
1747382880,2602.54,2604.64,2601.8,2603.91,1394870.0
1747382940,2603.8,2603.83,2600.69,2600.69,797412.0
1747383000,2600.88,2602.9,2600.43,2602.39,875622.0
1747383060,2602.22,2603.68,2600.82,2600.82,1305894.0
1747383120,2600.82,2601.44,2600.48,2601.17,515192.0
1747383180,2601.17,2601.17,2598.82,2598.82,1259380.0
1747383240,2598.67,2598.96,2596.88,2597.13,812754.0
1747383300,2596.95,2597.65,2591.09,2591.09,2714992.0
1747383360,2591.04,2591.06,2586.83,2586.83,5606008.0
1747383420,2586.34,2590.31,2586.34,2588.73,2235402.0
1747383480,2589.07,2592.37,2587.83,2589.31,2189404.0
1747383540,2589.35,2591.8,2589.34,2590.21,1002950.0
1747383600,2590.08,2590.08,2575.18,2576.44,10657780.0
1747383660,2577.6,2578.48,2569.31,2576.39,17071004.0
1747383720,2576.34,2579.44,2575.4,2576.72,9687062.0
1747383780,2576.72,2576.78,2570.12,2570.12,7803964.0
1747383840,2570.12,2571.02,2564.9,2568.76,11194822.0
1747383900,2568.69,2572.41,2568.69,2572.16,3454796.0
1747383960,2572.25,2572.51,2563.65,2567.8,5951796.0
1747384020,2567.76,2567.76,2560.0,2567.6,8470210.0
1747384080,2567.62,2567.62,2558.18,2563.65,9728490.0
1747384140,2563.53,2568.45,2563.53,2567.64,2064754.0
1747384200,2567.47,2567.47,2562.94,2566.85,3040368.0
1747384260,2566.78,2567.97,2564.32,2564.94,2187230.0
1747384320,2564.79,2569.97,2564.4,2569.97,1905328.0
1747384380,2569.94,2571.06,2569.27,2570.09,2146188.0
1747384440,2569.65,2572.81,2569.17,2572.31,2731562.0
1747384500,2572.13,2572.13,2568.73,2569.56,2309376.0
1747384560,2569.62,2572.76,2569.56,2570.45,1377838.0
1747384620,2570.39,2571.23,2566.11,2566.39,1330654.0
1747384680,2566.35,2566.4,2558.91,2561.19,4428110.0
1747384740,2561.14,2562.52,2557.47,2559.75,5156262.0
1747384800,2559.67,2562.03,2557.85,2558.82,2159202.0
1747384860,2558.76,2562.87,2558.76,2560.18,2126144.0
1747384920,2560.19,2565.86,2560.06,2564.58,2827598.0
1747384980,2564.7,2566.53,2564.27,2565.36,1592072.0
1747385040,2565.36,2568.8,2565.31,2568.06,1487172.0
1747385100,2568.05,2570.87,2568.05,2569.89,1651388.0
1747385160,2569.85,2569.99,2565.24,2566.29,1901464.0
1747385220,2566.36,2567.16,2564.93,2566.99,967532.0
1747385280,2566.98,2568.14,2566.19,2567.85,746646.0
1747385340,2568.05,2568.55,2562.6,2564.46,1725028.0
1747385400,2564.39,2567.15,2563.74,2566.35,1055806.0
1747385460,2566.45,2570.21,2566.14,2569.65,1083964.0
1747385520,2569.65,2572.23,2569.2,2572.23,1190914.0
1747385580,2572.22,2574.18,2572.11,2572.35,1762986.0
1747385640,2572.35,2574.94,2572.34,2573.85,1901468.0
1747385700,2573.9,2573.9,2571.89,2572.96,1180004.0
1747385760,2572.86,2573.72,2570.73,2571.84,1246072.0
1747385820,2571.84,2573.19,2571.84,2573.19,847604.0
1747385880,2573.15,2573.52,2572.16,2572.51,738422.0
1747385940,2572.44,2573.72,2571.84,2571.96,861198.0
1747386000,2572.8,2573.53,2572.35,2572.89,1356324.0
1747386060,2573.08,2574.53,2570.57,2570.76,1709040.0
1747386120,2570.76,2576.8,2570.48,2576.11,2859424.0
1747386180,2576.11,2576.99,2574.65,2575.48,1946244.0
1747386240,2575.41,2577.43,2574.79,2577.32,2374604.0
1747386300,2577.86,2583.78,2577.06,2582.26,12135486.0
1747386360,2582.24,2588.57,2580.67,2588.01,7732778.0
1747386420,2588.4,2593.6,2585.37,2591.02,9951498.0
1747386480,2590.41,2604.36,2589.81,2604.07,15634868.0
1747386540,2604.12,2607.45,2599.18,2603.15,9565154.0
1747386600,2602.56,2602.56,2595.01,2597.69,4870328.0
1747386660,2597.43,2597.44,2594.98,2595.36,2451490.0
1747386720,2595.4,2600.43,2595.3,2600.43,4897770.0
1747386780,2600.43,2601.93,2596.01,2596.77,1772190.0
1747386840,2596.65,2601.43,2596.01,2597.95,2402768.0
1747386900,2597.89,2597.95,2593.97,2595.53,2635856.0
1747386960,2595.53,2603.26,2595.38,2603.22,4312290.0
1747387020,2603.26,2607.74,2602.01,2602.14,4090220.0
1747387080,2602.1,2602.59,2601.11,2601.9,890770.0
1747387140,2602.25,2604.68,2602.25,2602.76,939704.0
1747387200,2602.77,2606.36,2602.18,2605.55,1859032.0
1747387260,2605.54,2607.0,2603.94,2606.76,2121852.0
1747387320,2606.76,2608.25,2603.48,2604.15,1818010.0
1747387380,2604.16,2604.45,2602.3,2604.35,1403838.0
1747387440,2603.79,2603.79,2601.51,2602.99,655894.0
1747387500,2602.99,2604.53,2601.01,2602.67,976364.0
1747387560,2602.85,2610.07,2602.43,2609.92,3758664.0
1747387620,2610.17,2612.81,2609.77,2611.82,4731300.0
1747387680,2611.78,2611.78,2607.8,2608.07,1511490.0
1747387740,2608.06,2610.18,2608.01,2608.55,1282960.0
1747387800,2608.55,2612.8,2608.55,2609.17,1845750.0
1747387860,2609.16,2612.7,2608.32,2611.43,1358754.0
1747387920,2611.36,2614.79,2609.02,2613.49,2878380.0
1747387980,2613.65,2616.23,2611.78,2614.31,3294638.0
1747388040,2614.2,2614.49,2607.7,2609.35,4589068.0
1747388100,2609.35,2609.35,2604.64,2604.86,2176078.0
1747388160,2604.97,2605.49,2602.78,2605.47,2689388.0
1747388220,2605.48,2606.37,2603.69,2603.99,1980228.0
1747388280,2603.99,2607.79,2603.99,2607.01,2093076.0
1747388340,2607.01,2609.95,2606.93,2609.95,1798268.0
1747388400,2609.95,2613.9,2609.89,2612.08,2883838.0
1747388460,2612.08,2612.83,2610.36,2611.18,1420628.0
1747388520,2611.19,2612.61,2609.86,2609.95,708362.0
1747388580,2609.93,2610.91,2609.3,2609.86,801172.0
1747388640,2609.85,2611.66,2607.48,2608.1,1077968.0
1747388700,2608.1,2614.15,2608.1,2614.15,1159796.0
1747388760,2614.21,2614.49,2611.11,2611.29,1159684.0
1747388820,2611.24,2612.83,2610.51,2612.83,718886.0
1747388880,2612.71,2614.6,2612.0,2612.0,807936.0
1747388940,2611.96,2613.81,2611.06,2612.32,1011336.0
1747389000,2612.33,2612.71,2611.0,2611.11,763180.0
1747389060,2611.07,2611.55,2610.0,2611.55,684652.0
1747389120,2611.64,2611.71,2608.97,2609.37,734166.0
1747389180,2609.36,2610.64,2608.25,2609.73,1620748.0
1747389240,2609.74,2612.04,2609.51,2611.52,617452.0
1747389300,2611.57,2613.99,2611.52,2613.39,883122.0
1747389360,2613.33,2613.5,2612.3,2612.51,805070.0
1747389420,2612.52,2613.19,2611.65,2612.49,329378.0
1747389480,2612.49,2613.13,2611.52,2611.7,669118.0
1747389540,2611.7,2611.93,2610.0,2610.36,523286.0
1747389600,2610.06,2611.45,2607.11,2608.39,2207398.0
1747389660,2607.78,2608.31,2605.6,2607.52,1798384.0
1747389720,2607.65,2608.31,2605.31,2607.8,1780362.0
1747389780,2607.8,2609.76,2606.83,2608.07,1610530.0
1747389840,2608.07,2608.07,2605.01,2605.71,1107238.0
1747389900,2605.73,2612.39,2605.73,2610.83,1937794.0
1747389960,2610.8,2611.45,2607.48,2607.74,725366.0
1747390020,2607.56,2608.32,2606.25,2607.95,1375552.0
1747390080,2607.66,2608.87,2606.93,2607.87,650586.0
1747390140,2607.3,2607.31,2605.61,2606.39,1073150.0
1747390200,2606.39,2609.22,2606.39,2608.73,1118130.0
1747390260,2608.73,2620.54,2608.6,2619.93,3907372.0
1747390320,2620.01,2623.7,2619.99,2623.04,13375628.0
1747390380,2623.54,2623.54,2617.47,2617.74,5221114.0
1747390440,2617.74,2618.14,2616.2,2616.32,2474436.0
1747390500,2616.47,2619.94,2616.41,2618.69,2868150.0
1747390560,2618.94,2619.47,2615.57,2616.71,4021606.0
1747390620,2616.71,2616.71,2615.0,2615.54,1240412.0
1747390680,2615.65,2615.77,2614.16,2615.02,2461642.0
1747390740,2615.02,2618.37,2615.01,2618.36,1175666.0
1747390800,2618.37,2619.46,2615.36,2617.31,881574.0
1747390860,2617.32,2617.58,2614.42,2616.2,2101452.0
1747390920,2616.19,2618.91,2615.44,2618.9,1513532.0
1747390980,2618.9,2618.91,2617.66,2618.9,774720.0
1747391040,2618.91,2618.91,2615.04,2616.12,1416564.0
1747391100,2616.12,2618.24,2616.12,2617.48,736826.0
1747391160,2617.51,2617.51,2611.69,2614.02,2426626.0
1747391220,2614.02,2614.03,2610.65,2612.26,1609386.0
1747391280,2612.25,2613.86,2611.26,2613.01,1143856.0
1747391340,2613.01,2613.01,2610.52,2610.95,1070562.0
1747391400,2610.91,2618.3,2610.62,2618.3,3538710.0
1747391460,2618.49,2619.82,2617.74,2619.74,1558932.0
1747391520,2619.75,2622.22,2619.26,2622.22,2048564.0
1747391580,2622.22,2622.99,2620.59,2622.5,1683334.0
1747391640,2622.5,2622.99,2619.87,2620.78,846878.0
1747391700,2620.78,2622.49,2619.01,2619.39,994518.0
1747391760,2619.7,2622.0,2619.7,2620.94,786732.0
1747391820,2620.94,2623.87,2620.94,2621.89,1679778.0
1747391880,2621.89,2622.6,2619.93,2620.97,1082566.0
1747391940,2620.97,2625.98,2620.97,2623.6,3312744.0
1747392000,2623.66,2625.52,2621.59,2622.47,1884384.0
1747392060,2622.47,2623.55,2621.82,2622.69,1136976.0
1747392120,2622.7,2622.7,2621.14,2621.89,682274.0
1747392180,2621.9,2622.99,2620.47,2620.93,950112.0
1747392240,2620.94,2621.0,2619.71,2620.36,550962.0
1747392300,2620.62,2623.49,2620.62,2621.34,1031764.0
1747392360,2621.35,2625.73,2618.68,2625.69,1896140.0
1747392420,2625.7,2625.7,2622.66,2624.18,1843294.0
1747392480,2623.95,2624.58,2622.75,2623.5,1128206.0
1747392540,2623.35,2623.59,2621.01,2621.45,863696.0
1747392600,2621.68,2623.72,2620.01,2620.72,913768.0
1747392660,2620.88,2621.69,2619.7,2620.3,866778.0
1747392720,2620.3,2621.25,2619.69,2619.83,389074.0
1747392780,2619.89,2621.42,2619.4,2621.11,630888.0
1747392840,2621.56,2622.89,2620.45,2621.72,769358.0
1747392900,2621.73,2625.22,2621.31,2625.22,944730.0
1747392960,2625.27,2626.92,2624.86,2626.44,3918870.0
1747393020,2626.44,2626.44,2623.85,2624.27,1177170.0
1747393080,2624.2,2625.34,2623.1,2624.94,618060.0
1747393140,2624.99,2625.7,2622.7,2624.05,588888.0
1747393200,2623.84,2624.86,2623.08,2623.32,1976934.0
1747393260,2623.28,2625.59,2623.01,2623.99,1160786.0
1747393320,2623.54,2626.93,2623.0,2626.52,799818.0
1747393380,2626.59,2628.7,2624.99,2628.31,3376004.0
1747393440,2628.22,2628.75,2627.08,2627.53,1806500.0
1747393500,2627.53,2627.69,2625.01,2625.07,1739732.0
1747393560,2625.07,2626.0,2622.68,2625.98,1191940.0
1747393620,2626.0,2626.28,2620.76,2623.36,4455614.0
1747393680,2623.36,2625.0,2623.22,2623.46,705886.0
1747393740,2623.27,2624.65,2623.27,2624.53,993320.0
1747393800,2624.48,2625.79,2623.56,2623.89,621554.0
1747393860,2623.97,2631.83,2623.89,2629.18,5312918.0
1747393920,2629.31,2632.77,2628.72,2631.6,6764604.0
1747393980,2631.64,2632.91,2629.05,2630.38,1917428.0
1747394040,2630.32,2630.44,2628.12,2629.11,1648054.0
1747394100,2629.09,2630.57,2626.81,2629.78,2096680.0
1747394160,2630.18,2630.18,2627.6,2627.73,1058708.0
1747394220,2627.34,2630.87,2627.03,2629.39,913730.0
1747394280,2629.26,2634.76,2629.26,2634.1,2731466.0
1747394340,2633.85,2634.89,2631.68,2632.18,3768694.0
1747394400,2632.22,2640.66,2631.7,2638.8,10336574.0
1747394460,2639.15,2648.3,2637.31,2643.84,19937750.0
1747394520,2643.36,2643.39,2638.4,2638.61,3366620.0
1747394580,2638.6,2638.65,2632.19,2632.54,2874868.0
1747394640,2632.57,2632.57,2627.39,2627.59,3021788.0
1747394700,2627.59,2628.72,2624.46,2627.38,5119866.0
1747394760,2627.39,2629.36,2627.35,2629.34,1996442.0
1747394820,2629.35,2630.38,2627.0,2627.01,1444070.0
1747394880,2626.2,2628.35,2625.78,2628.22,2070292.0
1747394940,2628.08,2628.08,2623.78,2623.99,2725712.0
1747395000,2623.77,2626.31,2620.0,2620.01,4419632.0
1747395060,2620.02,2621.27,2615.94,2621.24,9949888.0
1747395120,2621.07,2621.82,2619.1,2621.53,2476504.0
1747395180,2621.47,2624.05,2621.47,2623.51,2206112.0
1747395240,2623.51,2626.99,2623.51,2626.61,2265318.0
1747395300,2626.68,2627.22,2624.12,2624.61,1516120.0
1747395360,2624.57,2625.66,2623.01,2625.44,1191460.0
1747395420,2625.44,2625.67,2622.07,2622.19,857340.0
1747395480,2622.14,2624.32,2622.02,2623.89,990896.0
1747395540,2623.89,2624.99,2620.8,2624.89,2194084.0
1747395600,2624.89,2625.98,2624.52,2625.28,1456546.0
1747395660,2625.27,2625.39,2621.82,2622.48,946176.0
1747395720,2621.72,2621.72,2620.01,2620.36,1606712.0
1747395780,2620.36,2620.56,2618.69,2619.61,1783844.0
1747395840,2619.62,2619.62,2616.28,2616.34,2681144.0
1747395900,2616.5,2620.06,2616.5,2619.27,1819542.0
1747395960,2619.14,2621.48,2619.14,2619.78,2168264.0
1747396020,2619.92,2623.53,2619.41,2622.11,1179274.0
1747396080,2622.12,2622.39,2620.01,2620.81,633162.0
1747396140,2620.81,2623.49,2620.68,2622.03,905346.0
1747396200,2622.03,2623.65,2621.5,2623.63,1004202.0
1747396260,2623.17,2623.17,2621.32,2622.35,969082.0
1747396320,2622.36,2622.99,2620.48,2622.39,664330.0
1747396380,2622.33,2624.72,2621.23,2623.13,1461224.0
1747396440,2623.12,2623.6,2621.28,2621.51,758706.0
1747396500,2621.46,2621.51,2619.6,2620.2,1078380.0
1747396560,2620.15,2620.91,2619.17,2619.73,1151022.0
1747396620,2619.73,2620.09,2619.18,2619.58,910978.0
1747396680,2619.58,2619.74,2617.97,2619.74,687308.0
1747396740,2619.76,2620.0,2618.43,2619.99,646582.0
1747396800,2619.99,2621.08,2618.26,2618.72,1295912.0
1747396860,2618.79,2620.97,2614.01,2614.01,5168382.0
1747396920,2613.75,2615.15,2611.43,2614.77,3745492.0
1747396980,2614.77,2617.26,2614.61,2616.91,1519956.0
1747397040,2616.9,2619.64,2616.73,2618.59,1211552.0
1747397100,2618.59,2621.24,2617.75,2620.31,1285758.0
1747397160,2620.38,2622.2,2620.01,2620.48,1625468.0
1747397220,2620.48,2620.72,2616.65,2617.98,3319278.0
1747397280,2617.76,2618.94,2615.18,2616.52,1345042.0
1747397340,2616.52,2616.88,2615.01,2615.23,1143514.0
1747397400,2615.23,2617.85,2613.96,2616.1,1100304.0
1747397460,2616.08,2616.44,2613.82,2614.01,1115560.0
1747397520,2614.02,2615.38,2613.11,2614.13,601450.0
1747397580,2614.14,2616.08,2613.92,2615.22,643072.0
1747397640,2615.22,2615.39,2613.22,2614.53,1073800.0
1747397700,2614.53,2614.53,2609.5,2609.6,2662528.0
1747397760,2609.54,2610.26,2605.76,2605.77,8696990.0
1747397820,2605.7,2609.47,2604.47,2609.05,5103354.0
1747397880,2609.16,2610.0,2608.59,2609.69,1062830.0
1747397940,2609.76,2612.26,2608.47,2611.49,3080672.0
1747398000,2611.48,2612.2,2609.05,2609.36,1688038.0
1747398060,2609.48,2609.54,2605.01,2605.18,2015068.0
1747398120,2605.17,2607.47,2597.49,2597.88,9388350.0
1747398180,2597.83,2602.0,2597.48,2600.3,3690594.0
1747398240,2600.71,2603.13,2600.71,2601.68,1292672.0
1747398300,2601.72,2602.1,2591.66,2594.64,7533452.0
1747398360,2594.83,2599.11,2594.83,2598.09,2290136.0
1747398420,2598.24,2602.6,2598.09,2600.93,2327678.0
1747398480,2601.14,2601.74,2599.11,2599.33,1766160.0
1747398540,2599.33,2599.6,2597.94,2598.18,1014892.0
1747398600,2598.02,2602.62,2598.02,2600.86,1508298.0
1747398660,2600.78,2602.68,2600.4,2600.52,1395350.0
1747398720,2601.06,2602.94,2600.31,2601.25,1688628.0
1747398780,2601.3,2604.19,2600.29,2601.4,2117972.0
1747398840,2601.32,2604.52,2601.05,2604.34,1643204.0
1747398900,2604.44,2607.14,2604.44,2606.64,3010718.0
1747398960,2606.59,2607.14,2605.28,2606.77,1654066.0
1747399020,2606.78,2607.36,2603.44,2603.65,1732240.0
1747399080,2603.77,2605.18,2602.45,2603.23,1587742.0
1747399140,2603.24,2605.94,2602.5,2604.3,1088944.0
1747399200,2604.3,2606.25,2603.7,2606.25,850524.0
1747399260,2606.25,2606.81,2602.22,2603.95,707802.0
1747399320,2603.95,2603.95,2601.48,2601.78,919870.0
1747399380,2601.71,2602.65,2600.3,2600.72,941458.0
1747399440,2600.85,2600.86,2598.47,2599.59,1332936.0
1747399500,2599.59,2601.06,2598.01,2598.07,1155992.0
1747399560,2598.01,2598.9,2597.8,2598.16,739906.0
1747399620,2598.25,2601.22,2598.16,2600.09,1152634.0
1747399680,2600.06,2601.68,2600.06,2600.62,758494.0
1747399740,2600.62,2602.97,2600.53,2602.89,1259444.0
1747399800,2602.89,2602.89,2601.44,2601.81,1230070.0
1747399860,2601.8,2601.81,2599.15,2599.19,883778.0
1747399920,2599.19,2601.92,2599.13,2600.09,726808.0
1747399980,2599.91,2599.91,2598.52,2598.82,702316.0
1747400040,2598.81,2598.82,2595.07,2598.13,3173612.0
1747400100,2598.12,2600.75,2598.12,2598.96,795276.0
1747400160,2598.9,2599.33,2596.2,2596.21,1217966.0
1747400220,2596.2,2598.48,2596.2,2596.52,1460516.0
1747400280,2596.54,2598.61,2596.52,2598.55,502458.0
1747400340,2598.21,2598.95,2597.4,2597.47,547486.0
1747400400,2597.53,2597.61,2593.83,2595.12,2153640.0
1747400460,2595.08,2598.69,2593.33,2598.14,2885446.0
1747400520,2599.12,2601.64,2598.85,2601.36,2341638.0
1747400580,2601.36,2602.9,2601.32,2602.53,1380774.0
1747400640,2602.54,2605.02,2602.53,2603.1,3661810.0
1747400700,2603.08,2605.41,2603.08,2604.7,2242404.0
1747400760,2604.7,2606.76,2604.69,2605.43,1504092.0
1747400820,2605.62,2606.2,2605.02,2605.03,1565196.0
1747400880,2605.03,2605.91,2604.0,2605.53,1651270.0
1747400940,2605.53,2608.4,2605.53,2607.32,3300594.0
1747401000,2607.32,2607.32,2605.45,2605.49,2166872.0
1747401060,2605.49,2605.49,2604.14,2604.55,842220.0
1747401120,2604.56,2607.57,2604.55,2607.56,1307624.0
1747401180,2607.56,2607.74,2605.14,2605.97,2355814.0
1747401240,2605.93,2606.05,2604.47,2606.05,848180.0
1747401300,2606.01,2606.9,2605.16,2605.61,682746.0
1747401360,2605.67,2609.23,2605.39,2608.56,2208202.0
1747401420,2608.53,2608.67,2607.47,2608.61,718710.0
1747401480,2608.48,2612.25,2607.96,2611.19,3644120.0
1747401540,2611.18,2613.5,2610.01,2610.18,2391392.0
1747401600,2610.03,2610.29,2608.48,2608.49,918446.0
1747401660,2608.48,2611.38,2607.67,2610.11,1685682.0
1747401720,2610.16,2610.46,2608.14,2609.96,837436.0
1747401780,2609.94,2610.94,2608.35,2610.89,662192.0
1747401840,2610.89,2611.36,2608.85,2608.89,551498.0
1747401900,2608.89,2608.89,2603.28,2603.87,2496536.0
1747401960,2603.87,2604.05,2600.1,2601.82,3004614.0
1747402020,2601.81,2602.65,2600.09,2600.09,1449332.0
1747402080,2600.14,2602.7,2600.14,2601.22,2005626.0
1747402140,2601.71,2602.12,2598.29,2598.38,1712116.0
1747402200,2598.34,2598.38,2594.89,2596.99,2949576.0
1747402260,2597.11,2600.49,2593.05,2594.33,3125238.0
1747402320,2594.98,2598.07,2594.72,2594.93,2275582.0
1747402380,2595.14,2601.22,2595.14,2599.57,1911844.0
1747402440,2599.57,2605.94,2599.34,2605.05,1989614.0
1747402500,2605.25,2609.65,2605.25,2607.52,2980190.0
1747402560,2607.81,2608.7,2604.07,2605.07,2433458.0
1747402620,2605.47,2605.72,2601.94,2601.94,744304.0
1747402680,2602.01,2605.39,2601.22,2605.33,2146128.0
1747402740,2605.44,2611.63,2605.43,2611.63,2704366.0
1747402800,2611.26,2614.6,2609.64,2609.9,3803012.0
1747402860,2609.85,2609.86,2605.48,2605.88,1590096.0
1747402920,2605.83,2605.83,2597.72,2599.88,3658278.0
1747402980,2599.87,2599.88,2595.88,2598.83,2738362.0
1747403040,2598.83,2601.62,2598.2,2600.94,2260858.0
1747403100,2600.96,2605.45,2600.96,2605.27,2167106.0
1747403160,2605.25,2605.82,2601.43,2603.72,2555004.0
1747403220,2603.79,2606.47,2602.39,2606.41,1196334.0
1747403280,2606.71,2606.79,2603.64,2604.61,1129310.0
1747403340,2604.56,2604.82,2601.9,2603.53,1010908.0
1747403400,2603.27,2605.19,2602.16,2602.16,1173852.0
1747403460,2602.01,2607.91,2602.01,2607.73,2339560.0
1747403520,2607.41,2608.29,2604.22,2604.26,1942504.0
1747403580,2604.17,2605.64,2598.3,2600.03,2766568.0
1747403640,2599.77,2602.75,2598.56,2599.91,1897686.0
1747403700,2599.54,2603.34,2598.3,2602.84,1526950.0
1747403760,2602.9,2605.59,2600.89,2605.1,1013376.0
1747403820,2605.1,2607.29,2604.68,2607.03,1561250.0
1747403880,2607.03,2608.01,2605.31,2605.31,2610958.0
1747403940,2605.28,2605.28,2603.98,2604.94,1209098.0
1747404000,2603.58,2605.04,2588.49,2594.12,18353582.0
1747404060,2594.13,2598.74,2592.66,2595.65,3212512.0
1747404120,2595.5,2601.02,2595.42,2595.49,2475982.0
1747404180,2595.41,2595.94,2591.36,2591.55,2854836.0
1747404240,2591.64,2596.79,2590.73,2596.04,2006636.0
1747404300,2596.04,2596.78,2590.61,2591.22,2293690.0
1747404360,2591.19,2591.19,2583.98,2584.82,8200166.0
1747404420,2585.14,2590.85,2584.97,2589.99,2787622.0
1747404480,2589.99,2590.85,2586.01,2586.29,2803468.0
1747404540,2586.08,2591.26,2585.2,2591.26,1410628.0
1747404600,2591.44,2592.95,2588.22,2588.69,2078494.0
1747404660,2588.67,2590.27,2584.0,2584.01,1926650.0
1747404720,2583.53,2586.68,2580.23,2586.68,4415818.0
1747404780,2586.68,2589.28,2585.15,2588.79,1640950.0
1747404840,2588.8,2590.64,2587.14,2587.85,1386246.0
1747404900,2587.8,2591.43,2585.81,2591.43,3271596.0
1747404960,2591.32,2593.28,2589.52,2589.59,2307202.0
1747405020,2590.04,2594.53,2590.04,2594.43,2574976.0
1747405080,2594.49,2595.1,2593.55,2594.97,1673190.0
1747405140,2594.97,2597.47,2594.81,2596.45,2587652.0
1747405200,2596.45,2597.88,2592.73,2593.16,2563996.0
1747405260,2593.05,2596.81,2593.02,2596.64,788754.0
1747405320,2596.65,2597.64,2594.55,2597.48,918980.0
1747405380,2597.48,2598.95,2595.97,2598.03,1126914.0
1747405440,2598.03,2600.0,2598.0,2598.07,1459890.0
1747405500,2598.34,2600.64,2596.94,2599.47,3458470.0
1747405560,2599.47,2601.72,2599.43,2601.72,1072868.0
1747405620,2601.72,2605.56,2601.4,2602.53,4162120.0
1747405680,2602.6,2602.97,2600.02,2600.02,1760016.0
1747405740,2599.97,2600.02,2595.7,2595.91,2073560.0
1747405800,2595.9,2595.93,2590.05,2590.05,3251644.0
1747405860,2590.06,2590.59,2588.55,2589.74,2046700.0
1747405920,2589.16,2591.85,2588.53,2590.9,1489260.0
1747405980,2590.84,2592.41,2588.52,2588.52,1015414.0
1747406040,2588.53,2588.94,2583.02,2585.95,3282800.0
1747406100,2585.98,2585.98,2581.61,2583.99,3448474.0
1747406160,2583.89,2585.62,2581.47,2582.57,2134502.0
1747406220,2582.57,2585.05,2581.01,2584.56,2014996.0
1747406280,2584.56,2587.25,2584.56,2587.03,1657236.0
1747406340,2586.89,2587.11,2583.88,2584.06,1184944.0
1747406400,2584.06,2584.3,2575.55,2578.47,7200436.0
1747406460,2578.77,2579.86,2576.31,2579.32,2162276.0
1747406520,2579.32,2579.33,2574.72,2576.43,4708734.0
1747406580,2576.12,2578.38,2574.59,2577.43,3227086.0
1747406640,2577.47,2577.66,2572.65,2573.14,5135724.0
1747406700,2572.67,2578.99,2572.51,2578.99,3714908.0
1747406760,2578.99,2581.69,2574.82,2580.44,3838362.0
1747406820,2580.64,2581.61,2578.02,2579.41,1897338.0
1747406880,2579.37,2583.39,2575.01,2583.29,1915494.0
1747406940,2583.0,2584.19,2582.45,2583.82,1471136.0
1747407000,2583.82,2585.46,2582.91,2585.46,2216530.0
1747407060,2585.45,2585.84,2581.66,2581.66,1933426.0
1747407120,2581.81,2582.59,2580.27,2581.22,1424520.0
1747407180,2581.36,2581.36,2577.62,2578.48,1951090.0
1747407240,2578.41,2580.15,2577.44,2579.86,1378394.0
1747407300,2580.02,2582.84,2579.89,2582.84,1074432.0
1747407360,2582.78,2583.73,2580.86,2583.37,1343260.0
1747407420,2583.42,2584.99,2583.28,2584.7,1009066.0
1747407480,2584.75,2585.43,2581.15,2582.0,1491114.0
1747407540,2582.01,2583.87,2582.0,2583.53,650678.0
1747407600,2583.65,2588.51,2583.48,2588.12,2207404.0
1747407660,2588.07,2589.81,2587.68,2589.64,2083740.0
1747407720,2589.65,2593.11,2588.93,2592.14,4074410.0
1747407780,2592.21,2592.95,2589.46,2591.7,1757918.0
1747407840,2591.64,2595.81,2590.9,2595.75,2774818.0
1747407900,2595.59,2595.75,2592.02,2593.61,2542144.0
1747407960,2593.61,2596.36,2593.4,2596.16,2247172.0
1747408020,2596.23,2596.23,2592.07,2592.13,2057006.0
1747408080,2592.47,2593.61,2591.39,2592.19,1119178.0
1747408140,2592.19,2592.85,2591.63,2591.63,1023058.0
1747408200,2591.87,2598.32,2591.68,2597.97,2730554.0
1747408260,2598.17,2600.19,2597.23,2599.06,2599170.0
1747408320,2599.13,2602.79,2599.11,2602.22,3360008.0
1747408380,2602.01,2602.81,2597.2,2597.47,2479576.0
1747408440,2597.53,2598.1,2595.22,2595.78,2757208.0
1747408500,2595.78,2597.43,2594.45,2597.0,1867960.0
1747408560,2597.04,2597.04,2593.2,2593.2,1591738.0
1747408620,2592.74,2592.74,2590.68,2592.32,1866380.0
1747408680,2592.27,2592.45,2590.2,2590.99,2502250.0
1747408740,2590.99,2591.3,2590.01,2590.32,1723462.0
1747408800,2590.08,2590.48,2587.78,2587.83,3201474.0
1747408860,2587.89,2589.53,2585.81,2589.23,2382290.0
1747408920,2589.18,2589.18,2584.52,2585.52,2003906.0
1747408980,2585.35,2586.96,2584.53,2586.95,966710.0
1747409040,2587.1,2587.71,2584.34,2584.97,765550.0
1747409100,2584.97,2587.09,2584.68,2584.68,926056.0
1747409160,2584.68,2587.47,2584.68,2586.11,575350.0
1747409220,2586.03,2588.49,2585.18,2588.49,1049406.0
1747409280,2588.39,2588.6,2585.84,2586.1,679680.0
1747409340,2586.09,2587.05,2584.91,2585.48,996324.0
1747409400,2585.5,2588.78,2585.46,2587.15,944884.0
1747409460,2587.64,2591.1,2585.94,2590.34,1340148.0
1747409520,2590.36,2590.51,2586.09,2589.89,1174954.0
1747409580,2589.72,2591.91,2589.15,2591.91,1043264.0
1747409640,2591.94,2592.99,2590.64,2590.89,1270878.0
1747409700,2590.89,2591.62,2590.17,2590.3,470622.0
1747409760,2590.3,2593.33,2589.34,2589.38,915044.0
1747409820,2589.49,2590.69,2586.19,2587.29,710508.0
1747409880,2587.27,2591.67,2585.94,2586.0,2095104.0
1747409940,2586.05,2587.47,2584.01,2585.83,1114880.0
1747410000,2585.61,2588.26,2585.41,2586.5,489242.0
1747410060,2586.51,2590.68,2586.51,2590.24,357674.0
1747410120,2590.24,2590.24,2587.24,2587.9,872006.0
1747410180,2588.08,2589.95,2587.36,2589.23,583536.0
1747410240,2589.24,2590.47,2586.35,2587.26,1119504.0
1747410300,2587.89,2590.15,2586.66,2586.72,585314.0
1747410360,2587.07,2591.66,2587.07,2590.93,826746.0
1747410420,2590.86,2593.14,2589.84,2592.15,627484.0
1747410480,2592.26,2592.26,2586.55,2587.72,845090.0
1747410540,2587.71,2587.94,2585.77,2586.88,688860.0
1747410600,2587.12,2590.99,2587.12,2588.77,680442.0
1747410660,2588.7,2589.3,2586.27,2586.93,984576.0
1747410720,2586.99,2588.03,2585.34,2588.03,625138.0
1747410780,2588.03,2590.38,2588.03,2589.47,415292.0
1747410840,2589.47,2590.86,2589.47,2590.42,342016.0
1747410900,2590.43,2590.8,2588.27,2588.91,424190.0
1747410960,2588.6,2589.82,2588.33,2589.78,354810.0
1747411020,2589.65,2591.91,2588.34,2591.91,372300.0
1747411080,2591.8,2592.77,2591.21,2592.41,1502626.0
1747411140,2592.6,2594.69,2592.31,2593.93,940848.0
1747411200,2593.93,2597.31,2593.93,2596.88,2344184.0
1747411260,2596.88,2597.87,2596.03,2597.39,2030700.0
1747411320,2597.4,2599.14,2596.14,2596.44,2395216.0
1747411380,2596.55,2599.64,2596.55,2599.03,1083006.0
1747411440,2599.03,2599.57,2597.72,2598.86,1100198.0
1747411500,2598.85,2600.95,2595.27,2596.22,2616904.0
1747411560,2596.29,2596.82,2594.54,2596.02,1438772.0
1747411620,2596.02,2597.1,2592.16,2592.16,1954732.0
1747411680,2591.55,2593.79,2590.44,2591.89,2145682.0
1747411740,2591.96,2592.93,2590.0,2590.0,1301070.0
1747411800,2590.01,2590.55,2588.27,2588.56,2571144.0
1747411860,2588.53,2591.77,2587.61,2591.57,918170.0
1747411920,2591.67,2592.0,2588.07,2588.68,1007034.0
1747411980,2588.68,2589.72,2587.47,2588.77,709022.0
1747412040,2588.23,2589.0,2587.06,2587.07,1036664.0
1747412100,2587.06,2590.65,2587.06,2589.5,750326.0
1747412160,2589.42,2591.35,2588.39,2590.52,1817186.0
1747412220,2590.52,2590.52,2584.65,2584.65,1477688.0
1747412280,2583.67,2584.28,2581.48,2581.78,3759136.0
1747412340,2581.84,2582.82,2579.57,2580.9,3840902.0
1747412400,2580.91,2582.34,2580.19,2581.0,2245704.0
1747412460,2581.0,2583.72,2579.51,2579.51,1359576.0
1747412520,2579.56,2580.94,2577.6,2578.08,2283568.0
1747412580,2578.07,2581.06,2578.07,2579.65,1367414.0
1747412640,2579.64,2580.39,2578.57,2578.95,889160.0
1747412700,2578.95,2580.28,2578.21,2579.6,676264.0
1747412760,2579.6,2583.05,2578.61,2581.93,2837278.0
1747412820,2581.87,2583.16,2580.72,2580.98,1224470.0
1747412880,2580.94,2581.59,2580.39,2580.43,503438.0
1747412940,2580.43,2580.91,2579.61,2580.22,567456.0
1747413000,2580.26,2582.8,2580.26,2582.79,660252.0
1747413060,2582.74,2582.94,2581.37,2582.49,416106.0
1747413120,2582.49,2583.68,2581.06,2581.06,579092.0
1747413180,2581.06,2581.06,2576.12,2576.12,2613644.0
1747413240,2576.17,2577.47,2575.01,2575.84,1734884.0
1747413300,2575.74,2577.89,2574.32,2577.01,1508942.0
1747413360,2577.02,2578.2,2574.81,2576.06,1153706.0
1747413420,2575.8,2576.44,2573.0,2573.47,1543776.0
1747413480,2573.4,2573.47,2568.54,2570.93,6066456.0
1747413540,2570.93,2572.34,2570.09,2572.34,1269768.0
1747413600,2572.49,2574.3,2572.49,2573.28,1329226.0
1747413660,2573.34,2575.81,2573.29,2574.04,947810.0
1747413720,2574.05,2575.64,2574.01,2574.73,505024.0
1747413780,2574.77,2575.4,2573.18,2573.19,703730.0
1747413840,2573.26,2575.12,2572.2,2575.12,775692.0
1747413900,2575.11,2575.8,2572.68,2572.97,842274.0
1747413960,2573.27,2578.35,2570.85,2577.77,1407474.0
1747414020,2577.67,2578.61,2576.18,2578.38,1354310.0
1747414080,2578.35,2579.54,2578.26,2578.82,832460.0
1747414140,2578.82,2580.0,2578.26,2579.36,1119486.0
1747414200,2579.33,2579.35,2577.6,2577.72,726656.0
1747414260,2577.72,2580.0,2577.18,2579.36,746970.0
1747414320,2579.35,2586.1,2579.22,2585.08,2516642.0
1747414380,2585.01,2585.97,2584.38,2585.26,1398562.0
1747414440,2585.25,2586.78,2584.11,2584.11,1121906.0
1747414500,2584.17,2586.73,2584.15,2586.49,1127408.0
1747414560,2586.38,2586.68,2584.88,2585.48,637994.0
1747414620,2585.5,2586.32,2585.01,2585.63,521688.0
1747414680,2585.63,2586.61,2585.19,2586.41,378218.0
1747414740,2586.39,2586.41,2585.31,2585.47,751100.0
1747414800,2585.47,2586.56,2584.94,2585.98,715216.0
1747414860,2585.98,2587.3,2585.56,2587.01,823502.0
1747414920,2586.96,2587.15,2584.72,2585.7,613222.0
1747414980,2585.69,2588.98,2585.69,2588.81,1273612.0
1747415040,2589.14,2589.65,2585.82,2586.56,1015048.0
1747415100,2586.56,2586.56,2582.04,2582.99,1681942.0
1747415160,2582.99,2583.89,2582.42,2583.38,814842.0
1747415220,2583.39,2583.64,2581.34,2581.34,698106.0
1747415280,2581.41,2582.62,2581.02,2581.31,691784.0
1747415340,2581.32,2581.86,2579.15,2580.99,1080090.0
1747415400,2580.9,2581.41,2578.86,2581.3,660488.0
1747415460,2581.36,2581.93,2579.82,2580.72,1186712.0
1747415520,2580.79,2583.18,2580.61,2582.87,726642.0
1747415580,2582.88,2583.98,2582.09,2583.98,385592.0
1747415640,2583.98,2584.41,2582.7,2583.47,455282.0
1747415700,2583.47,2586.2,2583.47,2586.2,594784.0
1747415760,2586.35,2591.19,2586.35,2589.76,2089576.0
1747415820,2589.7,2591.39,2589.35,2590.22,1799266.0
1747415880,2590.23,2590.45,2589.31,2590.45,678030.0
1747415940,2590.14,2592.36,2589.28,2592.15,1083378.0
1747416000,2592.49,2592.49,2590.26,2590.57,899502.0
1747416060,2590.61,2591.53,2589.06,2589.06,1009582.0
1747416120,2589.06,2590.72,2589.06,2590.66,862316.0
1747416180,2590.55,2590.55,2589.52,2589.99,534198.0
1747416240,2589.99,2591.0,2589.71,2590.99,724620.0
1747416300,2590.99,2593.02,2590.99,2592.56,566326.0
1747416360,2592.57,2593.9,2590.14,2590.15,1294326.0
1747416420,2590.14,2591.34,2589.77,2589.77,338152.0
1747416480,2589.65,2589.65,2587.09,2587.96,761738.0
1747416540,2587.95,2588.53,2587.53,2588.53,323448.0
1747416600,2588.39,2590.32,2587.85,2590.31,1381132.0
1747416660,2590.32,2590.77,2589.38,2590.47,332700.0
1747416720,2590.6,2590.99,2586.22,2586.23,476152.0
1747416780,2586.23,2587.15,2585.02,2585.08,789518.0
1747416840,2585.09,2585.09,2582.24,2582.47,1301652.0
1747416900,2582.7,2583.43,2582.22,2582.22,414252.0
1747416960,2582.23,2582.39,2580.18,2580.49,1167172.0
1747417020,2580.36,2580.36,2577.59,2578.19,2439362.0
1747417080,2578.12,2578.84,2576.98,2578.81,1093740.0
1747417140,2578.78,2579.32,2577.44,2579.21,1093552.0
1747417200,2579.21,2580.12,2578.01,2579.72,683440.0
1747417260,2579.72,2580.66,2579.26,2580.53,664842.0
1747417320,2580.53,2583.84,2580.26,2583.78,1865818.0
1747417380,2583.72,2583.82,2581.94,2583.48,410410.0
1747417440,2583.47,2585.61,2583.47,2585.61,777918.0
1747417500,2585.4,2587.3,2584.93,2586.55,982258.0
1747417560,2586.56,2587.33,2585.12,2585.4,1372344.0
1747417620,2585.23,2585.23,2582.47,2583.77,612748.0
1747417680,2583.77,2584.48,2582.06,2582.86,821792.0
1747417740,2582.86,2583.47,2581.72,2581.72,276634.0
1747417800,2581.74,2581.93,2579.78,2580.86,593904.0
1747417860,2580.86,2581.14,2578.22,2579.76,901594.0
1747417920,2579.1,2579.15,2577.78,2577.97,384312.0
1747417980,2577.98,2578.07,2574.3,2574.51,2637470.0
1747418040,2574.51,2574.51,2572.23,2572.24,3408658.0
1747418100,2572.24,2573.1,2571.3,2571.3,1468648.0
1747418160,2571.27,2574.9,2570.82,2574.67,2512664.0
1747418220,2574.46,2575.33,2573.09,2574.18,1637720.0
1747418280,2574.18,2576.06,2574.18,2576.06,523448.0
1747418340,2576.0,2577.0,2576.0,2576.94,572700.0
1747418400,2576.9,2578.58,2576.02,2578.58,748630.0
1747418460,2578.45,2581.34,2578.45,2580.39,1872078.0
1747418520,2580.38,2582.04,2579.43,2580.1,1449584.0
1747418580,2580.03,2580.03,2577.37,2579.56,1134698.0
1747418640,2579.52,2580.16,2578.6,2579.8,820098.0
1747418700,2579.81,2580.0,2576.81,2578.91,962944.0
1747418760,2578.87,2579.76,2578.14,2579.67,259758.0
1747418820,2579.7,2581.94,2579.69,2580.41,739922.0
1747418880,2580.47,2582.38,2580.02,2581.18,520014.0
1747418940,2581.18,2582.01,2580.12,2581.51,246284.0
1747419000,2581.26,2581.97,2579.51,2581.7,426980.0
1747419060,2581.7,2582.62,2580.98,2581.35,326646.0
1747419120,2581.35,2582.33,2580.72,2582.33,436952.0
1747419180,2582.32,2583.34,2581.81,2581.81,600100.0
1747419240,2581.89,2583.33,2581.63,2581.86,218664.0
1747419300,2581.78,2584.17,2581.42,2584.16,546596.0
1747419360,2584.15,2585.0,2583.42,2584.81,450888.0
1747419420,2584.86,2585.36,2577.98,2579.22,1081356.0
1747419480,2578.7,2578.7,2574.59,2577.38,880912.0
1747419540,2577.43,2578.43,2575.88,2578.43,636330.0
1747419600,2578.38,2578.6,2576.65,2578.6,434786.0
1747419660,2578.6,2579.69,2577.95,2579.13,547856.0
1747419720,2579.28,2581.61,2575.66,2580.79,545438.0
1747419780,2580.79,2582.18,2578.57,2580.37,542356.0
1747419840,2580.31,2581.64,2577.19,2577.19,546634.0
1747419900,2577.19,2580.53,2577.01,2578.39,413124.0
1747419960,2578.39,2582.7,2577.88,2581.16,467110.0
1747420020,2581.15,2581.98,2578.78,2578.78,445922.0
1747420080,2578.85,2578.85,2575.68,2576.14,617968.0
1747420140,2576.19,2577.29,2575.23,2577.28,437712.0
1747420200,2577.29,2577.29,2574.5,2575.34,999820.0
1747420260,2575.32,2578.29,2575.09,2577.45,443824.0
1747420320,2577.67,2583.32,2577.67,2582.62,1075030.0
1747420380,2582.62,2584.02,2581.66,2583.89,737672.0
1747420440,2583.88,2584.94,2583.87,2584.59,503540.0
1747420500,2584.48,2584.48,2582.07,2583.69,479330.0
1747420560,2583.63,2585.19,2583.02,2584.66,465896.0
1747420620,2584.66,2584.99,2583.07,2583.5,484114.0
1747420680,2583.54,2585.3,2583.54,2584.81,603352.0
1747420740,2584.81,2585.33,2584.39,2584.53,432558.0
1747420800,2584.35,2585.25,2583.82,2585.0,289500.0
1747420860,2585.03,2585.11,2583.16,2583.53,414538.0
1747420920,2583.53,2583.54,2580.5,2581.39,690308.0
1747420980,2581.4,2581.4,2580.13,2580.76,283810.0
1747421040,2580.76,2581.11,2580.25,2580.26,295804.0
1747421100,2580.25,2582.49,2580.12,2582.16,744444.0
1747421160,2582.01,2582.43,2580.57,2580.57,445678.0
1747421220,2580.63,2584.91,2580.01,2582.35,553896.0
1747421280,2581.76,2584.44,2578.72,2579.82,915626.0
1747421340,2579.8,2583.11,2579.7,2582.77,514440.0
1747421400,2582.39,2584.7,2582.17,2584.7,565762.0
1747421460,2584.85,2587.14,2584.77,2587.0,1337672.0
1747421520,2586.99,2587.0,2583.21,2583.23,497726.0
1747421580,2583.21,2583.79,2581.8,2583.79,422362.0
1747421640,2583.84,2587.9,2583.84,2587.9,668650.0
1747421700,2587.9,2587.9,2585.32,2587.34,1137252.0
1747421760,2587.34,2591.21,2587.34,2588.97,2633914.0
1747421820,2588.98,2590.12,2586.69,2587.7,1536842.0
1747421880,2587.71,2587.99,2586.66,2586.66,692018.0
1747421940,2586.66,2586.9,2585.22,2585.4,671562.0
1747422000,2585.35,2587.73,2584.5,2587.39,662126.0
1747422060,2587.39,2592.0,2587.39,2592.0,1519252.0
1747422120,2591.99,2592.58,2590.61,2590.68,1412938.0
1747422180,2590.68,2590.92,2586.09,2586.09,949250.0
1747422240,2586.09,2589.4,2586.09,2589.39,634160.0
1747422300,2589.07,2590.38,2588.61,2590.0,557312.0
1747422360,2590.0,2592.0,2590.0,2591.78,513494.0
1747422420,2591.78,2591.93,2585.6,2586.9,1800116.0
1747422480,2586.9,2587.28,2585.35,2586.28,620294.0
1747422540,2586.26,2586.28,2583.64,2585.58,887024.0
1747422600,2585.52,2588.83,2585.51,2587.0,519770.0
1747422660,2587.42,2587.56,2585.71,2586.33,287908.0
1747422720,2586.21,2586.43,2584.22,2584.61,372804.0
1747422780,2584.61,2584.99,2582.4,2584.99,528138.0
1747422840,2584.99,2584.99,2581.57,2582.6,455046.0
1747422900,2582.87,2582.99,2580.31,2581.02,889774.0
1747422960,2580.63,2580.86,2579.15,2579.77,698324.0
1747423020,2579.74,2579.74,2576.24,2576.57,1374968.0
1747423080,2576.57,2580.9,2576.31,2579.9,900184.0
1747423140,2579.9,2580.08,2577.66,2579.65,601040.0
1747423200,2579.67,2580.99,2578.29,2580.15,542548.0
1747423260,2576.97,2579.27,2576.07,2578.74,2614562.0
1747423320,2578.71,2580.28,2578.71,2579.98,264288.0
1747423380,2579.94,2579.99,2579.11,2579.11,444542.0
1747423440,2579.11,2579.3,2578.01,2578.93,634132.0
1747423500,2579.23,2580.43,2578.2,2579.7,290364.0
1747423560,2579.69,2581.58,2579.4,2581.57,285490.0
1747423620,2581.57,2584.93,2581.48,2584.47,871348.0
1747423680,2584.42,2584.79,2583.27,2584.39,356974.0
1747423740,2584.39,2584.39,2582.81,2583.24,221762.0
1747423800,2583.24,2585.37,2581.95,2584.85,682932.0
1747423860,2585.07,2585.61,2582.89,2583.86,647568.0
1747423920,2583.87,2585.0,2582.45,2582.77,356932.0
1747423980,2582.78,2584.29,2582.57,2583.99,284886.0
1747424040,2584.1,2585.1,2583.9,2584.22,290238.0
1747424100,2584.22,2585.74,2584.2,2585.11,379464.0
1747424160,2585.11,2585.99,2584.73,2585.23,224656.0
1747424220,2585.23,2585.23,2583.42,2583.43,260168.0
1747424280,2583.43,2584.36,2583.01,2584.36,192218.0
1747424340,2584.4,2585.58,2584.27,2584.68,325746.0
1747424400,2584.72,2585.44,2583.27,2584.9,331490.0
1747424460,2584.9,2585.1,2583.8,2584.56,232710.0
1747424520,2584.57,2585.99,2584.52,2585.99,158506.0
1747424580,2585.8,2585.8,2583.82,2584.69,251302.0
1747424640,2584.68,2584.74,2583.3,2584.07,191272.0
1747424700,2584.06,2585.65,2583.09,2585.27,294936.0
1747424760,2585.26,2585.99,2582.78,2584.91,455148.0
1747424820,2584.91,2587.0,2584.72,2586.76,413982.0
1747424880,2586.76,2586.76,2585.31,2585.31,191456.0
1747424940,2585.37,2585.37,2580.86,2580.99,627106.0
1747425000,2581.49,2583.48,2581.29,2582.78,915690.0
1747425060,2582.84,2585.69,2582.34,2585.27,296144.0
1747425120,2585.29,2585.41,2583.48,2583.7,129846.0
1747425180,2583.69,2587.22,2583.22,2587.22,289660.0
1747425240,2586.89,2588.49,2585.76,2588.49,776862.0
1747425300,2588.49,2591.89,2588.02,2591.78,2657698.0
1747425360,2591.66,2591.78,2589.96,2589.96,1201274.0
1747425420,2589.96,2590.99,2589.96,2590.92,417622.0
1747425480,2590.92,2591.09,2588.89,2588.99,690542.0
1747425540,2588.99,2592.56,2588.99,2591.07,1202944.0
1747425600,2591.58,2591.58,2587.99,2589.82,2949876.0
1747425660,2589.82,2591.2,2589.27,2590.07,583988.0
1747425720,2590.07,2590.47,2588.76,2589.11,219064.0
1747425780,2589.51,2589.51,2587.2,2587.21,690650.0
1747425840,2587.16,2587.16,2585.76,2586.11,715192.0
1747425900,2586.11,2587.96,2585.97,2586.85,323636.0
1747425960,2586.86,2589.85,2586.56,2589.84,273850.0
1747426020,2589.84,2590.99,2588.79,2590.98,434096.0
1747426080,2591.04,2591.7,2590.32,2590.32,411046.0
1747426140,2590.38,2590.62,2589.16,2589.16,1028080.0
1747426200,2589.17,2589.69,2588.81,2589.31,251754.0
1747426260,2589.32,2589.69,2588.91,2588.92,113388.0
1747426320,2588.92,2589.33,2587.43,2587.83,411434.0
1747426380,2587.83,2587.85,2587.02,2587.39,214282.0
1747426440,2587.39,2587.39,2586.21,2586.21,341986.0
1747426500,2586.18,2586.18,2585.0,2585.01,207138.0
1747426560,2585.0,2585.02,2583.91,2584.13,473830.0
1747426620,2584.12,2584.13,2581.14,2581.44,543258.0
1747426680,2581.52,2582.28,2581.15,2582.14,564198.0
1747426740,2582.14,2582.36,2580.52,2582.35,983888.0
1747426800,2582.34,2582.94,2581.44,2582.94,430900.0
1747426860,2583.13,2583.18,2580.52,2580.7,367532.0
1747426920,2580.7,2581.29,2580.35,2581.28,433780.0
1747426980,2581.28,2582.65,2581.28,2582.52,479338.0
1747427040,2582.52,2583.34,2581.57,2583.06,1312272.0
1747427100,2583.06,2583.1,2581.55,2583.01,250652.0
1747427160,2583.01,2583.36,2582.17,2582.31,136044.0
1747427220,2582.32,2583.62,2582.31,2583.3,111828.0
1747427280,2583.3,2583.4,2582.43,2583.36,195440.0
1747427340,2583.36,2583.89,2582.3,2582.31,94110.0
1747427400,2582.32,2582.32,2580.63,2580.68,296688.0
1747427460,2580.68,2581.62,2580.42,2580.9,213444.0
1747427520,2580.9,2581.12,2571.11,2571.23,5761744.0
1747427580,2571.24,2573.62,2570.52,2571.74,4080194.0
1747427640,2571.83,2571.83,2565.39,2565.93,6425898.0
1747427700,2565.93,2569.19,2565.34,2569.19,2051126.0
1747427760,2569.15,2569.16,2566.78,2567.55,1755382.0
1747427820,2567.55,2569.0,2564.57,2564.89,3488070.0
1747427880,2564.89,2568.31,2564.89,2568.31,836208.0
1747427940,2568.25,2570.45,2567.28,2570.17,1616480.0
1747428000,2570.18,2570.18,2567.37,2567.6,450752.0
1747428060,2567.6,2567.93,2566.57,2567.53,665660.0
1747428120,2567.53,2568.32,2566.13,2566.14,536654.0
1747428180,2566.14,2566.14,2563.61,2564.29,1602882.0
1747428240,2564.28,2565.31,2563.89,2564.23,716272.0
1747428300,2564.2,2565.03,2562.02,2562.16,2098476.0
1747428360,2562.09,2562.96,2561.02,2561.07,2754250.0
1747428420,2561.07,2563.53,2561.01,2562.2,630092.0
1747428480,2562.25,2564.49,2562.1,2564.49,924368.0
1747428540,2564.51,2566.76,2563.64,2566.67,1318298.0
1747428600,2566.71,2567.53,2565.51,2566.03,775212.0
1747428660,2566.09,2566.28,2563.72,2563.73,451160.0
1747428720,2563.83,2566.21,2563.82,2566.2,623158.0
1747428780,2565.81,2565.81,2564.3,2565.34,742058.0
1747428840,2565.35,2565.56,2564.69,2565.19,354840.0
1747428900,2565.16,2565.16,2562.81,2563.44,2816306.0
1747428960,2563.39,2566.99,2563.21,2566.15,768390.0
1747429020,2566.01,2566.01,2564.01,2565.31,1516928.0
1747429080,2565.37,2566.61,2565.11,2565.36,628050.0
1747429140,2565.46,2572.52,2565.42,2569.66,3717116.0
1747429200,2569.62,2572.15,2568.45,2571.79,895386.0
1747429260,2571.82,2573.47,2571.4,2573.47,792336.0
1747429320,2573.47,2574.2,2572.05,2573.62,1848640.0
1747429380,2573.62,2573.98,2573.17,2573.8,409844.0
1747429440,2573.8,2573.81,2572.9,2572.94,443964.0
1747429500,2572.94,2572.96,2572.13,2572.18,414458.0
1747429560,2572.18,2572.96,2572.18,2572.87,343142.0
1747429620,2572.85,2575.65,2572.85,2575.42,617764.0
1747429680,2575.44,2577.14,2574.8,2576.64,769234.0
1747429740,2576.65,2578.52,2576.32,2578.0,1090046.0
1747429800,2578.01,2580.0,2578.0,2579.98,991774.0
1747429860,2579.97,2582.3,2579.68,2581.27,781512.0
1747429920,2581.26,2581.27,2579.13,2579.15,654900.0
1747429980,2579.13,2579.5,2578.16,2579.43,578690.0
1747430040,2579.43,2581.99,2579.43,2581.59,549762.0
1747430100,2581.6,2581.6,2575.22,2575.85,1390782.0
1747430160,2575.87,2576.71,2575.85,2576.33,504734.0
1747430220,2576.33,2576.99,2574.67,2574.98,1684022.0
1747430280,2574.98,2575.0,2573.16,2574.43,565894.0
1747430340,2574.42,2574.68,2573.72,2574.03,160054.0
1747430400,2574.03,2575.59,2574.02,2575.59,276854.0
1747430460,2575.55,2576.15,2575.26,2575.99,221436.0
1747430520,2575.98,2576.55,2575.35,2576.18,189624.0
1747430580,2576.18,2576.18,2575.84,2576.09,99694.0
1747430640,2576.09,2576.21,2575.46,2575.46,131554.0
1747430700,2575.35,2575.35,2573.96,2574.49,288260.0
1747430760,2574.49,2574.5,2572.42,2572.43,368490.0
1747430820,2572.44,2572.44,2570.28,2571.28,631030.0
1747430880,2571.28,2571.89,2569.0,2569.1,542214.0
1747430940,2569.1,2569.44,2566.25,2567.31,942914.0
1747431000,2567.3,2567.31,2566.37,2567.17,572660.0
1747431060,2567.18,2567.2,2561.27,2561.27,1588466.0
1747431120,2561.27,2561.47,2548.64,2558.98,18043320.0
1747431180,2558.94,2568.04,2558.94,2567.91,2762154.0
1747431240,2567.23,2571.34,2567.11,2571.28,1428916.0
1747431300,2571.27,2572.53,2566.89,2569.7,1760428.0
1747431360,2569.62,2570.64,2566.77,2567.16,700062.0
1747431420,2567.11,2567.69,2564.56,2567.69,874736.0
1747431480,2567.69,2570.56,2566.84,2567.62,502742.0
1747431540,2567.62,2568.94,2567.51,2568.91,369526.0
1747431600,2568.91,2569.42,2567.57,2568.28,414348.0
1747431660,2568.28,2572.3,2568.16,2572.3,899274.0
1747431720,2572.93,2573.94,2571.33,2572.99,992388.0
1747431780,2572.94,2575.24,2572.34,2575.0,877244.0
1747431840,2575.01,2576.1,2572.44,2574.9,677078.0
1747431900,2574.9,2574.97,2572.6,2572.6,288442.0
1747431960,2572.6,2575.9,2572.59,2573.81,623346.0
1747432020,2573.78,2573.78,2571.38,2571.39,271584.0
1747432080,2571.63,2573.33,2571.31,2572.25,235726.0
1747432140,2572.27,2574.07,2572.25,2573.14,396194.0
1747432200,2573.08,2573.79,2572.56,2572.56,152878.0
1747432260,2572.41,2572.41,2569.06,2569.35,519258.0
1747432320,2569.35,2569.42,2565.68,2565.84,830618.0
1747432380,2565.84,2566.86,2564.17,2564.63,592102.0
1747432440,2564.64,2565.02,2563.64,2563.64,510304.0
1747432500,2563.7,2563.99,2562.32,2563.74,743484.0
1747432560,2563.74,2567.89,2563.74,2566.45,1345344.0
1747432620,2566.46,2566.46,2564.3,2565.43,347390.0
1747432680,2565.43,2566.59,2563.36,2566.59,298236.0
1747432740,2566.86,2568.24,2566.17,2566.24,492496.0
1747432800,2566.24,2568.3,2564.86,2568.3,508440.0
1747432860,2568.13,2568.25,2564.48,2564.62,502052.0
1747432920,2564.36,2564.36,2558.84,2559.4,2181296.0
1747432980,2559.37,2560.95,2558.43,2558.89,851292.0
1747433040,2558.9,2559.54,2558.72,2558.97,497306.0
1747433100,2558.97,2558.99,2553.9,2554.65,2502482.0
1747433160,2554.55,2555.7,2552.11,2555.38,3578840.0
1747433220,2555.38,2556.73,2552.03,2552.27,1491294.0
1747433280,2552.84,2553.58,2551.31,2553.57,1707978.0
1747433340,2553.57,2556.28,2553.57,2555.91,843094.0
1747433400,2555.47,2555.91,2552.32,2552.4,991210.0
1747433460,2552.46,2554.34,2552.46,2553.17,690062.0
1747433520,2553.4,2554.8,2550.45,2554.8,1657948.0
1747433580,2555.23,2555.66,2553.28,2554.17,1403490.0
1747433640,2554.07,2556.11,2553.85,2554.28,875268.0
1747433700,2554.19,2556.49,2553.06,2553.78,400172.0
1747433760,2553.82,2554.27,2551.12,2552.4,937314.0
1747433820,2552.1,2552.78,2551.17,2551.94,691206.0
1747433880,2551.88,2552.82,2551.05,2552.69,1048014.0
1747433940,2552.46,2553.34,2552.15,2552.54,473142.0
1747434000,2552.58,2553.52,2552.09,2552.5,402510.0
1747434060,2552.55,2553.56,2548.11,2548.83,1625576.0
1747434120,2548.85,2550.69,2543.85,2550.69,3868194.0
1747434180,2550.39,2558.0,2550.13,2558.0,2069718.0
1747434240,2557.89,2557.89,2554.22,2554.59,1218472.0
1747434300,2554.65,2556.77,2554.05,2555.78,737318.0
1747434360,2555.83,2556.96,2554.21,2554.21,327724.0
1747434420,2554.29,2554.29,2548.99,2549.88,1045248.0
1747434480,2549.92,2549.92,2547.77,2549.03,1504980.0
1747434540,2549.0,2549.24,2547.51,2547.75,908386.0
1747434600,2547.76,2550.39,2547.27,2549.85,814394.0
1747434660,2550.05,2552.28,2550.04,2551.59,993188.0
1747434720,2551.58,2551.97,2550.15,2551.93,721886.0
1747434780,2551.94,2553.48,2551.64,2552.26,875952.0
1747434840,2552.26,2553.61,2550.9,2550.9,513058.0
1747434900,2550.9,2552.59,2550.9,2551.81,419214.0
1747434960,2551.88,2553.66,2551.88,2553.22,343608.0
1747435020,2553.16,2555.09,2552.6,2554.94,619800.0
1747435080,2554.94,2555.68,2553.72,2555.52,904634.0
1747435140,2555.52,2555.53,2554.7,2555.14,1315926.0
1747435200,2555.13,2555.14,2552.8,2553.01,704652.0
1747435260,2553.01,2553.02,2550.14,2550.55,650788.0
1747435320,2550.55,2551.73,2550.01,2551.72,345846.0
1747435380,2551.51,2551.73,2549.4,2550.28,766602.0
1747435440,2550.28,2550.77,2548.07,2548.36,442344.0
1747435500,2548.43,2550.54,2548.36,2549.72,458552.0
1747435560,2549.79,2550.35,2546.94,2547.98,952330.0
1747435620,2548.03,2549.44,2543.43,2544.03,1973570.0
1747435680,2544.4,2544.4,2540.0,2541.01,8244708.0
1747435740,2540.96,2542.77,2537.41,2540.81,4625240.0
1747435800,2540.81,2540.88,2530.0,2531.14,10716258.0
1747435860,2532.1,2534.7,2528.29,2531.79,8259028.0
1747435920,2532.03,2537.07,2532.03,2536.3,4400432.0
1747435980,2536.89,2546.97,2536.89,2539.24,5728154.0
1747436040,2539.37,2541.36,2538.69,2539.68,1396816.0
1747436100,2539.7,2540.07,2537.05,2538.43,1762238.0
1747436160,2538.38,2539.33,2535.53,2539.2,1753634.0
1747436220,2539.15,2542.11,2539.15,2542.09,889526.0
1747436280,2542.09,2545.0,2541.79,2544.99,1602112.0
1747436340,2545.06,2545.99,2544.19,2544.61,1982072.0
1747436400,2544.61,2546.84,2544.58,2545.27,1790608.0
1747436460,2545.27,2547.65,2544.71,2547.4,976388.0
1747436520,2547.4,2549.49,2546.86,2549.3,1413780.0
1747436580,2549.3,2551.72,2549.24,2551.19,1856000.0
1747436640,2551.43,2551.49,2549.95,2550.82,712042.0
1747436700,2550.83,2551.04,2547.77,2549.73,1194222.0
1747436760,2549.73,2549.73,2547.22,2549.61,1198800.0
1747436820,2549.07,2551.71,2547.01,2551.71,1565762.0
1747436880,2551.68,2552.82,2550.6,2551.84,978756.0
1747436940,2551.85,2552.57,2550.57,2552.57,1456466.0
1747437000,2552.25,2552.64,2549.82,2550.53,1662272.0
1747437060,2550.94,2551.0,2548.96,2549.11,1146936.0
1747437120,2549.11,2550.66,2548.07,2548.44,1183438.0
1747437180,2548.81,2549.95,2548.05,2549.11,1609960.0
1747437240,2549.17,2552.59,2549.11,2552.59,890950.0
1747437300,2552.59,2553.51,2548.77,2550.43,1400080.0
1747437360,2550.47,2552.19,2550.43,2551.05,223910.0
1747437420,2551.02,2551.05,2545.74,2545.89,1052844.0
1747437480,2545.92,2545.93,2544.42,2545.47,789408.0
1747437540,2545.47,2546.0,2545.47,2545.7,231526.0
1747437600,2545.64,2546.12,2543.98,2546.11,1119490.0
1747437660,2545.96,2548.69,2545.0,2548.69,875456.0
1747437720,2548.63,2549.44,2546.68,2549.2,504200.0
1747437780,2549.2,2549.2,2547.18,2548.15,260186.0
1747437840,2548.15,2548.73,2547.02,2548.72,389756.0
1747437900,2548.89,2549.28,2547.52,2548.94,313270.0
1747437960,2548.94,2550.44,2548.88,2550.44,428604.0
1747438020,2550.44,2551.94,2550.06,2551.94,367284.0
1747438080,2551.94,2552.79,2551.77,2552.79,834186.0
1747438140,2552.79,2552.79,2551.65,2551.98,305638.0
1747438200,2551.97,2551.99,2550.93,2551.59,620106.0
1747438260,2551.63,2554.99,2551.52,2554.87,1121862.0
1747438320,2554.86,2554.86,2553.02,2553.36,1766770.0
1747438380,2553.36,2553.77,2550.63,2551.53,759900.0
1747438440,2551.53,2553.83,2551.53,2553.83,253472.0
1747438500,2553.9,2554.45,2553.15,2554.18,741322.0
1747438560,2554.18,2554.2,2552.84,2554.02,1109166.0
1747438620,2554.01,2554.36,2552.72,2554.36,487686.0
1747438680,2554.35,2555.0,2553.84,2554.38,450400.0
1747438740,2554.37,2555.14,2553.32,2555.13,450762.0
1747438800,2555.77,2556.29,2555.02,2556.29,3435432.0
1747438860,2556.29,2556.3,2555.01,2555.51,504080.0
1747438920,2555.52,2555.52,2553.91,2554.11,280488.0
1747438980,2553.97,2553.97,2550.73,2551.3,1629560.0
1747439040,2551.3,2551.31,2549.48,2550.68,1645226.0
1747439100,2550.68,2550.69,2546.71,2546.72,3189952.0
1747439160,2546.72,2546.73,2543.48,2544.2,3980354.0
1747439220,2544.2,2546.97,2543.59,2543.6,2063224.0
1747439280,2543.6,2543.6,2536.66,2540.68,5337636.0
1747439340,2540.68,2540.68,2536.39,2538.02,4214636.0
1747439400,2538.02,2539.66,2536.59,2539.31,1406368.0
1747439460,2539.27,2540.16,2537.12,2539.74,1059960.0
1747439520,2537.67,2539.36,2532.72,2533.03,6874232.0
1747439580,2532.97,2535.75,2531.82,2534.68,4978722.0
1747439640,2534.68,2540.19,2534.35,2539.66,2970368.0
1747439700,2539.67,2539.67,2533.27,2533.93,4869958.0
1747439760,2534.2,2534.89,2529.39,2530.26,7357772.0
1747439820,2530.27,2533.43,2530.26,2533.43,1365492.0
1747439880,2533.43,2534.85,2533.43,2534.72,1018266.0
1747439940,2534.65,2536.01,2533.86,2535.8,1616110.0
1747440000,2535.79,2536.69,2532.03,2532.03,4876088.0
1747440060,2532.03,2533.74,2526.79,2526.79,11269304.0
1747440120,2526.98,2533.44,2526.35,2530.89,6297994.0
1747440180,2531.03,2531.15,2529.2,2530.02,1603960.0
1747440240,2530.02,2531.39,2526.01,2526.01,3469786.0
1747440300,2526.07,2527.12,2517.61,2525.64,17540996.0
1747440360,2525.85,2531.82,2525.64,2531.23,4206122.0
1747440420,2531.22,2533.74,2520.0,2522.93,13064460.0
1747440480,2522.59,2527.38,2522.59,2527.22,5903954.0
1747440540,2527.17,2530.16,2524.91,2524.97,5786388.0
1747440600,2524.95,2526.26,2514.16,2517.92,10967950.0
1747440660,2518.52,2522.86,2517.86,2521.23,3292360.0
1747440720,2521.49,2525.16,2519.76,2525.16,2970324.0
1747440780,2525.11,2525.57,2522.72,2525.05,1725532.0
1747440840,2524.93,2527.85,2524.46,2527.31,1205598.0
1747440900,2527.31,2527.31,2513.33,2514.68,8787518.0
1747440960,2514.63,2514.63,2506.23,2511.3,10695890.0
1747441020,2511.57,2514.34,2511.57,2513.78,2134160.0
1747441080,2513.76,2513.76,2507.23,2509.7,2634802.0
1747441140,2509.65,2509.65,2503.72,2507.03,6960796.0
1747441200,2507.09,2508.23,2501.22,2504.08,7246526.0
1747441260,2504.33,2509.41,2503.83,2509.41,2433572.0
1747441320,2509.77,2510.12,2505.25,2507.7,2629776.0
1747441380,2507.76,2507.99,2503.85,2507.95,4348658.0
1747441440,2508.36,2509.0,2506.28,2507.47,2735566.0
1747441500,2507.41,2507.64,2497.09,2497.09,12111916.0
1747441560,2497.65,2504.73,2497.04,2501.12,6738266.0
1747441620,2501.08,2501.08,2495.8,2499.71,5617152.0
1747441680,2499.76,2505.22,2499.63,2504.53,4056724.0
1747441740,2504.47,2504.47,2498.23,2499.27,2398448.0
1747441800,2499.24,2499.4,2491.68,2498.98,7844356.0
1747441860,2498.98,2502.14,2494.45,2502.14,3346672.0
1747441920,2502.14,2502.14,2497.84,2499.37,1657224.0
1747441980,2499.39,2501.2,2495.86,2498.31,2082502.0
1747442040,2497.92,2502.54,2496.65,2501.34,1435262.0
1747442100,2500.8,2501.76,2493.61,2493.98,4476950.0
1747442160,2493.31,2496.81,2492.55,2492.74,3380226.0
1747442220,2492.86,2492.87,2482.2,2487.26,16389964.0
1747442280,2487.13,2488.88,2484.69,2486.99,3994082.0
1747442340,2486.98,2493.1,2486.58,2492.13,3272336.0
1747442400,2492.35,2494.99,2489.89,2491.1,2283844.0
1747442460,2491.14,2496.73,2491.14,2496.73,2440290.0
1747442520,2496.68,2496.99,2491.84,2494.73,2503590.0
1747442580,2494.69,2499.54,2494.69,2498.13,2620424.0
1747442640,2498.05,2502.91,2496.35,2502.75,2349726.0
1747442700,2501.58,2506.48,2501.58,2505.84,4485340.0
1747442760,2505.47,2506.45,2502.04,2503.47,3249602.0
1747442820,2503.54,2509.24,2501.59,2507.53,2577052.0
1747442880,2507.5,2508.6,2503.7,2504.61,3170870.0
1747442940,2504.52,2507.98,2503.73,2507.97,1555566.0
1747443000,2507.9,2507.99,2501.31,2501.52,3623176.0
1747443060,2501.52,2503.12,2500.56,2503.07,1244486.0
1747443120,2503.12,2506.08,2502.18,2504.29,1430518.0
1747443180,2504.28,2506.11,2503.64,2504.97,1322170.0
1747443240,2505.05,2509.22,2504.05,2508.28,2255292.0
1747443300,2508.34,2508.45,2504.78,2504.79,1560584.0
1747443360,2504.78,2504.79,2502.39,2502.46,1309978.0
1747443420,2502.47,2502.66,2500.77,2502.03,1349342.0
1747443480,2502.02,2502.65,2492.11,2496.89,4175060.0
1747443540,2496.94,2500.99,2496.88,2499.64,1719582.0
1747443600,2499.64,2499.64,2491.01,2492.06,2832406.0
1747443660,2492.41,2495.81,2489.71,2492.68,3289888.0
1747443720,2492.73,2498.25,2492.73,2498.24,2138604.0
1747443780,2497.74,2497.81,2492.86,2493.11,2342956.0
1747443840,2493.11,2494.06,2490.32,2491.78,2480748.0
1747443900,2491.73,2493.99,2490.0,2491.71,1285618.0
1747443960,2491.68,2493.32,2487.13,2489.58,4277954.0
1747444020,2489.65,2491.01,2487.84,2491.01,2817138.0
1747444080,2490.78,2495.17,2490.16,2492.28,5627700.0
1747444140,2492.54,2494.81,2492.44,2494.14,1709302.0
1747444200,2494.3,2495.78,2489.32,2490.29,3585360.0
1747444260,2490.29,2494.45,2489.99,2491.34,5348508.0
1747444320,2491.39,2491.81,2487.84,2488.4,2023286.0
1747444380,2488.44,2488.45,2485.0,2485.9,2507776.0
1747444440,2485.99,2488.16,2485.59,2488.12,1532438.0
1747444500,2488.12,2489.85,2486.43,2489.62,1634134.0
1747444560,2489.58,2493.92,2489.29,2493.11,6760260.0
1747444620,2493.19,2493.19,2485.43,2485.8,1983442.0
1747444680,2485.91,2489.99,2485.91,2488.68,1894436.0
1747444740,2488.6,2490.13,2484.49,2484.49,1570502.0
1747444800,2484.45,2484.8,2479.38,2481.63,9964022.0
1747444860,2481.69,2486.54,2477.35,2477.45,7523304.0
1747444920,2477.87,2479.74,2477.87,2478.39,2889680.0
1747444980,2478.45,2482.66,2478.07,2482.66,3715308.0
1747445040,2482.27,2483.6,2480.53,2482.28,2302588.0
1747445100,2482.55,2485.72,2480.49,2480.84,2209914.0
1747445160,2480.84,2484.57,2479.71,2483.68,1786422.0
1747445220,2484.04,2487.0,2482.72,2486.99,1826748.0
1747445280,2487.0,2489.69,2482.78,2489.47,7444730.0
1747445340,2489.63,2495.24,2489.63,2495.24,5982104.0
1747445400,2495.07,2495.07,2490.82,2492.05,7360898.0
1747445460,2491.71,2491.71,2487.47,2487.94,2090820.0
1747445520,2487.89,2488.2,2482.15,2483.26,3208190.0
1747445580,2483.3,2486.91,2482.95,2486.69,1172052.0
1747445640,2486.56,2486.56,2482.65,2483.65,1805230.0
1747445700,2483.64,2489.35,2483.55,2489.02,923634.0
1747445760,2488.94,2489.02,2486.74,2487.18,438058.0
1747445820,2486.59,2488.48,2484.43,2485.28,821402.0
1747445880,2485.82,2485.82,2481.0,2481.01,1928962.0
1747445940,2481.17,2484.76,2481.02,2483.9,946992.0
1747446000,2483.9,2485.01,2483.11,2484.48,1914124.0
1747446060,2484.94,2484.94,2478.66,2483.43,1821326.0
1747446120,2483.9,2483.9,2481.01,2482.61,847940.0
1747446180,2482.61,2488.23,2482.29,2486.32,2085470.0
1747446240,2486.06,2489.0,2485.0,2488.65,1780946.0
1747446300,2488.72,2488.73,2480.16,2482.1,1661368.0
1747446360,2481.85,2483.89,2479.08,2479.08,1027422.0
1747446420,2478.59,2478.59,2457.76,2467.77,30458466.0
1747446480,2467.82,2471.33,2467.48,2469.73,6683916.0
1747446540,2469.74,2472.12,2468.51,2470.02,3292040.0
1747446600,2470.35,2470.35,2463.88,2464.03,5912210.0
1747446660,2464.07,2465.89,2461.26,2465.22,3392086.0
1747446720,2465.18,2468.64,2465.08,2468.14,3217026.0
1747446780,2468.12,2474.39,2468.12,2473.75,6571984.0
1747446840,2473.8,2476.59,2473.4,2475.68,2327992.0
1747446900,2476.02,2476.02,2473.63,2474.49,1378354.0
1747446960,2474.55,2474.99,2473.62,2474.52,1084814.0
1747447020,2474.52,2476.66,2472.02,2473.41,1558998.0
1747447080,2473.37,2476.28,2472.03,2475.28,1591780.0
1747447140,2475.5,2475.98,2474.3,2474.46,1360958.0
1747447200,2474.49,2476.59,2472.07,2476.49,1633932.0
1747447260,2476.56,2476.56,2470.33,2471.81,2251796.0
1747447320,2471.87,2476.49,2471.87,2472.8,2562026.0
1747447380,2472.8,2474.07,2470.15,2473.22,1865620.0
1747447440,2473.27,2473.27,2468.39,2471.48,2086374.0
1747447500,2471.48,2472.33,2467.94,2469.41,1696778.0
1747447560,2469.36,2469.48,2464.72,2465.74,7055334.0
1747447620,2465.57,2467.23,2462.77,2462.81,2029632.0
1747447680,2462.8,2465.67,2459.11,2462.26,7650852.0
1747447740,2462.33,2467.0,2460.95,2465.48,2764196.0
1747447800,2465.64,2466.55,2464.49,2466.18,1172392.0
1747447860,2466.3,2466.65,2462.85,2464.03,1177796.0
1747447920,2465.15,2466.01,2460.85,2461.83,1324572.0
1747447980,2461.64,2464.84,2460.83,2460.83,2295064.0
1747448040,2460.23,2460.73,2454.99,2455.67,8453870.0
1747448100,2456.1,2459.8,2453.95,2459.73,3494596.0
1747448160,2459.66,2459.66,2451.12,2453.35,5342908.0
1747448220,2453.29,2461.29,2453.02,2459.95,3286402.0
1747448280,2459.91,2464.85,2458.47,2463.41,6121212.0
1747448340,2463.38,2464.12,2462.13,2462.64,1831000.0
1747448400,2462.89,2465.92,2462.31,2465.92,1459346.0
1747448460,2466.23,2467.97,2466.01,2467.85,2939630.0
1747448520,2467.9,2470.0,2467.39,2469.01,2321538.0
1747448580,2469.0,2473.94,2468.37,2473.82,3304096.0
1747448640,2473.46,2476.91,2473.46,2476.91,3435766.0
1747448700,2476.95,2478.97,2475.19,2478.35,4162938.0
1747448760,2478.85,2481.61,2478.54,2481.13,4965118.0
1747448820,2481.11,2482.59,2479.72,2480.28,2559582.0
1747448880,2480.28,2482.52,2478.41,2480.61,2524476.0
1747448940,2480.56,2482.86,2479.72,2482.08,1650618.0
1747449000,2481.94,2487.12,2481.72,2486.32,3799808.0
1747449060,2486.48,2487.66,2482.95,2482.95,3093874.0
1747449120,2482.92,2486.59,2482.27,2486.39,3043886.0
1747449180,2486.38,2486.46,2483.43,2483.5,1102430.0
1747449240,2483.51,2488.27,2483.4,2487.08,1508506.0
1747449300,2487.06,2487.47,2482.72,2482.86,2138962.0
1747449360,2482.86,2485.95,2482.86,2485.95,1262970.0
1747449420,2485.94,2485.95,2482.23,2483.99,1254152.0
1747449480,2484.08,2486.79,2483.63,2486.1,988384.0
1747449540,2486.04,2486.07,2484.01,2484.32,882310.0
1747449600,2484.32,2485.99,2484.32,2485.48,1093280.0
1747449660,2485.47,2485.95,2484.47,2485.07,834882.0
1747449720,2485.07,2490.76,2483.01,2490.61,7823664.0
1747449780,2489.85,2491.72,2488.26,2490.32,4856796.0
1747449840,2490.32,2495.16,2487.32,2494.4,8953542.0
1747449900,2494.21,2496.05,2489.68,2495.89,8407170.0
1747449960,2495.95,2499.43,2493.53,2498.55,8398070.0
1747450020,2498.6,2502.17,2498.59,2499.06,5427812.0
1747450080,2498.92,2498.92,2493.75,2493.76,3105758.0
1747450140,2493.48,2493.49,2490.66,2491.93,6009974.0
1747450200,2491.9,2493.45,2484.35,2484.53,6245272.0
1747450260,2484.55,2486.98,2484.54,2486.64,3663600.0
1747450320,2486.64,2487.03,2485.36,2486.01,820064.0
1747450380,2486.01,2487.0,2485.02,2485.83,871294.0
1747450440,2485.82,2487.91,2485.36,2487.32,1641484.0
1747450500,2487.38,2487.48,2486.14,2486.91,532186.0
1747450560,2486.91,2488.94,2486.72,2488.86,874548.0
1747450620,2488.81,2490.08,2488.3,2489.63,1115102.0
1747450680,2489.63,2490.6,2489.44,2490.18,466306.0
1747450740,2490.19,2490.19,2488.28,2489.13,491272.0
1747450800,2489.14,2493.32,2489.13,2492.68,1318742.0
1747450860,2492.69,2493.54,2492.0,2493.54,524418.0
1747450920,2493.66,2494.29,2491.56,2494.28,1300026.0
1747450980,2494.29,2494.56,2492.91,2493.07,696138.0
1747451040,2493.07,2494.33,2491.59,2493.23,663240.0
1747451100,2493.23,2493.39,2490.8,2490.84,725740.0
1747451160,2490.71,2490.91,2488.52,2488.72,874212.0
1747451220,2488.67,2488.72,2486.01,2486.23,847402.0
1747451280,2486.24,2487.15,2484.62,2485.51,973890.0
1747451340,2485.46,2486.54,2484.55,2484.55,674650.0
1747451400,2484.71,2484.77,2482.74,2483.79,1708724.0
1747451460,2483.66,2484.74,2482.01,2483.35,1403450.0
1747451520,2483.28,2485.79,2482.28,2485.46,957352.0
1747451580,2485.47,2486.37,2484.1,2485.94,670232.0
1747451640,2485.93,2486.28,2485.1,2485.77,394138.0
1747451700,2485.81,2486.31,2484.48,2485.28,889024.0
1747451760,2485.2,2485.2,2481.47,2482.76,1679376.0
1747451820,2482.65,2482.76,2480.0,2480.42,1566980.0
1747451880,2480.23,2481.99,2480.0,2480.01,873752.0
1747451940,2478.83,2481.18,2478.35,2480.18,1789134.0
1747452000,2480.13,2481.66,2475.36,2475.59,2978886.0
1747452060,2476.27,2477.09,2474.14,2476.86,4577820.0
1747452120,2476.56,2478.94,2475.24,2478.23,1882830.0
1747452180,2478.07,2480.48,2477.01,2479.81,880102.0
1747452240,2480.01,2480.61,2478.06,2478.43,852688.0
1747452300,2478.4,2480.33,2478.4,2478.67,824766.0
1747452360,2478.67,2481.95,2477.9,2477.97,839018.0
1747452420,2477.82,2479.9,2477.82,2479.87,523384.0
1747452480,2479.86,2481.86,2479.38,2481.68,316592.0
1747452540,2481.73,2485.33,2481.68,2485.26,1228626.0
1747452600,2485.26,2485.57,2483.5,2484.6,956768.0
1747452660,2484.61,2487.01,2482.03,2483.91,765784.0
1747452720,2484.38,2484.38,2481.81,2484.06,576108.0
1747452780,2484.19,2484.64,2481.68,2484.38,591546.0
1747452840,2484.38,2484.41,2482.18,2483.84,1378852.0
1747452900,2483.97,2484.09,2482.07,2483.08,610242.0
1747452960,2483.02,2486.82,2482.53,2486.34,638176.0
1747453020,2486.3,2487.89,2484.01,2487.6,866908.0
1747453080,2487.62,2488.73,2486.75,2487.4,813336.0
1747453140,2487.37,2488.3,2486.69,2488.0,815540.0
1747453200,2488.02,2488.62,2487.02,2488.08,608050.0
1747453260,2488.29,2491.89,2488.28,2491.89,1406860.0
1747453320,2491.73,2492.74,2491.68,2492.32,1222220.0
1747453380,2492.32,2492.32,2490.01,2491.65,1367282.0
1747453440,2491.88,2492.99,2491.39,2491.52,643780.0
1747453500,2491.62,2495.89,2491.46,2495.89,2104838.0
1747453560,2495.82,2495.89,2493.0,2493.68,1250974.0
1747453620,2493.8,2493.8,2492.4,2492.64,1194182.0
1747453680,2492.57,2492.82,2491.08,2491.81,1058490.0
1747453740,2491.83,2492.11,2490.01,2490.02,460956.0
1747453800,2490.02,2490.5,2488.53,2488.94,850232.0
1747453860,2488.87,2489.35,2487.65,2489.35,633584.0
1747453920,2489.28,2491.06,2488.93,2490.07,484820.0
1747453980,2490.07,2492.0,2489.85,2491.84,542434.0
1747454040,2491.79,2495.18,2491.65,2494.99,781772.0
1747454100,2495.07,2495.77,2494.1,2495.29,884280.0
1747454160,2495.11,2496.23,2494.01,2496.15,922298.0
1747454220,2496.15,2496.36,2494.32,2494.51,518264.0
1747454280,2494.51,2496.34,2494.09,2494.9,940512.0
1747454340,2494.92,2495.67,2494.01,2495.66,523464.0
1747454400,2495.87,2496.01,2493.78,2494.42,788734.0
1747454460,2494.39,2496.22,2493.4,2495.63,739552.0
1747454520,2495.69,2496.47,2494.37,2496.4,984096.0
1747454580,2496.39,2498.99,2496.39,2498.4,1665308.0
1747454640,2498.4,2498.99,2494.74,2495.18,1598802.0
1747454700,2495.04,2498.12,2495.04,2496.68,676686.0
1747454760,2496.54,2496.54,2493.01,2493.18,607394.0
1747454820,2493.28,2493.39,2490.9,2491.96,2167732.0
1747454880,2491.97,2492.78,2491.88,2491.88,515438.0
1747454940,2491.89,2492.22,2491.64,2491.94,467550.0
1747455000,2491.88,2492.49,2491.88,2492.15,209814.0
1747455060,2492.44,2492.44,2491.57,2491.57,327678.0
1747455120,2491.57,2491.94,2490.48,2491.43,487200.0
1747455180,2491.43,2492.41,2490.61,2491.1,845456.0
1747455240,2491.11,2492.05,2490.96,2490.96,958978.0
1747455300,2490.97,2493.65,2490.76,2492.43,1464868.0
1747455360,2492.44,2496.62,2492.0,2496.62,1148144.0
1747455420,2496.57,2497.23,2494.87,2497.23,626888.0
1747455480,2497.16,2497.61,2495.27,2495.28,549938.0
1747455540,2495.17,2497.09,2495.02,2496.9,321578.0
1747455600,2496.91,2498.8,2496.42,2497.9,833884.0
1747455660,2497.9,2501.28,2497.01,2500.71,4188370.0
1747455720,2500.85,2502.85,2499.85,2502.84,1564720.0
1747455780,2502.9,2503.53,2500.67,2500.8,1564762.0
1747455840,2500.8,2502.65,2499.68,2502.65,1329794.0
1747455900,2502.64,2505.51,2502.64,2504.47,1921248.0
1747455960,2504.31,2504.93,2503.64,2504.92,1580896.0
1747456020,2504.87,2506.86,2504.81,2505.49,1556800.0
1747456080,2505.31,2506.99,2504.15,2505.88,1211678.0
1747456140,2505.82,2505.95,2504.4,2505.02,889622.0
1747456200,2504.82,2505.69,2503.61,2503.94,932594.0
1747456260,2503.99,2504.1,2501.47,2502.08,4653682.0
1747456320,2502.1,2503.65,2502.01,2502.98,1398738.0
1747456380,2502.98,2504.99,2501.35,2502.09,2311002.0
1747456440,2502.09,2502.24,2500.85,2502.24,2230014.0
1747456500,2502.24,2503.75,2501.78,2503.01,892828.0
1747456560,2502.94,2503.43,2502.75,2502.94,490912.0
1747456620,2502.94,2505.0,2502.89,2504.86,724572.0
1747456680,2504.87,2506.22,2504.86,2505.99,1392166.0
1747456740,2506.0,2506.85,2505.2,2506.85,765676.0
1747456800,2506.82,2508.0,2506.46,2507.99,1678328.0
1747456860,2508.0,2508.43,2507.11,2507.66,2314622.0
1747456920,2507.66,2509.49,2507.01,2509.48,978190.0
1747456980,2509.48,2511.6,2509.29,2510.57,2600392.0
1747457040,2510.52,2512.27,2510.05,2511.27,4024500.0
1747457100,2511.07,2511.08,2507.84,2508.01,3512734.0
1747457160,2507.83,2508.15,2507.01,2507.45,1268162.0
1747457220,2507.51,2507.69,2505.35,2505.36,1464806.0
1747457280,2505.3,2506.2,2505.19,2505.83,1180484.0
1747457340,2505.81,2508.12,2505.49,2507.87,1088172.0
1747457400,2507.88,2508.37,2507.57,2507.57,576052.0
1747457460,2507.58,2508.86,2506.08,2506.63,542524.0
1747457520,2506.55,2507.86,2505.8,2507.24,608202.0
1747457580,2507.24,2508.56,2503.9,2504.83,2630746.0
1747457640,2505.22,2505.91,2502.97,2504.11,2955468.0
1747457700,2504.11,2504.42,2501.85,2503.53,4315192.0
1747457760,2503.48,2504.79,2503.13,2504.66,632400.0
1747457820,2504.76,2505.89,2504.66,2505.36,619690.0
1747457880,2505.4,2506.07,2505.14,2506.04,918470.0
1747457940,2505.96,2506.12,2504.54,2505.1,1243898.0
1747458000,2505.05,2506.51,2504.9,2506.1,863696.0
1747458060,2506.11,2508.12,2505.39,2507.85,1463688.0
1747458120,2507.86,2508.11,2507.0,2507.92,514138.0
1747458180,2507.93,2508.45,2507.02,2508.27,943692.0
1747458240,2508.27,2508.27,2506.76,2507.72,676346.0
1747458300,2507.71,2508.24,2505.22,2506.2,583774.0
1747458360,2506.16,2507.77,2506.1,2507.03,579262.0
1747458420,2507.1,2507.82,2505.27,2505.57,596530.0
1747458480,2505.62,2505.62,2503.92,2503.92,911222.0
1747458540,2504.15,2504.49,2503.0,2503.22,1298236.0
1747458600,2503.5,2503.96,2503.0,2503.19,597606.0
1747458660,2503.19,2503.99,2502.4,2502.61,1524992.0
1747458720,2502.66,2503.81,2502.66,2503.73,620744.0
1747458780,2503.7,2503.71,2502.24,2502.72,768008.0
1747458840,2502.73,2503.39,2502.27,2502.53,586294.0
1747458900,2502.58,2505.24,2502.58,2505.18,712502.0
1747458960,2505.17,2505.32,2502.35,2502.36,680376.0
1747459020,2502.36,2502.37,2498.35,2498.39,3073108.0
1747459080,2498.45,2499.94,2496.01,2496.53,3138826.0
1747459140,2496.53,2497.19,2495.46,2496.65,1558518.0
1747459200,2496.65,2496.71,2490.65,2493.18,4463996.0
1747459260,2492.98,2494.89,2492.94,2493.24,1290820.0
1747459320,2493.43,2493.46,2486.47,2487.99,5376888.0
1747459380,2487.94,2489.77,2487.94,2489.12,1352258.0
1747459440,2489.11,2490.01,2488.15,2489.55,2256044.0
1747459500,2489.55,2493.61,2489.55,2492.59,3341732.0
1747459560,2492.57,2493.39,2492.05,2493.23,666386.0
1747459620,2493.23,2494.43,2493.18,2494.43,586100.0
1747459680,2494.48,2495.36,2494.31,2495.36,695608.0
1747459740,2495.36,2495.36,2494.02,2494.39,1233674.0
1747459800,2494.55,2496.79,2494.12,2494.12,878900.0
1747459860,2493.78,2494.54,2490.93,2491.68,700020.0
1747459920,2491.68,2492.01,2490.15,2490.15,635900.0
1747459980,2490.22,2490.99,2487.32,2488.44,1396874.0
1747460040,2488.5,2489.34,2487.98,2489.03,410208.0
1747460100,2489.03,2490.31,2489.03,2489.89,1070716.0
1747460160,2489.93,2491.54,2488.92,2489.99,1126960.0
1747460220,2489.99,2489.99,2487.35,2487.36,973714.0
1747460280,2487.54,2489.43,2486.64,2488.81,1366938.0
1747460340,2488.78,2488.97,2486.72,2486.9,432102.0
1747460400,2487.31,2489.11,2487.31,2487.79,408328.0
1747460460,2487.69,2490.3,2487.6,2490.17,345182.0
1747460520,2490.19,2490.72,2489.14,2490.19,615602.0
1747460580,2490.19,2490.54,2488.66,2489.15,280706.0
1747460640,2489.15,2490.73,2488.0,2488.01,256014.0
1747460700,2488.01,2488.01,2482.98,2484.06,3425350.0
1747460760,2484.08,2485.95,2483.47,2485.4,680442.0
1747460820,2485.41,2485.41,2480.89,2482.28,3568408.0
1747460880,2482.14,2482.69,2480.0,2482.5,2898096.0
1747460940,2482.5,2484.6,2482.24,2484.6,2368676.0
1747461000,2484.6,2485.99,2482.53,2485.76,1221546.0
1747461060,2485.8,2486.02,2483.86,2483.86,533318.0
1747461120,2483.86,2484.01,2480.77,2480.98,1401542.0
1747461180,2481.0,2482.59,2480.64,2481.49,928216.0
1747461240,2481.51,2481.91,2480.48,2481.28,1396484.0
1747461300,2481.28,2481.31,2480.81,2481.18,396638.0
1747461360,2481.18,2481.54,2479.39,2479.7,588722.0
1747461420,2479.68,2481.05,2478.13,2478.51,2135378.0
1747461480,2478.51,2478.51,2473.77,2476.09,4334786.0
1747461540,2475.89,2479.13,2475.89,2479.13,1289210.0
1747461600,2479.14,2481.23,2478.96,2481.05,3901792.0
1747461660,2480.65,2483.1,2480.65,2483.1,1515942.0
1747461720,2483.1,2488.44,2483.1,2488.27,4345832.0
1747461780,2488.27,2491.36,2487.71,2490.93,2636624.0
1747461840,2490.93,2492.85,2490.01,2490.01,2173192.0
1747461900,2490.01,2490.44,2488.47,2488.72,1862688.0
1747461960,2488.84,2490.86,2488.84,2490.07,1264344.0
1747462020,2490.07,2491.07,2489.93,2490.98,572588.0
1747462080,2490.97,2493.72,2490.97,2492.53,2157640.0
1747462140,2492.84,2493.19,2492.27,2492.27,633030.0
1747462200,2492.28,2494.07,2492.27,2493.64,1030116.0
1747462260,2493.74,2494.9,2492.38,2492.77,1338898.0
1747462320,2492.77,2494.99,2492.68,2494.74,624494.0
1747462380,2494.74,2494.98,2493.89,2494.85,552240.0
1747462440,2494.84,2495.64,2494.0,2494.78,878380.0
1747462500,2494.77,2494.97,2493.4,2494.91,732064.0
1747462560,2494.86,2494.86,2491.08,2491.24,2314268.0
1747462620,2491.24,2492.11,2490.69,2490.85,618498.0
1747462680,2490.86,2491.27,2490.34,2490.38,535142.0
1747462740,2490.38,2490.54,2483.12,2485.99,4466534.0
1747462800,2486.04,2488.27,2486.04,2487.89,1067142.0
1747462860,2487.93,2488.11,2485.85,2486.25,831706.0
1747462920,2486.01,2486.01,2483.28,2483.29,1431362.0
1747462980,2483.29,2485.11,2483.22,2485.1,752444.0
1747463040,2485.1,2485.97,2484.78,2485.97,760612.0
1747463100,2485.93,2486.91,2485.81,2486.49,498346.0
1747463160,2486.49,2486.9,2485.48,2485.84,388250.0
1747463220,2485.84,2486.05,2484.63,2485.01,554006.0
1747463280,2485.06,2485.2,2483.24,2483.28,1077546.0
1747463340,2483.28,2485.7,2483.28,2484.59,395174.0
1747463400,2484.53,2484.66,2481.41,2481.68,1104238.0
1747463460,2481.65,2486.65,2481.24,2486.53,655062.0
1747463520,2486.53,2488.44,2486.52,2488.44,1467206.0
1747463580,2488.44,2489.74,2488.01,2488.57,535310.0
1747463640,2488.56,2488.56,2486.27,2486.27,374658.0
1747463700,2486.34,2488.03,2486.2,2487.86,612218.0
1747463760,2487.78,2487.99,2485.74,2485.98,312738.0
1747463820,2485.97,2485.98,2484.65,2485.1,333920.0
1747463880,2485.1,2485.36,2483.38,2484.59,712274.0
1747463940,2484.59,2486.39,2484.31,2484.31,344592.0
1747464000,2484.37,2486.35,2484.31,2486.29,524352.0
1747464060,2486.3,2486.82,2484.77,2486.74,397148.0
1747464120,2486.81,2488.75,2486.74,2488.75,521656.0
1747464180,2488.75,2489.82,2488.71,2489.77,535760.0
1747464240,2489.77,2489.9,2489.22,2489.84,308774.0
1747464300,2489.85,2493.21,2489.83,2492.66,1175096.0
1747464360,2492.69,2493.0,2492.12,2492.14,453296.0
1747464420,2492.13,2493.61,2491.06,2493.61,534336.0
1747464480,2493.61,2493.61,2491.59,2491.6,1182706.0
1747464540,2491.6,2492.64,2490.65,2490.65,314864.0
1747464600,2490.66,2490.66,2488.31,2488.32,401612.0
1747464660,2488.31,2489.04,2487.48,2488.13,583858.0
1747464720,2488.14,2489.48,2487.79,2489.3,339328.0
1747464780,2489.3,2490.0,2488.19,2490.0,301816.0
1747464840,2489.99,2490.0,2488.52,2488.76,305296.0
1747464900,2488.75,2490.31,2488.75,2490.11,300280.0
1747464960,2490.16,2490.99,2489.86,2490.83,252392.0
1747465020,2490.79,2491.41,2490.0,2491.41,554448.0
1747465080,2491.4,2493.14,2491.4,2492.83,402540.0
1747465140,2492.83,2493.0,2491.97,2492.05,296190.0
1747465200,2492.1,2492.66,2491.01,2492.32,874238.0
1747465260,2492.32,2493.0,2491.18,2492.26,334292.0
1747465320,2492.26,2493.18,2491.01,2493.18,334606.0
1747465380,2493.17,2495.64,2493.17,2494.93,1227524.0
1747465440,2494.98,2494.98,2494.19,2494.8,405858.0
1747465500,2494.8,2494.8,2492.06,2493.98,514792.0
1747465560,2493.97,2498.73,2493.97,2497.98,1636202.0
1747465620,2497.93,2501.0,2497.14,2497.29,2654592.0
1747465680,2497.29,2499.45,2497.27,2497.31,1204468.0
1747465740,2497.31,2499.46,2496.22,2499.36,615220.0
1747465800,2499.55,2501.31,2498.64,2500.76,1043422.0
1747465860,2500.76,2503.67,2500.76,2501.52,1722428.0
1747465920,2501.53,2501.53,2498.97,2499.09,731682.0
1747465980,2499.07,2499.64,2498.0,2498.0,507794.0
1747466040,2497.95,2497.95,2496.97,2497.34,585196.0
1747466100,2497.39,2499.64,2497.17,2499.64,639806.0
1747466160,2499.64,2500.62,2497.72,2497.88,552068.0
1747466220,2497.88,2498.47,2496.57,2496.61,644140.0
1747466280,2496.57,2498.07,2496.51,2497.12,469278.0
1747466340,2497.11,2498.36,2496.91,2497.99,461734.0
1747466400,2498.0,2499.69,2497.66,2499.43,500372.0
1747466460,2499.39,2502.13,2498.65,2501.69,2028742.0
1747466520,2501.66,2501.66,2498.86,2499.88,594776.0
1747466580,2499.88,2503.86,2499.77,2503.1,1414258.0
1747466640,2503.1,2504.51,2502.68,2503.72,1068542.0
1747466700,2503.72,2503.72,2502.67,2502.72,548118.0
1747466760,2502.71,2503.08,2502.02,2503.07,318592.0
1747466820,2503.0,2505.02,2502.19,2504.86,507946.0
1747466880,2504.78,2504.8,2503.96,2504.26,968040.0
1747466940,2504.25,2504.26,2502.82,2503.89,670600.0
1747467000,2503.85,2503.86,2503.01,2503.05,537002.0
1747467060,2503.06,2504.21,2502.16,2504.2,690462.0
1747467120,2504.38,2504.38,2500.5,2500.51,1373464.0
1747467180,2500.51,2500.58,2498.56,2498.56,1005834.0
1747467240,2498.6,2499.84,2498.6,2499.46,420664.0
1747467300,2499.46,2499.77,2497.27,2497.29,862128.0
1747467360,2497.34,2497.73,2496.67,2497.02,1063978.0
1747467420,2497.07,2498.07,2496.6,2496.82,530250.0
1747467480,2496.82,2497.33,2496.27,2497.11,617492.0
1747467540,2497.11,2497.18,2495.36,2495.38,761998.0
1747467600,2495.41,2496.37,2495.33,2496.36,525502.0
1747467660,2496.37,2496.68,2494.35,2494.49,1443314.0
1747467720,2494.28,2494.28,2493.22,2493.31,1858966.0
1747467780,2493.31,2493.79,2493.02,2493.36,724216.0
1747467840,2493.35,2493.36,2485.99,2486.03,5192766.0
1747467900,2486.28,2487.32,2485.29,2486.69,1428998.0
1747467960,2486.33,2486.33,2482.01,2482.28,3483500.0
1747468020,2482.27,2483.1,2480.09,2481.39,1749178.0
1747468080,2481.33,2485.77,2481.33,2485.77,3356472.0
1747468140,2485.33,2485.33,2483.01,2485.14,1307724.0
1747468200,2484.73,2485.49,2483.86,2484.8,783060.0
1747468260,2484.79,2485.22,2483.61,2484.04,1114178.0
1747468320,2484.06,2485.35,2483.31,2483.34,886262.0
1747468380,2483.34,2484.44,2483.03,2483.27,695972.0
1747468440,2483.27,2485.59,2482.5,2485.39,793930.0
1747468500,2485.3,2485.3,2482.26,2483.74,439502.0
1747468560,2483.74,2486.9,2483.74,2486.89,619986.0
1747468620,2486.89,2488.45,2486.23,2488.34,747198.0
1747468680,2488.39,2490.99,2488.39,2490.92,1453860.0
1747468740,2490.87,2491.5,2490.13,2491.5,852598.0
1747468800,2491.49,2492.59,2490.01,2490.01,2035372.0
1747468860,2490.18,2491.34,2488.32,2488.86,1248628.0
1747468920,2488.86,2491.44,2488.86,2491.25,580272.0
1747468980,2490.74,2491.37,2488.76,2489.12,549936.0
1747469040,2489.1,2489.85,2486.23,2486.23,835484.0
1747469100,2486.2,2489.08,2486.11,2488.25,750454.0
1747469160,2488.38,2491.41,2488.38,2489.65,780064.0
1747469220,2489.6,2489.6,2487.16,2488.74,550138.0
1747469280,2488.76,2489.76,2487.01,2487.33,470516.0
1747469340,2487.33,2489.62,2486.95,2489.62,900598.0
1747469400,2489.59,2489.62,2485.01,2486.37,1204368.0
1747469460,2486.26,2488.81,2486.1,2488.81,664618.0
1747469520,2488.67,2488.67,2484.26,2487.87,1051770.0
1747469580,2487.76,2488.96,2486.0,2486.0,738500.0
1747469640,2485.36,2488.01,2484.68,2485.81,642132.0
1747469700,2486.26,2488.8,2485.06,2486.15,616760.0
1747469760,2486.01,2489.55,2485.84,2487.0,539106.0
1747469820,2486.97,2488.49,2484.68,2486.84,940518.0
1747469880,2486.84,2489.35,2486.18,2487.31,558490.0
1747469940,2487.26,2489.57,2485.35,2487.55,788220.0
1747470000,2487.6,2491.69,2486.79,2489.51,916140.0
1747470060,2489.4,2489.4,2476.48,2476.61,5763764.0
1747470120,2476.82,2482.6,2476.61,2482.27,3512946.0
1747470180,2482.11,2482.11,2479.55,2479.82,1432244.0
1747470240,2479.86,2480.61,2478.4,2480.24,1621212.0
1747470300,2480.31,2483.52,2479.19,2483.52,1145856.0
1747470360,2483.52,2487.68,2483.46,2487.68,827410.0
1747470420,2487.71,2490.69,2487.71,2490.63,1331816.0
1747470480,2490.69,2490.7,2489.15,2489.65,745586.0
1747470540,2489.67,2490.65,2489.45,2490.49,853752.0
1747470600,2490.44,2494.43,2490.44,2492.87,3069926.0
1747470660,2492.83,2494.14,2491.85,2493.67,1290930.0
1747470720,2494.01,2495.12,2491.39,2492.14,1596524.0
1747470780,2492.04,2492.84,2491.32,2491.45,622770.0
1747470840,2491.33,2491.33,2487.18,2487.59,1971270.0
1747470900,2487.53,2491.09,2487.52,2490.94,1225850.0
1747470960,2490.94,2490.94,2488.61,2489.99,604514.0
1747471020,2489.94,2489.99,2488.01,2488.4,462122.0
1747471080,2488.4,2488.4,2485.4,2486.86,1654088.0
1747471140,2486.85,2488.69,2485.93,2488.39,1543208.0
1747471200,2488.45,2489.67,2487.15,2489.67,533872.0
1747471260,2489.65,2489.65,2487.07,2487.53,390384.0
1747471320,2487.53,2489.66,2487.26,2487.27,320568.0
1747471380,2487.27,2487.4,2484.81,2484.82,551622.0
1747471440,2484.59,2486.22,2484.26,2485.78,667906.0
1747471500,2485.78,2487.69,2485.76,2487.01,456162.0
1747471560,2487.01,2487.91,2484.6,2484.6,507758.0
1747471620,2484.55,2484.94,2483.39,2483.76,620560.0
1747471680,2483.83,2484.27,2483.14,2483.91,469590.0
1747471740,2484.0,2484.3,2481.93,2482.07,1426722.0
1747471800,2482.07,2483.39,2481.31,2481.31,750092.0
1747471860,2481.36,2482.12,2480.43,2481.68,1170254.0
1747471920,2481.68,2483.99,2481.68,2483.02,473538.0
1747471980,2483.07,2485.79,2483.07,2485.31,384208.0
1747472040,2485.46,2485.58,2484.34,2484.71,308344.0
1747472100,2484.7,2485.04,2483.0,2483.0,255674.0
1747472160,2483.01,2483.33,2480.11,2480.11,980824.0
1747472220,2480.12,2480.57,2478.57,2478.99,1159098.0
1747472280,2478.98,2480.56,2478.88,2479.88,865628.0
1747472340,2479.82,2480.86,2479.62,2480.04,898074.0
1747472400,2480.02,2481.48,2479.02,2480.77,1426522.0
1747472460,2480.82,2482.47,2480.34,2481.48,805502.0
1747472520,2481.61,2483.47,2480.47,2480.47,1119470.0
1747472580,2480.4,2480.93,2477.01,2477.19,1911178.0
1747472640,2477.2,2481.09,2476.51,2480.8,1836588.0
1747472700,2480.8,2481.31,2477.97,2479.74,1397960.0
1747472760,2479.92,2484.42,2477.68,2477.68,2771658.0
1747472820,2478.09,2479.05,2463.72,2471.68,11799074.0
1747472880,2471.59,2475.6,2471.07,2475.33,2898588.0
1747472940,2475.4,2479.99,2474.47,2479.89,1857688.0
1747473000,2479.89,2480.39,2476.06,2476.92,1725414.0
1747473060,2476.93,2477.19,2474.6,2474.6,976758.0
1747473120,2474.57,2475.89,2473.87,2475.84,1146060.0
1747473180,2475.84,2476.69,2473.98,2476.52,1359514.0
1747473240,2476.52,2477.67,2476.02,2477.51,708990.0
1747473300,2477.51,2479.06,2472.81,2473.36,1610818.0
1747473360,2473.36,2473.36,2471.17,2471.17,1308388.0
1747473420,2471.17,2471.65,2467.22,2470.82,5594380.0
1747473480,2470.82,2471.82,2470.06,2470.57,791932.0
1747473540,2470.62,2474.71,2470.56,2474.53,1241544.0
1747473600,2474.49,2474.99,2472.74,2474.56,827232.0
1747473660,2474.58,2474.86,2470.65,2472.01,1339172.0
1747473720,2471.96,2472.38,2469.76,2472.32,1535294.0
1747473780,2472.33,2472.33,2469.07,2472.02,1696892.0
1747473840,2472.03,2473.7,2471.22,2473.36,907900.0
1747473900,2473.36,2473.6,2469.1,2469.3,1330306.0
1747473960,2469.3,2472.11,2469.03,2472.07,1101840.0
1747474020,2471.86,2475.0,2471.86,2474.99,1562194.0
1747474080,2474.99,2474.99,2472.12,2472.68,1113692.0
1747474140,2471.72,2474.43,2471.5,2474.21,1469046.0
1747474200,2474.26,2477.55,2473.61,2477.55,1085532.0
1747474260,2477.42,2480.22,2476.47,2480.22,2695516.0
1747474320,2480.02,2481.75,2478.44,2481.68,1980922.0
1747474380,2481.63,2484.85,2481.52,2483.54,3270366.0
1747474440,2483.65,2484.54,2481.11,2481.31,2225674.0
1747474500,2481.19,2483.2,2481.18,2481.67,1592596.0
1747474560,2481.67,2483.31,2481.43,2481.76,830006.0
1747474620,2481.76,2482.48,2479.67,2480.57,1397786.0
1747474680,2480.56,2480.57,2478.0,2478.82,607502.0
1747474740,2478.78,2481.26,2477.78,2480.94,647884.0
1747474800,2480.92,2480.96,2479.33,2479.76,1649576.0
1747474860,2480.18,2480.6,2478.77,2480.6,616172.0
1747474920,2480.58,2483.52,2480.58,2482.45,826876.0
1747474980,2482.14,2483.23,2481.76,2483.23,500304.0
1747475040,2483.18,2483.18,2480.11,2480.49,695342.0
1747475100,2480.49,2482.79,2479.91,2482.78,571904.0
1747475160,2482.78,2485.47,2482.78,2483.81,1430120.0
1747475220,2483.56,2483.56,2478.97,2478.97,669874.0
1747475280,2478.93,2480.61,2476.02,2480.02,1190180.0
1747475340,2480.02,2481.13,2479.32,2480.55,503490.0
1747475400,2480.5,2481.09,2477.79,2477.79,394290.0
1747475460,2478.06,2478.96,2477.22,2477.49,530808.0
1747475520,2477.55,2478.8,2476.8,2477.96,1092320.0
1747475580,2477.92,2479.2,2477.34,2479.2,539596.0
1747475640,2479.2,2481.1,2479.2,2481.03,444190.0
1747475700,2481.03,2481.57,2480.0,2481.36,791416.0
1747475760,2481.04,2481.99,2480.59,2481.71,1225928.0
1747475820,2481.71,2483.65,2481.71,2483.57,523910.0
1747475880,2483.59,2483.59,2481.92,2482.07,410214.0
1747475940,2482.07,2482.08,2477.39,2477.4,2120070.0
1747476000,2477.22,2477.76,2473.64,2474.93,1493150.0
1747476060,2475.31,2477.32,2474.94,2476.34,799058.0
1747476120,2476.33,2479.36,2476.19,2479.12,830384.0
1747476180,2479.18,2480.2,2477.98,2480.2,503938.0
1747476240,2480.2,2481.91,2479.98,2481.91,412160.0
1747476300,2481.93,2481.99,2478.79,2478.91,450414.0
1747476360,2478.91,2480.4,2478.82,2480.39,659950.0
1747476420,2480.4,2481.01,2479.59,2480.99,1456686.0
1747476480,2481.0,2484.08,2480.98,2483.99,2302072.0
1747476540,2483.99,2485.35,2483.05,2483.56,1247834.0
1747476600,2484.14,2485.43,2484.14,2484.98,1256520.0
1747476660,2484.98,2485.46,2483.36,2485.02,665410.0
1747476720,2484.95,2486.36,2484.2,2486.36,734996.0
1747476780,2486.36,2486.42,2484.0,2484.01,1618274.0
1747476840,2484.0,2484.41,2483.52,2484.4,514248.0
1747476900,2484.38,2486.19,2484.01,2485.57,1334114.0
1747476960,2485.57,2487.29,2484.5,2487.28,1169936.0
1747477020,2487.28,2487.39,2484.46,2484.47,1143438.0
1747477080,2484.47,2486.81,2484.47,2485.64,528040.0
1747477140,2485.52,2485.52,2482.8,2482.84,754808.0
1747477200,2482.88,2483.69,2482.15,2482.61,549334.0
1747477260,2482.61,2485.89,2482.5,2485.83,728912.0
1747477320,2485.82,2486.39,2484.03,2486.32,305840.0
1747477380,2486.31,2487.66,2485.93,2487.47,622282.0
1747477440,2487.53,2488.88,2487.53,2488.18,2094152.0
1747477500,2488.17,2488.53,2487.11,2487.44,1487210.0
1747477560,2487.44,2488.12,2486.3,2487.81,472896.0
1747477620,2487.82,2490.12,2487.81,2490.12,755498.0
1747477680,2490.12,2490.54,2489.59,2489.7,706318.0
1747477740,2489.7,2489.7,2487.98,2487.99,651134.0
1747477800,2487.94,2488.66,2486.76,2486.94,849450.0
1747477860,2486.87,2487.11,2484.69,2484.69,575628.0
1747477920,2484.69,2485.88,2483.43,2483.86,667132.0
1747477980,2483.87,2484.29,2481.78,2482.94,1002882.0
1747478040,2482.93,2484.79,2482.84,2483.38,352736.0
1747478100,2483.33,2483.47,2480.36,2480.36,705294.0
1747478160,2480.32,2482.0,2480.27,2481.78,522152.0
1747478220,2481.89,2482.99,2480.53,2481.03,904908.0
1747478280,2481.03,2482.56,2481.03,2481.16,331524.0
1747478340,2481.29,2481.61,2480.4,2480.8,578634.0
1747478400,2480.58,2481.49,2478.97,2480.04,2119890.0
1747478460,2480.03,2482.14,2479.9,2481.97,382510.0
1747478520,2481.97,2482.34,2480.38,2481.43,335610.0
1747478580,2481.43,2481.64,2478.93,2479.02,2119732.0
1747478640,2479.02,2479.14,2477.18,2477.58,1828072.0
1747478700,2477.65,2478.83,2477.26,2478.7,443112.0
1747478760,2478.94,2479.81,2478.51,2479.16,560246.0
1747478820,2479.2,2480.87,2478.19,2480.86,490058.0
1747478880,2480.85,2481.24,2480.0,2480.86,316782.0
1747478940,2480.8,2481.53,2480.01,2480.9,667190.0
1747479000,2480.85,2481.73,2480.8,2481.73,238014.0
1747479060,2481.74,2484.0,2481.41,2483.41,1366274.0
1747479120,2483.47,2483.99,2483.42,2483.67,462244.0
1747479180,2483.67,2483.99,2483.0,2483.02,764166.0
1747479240,2483.06,2483.12,2480.35,2480.4,839448.0
1747479300,2480.46,2480.75,2480.44,2480.61,334582.0
1747479360,2480.61,2481.2,2480.3,2480.85,2169516.0
1747479420,2480.85,2481.83,2480.46,2481.83,467238.0
1747479480,2481.82,2484.24,2481.82,2484.23,432756.0
1747479540,2484.24,2485.14,2484.03,2484.8,507604.0
1747479600,2484.81,2485.01,2483.81,2484.27,386114.0
1747479660,2484.26,2485.08,2484.26,2484.89,487124.0
1747479720,2484.89,2488.11,2484.89,2487.99,1966574.0
1747479780,2487.96,2487.96,2484.95,2485.81,1121884.0
1747479840,2485.81,2486.23,2482.65,2482.97,1851810.0
1747479900,2482.97,2483.24,2481.98,2482.6,846344.0
1747479960,2482.53,2483.11,2480.97,2481.51,894804.0
1747480020,2481.53,2482.22,2480.67,2480.67,429420.0
1747480080,2480.56,2482.21,2480.4,2481.85,524842.0
1747480140,2481.84,2481.85,2480.26,2480.39,428040.0
1747480200,2480.38,2481.45,2480.38,2481.22,843366.0
1747480260,2481.22,2481.39,2479.18,2479.89,1396002.0
1747480320,2479.89,2480.19,2479.67,2480.19,394668.0
1747480380,2480.18,2480.19,2479.23,2479.69,326608.0
1747480440,2479.73,2480.75,2479.73,2480.72,205002.0
1747480500,2480.72,2482.61,2479.57,2482.31,813158.0
1747480560,2482.26,2483.52,2482.04,2483.11,468400.0
1747480620,2483.19,2483.95,2482.52,2483.23,254166.0
1747480680,2483.23,2483.23,2481.44,2482.08,576300.0
1747480740,2482.09,2482.09,2475.22,2476.49,3893094.0
1747480800,2476.57,2478.97,2476.49,2477.73,814660.0
1747480860,2477.81,2479.98,2476.76,2479.92,852688.0
1747480920,2479.82,2479.82,2478.22,2478.24,341892.0
1747480980,2478.22,2478.22,2477.15,2477.66,517220.0
1747481040,2477.58,2478.98,2476.86,2478.12,1464664.0
1747481100,2478.13,2480.81,2478.13,2479.76,960912.0
1747481160,2479.76,2480.36,2477.87,2477.87,209158.0
1747481220,2477.91,2478.15,2474.53,2475.11,977694.0
1747481280,2475.14,2475.94,2473.65,2473.71,2594588.0
1747481340,2473.93,2475.48,2473.92,2475.36,580432.0
1747481400,2475.44,2477.53,2475.1,2477.53,588540.0
1747481460,2477.53,2479.78,2477.34,2479.72,626896.0
1747481520,2479.78,2480.06,2479.01,2479.69,467440.0
1747481580,2479.73,2481.7,2479.69,2481.54,1721150.0
1747481640,2481.47,2481.6,2479.63,2479.97,1710024.0
1747481700,2480.01,2480.39,2478.81,2480.03,1230360.0
1747481760,2480.02,2480.04,2478.78,2478.85,384414.0
1747481820,2478.78,2481.0,2478.78,2480.89,1281448.0
1747481880,2480.9,2481.7,2480.89,2481.02,1040108.0
1747481940,2481.02,2482.01,2480.72,2482.0,799408.0
1747482000,2482.0,2482.94,2481.71,2482.93,962522.0
1747482060,2482.93,2483.4,2482.31,2483.39,576666.0
1747482120,2483.39,2483.4,2482.12,2482.78,287516.0
1747482180,2482.77,2482.79,2482.0,2482.44,874080.0
1747482240,2482.44,2483.21,2482.44,2483.02,173188.0
1747482300,2483.02,2483.24,2482.01,2483.24,371090.0
1747482360,2483.19,2483.33,2482.0,2483.21,263986.0
1747482420,2483.29,2485.82,2483.29,2484.17,1154622.0
1747482480,2484.2,2484.54,2483.4,2483.84,651816.0
1747482540,2483.56,2483.99,2483.02,2483.04,551494.0
1747482600,2483.03,2484.37,2483.01,2483.78,477172.0
1747482660,2483.82,2485.37,2483.82,2485.36,444092.0
1747482720,2485.37,2485.37,2483.75,2484.25,455100.0
1747482780,2484.23,2484.52,2483.0,2483.57,409658.0
1747482840,2483.62,2483.85,2482.63,2482.77,330368.0
1747482900,2482.77,2482.78,2480.61,2481.03,1909552.0
1747482960,2481.03,2481.09,2480.26,2480.61,325570.0
1747483020,2480.61,2480.61,2479.8,2479.97,278006.0
1747483080,2479.96,2480.4,2479.96,2480.4,245468.0
1747483140,2480.4,2480.83,2479.64,2480.55,297436.0
1747483200,2480.55,2481.14,2479.91,2480.72,386252.0
1747483260,2480.78,2483.1,2480.78,2483.1,373750.0
1747483320,2483.21,2483.33,2481.32,2481.44,555956.0
1747483380,2481.19,2481.19,2479.44,2479.68,620974.0
1747483440,2479.68,2482.35,2479.67,2482.35,445118.0
1747483500,2482.29,2482.86,2480.07,2481.87,387996.0
1747483560,2481.81,2482.01,2479.52,2479.54,289424.0
1747483620,2479.49,2481.31,2479.39,2479.87,430648.0
1747483680,2479.81,2481.14,2479.61,2479.7,779654.0
1747483740,2479.69,2484.2,2479.69,2482.33,840940.0
1747483800,2481.98,2481.98,2479.69,2480.57,298220.0
1747483860,2480.58,2482.54,2480.3,2482.52,346256.0
1747483920,2482.53,2485.11,2481.31,2484.81,923004.0
1747483980,2484.82,2485.47,2480.53,2480.53,890168.0
1747484040,2480.53,2481.78,2478.56,2479.44,967744.0
1747484100,2479.43,2481.84,2479.43,2480.95,468560.0
1747484160,2480.9,2482.97,2478.88,2482.4,725476.0
1747484220,2482.4,2483.98,2481.48,2483.66,501538.0
1747484280,2483.62,2483.91,2481.78,2482.01,552666.0
1747484340,2482.01,2484.26,2481.94,2481.94,427602.0
1747484400,2482.05,2483.7,2481.68,2481.68,396952.0
1747484460,2481.68,2482.65,2478.95,2479.76,1403242.0
1747484520,2479.75,2481.65,2478.89,2478.89,589578.0
1747484580,2478.9,2485.65,2478.87,2485.02,1001768.0
1747484640,2485.08,2485.7,2482.88,2483.94,879900.0
1747484700,2483.94,2484.06,2479.68,2480.59,612096.0
1747484760,2480.5,2481.33,2480.3,2480.3,467834.0
1747484820,2480.39,2480.84,2479.6,2480.66,708718.0
1747484880,2480.76,2482.45,2480.14,2481.93,437524.0
1747484940,2481.94,2482.82,2480.88,2480.89,691374.0
1747485000,2480.88,2481.8,2479.84,2481.67,414844.0
1747485060,2481.73,2482.86,2477.96,2480.47,1366850.0
1747485120,2480.47,2481.52,2478.1,2480.33,452560.0
1747485180,2480.19,2482.36,2479.32,2482.35,425668.0
1747485240,2482.35,2482.7,2481.53,2482.11,396244.0
1747485300,2482.17,2482.17,2480.19,2481.26,911988.0
1747485360,2481.28,2481.74,2479.85,2481.68,178584.0
1747485420,2481.68,2482.86,2481.14,2482.15,334772.0
1747485480,2482.15,2482.21,2479.86,2479.91,531596.0
1747485540,2480.11,2481.5,2479.92,2480.34,697574.0
1747485600,2480.31,2480.34,2476.36,2476.57,1796750.0
1747485660,2476.51,2478.4,2476.51,2478.39,1249842.0
1747485720,2478.4,2478.81,2478.09,2478.5,352090.0
1747485780,2478.51,2478.89,2478.18,2478.19,280286.0
1747485840,2478.18,2479.5,2478.02,2479.48,588062.0
1747485900,2479.48,2479.5,2476.57,2476.57,599344.0
1747485960,2476.57,2476.76,2474.55,2474.77,2314408.0
1747486020,2474.66,2476.65,2474.66,2476.61,743664.0
1747486080,2476.62,2476.77,2474.69,2475.13,440056.0
1747486140,2475.16,2475.82,2475.1,2475.61,519902.0
1747486200,2475.61,2476.31,2474.67,2474.67,633026.0
1747486260,2474.68,2476.93,2474.67,2476.93,485604.0
1747486320,2476.87,2476.99,2476.01,2476.63,390392.0
1747486380,2476.63,2477.02,2474.2,2474.2,661392.0
1747486440,2474.16,2474.2,2470.31,2470.78,2998264.0
1747486500,2470.88,2472.95,2470.88,2472.56,1304738.0
1747486560,2472.55,2473.99,2472.55,2473.69,925544.0
1747486620,2473.69,2474.03,2470.8,2471.03,1382630.0
1747486680,2471.03,2471.28,2469.07,2470.21,1559164.0
1747486740,2470.21,2471.62,2469.96,2471.4,952274.0
1747486800,2471.4,2473.42,2471.39,2473.42,1821210.0
1747486860,2473.43,2473.91,2471.52,2472.28,751610.0
1747486920,2472.26,2472.28,2464.61,2465.38,5663180.0
1747486980,2465.33,2468.43,2465.23,2468.0,2020034.0
1747487040,2468.0,2468.33,2466.51,2468.06,1194792.0
1747487100,2468.06,2468.06,2462.72,2465.6,5552472.0
1747487160,2465.61,2466.1,2463.76,2465.79,1563458.0
1747487220,2465.78,2466.88,2464.02,2464.02,1429820.0
1747487280,2464.02,2464.02,2461.34,2462.78,4012550.0
1747487340,2462.55,2463.03,2461.0,2462.52,3413656.0
1747487400,2462.51,2466.95,2462.5,2465.97,1955056.0
1747487460,2466.11,2471.06,2465.95,2471.06,1963188.0
1747487520,2470.95,2474.74,2470.95,2474.74,5701648.0
1747487580,2474.74,2477.08,2473.62,2475.71,4185602.0
1747487640,2475.73,2477.05,2474.87,2476.78,1414084.0
1747487700,2476.72,2478.17,2475.19,2475.59,3146666.0
1747487760,2475.6,2478.36,2475.6,2477.01,2054020.0
1747487820,2477.07,2479.39,2476.18,2478.82,1553226.0
1747487880,2478.32,2478.32,2476.12,2476.49,861262.0
1747487940,2476.49,2476.88,2474.95,2475.0,710626.0
1747488000,2475.02,2475.02,2472.62,2472.62,1560118.0
1747488060,2472.62,2472.94,2470.08,2470.49,1867124.0
1747488120,2470.37,2471.78,2469.76,2470.52,1022886.0
1747488180,2470.51,2470.51,2464.17,2464.17,2678088.0
1747488240,2464.17,2466.76,2464.14,2465.94,3269518.0
1747488300,2465.9,2465.94,2464.61,2465.27,1683394.0
1747488360,2465.27,2466.4,2465.27,2465.64,1029968.0
1747488420,2465.59,2467.89,2465.58,2467.78,1058602.0
1747488480,2467.84,2468.57,2467.47,2467.5,600152.0
1747488540,2467.51,2468.48,2467.5,2468.48,510566.0
1747488600,2468.48,2468.48,2465.44,2465.82,1129154.0
1747488660,2465.75,2466.68,2462.79,2463.0,1851040.0
1747488720,2463.01,2463.01,2456.16,2458.7,7607384.0
1747488780,2458.65,2458.69,2455.45,2456.3,3372740.0
1747488840,2456.27,2458.99,2453.97,2454.57,3262520.0
1747488900,2454.94,2458.73,2454.94,2457.74,2512438.0
1747488960,2457.75,2457.75,2452.82,2452.87,3945934.0
1747489020,2453.06,2454.79,2453.06,2454.68,2852860.0
1747489080,2454.68,2455.06,2451.88,2452.71,2624324.0
1747489140,2453.0,2455.82,2452.39,2454.99,2492426.0
1747489200,2454.99,2458.53,2454.89,2458.36,4028194.0
1747489260,2458.31,2459.49,2457.22,2457.98,1118492.0
1747489320,2457.98,2458.69,2456.11,2456.26,1546410.0
1747489380,2456.27,2459.95,2455.95,2459.93,1132302.0
1747489440,2459.89,2460.96,2459.38,2459.57,2201402.0
1747489500,2459.66,2459.87,2454.98,2455.69,1041986.0
1747489560,2455.65,2456.98,2452.53,2453.15,1712358.0
1747489620,2453.2,2454.54,2452.84,2454.28,1390200.0
1747489680,2454.28,2456.05,2451.66,2452.55,4078578.0
1747489740,2452.55,2453.64,2445.73,2453.15,15021046.0
1747489800,2453.41,2454.6,2451.62,2452.08,2463498.0
1747489860,2452.11,2452.11,2449.53,2450.61,1628902.0
1747489920,2450.67,2451.74,2449.42,2451.74,1220052.0
1747489980,2451.81,2455.89,2451.81,2455.89,1760680.0
1747490040,2455.85,2459.35,2455.54,2458.51,2575248.0
1747490100,2458.45,2459.95,2456.7,2456.77,1538574.0
1747490160,2456.7,2456.83,2454.53,2455.69,1566830.0
1747490220,2455.69,2457.84,2455.69,2456.46,695002.0
1747490280,2456.73,2459.77,2456.49,2459.74,1557094.0
1747490340,2459.77,2461.64,2459.68,2460.51,1638634.0
1747490400,2460.37,2463.22,2459.99,2463.2,2024078.0
1747490460,2463.15,2466.8,2463.15,2464.99,4311542.0
1747490520,2465.05,2466.54,2464.01,2466.29,1381576.0
1747490580,2466.13,2466.44,2462.7,2463.01,2786478.0
1747490640,2462.96,2465.32,2462.96,2464.53,752754.0
1747490700,2464.53,2465.31,2463.72,2465.14,1109254.0
1747490760,2465.2,2466.22,2464.95,2465.01,1336130.0
1747490820,2464.67,2465.48,2463.2,2464.41,913944.0
1747490880,2464.36,2465.82,2463.39,2465.75,1017758.0
1747490940,2465.73,2467.47,2465.14,2466.46,1047662.0
1747491000,2466.74,2466.83,2463.54,2463.92,952344.0
1747491060,2463.92,2466.36,2463.28,2466.3,704522.0
1747491120,2466.1,2469.14,2466.1,2468.0,1549804.0
1747491180,2468.0,2468.07,2466.35,2467.09,610642.0
1747491240,2467.09,2469.0,2466.76,2469.0,890342.0
1747491300,2468.98,2470.76,2467.67,2470.03,1792810.0
1747491360,2470.03,2470.03,2467.96,2469.07,1708438.0
1747491420,2469.01,2472.7,2467.86,2472.7,1744086.0
1747491480,2472.34,2472.96,2469.9,2472.11,2160050.0
1747491540,2472.18,2474.43,2472.11,2473.82,2057536.0
1747491600,2473.82,2473.82,2471.61,2472.39,1325542.0
1747491660,2472.39,2473.34,2470.82,2473.03,1269660.0
1747491720,2473.03,2475.38,2472.8,2474.99,2679364.0
1747491780,2475.06,2476.11,2474.53,2476.1,980860.0
1747491840,2476.1,2476.57,2475.0,2476.1,1042092.0
1747491900,2476.06,2476.45,2474.32,2475.44,667032.0
1747491960,2475.42,2475.69,2474.29,2474.42,1139454.0
1747492020,2474.42,2477.65,2474.41,2477.46,1186560.0
1747492080,2477.57,2480.96,2477.57,2480.01,4275628.0
1747492140,2480.16,2480.16,2477.9,2478.99,1833440.0
1747492200,2478.95,2479.72,2476.78,2478.1,2028268.0
1747492260,2478.16,2479.86,2477.23,2479.44,823630.0
1747492320,2479.44,2484.53,2479.4,2482.74,5028916.0
1747492380,2482.46,2482.54,2480.76,2480.76,1543620.0
1747492440,2480.76,2481.48,2480.63,2481.11,853628.0
1747492500,2481.16,2481.16,2479.19,2479.19,1351590.0
1747492560,2479.26,2479.3,2475.3,2476.28,4847602.0
1747492620,2476.44,2476.44,2472.83,2473.2,3529282.0
1747492680,2473.17,2473.39,2471.51,2472.53,1962204.0
1747492740,2472.53,2473.28,2471.94,2473.1,1278792.0
1747492800,2473.1,2473.53,2472.03,2473.26,763068.0
1747492860,2473.27,2474.82,2472.32,2474.32,884650.0
1747492920,2474.32,2476.06,2474.32,2474.33,749204.0
1747492980,2474.33,2478.24,2474.07,2476.62,1206066.0
1747493040,2476.62,2477.99,2475.53,2476.21,865236.0
1747493100,2476.22,2479.94,2476.22,2479.8,1280304.0
1747493160,2479.81,2480.74,2478.55,2479.03,1385462.0
1747493220,2478.78,2481.96,2478.58,2481.86,1978826.0
1747493280,2481.85,2482.25,2479.42,2479.43,2671372.0
1747493340,2479.42,2479.95,2478.65,2479.95,1000698.0
1747493400,2479.95,2480.49,2479.11,2479.22,620176.0
1747493460,2479.23,2483.07,2479.23,2481.01,1293598.0
1747493520,2481.21,2483.5,2480.68,2483.5,1114404.0
1747493580,2483.49,2483.5,2481.92,2482.3,764398.0
1747493640,2482.25,2484.0,2482.1,2483.99,1510344.0
1747493700,2484.0,2484.98,2482.95,2484.69,1644918.0
1747493760,2484.58,2484.65,2482.41,2482.77,1191420.0
1747493820,2482.82,2483.19,2482.07,2482.07,654406.0
1747493880,2482.07,2482.82,2480.39,2480.62,1242982.0
1747493940,2480.61,2481.68,2480.61,2481.59,420622.0
1747494000,2481.59,2483.12,2481.27,2483.12,838072.0
1747494060,2483.11,2483.53,2480.17,2480.22,760910.0
1747494120,2480.22,2482.28,2480.02,2480.64,753444.0
1747494180,2480.91,2480.98,2478.52,2478.52,850388.0
1747494240,2478.59,2478.65,2473.85,2474.55,5031024.0
1747494300,2474.55,2477.22,2474.55,2476.29,986516.0
1747494360,2476.25,2476.25,2472.26,2473.85,1345780.0
1747494420,2474.01,2474.98,2472.73,2474.93,766274.0
1747494480,2474.67,2475.62,2473.78,2473.79,655032.0
1747494540,2473.78,2474.36,2472.85,2474.31,806330.0
1747494600,2474.24,2475.68,2474.2,2475.31,581080.0
1747494660,2475.31,2477.63,2475.24,2477.4,1095050.0
1747494720,2477.41,2478.6,2476.2,2478.06,774648.0
1747494780,2478.07,2478.45,2477.15,2477.82,373936.0
1747494840,2477.82,2478.45,2476.44,2476.98,409130.0
1747494900,2476.9,2478.18,2474.32,2474.32,537754.0
1747494960,2474.38,2474.38,2471.64,2471.68,1199772.0
1747495020,2471.68,2473.19,2471.68,2472.01,1066716.0
1747495080,2472.01,2473.84,2471.63,2473.38,717280.0
1747495140,2473.45,2476.86,2472.0,2476.71,1587482.0
1747495200,2476.71,2477.53,2475.05,2477.44,660786.0
1747495260,2477.38,2477.38,2475.27,2475.3,416754.0
1747495320,2475.52,2476.68,2475.01,2476.68,463648.0
1747495380,2476.68,2480.27,2476.68,2479.77,1091306.0
1747495440,2479.77,2480.58,2479.01,2480.06,1032768.0
1747495500,2479.64,2480.62,2479.07,2480.38,443100.0
1747495560,2480.32,2481.82,2480.0,2481.82,781916.0
1747495620,2481.81,2482.32,2478.89,2479.01,641362.0
1747495680,2479.01,2479.01,2477.34,2478.1,498174.0
1747495740,2478.06,2479.58,2477.87,2479.38,260804.0
1747495800,2479.39,2479.66,2478.77,2479.07,362272.0
1747495860,2479.07,2481.22,2478.11,2479.24,843580.0
1747495920,2479.28,2481.56,2478.72,2479.85,423676.0
1747495980,2479.69,2481.0,2478.89,2479.65,749824.0
1747496040,2479.64,2480.15,2476.92,2477.4,1909798.0
1747496100,2477.35,2480.73,2477.35,2480.04,323170.0
1747496160,2480.04,2480.39,2478.03,2479.09,448436.0
1747496220,2479.3,2482.61,2479.3,2481.19,1086732.0
1747496280,2481.2,2481.61,2479.77,2480.92,328814.0
1747496340,2480.92,2481.61,2480.88,2481.26,307700.0
1747496400,2481.32,2481.35,2479.01,2480.01,570248.0
1747496460,2480.0,2482.05,2479.48,2481.22,667058.0
1747496520,2481.21,2482.05,2479.48,2479.88,366958.0
1747496580,2479.88,2480.28,2478.31,2478.31,399520.0
1747496640,2478.32,2479.49,2478.32,2478.77,239588.0
1747496700,2478.77,2478.77,2476.83,2476.83,444964.0
1747496760,2476.57,2478.0,2476.09,2476.09,393594.0
1747496820,2476.09,2477.26,2476.0,2476.57,666730.0
1747496880,2476.56,2476.57,2474.09,2474.36,902274.0
1747496940,2474.31,2474.82,2472.71,2473.14,933410.0
1747497000,2473.08,2473.33,2472.71,2472.86,607396.0
1747497060,2472.85,2473.82,2472.34,2473.62,862700.0
1747497120,2473.45,2473.45,2471.81,2473.14,819438.0
1747497180,2473.14,2474.34,2472.72,2474.04,578714.0
1747497240,2474.08,2474.98,2473.5,2474.0,768692.0
1747497300,2474.01,2474.99,2473.59,2474.99,519590.0
1747497360,2474.99,2476.22,2474.87,2475.3,429688.0
1747497420,2475.3,2475.79,2475.1,2475.66,179456.0
1747497480,2475.72,2476.41,2475.67,2476.34,207340.0
1747497540,2476.33,2476.34,2472.47,2473.23,823220.0
1747497600,2473.22,2475.02,2472.06,2472.06,1128752.0
1747497660,2472.07,2472.22,2469.07,2469.71,3021630.0
1747497720,2469.6,2469.98,2467.16,2468.07,2494242.0
1747497780,2468.01,2472.68,2467.27,2472.68,1686890.0
1747497840,2472.55,2474.24,2471.17,2473.79,2117268.0
1747497900,2473.85,2476.43,2472.9,2475.41,1518206.0
1747497960,2475.6,2477.25,2475.39,2476.97,1236778.0
1747498020,2476.97,2477.1,2475.76,2475.76,1474512.0
1747498080,2475.73,2477.92,2475.08,2477.68,856336.0
1747498140,2477.68,2479.33,2477.3,2479.07,892124.0
1747498200,2478.97,2479.09,2477.46,2477.59,976864.0
1747498260,2477.55,2477.78,2476.16,2476.16,1494542.0
1747498320,2476.14,2477.0,2474.82,2474.82,555332.0
1747498380,2474.82,2475.13,2474.15,2474.52,371536.0
1747498440,2474.24,2474.25,2472.85,2474.24,633520.0
1747498500,2474.24,2476.14,2473.84,2476.14,465188.0
1747498560,2476.12,2476.32,2469.16,2469.16,897028.0
1747498620,2469.25,2471.11,2468.01,2468.38,1654834.0
1747498680,2468.32,2469.91,2468.32,2469.89,970944.0
1747498740,2469.89,2470.22,2466.29,2469.6,1945868.0
1747498800,2469.59,2469.65,2465.61,2467.57,1645678.0
1747498860,2467.58,2469.0,2466.03,2466.03,474790.0
1747498920,2466.06,2468.61,2462.73,2467.04,2985546.0
1747498980,2466.98,2471.24,2466.07,2471.13,1282788.0
1747499040,2471.11,2472.07,2468.86,2471.41,1017504.0
1747499100,2471.24,2471.42,2467.43,2469.06,1122358.0
1747499160,2468.99,2470.93,2467.4,2467.4,464236.0
1747499220,2467.12,2467.12,2464.14,2465.45,1178756.0
1747499280,2465.45,2467.49,2465.07,2467.16,751756.0
1747499340,2467.33,2468.2,2466.42,2466.69,330338.0
1747499400,2466.69,2466.98,2464.45,2464.65,825500.0
1747499460,2464.65,2465.88,2463.29,2463.89,1686816.0
1747499520,2463.9,2463.9,2460.91,2462.14,2962970.0
1747499580,2462.14,2464.23,2462.14,2462.92,1296598.0
1747499640,2462.97,2463.1,2457.72,2458.82,5239040.0
1747499700,2458.82,2459.73,2457.22,2458.46,2420008.0
1747499760,2458.48,2459.49,2455.69,2457.3,2968776.0
1747499820,2457.01,2458.44,2455.36,2455.82,1789740.0
1747499880,2455.77,2456.39,2453.54,2453.79,3079566.0
1747499940,2453.8,2453.8,2450.68,2451.15,6731652.0
1747500000,2451.02,2456.63,2451.02,2456.39,3048158.0
1747500060,2456.31,2457.91,2456.01,2456.57,2089922.0
1747500120,2456.57,2457.05,2454.01,2457.05,1238106.0
1747500180,2457.14,2457.72,2456.45,2457.39,1110730.0
1747500240,2457.33,2458.97,2456.28,2458.46,846328.0
1747500300,2458.39,2458.39,2453.86,2454.39,1308642.0
1747500360,2454.21,2454.21,2446.96,2449.72,5395554.0
1747500420,2449.67,2452.23,2449.55,2450.38,2543014.0
1747500480,2450.38,2452.15,2449.56,2452.15,1649868.0
1747500540,2452.02,2453.4,2451.73,2452.19,1011766.0
1747500600,2452.19,2453.12,2450.43,2453.08,1374556.0
1747500660,2453.08,2456.99,2452.36,2455.46,1524318.0
1747500720,2455.39,2458.28,2454.59,2458.28,1335930.0
1747500780,2458.1,2460.9,2457.55,2460.59,2190754.0
1747500840,2460.58,2463.03,2460.15,2462.47,2746034.0
1747500900,2462.48,2463.68,2461.43,2461.49,1669388.0
1747500960,2461.43,2461.62,2460.12,2461.06,680950.0
1747501020,2461.06,2464.82,2461.06,2464.81,1365462.0
1747501080,2464.82,2464.82,2462.88,2463.65,761992.0
1747501140,2463.64,2466.82,2463.64,2466.68,1463960.0
1747501200,2466.75,2467.44,2463.94,2466.64,1754436.0
1747501260,2466.64,2469.11,2465.95,2466.19,2149064.0
1747501320,2466.31,2466.89,2465.03,2465.49,914832.0
1747501380,2465.48,2468.52,2465.47,2468.28,833994.0
1747501440,2468.28,2469.55,2465.7,2465.99,1419488.0
1747501500,2466.12,2467.68,2464.61,2464.72,1190670.0
1747501560,2464.71,2466.9,2464.56,2466.23,589154.0
1747501620,2466.04,2468.78,2466.04,2468.72,798674.0
1747501680,2469.24,2471.28,2468.97,2469.32,1834192.0
1747501740,2469.32,2469.56,2468.31,2469.28,630466.0
1747501800,2469.29,2469.53,2468.74,2469.52,372124.0
1747501860,2469.52,2472.05,2469.52,2472.05,848412.0
1747501920,2472.15,2472.68,2471.12,2472.66,1121216.0
1747501980,2472.62,2473.33,2471.19,2471.21,2086950.0
1747502040,2471.21,2472.38,2470.81,2471.02,613308.0
1747502100,2471.03,2472.9,2471.02,2471.53,440598.0
1747502160,2471.12,2471.13,2468.36,2469.22,1123862.0
1747502220,2469.29,2469.29,2464.95,2464.95,2505342.0
1747502280,2464.97,2464.97,2462.72,2464.14,1265300.0
1747502340,2464.32,2466.81,2464.31,2466.8,827312.0
1747502400,2466.52,2466.64,2464.81,2466.22,463006.0
1747502460,2466.22,2470.57,2466.22,2470.57,871058.0
1747502520,2470.57,2470.57,2468.12,2470.31,425862.0
1747502580,2470.27,2470.27,2468.0,2468.09,340670.0
1747502640,2468.09,2468.87,2466.62,2466.62,313242.0
1747502700,2466.63,2468.99,2466.46,2468.93,306918.0
1747502760,2469.14,2469.77,2468.82,2469.1,430060.0
1747502820,2469.12,2470.73,2468.93,2470.72,564176.0
1747502880,2470.72,2472.99,2470.72,2472.7,3663546.0
1747502940,2472.7,2474.39,2472.46,2473.72,1483648.0
1747503000,2473.71,2475.82,2473.13,2474.71,3876884.0
1747503060,2474.76,2475.0,2472.65,2472.72,705912.0
1747503120,2472.82,2473.24,2471.17,2471.19,622706.0
1747503180,2471.14,2471.69,2469.71,2471.4,705748.0
1747503240,2471.45,2474.89,2471.45,2474.7,442252.0
1747503300,2474.71,2474.93,2472.67,2473.0,546850.0
1747503360,2473.0,2473.99,2472.44,2473.78,443604.0
1747503420,2473.79,2474.66,2473.23,2474.28,809256.0
1747503480,2474.43,2474.86,2473.43,2474.58,686390.0
1747503540,2474.58,2477.49,2474.58,2477.27,1776940.0
1747503600,2477.16,2478.99,2477.16,2478.09,2362204.0
1747503660,2478.09,2479.0,2477.47,2477.72,1328992.0
1747503720,2477.73,2479.0,2477.32,2478.31,1060720.0
1747503780,2478.25,2478.25,2476.24,2476.52,342400.0
1747503840,2476.53,2477.72,2475.85,2475.97,766936.0
1747503900,2475.97,2476.17,2474.72,2475.1,550262.0
1747503960,2474.61,2474.9,2473.32,2473.98,792764.0
1747504020,2474.05,2474.8,2473.53,2474.36,648754.0
1747504080,2474.43,2474.49,2472.11,2472.22,562240.0
1747504140,2472.33,2473.08,2471.92,2473.08,434864.0
1747504200,2473.07,2474.37,2472.85,2474.34,288554.0
1747504260,2474.31,2474.54,2472.86,2473.66,437598.0
1747504320,2473.81,2475.57,2473.81,2475.14,831380.0
1747504380,2475.14,2475.26,2469.73,2470.34,1376238.0
1747504440,2470.34,2471.71,2470.34,2470.49,514428.0
1747504500,2470.55,2471.71,2469.39,2470.1,831936.0
1747504560,2470.11,2471.7,2470.1,2471.6,321180.0
1747504620,2471.59,2471.61,2470.85,2471.26,184630.0
1747504680,2471.35,2471.76,2468.77,2469.17,591162.0
1747504740,2469.17,2469.67,2468.82,2469.11,528546.0
1747504800,2469.11,2469.66,2468.01,2469.66,445068.0
1747504860,2470.09,2472.0,2469.64,2471.99,455630.0
1747504920,2471.96,2473.43,2470.73,2472.82,417436.0
1747504980,2472.9,2473.81,2472.64,2473.79,298502.0
1747505040,2473.79,2473.79,2470.91,2471.01,454336.0
1747505100,2470.9,2472.95,2469.97,2472.72,405414.0
1747505160,2473.08,2474.57,2471.84,2472.47,1007290.0
1747505220,2472.47,2472.47,2469.31,2470.26,1050248.0
1747505280,2470.28,2473.11,2470.19,2470.2,443650.0
1747505340,2470.26,2472.73,2470.26,2472.73,503008.0
1747505400,2471.96,2474.05,2470.31,2474.05,651054.0
1747505460,2474.05,2474.9,2470.78,2470.78,574530.0
1747505520,2470.84,2473.14,2470.19,2472.58,605628.0
1747505580,2472.71,2476.94,2469.28,2476.32,1136404.0
1747505640,2477.4,2481.54,2472.22,2478.28,13540006.0
1747505700,2478.07,2480.45,2470.9,2470.9,4156450.0
1747505760,2470.39,2472.57,2468.96,2471.57,2570058.0
1747505820,2471.58,2474.12,2471.23,2474.11,475572.0
1747505880,2474.08,2488.04,2473.47,2484.04,8991716.0
1747505940,2484.02,2487.99,2483.61,2483.84,1962910.0
1747506000,2483.89,2485.2,2481.21,2481.21,1776426.0
1747506060,2481.21,2482.92,2480.75,2482.92,584778.0
1747506120,2482.7,2485.89,2482.58,2483.55,1256354.0
1747506180,2483.7,2484.39,2481.14,2481.27,617148.0
1747506240,2481.33,2482.77,2480.45,2480.59,861270.0
1747506300,2480.59,2480.59,2477.78,2478.63,1673478.0
1747506360,2478.63,2479.72,2478.62,2479.27,476706.0
1747506420,2479.26,2480.0,2478.66,2479.68,891052.0
1747506480,2479.45,2483.31,2478.28,2483.03,1039164.0
1747506540,2483.02,2483.43,2481.31,2482.19,436770.0
1747506600,2482.19,2482.88,2480.1,2480.34,470208.0
1747506660,2480.35,2480.95,2479.17,2480.42,836052.0
1747506720,2480.32,2481.14,2480.08,2480.65,277042.0
1747506780,2480.61,2480.61,2477.96,2479.99,542874.0
1747506840,2479.99,2479.99,2470.88,2473.65,5862612.0
1747506900,2473.64,2475.4,2473.64,2474.51,957558.0
1747506960,2474.51,2475.74,2473.47,2473.71,578556.0
1747507020,2473.71,2474.61,2473.01,2473.94,739032.0
1747507080,2474.02,2474.56,2473.01,2473.86,348776.0
1747507140,2473.72,2474.68,2473.11,2473.22,329844.0
1747507200,2473.22,2473.29,2471.76,2472.45,555006.0
1747507260,2472.49,2474.73,2472.19,2474.43,861440.0
1747507320,2474.43,2474.93,2473.77,2473.78,600262.0
1747507380,2473.78,2475.77,2472.85,2475.13,1536220.0
1747507440,2475.14,2477.0,2474.82,2476.11,1067456.0
1747507500,2476.07,2476.07,2471.8,2471.81,1058562.0
1747507560,2471.86,2473.22,2471.81,2472.48,848448.0
1747507620,2472.55,2473.49,2471.5,2471.5,608720.0
1747507680,2471.5,2471.99,2470.86,2470.91,257174.0
1747507740,2470.91,2470.96,2469.58,2470.96,470574.0
1747507800,2470.95,2471.22,2470.26,2470.84,337338.0
1747507860,2470.84,2470.84,2467.05,2468.04,1641832.0
1747507920,2468.23,2468.23,2465.37,2465.38,1304688.0
1747507980,2465.24,2467.93,2465.24,2466.99,575916.0
1747508040,2466.99,2467.35,2465.27,2465.28,359220.0
1747508100,2465.28,2465.65,2464.72,2464.72,878192.0
1747508160,2464.72,2464.96,2462.51,2462.51,887506.0
1747508220,2462.51,2464.16,2462.07,2463.84,780294.0
1747508280,2463.85,2465.58,2463.84,2465.32,555938.0
1747508340,2465.46,2466.33,2465.38,2465.93,626710.0
1747508400,2465.93,2465.94,2462.86,2463.7,860202.0
1747508460,2463.1,2463.45,2461.14,2463.11,746704.0
1747508520,2463.07,2463.56,2460.66,2460.66,732182.0
1747508580,2460.78,2463.99,2460.66,2462.83,679476.0
1747508640,2463.06,2465.2,2463.06,2465.0,776474.0
1747508700,2464.99,2467.03,2464.8,2467.03,515958.0
1747508760,2467.0,2468.45,2467.0,2467.7,812330.0
1747508820,2467.05,2469.91,2466.17,2468.44,659108.0
1747508880,2468.39,2470.3,2468.01,2470.1,765312.0
1747508940,2470.09,2472.3,2470.03,2471.98,1103198.0
1747509000,2471.94,2472.08,2470.85,2471.3,611816.0
1747509060,2471.24,2472.56,2471.01,2472.29,541448.0
1747509120,2472.29,2473.96,2472.28,2473.76,341012.0
1747509180,2473.76,2474.68,2473.4,2474.48,600356.0
1747509240,2474.55,2474.55,2473.84,2474.08,469868.0
1747509300,2474.09,2475.58,2474.08,2474.72,713630.0
1747509360,2474.73,2474.98,2473.5,2473.99,327808.0
1747509420,2474.0,2474.39,2472.65,2472.72,438846.0
1747509480,2472.73,2472.73,2471.53,2472.19,511992.0
1747509540,2472.17,2477.52,2472.17,2477.44,981214.0
1747509600,2477.44,2478.44,2476.45,2477.19,753554.0
1747509660,2477.19,2478.19,2476.7,2478.14,452600.0
1747509720,2477.83,2479.0,2477.61,2478.37,616070.0
1747509780,2478.38,2478.69,2477.65,2478.06,586008.0
1747509840,2478.01,2478.72,2477.93,2478.48,332674.0
1747509900,2478.49,2479.4,2477.28,2477.28,374698.0
1747509960,2477.36,2478.19,2476.39,2476.62,698596.0
1747510020,2476.59,2476.93,2475.07,2475.07,660474.0
1747510080,2475.07,2475.29,2473.91,2474.6,637014.0
1747510140,2474.59,2474.6,2473.5,2473.51,169310.0
1747510200,2473.52,2473.52,2471.31,2471.53,350992.0
1747510260,2471.6,2471.6,2468.27,2468.33,1130538.0
1747510320,2468.34,2469.24,2467.7,2469.23,772698.0
1747510380,2469.24,2471.55,2469.23,2471.33,655742.0
1747510440,2471.4,2472.31,2471.01,2471.11,463432.0
1747510500,2471.11,2473.07,2468.65,2473.07,959010.0
1747510560,2473.13,2475.23,2472.35,2473.16,2088460.0
1747510620,2473.16,2475.13,2472.86,2473.11,611784.0
1747510680,2473.28,2475.08,2473.28,2474.03,617974.0
1747510740,2474.05,2474.05,2471.86,2472.16,1432798.0
1747510800,2472.23,2472.23,2470.17,2470.47,1410268.0
1747510860,2470.78,2470.89,2469.43,2469.95,359154.0
1747510920,2470.31,2471.35,2469.55,2470.63,312564.0
1747510980,2470.72,2472.28,2468.86,2472.28,237940.0
1747511040,2472.22,2474.4,2471.21,2474.38,308440.0
1747511100,2474.31,2474.73,2471.54,2471.76,495290.0
1747511160,2471.76,2473.58,2469.63,2470.18,370850.0
1747511220,2469.79,2471.5,2469.57,2470.97,101220.0
1747511280,2470.92,2471.6,2469.06,2469.36,432916.0
1747511340,2469.36,2470.11,2468.27,2469.31,904796.0
1747511400,2469.25,2470.26,2467.26,2468.04,556386.0
1747511460,2468.53,2470.52,2467.86,2469.24,444770.0
1747511520,2469.17,2470.69,2468.19,2470.18,288672.0
1747511580,2470.25,2470.32,2466.73,2467.82,368560.0
1747511640,2468.19,2470.36,2468.07,2469.24,552814.0
1747511700,2469.21,2470.96,2468.07,2470.32,382404.0
1747511760,2470.32,2471.12,2470.18,2470.91,237152.0
1747511820,2470.92,2470.92,2469.07,2469.8,429026.0
1747511880,2469.8,2471.52,2469.8,2470.34,456828.0
1747511940,2469.7,2469.7,2468.35,2468.89,301352.0
1747512000,2468.9,2470.99,2468.36,2470.2,940286.0
1747512060,2470.26,2473.18,2469.85,2473.18,839018.0
1747512120,2473.18,2474.43,2472.76,2473.55,1025080.0
1747512180,2473.44,2474.47,2472.43,2473.67,808376.0
1747512240,2473.68,2474.2,2470.68,2470.68,439226.0
1747512300,2470.36,2470.59,2468.14,2468.48,500372.0
1747512360,2468.48,2472.12,2468.47,2471.71,538160.0
1747512420,2471.71,2471.72,2469.09,2469.1,386810.0
1747512480,2469.05,2470.14,2466.66,2467.48,780018.0
1747512540,2467.48,2469.99,2467.2,2468.01,600088.0
1747512600,2468.01,2469.03,2466.71,2467.74,344184.0
1747512660,2467.75,2467.75,2464.96,2465.69,1148908.0
1747512720,2465.65,2466.67,2464.64,2464.65,458854.0
1747512780,2464.6,2465.28,2463.23,2464.57,783310.0
1747512840,2464.58,2465.15,2463.46,2464.27,447090.0
1747512900,2464.31,2467.88,2464.31,2466.78,1474070.0
1747512960,2466.77,2467.99,2464.02,2464.72,293638.0
1747513020,2464.47,2474.35,2464.28,2473.98,3613322.0
1747513080,2474.15,2474.15,2470.31,2470.32,1770222.0
1747513140,2470.36,2470.57,2467.47,2467.48,499886.0
1747513200,2467.49,2469.56,2467.09,2469.5,581630.0
1747513260,2469.56,2470.8,2467.39,2470.8,1046114.0
1747513320,2470.75,2472.28,2469.15,2472.28,425700.0
1747513380,2472.17,2472.64,2470.82,2470.96,473192.0
1747513440,2470.97,2471.75,2468.75,2468.75,219490.0
1747513500,2468.7,2469.89,2467.15,2469.52,626608.0
1747513560,2469.27,2471.62,2469.2,2470.86,216212.0
1747513620,2471.0,2471.0,2467.39,2467.97,257370.0
1747513680,2467.88,2469.2,2467.56,2469.14,305242.0
1747513740,2468.89,2472.94,2468.81,2472.94,543860.0
1747513800,2472.94,2474.86,2472.57,2473.93,1145106.0
1747513860,2473.94,2474.9,2473.11,2474.9,346622.0
1747513920,2474.89,2474.9,2473.85,2474.73,229480.0
1747513980,2474.73,2477.91,2474.16,2477.8,920926.0
1747514040,2477.86,2478.77,2476.31,2478.76,809256.0
1747514100,2478.76,2481.61,2478.76,2480.01,2203424.0
1747514160,2480.02,2480.18,2478.09,2478.16,3012162.0
1747514220,2478.23,2478.49,2476.95,2477.01,722144.0
1747514280,2477.01,2477.01,2475.51,2475.78,439590.0
1747514340,2475.77,2477.08,2475.77,2477.04,175922.0
1747514400,2476.95,2478.18,2476.87,2477.88,228628.0
1747514460,2477.88,2478.67,2477.88,2478.4,144116.0
1747514520,2478.4,2478.87,2478.11,2478.63,134416.0
1747514580,2478.63,2479.52,2478.13,2479.52,414568.0
1747514640,2479.63,2479.68,2477.88,2478.4,343996.0
1747514700,2478.4,2478.78,2477.1,2478.06,171558.0
1747514760,2478.06,2478.06,2475.52,2475.78,441414.0
1747514820,2475.4,2476.57,2474.72,2476.57,303300.0
1747514880,2476.0,2476.53,2475.14,2475.68,331376.0
1747514940,2475.68,2476.39,2475.52,2476.38,368758.0
1747515000,2476.37,2477.25,2475.72,2476.49,411274.0
1747515060,2476.56,2480.7,2476.56,2480.53,922386.0
1747515120,2480.52,2483.18,2480.43,2482.14,1358238.0
1747515180,2482.25,2482.32,2480.15,2480.64,435782.0
1747515240,2480.58,2494.61,2480.47,2494.51,7829828.0
1747515300,2494.06,2494.55,2490.45,2491.39,2673674.0
1747515360,2491.07,2491.68,2489.03,2489.34,1162516.0
1747515420,2489.21,2489.65,2487.67,2488.01,951030.0
1747515480,2487.95,2489.25,2487.01,2488.39,1187788.0
1747515540,2488.37,2491.34,2487.66,2488.06,2329582.0
1747515600,2488.06,2489.43,2488.06,2488.49,1100108.0
1747515660,2488.49,2489.94,2486.39,2486.39,1138652.0
1747515720,2486.35,2486.5,2484.59,2484.62,1295570.0
1747515780,2484.83,2486.4,2484.53,2484.53,607664.0
1747515840,2484.47,2486.13,2483.28,2486.09,850948.0
1747515900,2486.07,2487.99,2486.07,2487.99,771404.0
1747515960,2487.98,2492.78,2487.98,2489.68,2433446.0
1747516020,2489.67,2489.68,2488.01,2488.02,435316.0
1747516080,2488.02,2488.28,2487.79,2488.03,380986.0
1747516140,2488.01,2488.16,2485.92,2486.24,592584.0
1747516200,2486.23,2486.8,2486.1,2486.69,220040.0
1747516260,2486.68,2487.94,2486.68,2487.29,196202.0
1747516320,2487.29,2487.79,2486.81,2487.65,251536.0
1747516380,2487.65,2489.01,2487.39,2488.72,448926.0
1747516440,2488.67,2489.24,2488.0,2488.01,529642.0
1747516500,2488.02,2488.61,2486.44,2486.71,537960.0
1747516560,2486.65,2486.94,2485.22,2485.45,669208.0
1747516620,2485.46,2485.94,2485.0,2485.26,296686.0
1747516680,2485.26,2485.26,2483.65,2484.03,672630.0
1747516740,2484.03,2484.03,2482.64,2482.79,593326.0
1747516800,2482.79,2482.79,2481.83,2482.06,334030.0
1747516860,2482.09,2482.09,2480.6,2481.17,1348054.0
1747516920,2481.18,2483.65,2480.79,2483.65,309590.0
1747516980,2483.64,2484.99,2483.63,2484.03,251484.0
1747517040,2483.97,2485.02,2483.71,2485.01,847808.0
1747517100,2484.74,2484.74,2483.52,2483.85,292376.0
1747517160,2483.85,2484.28,2483.61,2483.97,143908.0
1747517220,2483.97,2483.98,2482.57,2482.57,324204.0
1747517280,2482.57,2482.57,2480.52,2480.52,360640.0
1747517340,2480.52,2482.44,2480.48,2482.42,207630.0
1747517400,2482.43,2484.86,2482.42,2484.32,505620.0
1747517460,2484.32,2487.58,2484.32,2487.57,475642.0
1747517520,2487.58,2487.58,2485.22,2485.59,308228.0
1747517580,2485.6,2487.74,2485.59,2487.39,363240.0
1747517640,2487.39,2487.39,2486.39,2486.44,139946.0
1747517700,2486.44,2487.8,2486.43,2487.8,242622.0
1747517760,2487.8,2490.29,2487.79,2488.07,593612.0
1747517820,2488.07,2488.68,2485.64,2485.65,322870.0
1747517880,2485.66,2485.66,2483.99,2484.78,500576.0
1747517940,2484.78,2486.98,2484.77,2486.36,367782.0
1747518000,2486.36,2487.9,2486.34,2487.88,228676.0
1747518060,2487.88,2488.86,2487.88,2488.38,235266.0
1747518120,2488.38,2488.39,2485.84,2486.55,390850.0
1747518180,2486.56,2487.19,2484.82,2485.72,360582.0
1747518240,2485.66,2485.83,2484.89,2484.98,306996.0
1747518300,2484.98,2485.62,2481.93,2482.49,3003486.0
1747518360,2482.7,2483.89,2479.28,2482.31,2558568.0
1747518420,2482.46,2484.48,2481.78,2483.67,2545346.0
1747518480,2483.93,2485.84,2483.77,2485.04,405904.0
1747518540,2485.03,2485.38,2484.85,2485.3,94660.0
1747518600,2485.29,2485.31,2483.02,2483.47,584744.0
1747518660,2483.47,2483.62,2483.1,2483.62,142022.0
1747518720,2483.61,2483.94,2483.29,2483.57,130950.0
1747518780,2483.57,2483.7,2483.21,2483.39,128744.0
1747518840,2483.39,2483.9,2482.44,2483.47,267236.0
1747518900,2483.47,2483.47,2480.92,2480.99,276118.0
1747518960,2481.01,2483.99,2481.01,2483.43,298908.0
1747519020,2483.38,2483.38,2481.23,2482.15,218136.0
1747519080,2482.16,2485.65,2482.15,2484.97,342556.0
1747519140,2485.03,2485.06,2483.69,2484.82,203044.0
1747519200,2484.77,2485.29,2483.22,2483.31,408516.0
1747519260,2483.31,2483.31,2478.55,2480.61,1945238.0
1747519320,2480.61,2481.89,2479.32,2480.23,623528.0
1747519380,2480.19,2481.28,2478.7,2479.76,476680.0
1747519440,2479.7,2480.66,2476.95,2476.95,1159310.0
1747519500,2477.2,2480.15,2477.07,2478.64,563890.0
1747519560,2477.93,2478.31,2468.74,2471.02,5716312.0
1747519620,2471.03,2471.57,2467.73,2469.43,3028134.0
1747519680,2469.29,2469.5,2466.89,2466.91,1635126.0
1747519740,2466.87,2469.34,2466.11,2467.24,1063960.0
1747519800,2467.17,2467.51,2464.02,2466.17,2201728.0
1747519860,2466.27,2467.52,2464.09,2465.22,1209906.0
1747519920,2465.05,2466.68,2463.25,2466.68,1072708.0
1747519980,2466.8,2468.69,2466.68,2468.24,594914.0
1747520040,2468.23,2468.9,2467.98,2468.2,618910.0
1747520100,2468.19,2468.41,2466.59,2466.61,494788.0
1747520160,2466.59,2466.7,2463.01,2463.18,890844.0
1747520220,2463.18,2464.91,2462.61,2464.24,917674.0
1747520280,2464.13,2465.57,2462.01,2462.78,2863782.0
1747520340,2462.72,2465.28,2462.72,2464.65,524692.0
1747520400,2464.65,2464.76,2463.13,2463.14,563582.0
1747520460,2462.5,2463.93,2461.47,2463.85,2081632.0
1747520520,2463.84,2464.35,2462.46,2464.34,738580.0
1747520580,2464.34,2467.22,2464.34,2466.1,1295892.0
1747520640,2466.1,2466.77,2465.19,2465.94,812650.0
1747520700,2465.94,2465.95,2463.0,2464.24,837724.0
1747520760,2464.29,2464.98,2460.01,2460.01,2806236.0
1747520820,2460.01,2460.01,2457.18,2458.82,3447394.0
1747520880,2458.82,2459.68,2458.42,2458.63,900130.0
1747520940,2458.61,2458.74,2456.2,2457.84,1257124.0
1747521000,2457.84,2457.84,2452.43,2452.43,4651678.0
1747521060,2452.13,2456.69,2452.11,2456.49,3400464.0
1747521120,2456.45,2457.38,2454.95,2456.65,1598302.0
1747521180,2456.66,2459.18,2456.37,2458.9,1033028.0
1747521240,2458.86,2460.28,2458.19,2460.28,766466.0
1747521300,2460.28,2462.68,2460.18,2461.8,1316360.0
1747521360,2461.81,2462.4,2461.13,2461.14,623920.0
1747521420,2461.13,2461.27,2460.57,2460.95,515654.0
1747521480,2461.26,2463.62,2461.26,2463.28,888170.0
1747521540,2463.3,2463.31,2462.0,2462.01,537202.0
1747521600,2462.0,2464.61,2462.0,2463.47,364668.0
1747521660,2463.47,2463.85,2462.69,2462.7,487798.0
1747521720,2462.7,2463.8,2462.18,2462.51,302852.0
1747521780,2462.48,2463.34,2462.01,2463.34,409680.0
1747521840,2463.32,2465.66,2462.69,2464.39,1741218.0
1747521900,2464.33,2465.02,2460.14,2461.91,622214.0
1747521960,2461.92,2463.99,2461.92,2463.57,387670.0
1747522020,2463.57,2463.73,2461.82,2462.88,469350.0
1747522080,2462.88,2462.95,2460.55,2460.57,373468.0
1747522140,2460.57,2461.99,2460.48,2461.57,289858.0
1747522200,2461.57,2463.98,2460.75,2460.78,512316.0
1747522260,2460.75,2464.14,2460.29,2463.43,624794.0
1747522320,2462.66,2462.89,2456.19,2457.67,2285598.0
1747522380,2457.89,2460.4,2457.89,2460.4,617918.0
1747522440,2460.37,2460.65,2460.0,2460.48,254842.0
1747522500,2460.49,2460.76,2458.72,2460.59,417502.0
1747522560,2460.61,2460.61,2458.66,2458.82,537468.0
1747522620,2458.82,2462.59,2458.32,2462.58,509980.0
1747522680,2462.58,2462.81,2460.69,2461.2,356266.0
1747522740,2461.09,2461.1,2459.11,2459.58,259804.0
1747522800,2459.56,2461.02,2458.5,2460.14,488782.0
1747522860,2459.83,2460.99,2458.67,2460.76,885524.0
1747522920,2460.65,2460.76,2456.01,2459.28,2484484.0
1747522980,2459.28,2460.72,2458.29,2460.08,687006.0
1747523040,2460.57,2461.99,2459.49,2461.42,579690.0
1747523100,2460.84,2461.42,2459.07,2459.93,348630.0
1747523160,2459.94,2459.94,2456.0,2458.77,1835810.0
1747523220,2458.81,2460.64,2458.03,2460.05,300046.0
1747523280,2460.16,2461.99,2459.72,2461.99,475058.0
1747523340,2461.94,2469.41,2461.94,2469.11,2064696.0
1747523400,2469.05,2472.45,2469.05,2470.69,2155682.0
1747523460,2470.58,2471.42,2469.78,2470.18,735038.0
1747523520,2470.15,2470.16,2468.78,2468.78,672224.0
1747523580,2468.79,2468.79,2465.84,2467.44,1187180.0
1747523640,2467.43,2469.9,2466.74,2468.95,930660.0
1747523700,2469.12,2470.2,2467.35,2467.43,493870.0
1747523760,2467.42,2468.09,2466.01,2466.87,275754.0
1747523820,2466.88,2468.56,2466.64,2468.06,403664.0
1747523880,2468.07,2468.72,2467.46,2468.45,288814.0
1747523940,2468.45,2470.94,2467.8,2470.78,367502.0
1747524000,2470.7,2471.04,2470.03,2470.03,743384.0
1747524060,2470.03,2474.21,2469.59,2473.26,733732.0
1747524120,2473.3,2473.3,2470.91,2470.91,548632.0
1747524180,2470.94,2470.98,2469.72,2470.4,252384.0
1747524240,2470.4,2472.57,2470.4,2472.32,267828.0
1747524300,2472.18,2472.18,2470.01,2470.74,158426.0
1747524360,2470.75,2470.87,2469.81,2470.48,209886.0
1747524420,2470.59,2472.6,2470.47,2472.59,321086.0
1747524480,2472.59,2474.69,2472.11,2474.63,1102744.0
1747524540,2474.4,2474.45,2473.34,2474.22,491576.0
1747524600,2474.18,2474.89,2473.08,2473.21,597694.0
1747524660,2473.22,2475.84,2473.2,2474.34,409408.0
1747524720,2474.84,2476.21,2473.97,2475.68,856024.0
1747524780,2475.63,2475.64,2474.4,2475.64,482656.0
1747524840,2475.93,2477.28,2475.62,2477.28,361682.0
1747524900,2477.23,2477.23,2474.01,2474.06,692250.0
1747524960,2474.06,2474.13,2470.69,2470.76,1226558.0
1747525020,2470.69,2472.78,2470.69,2472.61,357696.0
1747525080,2472.6,2473.12,2471.96,2473.1,252590.0
1747525140,2473.11,2473.89,2472.63,2472.75,120768.0
1747525200,2472.62,2473.28,2472.32,2472.68,101056.0
1747525260,2472.67,2474.36,2472.34,2472.78,252586.0
1747525320,2472.78,2474.3,2472.76,2473.55,159086.0
1747525380,2473.56,2474.0,2472.51,2473.32,203336.0
1747525440,2473.31,2473.55,2472.27,2472.29,136762.0
1747525500,2472.28,2474.4,2472.28,2473.99,358628.0
1747525560,2473.99,2474.0,2471.1,2472.56,236958.0
1747525620,2472.56,2473.76,2472.05,2472.05,212668.0
1747525680,2471.39,2473.36,2471.01,2471.73,534556.0
1747525740,2471.6,2473.39,2471.49,2472.75,627218.0
1747525800,2472.74,2474.25,2472.74,2473.22,444578.0
1747525860,2473.25,2474.54,2473.08,2474.41,284040.0
1747525920,2474.49,2474.62,2473.69,2474.34,281800.0
1747525980,2474.34,2474.66,2473.87,2474.11,167248.0
1747526040,2474.11,2474.11,2472.4,2472.85,329616.0
1747526100,2472.63,2472.63,2471.12,2471.12,342892.0
1747526160,2471.12,2473.44,2470.78,2473.4,265146.0
1747526220,2473.4,2474.11,2473.34,2474.1,489882.0
1747526280,2474.1,2474.11,2473.69,2474.0,215178.0
1747526340,2474.0,2474.11,2473.22,2474.1,335200.0
1747526400,2474.1,2474.69,2472.21,2472.58,559242.0
1747526460,2472.56,2475.39,2472.49,2474.22,393236.0
1747526520,2474.23,2475.82,2473.8,2475.82,218372.0
1747526580,2475.82,2479.51,2475.82,2479.28,1907956.0
1747526640,2479.3,2479.3,2476.6,2478.4,699376.0
1747526700,2478.4,2478.4,2476.5,2477.79,400904.0
1747526760,2477.79,2480.9,2477.79,2479.76,916812.0
1747526820,2479.66,2479.82,2477.32,2479.19,716380.0
1747526880,2479.19,2479.86,2477.45,2477.96,345936.0
1747526940,2477.96,2480.0,2476.93,2479.77,356122.0
1747527000,2479.73,2482.24,2479.73,2482.11,747468.0
1747527060,2482.14,2482.14,2479.45,2479.59,430176.0
1747527120,2479.49,2479.72,2475.72,2476.89,550276.0
1747527180,2476.85,2477.24,2475.18,2477.23,523486.0
1747527240,2477.19,2478.99,2476.99,2478.99,314650.0
1747527300,2478.91,2480.95,2478.91,2480.4,341456.0
1747527360,2480.4,2480.86,2479.07,2480.07,432236.0
1747527420,2480.03,2480.03,2476.63,2477.55,540502.0
1747527480,2477.55,2477.84,2476.41,2477.11,335068.0
1747527540,2477.11,2478.9,2476.93,2478.82,784042.0
1747527600,2478.81,2479.05,2473.02,2473.6,846584.0
1747527660,2473.47,2475.8,2472.46,2475.05,657970.0
1747527720,2475.57,2476.14,2474.74,2474.92,390614.0
1747527780,2474.92,2476.58,2473.74,2474.81,881206.0
1747527840,2474.86,2475.15,2473.57,2474.35,280538.0
1747527900,2474.34,2475.15,2473.81,2474.06,294474.0
1747527960,2474.06,2475.99,2473.97,2475.56,384730.0
1747528020,2475.49,2475.64,2474.65,2475.55,226414.0
1747528080,2475.56,2477.81,2475.55,2477.58,198878.0
1747528140,2477.58,2477.58,2476.26,2476.32,137746.0
1747528200,2476.45,2476.77,2475.49,2476.62,273384.0
1747528260,2477.16,2477.46,2475.21,2476.85,670788.0
1747528320,2476.85,2477.83,2476.15,2476.8,198154.0
1747528380,2476.8,2477.5,2476.44,2476.87,213770.0
1747528440,2476.82,2476.82,2473.01,2473.07,698044.0
1747528500,2473.26,2474.35,2472.51,2472.51,460050.0
1747528560,2472.59,2474.93,2471.24,2474.02,760580.0
1747528620,2474.04,2477.36,2472.83,2476.4,573670.0
1747528680,2476.47,2477.11,2475.06,2475.9,399492.0
1747528740,2475.61,2475.61,2472.29,2473.3,465708.0
1747528800,2473.3,2473.57,2471.06,2471.47,645418.0
1747528860,2471.5,2475.72,2471.5,2474.89,395616.0
1747528920,2474.89,2475.45,2472.65,2472.91,245056.0
1747528980,2472.9,2473.91,2472.49,2473.52,149652.0
1747529040,2473.36,2473.52,2471.93,2472.0,381330.0
1747529100,2472.07,2472.07,2470.78,2471.28,502708.0
1747529160,2471.27,2473.72,2471.11,2473.43,367582.0
1747529220,2473.37,2477.37,2472.66,2476.16,839958.0
1747529280,2476.11,2478.93,2475.49,2478.38,674522.0
1747529340,2478.45,2479.64,2478.22,2478.64,657162.0
1747529400,2478.64,2483.12,2478.61,2482.77,1507228.0
1747529460,2482.77,2485.18,2482.28,2482.28,1234406.0
1747529520,2482.24,2483.23,2481.44,2481.51,1289938.0
1747529580,2481.63,2481.63,2478.98,2478.99,633724.0
1747529640,2478.99,2480.27,2478.58,2480.11,882814.0
1747529700,2480.12,2483.22,2480.11,2482.94,865290.0
1747529760,2482.95,2483.4,2481.91,2481.91,601484.0
1747529820,2482.02,2482.94,2481.77,2482.37,299686.0
1747529880,2482.36,2483.16,2482.15,2482.95,238654.0
1747529940,2482.96,2483.02,2481.76,2481.76,426246.0
1747530000,2481.76,2483.01,2481.76,2482.05,712162.0
1747530060,2482.05,2482.05,2480.19,2480.82,465128.0
1747530120,2480.93,2481.36,2479.66,2479.7,227588.0
1747530180,2479.59,2479.7,2478.17,2478.54,554154.0
1747530240,2478.56,2479.71,2478.22,2478.8,292740.0
1747530300,2478.8,2479.88,2478.8,2479.66,141876.0
1747530360,2479.72,2480.1,2477.76,2478.4,335642.0
1747530420,2478.4,2478.7,2477.4,2478.5,487090.0
1747530480,2478.58,2480.57,2478.58,2480.47,311670.0
1747530540,2480.51,2480.64,2479.01,2479.11,349298.0
1747530600,2479.05,2479.05,2477.23,2477.56,450654.0
1747530660,2477.55,2477.87,2476.92,2477.76,283996.0
1747530720,2477.76,2478.73,2477.75,2478.53,138010.0
1747530780,2478.53,2479.23,2477.31,2477.32,174228.0
1747530840,2477.27,2477.79,2477.19,2477.71,145228.0
1747530900,2477.77,2477.77,2477.05,2477.68,102106.0
1747530960,2477.68,2479.5,2477.65,2478.64,236222.0
1747531020,2478.64,2480.4,2478.64,2480.12,281150.0
1747531080,2480.11,2480.12,2478.56,2479.08,132088.0
1747531140,2479.06,2480.44,2479.01,2480.43,86662.0
1747531200,2480.43,2481.19,2479.58,2481.07,282106.0
1747531260,2481.0,2482.47,2480.28,2480.68,809164.0
1747531320,2480.69,2482.66,2480.68,2482.2,547730.0
1747531380,2481.74,2482.89,2481.61,2482.87,640636.0
1747531440,2482.89,2482.99,2482.1,2482.11,472574.0
1747531500,2481.76,2481.76,2480.1,2480.91,326856.0
1747531560,2480.86,2480.91,2474.22,2476.42,2086492.0
1747531620,2476.4,2476.54,2475.0,2476.51,1107970.0
1747531680,2476.51,2476.52,2474.64,2474.86,913438.0
1747531740,2474.85,2475.52,2474.84,2475.2,273242.0
1747531800,2475.2,2475.61,2473.22,2473.49,635868.0
1747531860,2473.5,2473.6,2472.22,2472.66,582236.0
1747531920,2472.67,2474.22,2472.14,2474.22,557116.0
1747531980,2474.22,2475.86,2474.22,2475.06,260028.0
1747532040,2475.07,2478.24,2475.06,2477.4,439410.0
1747532100,2477.47,2477.82,2476.52,2477.05,76822.0
1747532160,2477.05,2478.84,2477.05,2478.01,583722.0
1747532220,2478.02,2479.37,2477.93,2479.16,378000.0
1747532280,2479.16,2479.16,2478.53,2478.72,420078.0
1747532340,2478.72,2479.33,2478.72,2479.33,149410.0
1747532400,2479.33,2480.07,2478.2,2478.36,264910.0
1747532460,2478.27,2478.27,2476.8,2476.8,329494.0
1747532520,2476.8,2478.11,2476.8,2478.11,577240.0
1747532580,2478.11,2478.58,2477.92,2478.02,181436.0
1747532640,2478.01,2478.02,2475.55,2475.96,418298.0
1747532700,2475.89,2476.87,2475.89,2476.87,458570.0
1747532760,2476.9,2478.29,2476.9,2478.29,225742.0
1747532820,2478.29,2478.29,2473.56,2474.29,901416.0
1747532880,2474.04,2478.99,2474.03,2478.86,945104.0
1747532940,2478.86,2479.79,2478.49,2479.15,322488.0
1747533000,2479.23,2479.23,2478.08,2478.49,155428.0
1747533060,2478.51,2479.61,2477.53,2478.7,533336.0
1747533120,2478.65,2480.68,2478.65,2479.73,404042.0
1747533180,2479.74,2480.32,2478.92,2479.55,173500.0
1747533240,2479.63,2481.46,2479.12,2481.46,309704.0
1747533300,2481.45,2486.28,2481.45,2485.51,1908778.0
1747533360,2485.3,2485.3,2483.34,2483.75,812924.0
1747533420,2483.75,2483.77,2482.14,2482.56,391398.0
1747533480,2482.57,2483.3,2481.45,2482.34,475864.0
1747533540,2482.41,2484.39,2482.36,2484.24,314628.0
1747533600,2484.17,2485.52,2483.89,2483.89,794708.0
1747533660,2483.95,2485.01,2483.18,2483.3,492548.0
1747533720,2483.49,2485.68,2482.31,2485.68,1202932.0
1747533780,2485.64,2486.79,2484.76,2486.79,955216.0
1747533840,2486.78,2486.79,2484.91,2485.02,458592.0
1747533900,2485.0,2485.24,2483.58,2483.59,564490.0
1747533960,2483.59,2483.59,2482.5,2482.87,339168.0
1747534020,2482.69,2482.96,2481.89,2482.22,306216.0
1747534080,2482.17,2482.17,2481.63,2481.66,167598.0
1747534140,2481.71,2482.99,2481.71,2482.9,280164.0
1747534200,2482.9,2484.15,2482.31,2484.14,496742.0
1747534260,2484.24,2484.6,2484.0,2484.36,609048.0
1747534320,2484.37,2484.37,2483.04,2483.26,426504.0
1747534380,2483.26,2483.4,2482.68,2482.85,272110.0
1747534440,2482.85,2483.03,2482.7,2483.0,189954.0
1747534500,2483.05,2483.16,2481.49,2481.86,394936.0
1747534560,2481.87,2481.87,2481.27,2481.28,275976.0
1747534620,2481.28,2481.29,2480.0,2480.39,829226.0
1747534680,2480.38,2481.77,2480.25,2480.32,231330.0
1747534740,2480.32,2480.7,2480.31,2480.69,199250.0
1747534800,2480.68,2482.43,2480.68,2482.43,391526.0
1747534860,2482.43,2482.69,2481.03,2481.89,466968.0
1747534920,2481.89,2483.62,2481.56,2482.86,547634.0
1747534980,2482.87,2483.11,2480.83,2480.91,324040.0
1747535040,2480.86,2481.18,2480.69,2481.02,140690.0
1747535100,2481.0,2483.07,2481.0,2482.65,392338.0
1747535160,2482.69,2482.88,2482.64,2482.85,125690.0
1747535220,2482.86,2482.99,2482.11,2482.54,402584.0
1747535280,2482.54,2483.11,2482.32,2483.09,158820.0
1747535340,2483.5,2483.89,2482.8,2482.81,253026.0
1747535400,2482.81,2483.98,2481.53,2481.77,243402.0
1747535460,2481.82,2483.81,2481.11,2482.41,251024.0
1747535520,2482.41,2482.57,2481.4,2481.84,297158.0
1747535580,2481.89,2484.35,2481.84,2483.2,816474.0
1747535640,2483.2,2483.55,2481.0,2481.01,225160.0
1747535700,2480.69,2482.0,2480.54,2481.41,432480.0
1747535760,2481.27,2481.34,2480.17,2480.17,218006.0
1747535820,2480.18,2480.62,2480.0,2480.0,436098.0
1747535880,2480.01,2480.01,2478.41,2478.69,1080414.0
1747535940,2478.69,2479.49,2478.0,2479.49,364098.0
1747536000,2479.49,2479.58,2478.72,2478.89,190138.0
1747536060,2478.89,2479.52,2478.89,2479.44,139434.0
1747536120,2479.44,2479.54,2478.82,2479.53,334954.0
1747536180,2479.53,2479.53,2475.01,2475.74,1056510.0
1747536240,2475.74,2477.06,2475.69,2476.69,657372.0
1747536300,2476.69,2478.41,2476.02,2477.98,389932.0
1747536360,2477.98,2479.54,2477.35,2479.4,474598.0
1747536420,2479.39,2482.1,2479.1,2481.94,1367654.0
1747536480,2481.89,2482.69,2480.76,2482.16,583474.0
1747536540,2482.17,2482.99,2481.69,2482.51,432412.0
1747536600,2482.51,2482.75,2482.0,2482.4,145758.0
1747536660,2482.4,2482.56,2481.52,2481.84,277420.0
1747536720,2481.84,2481.96,2481.11,2481.25,144094.0
1747536780,2481.24,2481.25,2480.31,2480.4,399442.0
1747536840,2480.53,2480.62,2480.08,2480.09,218878.0
1747536900,2480.09,2480.76,2480.0,2480.65,196860.0
1747536960,2480.59,2480.75,2480.0,2480.01,115254.0
1747537020,2480.01,2480.02,2479.3,2479.74,209676.0
1747537080,2479.71,2479.99,2479.34,2479.67,169634.0
1747537140,2479.65,2479.95,2479.65,2479.95,112690.0
1747537200,2479.94,2480.87,2479.74,2480.86,307840.0
1747537260,2480.86,2480.99,2479.71,2480.99,392034.0
1747537320,2480.99,2480.99,2479.0,2480.31,331272.0
1747537380,2480.3,2483.28,2480.3,2483.02,815678.0
1747537440,2483.13,2484.99,2483.13,2484.99,1197424.0
1747537500,2485.07,2485.85,2484.56,2484.59,1894422.0
1747537560,2484.57,2484.59,2483.43,2484.48,418746.0
1747537620,2484.48,2485.19,2475.03,2478.01,5537942.0
1747537680,2477.54,2480.08,2477.11,2479.71,778722.0
1747537740,2479.48,2480.39,2478.53,2479.89,532598.0
1747537800,2479.88,2479.93,2476.93,2477.55,1612734.0
1747537860,2477.61,2478.81,2476.6,2478.12,660544.0
1747537920,2478.19,2478.9,2476.78,2476.78,437684.0
1747537980,2476.78,2477.52,2476.0,2477.11,415394.0
1747538040,2477.11,2477.95,2476.74,2477.4,1037546.0
1747538100,2477.35,2477.63,2475.7,2476.26,648516.0
1747538160,2475.59,2476.76,2474.53,2474.56,1050462.0
1747538220,2474.56,2475.34,2473.69,2475.23,1095150.0
1747538280,2475.22,2476.59,2475.01,2475.86,291934.0
1747538340,2475.61,2475.62,2474.52,2475.06,370090.0
1747538400,2475.06,2475.06,2473.2,2473.44,636852.0
1747538460,2473.44,2475.12,2473.44,2474.47,448742.0
1747538520,2474.54,2474.54,2471.37,2472.12,1404964.0
1747538580,2472.08,2473.23,2471.6,2473.12,588572.0
1747538640,2473.11,2473.21,2472.23,2472.25,575082.0
1747538700,2472.25,2473.26,2472.0,2472.62,551932.0
1747538760,2472.69,2474.13,2472.61,2473.34,350810.0
1747538820,2473.34,2473.34,2470.53,2470.54,1419828.0
1747538880,2470.47,2470.48,2468.7,2469.58,3013864.0
1747538940,2469.59,2470.22,2466.88,2467.56,3331652.0
1747539000,2467.56,2478.43,2467.18,2477.1,3718600.0
1747539060,2477.07,2477.88,2474.5,2474.5,1278066.0
1747539120,2474.51,2477.04,2473.98,2475.11,853414.0
1747539180,2475.2,2477.93,2475.01,2475.15,1021520.0
1747539240,2475.52,2475.59,2474.39,2475.14,378584.0
1747539300,2475.14,2477.53,2475.07,2477.23,215760.0
1747539360,2477.24,2478.62,2477.0,2478.0,401630.0
1747539420,2478.04,2478.61,2477.47,2477.99,320244.0
1747539480,2477.93,2478.93,2477.71,2478.23,421390.0
1747539540,2478.23,2480.2,2478.23,2479.2,1220968.0
1747539600,2479.2,2479.39,2478.43,2478.89,186632.0
1747539660,2478.95,2480.32,2478.84,2479.43,505076.0
1747539720,2479.43,2480.79,2479.43,2480.66,448248.0
1747539780,2480.66,2480.66,2479.81,2480.01,782564.0
1747539840,2480.01,2480.07,2479.08,2479.09,298662.0
1747539900,2479.09,2479.1,2478.46,2478.59,490402.0
1747539960,2478.59,2479.85,2478.59,2479.85,166120.0
1747540020,2479.78,2479.95,2478.15,2479.03,259646.0
1747540080,2479.08,2480.83,2479.08,2480.69,339120.0
1747540140,2480.62,2480.91,2479.02,2479.44,271848.0
1747540200,2479.39,2479.44,2478.18,2478.18,850014.0
1747540260,2478.2,2478.44,2478.0,2478.27,154600.0
1747540320,2478.15,2478.15,2476.91,2477.05,352548.0
1747540380,2477.05,2477.19,2476.84,2476.92,217802.0
1747540440,2476.94,2477.39,2476.15,2476.27,327178.0
1747540500,2476.26,2476.49,2475.09,2476.49,612348.0
1747540560,2476.48,2477.4,2476.38,2477.33,242000.0
1747540620,2477.34,2477.4,2476.25,2476.85,135066.0
1747540680,2476.85,2476.86,2476.39,2476.4,108116.0
1747540740,2476.47,2476.47,2475.64,2476.18,190040.0
1747540800,2476.18,2477.45,2476.18,2477.42,257416.0
1747540860,2477.37,2477.57,2476.93,2477.35,345452.0
1747540920,2477.34,2477.73,2476.96,2477.56,165988.0
1747540980,2477.58,2478.16,2477.56,2478.16,160656.0
1747541040,2478.16,2478.65,2478.16,2478.57,190264.0
1747541100,2478.57,2479.03,2477.52,2477.65,327050.0
1747541160,2477.65,2477.65,2476.55,2476.97,645486.0
1747541220,2476.85,2478.99,2476.56,2478.99,441452.0
1747541280,2479.01,2479.5,2477.89,2478.61,788000.0
1747541340,2478.66,2480.88,2478.66,2480.53,674132.0
1747541400,2480.53,2482.14,2480.36,2482.13,700712.0
1747541460,2482.14,2483.29,2482.13,2482.48,914132.0
1747541520,2482.54,2483.08,2481.88,2481.88,378850.0
1747541580,2481.89,2481.89,2481.35,2481.57,163144.0
1747541640,2481.57,2481.57,2480.82,2481.33,260180.0
1747541700,2481.34,2481.82,2480.24,2480.24,318632.0
1747541760,2480.13,2480.14,2479.67,2479.81,238060.0
1747541820,2479.81,2482.0,2479.56,2481.6,320620.0
1747541880,2481.6,2481.99,2481.26,2481.7,154042.0
1747541940,2481.75,2482.19,2481.75,2482.19,184144.0
1747542000,2482.18,2482.78,2481.74,2482.53,309548.0
1747542060,2482.58,2482.85,2481.93,2481.94,577626.0
1747542120,2481.94,2483.36,2481.49,2481.61,717158.0
1747542180,2481.62,2482.88,2481.61,2482.03,201202.0
1747542240,2482.03,2482.21,2481.59,2481.81,124882.0
1747542300,2481.81,2481.85,2481.28,2481.34,315702.0
1747542360,2481.4,2481.99,2481.4,2481.99,301630.0
1747542420,2481.99,2482.0,2481.09,2481.09,156884.0
1747542480,2481.09,2481.09,2480.42,2480.44,131848.0
1747542540,2480.3,2481.15,2480.3,2481.14,101404.0
1747542600,2481.14,2481.9,2481.13,2481.72,218638.0
1747542660,2481.72,2482.0,2481.13,2481.15,211184.0
1747542720,2481.14,2481.27,2480.21,2480.23,149890.0
1747542780,2480.22,2481.62,2480.09,2481.61,185440.0
1747542840,2481.57,2483.5,2481.48,2483.15,253454.0
1747542900,2483.15,2483.15,2481.87,2482.84,217496.0
1747542960,2482.94,2484.21,2482.93,2484.1,556178.0
1747543020,2484.1,2484.49,2484.1,2484.49,633926.0
1747543080,2484.49,2485.81,2484.49,2485.28,949628.0
1747543140,2485.28,2486.91,2484.97,2485.38,2395968.0
1747543200,2485.38,2486.77,2485.36,2485.73,989548.0
1747543260,2486.0,2486.0,2485.34,2485.75,314482.0
1747543320,2485.75,2485.99,2485.67,2485.76,378236.0
1747543380,2485.76,2485.83,2485.59,2485.6,143646.0
1747543440,2485.78,2487.88,2485.63,2486.97,957862.0
1747543500,2486.97,2487.98,2486.77,2487.97,591204.0
1747543560,2487.94,2488.0,2487.6,2487.99,653536.0
1747543620,2487.99,2488.43,2486.56,2486.81,606886.0
1747543680,2486.81,2487.4,2486.77,2487.07,682246.0
1747543740,2487.02,2487.29,2486.45,2486.45,781002.0
1747543800,2486.45,2486.45,2483.59,2484.14,1204420.0
1747543860,2484.14,2484.91,2483.92,2484.2,302416.0
1747543920,2484.2,2484.33,2483.51,2483.78,566852.0
1747543980,2483.77,2484.13,2483.04,2483.27,269856.0
1747544040,2483.28,2483.34,2483.01,2483.22,330144.0
1747544100,2483.1,2483.47,2482.81,2483.4,333954.0
1747544160,2483.39,2484.0,2483.38,2483.94,154800.0
1747544220,2483.98,2484.9,2483.94,2484.77,662336.0
1747544280,2484.75,2485.0,2484.75,2484.84,148586.0
1747544340,2484.83,2485.0,2484.34,2485.0,439974.0
1747544400,2484.98,2485.06,2484.65,2484.65,322900.0
1747544460,2484.66,2485.31,2484.65,2485.23,388244.0
1747544520,2485.22,2487.88,2484.8,2487.88,495250.0
1747544580,2487.88,2488.39,2487.84,2487.84,895502.0
1747544640,2487.84,2488.15,2487.56,2488.14,549674.0
1747544700,2488.14,2490.81,2488.14,2490.78,2738612.0
1747544760,2490.78,2491.82,2490.41,2491.12,1711112.0
1747544820,2491.1,2492.54,2490.29,2492.27,2041006.0
1747544880,2492.19,2492.28,2490.25,2490.4,825304.0
1747544940,2490.4,2492.4,2490.22,2491.45,1690076.0
1747545000,2491.47,2492.48,2491.39,2492.46,958106.0
1747545060,2492.41,2492.48,2490.92,2490.98,859362.0
1747545120,2490.98,2491.4,2490.61,2490.8,636556.0
1747545180,2490.8,2490.91,2489.99,2490.91,849016.0
1747545240,2490.86,2491.65,2490.86,2491.41,381996.0
1747545300,2491.64,2494.57,2491.64,2494.01,2092722.0
1747545360,2494.02,2495.47,2493.94,2495.39,3342892.0
1747545420,2495.39,2497.15,2494.45,2497.02,2360790.0
1747545480,2497.03,2499.0,2495.99,2497.31,5015230.0
1747545540,2497.31,2501.87,2496.63,2500.97,5487498.0
1747545600,2500.99,2505.43,2500.69,2505.32,7232114.0
1747545660,2505.17,2505.32,2499.47,2499.57,3799316.0
1747545720,2499.57,2501.28,2499.57,2500.19,1270770.0
1747545780,2500.19,2503.73,2500.03,2503.68,1407382.0
1747545840,2503.69,2504.31,2501.93,2502.99,1757286.0
1747545900,2502.91,2505.89,2502.45,2503.41,2710140.0
1747545960,2503.46,2504.4,2502.39,2503.06,1077100.0
1747546020,2503.06,2503.45,2501.81,2502.01,1332002.0
1747546080,2501.92,2502.3,2501.5,2501.51,976484.0
1747546140,2501.5,2501.64,2500.89,2501.32,773170.0
1747546200,2501.32,2503.78,2501.32,2502.85,1221526.0
1747546260,2502.85,2505.03,2502.3,2505.03,1078072.0
1747546320,2505.03,2505.33,2502.56,2503.19,1482606.0
1747546380,2503.19,2503.2,2500.75,2500.77,711614.0
1747546440,2500.77,2501.75,2500.27,2500.28,704306.0
1747546500,2500.27,2500.28,2497.16,2497.99,2579784.0
1747546560,2498.08,2498.69,2497.18,2498.23,663076.0
1747546620,2498.22,2499.84,2498.22,2499.84,824888.0
1747546680,2500.03,2502.02,2499.61,2500.72,1862284.0
1747546740,2500.74,2501.13,2498.05,2498.7,1037904.0
1747546800,2498.7,2498.7,2497.64,2498.03,572634.0
1747546860,2498.09,2498.18,2494.89,2497.2,2878162.0
1747546920,2497.2,2497.72,2496.87,2496.89,385314.0
1747546980,2496.87,2496.87,2495.15,2495.82,563450.0
1747547040,2495.82,2497.32,2495.81,2496.9,531206.0
1747547100,2496.92,2499.15,2496.56,2499.15,515238.0
1747547160,2499.14,2499.59,2498.56,2499.43,574412.0
1747547220,2499.43,2500.8,2499.0,2500.8,388632.0
1747547280,2500.8,2504.24,2500.8,2503.36,1398302.0
1747547340,2503.57,2505.23,2503.57,2504.77,2503242.0
1747547400,2504.78,2505.36,2502.74,2502.99,914918.0
1747547460,2502.99,2504.26,2502.97,2503.99,420730.0
1747547520,2504.0,2504.39,2503.51,2504.39,855598.0
1747547580,2504.39,2510.61,2504.38,2509.74,6691118.0
1747547640,2509.74,2510.4,2508.43,2510.24,2083356.0
1747547700,2510.18,2510.82,2508.31,2510.56,2778262.0
1747547760,2510.53,2512.52,2509.81,2511.55,2353664.0
1747547820,2511.56,2513.65,2510.39,2510.42,3227814.0
1747547880,2510.43,2511.99,2509.28,2511.99,1995862.0
1747547940,2511.99,2512.98,2511.15,2511.4,1429984.0
1747548000,2511.38,2512.76,2505.97,2507.51,5087248.0
1747548060,2507.72,2509.32,2506.2,2506.32,1320856.0
1747548120,2506.26,2509.11,2505.72,2508.53,1633492.0
1747548180,2508.53,2509.91,2507.85,2508.81,957444.0
1747548240,2508.81,2508.88,2507.0,2507.1,462116.0
1747548300,2507.15,2508.28,2506.31,2506.33,668122.0
1747548360,2506.33,2508.0,2506.33,2507.93,763690.0
1747548420,2508.14,2509.28,2506.72,2506.72,567658.0
1747548480,2506.79,2507.25,2506.12,2507.07,381386.0
1747548540,2507.01,2507.13,2506.0,2506.0,643268.0
1747548600,2506.0,2506.02,2505.0,2505.0,1067724.0
1747548660,2505.02,2506.1,2505.0,2505.97,672184.0
1747548720,2506.34,2507.36,2506.11,2507.36,417100.0
1747548780,2507.4,2508.99,2507.21,2508.01,614920.0
1747548840,2508.14,2508.8,2507.38,2508.38,748844.0
1747548900,2508.39,2510.2,2508.39,2508.53,733858.0
1747548960,2508.47,2508.77,2508.3,2508.72,422182.0
1747549020,2508.76,2510.0,2508.31,2509.5,462784.0
1747549080,2509.49,2510.72,2508.19,2508.21,931442.0
1747549140,2508.21,2508.34,2505.19,2505.31,904108.0
1747549200,2505.31,2505.32,2502.27,2502.78,2169334.0
1747549260,2502.78,2503.82,2502.07,2503.42,1139452.0
1747549320,2503.42,2503.65,2503.4,2503.41,414940.0
1747549380,2503.41,2504.37,2502.61,2503.14,348636.0
1747549440,2503.14,2503.85,2502.13,2502.13,1144962.0
1747549500,2502.13,2502.77,2502.08,2502.39,586952.0
1747549560,2502.41,2502.49,2500.26,2501.61,1001994.0
1747549620,2501.58,2502.4,2500.65,2502.39,578126.0
1747549680,2502.4,2502.91,2501.81,2501.97,444884.0
1747549740,2501.97,2503.99,2500.2,2503.86,859432.0
1747549800,2502.97,2503.5,2500.43,2501.05,864304.0
1747549860,2500.87,2501.28,2499.22,2499.98,1202464.0
1747549920,2500.05,2500.7,2499.0,2499.66,719846.0
1747549980,2499.66,2500.39,2498.29,2498.52,1207302.0
1747550040,2498.51,2498.57,2494.06,2494.69,4790142.0
1747550100,2494.69,2497.44,2494.58,2497.44,2294306.0
1747550160,2497.42,2497.7,2495.68,2496.64,1053368.0
1747550220,2496.64,2496.65,2494.02,2494.82,1761714.0
1747550280,2494.82,2495.4,2494.53,2495.4,1293274.0
1747550340,2495.39,2496.22,2494.79,2495.51,1195136.0
1747550400,2495.51,2496.49,2495.27,2496.49,347674.0
1747550460,2496.49,2496.94,2496.17,2496.58,438294.0
1747550520,2496.54,2497.89,2496.37,2497.63,431922.0
1747550580,2497.63,2498.9,2497.63,2498.74,573006.0
1747550640,2498.74,2498.74,2497.64,2497.64,282000.0
1747550700,2497.68,2498.46,2495.07,2495.48,574214.0
1747550760,2495.51,2495.57,2494.72,2494.72,402892.0
1747550820,2494.52,2495.62,2494.43,2494.86,648592.0
1747550880,2494.91,2496.23,2494.89,2495.39,371438.0
1747550940,2495.45,2496.08,2495.22,2495.27,327506.0
1747551000,2495.26,2495.34,2494.81,2494.82,344478.0
1747551060,2494.81,2494.95,2494.29,2494.74,772170.0
1747551120,2494.73,2494.74,2491.28,2493.81,2148692.0
1747551180,2493.78,2494.78,2492.86,2494.77,395348.0
1747551240,2494.77,2494.99,2493.65,2494.43,402442.0
1747551300,2494.42,2494.43,2493.39,2494.01,377528.0
1747551360,2494.01,2494.23,2493.0,2493.59,589802.0
1747551420,2493.59,2494.49,2493.1,2493.85,429262.0
1747551480,2493.8,2494.95,2492.39,2494.65,825790.0
1747551540,2494.64,2496.35,2493.51,2496.24,597912.0
1747551600,2495.99,2496.26,2494.61,2494.76,567216.0
1747551660,2494.8,2497.36,2494.8,2497.23,908048.0
1747551720,2496.97,2497.23,2494.67,2494.79,1166616.0
1747551780,2494.82,2497.47,2494.64,2496.76,369896.0
1747551840,2496.66,2497.08,2495.09,2496.89,312924.0
1747551900,2496.9,2498.15,2496.89,2498.14,428056.0
1747551960,2498.14,2498.16,2495.0,2495.3,908158.0
1747552020,2495.02,2495.59,2494.1,2494.67,415312.0
1747552080,2494.58,2495.4,2493.56,2495.32,361588.0
1747552140,2495.32,2496.34,2495.13,2495.58,329644.0
1747552200,2495.59,2496.69,2495.58,2496.44,229684.0
1747552260,2496.44,2497.26,2495.73,2497.26,239848.0
1747552320,2497.26,2498.76,2497.25,2498.17,537310.0
1747552380,2498.24,2499.0,2498.02,2498.99,892398.0
1747552440,2498.99,2501.45,2498.52,2500.45,1021766.0
1747552500,2500.52,2502.06,2500.52,2500.64,1092338.0
1747552560,2500.64,2502.82,2500.34,2502.76,2069240.0
1747552620,2502.81,2502.94,2502.3,2502.68,487824.0
1747552680,2502.69,2502.97,2501.77,2502.36,1634194.0
1747552740,2502.36,2502.89,2501.06,2502.86,2807018.0
1747552800,2502.86,2504.47,2502.3,2504.12,1089342.0
1747552860,2503.92,2503.92,2502.06,2503.73,658128.0
1747552920,2503.78,2504.38,2503.41,2503.47,497290.0
1747552980,2503.47,2503.7,2503.0,2503.02,319774.0
1747553040,2503.01,2504.08,2502.91,2504.01,527420.0
1747553100,2504.01,2504.93,2503.94,2504.87,712896.0
1747553160,2504.85,2506.16,2504.85,2505.59,1262418.0
1747553220,2505.59,2505.78,2504.72,2505.28,373400.0
1747553280,2505.28,2506.0,2505.11,2505.84,384198.0
1747553340,2505.85,2506.0,2504.69,2504.78,751914.0
1747553400,2504.81,2505.0,2504.03,2504.23,396246.0
1747553460,2504.23,2504.65,2503.64,2503.86,575820.0
1747553520,2503.84,2504.0,2502.65,2502.75,696176.0
1747553580,2502.74,2502.78,2502.06,2502.18,709684.0
1747553640,2502.19,2503.5,2502.14,2503.22,346996.0
1747553700,2503.22,2503.32,2502.0,2502.0,316908.0
1747553760,2502.0,2502.0,2500.36,2501.07,1167882.0
1747553820,2501.07,2502.23,2501.07,2502.22,303324.0
1747553880,2502.22,2503.13,2502.22,2502.63,382148.0
1747553940,2502.64,2502.65,2500.67,2501.23,479980.0
1747554000,2501.23,2501.23,2500.1,2500.7,307478.0
1747554060,2500.7,2502.26,2500.57,2502.21,312282.0
1747554120,2502.2,2502.21,2500.96,2500.97,361406.0
1747554180,2500.97,2502.87,2500.8,2502.86,336378.0
1747554240,2502.87,2503.31,2502.03,2503.27,721788.0
1747554300,2503.22,2503.22,2501.32,2501.51,465120.0
1747554360,2501.51,2502.57,2501.26,2502.57,204474.0
1747554420,2502.57,2502.98,2501.38,2501.75,441734.0
1747554480,2501.94,2502.53,2501.01,2501.62,308340.0
1747554540,2501.56,2502.0,2501.37,2501.53,207172.0
1747554600,2501.53,2501.74,2501.23,2501.31,214076.0
1747554660,2501.32,2502.81,2501.31,2502.81,262942.0
1747554720,2502.81,2502.81,2501.45,2502.39,152286.0
1747554780,2502.38,2507.24,2502.38,2507.21,2668418.0
1747554840,2507.14,2507.71,2507.01,2507.7,1176442.0
1747554900,2507.87,2509.58,2507.43,2509.49,1707678.0
1747554960,2509.49,2510.13,2508.33,2508.93,1734632.0
1747555020,2509.32,2509.99,2508.52,2509.14,1185666.0
1747555080,2509.22,2509.22,2507.34,2508.43,1149956.0
1747555140,2508.43,2509.44,2507.3,2507.81,869334.0
1747555200,2508.3,2511.93,2508.26,2510.5,2252006.0
1747555260,2510.55,2512.52,2509.09,2512.36,1829262.0
1747555320,2512.36,2512.56,2510.4,2512.26,1421680.0
1747555380,2512.04,2513.8,2510.16,2510.17,1548778.0
1747555440,2510.08,2511.5,2508.54,2509.1,948132.0
1747555500,2509.16,2511.41,2508.97,2509.85,845918.0
1747555560,2509.85,2512.86,2509.68,2512.85,1197140.0
1747555620,2512.64,2516.97,2512.37,2513.46,3726654.0
1747555680,2513.38,2527.85,2513.27,2524.61,14790882.0
1747555740,2523.85,2524.37,2520.79,2521.53,3361134.0
1747555800,2521.54,2522.07,2518.62,2519.42,3720882.0
1747555860,2519.29,2520.19,2516.86,2517.77,2265400.0
1747555920,2517.78,2519.35,2517.2,2517.31,1551054.0
1747555980,2517.31,2518.99,2517.31,2518.53,1072966.0
1747556040,2518.6,2518.92,2517.71,2518.03,1076786.0
1747556100,2518.03,2519.09,2516.59,2518.17,1971792.0
1747556160,2518.22,2521.19,2518.17,2519.85,2280848.0
1747556220,2519.29,2519.85,2515.03,2515.38,2332822.0
1747556280,2515.33,2516.34,2514.31,2516.34,1263228.0
1747556340,2516.34,2517.62,2514.88,2517.19,1471844.0
1747556400,2517.2,2521.57,2517.2,2520.0,2112308.0
1747556460,2520.01,2520.8,2517.25,2520.13,2201548.0
1747556520,2520.07,2520.92,2518.57,2519.12,1224280.0
1747556580,2519.46,2520.28,2519.12,2519.8,607450.0
1747556640,2519.8,2523.74,2519.8,2522.24,2360074.0
1747556700,2521.9,2523.82,2521.0,2523.75,1198430.0
1747556760,2523.78,2523.86,2522.03,2523.02,1980012.0
1747556820,2523.08,2524.68,2522.38,2522.89,2190660.0
1747556880,2522.89,2524.64,2522.07,2523.27,1240350.0
1747556940,2523.31,2524.64,2521.12,2524.31,2185484.0
1747557000,2524.31,2525.1,2520.0,2522.69,2966250.0
1747557060,2522.81,2524.65,2520.43,2521.49,774304.0
1747557120,2521.56,2522.59,2521.35,2522.52,630092.0
1747557180,2522.23,2523.99,2520.67,2523.84,735326.0
1747557240,2523.9,2527.22,2522.96,2526.65,2751840.0
1747557300,2526.65,2527.17,2524.18,2524.28,1352090.0
1747557360,2524.16,2526.68,2524.02,2525.01,1595510.0
1747557420,2524.95,2525.39,2522.83,2522.83,1116046.0
1747557480,2522.77,2522.88,2520.0,2520.02,1939924.0
1747557540,2520.01,2520.63,2519.86,2520.12,789730.0
1747557600,2520.11,2520.45,2519.87,2520.18,462404.0
1747557660,2520.2,2520.2,2518.68,2519.09,803314.0
1747557720,2519.09,2519.86,2517.12,2517.45,2219100.0
1747557780,2517.45,2517.45,2516.1,2516.47,1561848.0
1747557840,2516.47,2517.66,2516.47,2516.85,717694.0
1747557900,2516.85,2516.87,2515.01,2515.01,1428190.0
1747557960,2514.96,2516.28,2513.89,2516.11,2934598.0
1747558020,2516.11,2518.06,2516.05,2518.03,1046988.0
1747558080,2518.04,2519.69,2518.03,2519.36,611088.0
1747558140,2519.36,2519.73,2519.11,2519.16,511646.0
1747558200,2519.16,2519.89,2516.79,2517.73,1265014.0
1747558260,2517.69,2519.32,2517.69,2519.01,843994.0
1747558320,2518.98,2518.98,2517.67,2518.67,561092.0
1747558380,2518.67,2518.67,2517.68,2517.69,433002.0
1747558440,2517.68,2517.85,2517.13,2517.26,449156.0
1747558500,2517.3,2518.89,2517.19,2518.67,637872.0
1747558560,2518.68,2518.68,2516.5,2516.52,544120.0
1747558620,2516.51,2517.7,2516.15,2517.51,334826.0
1747558680,2517.52,2517.52,2516.55,2516.57,466522.0
1747558740,2516.56,2517.06,2516.26,2516.27,219916.0
1747558800,2516.27,2518.45,2516.27,2518.03,753192.0
1747558860,2518.01,2519.79,2517.56,2519.79,901334.0
1747558920,2519.74,2519.74,2517.56,2517.98,836336.0
1747558980,2517.88,2519.18,2517.71,2518.97,412434.0
1747559040,2518.98,2521.0,2518.98,2521.0,600780.0
1747559100,2521.0,2521.69,2520.03,2521.04,914862.0
1747559160,2521.04,2521.94,2520.35,2521.82,500352.0
1747559220,2521.82,2522.25,2521.55,2521.56,583516.0
1747559280,2521.56,2521.56,2519.35,2520.81,533810.0
1747559340,2520.81,2521.47,2520.07,2520.78,526072.0
1747559400,2520.84,2521.69,2520.81,2521.09,307812.0
1747559460,2520.89,2520.89,2518.88,2519.12,279798.0
1747559520,2519.12,2520.71,2519.1,2520.47,200264.0
1747559580,2520.49,2521.4,2520.18,2520.46,354162.0
1747559640,2520.76,2522.26,2520.69,2522.22,411880.0
1747559700,2522.22,2522.22,2518.44,2518.53,918518.0
1747559760,2518.67,2519.85,2517.07,2519.85,595476.0
1747559820,2519.84,2520.84,2516.39,2516.89,528194.0
1747559880,2516.89,2516.89,2514.81,2515.98,1476104.0
1747559940,2515.95,2519.02,2515.95,2519.02,472694.0
1747560000,2519.01,2520.77,2519.01,2520.01,508538.0
1747560060,2520.01,2520.36,2518.95,2519.28,306538.0
1747560120,2519.23,2519.28,2516.22,2516.22,463172.0
1747560180,2516.09,2516.77,2515.05,2515.15,1657674.0
1747560240,2515.15,2515.69,2514.54,2514.83,816934.0
1747560300,2514.81,2516.56,2514.81,2516.12,422016.0
1747560360,2516.11,2516.64,2515.1,2515.56,850810.0
1747560420,2515.56,2516.98,2515.56,2516.33,407470.0
1747560480,2516.32,2516.91,2515.56,2515.66,234714.0
1747560540,2515.66,2516.36,2515.65,2516.02,387932.0
1747560600,2516.03,2516.43,2515.36,2516.39,316344.0
1747560660,2516.39,2516.39,2513.24,2513.24,2026846.0
1747560720,2513.24,2514.08,2512.95,2513.07,824010.0
1747560780,2513.14,2514.0,2512.99,2512.99,500824.0
1747560840,2512.94,2513.22,2511.82,2512.38,1341948.0
1747560900,2512.38,2513.36,2512.38,2512.86,485794.0
1747560960,2512.85,2513.35,2509.26,2509.97,2056836.0
1747561020,2510.06,2511.85,2510.06,2511.85,756040.0
1747561080,2511.9,2512.86,2511.31,2512.43,412582.0
1747561140,2512.44,2514.61,2512.42,2514.07,411844.0
1747561200,2514.08,2514.49,2511.71,2511.71,627446.0
1747561260,2511.94,2512.0,2509.31,2509.31,613470.0
1747561320,2509.35,2509.99,2507.12,2507.63,2232004.0
1747561380,2507.63,2508.58,2505.81,2506.6,2384022.0
1747561440,2506.6,2507.6,2504.03,2504.14,3310752.0
1747561500,2504.18,2507.9,2504.02,2507.89,1650310.0
1747561560,2507.89,2509.09,2507.67,2508.11,763038.0
1747561620,2508.14,2508.47,2507.32,2508.47,572786.0
1747561680,2508.43,2508.43,2505.69,2506.22,847414.0
1747561740,2506.23,2507.19,2504.6,2506.26,889098.0
1747561800,2506.22,2508.31,2504.97,2507.61,1103304.0
1747561860,2507.57,2507.94,2506.49,2506.81,405656.0
1747561920,2506.8,2507.42,2505.71,2506.29,437168.0
1747561980,2506.29,2506.89,2505.09,2505.61,490336.0
1747562040,2505.52,2506.35,2504.65,2506.24,552640.0
1747562100,2506.23,2506.75,2503.94,2504.39,566510.0
1747562160,2504.37,2504.37,2503.06,2504.16,1341256.0
1747562220,2504.41,2505.85,2504.24,2505.85,336366.0
1747562280,2505.85,2507.18,2505.64,2505.89,375490.0
1747562340,2506.02,2506.97,2506.01,2506.77,334058.0
1747562400,2506.78,2507.9,2505.01,2505.19,881448.0
1747562460,2505.19,2507.91,2504.93,2506.57,547802.0
1747562520,2506.56,2507.96,2506.56,2507.89,735910.0
1747562580,2507.86,2509.66,2506.93,2509.66,953270.0
1747562640,2509.66,2509.84,2508.93,2509.11,769330.0
1747562700,2509.1,2510.07,2508.15,2510.01,636900.0
1747562760,2510.01,2510.44,2509.04,2509.04,548076.0
1747562820,2509.05,2509.05,2506.61,2507.43,487476.0
1747562880,2507.43,2508.41,2507.07,2507.14,438446.0
1747562940,2507.21,2508.49,2506.61,2507.94,623310.0
1747563000,2507.95,2507.98,2507.2,2507.48,494470.0
1747563060,2507.49,2508.56,2507.0,2507.02,170308.0
1747563120,2507.01,2508.6,2506.9,2508.55,340716.0
1747563180,2508.46,2508.98,2508.27,2508.62,402308.0
1747563240,2508.61,2511.42,2508.34,2511.06,1214440.0
1747563300,2511.15,2511.17,2509.8,2510.7,1569182.0
1747563360,2510.35,2511.85,2509.67,2511.56,978174.0
1747563420,2511.71,2512.07,2510.59,2510.6,508674.0
1747563480,2510.21,2510.62,2509.61,2510.3,384626.0
1747563540,2510.09,2510.29,2508.52,2508.95,534014.0
1747563600,2508.71,2509.44,2507.68,2508.1,346350.0
1747563660,2508.16,2509.49,2507.48,2509.49,195252.0
1747563720,2509.49,2509.49,2506.67,2506.67,382584.0
1747563780,2506.58,2506.58,2505.0,2505.11,527112.0
1747563840,2505.11,2505.18,2504.01,2504.52,1100440.0
1747563900,2504.52,2505.38,2504.21,2504.23,1295922.0
1747563960,2504.22,2504.23,2500.73,2502.26,3266698.0
1747564020,2502.34,2503.0,2501.57,2502.98,1008360.0
1747564080,2502.99,2502.99,2500.31,2500.31,1176200.0
1747564140,2500.48,2501.06,2499.74,2499.86,1340610.0
1747564200,2499.86,2499.99,2497.61,2499.07,3840376.0
1747564260,2499.02,2500.59,2498.25,2500.59,1344724.0
1747564320,2500.51,2501.97,2500.27,2501.88,1117974.0
1747564380,2501.87,2502.31,2500.69,2502.09,568532.0
1747564440,2502.14,2502.24,2501.0,2501.57,340844.0
1747564500,2501.56,2501.71,2500.68,2500.85,541538.0
1747564560,2500.86,2501.11,2499.74,2500.59,642888.0
1747564620,2500.59,2500.74,2499.85,2499.86,527340.0
1747564680,2499.86,2500.14,2499.22,2499.98,419534.0
1747564740,2499.93,2502.1,2499.03,2501.85,1274456.0
1747564800,2501.85,2502.38,2500.01,2500.07,450200.0
1747564860,2500.08,2500.08,2499.28,2499.42,710700.0
1747564920,2499.38,2500.52,2499.28,2500.29,406548.0
1747564980,2500.29,2501.53,2500.29,2501.52,271330.0
1747565040,2501.52,2501.7,2501.21,2501.51,210002.0
1747565100,2501.52,2501.65,2501.17,2501.56,246590.0
1747565160,2501.55,2502.87,2501.55,2502.87,1112926.0
1747565220,2502.86,2502.86,2501.85,2502.38,474078.0
1747565280,2502.38,2502.6,2500.96,2501.31,562022.0
1747565340,2501.31,2501.31,2500.01,2500.02,187754.0
1747565400,2500.02,2501.19,2499.55,2500.36,346402.0
1747565460,2500.39,2501.23,2500.27,2501.22,308644.0
1747565520,2501.21,2501.73,2501.21,2501.42,249312.0
1747565580,2501.17,2501.58,2500.76,2500.81,377952.0
1747565640,2500.86,2503.33,2500.81,2503.33,379036.0
1747565700,2503.32,2503.33,2502.6,2502.61,248810.0
1747565760,2502.61,2503.99,2502.6,2502.94,983626.0
1747565820,2502.94,2503.62,2502.42,2503.62,253898.0
1747565880,2503.6,2503.89,2503.6,2503.79,350278.0
1747565940,2503.79,2504.15,2503.61,2503.97,246538.0
1747566000,2503.98,2503.98,2502.65,2502.67,381592.0
1747566060,2502.66,2504.94,2502.57,2503.89,827090.0
1747566120,2503.89,2506.0,2503.88,2506.0,1018754.0
1747566180,2505.99,2506.97,2505.17,2506.9,1582730.0
1747566240,2506.91,2507.3,2506.59,2506.89,676696.0
1747566300,2506.88,2506.9,2505.85,2506.72,363328.0
1747566360,2506.81,2507.48,2506.72,2507.3,472518.0
1747566420,2507.3,2507.3,2506.15,2506.16,365332.0
1747566480,2506.15,2507.73,2505.88,2507.67,247498.0
1747566540,2507.66,2507.83,2506.33,2506.56,422508.0
1747566600,2506.57,2506.71,2505.38,2505.82,313394.0
1747566660,2505.82,2507.35,2505.82,2506.1,613326.0
1747566720,2506.1,2506.64,2505.8,2506.48,246928.0
1747566780,2506.49,2506.65,2505.85,2506.05,227632.0
1747566840,2506.06,2506.07,2505.1,2505.35,180842.0
1747566900,2505.28,2507.0,2505.22,2506.99,178152.0
1747566960,2506.99,2508.86,2506.59,2508.85,781226.0
1747567020,2508.94,2508.95,2506.77,2508.27,650002.0
1747567080,2508.16,2508.74,2507.38,2507.47,350734.0
1747567140,2507.47,2509.0,2507.47,2508.6,556510.0
1747567200,2508.59,2509.41,2508.59,2508.75,468570.0
1747567260,2508.64,2512.11,2508.51,2511.01,2930328.0
1747567320,2511.01,2511.01,2509.95,2510.1,988456.0
1747567380,2510.09,2510.6,2509.22,2509.57,451764.0
1747567440,2509.57,2510.21,2509.19,2509.65,235160.0
1747567500,2509.72,2510.2,2508.68,2508.68,287428.0
1747567560,2508.68,2509.02,2507.29,2507.77,380368.0
1747567620,2507.78,2508.62,2506.77,2506.84,264302.0
1747567680,2506.82,2507.22,2506.24,2506.39,279006.0
1747567740,2506.38,2507.81,2506.38,2507.09,323384.0
1747567800,2507.09,2510.47,2507.09,2510.36,1195802.0
1747567860,2510.3,2510.3,2507.67,2507.81,584452.0
1747567920,2507.76,2508.38,2507.18,2507.97,329774.0
1747567980,2507.93,2508.18,2507.0,2507.97,742020.0
1747568040,2507.91,2508.3,2507.88,2508.15,152114.0
1747568100,2508.15,2510.49,2508.15,2510.45,310748.0
1747568160,2510.28,2510.28,2508.49,2509.04,924840.0
1747568220,2509.23,2509.66,2508.64,2509.66,135092.0
1747568280,2509.61,2509.66,2507.72,2507.88,262242.0
1747568340,2507.82,2507.89,2501.86,2503.24,1892730.0
1747568400,2502.36,2504.68,2502.36,2504.44,539950.0
1747568460,2504.44,2504.5,2501.57,2501.69,901678.0
1747568520,2501.73,2502.82,2501.73,2502.49,572222.0
1747568580,2502.5,2504.94,2502.01,2503.12,1173932.0
1747568640,2503.11,2503.64,2500.89,2500.89,561092.0
1747568700,2501.08,2502.66,2500.99,2502.66,530794.0
1747568760,2502.68,2503.86,2502.67,2503.57,402616.0
1747568820,2503.58,2504.51,2503.56,2504.3,172010.0
1747568880,2504.3,2504.77,2502.87,2502.89,308852.0
1747568940,2502.88,2503.56,2502.19,2503.15,262244.0
1747569000,2503.16,2503.19,2501.55,2502.16,253682.0
1747569060,2502.12,2502.57,2501.34,2501.66,372730.0
1747569120,2501.66,2502.39,2501.3,2501.99,284838.0
1747569180,2501.99,2501.99,2499.66,2499.87,1043496.0
1747569240,2499.88,2501.18,2499.77,2499.88,1231350.0
1747569300,2499.89,2501.2,2499.88,2500.68,596606.0
1747569360,2500.67,2500.93,2500.18,2500.77,380800.0
1747569420,2500.71,2501.06,2500.02,2500.99,577436.0
1747569480,2500.99,2501.0,2499.55,2499.69,502718.0
1747569540,2499.69,2500.58,2499.64,2500.52,437608.0
1747569600,2500.52,2501.05,2499.41,2499.41,710608.0
1747569660,2499.4,2500.68,2498.47,2500.44,1252632.0
1747569720,2500.5,2501.15,2498.26,2498.31,704568.0
1747569780,2498.46,2498.83,2497.67,2497.99,1920836.0
1747569840,2497.99,2498.53,2496.14,2496.14,1443092.0
1747569900,2496.11,2498.83,2495.97,2496.8,1947160.0
1747569960,2496.45,2496.8,2493.77,2493.94,3071210.0
1747570020,2493.92,2494.16,2487.6,2487.97,9662586.0
1747570080,2487.93,2493.16,2487.61,2492.6,4572722.0
1747570140,2492.66,2493.03,2489.77,2489.98,2271926.0
1747570200,2489.99,2494.02,2489.93,2492.49,2044640.0
1747570260,2492.54,2494.89,2492.01,2494.35,1223788.0
1747570320,2494.29,2494.29,2492.36,2493.31,1155382.0
1747570380,2493.31,2493.64,2492.0,2492.01,596482.0
1747570440,2492.01,2493.46,2492.01,2493.45,601168.0
1747570500,2493.4,2494.99,2493.0,2494.83,1078768.0
1747570560,2494.61,2495.0,2493.78,2493.85,705264.0
1747570620,2493.78,2494.49,2491.0,2491.0,894808.0
1747570680,2491.0,2493.83,2490.68,2493.39,574716.0
1747570740,2493.33,2495.03,2493.14,2494.99,594960.0
1747570800,2494.98,2496.4,2494.98,2496.25,984634.0
1747570860,2496.23,2498.22,2496.1,2498.03,1325050.0
1747570920,2497.92,2497.99,2496.87,2497.98,699892.0
1747570980,2497.84,2498.6,2497.51,2498.59,654140.0
1747571040,2498.59,2498.81,2498.05,2498.18,541582.0
1747571100,2498.18,2498.86,2498.03,2498.77,346008.0
1747571160,2498.77,2501.23,2498.39,2499.54,1165888.0
1747571220,2499.53,2500.4,2499.52,2500.33,476458.0
1747571280,2500.38,2500.4,2500.02,2500.26,462846.0
1747571340,2500.26,2500.94,2500.26,2500.4,399020.0
1747571400,2500.39,2502.28,2500.39,2501.61,1362804.0
1747571460,2501.21,2502.74,2500.66,2502.44,1244566.0
1747571520,2502.44,2502.72,2501.56,2502.03,631104.0
1747571580,2502.03,2503.73,2502.03,2502.43,1078472.0
1747571640,2502.44,2502.49,2501.19,2501.85,665714.0
1747571700,2501.85,2501.85,2500.98,2501.07,268024.0
1747571760,2501.07,2501.35,2499.79,2501.27,536862.0
1747571820,2501.29,2501.29,2500.17,2500.97,684204.0
1747571880,2501.02,2501.49,2499.98,2500.11,951452.0
1747571940,2500.11,2500.89,2499.89,2500.03,504216.0
1747572000,2500.03,2500.63,2499.6,2500.29,417810.0
1747572060,2500.4,2500.52,2500.27,2500.38,250102.0
1747572120,2500.4,2502.0,2500.14,2500.68,566870.0
1747572180,2500.7,2500.7,2499.51,2499.63,546202.0
1747572240,2499.65,2501.43,2499.63,2501.19,456980.0
1747572300,2501.19,2501.9,2500.55,2501.82,259324.0
1747572360,2501.82,2502.0,2500.55,2500.56,155094.0
1747572420,2500.57,2502.99,2500.53,2502.78,410238.0
1747572480,2502.78,2505.08,2502.78,2504.35,1095924.0
1747572540,2504.34,2505.6,2504.33,2505.36,726104.0
1747572600,2505.43,2507.03,2504.76,2506.13,1664210.0
1747572660,2506.07,2507.18,2505.06,2506.35,735620.0
1747572720,2506.36,2506.49,2505.56,2506.06,481440.0
1747572780,2506.05,2506.98,2506.04,2506.97,330386.0
1747572840,2506.92,2507.32,2506.4,2507.22,527304.0
1747572900,2507.23,2507.3,2505.9,2506.47,738940.0
1747572960,2506.47,2506.98,2506.22,2506.48,388470.0
1747573020,2506.42,2507.33,2505.07,2506.38,613526.0
1747573080,2506.39,2507.33,2506.38,2507.26,332326.0
1747573140,2507.26,2507.44,2506.88,2507.19,494282.0
1747573200,2507.19,2507.56,2506.8,2507.13,318598.0
1747573260,2507.2,2507.2,2504.64,2504.83,804444.0
1747573320,2504.87,2505.83,2504.7,2505.1,754930.0
1747573380,2505.09,2505.98,2504.76,2505.98,422872.0
1747573440,2505.98,2505.98,2505.22,2505.4,217742.0
1747573500,2505.4,2505.48,2504.88,2505.14,420006.0
1747573560,2505.14,2506.0,2505.14,2505.46,183762.0
1747573620,2505.45,2505.46,2504.12,2504.28,602340.0
1747573680,2504.28,2505.08,2504.27,2504.77,288596.0
1747573740,2504.77,2504.79,2503.27,2503.88,748506.0
1747573800,2503.88,2504.7,2503.36,2503.56,315908.0
1747573860,2503.56,2504.82,2503.56,2504.54,418208.0
1747573920,2504.54,2505.46,2504.0,2505.45,403884.0
1747573980,2505.41,2505.84,2505.03,2505.84,346824.0
1747574040,2505.84,2507.79,2504.76,2505.36,1887076.0
1747574100,2505.36,2506.5,2505.01,2505.99,321190.0
1747574160,2505.99,2506.0,2505.32,2505.85,264108.0
1747574220,2505.86,2507.96,2505.85,2507.96,620766.0
1747574280,2507.96,2507.97,2506.0,2506.47,189804.0
1747574340,2506.47,2507.29,2506.47,2507.27,202016.0
1747574400,2507.27,2509.56,2507.27,2509.56,1121904.0
1747574460,2509.5,2510.82,2509.1,2509.92,1820378.0
1747574520,2509.97,2510.07,2508.69,2509.01,452314.0
1747574580,2509.01,2509.01,2507.94,2508.56,249366.0
1747574640,2508.54,2509.53,2508.54,2509.53,310204.0
1747574700,2509.91,2513.12,2509.91,2511.6,2349402.0
1747574760,2511.6,2511.74,2509.33,2509.43,668228.0
1747574820,2509.44,2509.44,2508.5,2509.06,922674.0
1747574880,2509.05,2510.0,2508.71,2509.99,511468.0
1747574940,2509.83,2510.99,2509.83,2510.7,670474.0
1747575000,2510.69,2511.32,2509.4,2509.51,456988.0
1747575060,2509.51,2511.6,2509.51,2510.72,575744.0
1747575120,2510.72,2510.72,2509.4,2509.99,264594.0
1747575180,2509.98,2512.36,2509.98,2512.36,612750.0
1747575240,2512.36,2512.36,2510.47,2511.39,602458.0
1747575300,2511.39,2511.87,2509.46,2510.3,576960.0
1747575360,2510.65,2515.8,2510.49,2515.63,3215830.0
1747575420,2515.69,2518.24,2514.05,2517.34,6736860.0
1747575480,2517.15,2518.31,2515.87,2516.1,3172672.0
1747575540,2516.15,2520.0,2516.01,2517.95,3584072.0
1747575600,2518.05,2519.99,2515.77,2518.6,3434856.0
1747575660,2518.73,2519.88,2516.56,2519.48,1991366.0
1747575720,2519.54,2520.98,2518.72,2519.17,2540048.0
1747575780,2519.17,2519.84,2517.66,2518.38,1229958.0
1747575840,2518.45,2519.87,2516.12,2517.01,1687344.0
1747575900,2517.06,2518.57,2516.59,2517.69,1053210.0
1747575960,2517.7,2518.74,2515.74,2516.34,1656506.0
1747576020,2516.35,2519.14,2516.34,2518.88,1619100.0
1747576080,2518.82,2519.04,2516.03,2516.06,1000292.0
1747576140,2516.06,2516.47,2513.8,2514.89,1269598.0
1747576200,2514.89,2516.07,2513.55,2514.01,1175730.0
1747576260,2513.94,2515.15,2513.45,2514.72,1579850.0
1747576320,2514.76,2517.61,2514.72,2517.34,626036.0
1747576380,2517.41,2518.44,2516.51,2517.09,690578.0
1747576440,2517.2,2518.03,2516.8,2516.81,1096092.0
1747576500,2516.81,2521.25,2516.81,2520.88,1805864.0
1747576560,2520.88,2521.83,2520.1,2520.48,2379592.0
1747576620,2520.43,2521.47,2519.02,2521.34,858018.0
1747576680,2521.32,2538.08,2521.32,2536.77,20604336.0
1747576740,2536.58,2544.02,2536.58,2541.18,16175028.0
1747576800,2541.24,2549.04,2541.24,2543.07,13748310.0
1747576860,2543.35,2544.05,2534.5,2535.64,14908458.0
1747576920,2535.64,2538.05,2535.08,2537.94,4749570.0
1747576980,2538.01,2539.03,2532.53,2532.59,7531082.0
1747577040,2532.67,2533.52,2531.15,2532.33,4979768.0
1747577100,2532.22,2534.87,2532.21,2533.66,2084614.0
1747577160,2533.55,2534.19,2531.98,2533.7,2155068.0
1747577220,2533.78,2536.83,2533.78,2535.39,2213852.0
1747577280,2535.44,2536.19,2534.06,2534.6,1311378.0
1747577340,2534.48,2538.09,2534.48,2537.48,1612740.0
1747577400,2537.74,2538.8,2535.25,2535.39,1626398.0
1747577460,2535.49,2539.57,2535.49,2537.64,1699914.0
1747577520,2537.57,2537.65,2533.35,2533.48,3213764.0
1747577580,2533.48,2534.98,2531.82,2533.6,2316262.0
1747577640,2533.4,2533.99,2528.11,2528.89,3593730.0
1747577700,2528.91,2532.05,2528.91,2531.64,1823688.0
1747577760,2531.66,2533.9,2531.65,2533.89,1380468.0
1747577820,2533.9,2534.1,2530.64,2530.93,1204974.0
1747577880,2530.86,2534.1,2530.86,2533.91,799882.0
1747577940,2533.8,2533.99,2533.07,2533.17,512376.0
1747578000,2533.18,2540.12,2533.17,2539.36,2514700.0
1747578060,2539.36,2539.36,2534.38,2534.39,5817690.0
1747578120,2534.38,2537.61,2534.38,2537.61,992690.0
1747578180,2537.61,2537.61,2533.44,2534.13,1848572.0
1747578240,2534.14,2537.82,2534.1,2537.23,2409192.0
1747578300,2537.23,2538.1,2536.22,2537.9,1130376.0
1747578360,2537.91,2537.91,2534.36,2534.99,1838804.0
1747578420,2534.99,2538.56,2534.99,2536.79,2468594.0
1747578480,2536.78,2536.99,2534.81,2536.01,1091178.0
1747578540,2536.01,2536.21,2535.21,2535.45,1141814.0
1747578600,2535.45,2537.81,2535.45,2536.99,700094.0
1747578660,2536.99,2537.99,2535.69,2537.98,637390.0
1747578720,2537.94,2537.98,2534.14,2536.24,1919516.0
1747578780,2536.05,2537.49,2535.19,2536.97,2592812.0
1747578840,2536.93,2539.17,2536.24,2539.17,1528194.0
1747578900,2539.06,2541.74,2536.71,2538.66,5672812.0
1747578960,2538.67,2540.35,2537.73,2539.03,1689262.0
1747579020,2539.09,2540.32,2538.02,2539.18,1773870.0
1747579080,2539.19,2553.15,2539.19,2548.68,17198166.0
1747579140,2548.62,2551.73,2548.16,2551.08,7624632.0
1747579200,2550.83,2553.73,2545.61,2546.73,8042326.0
1747579260,2546.45,2547.63,2545.01,2545.39,2922742.0
1747579320,2545.35,2549.13,2544.94,2547.23,2388448.0
1747579380,2547.2,2549.37,2546.41,2548.18,3289474.0
1747579440,2547.78,2549.89,2546.38,2549.72,1670552.0
1747579500,2549.63,2551.47,2548.81,2550.26,2196548.0
1747579560,2550.27,2556.56,2550.27,2555.44,9885984.0
1747579620,2555.04,2556.86,2552.7,2554.0,4317004.0
1747579680,2554.06,2563.04,2553.94,2563.04,9013070.0
1747579740,2562.53,2563.92,2560.28,2560.28,6623376.0
1747579800,2560.22,2560.48,2556.87,2558.04,4579814.0
1747579860,2558.34,2562.66,2558.33,2560.88,4057804.0
1747579920,2561.31,2568.52,2560.88,2566.02,7516820.0
1747579980,2566.02,2566.02,2560.1,2560.1,6028636.0
1747580040,2560.08,2560.86,2555.11,2555.99,5722514.0
1747580100,2555.95,2563.33,2555.15,2563.33,4074942.0
1747580160,2563.17,2563.94,2557.16,2557.78,2543142.0
1747580220,2557.77,2561.38,2557.77,2558.98,2174382.0
1747580280,2558.88,2559.91,2557.13,2557.13,1499474.0
1747580340,2557.08,2557.24,2555.32,2556.77,2583236.0
1747580400,2556.75,2559.66,2552.7,2553.15,3984380.0
1747580460,2553.59,2556.23,2552.33,2554.06,3884770.0
1747580520,2554.05,2554.61,2550.97,2552.61,5593598.0
1747580580,2552.87,2552.88,2547.46,2550.94,5558860.0
1747580640,2551.11,2554.99,2550.77,2554.86,2564432.0
1747580700,2554.81,2557.72,2554.81,2556.63,2483646.0
1747580760,2556.62,2556.81,2550.41,2550.97,1796156.0
1747580820,2550.65,2553.79,2550.01,2551.02,1762454.0
1747580880,2551.0,2555.32,2550.96,2555.07,1743602.0
1747580940,2555.07,2558.81,2553.8,2558.47,1214544.0
1747581000,2558.58,2558.93,2557.27,2557.35,1681350.0
1747581060,2557.35,2557.91,2555.26,2556.02,1797998.0
1747581120,2556.01,2556.33,2554.0,2556.33,1501562.0
1747581180,2556.64,2557.61,2554.28,2557.03,2001100.0
1747581240,2557.44,2558.99,2556.3,2558.37,1051266.0
1747581300,2558.37,2558.88,2554.28,2554.81,948934.0
1747581360,2554.88,2562.92,2554.68,2561.3,2276008.0
1747581420,2561.1,2566.88,2560.52,2565.43,3468854.0
1747581480,2565.45,2565.98,2561.69,2562.35,2756828.0
1747581540,2561.68,2567.05,2561.68,2563.8,3697912.0
1747581600,2563.57,2565.06,2563.48,2564.93,3186890.0
1747581660,2564.99,2565.35,2561.59,2562.69,2855190.0
1747581720,2562.74,2564.03,2561.47,2563.93,876160.0
1747581780,2563.89,2563.95,2561.51,2561.73,859234.0
1747581840,2561.63,2561.73,2558.18,2558.83,2510636.0
1747581900,2558.83,2560.61,2558.61,2558.93,1365782.0
1747581960,2558.89,2561.3,2558.47,2559.01,646670.0
1747582020,2559.01,2559.24,2558.22,2558.3,1095600.0
1747582080,2558.32,2561.62,2558.24,2561.19,859652.0
1747582140,2561.15,2561.95,2560.41,2560.66,362302.0
1747582200,2560.66,2561.97,2558.86,2559.13,881976.0
1747582260,2559.29,2559.35,2557.01,2557.42,2298450.0
1747582320,2557.74,2559.54,2557.74,2559.19,590872.0
1747582380,2559.14,2559.14,2556.53,2558.31,1103846.0
1747582440,2558.25,2563.2,2558.11,2563.01,1485104.0
1747582500,2563.0,2564.71,2561.72,2561.92,2387178.0
1747582560,2561.84,2561.84,2560.52,2561.7,813998.0
1747582620,2561.68,2564.05,2561.68,2563.76,1691568.0
1747582680,2563.76,2564.1,2562.82,2563.49,687966.0
1747582740,2563.48,2564.38,2563.3,2563.72,599238.0
1747582800,2563.72,2563.72,2559.83,2560.86,1603670.0
1747582860,2560.8,2563.77,2560.8,2563.72,1305960.0
1747582920,2563.67,2564.86,2562.5,2563.81,1085504.0
1747582980,2563.92,2566.06,2563.27,2565.47,2327764.0
1747583040,2565.46,2570.86,2565.24,2568.02,7459654.0
1747583100,2567.76,2571.33,2565.74,2571.33,3567530.0
1747583160,2570.84,2571.03,2567.71,2567.77,3235682.0
1747583220,2567.77,2569.14,2565.6,2568.55,4463500.0
1747583280,2568.52,2568.7,2566.31,2567.63,1176122.0
1747583340,2567.7,2575.91,2567.7,2574.7,6136058.0
1747583400,2574.76,2587.81,2573.92,2584.7,17462212.0
1747583460,2583.8,2585.96,2580.01,2582.09,9924680.0
1747583520,2582.51,2584.15,2580.78,2582.31,3634508.0
1747583580,2582.54,2583.53,2578.18,2578.33,3740464.0
1747583640,2577.97,2579.78,2577.47,2578.99,3859512.0
1747583700,2578.99,2579.22,2576.54,2578.27,4961340.0
1747583760,2578.35,2578.47,2574.09,2574.09,2810288.0
1747583820,2573.93,2575.76,2572.22,2575.49,2470728.0
1747583880,2575.49,2577.95,2575.36,2577.15,2896070.0
1747583940,2577.16,2579.45,2577.01,2577.89,2268366.0
1747584000,2577.93,2581.27,2577.14,2581.27,4498094.0
1747584060,2581.32,2581.34,2577.23,2578.48,2979910.0
1747584120,2578.4,2579.85,2574.5,2574.58,2861660.0
1747584180,2574.58,2577.51,2573.9,2576.14,1911566.0
1747584240,2576.11,2577.27,2571.98,2572.51,2740182.0
1747584300,2572.55,2575.15,2571.55,2573.16,2795944.0
1747584360,2573.36,2575.23,2571.93,2573.39,1569202.0
1747584420,2573.34,2574.81,2572.36,2574.1,1086762.0
1747584480,2574.1,2576.33,2574.1,2574.78,855292.0
1747584540,2574.78,2575.91,2572.9,2575.09,2572990.0
1747584600,2575.14,2579.83,2575.09,2579.42,2161730.0
1747584660,2579.36,2582.82,2579.18,2579.94,4804308.0
1747584720,2579.93,2581.35,2575.38,2576.22,4179204.0
1747584780,2576.54,2577.19,2574.22,2574.34,1236368.0
1747584840,2574.34,2574.34,2571.93,2572.0,1734408.0
1747584900,2571.99,2573.49,2566.36,2570.03,6628194.0
1747584960,2570.25,2574.26,2570.03,2572.37,2568822.0
1747585020,2572.04,2572.04,2568.68,2569.62,2220060.0
1747585080,2569.62,2571.99,2569.28,2571.99,1065280.0
1747585140,2571.94,2571.98,2568.64,2568.81,801090.0
1747585200,2568.82,2571.33,2568.81,2570.98,930908.0
1747585260,2570.99,2573.36,2570.98,2571.53,1600104.0
1747585320,2571.53,2571.69,2561.38,2561.38,10549038.0
1747585380,2560.51,2563.74,2553.81,2554.82,11251864.0
1747585440,2555.09,2559.39,2555.09,2558.72,5846486.0
1747585500,2558.73,2563.38,2558.27,2563.32,2368040.0
1747585560,2563.26,2564.95,2561.78,2564.45,2226230.0
1747585620,2564.31,2565.59,2564.02,2564.51,1589434.0
1747585680,2564.51,2565.3,2563.72,2564.75,920242.0
1747585740,2564.75,2565.81,2562.91,2563.05,1449018.0
1747585800,2563.05,2565.01,2562.76,2564.78,1264034.0
1747585860,2564.78,2565.66,2560.01,2560.35,2129942.0
1747585920,2560.79,2563.34,2560.79,2562.31,1371136.0
1747585980,2562.25,2562.55,2558.34,2558.78,3711024.0
1747586040,2558.73,2560.04,2557.75,2559.81,2120268.0
1747586100,2559.82,2563.55,2559.82,2562.62,2406342.0
1747586160,2562.63,2562.94,2561.73,2562.38,889722.0
1747586220,2562.32,2563.77,2561.4,2561.63,1036362.0
1747586280,2561.61,2564.9,2560.41,2563.1,3438546.0
1747586340,2562.73,2567.86,2561.27,2567.68,2149610.0
1747586400,2567.62,2571.56,2566.39,2570.38,5342588.0
1747586460,2570.4,2572.85,2570.01,2571.93,1934588.0
1747586520,2571.89,2573.16,2571.19,2571.67,1444824.0
1747586580,2571.68,2572.22,2569.0,2569.0,1235488.0
1747586640,2568.97,2569.37,2566.82,2568.89,2246370.0
1747586700,2568.99,2569.46,2566.66,2569.34,1793764.0
1747586760,2569.34,2573.07,2568.03,2572.75,1519334.0
1747586820,2572.76,2576.92,2572.64,2572.75,3807634.0
1747586880,2572.75,2575.93,2571.69,2575.18,1239462.0
1747586940,2575.09,2575.09,2569.21,2569.99,1818688.0
1747587000,2569.99,2570.05,2565.85,2568.56,3372698.0
1747587060,2568.57,2569.77,2566.81,2568.11,1048998.0
1747587120,2568.95,2568.95,2566.62,2567.77,658616.0
1747587180,2567.77,2569.02,2566.2,2568.03,1242696.0
1747587240,2568.03,2570.49,2567.77,2569.39,1879950.0
1747587300,2569.45,2577.28,2569.38,2574.97,4253018.0
1747587360,2575.56,2577.96,2574.81,2577.81,2501078.0
1747587420,2577.87,2582.0,2577.64,2579.89,4938726.0
1747587480,2579.98,2580.6,2575.07,2575.48,4266982.0
1747587540,2575.39,2575.48,2572.11,2572.63,2580798.0
1747587600,2572.63,2574.27,2568.88,2568.99,3161812.0
1747587660,2569.03,2571.32,2567.93,2568.32,2508456.0
1747587720,2568.43,2569.49,2565.17,2566.93,2224958.0
1747587780,2566.93,2567.78,2565.22,2565.22,1100204.0
1747587840,2565.21,2567.3,2564.11,2566.32,1725914.0
1747587900,2566.62,2568.54,2565.86,2566.74,1024906.0
1747587960,2566.74,2568.76,2566.74,2567.62,988496.0
1747588020,2567.62,2570.65,2567.0,2570.27,3327908.0
1747588080,2570.02,2571.36,2568.57,2571.12,1559162.0
1747588140,2571.11,2572.01,2568.7,2568.7,798206.0
1747588200,2568.78,2569.14,2566.2,2567.81,551950.0
1747588260,2567.57,2568.86,2566.01,2568.64,1041732.0
1747588320,2568.64,2571.95,2568.64,2571.07,1322590.0
1747588380,2571.51,2571.89,2570.76,2570.91,591624.0
1747588440,2570.9,2571.93,2569.01,2569.89,1184326.0
1747588500,2569.91,2570.27,2567.31,2567.32,868946.0
1747588560,2567.27,2567.27,2565.66,2565.86,1378508.0
1747588620,2565.48,2565.48,2562.52,2562.58,3785194.0
1747588680,2562.74,2564.4,2562.11,2562.81,966904.0
1747588740,2562.81,2564.0,2562.11,2563.94,1071684.0
1747588800,2563.76,2563.94,2561.19,2561.86,1329562.0
1747588860,2561.87,2562.86,2559.77,2559.81,2156534.0
1747588920,2559.82,2562.72,2559.81,2561.49,1099156.0
1747588980,2561.49,2561.99,2559.41,2559.52,1164998.0
1747589040,2559.52,2561.16,2558.93,2561.16,848616.0
1747589100,2561.08,2563.53,2561.08,2563.26,983018.0
1747589160,2563.26,2563.39,2550.65,2551.78,17360956.0
1747589220,2551.52,2551.64,2511.0,2528.31,56810314.0
1747589280,2528.46,2535.9,2528.34,2531.86,19005046.0
1747589340,2532.39,2541.95,2532.39,2539.72,10486464.0
1747589400,2539.78,2542.86,2535.19,2536.47,6655626.0
1747589460,2536.79,2541.91,2536.2,2541.91,3582106.0
1747589520,2542.0,2542.41,2538.96,2540.69,3256054.0
1747589580,2540.73,2545.74,2540.73,2542.35,4494638.0
1747589640,2542.35,2543.15,2538.0,2538.0,2123632.0
1747589700,2538.01,2538.01,2530.19,2531.3,6571538.0
1747589760,2531.3,2533.81,2527.66,2527.69,5603904.0
1747589820,2528.45,2529.36,2523.39,2524.72,8723816.0
1747589880,2524.81,2527.92,2520.0,2523.46,8046530.0
1747589940,2523.26,2529.64,2521.45,2524.46,8264032.0
1747590000,2524.87,2536.04,2524.64,2535.91,9714848.0
1747590060,2535.82,2536.04,2531.02,2532.03,3543910.0
1747590120,2532.03,2532.54,2528.08,2531.51,5592338.0
1747590180,2531.5,2531.5,2527.95,2529.4,2361218.0
1747590240,2529.34,2529.99,2527.38,2529.48,2416436.0
1747590300,2529.48,2530.06,2527.91,2527.91,2744164.0
1747590360,2527.96,2528.53,2523.57,2523.57,2208186.0
1747590420,2523.57,2525.44,2519.15,2521.32,6617402.0
1747590480,2521.32,2523.4,2517.32,2523.08,3896104.0
1747590540,2522.7,2523.35,2511.39,2512.65,9856514.0
1747590600,2512.9,2519.26,2511.96,2512.92,5098982.0
1747590660,2512.97,2513.2,2502.8,2509.05,14540552.0
1747590720,2508.77,2509.01,2501.5,2506.0,10564464.0
1747590780,2506.43,2509.2,2504.07,2508.87,11028550.0
1747590840,2508.91,2510.41,2504.0,2504.06,3755284.0
1747590900,2504.13,2508.78,2504.11,2508.78,2694972.0
1747590960,2508.73,2510.42,2506.26,2507.14,6496272.0
1747591020,2507.16,2508.78,2506.07,2506.56,2006402.0
1747591080,2506.56,2509.09,2485.67,2491.57,26098238.0
1747591140,2491.56,2491.68,2480.47,2488.96,15647752.0
1747591200,2488.92,2494.95,2484.62,2487.83,8207664.0
1747591260,2487.9,2487.9,2460.88,2465.22,37565898.0
1747591320,2464.27,2483.07,2459.48,2481.63,19438216.0
1747591380,2481.11,2484.55,2476.61,2479.72,16009666.0
1747591440,2479.79,2483.4,2465.31,2470.01,11200272.0
1747591500,2469.73,2472.43,2465.01,2471.03,11455836.0
1747591560,2470.81,2477.2,2470.61,2476.73,4459922.0
1747591620,2475.06,2475.85,2462.77,2471.89,5582134.0
1747591680,2472.23,2474.31,2463.02,2463.94,6375488.0
1747591740,2463.06,2467.03,2461.26,2461.98,8219522.0
1747591800,2462.25,2469.98,2453.32,2469.26,19864422.0
1747591860,2469.43,2473.81,2468.12,2471.92,7867038.0
1747591920,2471.93,2472.53,2469.99,2471.7,3635880.0
1747591980,2471.72,2472.4,2467.5,2468.94,4582844.0
1747592040,2468.4,2472.68,2467.24,2472.68,3715568.0
1747592100,2472.62,2474.2,2465.81,2466.12,4247906.0
1747592160,2466.07,2468.4,2452.84,2456.47,13269718.0
1747592220,2456.68,2457.93,2453.31,2454.82,5288690.0
1747592280,2454.68,2458.51,2454.68,2456.69,3950046.0
1747592340,2456.74,2458.25,2454.19,2454.97,4252378.0
1747592400,2455.34,2465.89,2450.0,2464.71,14624134.0
1747592460,2464.69,2465.17,2460.36,2464.25,3269448.0
1747592520,2464.44,2473.66,2463.58,2472.81,7439492.0
1747592580,2472.97,2473.38,2470.24,2471.58,4560518.0
1747592640,2471.58,2475.5,2470.53,2472.19,5506382.0
1747592700,2472.13,2472.35,2465.71,2466.25,3711868.0
1747592760,2466.29,2469.99,2466.04,2469.11,2563744.0
1747592820,2469.05,2473.06,2468.83,2472.28,1606238.0
1747592880,2472.08,2475.98,2471.45,2475.22,3623628.0
1747592940,2475.29,2476.7,2474.76,2476.52,1564080.0
1747593000,2476.52,2476.52,2470.79,2473.0,3770374.0
1747593060,2473.05,2473.77,2467.43,2468.39,2659492.0
1747593120,2468.58,2469.83,2465.1,2469.39,1706942.0
1747593180,2469.41,2473.2,2469.41,2472.15,1910646.0
1747593240,2472.15,2473.07,2467.25,2467.36,1704272.0
1747593300,2467.29,2468.68,2462.09,2467.94,2879086.0
1747593360,2467.5,2468.12,2463.9,2467.32,1493736.0
1747593420,2467.32,2468.02,2466.64,2467.76,1116434.0
1747593480,2467.81,2470.99,2466.66,2469.36,1575908.0
1747593540,2469.04,2469.87,2467.43,2469.57,1817798.0
1747593600,2469.59,2471.81,2468.09,2468.69,1548998.0
1747593660,2469.11,2471.89,2467.93,2469.48,1609426.0
1747593720,2469.13,2473.36,2469.13,2472.88,1769704.0
1747593780,2472.89,2473.88,2471.57,2473.05,1249730.0
1747593840,2473.0,2473.29,2471.24,2471.24,1063944.0
1747593900,2470.78,2472.85,2470.07,2471.61,1137688.0
1747593960,2472.6,2474.99,2471.37,2471.89,1699542.0
1747594020,2471.9,2471.9,2465.34,2465.56,1959724.0
1747594080,2465.58,2466.03,2461.01,2461.43,3630698.0
1747594140,2461.7,2464.4,2461.66,2462.22,1731892.0
1747594200,2462.22,2462.85,2460.06,2460.09,2459806.0
1747594260,2460.14,2463.45,2458.82,2459.81,2219424.0
1747594320,2459.58,2462.11,2458.14,2461.95,5574318.0
1747594380,2462.44,2464.5,2462.12,2464.43,1295762.0
1747594440,2464.5,2466.42,2463.93,2466.19,1099596.0
1747594500,2465.98,2466.59,2459.15,2459.19,5192378.0
1747594560,2459.35,2459.41,2457.14,2457.64,4015638.0
1747594620,2457.58,2457.58,2454.36,2456.15,3770302.0
1747594680,2456.09,2461.25,2454.95,2461.25,2128492.0
1747594740,2461.32,2462.72,2460.63,2461.52,1014700.0
1747594800,2461.65,2461.8,2459.41,2459.65,1882244.0
1747594860,2459.72,2466.32,2459.6,2464.76,2774752.0
1747594920,2464.76,2464.77,2461.84,2464.06,2468344.0
1747594980,2464.06,2464.33,2461.2,2461.6,970230.0
1747595040,2461.6,2465.07,2461.49,2463.53,1027498.0
1747595100,2463.53,2464.14,2458.16,2458.66,1275190.0
1747595160,2458.28,2464.24,2458.19,2463.95,1710486.0
1747595220,2463.95,2463.95,2458.18,2459.83,1285088.0
1747595280,2459.84,2461.19,2458.56,2461.19,1115096.0
1747595340,2460.93,2463.93,2460.14,2463.37,1005750.0
1747595400,2463.37,2463.98,2462.11,2462.11,1177420.0
1747595460,2462.17,2462.64,2460.82,2461.86,916544.0
1747595520,2461.81,2461.99,2458.9,2459.53,723302.0
1747595580,2459.54,2461.35,2458.25,2460.9,964730.0
1747595640,2460.95,2463.9,2460.9,2463.02,727648.0
1747595700,2462.94,2463.24,2457.45,2460.01,2910094.0
1747595760,2459.91,2461.24,2457.39,2457.48,4706146.0
1747595820,2457.54,2459.1,2457.53,2458.36,570250.0
1747595880,2458.28,2459.99,2458.03,2459.93,842816.0
1747595940,2459.71,2459.71,2456.84,2457.86,1876742.0
1747596000,2457.86,2460.23,2457.0,2459.33,1344062.0
1747596060,2459.33,2460.97,2457.76,2460.94,781350.0
1747596120,2460.94,2461.57,2460.16,2460.3,887802.0
1747596180,2460.23,2461.9,2457.59,2461.9,854308.0
1747596240,2461.95,2467.94,2461.3,2467.94,3322290.0
1747596300,2467.94,2468.19,2465.1,2467.48,1756082.0
1747596360,2467.58,2469.94,2467.33,2468.51,2628524.0
1747596420,2468.51,2468.51,2466.26,2466.99,950472.0
1747596480,2466.99,2466.99,2463.98,2463.99,1404688.0
1747596540,2463.99,2466.65,2463.99,2465.97,772742.0
1747596600,2465.97,2465.97,2454.68,2454.68,5229836.0
1747596660,2454.98,2455.07,2427.0,2435.94,47118140.0
1747596720,2436.19,2436.96,2425.84,2429.56,13043942.0
1747596780,2429.67,2435.89,2429.56,2431.82,7198122.0
1747596840,2431.49,2434.45,2427.63,2433.89,3679860.0
1747596900,2433.85,2436.34,2430.01,2436.34,3903434.0
1747596960,2436.4,2441.19,2436.4,2439.42,6006878.0
1747597020,2439.19,2439.45,2434.18,2436.17,2940462.0
1747597080,2436.81,2438.88,2434.48,2435.9,3143364.0
1747597140,2435.83,2437.14,2430.93,2433.72,3211914.0
1747597200,2433.72,2433.81,2423.95,2424.11,9419090.0
1747597260,2424.27,2428.59,2422.83,2428.59,4738474.0
1747597320,2428.46,2430.18,2426.35,2428.5,2302718.0
1747597380,2428.45,2432.56,2428.45,2430.3,6181058.0
1747597440,2430.3,2432.5,2430.3,2431.27,2198470.0
1747597500,2431.22,2432.06,2428.77,2431.96,2622808.0
1747597560,2432.43,2434.99,2427.53,2427.53,4069068.0
1747597620,2427.59,2431.98,2426.37,2431.32,2215448.0
1747597680,2431.35,2431.35,2425.58,2425.58,2058272.0
1747597740,2425.47,2426.84,2419.09,2422.26,7797766.0
1747597800,2422.74,2426.76,2421.61,2425.23,2224968.0
1747597860,2425.23,2427.61,2420.59,2421.67,1489350.0
1747597920,2421.66,2421.66,2410.68,2410.98,15873858.0
1747597980,2410.82,2411.85,2405.67,2408.66,15004712.0
1747598040,2408.85,2412.26,2406.37,2408.4,5901560.0
1747598100,2408.36,2412.89,2402.07,2412.89,11251264.0
1747598160,2412.74,2415.48,2411.82,2414.59,4059082.0
1747598220,2414.68,2414.99,2411.01,2411.24,2070000.0
1747598280,2411.38,2411.86,2406.13,2408.99,2635220.0
1747598340,2408.99,2412.35,2407.19,2407.19,4222300.0
1747598400,2406.84,2406.84,2318.0,2331.88,126554266.0
1747598460,2336.43,2367.17,2332.76,2360.12,50321724.0
1747598520,2360.49,2363.24,2324.56,2351.69,39163298.0
1747598580,2351.7,2360.25,2349.32,2355.49,17712756.0
1747598640,2355.44,2366.14,2355.44,2364.7,12596272.0
1747598700,2364.7,2367.8,2358.46,2367.35,15129834.0
1747598760,2367.8,2377.91,2367.51,2377.91,13536290.0
1747598820,2377.93,2383.18,2376.85,2376.85,14328706.0
1747598880,2376.77,2376.77,2369.6,2372.72,11537936.0
1747598940,2371.57,2376.68,2371.56,2376.68,3515620.0
1747599000,2376.68,2377.46,2364.91,2365.58,5114268.0
1747599060,2365.92,2369.4,2363.84,2364.82,4751086.0
1747599120,2364.5,2367.3,2362.61,2363.99,5563610.0
1747599180,2364.05,2368.31,2364.05,2367.03,3346086.0
1747599240,2366.63,2369.84,2364.14,2367.06,3493742.0
1747599300,2367.07,2373.3,2366.97,2373.12,5420054.0
1747599360,2373.12,2375.71,2366.88,2367.06,4368292.0
1747599420,2365.67,2371.36,2364.65,2370.83,4428408.0
1747599480,2370.67,2374.21,2370.3,2372.31,2885214.0
1747599540,2372.38,2374.55,2370.19,2372.39,3205748.0
1747599600,2371.78,2371.78,2366.18,2369.69,2285654.0
1747599660,2370.04,2379.99,2368.49,2379.14,5225966.0
1747599720,2378.84,2381.61,2375.78,2380.89,7630014.0
1747599780,2380.74,2380.74,2375.1,2375.28,3297722.0
1747599840,2375.03,2375.03,2370.61,2371.01,2866440.0
1747599900,2371.06,2372.5,2369.33,2371.19,3245882.0
1747599960,2371.19,2375.84,2370.06,2375.6,2458110.0
1747600020,2375.39,2377.84,2370.45,2377.84,3845854.0
1747600080,2377.58,2380.56,2377.34,2379.53,3558574.0
1747600140,2379.53,2380.52,2377.81,2377.81,2578558.0
1747600200,2377.82,2377.82,2371.24,2371.85,3161168.0
1747600260,2371.76,2374.07,2370.18,2372.96,1483526.0
1747600320,2373.22,2374.35,2370.65,2370.72,1877462.0
1747600380,2370.65,2377.6,2370.61,2373.84,2383630.0
1747600440,2373.93,2379.19,2372.97,2379.19,1728726.0
1747600500,2379.43,2384.27,2377.52,2384.01,4685796.0
1747600560,2383.95,2386.96,2382.6,2382.6,5704932.0
1747600620,2382.66,2384.72,2382.22,2384.03,2248186.0
1747600680,2383.85,2389.2,2381.85,2389.2,3478170.0
1747600740,2389.13,2394.02,2389.13,2391.65,8204444.0
1747600800,2390.95,2390.95,2384.39,2385.75,3871890.0
1747600860,2386.52,2391.39,2386.26,2391.39,3420648.0
1747600920,2391.34,2391.35,2388.23,2389.69,2097912.0
1747600980,2389.69,2391.35,2388.01,2388.38,2330396.0
1747601040,2388.38,2395.88,2388.38,2395.88,2519324.0
1747601100,2395.88,2396.64,2391.65,2396.24,2926914.0
1747601160,2396.31,2398.69,2396.12,2398.02,2892228.0
1747601220,2398.03,2398.79,2396.82,2398.78,2694892.0
1747601280,2398.78,2404.74,2398.51,2402.71,6616858.0
1747601340,2402.41,2402.41,2397.36,2397.36,4873516.0
1747601400,2397.45,2398.53,2391.47,2392.94,4287800.0
1747601460,2392.93,2394.43,2391.87,2392.36,2095402.0
1747601520,2392.07,2394.42,2391.82,2394.01,2066634.0
1747601580,2393.81,2394.48,2385.23,2385.82,4196244.0
1747601640,2386.04,2389.16,2385.93,2387.32,3498494.0
1747601700,2387.37,2390.4,2387.37,2389.0,1381500.0
1747601760,2389.29,2390.76,2386.59,2388.99,1536354.0
1747601820,2388.99,2391.89,2388.01,2391.88,1324718.0
1747601880,2391.89,2396.27,2391.06,2394.84,3023124.0
1747601940,2394.83,2396.86,2391.84,2391.84,1569344.0
1747602000,2392.33,2396.82,2391.69,2395.39,1782500.0
1747602060,2395.34,2398.22,2394.7,2397.78,1902962.0
1747602120,2397.78,2398.85,2397.38,2397.86,1945888.0
1747602180,2397.86,2397.87,2395.1,2397.43,1236062.0
1747602240,2397.38,2397.85,2394.64,2394.75,1508882.0
1747602300,2394.68,2396.0,2393.76,2396.0,977596.0
1747602360,2396.5,2404.43,2396.49,2404.43,4273644.0
1747602420,2404.53,2404.54,2399.12,2401.38,2760106.0
1747602480,2401.38,2408.39,2401.24,2405.81,4527842.0
1747602540,2405.39,2407.21,2404.94,2407.19,1344054.0
1747602600,2407.21,2409.24,2404.73,2406.45,4043866.0
1747602660,2405.98,2405.98,2402.72,2403.75,1531802.0
1747602720,2403.79,2403.79,2400.22,2400.22,1529466.0
1747602780,2400.45,2403.46,2400.22,2403.16,777784.0
1747602840,2403.12,2404.19,2402.53,2404.19,652984.0
1747602900,2404.25,2404.25,2400.44,2402.86,962274.0
1747602960,2402.86,2406.22,2402.01,2406.22,2488076.0
1747603020,2406.04,2407.55,2404.4,2407.03,2993336.0
1747603080,2407.03,2409.62,2407.03,2409.19,1522154.0
1747603140,2409.14,2412.24,2408.6,2410.01,4081768.0
1747603200,2410.28,2412.67,2410.28,2411.03,2152392.0
1747603260,2411.03,2411.12,2408.4,2410.62,1789348.0
1747603320,2411.22,2414.24,2411.22,2413.69,1802350.0
1747603380,2414.48,2416.47,2413.42,2415.89,2582716.0
1747603440,2415.84,2416.6,2415.05,2416.41,1580246.0
1747603500,2416.44,2416.72,2414.79,2416.72,2447740.0
1747603560,2416.9,2417.0,2414.88,2415.06,1821010.0
1747603620,2415.06,2415.76,2414.21,2415.64,1258742.0
1747603680,2415.64,2417.22,2415.63,2416.64,1491974.0
1747603740,2416.64,2421.17,2416.63,2420.38,3028714.0
1747603800,2420.12,2426.35,2419.93,2425.31,6362586.0
1747603860,2426.15,2433.75,2426.15,2431.19,5796304.0
1747603920,2431.19,2431.19,2429.28,2429.32,2659742.0
1747603980,2429.32,2429.32,2412.62,2417.92,6344404.0
1747604040,2417.92,2423.37,2417.92,2419.49,3686504.0
1747604100,2419.56,2419.56,2413.01,2413.01,2740864.0
1747604160,2413.01,2417.19,2411.27,2417.12,4325572.0
1747604220,2417.18,2420.46,2416.24,2419.72,1142826.0
1747604280,2419.73,2423.45,2419.71,2421.53,909328.0
1747604340,2421.6,2424.93,2418.98,2422.0,2020230.0
1747604400,2421.99,2427.37,2420.68,2427.32,2780706.0
1747604460,2427.26,2427.61,2423.44,2424.39,1468860.0
1747604520,2424.38,2426.81,2419.98,2422.41,1935506.0
1747604580,2422.31,2424.62,2421.01,2423.36,593276.0
1747604640,2423.42,2425.48,2422.98,2425.44,803968.0
1747604700,2425.44,2425.44,2420.65,2423.46,857220.0
1747604760,2423.47,2425.49,2422.06,2424.06,685452.0
1747604820,2424.06,2426.7,2423.21,2425.29,1164336.0
1747604880,2425.29,2427.91,2424.51,2427.89,617138.0
1747604940,2427.89,2427.89,2423.22,2423.23,730406.0
1747605000,2423.23,2424.82,2422.51,2423.78,395148.0
1747605060,2423.78,2423.78,2415.82,2416.2,3667666.0
1747605120,2416.05,2416.19,2395.18,2410.63,17361798.0
1747605180,2410.97,2412.74,2403.36,2411.15,5394742.0
1747605240,2410.98,2412.78,2407.49,2411.43,3592562.0
1747605300,2411.43,2411.44,2406.98,2406.98,1590388.0
1747605360,2406.94,2409.91,2403.36,2405.82,2865796.0
1747605420,2405.92,2408.19,2404.12,2407.98,2682782.0
1747605480,2407.98,2408.53,2404.7,2406.69,1551394.0
1747605540,2407.23,2407.93,2404.24,2406.22,1305100.0
1747605600,2405.97,2408.11,2379.92,2391.61,17052842.0
1747605660,2391.96,2397.75,2387.3,2388.11,10207574.0
1747605720,2388.12,2390.49,2383.84,2384.35,5230170.0
1747605780,2384.22,2398.81,2383.62,2398.81,6192814.0
1747605840,2398.4,2399.31,2394.02,2395.79,3379792.0
1747605900,2395.43,2395.65,2388.27,2388.86,3396424.0
1747605960,2388.25,2398.5,2387.83,2396.31,6146482.0
1747606020,2396.32,2400.99,2393.7,2395.03,3280768.0
1747606080,2394.39,2397.46,2391.23,2391.82,1216600.0
1747606140,2391.77,2396.2,2391.77,2394.38,959770.0
1747606200,2394.45,2395.57,2390.12,2393.22,1656306.0
1747606260,2393.18,2393.18,2389.21,2390.11,1801148.0
1747606320,2389.94,2393.99,2389.94,2393.25,1089502.0
1747606380,2393.06,2393.06,2387.22,2390.61,1802052.0
1747606440,2390.67,2391.72,2389.09,2389.1,584746.0
1747606500,2389.02,2392.28,2385.85,2385.85,2066866.0
1747606560,2385.98,2386.8,2380.32,2381.89,5267864.0
1747606620,2382.14,2383.27,2375.51,2376.55,7019798.0
1747606680,2376.78,2381.52,2376.78,2381.52,3497104.0
1747606740,2381.4,2391.7,2381.4,2391.09,3724272.0
1747606800,2390.82,2398.44,2390.82,2396.7,6265220.0
1747606860,2396.64,2399.0,2395.38,2397.28,3209752.0
1747606920,2396.9,2402.85,2396.41,2402.61,3453100.0
1747606980,2402.63,2403.26,2400.01,2401.69,2456548.0
1747607040,2401.67,2406.77,2401.49,2405.01,3780506.0
1747607100,2404.96,2412.89,2404.61,2411.22,5417644.0
1747607160,2411.11,2412.72,2409.36,2411.47,2787508.0
1747607220,2411.34,2413.8,2409.91,2410.88,2999266.0
1747607280,2410.84,2416.48,2410.2,2413.62,2870650.0
1747607340,2413.62,2415.05,2411.96,2414.76,2145290.0
1747607400,2414.75,2421.86,2413.47,2421.75,4070732.0
1747607460,2422.56,2430.38,2420.62,2430.38,17582558.0
1747607520,2430.26,2431.55,2428.07,2430.35,6505844.0
1747607580,2430.72,2435.66,2427.93,2434.97,9991298.0
1747607640,2434.85,2434.85,2429.34,2429.34,3361974.0
1747607700,2429.21,2429.4,2425.09,2427.29,4193312.0
1747607760,2427.27,2428.48,2421.03,2421.36,4985186.0
1747607820,2421.08,2424.03,2420.7,2423.63,2493170.0
1747607880,2423.6,2423.9,2420.76,2423.89,1453548.0
1747607940,2423.89,2424.82,2422.03,2424.82,1185546.0
1747608000,2424.81,2429.39,2424.72,2428.75,2047328.0
1747608060,2428.87,2430.61,2425.51,2430.61,1851462.0
1747608120,2430.66,2437.5,2429.64,2435.12,6648354.0
1747608180,2435.08,2435.08,2428.09,2428.47,6910706.0
1747608240,2428.42,2429.38,2427.31,2428.91,1551456.0
1747608300,2428.57,2432.24,2428.51,2432.24,1678692.0
1747608360,2432.24,2432.24,2429.79,2429.83,2484562.0
1747608420,2429.84,2431.86,2428.07,2430.82,1877070.0
1747608480,2431.34,2435.15,2428.3,2434.77,2202582.0
1747608540,2434.73,2435.02,2430.32,2430.38,5902410.0
1747608600,2430.37,2431.56,2428.65,2430.61,902774.0
1747608660,2430.63,2433.09,2428.62,2431.35,1465584.0
1747608720,2431.79,2434.18,2431.52,2433.85,1081620.0
1747608780,2433.85,2435.89,2432.93,2435.22,1584510.0
1747608840,2435.23,2438.21,2434.77,2435.62,2775420.0
1747608900,2435.58,2445.8,2435.06,2443.76,6534132.0
1747608960,2444.35,2445.88,2441.48,2442.0,2433642.0
1747609020,2442.0,2447.25,2442.0,2446.86,2159036.0
1747609080,2446.7,2450.23,2446.6,2450.23,2119138.0
1747609140,2449.55,2455.29,2449.55,2453.94,8093664.0
1747609200,2453.94,2453.94,2442.92,2443.28,8615524.0
1747609260,2443.29,2446.06,2442.44,2444.0,2593108.0
1747609320,2443.76,2447.17,2439.4,2439.4,6174684.0
1747609380,2438.77,2443.84,2438.33,2442.39,3600980.0
1747609440,2442.55,2446.95,2441.3,2445.34,3660438.0
1747609500,2445.29,2445.44,2441.27,2442.07,1972432.0
1747609560,2441.11,2442.64,2440.03,2441.56,1779336.0
1747609620,2441.46,2442.51,2440.13,2441.49,1747140.0
1747609680,2441.38,2441.97,2438.6,2440.52,1098254.0
1747609740,2440.0,2443.39,2439.51,2441.82,1211812.0
1747609800,2441.93,2448.84,2439.27,2448.84,1603052.0
1747609860,2448.75,2448.76,2441.75,2442.6,1613046.0
1747609920,2442.46,2442.91,2438.96,2438.96,1575822.0
1747609980,2438.4,2439.01,2435.21,2438.31,3173580.0
1747610040,2438.39,2439.84,2438.27,2439.67,1585032.0
1747610100,2439.67,2439.67,2435.05,2435.69,2344572.0
1747610160,2435.69,2440.44,2435.69,2439.69,1828212.0
1747610220,2439.7,2441.53,2439.01,2439.13,942564.0
1747610280,2439.12,2439.12,2434.86,2436.22,1639936.0
1747610340,2436.22,2439.12,2436.22,2437.78,422312.0
1747610400,2438.04,2438.96,2437.34,2437.44,613768.0
1747610460,2437.45,2446.14,2437.29,2444.35,3073856.0
1747610520,2443.96,2444.88,2442.01,2443.18,1510356.0
1747610580,2443.13,2443.13,2441.27,2442.1,800488.0
1747610640,2442.06,2445.38,2441.78,2441.78,890508.0
1747610700,2441.73,2447.53,2441.22,2446.84,1148096.0
1747610760,2446.85,2449.01,2446.85,2448.5,1614392.0
1747610820,2448.46,2451.66,2448.08,2451.62,1711206.0
1747610880,2451.62,2451.91,2447.33,2448.18,1982966.0
1747610940,2448.05,2450.97,2447.59,2450.89,1043510.0
1747611000,2450.89,2452.61,2448.43,2452.29,1527412.0
1747611060,2452.42,2453.94,2449.96,2449.96,1225640.0
1747611120,2449.83,2453.43,2448.41,2449.2,2805956.0
1747611180,2449.2,2453.11,2449.2,2452.64,1310490.0
1747611240,2452.58,2453.99,2447.9,2447.9,1642374.0
1747611300,2447.98,2449.67,2446.55,2448.1,1952808.0
1747611360,2448.66,2452.46,2447.66,2451.82,1159754.0
1747611420,2449.54,2453.0,2448.81,2452.92,1824576.0
1747611480,2452.86,2455.97,2452.83,2455.43,2201140.0
1747611540,2454.75,2455.43,2451.25,2452.69,1913692.0
1747611600,2452.69,2455.36,2450.93,2450.93,1117102.0
1747611660,2450.93,2455.56,2450.62,2454.92,1021778.0
1747611720,2454.52,2455.87,2451.94,2452.53,869708.0
1747611780,2452.6,2454.35,2451.32,2451.32,976454.0
1747611840,2451.32,2454.87,2450.72,2454.81,1089040.0
1747611900,2454.87,2455.58,2450.92,2450.97,1000126.0
1747611960,2451.02,2456.86,2451.02,2455.95,1081342.0
1747612020,2455.96,2456.65,2453.23,2456.35,816370.0
1747612080,2456.14,2458.11,2455.47,2457.75,1831684.0
1747612140,2457.74,2459.22,2457.17,2457.59,1288476.0
1747612200,2457.56,2467.76,2457.53,2465.82,10318866.0
1747612260,2465.71,2470.98,2465.57,2469.73,6760030.0
1747612320,2469.36,2475.77,2467.1,2474.95,5978178.0
1747612380,2475.43,2486.62,2475.32,2486.31,15791668.0
1747612440,2486.31,2498.38,2486.31,2498.38,17242882.0
1747612500,2498.59,2498.59,2487.81,2493.65,10464938.0
1747612560,2492.98,2506.49,2492.68,2504.82,9433474.0
1747612620,2504.32,2507.99,2501.19,2506.68,4631490.0
1747612680,2506.68,2510.01,2495.49,2498.14,8588152.0
1747612740,2498.14,2499.47,2493.95,2496.69,6920692.0
1747612800,2497.04,2502.33,2493.16,2498.75,7366456.0
1747612860,2498.97,2498.97,2484.19,2487.68,10022124.0
1747612920,2487.52,2492.22,2482.39,2483.39,7021064.0
1747612980,2483.34,2487.62,2481.5,2484.18,4622628.0
1747613040,2484.07,2499.44,2483.93,2499.32,9592582.0
1747613100,2499.37,2504.06,2498.16,2501.8,8387910.0
1747613160,2501.66,2502.17,2494.27,2499.04,3982032.0
1747613220,2499.03,2503.62,2497.88,2503.49,3026650.0
1747613280,2503.28,2511.96,2501.33,2511.56,6084222.0
1747613340,2510.76,2510.76,2496.57,2498.76,5742732.0
1747613400,2498.77,2501.18,2494.82,2496.35,3825178.0
1747613460,2496.72,2496.72,2482.07,2482.12,10902378.0
1747613520,2481.98,2486.37,2480.38,2485.35,10802090.0
1747613580,2485.41,2485.41,2473.69,2480.05,9472486.0
1747613640,2480.16,2481.35,2477.58,2480.07,4020154.0
1747613700,2480.07,2482.77,2476.84,2476.84,2783890.0
1747613760,2476.4,2478.9,2474.35,2475.57,4544828.0
1747613820,2475.57,2475.57,2467.4,2469.97,6124286.0
1747613880,2470.01,2472.45,2467.38,2471.36,5357564.0
1747613940,2471.22,2474.78,2470.46,2474.59,3193462.0
1747614000,2475.0,2475.93,2471.73,2474.74,2529060.0
1747614060,2474.62,2480.98,2474.62,2476.68,3925082.0
1747614120,2477.07,2478.66,2469.09,2470.61,2788070.0
1747614180,2469.8,2471.46,2461.49,2461.64,8310462.0
1747614240,2460.72,2463.68,2458.43,2459.57,7230022.0
1747614300,2460.06,2460.99,2457.44,2460.53,5648210.0
1747614360,2460.65,2460.69,2453.4,2453.86,6948892.0
1747614420,2454.03,2457.29,2454.03,2457.29,2558492.0
1747614480,2458.21,2460.45,2457.55,2458.74,3032762.0
1747614540,2458.53,2460.3,2450.74,2450.74,2888368.0
1747614600,2450.69,2453.94,2438.55,2442.63,14781586.0
1747614660,2442.86,2444.58,2436.07,2437.49,10195452.0
1747614720,2438.65,2440.39,2428.4,2435.98,13235490.0
1747614780,2436.92,2446.65,2436.92,2445.45,5503370.0
1747614840,2445.46,2450.8,2444.93,2450.39,4796494.0
1747614900,2450.19,2452.82,2444.12,2444.3,6243682.0
1747614960,2444.27,2450.32,2443.93,2447.49,5681404.0
1747615020,2447.49,2448.31,2440.97,2443.73,2910002.0
1747615080,2443.68,2447.78,2440.76,2446.59,2702410.0
1747615140,2446.66,2454.83,2444.88,2454.83,3314346.0
1747615200,2454.65,2455.15,2451.04,2451.42,3483218.0
1747615260,2451.09,2451.1,2443.32,2444.91,2604218.0
1747615320,2445.22,2447.21,2436.55,2438.28,4795276.0
1747615380,2438.35,2444.92,2434.93,2443.51,4152836.0
1747615440,2443.44,2445.0,2442.49,2442.49,1921442.0
1747615500,2443.11,2443.38,2430.18,2434.69,7049882.0
1747615560,2435.36,2437.4,2429.34,2436.66,5459482.0
1747615620,2436.74,2441.46,2436.74,2441.23,3529052.0
1747615680,2441.11,2441.88,2436.76,2437.22,2455110.0
1747615740,2437.44,2442.35,2437.38,2440.99,2037704.0
1747615800,2441.0,2449.18,2440.26,2447.88,4557538.0
1747615860,2447.98,2448.09,2444.01,2444.01,2161678.0
1747615920,2444.06,2448.32,2444.06,2446.7,2263268.0
1747615980,2446.45,2448.78,2441.07,2441.07,2202734.0
1747616040,2441.07,2446.2,2440.15,2444.76,1760342.0
1747616100,2444.76,2445.45,2442.62,2444.82,1241264.0
1747616160,2444.83,2444.83,2439.34,2439.34,1337872.0
1747616220,2438.3,2441.06,2435.64,2439.63,3722790.0
1747616280,2439.68,2442.59,2438.03,2441.69,1347658.0
1747616340,2441.68,2444.11,2441.63,2442.58,1455676.0
1747616400,2442.59,2445.0,2439.95,2445.0,2025424.0
1747616460,2445.41,2445.8,2437.61,2437.68,3147000.0
1747616520,2437.75,2446.41,2437.08,2444.81,2622202.0
1747616580,2444.86,2449.38,2442.64,2443.78,4234612.0
1747616640,2443.59,2444.95,2437.73,2441.55,2164918.0
1747616700,2441.33,2441.45,2437.19,2439.61,1828278.0
1747616760,2439.42,2439.71,2429.0,2429.29,6276304.0
1747616820,2429.29,2434.97,2426.66,2434.22,7986648.0
1747616880,2434.08,2437.99,2433.95,2435.95,1798756.0
1747616940,2435.95,2435.95,2429.71,2430.49,2296346.0
1747617000,2430.57,2433.02,2427.0,2429.55,3077792.0
1747617060,2429.93,2431.95,2423.23,2423.24,4474314.0
1747617120,2423.15,2433.06,2423.15,2433.06,4020704.0
1747617180,2433.8,2436.56,2430.98,2430.99,2270646.0
1747617240,2430.99,2432.39,2428.8,2429.89,2027676.0
1747617300,2429.84,2429.85,2424.73,2427.14,1587442.0
1747617360,2427.31,2429.23,2423.5,2429.23,1826222.0
1747617420,2429.22,2429.92,2414.42,2418.82,10841194.0
1747617480,2419.43,2422.14,2416.79,2418.35,4359896.0
1747617540,2418.77,2422.98,2415.05,2420.42,3603256.0
1747617600,2420.42,2422.45,2416.43,2416.88,1748244.0
1747617660,2417.0,2424.45,2416.74,2420.95,1742408.0
1747617720,2420.97,2424.76,2419.52,2422.61,2434628.0
1747617780,2422.57,2428.47,2422.14,2428.06,1676404.0
1747617840,2427.66,2433.41,2426.84,2433.41,5372146.0
1747617900,2433.77,2435.97,2432.72,2434.56,3611034.0
1747617960,2434.39,2434.4,2431.52,2431.78,1581402.0
1747618020,2433.07,2438.43,2432.76,2434.29,4888178.0
1747618080,2434.32,2436.19,2433.18,2433.24,2249934.0
1747618140,2433.23,2434.09,2432.0,2432.43,1130970.0
1747618200,2432.43,2436.16,2430.85,2431.94,1462444.0
1747618260,2431.78,2432.68,2427.54,2429.16,2043850.0
1747618320,2429.46,2434.86,2428.85,2434.86,1331858.0
1747618380,2434.86,2435.6,2430.62,2435.55,1613392.0
1747618440,2435.65,2439.85,2435.56,2436.38,2684208.0
1747618500,2436.63,2437.58,2435.68,2436.91,955874.0
1747618560,2436.96,2440.71,2436.01,2436.35,1928430.0
1747618620,2436.23,2436.23,2428.41,2429.28,3027322.0
1747618680,2429.26,2429.26,2425.37,2427.48,2522450.0
1747618740,2427.28,2427.88,2424.51,2427.15,931510.0
1747618800,2427.11,2427.11,2422.11,2422.91,2485624.0
1747618860,2422.92,2425.11,2421.16,2425.11,1490554.0
1747618920,2425.06,2427.16,2424.74,2426.74,1118854.0
1747618980,2426.94,2426.94,2424.31,2425.93,830580.0
1747619040,2425.88,2426.04,2424.07,2425.26,592028.0
1747619100,2425.35,2427.53,2423.28,2427.2,957118.0
1747619160,2427.15,2429.64,2425.84,2429.46,1255246.0
1747619220,2429.45,2431.41,2428.99,2431.02,700652.0
1747619280,2430.95,2432.32,2429.73,2432.31,845658.0
1747619340,2432.31,2438.76,2430.05,2437.03,3995164.0
1747619400,2436.97,2437.12,2430.6,2431.39,1452424.0
1747619460,2431.37,2434.35,2431.37,2432.75,1063090.0
1747619520,2432.86,2434.68,2431.68,2434.37,1225398.0
1747619580,2433.49,2433.49,2431.61,2431.66,758844.0
1747619640,2431.74,2436.87,2431.09,2436.53,848824.0
1747619700,2436.47,2436.47,2431.51,2433.73,928452.0
1747619760,2433.73,2433.73,2430.97,2431.73,312794.0
1747619820,2431.8,2432.38,2430.4,2430.56,732760.0
1747619880,2430.5,2430.8,2428.26,2429.03,902954.0
1747619940,2429.03,2429.03,2426.72,2427.64,1574024.0
1747620000,2427.64,2428.4,2426.56,2427.14,1093292.0
1747620060,2427.2,2429.38,2426.45,2427.55,1451678.0
1747620120,2427.56,2428.52,2426.19,2428.49,1398442.0
1747620180,2428.22,2430.82,2428.07,2430.37,1313688.0
1747620240,2430.48,2430.94,2425.55,2429.2,1452572.0
1747620300,2429.13,2434.5,2428.46,2434.12,1130106.0
1747620360,2434.08,2434.08,2430.44,2431.18,1196368.0
1747620420,2431.18,2431.18,2423.14,2424.59,2472932.0
1747620480,2424.03,2426.55,2422.4,2424.73,1556984.0
1747620540,2424.26,2424.45,2416.59,2419.89,4605126.0
1747620600,2419.82,2419.82,2417.37,2419.28,1656016.0
1747620660,2419.18,2419.21,2404.74,2406.84,21247488.0
1747620720,2406.84,2407.64,2401.32,2402.99,7375594.0
1747620780,2403.1,2407.58,2403.1,2407.58,5245748.0
1747620840,2407.38,2407.38,2397.4,2398.1,9009670.0
1747620900,2398.07,2404.56,2398.07,2403.31,4101258.0
1747620960,2403.31,2404.79,2398.3,2398.66,3722760.0
1747621020,2398.83,2400.21,2393.74,2394.95,12115726.0
1747621080,2394.76,2400.33,2391.53,2399.08,9965548.0
1747621140,2398.58,2400.28,2397.76,2400.25,4442516.0
1747621200,2400.34,2403.0,2397.77,2399.91,6267844.0
1747621260,2399.98,2406.78,2399.7,2406.78,6507082.0
1747621320,2405.18,2407.35,2404.72,2406.66,2049702.0
1747621380,2407.1,2407.95,2405.78,2407.94,2481816.0
1747621440,2407.79,2407.88,2402.76,2403.92,1340844.0
1747621500,2403.77,2407.72,2403.65,2407.08,1470612.0
1747621560,2406.97,2409.56,2405.22,2408.9,1143982.0
1747621620,2408.89,2409.89,2408.47,2409.38,1979896.0
1747621680,2409.39,2409.48,2407.27,2408.35,1616558.0
1747621740,2408.35,2408.69,2406.67,2408.15,1438942.0
1747621800,2408.1,2409.6,2405.19,2409.39,2091684.0
1747621860,2409.45,2413.94,2409.38,2413.18,3020864.0
1747621920,2413.22,2415.45,2412.77,2413.06,2016176.0
1747621980,2412.99,2415.32,2412.93,2414.29,1452620.0
1747622040,2414.11,2415.0,2413.06,2413.65,865850.0
1747622100,2413.69,2416.48,2413.16,2415.69,2063466.0
1747622160,2415.69,2415.7,2412.85,2413.44,1997826.0
1747622220,2413.45,2416.06,2412.66,2415.79,2435314.0
1747622280,2415.79,2416.0,2413.49,2414.85,776286.0
1747622340,2414.92,2415.51,2413.15,2413.68,759000.0
1747622400,2413.69,2413.95,2408.82,2408.82,1922968.0
1747622460,2408.83,2410.44,2408.05,2408.63,1317438.0
1747622520,2408.62,2411.18,2408.18,2410.48,610354.0
1747622580,2410.37,2411.94,2408.47,2410.57,767194.0
1747622640,2410.57,2411.43,2407.65,2407.65,1030688.0
1747622700,2407.92,2409.3,2407.39,2408.02,646320.0
1747622760,2407.65,2408.49,2405.41,2405.93,1630788.0
1747622820,2406.32,2406.65,2397.69,2401.11,5106346.0
1747622880,2401.63,2404.39,2400.97,2402.99,1272190.0
1747622940,2403.06,2405.52,2401.2,2404.81,1378258.0
1747623000,2404.87,2405.05,2402.12,2402.3,1106174.0
1747623060,2401.85,2402.11,2398.25,2399.99,2051378.0
1747623120,2399.89,2402.39,2398.11,2401.86,1696492.0
1747623180,2401.87,2401.87,2398.67,2400.44,924022.0
1747623240,2400.39,2400.39,2396.95,2399.35,1406456.0
1747623300,2399.35,2401.37,2398.8,2400.28,1719940.0
1747623360,2400.27,2400.27,2396.53,2398.11,1488640.0
1747623420,2398.11,2400.94,2397.44,2400.94,780966.0
1747623480,2400.94,2401.76,2400.83,2401.0,859158.0
1747623540,2400.99,2401.41,2400.1,2400.2,540500.0
1747623600,2400.2,2400.38,2398.0,2398.9,1219472.0
1747623660,2398.67,2398.67,2395.01,2395.82,1760766.0
1747623720,2395.83,2399.76,2395.64,2399.03,939632.0
1747623780,2399.03,2400.43,2396.86,2399.99,954954.0
1747623840,2399.95,2403.35,2399.34,2403.35,1127894.0
1747623900,2403.65,2403.65,2394.02,2394.02,2053232.0
1747623960,2394.14,2394.23,2385.51,2387.89,12892458.0
1747624020,2387.97,2389.41,2386.42,2388.51,5641018.0
1747624080,2388.51,2391.2,2386.04,2390.44,2466378.0
1747624140,2390.24,2394.51,2389.03,2394.51,3934270.0
1747624200,2394.75,2394.75,2389.19,2389.58,1474192.0
1747624260,2389.0,2389.55,2385.82,2386.1,1537990.0
1747624320,2386.45,2388.06,2384.78,2385.41,3410514.0
1747624380,2385.41,2388.74,2384.21,2388.74,2305550.0
1747624440,2388.77,2389.05,2384.19,2385.13,2096284.0
1747624500,2385.07,2391.2,2382.08,2389.92,3430706.0
1747624560,2390.19,2391.14,2386.6,2387.49,1574260.0
1747624620,2387.53,2387.72,2384.72,2386.47,1208682.0
1747624680,2387.24,2389.69,2387.24,2388.69,1139716.0
1747624740,2388.7,2392.85,2387.45,2392.32,1435160.0
1747624800,2392.32,2392.32,2388.48,2390.77,993224.0
1747624860,2390.78,2391.3,2386.83,2389.13,1091856.0
1747624920,2389.45,2393.2,2387.73,2391.4,1506166.0
1747624980,2391.68,2393.93,2388.1,2390.49,1526282.0
1747625040,2390.24,2396.9,2389.77,2396.9,2125940.0
1747625100,2396.65,2397.55,2395.32,2397.11,1444286.0
1747625160,2397.07,2397.38,2395.72,2396.45,1536372.0
1747625220,2396.45,2398.45,2395.4,2398.26,868914.0
1747625280,2398.26,2398.26,2390.92,2391.89,1671846.0
1747625340,2391.93,2393.18,2390.34,2391.3,1306764.0
1747625400,2391.3,2394.9,2390.46,2391.83,3216208.0
1747625460,2391.83,2394.61,2391.48,2393.4,742866.0
1747625520,2393.4,2393.4,2387.41,2387.93,1594604.0
1747625580,2387.82,2391.14,2387.78,2390.82,1099982.0
1747625640,2390.6,2392.69,2390.58,2392.36,332166.0
1747625700,2392.36,2393.98,2391.31,2393.97,723696.0
1747625760,2394.02,2394.19,2389.64,2391.23,707032.0
1747625820,2391.23,2391.54,2388.18,2390.93,1258946.0
1747625880,2390.93,2392.28,2389.91,2391.75,1049322.0
1747625940,2391.8,2391.94,2389.4,2389.4,934532.0
1747626000,2389.41,2393.41,2386.64,2392.41,2079386.0
1747626060,2391.81,2392.41,2383.46,2384.28,2909936.0
1747626120,2384.34,2385.09,2382.89,2382.96,1841926.0
1747626180,2382.96,2383.46,2381.07,2381.28,2873572.0
1747626240,2381.23,2383.61,2380.87,2382.47,1780564.0
1747626300,2382.43,2382.69,2378.61,2382.69,5127044.0
1747626360,2382.63,2383.93,2379.06,2383.84,3045058.0
1747626420,2383.84,2385.59,2382.72,2385.2,1759870.0
1747626480,2385.16,2385.16,2380.66,2382.88,1548656.0
1747626540,2382.95,2385.07,2382.69,2384.62,2118800.0
1747626600,2384.62,2388.49,2383.22,2388.49,1880326.0
1747626660,2388.49,2390.08,2386.32,2389.6,1883478.0
1747626720,2389.67,2389.7,2386.16,2386.18,2205132.0
1747626780,2386.16,2386.18,2381.05,2381.6,1748010.0
1747626840,2381.62,2383.93,2381.62,2383.68,1233608.0
1747626900,2383.68,2384.78,2380.3,2384.47,1310326.0
1747626960,2384.48,2387.4,2381.87,2387.36,1291474.0
1747627020,2387.24,2387.61,2385.4,2387.61,690722.0
1747627080,2386.89,2386.89,2384.71,2385.1,1360128.0
1747627140,2385.01,2387.19,2384.09,2384.31,979748.0
1747627200,2384.4,2390.84,2384.17,2389.61,5956302.0
1747627260,2389.57,2389.57,2386.59,2389.12,2151596.0
1747627320,2388.51,2391.69,2387.4,2390.88,3014926.0
1747627380,2391.24,2391.95,2388.36,2388.83,2131150.0
1747627440,2388.83,2394.36,2387.01,2394.12,2817822.0
1747627500,2394.12,2394.12,2388.25,2388.25,2438842.0
1747627560,2388.26,2388.26,2379.8,2382.16,6096350.0
1747627620,2382.16,2386.99,2381.56,2386.47,2105418.0
1747627680,2386.64,2386.72,2381.97,2384.59,1680394.0
1747627740,2384.55,2394.25,2384.51,2394.25,4083802.0
1747627800,2394.25,2395.26,2390.82,2395.04,3043238.0
1747627860,2395.08,2396.74,2393.24,2396.28,2829550.0
1747627920,2395.66,2399.81,2395.38,2399.76,5503180.0
1747627980,2399.78,2404.09,2399.03,2401.61,7009262.0
1747628040,2401.64,2403.62,2400.07,2400.23,2619454.0
1747628100,2400.07,2401.89,2397.82,2401.23,2206004.0
1747628160,2401.18,2402.4,2399.28,2399.79,1824506.0
1747628220,2399.79,2399.79,2395.57,2395.57,1377550.0
1747628280,2395.46,2397.7,2394.33,2397.7,2213282.0
1747628340,2397.8,2397.8,2392.32,2392.32,1656078.0
1747628400,2392.63,2392.88,2389.23,2389.38,2377932.0
1747628460,2389.38,2394.69,2389.38,2393.84,1387162.0
1747628520,2393.76,2395.34,2393.76,2394.53,986296.0
1747628580,2394.49,2394.49,2390.98,2391.23,1009098.0
1747628640,2391.19,2391.99,2390.13,2391.01,2107964.0
1747628700,2391.01,2391.01,2388.53,2389.12,929716.0
1747628760,2389.18,2392.28,2388.19,2392.22,688968.0
1747628820,2392.28,2393.88,2391.78,2393.69,575900.0
1747628880,2393.69,2394.03,2391.92,2391.92,648060.0
1747628940,2391.94,2393.95,2391.55,2393.19,492284.0
1747629000,2393.16,2394.86,2391.55,2394.31,733668.0
1747629060,2394.6,2395.06,2390.01,2390.01,755742.0
1747629120,2389.9,2394.45,2389.09,2393.32,1218254.0
1747629180,2393.32,2397.47,2389.6,2389.6,2449838.0
1747629240,2389.66,2391.67,2386.61,2390.12,2814344.0
1747629300,2389.7,2391.67,2388.1,2390.69,1119294.0
1747629360,2390.39,2394.59,2389.72,2390.64,1016674.0
1747629420,2391.02,2392.26,2387.5,2390.18,968098.0
1747629480,2390.14,2390.29,2387.43,2388.43,1063998.0
1747629540,2388.19,2390.67,2386.15,2387.02,749632.0
1747629600,2387.02,2387.18,2381.18,2381.18,3125414.0
1747629660,2381.25,2381.25,2364.39,2369.76,21932224.0
1747629720,2369.52,2375.99,2369.51,2375.57,4471752.0
1747629780,2375.44,2377.8,2373.73,2377.4,2242998.0
1747629840,2377.45,2379.19,2376.59,2377.58,1571646.0
1747629900,2377.99,2379.19,2375.73,2375.91,1582876.0
1747629960,2375.64,2379.49,2374.32,2379.49,2126694.0
1747630020,2379.05,2379.06,2375.45,2375.59,1631282.0
1747630080,2375.6,2375.6,2368.54,2370.16,2782024.0
1747630140,2370.06,2371.53,2367.82,2367.93,2658278.0
1747630200,2368.05,2368.05,2359.19,2362.32,11909552.0
1747630260,2362.5,2363.34,2360.95,2362.29,4016748.0
1747630320,2362.32,2363.94,2356.7,2356.99,5232426.0
1747630380,2356.95,2360.63,2354.6,2359.77,5419168.0
1747630440,2358.24,2359.64,2351.55,2352.99,7719140.0
1747630500,2352.58,2356.9,2351.28,2356.9,4809000.0
1747630560,2358.63,2362.11,2356.64,2362.01,3628116.0
1747630620,2362.01,2364.99,2362.01,2364.64,3013898.0
1747630680,2364.63,2364.63,2363.34,2363.94,1276420.0
1747630740,2363.94,2365.72,2363.81,2365.08,1254292.0
1747630800,2364.97,2365.14,2361.12,2361.35,2020698.0
1747630860,2361.59,2364.57,2361.23,2364.18,1259146.0
1747630920,2364.17,2364.54,2359.43,2362.1,2117506.0
1747630980,2362.68,2365.6,2358.38,2359.59,2021862.0
1747631040,2359.56,2361.3,2356.54,2361.25,6199026.0
1747631100,2360.95,2374.4,2360.95,2372.12,9531246.0
1747631160,2371.49,2373.9,2370.68,2371.05,4410216.0
1747631220,2370.98,2371.56,2367.62,2370.13,2035130.0
1747631280,2370.1,2374.37,2367.83,2374.32,2931902.0
1747631340,2374.32,2375.04,2372.51,2372.62,2081940.0
1747631400,2372.91,2375.44,2371.98,2375.43,1284838.0
1747631460,2375.49,2377.6,2374.3,2374.87,2787278.0
1747631520,2374.74,2375.62,2373.66,2373.78,855498.0
1747631580,2373.73,2376.26,2373.24,2373.24,776698.0
1747631640,2373.27,2375.85,2372.69,2375.58,636270.0
1747631700,2375.57,2375.57,2370.14,2370.66,1653448.0
1747631760,2370.67,2372.96,2370.66,2372.23,1778688.0
1747631820,2372.24,2377.45,2370.61,2377.16,2350482.0
1747631880,2377.08,2378.55,2376.51,2377.31,1178892.0
1747631940,2377.12,2378.64,2376.72,2378.64,1528158.0
1747632000,2378.63,2379.23,2376.36,2377.16,1348790.0
1747632060,2377.23,2378.23,2375.73,2376.65,490416.0
1747632120,2376.64,2376.65,2373.57,2374.53,1473498.0
1747632180,2374.54,2376.43,2374.26,2375.77,879670.0
1747632240,2375.77,2376.65,2373.85,2374.64,1020160.0
1747632300,2374.65,2376.95,2373.69,2375.72,546624.0
1747632360,2375.41,2378.22,2375.41,2377.85,680958.0
1747632420,2378.11,2378.11,2374.6,2374.6,751580.0
1747632480,2374.62,2377.23,2374.6,2374.85,533990.0
1747632540,2374.59,2377.1,2374.58,2376.38,867416.0
1747632600,2376.63,2380.99,2371.14,2376.68,7867970.0
1747632660,2375.93,2379.22,2365.47,2372.65,11379804.0
1747632720,2372.22,2377.8,2372.22,2376.31,2595704.0
1747632780,2376.24,2376.36,2371.33,2375.14,1792102.0
1747632840,2375.1,2381.01,2375.1,2380.42,2618076.0
1747632900,2380.67,2382.43,2378.78,2378.95,2955070.0
1747632960,2378.9,2379.46,2375.31,2376.69,1596214.0
1747633020,2376.65,2380.45,2376.06,2377.74,1283206.0
1747633080,2377.74,2382.3,2377.64,2382.18,1236488.0
1747633140,2382.23,2382.3,2380.61,2381.28,1422516.0
1747633200,2381.37,2382.25,2379.13,2382.25,1241404.0
1747633260,2382.23,2385.3,2382.14,2384.33,2880782.0
1747633320,2383.73,2384.45,2379.51,2380.05,1516870.0
1747633380,2380.02,2380.62,2377.68,2378.34,1520054.0
1747633440,2378.4,2380.68,2377.86,2379.56,1230852.0
1747633500,2379.6,2379.6,2375.2,2377.03,1530028.0
1747633560,2377.09,2380.45,2375.89,2380.03,857140.0
1747633620,2380.17,2380.51,2377.19,2378.36,770640.0
1747633680,2378.39,2378.8,2376.01,2376.48,612262.0
1747633740,2376.51,2380.57,2376.48,2379.78,1010654.0
1747633800,2379.53,2379.84,2376.31,2377.08,647884.0
1747633860,2377.09,2378.49,2376.17,2377.04,596052.0
1747633920,2377.03,2378.44,2376.56,2376.71,1097716.0
1747633980,2376.71,2379.77,2376.71,2377.64,742930.0
1747634040,2377.6,2379.0,2376.03,2377.93,737540.0
1747634100,2377.67,2377.67,2371.51,2372.82,1777826.0
1747634160,2372.6,2374.52,2371.82,2374.52,1102654.0
1747634220,2374.81,2377.68,2374.52,2377.67,974044.0
1747634280,2377.63,2377.63,2376.81,2377.17,404404.0
1747634340,2377.07,2377.8,2376.82,2377.26,539878.0
1747634400,2377.6,2377.6,2375.94,2376.77,1993652.0
1747634460,2376.36,2379.25,2374.43,2379.25,813798.0
1747634520,2379.34,2382.3,2374.45,2374.57,2412742.0
1747634580,2374.45,2376.14,2374.19,2375.62,969978.0
1747634640,2375.62,2375.62,2373.89,2374.42,785438.0
1747634700,2374.63,2378.34,2372.92,2378.19,1998210.0
1747634760,2378.26,2380.21,2377.49,2379.61,1557072.0
1747634820,2379.51,2387.45,2379.51,2387.45,3621268.0
1747634880,2387.35,2387.78,2385.6,2385.6,3114544.0
1747634940,2385.75,2386.05,2384.26,2384.93,1642728.0
1747635000,2385.01,2388.52,2384.28,2388.32,2334458.0
1747635060,2388.18,2389.53,2386.03,2389.38,2338712.0
1747635120,2389.15,2389.15,2386.58,2389.03,2557362.0
1747635180,2389.24,2396.78,2389.24,2395.92,10309620.0
1747635240,2395.94,2396.89,2393.02,2393.02,2996388.0
1747635300,2393.24,2393.24,2388.24,2388.85,3230452.0
1747635360,2388.85,2388.85,2387.17,2387.47,1383610.0
1747635420,2387.41,2388.99,2386.36,2388.83,1054588.0
1747635480,2388.94,2389.55,2388.23,2388.74,1137220.0
1747635540,2388.75,2388.75,2384.23,2384.28,1654850.0
1747635600,2384.28,2386.4,2384.28,2385.32,977956.0
1747635660,2385.93,2387.7,2385.89,2386.6,1232820.0
1747635720,2386.64,2386.64,2385.07,2385.59,1053986.0
1747635780,2385.65,2386.29,2379.43,2380.49,3713536.0
1747635840,2380.55,2382.6,2379.95,2381.07,1916478.0
1747635900,2381.06,2383.46,2381.06,2383.45,1219604.0
1747635960,2383.45,2384.73,2381.88,2384.01,949472.0
1747636020,2384.0,2384.32,2381.9,2383.11,1369550.0
1747636080,2383.05,2387.65,2382.66,2385.22,1583056.0
1747636140,2385.23,2386.7,2384.59,2386.45,1276666.0
1747636200,2386.48,2386.6,2381.18,2381.18,756024.0
1747636260,2381.35,2382.99,2376.72,2377.4,2614050.0
1747636320,2377.17,2377.45,2374.89,2375.36,2872648.0
1747636380,2375.43,2378.22,2371.94,2372.05,2125764.0
1747636440,2372.95,2373.74,2369.37,2371.1,3146072.0
1747636500,2371.09,2373.41,2367.03,2372.99,4099308.0
1747636560,2372.96,2373.37,2369.57,2371.82,1726856.0
1747636620,2371.9,2371.98,2367.77,2368.41,1664912.0
1747636680,2368.34,2368.34,2363.15,2364.85,4480128.0
1747636740,2365.24,2374.45,2365.24,2374.36,2786414.0
1747636800,2374.42,2374.42,2369.34,2371.84,1775476.0
1747636860,2371.87,2374.07,2369.01,2370.45,2289856.0
1747636920,2370.38,2371.72,2369.64,2370.2,1033352.0
1747636980,2370.2,2371.49,2367.53,2367.53,945396.0
1747637040,2367.44,2370.42,2367.03,2370.21,1237428.0
1747637100,2370.15,2370.21,2364.8,2366.89,1648868.0
1747637160,2366.88,2371.65,2366.88,2370.79,1899372.0
1747637220,2370.6,2370.61,2368.56,2370.11,903304.0
1747637280,2370.18,2370.36,2368.89,2369.52,777092.0
1747637340,2369.52,2372.95,2369.52,2369.96,1188000.0
1747637400,2369.98,2370.34,2363.43,2365.44,2148458.0
1747637460,2365.41,2367.07,2364.52,2365.88,1813380.0
1747637520,2366.0,2367.84,2366.0,2367.36,877112.0
1747637580,2367.35,2369.61,2366.1,2367.76,1357040.0
1747637640,2367.81,2369.52,2366.97,2368.9,711230.0
1747637700,2368.9,2368.9,2364.52,2367.43,902328.0
1747637760,2367.43,2367.43,2356.7,2357.87,8081004.0
1747637820,2356.97,2358.35,2353.6,2354.49,8026970.0
1747637880,2354.59,2356.99,2348.11,2348.12,2842418.0
1747637940,2353.13,2355.27,2348.2,2353.01,12541452.0
1747638000,2353.06,2356.62,2351.3,2356.14,4210980.0
1747638060,2356.24,2360.53,2356.24,2359.68,3755142.0
1747638120,2359.62,2361.86,2356.64,2360.32,5244068.0
1747638180,2360.25,2362.85,2357.73,2361.28,5069850.0
1747638240,2361.34,2364.0,2360.24,2361.73,4170494.0
1747638300,2361.53,2378.93,2361.53,2378.93,11375992.0
1747638360,2378.62,2383.16,2374.84,2378.91,10047902.0
1747638420,2378.48,2382.32,2376.38,2380.26,2805200.0
1747638480,2380.27,2382.86,2377.36,2381.52,4259194.0
1747638540,2381.31,2387.18,2378.32,2387.07,7852884.0
1747638600,2387.04,2390.08,2385.28,2386.81,5641816.0
1747638660,2386.85,2392.6,2386.26,2390.96,5736206.0
1747638720,2390.18,2396.1,2390.06,2395.45,4990692.0
1747638780,2395.28,2397.12,2393.56,2395.49,5027192.0
1747638840,2395.59,2397.18,2391.51,2392.2,3921116.0
1747638900,2392.07,2395.41,2390.76,2395.38,4470134.0
1747638960,2395.88,2404.1,2395.45,2402.98,9704486.0
1747639020,2402.75,2406.4,2402.51,2405.88,6244460.0
1747639080,2406.03,2410.33,2406.03,2409.34,5946772.0
1747639140,2409.35,2409.39,2405.15,2408.15,3712518.0
1747639200,2407.64,2407.64,2404.05,2406.92,3142222.0
1747639260,2407.26,2407.26,2403.22,2404.17,3177610.0
1747639320,2404.17,2407.1,2402.87,2403.11,2705110.0
1747639380,2403.3,2408.27,2403.29,2408.12,2839388.0
1747639440,2408.22,2412.06,2406.03,2406.69,5195544.0
1747639500,2406.67,2410.99,2406.22,2410.73,2449606.0
1747639560,2410.56,2411.72,2410.15,2410.24,2369258.0
1747639620,2410.25,2410.4,2396.58,2398.27,20385252.0
1747639680,2398.28,2399.5,2396.0,2398.0,6608194.0
1747639740,2398.24,2399.61,2396.85,2397.27,3930972.0
1747639800,2397.22,2402.57,2396.4,2401.37,2828092.0
1747639860,2401.23,2408.55,2401.23,2406.22,4870144.0
1747639920,2406.27,2407.14,2399.53,2404.17,4263238.0
1747639980,2403.76,2405.41,2403.27,2404.5,1488404.0
1747640040,2404.95,2405.45,2404.1,2404.17,998342.0
1747640100,2404.1,2404.45,2401.81,2403.78,1447882.0
1747640160,2403.77,2404.97,2403.64,2403.93,1181544.0
1747640220,2403.92,2405.25,2402.86,2403.7,987870.0
1747640280,2403.69,2406.29,2403.69,2404.82,1358734.0
1747640340,2404.89,2407.3,2404.89,2406.42,941712.0
1747640400,2406.4,2407.71,2404.68,2404.77,889300.0
1747640460,2404.84,2404.84,2402.96,2403.53,1689994.0
1747640520,2403.59,2406.22,2401.81,2406.22,1162474.0
1747640580,2406.22,2407.95,2405.56,2406.99,2290070.0
1747640640,2406.99,2407.52,2404.72,2407.52,1022360.0
1747640700,2407.45,2408.83,2406.01,2407.43,2407584.0
1747640760,2407.37,2407.68,2404.73,2405.47,1535888.0
1747640820,2405.08,2407.39,2400.76,2402.19,4229946.0
1747640880,2402.33,2402.63,2399.06,2399.5,2985810.0
1747640940,2399.73,2401.32,2399.43,2400.78,1054640.0
1747641000,2400.72,2402.6,2399.52,2401.86,980534.0
1747641060,2402.09,2405.39,2402.09,2403.22,2030260.0
1747641120,2403.22,2405.09,2403.22,2404.47,1063794.0
1747641180,2404.62,2404.74,2403.15,2404.01,616162.0
1747641240,2404.01,2404.01,2402.77,2402.98,622850.0
1747641300,2403.04,2403.04,2400.57,2401.41,681086.0
1747641360,2401.48,2401.83,2400.59,2401.7,759850.0
1747641420,2401.88,2403.29,2401.14,2403.29,524574.0
1747641480,2403.27,2403.93,2401.82,2403.11,593440.0
1747641540,2403.17,2403.23,2402.51,2402.52,538520.0
1747641600,2402.53,2402.54,2400.1,2402.52,1891310.0
1747641660,2402.7,2403.6,2399.45,2399.5,1252936.0
1747641720,2399.51,2404.95,2399.21,2404.18,2450712.0
1747641780,2404.57,2404.57,2396.17,2397.82,3829804.0
1747641840,2397.89,2398.84,2394.4,2396.86,3164240.0
1747641900,2396.88,2401.99,2396.8,2400.05,2117274.0
1747641960,2399.8,2404.43,2399.34,2403.79,3118190.0
1747642020,2403.58,2403.82,2396.43,2396.86,2424012.0
1747642080,2396.85,2396.86,2389.45,2391.99,7708284.0
1747642140,2392.18,2395.31,2392.06,2395.31,2089772.0
1747642200,2395.42,2395.98,2393.1,2393.47,1652712.0
1747642260,2393.75,2397.57,2393.75,2397.57,1450546.0
1747642320,2397.52,2408.02,2397.5,2407.65,7880576.0
1747642380,2407.48,2408.93,2405.72,2408.02,3474100.0
1747642440,2408.01,2408.55,2405.15,2408.47,1415802.0
1747642500,2408.41,2409.89,2406.01,2406.28,1496544.0
1747642560,2406.28,2413.87,2405.53,2413.87,8574.0
1747642620,2413.87,2413.87,2409.21,2409.22,845346.0
1747642680,2409.52,2413.63,2408.57,2413.2,10719572.0
1747642740,2413.36,2417.76,2412.6,2415.66,6578170.0
1747642800,2415.65,2421.44,2415.57,2417.78,8513752.0
1747642860,2417.78,2418.3,2415.01,2416.24,3635138.0
1747642920,2416.15,2420.64,2415.68,2419.28,3837120.0
1747642980,2419.85,2420.54,2417.01,2419.86,3152632.0
1747643040,2419.36,2419.99,2417.97,2418.24,2666276.0
1747643100,2418.29,2419.56,2415.26,2415.26,1792134.0
1747643160,2415.15,2415.15,2410.56,2410.61,3620206.0
1747643220,2410.56,2412.73,2408.82,2410.64,5268326.0
1747643280,2410.49,2411.97,2405.73,2406.94,3850842.0
1747643340,2406.68,2408.4,2403.51,2404.95,4339170.0
1747643400,2404.78,2404.95,2399.22,2399.48,6055076.0
1747643460,2399.77,2400.37,2398.07,2399.39,2586118.0
1747643520,2399.33,2399.99,2397.43,2398.82,1638426.0
1747643580,2398.82,2399.45,2396.07,2399.26,2171918.0
1747643640,2399.09,2401.18,2398.24,2398.39,1683826.0
1747643700,2398.38,2399.38,2396.39,2397.78,2009056.0
1747643760,2398.01,2400.61,2398.01,2399.47,1008262.0
1747643820,2399.53,2400.73,2398.18,2400.36,661302.0
1747643880,2400.36,2404.05,2400.36,2402.48,2831652.0
1747643940,2402.42,2406.55,2402.42,2405.27,1573240.0
1747644000,2405.28,2405.82,2402.73,2403.95,1031148.0
1747644060,2403.95,2403.95,2402.02,2403.22,709634.0
1747644120,2402.8,2404.1,2401.51,2401.98,1383638.0
1747644180,2402.14,2402.14,2395.15,2395.15,2087564.0
1747644240,2395.08,2396.89,2394.24,2396.51,2438312.0
1747644300,2396.51,2398.57,2396.22,2396.48,1912068.0
1747644360,2396.54,2400.41,2395.3,2399.81,1787166.0
1747644420,2400.01,2400.62,2398.76,2399.72,2377098.0
1747644480,2400.02,2403.03,2399.44,2402.44,781474.0
1747644540,2402.45,2407.11,2402.45,2405.62,1723066.0
1747644600,2405.71,2407.73,2404.06,2406.98,1275764.0
1747644660,2406.57,2407.06,2405.05,2405.36,1221402.0
1747644720,2405.35,2406.28,2402.38,2403.27,551956.0
1747644780,2403.27,2403.86,2401.34,2402.48,982130.0
1747644840,2402.48,2404.69,2402.28,2403.34,615192.0
1747644900,2403.47,2404.27,2401.63,2403.58,429110.0
1747644960,2403.35,2404.86,2400.13,2400.13,874840.0
1747645020,2400.15,2403.68,2400.11,2403.67,537438.0
1747645080,2403.62,2403.62,2400.01,2400.99,478282.0
1747645140,2400.99,2405.15,2400.99,2403.91,529010.0
1747645200,2403.97,2404.13,2399.8,2399.88,2698478.0
1747645260,2400.0,2402.52,2399.58,2400.65,790410.0
1747645320,2400.65,2411.72,2399.98,2402.05,9473564.0
1747645380,2401.08,2406.43,2399.36,2405.39,4146882.0
1747645440,2405.71,2408.14,2402.15,2403.97,1530578.0
1747645500,2404.0,2405.79,2402.6,2403.47,1040696.0
1747645560,2403.47,2408.66,2403.47,2406.28,1233244.0
1747645620,2405.87,2405.87,2396.91,2397.01,1653046.0
1747645680,2396.93,2396.93,2390.05,2390.64,10420390.0
1747645740,2391.05,2392.23,2390.46,2390.82,3033714.0
1747645800,2391.26,2395.15,2390.52,2394.93,2262586.0
1747645860,2394.86,2400.37,2394.22,2399.03,2735400.0
1747645920,2399.76,2401.95,2399.76,2400.74,1889930.0
1747645980,2400.74,2400.74,2399.56,2400.7,548116.0
1747646040,2400.7,2401.45,2399.2,2400.12,672100.0
1747646100,2400.07,2404.1,2398.8,2404.1,966784.0
1747646160,2404.1,2404.95,2402.57,2402.97,960764.0
1747646220,2403.03,2405.09,2401.5,2404.02,798458.0
1747646280,2404.02,2404.02,2400.53,2400.53,452616.0
1747646340,2400.53,2404.47,2399.37,2403.31,1121448.0
1747646400,2403.33,2404.7,2402.03,2402.03,794438.0
1747646460,2401.83,2402.49,2398.48,2400.86,682070.0
1747646520,2400.73,2404.3,2400.47,2404.3,532162.0
1747646580,2404.23,2407.5,2404.23,2407.31,1698050.0
1747646640,2407.27,2407.27,2405.15,2406.09,930196.0
1747646700,2406.14,2407.35,2405.48,2407.3,912832.0
1747646760,2407.27,2407.28,2405.65,2405.66,604392.0
1747646820,2405.66,2409.09,2405.66,2408.15,954138.0
1747646880,2408.14,2408.45,2406.8,2407.29,755522.0
1747646940,2407.26,2407.39,2406.14,2406.72,561922.0
1747647000,2407.01,2409.3,2407.01,2408.91,573712.0
1747647060,2408.92,2410.0,2408.01,2409.96,1156442.0
1747647120,2409.74,2410.78,2408.05,2410.44,839962.0
1747647180,2410.54,2410.84,2409.11,2410.03,904164.0
1747647240,2409.66,2409.74,2408.03,2408.18,430264.0
1747647300,2408.18,2408.18,2406.63,2406.94,687340.0
1747647360,2406.93,2410.05,2406.89,2409.84,831532.0
1747647420,2409.84,2413.54,2409.84,2412.21,3768262.0
1747647480,2412.13,2414.7,2411.46,2413.09,2054138.0
1747647540,2412.61,2412.61,2408.67,2409.0,957952.0
1747647600,2409.01,2412.07,2409.01,2411.28,727246.0
1747647660,2411.28,2411.85,2409.93,2411.76,871498.0
1747647720,2411.3,2411.3,2407.99,2410.63,1233124.0
1747647780,2410.63,2412.01,2409.21,2411.81,603034.0
1747647840,2411.94,2413.05,2411.36,2413.05,452082.0
1747647900,2413.14,2413.14,2409.8,2410.65,852320.0
1747647960,2410.66,2411.28,2409.32,2409.6,385730.0
1747648020,2409.47,2409.99,2407.75,2408.7,894010.0
1747648080,2408.69,2408.76,2406.18,2407.32,1087516.0
1747648140,2407.31,2411.04,2407.31,2410.45,932128.0
1747648200,2410.44,2410.45,2404.57,2404.62,1506252.0
1747648260,2404.66,2405.73,2404.36,2405.53,605822.0
1747648320,2405.53,2406.44,2405.14,2405.99,470506.0
1747648380,2405.99,2407.14,2405.99,2407.14,276720.0
1747648440,2407.14,2408.1,2406.99,2407.52,324136.0
1747648500,2407.56,2407.57,2405.01,2405.18,655520.0
1747648560,2405.18,2406.09,2404.75,2405.65,591202.0
1747648620,2405.64,2406.41,2404.65,2405.02,321740.0
1747648680,2405.02,2406.53,2404.32,2406.08,344050.0
1747648740,2406.07,2406.39,2404.24,2404.24,550962.0
1747648800,2404.31,2405.82,2401.54,2401.64,2563116.0
1747648860,2401.73,2403.55,2400.3,2400.48,2104044.0
1747648920,2400.45,2400.55,2398.24,2399.82,2290156.0
1747648980,2399.82,2401.02,2396.06,2396.8,2883530.0
1747649040,2396.8,2397.95,2396.18,2397.83,724336.0
1747649100,2397.82,2397.95,2393.9,2395.61,2388258.0
1747649160,2395.61,2396.9,2395.0,2396.61,958452.0
1747649220,2396.41,2396.41,2392.07,2395.75,2070588.0
1747649280,2395.88,2397.62,2395.73,2396.06,1228078.0
1747649340,2396.17,2396.29,2393.11,2393.47,980242.0
1747649400,2393.47,2394.77,2393.46,2394.17,875312.0
1747649460,2394.52,2394.88,2392.48,2394.88,1137478.0
1747649520,2394.95,2396.14,2393.68,2395.73,670582.0
1747649580,2395.72,2397.94,2395.72,2397.94,554926.0
1747649640,2397.94,2398.17,2395.57,2396.23,1048698.0
1747649700,2396.22,2399.97,2395.87,2399.97,958130.0
1747649760,2399.33,2399.58,2397.4,2399.04,740682.0
1747649820,2399.51,2402.22,2398.51,2399.56,1210644.0
1747649880,2399.56,2400.48,2397.86,2399.98,691692.0
1747649940,2399.88,2402.89,2398.8,2402.68,1505496.0
1747650000,2402.68,2404.56,2401.67,2403.41,1013664.0
1747650060,2403.41,2403.41,2399.72,2400.58,885792.0
1747650120,2400.56,2407.26,2398.69,2406.74,4187080.0
1747650180,2406.74,2407.81,2406.09,2406.09,1293364.0
1747650240,2406.09,2406.3,2405.12,2405.61,635928.0
1747650300,2405.61,2407.82,2404.89,2407.45,1702884.0
1747650360,2407.5,2408.78,2404.49,2404.53,976370.0
1747650420,2404.59,2405.49,2403.26,2404.93,507848.0
1747650480,2404.93,2407.62,2404.41,2406.99,717072.0
1747650540,2406.98,2407.6,2406.24,2407.59,571584.0
1747650600,2407.6,2407.8,2403.88,2403.88,786376.0
1747650660,2403.88,2404.31,2401.23,2401.84,893458.0
1747650720,2401.77,2403.28,2401.03,2402.01,401050.0
1747650780,2402.16,2402.16,2400.64,2401.02,509694.0
1747650840,2401.02,2406.26,2401.02,2405.16,768912.0
1747650900,2405.19,2405.19,2400.82,2400.89,1150364.0
1747650960,2400.83,2403.94,2400.83,2401.49,727562.0
1747651020,2401.49,2404.74,2401.49,2404.33,401962.0
1747651080,2404.39,2404.75,2403.29,2403.4,330686.0
1747651140,2403.41,2406.2,2403.41,2405.94,481674.0
1747651200,2405.95,2406.55,2404.76,2406.25,460422.0
1747651260,2406.2,2410.43,2405.75,2410.43,1084496.0
1747651320,2410.76,2410.95,2407.36,2407.74,1152778.0
1747651380,2407.69,2409.99,2407.69,2409.52,664230.0
1747651440,2409.47,2409.64,2407.97,2409.36,532448.0
1747651500,2409.36,2413.7,2409.36,2412.99,4407196.0
1747651560,2412.87,2414.08,2409.41,2409.48,2480088.0
1747651620,2409.5,2409.95,2407.37,2409.41,1109430.0
1747651680,2409.48,2409.93,2407.62,2408.91,712280.0
1747651740,2408.94,2409.89,2408.88,2409.2,1739066.0
1747651800,2409.21,2414.78,2409.21,2414.65,1759966.0
1747651860,2414.64,2414.99,2413.27,2414.66,1250728.0
1747651920,2414.66,2418.22,2414.59,2418.03,4042068.0
1747651980,2418.09,2418.09,2415.06,2415.23,1237938.0
1747652040,2415.24,2416.04,2413.91,2414.06,962902.0
1747652100,2414.06,2415.37,2414.06,2414.16,895254.0
1747652160,2413.62,2414.35,2412.76,2413.01,736616.0
1747652220,2413.01,2414.07,2413.0,2413.61,330934.0
1747652280,2413.67,2414.42,2411.8,2412.14,1051576.0
1747652340,2412.14,2412.14,2408.22,2408.82,2071496.0
1747652400,2408.81,2410.34,2408.32,2408.81,1743858.0
1747652460,2408.97,2409.52,2407.3,2407.78,979572.0
1747652520,2407.78,2409.23,2407.48,2409.16,621516.0
1747652580,2409.24,2411.08,2409.14,2411.08,734086.0
1747652640,2411.07,2412.94,2411.07,2412.73,959966.0
1747652700,2412.67,2414.39,2412.55,2413.52,1011506.0
1747652760,2413.52,2413.52,2410.53,2411.93,1532460.0
1747652820,2411.93,2413.39,2411.39,2413.37,493194.0
1747652880,2413.34,2413.34,2409.01,2409.07,824742.0
1747652940,2409.01,2409.99,2406.83,2406.85,1409882.0
1747653000,2406.83,2411.53,2406.83,2410.04,3179406.0
1747653060,2410.0,2410.0,2406.18,2408.18,1812956.0
1747653120,2408.18,2411.36,2407.46,2411.19,770642.0
1747653180,2411.03,2411.79,2409.68,2410.9,727136.0
1747653240,2410.89,2410.9,2408.9,2409.27,682500.0
1747653300,2409.26,2411.26,2408.72,2409.66,816926.0
1747653360,2410.09,2412.45,2410.08,2412.18,999694.0
1747653420,2412.17,2412.18,2409.14,2409.79,772288.0
1747653480,2409.79,2412.98,2409.78,2412.98,487752.0
1747653540,2412.98,2414.83,2412.78,2414.52,2153986.0
1747653600,2414.64,2415.6,2414.38,2414.73,1318956.0
1747653660,2414.94,2415.83,2413.6,2414.47,1108614.0
1747653720,2414.52,2417.24,2414.52,2415.84,1635592.0
1747653780,2415.84,2415.84,2413.89,2414.09,680308.0
1747653840,2414.11,2414.28,2412.17,2412.18,1950094.0
1747653900,2412.17,2412.53,2410.88,2411.31,1023774.0
1747653960,2411.53,2412.8,2411.14,2412.62,900124.0
1747654020,2412.62,2413.37,2411.86,2411.86,321904.0
1747654080,2411.93,2412.18,2410.92,2410.94,395448.0
1747654140,2411.33,2412.87,2410.98,2412.87,378492.0
1747654200,2412.81,2413.31,2412.05,2412.05,479684.0
1747654260,2412.05,2412.05,2410.68,2411.3,468122.0
1747654320,2411.3,2411.78,2410.45,2411.39,478300.0
1747654380,2411.39,2411.82,2410.52,2411.57,301764.0
1747654440,2411.57,2411.58,2408.1,2408.74,875996.0
1747654500,2408.69,2411.69,2408.69,2410.89,428562.0
1747654560,2411.54,2413.37,2411.54,2412.66,370162.0
1747654620,2412.71,2414.45,2412.71,2413.28,2538200.0
1747654680,2413.34,2414.03,2412.27,2412.43,361156.0
1747654740,2412.47,2412.98,2411.24,2411.39,507626.0
1747654800,2411.22,2412.11,2410.22,2412.11,532886.0
1747654860,2412.11,2414.95,2412.1,2414.91,593950.0
1747654920,2414.94,2416.72,2414.77,2415.91,976452.0
1747654980,2415.91,2417.97,2414.94,2417.55,1768302.0
1747655040,2417.54,2419.82,2417.54,2418.98,4201666.0
1747655100,2418.98,2419.4,2417.4,2417.82,1890070.0
1747655160,2417.82,2417.82,2416.31,2417.19,970896.0
1747655220,2416.97,2418.78,2416.72,2418.78,666846.0
1747655280,2418.59,2419.48,2418.59,2418.76,1192852.0
1747655340,2418.77,2418.77,2416.81,2417.72,1247524.0
1747655400,2417.74,2417.9,2417.15,2417.5,510528.0
1747655460,2417.5,2418.22,2416.8,2417.14,1312038.0
1747655520,2417.14,2417.86,2416.88,2417.45,927436.0
1747655580,2417.45,2417.9,2416.65,2417.67,518756.0
1747655640,2417.67,2418.29,2417.3,2418.23,335696.0
1747655700,2418.23,2419.75,2418.21,2419.73,5224122.0
1747655760,2419.73,2419.74,2418.02,2419.35,1250916.0
1747655820,2419.4,2419.74,2418.06,2418.6,940988.0
1747655880,2418.61,2420.84,2418.22,2418.31,2687850.0
1747655940,2418.25,2418.85,2416.33,2416.33,775356.0
1747656000,2416.34,2417.4,2415.32,2416.5,1530612.0
1747656060,2416.57,2419.99,2416.57,2418.52,1162754.0
1747656120,2418.46,2418.46,2415.55,2416.07,1321508.0
1747656180,2416.06,2417.93,2414.55,2414.55,1211142.0
1747656240,2414.21,2414.73,2409.67,2410.01,4254634.0
1747656300,2410.0,2410.01,2403.34,2404.11,7428962.0
1747656360,2404.64,2405.16,2402.31,2402.74,2974252.0
1747656420,2402.44,2404.72,2398.9,2399.12,3137620.0
1747656480,2399.14,2403.31,2399.14,2401.83,2471838.0
1747656540,2401.64,2401.64,2398.13,2400.52,2697962.0
1747656600,2400.93,2401.87,2400.01,2400.14,1402590.0
1747656660,2400.15,2402.61,2397.55,2398.14,2579908.0
1747656720,2398.03,2399.51,2396.73,2397.27,3304846.0
1747656780,2397.32,2399.6,2395.31,2396.43,1563900.0
1747656840,2396.37,2401.21,2396.37,2400.03,2338304.0
1747656900,2399.7,2399.7,2394.5,2396.48,2576276.0
1747656960,2396.48,2398.73,2394.91,2398.06,2870012.0
1747657020,2398.18,2398.36,2395.51,2395.97,1502896.0
1747657080,2395.97,2397.87,2392.43,2392.94,3991490.0
1747657140,2391.86,2394.91,2391.86,2393.78,5160048.0
1747657200,2393.79,2395.45,2392.0,2395.45,1615114.0
1747657260,2395.4,2398.8,2395.4,2398.8,1690932.0
1747657320,2398.73,2403.13,2396.78,2402.5,3965698.0
1747657380,2402.51,2404.6,2402.51,2404.1,4095372.0
1747657440,2404.09,2404.33,2401.24,2402.06,1694308.0
1747657500,2402.06,2402.06,2400.24,2400.68,972674.0
1747657560,2400.4,2404.99,2400.4,2403.74,1396700.0
1747657620,2403.8,2404.01,2402.5,2403.46,725060.0
1747657680,2403.61,2403.89,2401.37,2401.38,527934.0
1747657740,2401.43,2403.56,2401.43,2403.56,524874.0
1747657800,2403.55,2403.69,2398.31,2398.43,1245770.0
1747657860,2398.43,2400.47,2398.2,2400.47,870902.0
1747657920,2400.47,2402.2,2398.01,2398.68,1446410.0
1747657980,2398.65,2399.61,2395.22,2398.99,1259762.0
1747658040,2399.65,2399.65,2395.28,2396.16,874186.0
1747658100,2396.04,2397.93,2395.88,2396.35,1067734.0
1747658160,2396.12,2396.49,2394.15,2395.26,1300214.0
1747658220,2395.35,2396.38,2384.2,2387.51,12544854.0
1747658280,2387.72,2389.26,2385.29,2387.25,3788948.0
1747658340,2387.6,2389.54,2385.43,2385.43,3051548.0
1747658400,2385.69,2390.27,2384.41,2390.23,4736710.0
1747658460,2390.27,2392.96,2390.27,2392.95,2701268.0
1747658520,2392.96,2396.63,2392.9,2395.78,3834560.0
1747658580,2395.87,2400.29,2395.76,2398.81,2834338.0
1747658640,2398.82,2399.64,2398.55,2399.52,1170214.0
1747658700,2399.52,2399.76,2397.51,2397.58,1201704.0
1747658760,2397.37,2400.43,2396.82,2399.4,1491828.0
1747658820,2399.37,2399.84,2396.66,2396.91,820536.0
1747658880,2396.97,2398.76,2396.96,2398.03,717180.0
1747658940,2398.03,2398.03,2393.33,2394.85,3545226.0
1747659000,2394.81,2395.64,2393.09,2393.09,777962.0
1747659060,2393.09,2395.61,2393.09,2393.26,759882.0
1747659120,2393.31,2395.15,2393.31,2394.39,1046624.0
1747659180,2394.4,2394.46,2392.13,2392.77,955494.0
1747659240,2392.82,2394.89,2391.22,2393.99,976678.0
1747659300,2393.99,2393.99,2388.98,2391.46,2687332.0
1747659360,2391.46,2393.33,2390.95,2392.72,722954.0
1747659420,2392.79,2394.38,2391.48,2394.38,858484.0
1747659480,2394.38,2400.23,2394.08,2398.6,3943984.0
1747659540,2398.61,2400.14,2398.6,2400.08,1082072.0
1747659600,2399.92,2402.71,2399.13,2402.16,4433096.0
1747659660,2402.17,2406.48,2402.16,2404.89,4227642.0
1747659720,2404.89,2405.82,2402.66,2403.52,2181584.0
1747659780,2403.49,2405.23,2403.44,2403.77,1215036.0
1747659840,2403.78,2405.64,2403.07,2405.35,780956.0
1747659900,2405.26,2405.55,2403.49,2405.15,808596.0
1747659960,2405.12,2405.48,2402.95,2403.72,653942.0
1747660020,2403.81,2404.43,2403.06,2403.28,583090.0
1747660080,2403.34,2407.07,2403.32,2406.64,1876828.0
1747660140,2406.64,2406.64,2403.32,2403.51,849930.0
1747660200,2403.51,2404.35,2401.15,2402.85,1043510.0
1747660260,2402.95,2404.24,2402.48,2403.65,563416.0
1747660320,2403.62,2403.62,2399.11,2399.47,1525680.0
1747660380,2399.46,2400.91,2396.66,2396.95,2658028.0
1747660440,2396.96,2397.6,2394.64,2395.53,3475846.0
1747660500,2395.53,2396.32,2393.8,2395.48,1976848.0
1747660560,2395.61,2397.91,2394.82,2395.93,2112826.0
1747660620,2395.93,2397.83,2395.93,2397.21,664208.0
1747660680,2397.21,2398.93,2395.32,2398.08,970884.0
1747660740,2398.04,2399.71,2396.51,2399.46,640326.0
1747660800,2399.46,2401.94,2397.01,2397.99,1291362.0
1747660860,2397.92,2401.54,2397.39,2401.53,863100.0
1747660920,2401.56,2404.0,2401.56,2403.95,1158634.0
1747660980,2403.87,2403.87,2402.31,2402.38,577276.0
1747661040,2402.43,2403.15,2402.06,2402.63,511148.0
1747661100,2401.41,2404.26,2401.35,2404.26,610622.0
1747661160,2404.19,2405.01,2403.5,2404.42,587300.0
1747661220,2404.43,2404.74,2403.09,2404.49,687834.0
1747661280,2404.54,2406.0,2403.04,2403.82,1034544.0
1747661340,2403.82,2404.2,2402.05,2402.47,930158.0
1747661400,2402.48,2409.45,2399.03,2404.72,7301432.0
1747661460,2404.78,2408.44,2397.45,2397.68,4939128.0
1747661520,2397.73,2404.61,2395.46,2404.2,2843812.0
1747661580,2404.74,2407.43,2402.21,2407.39,2820940.0
1747661640,2407.05,2412.78,2407.05,2407.7,6557192.0
1747661700,2407.95,2408.17,2403.48,2406.4,2070008.0
1747661760,2406.45,2421.08,2406.45,2418.85,11533268.0
1747661820,2418.8,2435.19,2418.8,2426.38,25377250.0
1747661880,2426.37,2434.39,2426.37,2433.86,9012078.0
1747661940,2433.95,2440.3,2432.39,2433.88,15829278.0
1747662000,2433.46,2435.8,2431.95,2434.82,6685280.0
1747662060,2434.67,2439.61,2432.16,2432.82,6239104.0
1747662120,2432.82,2432.82,2426.2,2428.65,6730594.0
1747662180,2428.76,2431.85,2426.6,2427.24,2948598.0
1747662240,2427.5,2432.51,2426.77,2432.22,2239774.0
1747662300,2432.31,2440.47,2431.84,2440.24,7869144.0
1747662360,2441.17,2441.46,2435.26,2435.32,7582614.0
1747662420,2435.07,2440.86,2431.32,2438.59,4440754.0
1747662480,2438.58,2441.45,2435.85,2437.43,4056792.0
1747662540,2437.32,2439.26,2430.89,2431.56,4037414.0
1747662600,2431.5,2432.25,2428.76,2429.61,3199090.0
1747662660,2428.84,2432.04,2426.98,2427.82,3855702.0
1747662720,2428.31,2432.07,2428.31,2431.2,2356324.0
1747662780,2430.76,2437.66,2429.93,2435.8,3768330.0
1747662840,2435.8,2438.66,2432.57,2433.21,2837596.0
1747662900,2433.26,2435.88,2433.26,2434.9,2244332.0
1747662960,2434.66,2438.44,2434.42,2437.57,3386704.0
1747663020,2437.34,2437.68,2431.06,2431.06,4708698.0
1747663080,2430.97,2432.53,2427.71,2427.91,4048746.0
1747663140,2427.89,2428.36,2425.2,2426.25,3990566.0
1747663200,2426.19,2427.24,2423.33,2424.64,4577714.0
1747663260,2424.81,2431.9,2424.57,2431.9,5190154.0
1747663320,2431.86,2432.95,2429.27,2431.61,2939346.0
1747663380,2431.54,2431.54,2426.68,2427.89,1807784.0
1747663440,2427.84,2428.39,2425.32,2427.35,1670846.0
1747663500,2427.4,2428.26,2417.25,2418.72,9001794.0
1747663560,2418.68,2423.96,2417.3,2423.96,4188590.0
1747663620,2424.36,2425.47,2421.45,2424.07,3391148.0
1747663680,2424.01,2426.99,2424.01,2426.99,1569156.0
1747663740,2426.75,2436.84,2426.75,2435.24,7916336.0
1747663800,2435.2,2435.2,2433.2,2434.22,3180264.0
1747663860,2434.21,2437.0,2430.99,2437.0,5102976.0
1747663920,2434.82,2437.03,2433.14,2433.14,3779844.0
1747663980,2433.15,2433.15,2426.78,2427.56,3804662.0
1747664040,2427.56,2429.69,2427.55,2427.56,1111110.0
1747664100,2427.67,2433.35,2427.6,2433.3,1539986.0
1747664160,2433.3,2446.01,2433.22,2445.81,14810308.0
1747664220,2445.7,2447.98,2442.51,2442.51,6170884.0
1747664280,2442.68,2444.33,2441.06,2442.89,3274642.0
1747664340,2442.93,2443.99,2441.11,2442.36,1948818.0
1747664400,2442.5,2442.5,2436.13,2438.09,3329224.0
1747664460,2438.02,2444.26,2437.34,2442.38,6511778.0
1747664520,2442.16,2443.86,2438.45,2439.15,2325122.0
1747664580,2438.89,2439.7,2437.2,2438.68,2652936.0
1747664640,2438.48,2438.75,2436.01,2436.94,1900386.0
1747664700,2436.95,2437.73,2433.81,2433.81,2290038.0
1747664760,2433.45,2433.92,2430.23,2431.41,4523940.0
1747664820,2431.48,2432.16,2429.01,2429.37,2165722.0
1747664880,2429.39,2430.45,2427.55,2430.45,2320786.0
1747664940,2430.41,2433.4,2430.41,2433.32,1590546.0
1747665000,2433.45,2434.68,2432.07,2432.2,1302264.0
1747665060,2432.2,2434.26,2432.07,2433.72,654800.0
1747665120,2433.67,2435.38,2432.89,2434.88,906118.0
1747665180,2434.82,2438.84,2433.93,2438.77,2067920.0
1747665240,2439.08,2444.65,2439.07,2443.56,8436538.0
1747665300,2443.48,2445.93,2442.96,2445.93,2292958.0
1747665360,2445.92,2445.93,2442.36,2443.06,2012402.0
1747665420,2443.06,2444.91,2442.12,2442.31,1888068.0
1747665480,2442.37,2445.18,2442.37,2444.84,1411096.0
1747665540,2444.99,2445.23,2442.48,2442.8,1829060.0
1747665600,2442.81,2447.42,2442.39,2447.26,2198710.0
1747665660,2447.35,2448.36,2443.24,2443.24,2968328.0
1747665720,2443.31,2445.97,2443.25,2444.48,903458.0
1747665780,2444.3,2444.3,2441.5,2441.51,1715578.0
1747665840,2441.51,2444.91,2441.33,2444.87,1101518.0
1747665900,2444.87,2449.58,2444.87,2445.91,3286454.0
1747665960,2445.86,2446.32,2444.38,2445.98,1511938.0
1747666020,2446.09,2450.0,2446.09,2449.98,1781128.0
1747666080,2449.99,2450.7,2446.86,2447.4,4670438.0
1747666140,2447.07,2448.06,2445.15,2446.95,3064202.0
1747666200,2446.95,2449.57,2444.28,2449.03,1667066.0
1747666260,2449.08,2452.0,2445.28,2447.28,2882990.0
1747666320,2447.28,2451.93,2447.23,2450.22,2137782.0
1747666380,2450.22,2450.42,2447.36,2447.6,1279218.0
1747666440,2447.66,2451.43,2447.66,2451.26,1298854.0
1747666500,2451.19,2453.14,2449.27,2452.81,1680356.0
1747666560,2452.85,2453.49,2449.01,2449.47,1565268.0
1747666620,2449.47,2452.43,2449.47,2451.64,1071848.0
1747666680,2451.71,2451.93,2446.22,2446.74,4418630.0
1747666740,2446.88,2447.52,2444.73,2446.25,2580038.0
1747666800,2446.18,2446.65,2443.72,2444.08,1957598.0
1747666860,2443.72,2444.39,2442.01,2443.81,2636654.0
1747666920,2443.8,2446.56,2443.4,2446.56,2715428.0
1747666980,2446.66,2448.59,2445.05,2447.88,1931576.0
1747667040,2447.82,2450.76,2447.45,2450.65,2014414.0
1747667100,2450.46,2452.31,2450.3,2451.0,2576686.0
1747667160,2450.83,2452.62,2450.01,2451.01,1653278.0
1747667220,2451.36,2456.55,2451.36,2456.55,2329572.0
1747667280,2455.23,2457.72,2454.16,2456.34,6124030.0
1747667340,2455.88,2456.89,2454.3,2456.89,2618988.0
1747667400,2456.93,2459.0,2452.72,2452.75,3346486.0
1747667460,2452.4,2454.93,2450.65,2454.86,2183504.0
1747667520,2454.94,2457.28,2452.27,2452.27,2079104.0
1747667580,2452.52,2456.53,2452.35,2456.49,800926.0
1747667640,2456.49,2456.57,2452.5,2453.8,1348260.0
1747667700,2453.7,2455.79,2453.65,2454.82,1019544.0
1747667760,2454.82,2454.9,2449.17,2449.17,3134844.0
1747667820,2449.18,2451.42,2447.94,2451.37,2950522.0
1747667880,2450.87,2454.93,2450.87,2454.86,1064048.0
1747667940,2455.22,2455.84,2452.19,2452.59,1351028.0
1747668000,2452.59,2457.82,2452.59,2457.5,2255254.0
1747668060,2457.51,2458.41,2456.45,2457.85,1615780.0
1747668120,2457.97,2457.97,2453.39,2454.02,1528866.0
1747668180,2454.18,2456.48,2453.82,2456.01,2212642.0
1747668240,2455.81,2455.81,2450.26,2450.96,1621010.0
1747668300,2450.79,2452.1,2448.8,2449.32,1789946.0
1747668360,2449.32,2450.22,2447.05,2449.65,1657914.0
1747668420,2449.64,2451.32,2448.82,2449.8,1697058.0
1747668480,2449.84,2450.04,2447.23,2449.62,2031954.0
1747668540,2449.57,2450.41,2448.13,2448.35,2069720.0
1747668600,2448.35,2451.7,2447.31,2450.64,1694302.0
1747668660,2450.76,2454.16,2450.61,2453.56,1979786.0
1747668720,2453.26,2455.8,2452.98,2455.61,1245422.0
1747668780,2455.55,2456.25,2453.76,2455.18,1149814.0
1747668840,2455.12,2455.97,2453.26,2454.97,1165448.0
1747668900,2455.02,2458.36,2455.02,2456.47,1823828.0
1747668960,2456.47,2462.87,2456.47,2462.19,5634932.0
1747669020,2461.71,2463.11,2461.14,2461.29,2855780.0
1747669080,2461.32,2464.93,2460.76,2460.96,3310590.0
1747669140,2461.37,2461.86,2459.39,2460.1,1708972.0
1747669200,2460.28,2464.98,2460.09,2460.93,2961496.0
1747669260,2460.88,2464.58,2460.71,2462.26,1057098.0
1747669320,2462.27,2464.84,2462.19,2463.07,2412260.0
1747669380,2463.07,2463.44,2461.8,2462.15,991202.0
1747669440,2462.03,2465.43,2461.82,2465.43,1580596.0
1747669500,2465.57,2466.81,2463.98,2466.48,3091206.0
1747669560,2466.47,2468.39,2465.77,2467.62,2697216.0
1747669620,2467.5,2472.13,2466.56,2466.56,8289524.0
1747669680,2466.63,2468.76,2466.39,2467.84,2437900.0
1747669740,2467.85,2468.99,2464.01,2464.07,2055362.0
1747669800,2463.7,2463.95,2460.94,2463.37,3310774.0
1747669860,2463.37,2465.95,2461.77,2462.68,2601752.0
1747669920,2462.63,2463.77,2460.76,2461.4,2045858.0
1747669980,2461.41,2462.48,2460.56,2460.73,1350970.0
1747670040,2460.81,2461.31,2458.15,2459.3,2379834.0
1747670100,2459.28,2462.84,2459.27,2461.68,1959926.0
1747670160,2461.8,2465.18,2461.62,2464.34,937950.0
1747670220,2464.34,2468.28,2464.34,2467.03,1138310.0
1747670280,2467.03,2467.03,2464.68,2466.9,832172.0
1747670340,2466.9,2468.56,2464.98,2465.6,1735012.0
1747670400,2465.18,2466.03,2464.35,2464.35,2683274.0
1747670460,2464.41,2467.37,2464.01,2466.34,1037384.0
1747670520,2465.85,2466.1,2462.97,2463.93,1207044.0
1747670580,2463.93,2464.28,2460.53,2461.52,2154674.0
1747670640,2461.36,2461.59,2458.75,2459.4,2420778.0
1747670700,2459.4,2460.33,2456.6,2456.64,3033160.0
1747670760,2456.44,2458.3,2454.95,2454.99,2916574.0
1747670820,2455.06,2455.06,2452.46,2453.27,3922068.0
1747670880,2453.27,2454.18,2450.6,2451.18,3812226.0
1747670940,2451.24,2453.78,2450.64,2451.47,4032854.0
1747671000,2451.47,2458.39,2451.44,2457.4,2971366.0
1747671060,2457.29,2458.89,2455.53,2456.7,1226090.0
1747671120,2456.69,2457.22,2453.36,2454.98,1083826.0
1747671180,2454.99,2456.22,2453.4,2453.49,2755556.0
1747671240,2453.45,2455.49,2453.2,2454.97,720520.0
1747671300,2454.97,2456.86,2454.86,2456.01,1537916.0
1747671360,2455.9,2457.99,2454.62,2457.99,1046762.0
1747671420,2457.99,2462.58,2457.99,2461.73,2249826.0
1747671480,2461.73,2462.83,2460.56,2461.76,1581532.0
1747671540,2461.75,2462.57,2460.76,2461.87,769200.0
1747671600,2461.88,2465.43,2461.64,2464.49,2392478.0
1747671660,2464.57,2464.57,2462.53,2463.93,1044236.0
1747671720,2463.77,2467.22,2463.59,2467.13,2106800.0
1747671780,2467.07,2469.64,2466.27,2469.58,1820704.0
1747671840,2469.64,2471.47,2465.62,2466.82,5950982.0
1747671900,2466.75,2467.25,2463.24,2464.72,1509114.0
1747671960,2464.68,2466.37,2462.97,2464.89,945342.0
1747672020,2464.9,2468.82,2464.89,2467.8,1668302.0
1747672080,2467.85,2469.99,2467.01,2469.31,2629824.0
1747672140,2469.03,2471.05,2468.81,2470.86,1774604.0
1747672200,2470.93,2474.18,2470.86,2471.86,6248294.0
1747672260,2471.59,2471.81,2468.99,2469.86,2073940.0
1747672320,2469.87,2470.99,2467.64,2467.89,1525658.0
1747672380,2467.98,2468.47,2466.98,2467.72,1233916.0
1747672440,2467.72,2468.12,2467.03,2467.93,800886.0
1747672500,2467.94,2470.99,2465.15,2465.36,2978300.0
1747672560,2465.78,2467.24,2462.66,2464.35,2327186.0
1747672620,2464.41,2466.1,2463.56,2463.93,1630362.0
1747672680,2463.93,2465.78,2463.93,2465.76,1217782.0
1747672740,2465.77,2466.52,2464.4,2465.96,446860.0
1747672800,2465.96,2468.91,2465.96,2468.65,601684.0
1747672860,2468.66,2471.61,2466.93,2470.97,2159130.0
1747672920,2470.97,2470.97,2468.28,2470.85,1064082.0
1747672980,2470.93,2472.82,2470.93,2472.33,1856304.0
1747673040,2472.32,2476.3,2471.86,2475.74,4019190.0
1747673100,2475.53,2478.69,2474.43,2478.68,6351570.0
1747673160,2478.68,2483.2,2475.11,2483.15,9862734.0
1747673220,2482.79,2486.61,2481.54,2485.03,6963230.0
1747673280,2485.14,2493.69,2485.14,2491.76,13371220.0
1747673340,2491.06,2491.67,2488.75,2489.77,4743738.0
1747673400,2489.78,2494.99,2489.77,2491.99,4124814.0
1747673460,2492.03,2498.74,2491.99,2498.65,8776186.0
1747673520,2497.77,2498.65,2494.14,2495.14,6628132.0
1747673580,2495.44,2495.98,2494.14,2494.14,3537792.0
1747673640,2494.35,2496.92,2493.14,2494.33,2363884.0
1747673700,2493.93,2503.0,2492.16,2501.03,18502416.0
1747673760,2501.1,2503.53,2500.1,2502.07,7536208.0
1747673820,2502.01,2502.31,2498.38,2501.61,3778610.0
1747673880,2501.64,2505.63,2499.66,2505.09,6247288.0
1747673940,2504.96,2509.12,2503.46,2509.03,7973286.0
1747674000,2508.33,2515.0,2506.69,2514.19,16420486.0
1747674060,2514.06,2517.93,2511.6,2517.77,7573036.0
1747674120,2517.21,2521.02,2515.14,2516.66,8217512.0
1747674180,2516.9,2516.9,2514.38,2514.47,3353794.0
1747674240,2514.65,2524.0,2514.65,2521.27,16426454.0
1747674300,2521.28,2525.49,2519.52,2522.44,6575884.0
1747674360,2522.54,2527.81,2521.14,2526.36,4771230.0
1747674420,2526.3,2530.0,2525.26,2529.44,6087256.0
1747674480,2529.61,2538.07,2529.61,2536.71,14929904.0
1747674540,2536.29,2546.18,2535.98,2540.4,17747368.0
1747674600,2540.28,2541.18,2525.11,2525.78,22737966.0
1747674660,2525.72,2532.88,2525.32,2527.58,18313570.0
1747674720,2527.39,2527.46,2522.17,2524.59,13472338.0
1747674780,2524.59,2524.97,2519.18,2522.59,6043872.0
1747674840,2522.53,2523.23,2516.54,2517.89,5559018.0
1747674900,2517.64,2525.85,2517.64,2524.22,5202966.0
1747674960,2524.16,2529.29,2523.36,2528.01,4133848.0
1747675020,2527.84,2531.84,2524.17,2530.81,4880822.0
1747675080,2530.98,2530.98,2522.31,2525.5,4319274.0
1747675140,2525.47,2525.48,2516.02,2518.47,7787112.0
1747675200,2518.53,2525.85,2518.47,2523.6,3541948.0
1747675260,2522.94,2531.69,2522.9,2531.69,4737186.0
1747675320,2531.98,2534.41,2531.28,2532.24,5306546.0
1747675380,2532.29,2533.2,2528.62,2529.96,2484878.0
1747675440,2530.01,2530.01,2526.19,2526.19,1098154.0
1747675500,2526.19,2530.81,2526.07,2528.22,2064284.0
1747675560,2528.29,2530.34,2526.62,2529.17,1939616.0
1747675620,2529.9,2529.92,2527.18,2529.32,1234516.0
1747675680,2529.32,2530.18,2526.66,2528.64,1923480.0
1747675740,2528.64,2529.24,2527.03,2527.36,1141694.0
1747675800,2527.42,2530.2,2522.9,2522.9,5512632.0
1747675860,2522.82,2523.98,2517.68,2519.01,10356084.0
1747675920,2519.07,2519.91,2516.2,2517.47,4255998.0
1747675980,2517.46,2521.25,2517.46,2520.28,5755818.0
1747676040,2520.28,2524.28,2518.84,2524.28,1853972.0
1747676100,2524.49,2525.76,2520.07,2520.89,1700124.0
1747676160,2520.85,2521.24,2518.11,2519.86,1479988.0
1747676220,2519.7,2522.6,2519.7,2520.99,1487056.0
1747676280,2520.98,2523.34,2519.11,2520.61,1128600.0
1747676340,2520.55,2521.89,2519.22,2519.53,920224.0
1747676400,2519.53,2520.69,2516.01,2516.03,2095548.0
1747676460,2516.07,2517.22,2512.19,2516.4,6288650.0
1747676520,2516.47,2516.95,2512.61,2514.47,2086066.0
1747676580,2514.42,2516.95,2513.53,2516.74,1186520.0
1747676640,2516.69,2517.89,2515.34,2515.99,1717512.0
1747676700,2515.99,2519.15,2515.99,2517.14,2112818.0
1747676760,2517.22,2519.48,2516.61,2518.07,1387518.0
1747676820,2518.07,2520.0,2518.0,2519.32,2391968.0
1747676880,2519.03,2519.04,2511.97,2513.81,3600536.0
1747676940,2513.81,2520.69,2513.81,2517.82,3888500.0
1747677000,2517.73,2519.53,2516.46,2518.88,1332304.0
1747677060,2518.89,2519.1,2515.52,2517.61,4514292.0
1747677120,2517.61,2518.39,2516.2,2516.2,933670.0
1747677180,2516.2,2516.2,2513.14,2513.51,2484572.0
1747677240,2513.5,2514.8,2512.69,2514.48,2373996.0
1747677300,2514.45,2515.24,2512.86,2512.86,2305082.0
1747677360,2513.02,2514.78,2511.2,2513.14,2270568.0
1747677420,2513.41,2513.46,2507.49,2509.88,3749888.0
1747677480,2509.89,2509.89,2504.88,2507.38,6811948.0
1747677540,2507.43,2507.47,2501.51,2504.46,5448792.0
1747677600,2504.14,2508.48,2501.14,2508.24,7132026.0
1747677660,2508.36,2510.21,2506.72,2509.2,3818078.0
1747677720,2509.2,2512.33,2508.1,2511.03,2689090.0
1747677780,2511.02,2514.57,2510.96,2513.03,2398606.0
1747677840,2512.97,2513.35,2511.03,2512.57,1116978.0
1747677900,2512.51,2514.99,2511.95,2513.56,2329106.0
1747677960,2513.48,2513.48,2511.14,2511.54,883272.0
1747678020,2511.54,2512.42,2510.01,2510.36,1179102.0
1747678080,2510.5,2511.51,2507.38,2510.99,2389090.0
1747678140,2511.0,2513.89,2509.3,2513.4,3973238.0
1747678200,2513.47,2513.68,2510.53,2512.04,2463870.0
1747678260,2512.03,2512.04,2510.21,2510.21,456990.0
1747678320,2510.17,2511.31,2508.53,2509.74,1162356.0
1747678380,2509.55,2511.24,2508.45,2510.55,846706.0
1747678440,2510.48,2512.19,2509.09,2510.64,1168706.0
1747678500,2510.59,2510.69,2508.36,2509.3,996228.0
1747678560,2509.28,2515.69,2509.18,2515.27,1524002.0
1747678620,2515.33,2518.16,2514.27,2516.95,2087734.0
1747678680,2516.95,2516.95,2506.35,2507.59,3542878.0
1747678740,2507.59,2507.59,2500.93,2502.89,8242820.0
1747678800,2502.89,2503.07,2496.1,2497.83,14158686.0
1747678860,2497.94,2498.95,2494.52,2496.68,5175854.0
1747678920,2496.63,2497.83,2495.98,2497.03,1853346.0
1747678980,2496.88,2498.99,2496.68,2498.99,2128072.0
1747679040,2498.94,2502.24,2498.94,2500.49,1820088.0
1747679100,2500.49,2502.32,2498.61,2499.51,1769994.0
1747679160,2499.51,2502.34,2498.74,2501.41,887440.0
1747679220,2501.41,2502.0,2497.27,2497.95,1496388.0
1747679280,2497.99,2499.72,2497.08,2497.82,3733454.0
1747679340,2498.15,2499.72,2497.96,2498.35,1112270.0
1747679400,2497.84,2497.84,2477.89,2481.61,24376964.0
1747679460,2481.51,2484.22,2477.92,2481.66,10096390.0
1747679520,2481.95,2485.44,2479.13,2479.19,3957512.0
1747679580,2479.09,2480.11,2474.97,2476.82,6969646.0
1747679640,2476.88,2482.12,2476.88,2479.78,2404112.0
1747679700,2480.01,2492.2,2479.78,2492.2,6046758.0
1747679760,2492.17,2492.39,2488.46,2489.16,4916230.0
1747679820,2489.36,2494.73,2489.36,2494.28,2396336.0
1747679880,2494.28,2495.75,2493.71,2495.53,2830316.0
1747679940,2495.55,2499.6,2495.43,2497.64,2618692.0
1747680000,2497.63,2497.97,2494.64,2494.64,2109882.0
1747680060,2494.53,2495.56,2492.62,2495.56,1400422.0
1747680120,2495.61,2497.32,2495.61,2496.41,762178.0
1747680180,2496.38,2500.37,2494.85,2494.85,1929964.0
1747680240,2494.64,2497.33,2494.64,2495.4,584410.0
1747680300,2495.39,2498.0,2495.39,2497.17,922280.0
1747680360,2497.16,2499.12,2495.61,2496.3,701700.0
1747680420,2495.99,2495.99,2493.01,2494.91,2009098.0
1747680480,2494.99,2498.22,2494.44,2495.82,1212306.0
1747680540,2495.66,2496.49,2493.35,2494.74,791634.0
1747680600,2494.69,2495.88,2493.08,2493.09,582818.0
1747680660,2492.84,2494.43,2491.72,2491.72,528098.0
1747680720,2491.74,2491.74,2485.39,2487.23,2600524.0
1747680780,2486.79,2487.95,2483.74,2484.36,2741350.0
1747680840,2484.15,2486.32,2483.5,2486.32,1608138.0
1747680900,2485.8,2487.08,2484.14,2486.36,813518.0
1747680960,2485.87,2486.51,2484.27,2484.44,1192454.0
1747681020,2484.5,2485.72,2484.26,2485.09,680776.0
1747681080,2485.15,2488.23,2485.01,2487.11,1060594.0
1747681140,2487.34,2489.35,2486.56,2488.86,739208.0
1747681200,2488.87,2490.81,2488.6,2489.02,1113238.0
1747681260,2489.05,2489.54,2483.4,2483.86,1365436.0
1747681320,2483.81,2483.81,2481.09,2481.62,1848938.0
1747681380,2481.61,2482.11,2478.94,2479.6,2994314.0
1747681440,2479.74,2485.23,2479.69,2484.79,2364500.0
1747681500,2484.8,2484.99,2483.03,2484.62,1037174.0
1747681560,2484.92,2491.59,2484.91,2490.39,2793432.0
1747681620,2490.34,2490.39,2489.19,2489.76,668086.0
1747681680,2489.74,2489.81,2487.38,2487.9,1294290.0
1747681740,2488.12,2492.93,2486.78,2489.76,3284272.0
1747681800,2489.8,2491.64,2487.57,2488.01,1190622.0
1747681860,2487.95,2493.04,2487.95,2493.03,898278.0
1747681920,2493.03,2493.03,2490.47,2492.33,835052.0
1747681980,2492.32,2492.72,2491.12,2491.95,726898.0
1747682040,2491.95,2492.69,2490.57,2492.0,602908.0
1747682100,2491.99,2493.05,2488.52,2493.05,1745994.0
1747682160,2493.05,2495.45,2492.31,2494.86,2894968.0
1747682220,2494.9,2496.0,2493.51,2495.82,1278416.0
1747682280,2495.87,2499.48,2495.44,2499.07,3150612.0
1747682340,2499.43,2502.6,2498.39,2502.26,3434234.0
1747682400,2502.27,2506.78,2500.64,2505.97,9970946.0
1747682460,2505.78,2505.78,2501.07,2502.4,2469158.0
1747682520,2501.13,2504.99,2499.63,2499.68,4239600.0
1747682580,2499.39,2500.91,2498.95,2500.41,2832520.0
1747682640,2500.39,2501.82,2499.54,2500.46,868562.0
1747682700,2500.45,2501.0,2500.01,2500.01,529768.0
1747682760,2500.01,2500.52,2498.69,2498.7,608074.0
1747682820,2498.81,2501.0,2496.42,2496.61,1986834.0
1747682880,2496.32,2497.82,2495.32,2497.11,886890.0
1747682940,2497.1,2498.0,2496.34,2497.36,518108.0
1747683000,2497.72,2500.99,2497.36,2499.23,1089280.0
1747683060,2499.18,2501.83,2498.84,2501.83,798680.0
1747683120,2501.87,2503.99,2501.83,2503.41,1321052.0
1747683180,2503.29,2516.73,2502.31,2515.02,7941164.0
1747683240,2515.4,2517.95,2513.22,2513.43,10634798.0
1747683300,2513.17,2514.94,2512.52,2514.54,2721546.0
1747683360,2514.69,2522.3,2514.69,2520.76,10281108.0
1747683420,2520.96,2521.7,2517.91,2519.56,2562020.0
1747683480,2519.56,2520.54,2516.69,2520.38,2469198.0
1747683540,2520.36,2522.81,2520.27,2521.18,2244680.0
1747683600,2521.19,2523.8,2521.19,2522.44,2523076.0
1747683660,2522.44,2522.65,2518.64,2519.74,1688352.0
1747683720,2519.68,2520.27,2516.72,2517.39,1864826.0
1747683780,2517.15,2518.97,2516.68,2517.94,901242.0
1747683840,2517.93,2517.93,2515.85,2516.01,1204660.0
1747683900,2516.02,2518.9,2516.01,2518.51,582680.0
1747683960,2518.51,2518.57,2514.18,2514.84,2513448.0
1747684020,2515.4,2515.82,2514.13,2514.82,997904.0
1747684080,2514.94,2517.97,2514.88,2516.52,639104.0
1747684140,2516.53,2521.96,2516.11,2521.15,1153882.0
1747684200,2521.31,2523.94,2521.31,2522.86,1624004.0
1747684260,2522.86,2523.64,2521.0,2522.67,1344174.0
1747684320,2522.26,2522.78,2518.93,2521.28,1851364.0
1747684380,2520.54,2520.54,2517.99,2518.06,516902.0
1747684440,2518.02,2521.15,2518.01,2518.69,1088422.0
1747684500,2518.65,2518.87,2516.04,2516.8,1523358.0
1747684560,2516.81,2516.83,2515.34,2515.68,760742.0
1747684620,2516.03,2517.11,2514.91,2515.8,852306.0
1747684680,2515.81,2515.81,2512.14,2512.51,1369576.0
1747684740,2512.77,2521.36,2512.77,2518.95,3979446.0
1747684800,2518.04,2519.29,2511.72,2515.02,5245356.0
1747684860,2514.9,2518.6,2514.9,2516.4,949720.0
1747684920,2516.4,2519.54,2515.52,2519.19,1047344.0
1747684980,2519.15,2520.66,2518.07,2520.66,1325862.0
1747685040,2520.9,2520.92,2518.37,2519.68,907538.0
1747685100,2519.56,2519.56,2515.45,2517.17,1499124.0
1747685160,2516.99,2517.25,2514.51,2515.44,1138232.0
1747685220,2515.44,2516.48,2513.33,2514.29,1145076.0
1747685280,2514.23,2514.39,2512.4,2512.59,811682.0
1747685340,2512.86,2513.26,2511.21,2511.59,1391158.0
1747685400,2511.15,2512.32,2507.3,2508.06,5358166.0
1747685460,2507.68,2509.03,2506.61,2508.53,3498498.0
1747685520,2508.53,2510.22,2508.22,2510.21,1465244.0
1747685580,2510.21,2510.23,2509.07,2509.41,1291376.0
1747685640,2509.26,2509.26,2505.92,2507.18,2193576.0
1747685700,2507.19,2509.11,2507.18,2508.86,1367116.0
1747685760,2509.01,2512.12,2508.88,2511.31,1322384.0
1747685820,2511.3,2515.27,2510.65,2513.91,1868210.0
1747685880,2513.91,2515.38,2513.62,2515.1,1499318.0
1747685940,2515.11,2515.93,2514.86,2514.86,1819206.0
1747686000,2514.78,2515.38,2514.69,2514.99,1119340.0
1747686060,2514.98,2516.95,2514.34,2516.76,1052760.0
1747686120,2516.7,2517.65,2515.93,2517.46,4171018.0
1747686180,2517.53,2523.32,2517.42,2521.22,4019764.0
1747686240,2521.24,2521.65,2520.63,2521.33,1663784.0
1747686300,2521.0,2523.52,2520.31,2523.34,1300702.0
1747686360,2523.35,2524.39,2522.52,2524.39,1391506.0
1747686420,2525.61,2527.86,2524.5,2526.01,4733780.0
1747686480,2525.97,2525.97,2524.6,2525.44,1335018.0
1747686540,2525.45,2525.45,2524.63,2524.64,1111472.0
1747686600,2524.64,2524.64,2523.4,2524.01,1354040.0
1747686660,2524.01,2524.47,2522.94,2523.88,1221458.0
1747686720,2523.88,2524.33,2521.95,2522.15,2594370.0
1747686780,2522.11,2522.11,2519.07,2519.57,1786806.0
1747686840,2519.68,2520.41,2519.11,2519.11,925004.0
1747686900,2519.11,2522.09,2518.24,2522.09,1313056.0
1747686960,2522.07,2522.62,2520.01,2520.63,2659080.0
1747687020,2520.63,2520.88,2519.64,2520.88,588300.0
1747687080,2520.82,2524.64,2520.67,2523.95,2721992.0
1747687140,2524.03,2525.64,2524.02,2524.74,2925860.0
1747687200,2524.76,2525.99,2522.11,2524.12,2798870.0
1747687260,2524.11,2528.84,2523.18,2528.55,5128042.0
1747687320,2528.56,2530.85,2523.8,2524.59,3813824.0
1747687380,2524.94,2525.43,2522.01,2522.36,1343042.0
1747687440,2522.34,2523.64,2521.58,2523.64,1026962.0
1747687500,2523.64,2524.11,2521.24,2522.6,874124.0
1747687560,2522.5,2523.23,2521.22,2521.6,672472.0
1747687620,2523.84,2525.56,2523.84,2525.27,2249636.0
1747687680,2525.25,2525.25,2523.04,2524.31,989894.0
1747687740,2524.31,2530.21,2524.16,2529.96,1683456.0
1747687800,2530.07,2532.05,2528.16,2529.09,2717056.0
1747687860,2529.15,2531.32,2528.75,2530.69,1059120.0
1747687920,2530.74,2533.32,2530.18,2530.56,1199248.0
1747687980,2530.56,2530.57,2524.11,2524.4,2193928.0
1747688040,2524.41,2525.95,2523.82,2523.95,886990.0
1747688100,2524.1,2524.49,2519.38,2519.61,4073928.0
1747688160,2519.87,2520.84,2518.83,2519.07,711342.0
1747688220,2519.01,2520.34,2518.0,2520.15,1135414.0
1747688280,2520.2,2520.94,2519.68,2520.1,539240.0
1747688340,2520.48,2520.77,2519.27,2519.61,642234.0
1747688400,2519.68,2520.53,2518.09,2518.92,1140112.0
1747688460,2518.93,2520.28,2518.41,2518.97,922892.0
1747688520,2518.97,2518.97,2516.61,2517.16,1415830.0
1747688580,2517.16,2517.16,2512.29,2513.2,2547072.0
1747688640,2513.32,2516.28,2513.32,2514.69,2309612.0
1747688700,2514.69,2515.0,2512.68,2512.98,1865562.0
1747688760,2512.98,2514.78,2512.98,2514.02,939956.0
1747688820,2514.02,2514.82,2514.02,2514.58,497566.0
1747688880,2514.57,2514.64,2512.1,2512.61,883904.0
1747688940,2512.62,2514.28,2510.07,2512.92,2962594.0
1747689000,2512.92,2515.23,2512.92,2515.13,763810.0
1747689060,2514.99,2515.06,2514.48,2514.97,329362.0
1747689120,2514.97,2517.34,2514.96,2516.64,852542.0
1747689180,2516.46,2519.66,2516.46,2518.41,726118.0
1747689240,2518.01,2519.4,2517.41,2518.95,937572.0
1747689300,2518.94,2519.14,2516.09,2517.06,587076.0
1747689360,2517.07,2517.15,2516.06,2516.43,404610.0
1747689420,2516.43,2518.54,2516.43,2517.99,830186.0
1747689480,2517.99,2518.13,2516.02,2516.36,494652.0
1747689540,2516.37,2516.81,2515.43,2515.61,387732.0
1747689600,2515.6,2515.61,2515.3,2515.42,282094.0
1747689660,2515.41,2515.94,2514.94,2515.93,928198.0
1747689720,2516.61,2517.73,2516.61,2517.31,1671094.0
1747689780,2517.31,2517.33,2515.4,2515.4,678180.0
1747689840,2515.41,2515.65,2515.23,2515.25,261006.0
1747689900,2515.23,2516.39,2514.0,2515.37,1510634.0
1747689960,2515.27,2515.28,2510.0,2510.53,3798638.0
1747690020,2510.52,2512.37,2509.08,2509.36,1633750.0
1747690080,2509.37,2509.43,2502.25,2504.35,6968628.0
1747690140,2503.43,2504.09,2503.09,2503.49,1278078.0
1747690200,2503.49,2507.92,2503.44,2507.92,949504.0
1747690260,2508.06,2508.53,2506.73,2507.23,939366.0
1747690320,2507.23,2507.24,2504.64,2506.46,2123550.0
1747690380,2506.46,2509.03,2506.46,2509.02,616550.0
1747690440,2508.97,2509.62,2508.54,2508.77,453532.0
1747690500,2508.74,2510.59,2508.74,2510.59,817430.0
1747690560,2510.59,2512.23,2509.9,2511.0,440884.0
1747690620,2511.01,2512.49,2509.46,2511.7,575414.0
1747690680,2511.7,2512.37,2510.76,2512.37,274606.0
1747690740,2512.36,2513.48,2511.79,2512.65,487424.0
1747690800,2512.74,2512.87,2509.58,2511.35,798360.0
1747690860,2511.35,2512.0,2504.07,2505.4,1637176.0
1747690920,2505.45,2508.22,2505.39,2506.56,670574.0
1747690980,2506.54,2509.41,2506.54,2509.41,301766.0
1747691040,2509.41,2510.96,2509.41,2510.86,526162.0
1747691100,2511.15,2513.8,2511.15,2512.89,535768.0
1747691160,2512.9,2514.94,2512.88,2514.94,555862.0
1747691220,2514.93,2515.75,2512.45,2512.45,1059898.0
1747691280,2512.51,2514.43,2512.51,2514.43,368180.0
1747691340,2514.43,2515.07,2513.58,2514.68,425654.0
1747691400,2514.62,2517.7,2514.5,2517.3,825778.0
1747691460,2517.29,2518.23,2516.41,2517.74,767574.0
1747691520,2517.74,2517.94,2515.68,2516.74,412070.0
1747691580,2517.06,2517.93,2516.46,2516.57,444698.0
1747691640,2516.63,2517.3,2516.6,2517.13,261628.0
1747691700,2517.13,2518.4,2516.46,2518.29,427604.0
1747691760,2518.2,2519.95,2518.16,2519.89,612642.0
1747691820,2519.89,2522.2,2516.95,2518.49,1795256.0
1747691880,2518.48,2521.35,2518.47,2521.15,1206350.0
1747691940,2521.1,2524.07,2520.68,2521.56,1591982.0
1747692000,2521.62,2521.62,2517.42,2517.7,2820524.0
1747692060,2517.65,2518.07,2515.5,2515.72,3692220.0
1747692120,2515.72,2516.93,2514.24,2514.65,1785364.0
1747692180,2514.71,2517.37,2512.89,2512.93,2926808.0
1747692240,2512.74,2514.55,2507.81,2508.14,4605572.0
1747692300,2508.14,2509.99,2507.89,2508.94,3862496.0
1747692360,2508.95,2510.99,2507.39,2510.4,2330208.0
1747692420,2510.34,2510.34,2508.55,2509.8,1607392.0
1747692480,2509.8,2510.38,2509.35,2509.98,1028690.0
1747692540,2510.0,2510.81,2507.91,2508.93,1774006.0
1747692600,2508.93,2509.19,2507.29,2507.29,1408798.0
1747692660,2507.29,2508.68,2506.52,2507.04,1368814.0
1747692720,2506.99,2507.69,2505.9,2507.69,1248712.0
1747692780,2507.69,2507.76,2505.0,2505.95,1595592.0
1747692840,2505.88,2506.44,2498.1,2498.82,8793412.0
1747692900,2498.82,2499.92,2497.66,2497.66,2463568.0
1747692960,2497.45,2498.4,2496.72,2497.07,2423832.0
1747693020,2497.0,2502.35,2496.88,2501.9,3218008.0
1747693080,2501.9,2503.62,2501.44,2503.23,595700.0
1747693140,2503.23,2503.55,2502.08,2502.08,762652.0
1747693200,2502.08,2502.1,2501.11,2501.59,399014.0
1747693260,2501.6,2501.81,2499.1,2499.99,1063902.0
1747693320,2499.98,2500.93,2498.61,2499.64,1278032.0
1747693380,2499.59,2499.72,2497.58,2499.56,872434.0
1747693440,2499.61,2499.68,2498.65,2498.97,478046.0
1747693500,2499.03,2500.03,2497.4,2497.44,953660.0
1747693560,2497.45,2497.48,2495.64,2497.48,1317466.0
1747693620,2497.48,2497.48,2493.55,2494.29,5789532.0
1747693680,2494.24,2494.65,2492.83,2494.0,1140646.0
1747693740,2494.05,2494.14,2491.39,2491.98,848944.0
1747693800,2491.97,2493.22,2491.96,2492.61,768722.0
1747693860,2492.67,2495.76,2492.61,2495.76,853468.0
1747693920,2495.7,2498.06,2495.7,2497.28,841136.0
1747693980,2497.28,2497.29,2495.01,2495.01,490256.0
1747694040,2495.01,2496.19,2495.01,2495.77,491252.0
1747694100,2495.77,2496.39,2494.03,2496.37,476838.0
1747694160,2496.38,2497.18,2496.13,2496.3,385604.0
1747694220,2496.3,2496.78,2494.17,2496.78,523060.0
1747694280,2496.53,2496.53,2494.31,2495.23,456380.0
1747694340,2495.25,2496.14,2495.01,2495.02,459868.0
1747694400,2495.02,2496.36,2495.01,2495.34,378572.0
1747694460,2495.41,2497.02,2494.58,2497.02,361480.0
1747694520,2497.14,2498.19,2497.14,2497.81,494710.0
1747694580,2497.81,2500.61,2497.81,2500.61,728090.0
1747694640,2500.55,2501.46,2500.55,2500.78,663088.0
1747694700,2500.78,2502.2,2500.4,2500.81,817286.0
1747694760,2500.79,2503.36,2500.79,2502.23,850436.0
1747694820,2502.23,2502.32,2500.77,2501.18,424922.0
1747694880,2501.23,2501.89,2501.18,2501.4,360852.0
1747694940,2501.38,2501.4,2499.76,2500.14,682614.0
1747695000,2500.2,2500.47,2497.28,2498.15,676824.0
1747695060,2498.15,2499.03,2497.85,2498.82,414414.0
1747695120,2498.82,2500.0,2496.49,2497.63,543774.0
1747695180,2497.64,2498.97,2497.57,2498.78,666588.0
1747695240,2498.84,2499.79,2498.8,2499.79,394186.0
1747695300,2499.78,2500.0,2499.22,2499.99,369008.0
1747695360,2499.99,2502.22,2499.99,2500.83,1153816.0
1747695420,2500.91,2501.73,2500.57,2501.43,700420.0
1747695480,2501.66,2503.47,2501.47,2502.78,697716.0
1747695540,2502.78,2503.42,2502.3,2503.07,290228.0
1747695600,2503.08,2503.32,2499.81,2500.76,704822.0
1747695660,2500.76,2502.94,2500.76,2502.88,288060.0
1747695720,2502.95,2507.38,2502.77,2506.58,6163568.0
1747695780,2506.48,2506.98,2505.67,2506.9,741244.0
1747695840,2506.94,2511.47,2506.93,2511.37,4492860.0
1747695900,2511.31,2516.9,2510.61,2512.57,8508234.0
1747695960,2512.56,2516.99,2512.09,2514.49,3517290.0
1747696020,2514.49,2516.69,2513.56,2514.02,2265832.0
1747696080,2513.63,2513.99,2512.14,2513.28,1220250.0
1747696140,2513.27,2514.95,2512.31,2514.78,499210.0
1747696200,2514.84,2515.9,2514.82,2515.16,738102.0
1747696260,2515.16,2516.06,2513.3,2513.3,771668.0
1747696320,2514.74,2517.11,2514.01,2515.47,2221050.0
1747696380,2515.33,2517.3,2514.01,2514.93,1351480.0
1747696440,2514.93,2514.93,2513.06,2513.07,552958.0
1747696500,2513.08,2514.39,2513.07,2513.64,386656.0
1747696560,2513.64,2520.27,2513.28,2519.37,3430804.0
1747696620,2519.37,2520.23,2515.86,2516.18,1726094.0
1747696680,2516.18,2516.32,2515.43,2516.32,837618.0
1747696740,2516.27,2516.98,2515.11,2516.6,770684.0
1747696800,2516.6,2519.42,2516.6,2519.42,853874.0
1747696860,2519.24,2519.24,2517.16,2517.16,771198.0
1747696920,2517.05,2517.51,2516.67,2516.87,527908.0
1747696980,2516.94,2516.94,2514.87,2515.91,396972.0
1747697040,2515.91,2516.98,2515.53,2516.9,364476.0
1747697100,2516.92,2517.25,2516.08,2517.24,239216.0
1747697160,2517.25,2517.74,2516.8,2517.36,257662.0
1747697220,2517.18,2518.76,2515.56,2518.25,574082.0
1747697280,2518.25,2518.25,2517.03,2517.38,320300.0
1747697340,2517.32,2517.69,2517.04,2517.06,185666.0
1747697400,2517.05,2517.35,2515.72,2517.35,282396.0
1747697460,2517.28,2518.12,2515.51,2517.59,1265258.0
1747697520,2517.59,2523.11,2517.59,2520.72,2426154.0
1747697580,2520.78,2524.67,2520.55,2523.84,2519856.0
1747697640,2523.83,2525.49,2523.55,2524.13,1542678.0
1747697700,2524.13,2525.57,2523.18,2525.52,1058694.0
1747697760,2525.46,2525.52,2523.45,2524.23,1133316.0
1747697820,2524.27,2524.52,2521.16,2521.78,731362.0
1747697880,2521.78,2522.99,2521.15,2521.4,606564.0
1747697940,2521.41,2523.07,2521.1,2522.14,331584.0
1747698000,2522.13,2527.51,2522.13,2527.51,1100038.0
1747698060,2527.52,2527.91,2526.1,2526.42,1243998.0
1747698120,2526.42,2526.48,2525.01,2525.56,486756.0
1747698180,2525.56,2528.37,2525.56,2526.8,941034.0
1747698240,2526.79,2531.1,2526.79,2529.78,1707200.0
1747698300,2529.33,2530.94,2529.33,2529.91,1520924.0
1747698360,2529.91,2532.01,2529.0,2529.2,1519766.0
1747698420,2529.19,2531.11,2528.87,2530.04,555900.0
1747698480,2529.98,2530.98,2529.05,2530.53,923642.0
1747698540,2530.53,2530.54,2529.55,2529.55,492512.0
1747698600,2529.55,2531.99,2529.2,2530.61,530346.0
1747698660,2530.61,2532.6,2530.0,2531.58,1356512.0
1747698720,2531.5,2532.11,2530.84,2531.36,507844.0
1747698780,2531.13,2531.13,2529.08,2529.79,439816.0
1747698840,2529.7,2530.13,2527.11,2527.19,1119568.0
1747698900,2527.25,2528.15,2526.13,2526.4,908576.0
1747698960,2526.4,2526.62,2525.65,2525.91,668432.0
1747699020,2525.86,2528.11,2525.73,2527.36,776466.0
1747699080,2527.3,2527.58,2527.02,2527.11,253864.0
1747699140,2527.11,2527.41,2526.42,2526.8,465354.0
1747699200,2526.92,2529.9,2526.74,2527.46,1527256.0
1747699260,2527.27,2529.92,2526.68,2527.96,806936.0
1747699320,2527.97,2530.09,2526.78,2530.09,2071176.0
1747699380,2530.19,2530.43,2522.73,2527.19,3618926.0
1747699440,2527.26,2529.57,2525.79,2528.72,571926.0
1747699500,2528.89,2532.12,2528.36,2531.95,1934580.0
1747699560,2531.83,2536.34,2531.12,2535.03,5856610.0
1747699620,2535.0,2536.2,2533.05,2534.23,1789100.0
1747699680,2534.11,2535.82,2533.65,2534.56,1084038.0
1747699740,2534.56,2536.56,2534.56,2535.11,1075744.0
1747699800,2535.11,2535.48,2533.35,2534.52,1218706.0
1747699860,2534.46,2537.93,2534.46,2537.3,1369704.0
1747699920,2537.45,2540.73,2537.45,2539.03,4161312.0
1747699980,2539.02,2543.52,2538.42,2543.52,2807192.0
1747700040,2543.36,2544.26,2542.44,2542.44,3303568.0
1747700100,2542.43,2553.0,2542.43,2553.0,9709864.0
1747700160,2552.47,2560.1,2550.77,2558.62,7461454.0
1747700220,2558.31,2562.85,2553.13,2562.3,4613880.0
1747700280,2562.17,2562.57,2554.08,2555.61,3768350.0
1747700340,2555.45,2559.74,2554.37,2556.25,2288982.0
1747700400,2555.44,2557.05,2550.51,2551.68,2373726.0
1747700460,2550.98,2550.98,2544.48,2547.45,4018024.0
1747700520,2547.52,2547.93,2541.16,2542.98,3680644.0
1747700580,2542.15,2542.31,2538.02,2539.63,3244474.0
1747700640,2539.63,2539.63,2535.88,2537.64,4141274.0
1747700700,2537.69,2546.15,2537.69,2543.57,4297860.0
1747700760,2543.57,2543.57,2533.25,2533.25,2674764.0
1747700820,2533.36,2533.48,2529.02,2532.9,5774044.0
1747700880,2533.1,2536.82,2531.2,2534.15,2829462.0
1747700940,2534.16,2534.16,2529.97,2530.3,1906210.0
1747701000,2530.58,2533.72,2525.95,2528.54,3440234.0
1747701060,2528.1,2529.79,2524.04,2528.38,6476146.0
1747701120,2528.91,2531.21,2525.6,2527.56,2926946.0
1747701180,2527.56,2529.74,2524.89,2525.69,1164584.0
1747701240,2525.64,2526.07,2521.92,2524.07,8321558.0
1747701300,2523.78,2532.4,2523.78,2532.4,3007402.0
1747701360,2532.35,2532.98,2529.72,2530.26,2180824.0
1747701420,2529.99,2530.93,2527.78,2528.71,1271526.0
1747701480,2528.63,2537.68,2528.55,2535.01,3234492.0
1747701540,2534.92,2537.36,2534.15,2534.22,1779428.0
1747701600,2533.82,2534.45,2530.75,2532.4,1194490.0
1747701660,2532.42,2533.84,2531.71,2532.81,844216.0
1747701720,2532.8,2532.81,2523.03,2526.16,3103054.0
1747701780,2526.33,2526.39,2524.01,2524.22,2558574.0
1747701840,2524.2,2525.68,2523.94,2525.63,1598192.0
1747701900,2525.63,2527.52,2523.93,2527.26,1031200.0
1747701960,2527.19,2527.19,2522.16,2522.17,1100644.0
1747702020,2522.07,2522.31,2519.43,2519.86,4063830.0
1747702080,2520.25,2521.12,2517.7,2518.39,2020664.0
1747702140,2518.66,2519.33,2516.63,2516.77,1452726.0
1747702200,2516.54,2517.77,2515.11,2517.3,3727898.0
1747702260,2517.3,2518.81,2517.27,2518.4,1260944.0
1747702320,2518.39,2519.36,2517.32,2518.05,1283124.0
1747702380,2518.06,2520.93,2518.05,2520.79,1339848.0
1747702440,2520.72,2520.87,2517.65,2518.01,1051656.0
1747702500,2518.01,2518.04,2516.21,2517.98,1260840.0
1747702560,2517.98,2517.98,2511.93,2513.89,3404014.0
1747702620,2513.88,2513.89,2510.7,2511.93,2658042.0
1747702680,2512.0,2513.09,2511.37,2512.94,1707316.0
1747702740,2512.58,2514.8,2511.91,2514.4,1271952.0
1747702800,2514.34,2514.81,2509.95,2510.18,1588818.0
1747702860,2510.13,2514.84,2510.13,2514.84,1389342.0
1747702920,2514.78,2516.62,2513.14,2516.61,1885504.0
1747702980,2516.68,2518.14,2515.55,2516.12,1437912.0
1747703040,2516.09,2520.95,2516.08,2520.37,3306194.0
1747703100,2520.32,2520.37,2516.95,2517.41,948620.0
1747703160,2517.46,2518.0,2515.98,2517.28,832494.0
1747703220,2517.71,2519.96,2517.03,2519.95,1145178.0
1747703280,2519.93,2522.38,2517.56,2519.06,1300344.0
1747703340,2519.06,2519.06,2514.47,2516.16,1154916.0
1747703400,2516.5,2517.6,2513.88,2516.14,1183328.0
1747703460,2515.77,2518.21,2514.86,2518.19,680616.0
1747703520,2518.45,2518.82,2515.96,2518.48,564938.0
1747703580,2518.53,2518.57,2514.39,2515.43,761872.0
1747703640,2515.39,2517.7,2515.27,2517.7,535704.0
1747703700,2517.7,2517.86,2514.57,2516.43,478092.0
1747703760,2516.36,2518.35,2515.68,2517.69,765598.0
1747703820,2517.75,2518.44,2514.52,2517.16,522026.0
1747703880,2517.16,2522.16,2516.01,2522.16,1561968.0
1747703940,2522.11,2522.18,2520.11,2521.32,1068176.0
1747704000,2521.17,2525.71,2519.95,2525.2,2119680.0
1747704060,2525.2,2529.31,2524.97,2528.99,3654298.0
1747704120,2528.44,2528.55,2525.23,2525.89,1514784.0
1747704180,2525.83,2530.49,2525.26,2529.73,1609960.0
1747704240,2529.89,2531.01,2528.82,2529.81,1378938.0
1747704300,2529.92,2529.95,2527.09,2527.84,1258636.0
1747704360,2527.89,2528.36,2526.06,2527.44,731504.0
1747704420,2527.44,2527.83,2526.15,2527.8,509478.0
1747704480,2527.73,2529.43,2527.44,2529.0,1045708.0
1747704540,2529.01,2529.43,2527.93,2529.19,741046.0
1747704600,2529.15,2532.53,2528.54,2531.61,1383214.0
1747704660,2531.68,2531.68,2528.02,2531.35,801300.0
1747704720,2531.69,2534.63,2531.69,2533.99,1559824.0
1747704780,2534.06,2537.18,2533.3,2535.53,2401208.0
1747704840,2535.49,2536.22,2534.07,2534.55,1401620.0
1747704900,2534.61,2538.84,2534.07,2537.81,2419650.0
1747704960,2537.87,2544.13,2537.06,2543.59,6828314.0
1747705020,2543.59,2543.59,2541.12,2541.44,1581808.0
1747705080,2541.38,2542.44,2538.96,2539.73,1597726.0
1747705140,2539.78,2542.89,2539.57,2541.01,1443488.0
1747705200,2541.08,2545.88,2540.86,2545.06,1479164.0
1747705260,2544.97,2544.97,2535.28,2535.35,2543074.0
1747705320,2535.35,2535.57,2533.0,2535.15,1523490.0
1747705380,2535.18,2538.37,2535.12,2536.47,947876.0
1747705440,2536.47,2537.14,2535.4,2537.1,509052.0
1747705500,2537.09,2538.96,2536.02,2537.47,1042318.0
1747705560,2537.47,2537.69,2534.44,2537.69,779698.0
1747705620,2537.69,2538.24,2534.95,2535.19,440156.0
1747705680,2535.28,2535.28,2533.22,2533.97,933644.0
1747705740,2533.97,2534.48,2532.58,2534.05,1568256.0
1747705800,2534.15,2540.88,2533.97,2540.02,1177310.0
1747705860,2540.08,2540.93,2539.07,2539.36,693180.0
1747705920,2539.32,2542.34,2539.27,2541.13,958590.0
1747705980,2541.02,2543.19,2540.49,2543.11,772334.0
1747706040,2543.05,2545.7,2542.8,2544.72,1500586.0
1747706100,2544.68,2545.43,2543.17,2543.17,948878.0
1747706160,2543.26,2544.18,2541.98,2543.57,876202.0
1747706220,2543.57,2548.99,2543.57,2547.65,2583492.0
1747706280,2547.67,2547.67,2544.11,2544.56,1137374.0
1747706340,2544.28,2544.57,2538.88,2539.47,1491846.0
1747706400,2539.72,2542.01,2538.87,2539.84,1108326.0
1747706460,2539.79,2543.0,2539.79,2542.74,684468.0
1747706520,2542.34,2544.41,2541.69,2544.11,728510.0
1747706580,2544.16,2547.51,2544.11,2546.89,1435488.0
1747706640,2546.96,2547.57,2545.07,2545.94,1242200.0
1747706700,2545.99,2547.27,2542.72,2544.56,778302.0
1747706760,2544.31,2546.82,2543.97,2546.11,670450.0
1747706820,2546.1,2547.74,2545.22,2547.69,761164.0
1747706880,2547.69,2550.48,2546.68,2550.48,2534004.0
1747706940,2550.59,2554.36,2550.28,2550.29,3245950.0
1747707000,2550.28,2552.39,2548.27,2552.39,1174154.0
1747707060,2552.39,2554.99,2551.75,2554.84,1724166.0
1747707120,2554.93,2556.72,2554.77,2555.28,2480236.0
1747707180,2555.28,2559.19,2555.0,2556.59,3530326.0
1747707240,2556.38,2560.44,2556.28,2560.31,2654270.0
1747707300,2560.31,2561.47,2557.06,2561.47,2108434.0
1747707360,2561.74,2561.99,2559.14,2559.44,2421832.0
1747707420,2558.99,2558.99,2555.86,2555.86,2668802.0
1747707480,2556.06,2561.26,2556.06,2561.26,1626150.0
1747707540,2561.26,2570.27,2561.26,2570.0,8133600.0
1747707600,2570.25,2570.33,2567.01,2568.04,4287792.0
1747707660,2568.29,2570.94,2562.07,2562.45,4535080.0
1747707720,2562.8,2566.67,2562.56,2566.51,1856856.0
1747707780,2565.85,2576.05,2565.85,2574.56,6807628.0
1747707840,2574.56,2579.99,2574.01,2576.47,15927668.0
1747707900,2576.51,2577.94,2575.6,2576.78,6854076.0
1747707960,2576.78,2579.19,2575.16,2579.19,4675214.0
1747708020,2579.25,2582.6,2573.24,2574.43,6209044.0
1747708080,2574.43,2574.43,2567.37,2568.23,3996048.0
1747708140,2568.75,2569.53,2564.55,2565.09,3516160.0
1747708200,2565.36,2574.6,2565.16,2569.27,5155244.0
1747708260,2569.1,2573.47,2566.56,2570.26,6051276.0
1747708320,2570.26,2572.63,2568.93,2569.77,2595276.0
1747708380,2570.57,2582.43,2570.57,2580.84,5663306.0
1747708440,2580.84,2580.86,2576.39,2576.4,4669360.0
1747708500,2576.39,2580.78,2575.4,2578.3,3466720.0
1747708560,2578.32,2580.35,2575.14,2579.13,3478466.0
1747708620,2579.14,2579.94,2576.64,2579.23,2471452.0
1747708680,2579.18,2579.18,2575.43,2576.37,2524290.0
1747708740,2576.39,2577.73,2575.13,2577.19,1940662.0
1747708800,2577.2,2584.35,2577.19,2580.52,5126262.0
1747708860,2580.81,2581.62,2578.79,2580.34,3602224.0
1747708920,2580.39,2587.01,2580.39,2584.53,5575472.0
1747708980,2584.13,2584.13,2578.92,2579.72,3046794.0
1747709040,2579.72,2579.72,2574.66,2574.66,2995448.0
1747709100,2574.71,2580.62,2572.71,2577.99,4205704.0
1747709160,2578.0,2579.07,2575.37,2576.01,2114966.0
1747709220,2575.83,2575.83,2569.16,2570.5,4558402.0
1747709280,2570.47,2571.64,2569.32,2569.63,2257184.0
1747709340,2569.84,2569.89,2560.0,2564.86,9405466.0
1747709400,2564.72,2567.07,2564.2,2564.67,2257070.0
1747709460,2564.72,2568.64,2564.72,2568.11,2140714.0
1747709520,2568.07,2568.07,2564.03,2564.03,1149056.0
1747709580,2564.15,2564.67,2562.97,2564.39,1759822.0
1747709640,2564.44,2564.63,2563.06,2563.59,936618.0
1747709700,2563.43,2564.99,2562.51,2564.09,1749730.0
1747709760,2564.21,2564.48,2560.51,2560.66,1848886.0
1747709820,2560.44,2564.1,2559.69,2564.1,2628884.0
1747709880,2564.15,2564.23,2561.82,2562.95,781054.0
1747709940,2562.86,2567.01,2562.56,2566.02,1231154.0
1747710000,2566.08,2569.96,2566.07,2569.13,2124360.0
1747710060,2569.15,2569.6,2561.45,2561.54,1159810.0
1747710120,2561.69,2562.07,2558.95,2561.53,4483566.0
1747710180,2561.59,2563.5,2560.82,2562.36,951394.0
1747710240,2562.24,2569.59,2561.95,2569.59,2556880.0
1747710300,2569.53,2574.35,2569.53,2573.12,2855366.0
1747710360,2573.11,2574.39,2573.0,2573.11,4655506.0
1747710420,2573.11,2573.12,2570.11,2570.85,2333292.0
1747710480,2570.76,2570.76,2566.88,2566.88,778546.0
1747710540,2566.35,2573.57,2566.35,2572.77,3309906.0
1747710600,2572.9,2578.44,2572.7,2576.7,3092530.0
1747710660,2576.81,2576.99,2574.15,2575.14,1384456.0
1747710720,2575.09,2577.69,2575.01,2575.67,1469008.0
1747710780,2575.7,2577.69,2574.52,2574.55,2107014.0
1747710840,2574.6,2575.73,2573.65,2575.36,1201858.0
1747710900,2575.3,2577.63,2574.91,2576.56,827066.0
1747710960,2576.5,2577.32,2570.07,2571.01,2150272.0
1747711020,2571.01,2571.01,2565.54,2565.61,2875778.0
1747711080,2565.86,2568.03,2565.77,2566.66,1643990.0
1747711140,2566.4,2568.64,2564.83,2567.99,1412104.0
1747711200,2567.98,2571.46,2567.98,2571.12,1131224.0
1747711260,2571.12,2572.3,2567.99,2572.3,2954192.0
1747711320,2572.3,2575.47,2571.3,2573.56,2892936.0
1747711380,2573.63,2575.36,2571.69,2572.5,5945880.0
1747711440,2572.5,2573.36,2568.93,2569.97,2286496.0
1747711500,2569.36,2571.2,2568.51,2568.51,6059660.0
1747711560,2568.57,2570.04,2567.99,2569.0,2807988.0
1747711620,2568.99,2570.18,2565.0,2566.57,2158874.0
1747711680,2566.58,2566.69,2559.99,2561.34,8608000.0
1747711740,2561.34,2561.76,2559.54,2559.9,3964944.0
1747711800,2559.98,2560.89,2555.02,2555.02,5832918.0
1747711860,2555.12,2555.99,2553.05,2553.18,7489248.0
1747711920,2552.77,2553.61,2551.09,2553.36,4747558.0
1747711980,2553.04,2553.64,2549.31,2549.31,5597936.0
1747712040,2549.16,2551.54,2546.3,2548.78,5447008.0
1747712100,2548.75,2550.54,2546.69,2548.28,2113780.0
1747712160,2548.45,2551.85,2548.44,2550.66,1363096.0
1747712220,2550.76,2550.82,2549.0,2549.34,876830.0
1747712280,2549.34,2552.94,2549.34,2550.99,2001210.0
1747712340,2550.99,2554.81,2550.51,2553.36,2264032.0
1747712400,2553.31,2555.16,2552.51,2552.88,1608750.0
1747712460,2553.09,2554.01,2551.5,2552.08,907378.0
1747712520,2552.26,2552.26,2549.22,2549.82,1090076.0
1747712580,2549.82,2552.98,2549.82,2551.79,592196.0
1747712640,2551.96,2552.18,2549.39,2550.08,1248476.0
1747712700,2550.14,2553.45,2549.89,2552.61,1021122.0
1747712760,2552.1,2552.67,2550.22,2550.7,883904.0
1747712820,2550.69,2550.69,2547.47,2547.54,1182922.0
1747712880,2547.59,2547.85,2543.78,2544.13,2276984.0
1747712940,2544.2,2547.03,2542.92,2547.01,3269778.0
1747713000,2547.03,2549.25,2546.18,2548.47,997906.0
1747713060,2548.53,2549.28,2547.16,2548.86,870848.0
1747713120,2548.85,2550.02,2548.4,2549.56,1036508.0
1747713180,2549.62,2549.94,2549.01,2549.42,511250.0
1747713240,2549.43,2550.0,2549.09,2550.0,595604.0
1747713300,2549.99,2552.47,2549.75,2552.19,1650188.0
1747713360,2552.19,2553.45,2550.83,2553.4,687828.0
1747713420,2553.39,2554.44,2552.42,2554.31,1265146.0
1747713480,2554.32,2555.06,2552.02,2552.87,2222162.0
1747713540,2552.81,2553.55,2551.05,2552.1,1700084.0
1747713600,2552.09,2554.82,2552.09,2554.51,1830018.0
1747713660,2554.46,2554.57,2553.02,2553.03,950644.0
1747713720,2553.03,2553.89,2550.95,2551.01,914602.0
1747713780,2551.01,2551.01,2547.52,2547.53,1168550.0
1747713840,2547.52,2548.85,2547.11,2547.39,859554.0
1747713900,2547.47,2548.36,2547.01,2547.69,762422.0
1747713960,2547.73,2548.03,2547.07,2547.08,726566.0
1747714020,2547.08,2547.89,2545.52,2545.53,573718.0
1747714080,2545.53,2547.5,2545.53,2546.77,557278.0
1747714140,2546.77,2547.98,2545.76,2545.78,612102.0
1747714200,2545.81,2547.49,2545.18,2547.49,792706.0
1747714260,2547.43,2547.52,2545.47,2546.42,1065186.0
1747714320,2546.36,2546.42,2543.78,2544.97,1343034.0
1747714380,2544.97,2549.14,2544.9,2548.95,1135464.0
1747714440,2548.95,2552.01,2548.95,2551.92,1647652.0
1747714500,2551.92,2551.92,2548.64,2549.5,995440.0
1747714560,2549.5,2551.61,2548.78,2551.28,541468.0
1747714620,2551.27,2552.28,2549.79,2551.87,936742.0
1747714680,2551.89,2552.28,2546.52,2546.78,825074.0
1747714740,2546.78,2549.33,2546.38,2548.36,504630.0
1747714800,2548.31,2550.43,2547.0,2549.99,716426.0
1747714860,2549.99,2550.33,2549.45,2550.23,417446.0
1747714920,2550.18,2550.23,2546.18,2546.18,408408.0
1747714980,2546.18,2546.38,2545.48,2545.95,1012150.0
1747715040,2546.1,2548.7,2545.96,2546.72,578088.0
1747715100,2546.8,2547.4,2545.47,2546.14,302994.0
1747715160,2546.19,2548.99,2546.19,2548.61,456052.0
1747715220,2548.61,2548.61,2547.89,2547.94,362638.0
1747715280,2547.94,2547.94,2546.17,2546.41,342412.0
1747715340,2546.4,2547.29,2546.39,2547.02,201190.0
1747715400,2547.01,2547.56,2546.4,2547.32,397514.0
1747715460,2547.37,2549.37,2547.37,2549.36,509316.0
1747715520,2549.48,2549.89,2548.75,2549.15,1120666.0
1747715580,2549.16,2550.2,2548.28,2549.81,683904.0
1747715640,2549.81,2552.28,2549.81,2552.27,845306.0
1747715700,2552.27,2553.2,2552.11,2553.2,659672.0
1747715760,2553.38,2553.64,2553.06,2553.48,818592.0
1747715820,2553.49,2553.65,2550.98,2552.32,1512548.0
1747715880,2552.64,2553.86,2552.63,2553.65,1329236.0
1747715940,2553.66,2553.73,2552.92,2552.93,594956.0
1747716000,2552.93,2554.64,2552.92,2554.41,543404.0
1747716060,2554.4,2554.48,2554.0,2554.01,693368.0
1747716120,2554.02,2556.72,2553.68,2556.4,2397716.0
1747716180,2556.4,2556.4,2553.27,2553.66,1447512.0
1747716240,2553.66,2554.34,2553.52,2553.83,678368.0
1747716300,2553.81,2558.39,2553.81,2557.81,1812260.0
1747716360,2557.79,2564.26,2557.57,2562.94,8474452.0
1747716420,2562.93,2565.49,2562.8,2564.58,6296796.0
1747716480,2564.57,2567.99,2561.8,2567.68,2163832.0
1747716540,2567.62,2568.47,2565.87,2567.12,3389680.0
1747716600,2567.18,2567.18,2564.38,2565.93,1578680.0
1747716660,2566.03,2567.94,2563.62,2567.85,1391128.0
1747716720,2567.92,2570.98,2567.77,2570.74,2495752.0
1747716780,2570.74,2571.86,2569.31,2571.41,1789458.0
1747716840,2571.41,2576.18,2571.4,2573.82,5642608.0
1747716900,2573.76,2575.36,2571.39,2574.5,2703094.0
1747716960,2574.71,2574.73,2571.56,2571.68,2364090.0
1747717020,2571.68,2571.9,2569.58,2569.59,1128594.0
1747717080,2569.6,2569.94,2568.24,2569.55,1318880.0
1747717140,2569.56,2570.4,2568.64,2569.8,698098.0
1747717200,2569.94,2572.49,2568.14,2568.14,1850940.0
1747717260,2568.09,2570.98,2567.72,2570.86,1800636.0
1747717320,2570.86,2572.47,2570.04,2571.11,1049092.0
1747717380,2571.11,2571.65,2569.73,2571.64,1201526.0
1747717440,2571.64,2573.73,2568.09,2568.46,1706976.0
1747717500,2568.14,2568.14,2565.85,2566.93,1779680.0
1747717560,2566.93,2568.13,2566.14,2566.55,957056.0
1747717620,2566.66,2569.24,2565.94,2569.24,961680.0
1747717680,2569.34,2569.36,2567.31,2567.98,902622.0
1747717740,2567.97,2570.2,2567.35,2570.19,985070.0
1747717800,2570.2,2572.5,2570.19,2572.48,885752.0
1747717860,2572.54,2574.91,2572.4,2574.02,1718354.0
1747717920,2573.71,2574.1,2571.97,2573.69,1147578.0
1747717980,2573.63,2573.63,2570.28,2570.98,663720.0
1747718040,2570.87,2570.87,2568.98,2569.95,1089520.0
1747718100,2569.9,2573.74,2569.9,2573.73,1522928.0
1747718160,2573.72,2573.73,2572.06,2572.97,696056.0
1747718220,2572.97,2572.97,2571.24,2572.09,742770.0
1747718280,2572.1,2573.9,2571.17,2573.9,712528.0
1747718340,2573.93,2574.96,2573.09,2573.16,861144.0
1747718400,2573.16,2574.0,2570.68,2570.68,541012.0
1747718460,2570.68,2571.03,2568.35,2568.53,1399938.0
1747718520,2568.53,2569.28,2567.97,2568.01,947706.0
1747718580,2568.0,2569.15,2568.0,2568.01,748764.0
1747718640,2568.06,2570.98,2568.06,2569.42,843732.0
1747718700,2569.59,2573.97,2569.31,2573.48,476764.0
1747718760,2573.48,2573.48,2571.01,2571.76,820920.0
1747718820,2571.78,2572.89,2571.44,2571.74,515902.0
1747718880,2571.74,2571.93,2569.51,2569.51,630728.0
1747718940,2569.58,2571.25,2569.57,2569.78,437470.0
1747719000,2569.79,2571.61,2568.68,2568.9,765980.0
1747719060,2568.9,2569.48,2566.91,2567.69,1793268.0
1747719120,2567.63,2568.86,2565.38,2565.7,1282464.0
1747719180,2565.85,2567.02,2563.56,2567.02,3274230.0
1747719240,2567.02,2567.02,2564.7,2564.82,1359816.0
1747719300,2564.82,2565.94,2564.44,2564.47,635588.0
1747719360,2564.36,2564.91,2564.01,2564.43,693802.0
1747719420,2564.43,2569.49,2563.72,2567.06,5147608.0
1747719480,2567.01,2567.25,2564.95,2566.76,1168292.0
1747719540,2566.86,2571.06,2566.79,2569.68,1296168.0
1747719600,2569.63,2570.16,2566.49,2566.69,939924.0
1747719660,2566.56,2566.57,2563.21,2564.91,3574230.0
1747719720,2564.89,2565.43,2564.36,2564.52,363802.0
1747719780,2564.47,2565.06,2563.38,2563.38,597282.0
1747719840,2563.38,2564.79,2563.06,2564.53,663862.0
1747719900,2564.49,2565.0,2563.62,2564.44,846534.0
1747719960,2564.44,2564.45,2561.28,2561.6,1158362.0
1747720020,2561.6,2562.94,2559.99,2561.72,1907242.0
1747720080,2561.72,2564.98,2561.68,2564.16,1238282.0
1747720140,2564.17,2565.43,2563.07,2565.16,656740.0
1747720200,2565.15,2566.07,2564.11,2564.34,581976.0
1747720260,2564.28,2564.68,2563.38,2563.63,536844.0
1747720320,2563.64,2563.75,2562.13,2562.22,413438.0
1747720380,2562.19,2562.19,2561.02,2561.28,443666.0
1747720440,2561.29,2562.9,2561.02,2562.89,416898.0
1747720500,2562.88,2563.32,2560.23,2560.4,1439624.0
1747720560,2560.36,2561.18,2559.57,2560.23,755934.0
1747720620,2560.24,2560.55,2558.92,2560.19,673242.0
1747720680,2560.13,2561.0,2555.76,2556.9,1970792.0
1747720740,2556.9,2558.32,2555.62,2558.31,1356212.0
1747720800,2558.32,2558.32,2556.35,2556.35,1029918.0
1747720860,2556.33,2558.32,2555.66,2558.32,1119370.0
1747720920,2558.37,2560.78,2556.4,2557.27,1040988.0
1747720980,2557.27,2559.02,2557.07,2557.8,955022.0
1747721040,2557.8,2558.86,2554.56,2554.56,1161790.0
1747721100,2554.56,2554.56,2550.07,2550.49,5480694.0
1747721160,2550.45,2550.46,2547.4,2547.76,3385930.0
1747721220,2547.82,2549.1,2547.76,2548.58,1832444.0
1747721280,2548.68,2548.68,2545.01,2545.87,2074630.0
1747721340,2546.3,2549.69,2546.3,2549.4,1147822.0
1747721400,2549.25,2549.25,2545.11,2545.12,997890.0
1747721460,2545.11,2547.73,2544.84,2546.72,1707970.0
1747721520,2546.78,2547.32,2545.23,2547.05,1641508.0
1747721580,2547.05,2547.05,2545.46,2545.79,1858512.0
1747721640,2545.83,2545.83,2543.91,2544.15,2130444.0
1747721700,2544.14,2544.15,2541.22,2541.22,4108066.0
1747721760,2541.29,2544.89,2541.22,2544.1,1948986.0
1747721820,2544.11,2546.82,2544.1,2546.5,1181850.0
1747721880,2546.51,2550.02,2546.47,2549.69,2738270.0
1747721940,2549.68,2549.68,2546.23,2546.29,1114038.0
1747722000,2546.29,2546.29,2542.01,2542.06,1000956.0
1747722060,2542.22,2542.56,2536.2,2538.57,8685388.0
1747722120,2538.78,2542.73,2538.22,2541.88,2211342.0
1747722180,2541.9,2542.46,2540.77,2541.64,1021512.0
1747722240,2541.63,2544.64,2541.61,2543.86,1159044.0
1747722300,2543.84,2543.84,2538.02,2538.02,1274658.0
1747722360,2538.09,2538.09,2535.75,2536.1,3542902.0
1747722420,2535.75,2537.2,2533.93,2536.07,3231256.0
1747722480,2536.01,2538.91,2536.01,2538.64,1427286.0
1747722540,2538.53,2538.95,2536.31,2538.27,932140.0
1747722600,2538.36,2540.63,2538.14,2539.09,1288860.0
1747722660,2539.15,2539.8,2536.18,2537.35,1706640.0
1747722720,2537.45,2537.69,2533.4,2533.99,1697876.0
1747722780,2533.99,2536.6,2533.62,2536.59,1423084.0
1747722840,2536.59,2538.76,2535.18,2538.44,1092540.0
1747722900,2538.44,2541.57,2538.44,2541.41,1398430.0
1747722960,2541.4,2542.64,2541.0,2542.64,878872.0
1747723020,2542.64,2543.25,2540.0,2542.57,3734438.0
1747723080,2542.57,2544.1,2542.3,2542.64,1608238.0
1747723140,2542.64,2543.6,2542.01,2543.56,708328.0
1747723200,2543.47,2543.47,2540.11,2541.34,1118670.0
1747723260,2541.35,2541.44,2539.84,2541.21,641160.0
1747723320,2541.22,2541.97,2539.91,2540.92,445698.0
1747723380,2540.98,2542.88,2539.18,2539.18,755908.0
1747723440,2539.31,2540.98,2539.0,2540.81,585224.0
1747723500,2540.81,2541.28,2539.72,2540.77,669360.0
1747723560,2540.91,2545.01,2540.02,2545.01,1124026.0
1747723620,2544.98,2547.05,2544.79,2546.45,2920590.0
1747723680,2546.4,2547.13,2545.03,2546.86,1629612.0
1747723740,2546.86,2549.6,2546.22,2548.35,1745348.0
1747723800,2548.47,2549.5,2546.43,2546.43,903200.0
1747723860,2546.41,2548.26,2545.06,2546.89,995666.0
1747723920,2546.88,2547.11,2545.77,2545.84,707622.0
1747723980,2545.85,2545.85,2543.06,2543.27,1196034.0
1747724040,2543.26,2544.35,2542.73,2543.26,595004.0
1747724100,2543.25,2544.77,2541.93,2544.77,833426.0
1747724160,2544.76,2547.11,2544.58,2545.01,751564.0
1747724220,2545.08,2545.99,2544.17,2545.19,247986.0
1747724280,2545.18,2545.19,2543.59,2543.59,542804.0
1747724340,2543.58,2543.94,2542.15,2542.76,1001730.0
1747724400,2542.77,2545.36,2542.69,2542.69,1029270.0
1747724460,2542.3,2542.36,2540.57,2540.94,1324932.0
1747724520,2540.94,2541.02,2537.95,2538.14,1640744.0
1747724580,2538.72,2539.3,2536.27,2537.36,2609102.0
1747724640,2537.39,2537.8,2535.7,2536.99,1636168.0
1747724700,2537.1,2538.36,2536.14,2536.14,1049892.0
1747724760,2535.65,2538.67,2522.0,2535.36,20840522.0
1747724820,2535.39,2538.98,2534.76,2534.77,3209634.0
1747724880,2534.9,2542.83,2533.69,2541.45,3696986.0
1747724940,2541.59,2541.82,2538.62,2540.6,2730678.0
1747725000,2540.57,2545.45,2540.57,2543.63,3074926.0
1747725060,2543.43,2544.57,2542.19,2544.01,1795098.0
1747725120,2543.9,2546.0,2542.01,2544.43,1574216.0
1747725180,2544.11,2545.67,2541.52,2541.93,1899720.0
1747725240,2541.93,2542.4,2540.33,2541.8,1165630.0
1747725300,2541.86,2543.03,2540.0,2540.0,819130.0
1747725360,2539.85,2539.85,2534.92,2536.14,2556266.0
1747725420,2536.12,2536.14,2532.4,2533.45,1445768.0
1747725480,2533.56,2535.44,2532.86,2534.75,881848.0
1747725540,2534.63,2537.08,2534.63,2536.15,824610.0
1747725600,2536.26,2536.26,2533.01,2535.72,687740.0
1747725660,2535.3,2538.64,2535.3,2537.57,677836.0
1747725720,2537.83,2538.28,2534.32,2534.86,515342.0
1747725780,2534.86,2536.83,2533.31,2536.78,2558284.0
1747725840,2536.38,2538.27,2536.38,2538.2,906292.0
1747725900,2538.32,2538.32,2536.58,2536.9,546684.0
1747725960,2537.23,2538.75,2536.93,2538.75,1068046.0
1747726020,2538.81,2540.13,2538.31,2539.43,773674.0
1747726080,2539.43,2541.55,2539.1,2541.28,1843506.0
1747726140,2541.27,2541.52,2538.59,2539.22,2701328.0
1747726200,2539.22,2542.31,2539.22,2539.91,827226.0
1747726260,2539.88,2540.36,2536.13,2536.8,692136.0
1747726320,2536.75,2538.92,2534.05,2538.89,2124944.0
1747726380,2539.1,2540.36,2536.58,2537.9,885320.0
1747726440,2537.65,2537.77,2535.41,2535.65,848866.0
1747726500,2535.64,2535.65,2531.01,2531.18,3160240.0
1747726560,2531.22,2532.78,2531.22,2531.73,1671306.0
1747726620,2531.75,2532.68,2529.56,2531.09,2521104.0
1747726680,2531.09,2531.15,2528.87,2530.15,2181424.0
1747726740,2530.1,2530.6,2528.51,2529.77,2497140.0
1747726800,2529.82,2531.59,2529.26,2529.26,1592608.0
1747726860,2529.51,2531.15,2527.71,2527.76,2200254.0
1747726920,2527.95,2530.39,2527.81,2527.81,1360344.0
1747726980,2527.74,2530.0,2526.94,2529.13,2056506.0
1747727040,2529.23,2530.96,2528.51,2528.52,1262436.0
1747727100,2528.52,2528.52,2525.72,2526.06,1651216.0
1747727160,2526.06,2526.77,2523.97,2523.97,4838656.0
1747727220,2524.15,2525.69,2523.56,2523.56,3056442.0
1747727280,2523.7,2525.6,2521.0,2521.01,3149540.0
1747727340,2520.82,2525.4,2520.76,2524.82,2365866.0
1747727400,2524.71,2529.14,2524.71,2528.86,1880438.0
1747727460,2529.07,2531.45,2528.19,2531.39,2054280.0
1747727520,2530.57,2530.93,2527.25,2528.11,2123464.0
1747727580,2528.18,2529.99,2527.28,2528.8,671826.0
1747727640,2528.67,2530.0,2528.39,2529.99,795636.0
1747727700,2530.0,2532.55,2529.07,2532.08,1465662.0
1747727760,2532.09,2532.49,2530.82,2532.21,1077354.0
1747727820,2532.23,2532.23,2530.51,2530.6,599598.0
1747727880,2530.6,2531.05,2530.08,2530.46,547378.0
1747727940,2530.45,2532.01,2530.34,2531.95,568126.0
1747728000,2531.27,2533.61,2530.28,2532.9,1960832.0
1747728060,2533.37,2535.98,2532.61,2535.05,2525018.0
1747728120,2535.05,2536.55,2533.36,2536.18,1935990.0
1747728180,2536.1,2537.74,2533.47,2534.26,1666888.0
1747728240,2534.24,2534.24,2531.68,2533.11,814448.0
1747728300,2533.07,2534.97,2533.06,2534.74,833632.0
1747728360,2534.74,2537.82,2534.03,2535.96,2212614.0
1747728420,2535.92,2537.06,2534.78,2535.34,1355990.0
1747728480,2535.34,2535.39,2532.44,2533.62,636830.0
1747728540,2533.71,2533.85,2532.0,2532.47,805362.0
1747728600,2532.47,2533.62,2532.46,2533.08,263392.0
1747728660,2533.07,2536.94,2533.01,2534.77,1878328.0
1747728720,2534.77,2534.77,2529.27,2529.57,1418030.0
1747728780,2529.48,2530.1,2525.4,2525.69,3278374.0
1747728840,2525.65,2525.65,2522.43,2523.74,4128362.0
1747728900,2523.78,2525.47,2522.01,2525.32,3082894.0
1747728960,2525.32,2526.68,2522.0,2522.0,1362958.0
1747729020,2522.01,2524.26,2520.75,2521.73,2864398.0
1747729080,2521.73,2526.61,2521.73,2525.26,1057926.0
1747729140,2525.21,2528.87,2525.01,2528.29,1011318.0
1747729200,2528.22,2528.4,2524.62,2524.62,795814.0
1747729260,2524.63,2528.81,2524.63,2528.47,1187936.0
1747729320,2528.41,2531.69,2528.21,2529.62,1818404.0
1747729380,2529.61,2529.62,2527.41,2528.66,952182.0
1747729440,2528.66,2528.98,2526.55,2528.18,1285734.0
1747729500,2528.18,2529.87,2527.47,2527.48,453304.0
1747729560,2527.47,2527.74,2525.01,2525.01,1139014.0
1747729620,2525.03,2525.78,2523.05,2523.57,843946.0
1747729680,2523.57,2523.89,2522.01,2522.63,950414.0
1747729740,2522.64,2523.9,2522.61,2522.94,708532.0
1747729800,2522.93,2525.05,2521.73,2525.05,937254.0
1747729860,2525.22,2526.99,2525.22,2526.39,784138.0
1747729920,2526.39,2527.6,2525.68,2527.57,928874.0
1747729980,2527.58,2527.58,2525.72,2526.14,751894.0
1747730040,2526.18,2527.49,2525.72,2527.27,1165754.0
1747730100,2527.06,2527.45,2525.12,2526.98,652196.0
1747730160,2526.75,2529.65,2525.56,2528.72,1070722.0
1747730220,2528.47,2528.88,2526.78,2527.8,956420.0
1747730280,2527.8,2527.8,2522.72,2522.72,674124.0
1747730340,2522.67,2525.31,2522.11,2524.48,1695212.0
1747730400,2524.58,2525.9,2523.43,2525.9,472978.0
1747730460,2525.94,2526.94,2525.9,2526.64,497186.0
1747730520,2526.64,2531.82,2526.64,2531.67,1453968.0
1747730580,2531.67,2531.74,2530.73,2531.56,1284522.0
1747730640,2531.56,2534.34,2531.26,2533.69,2997130.0
1747730700,2533.68,2534.7,2533.42,2533.75,1588208.0
1747730760,2533.68,2538.94,2533.51,2536.75,3105722.0
1747730820,2536.65,2536.65,2535.13,2535.13,1208054.0
1747730880,2535.13,2537.6,2535.13,2536.18,1903076.0
1747730940,2536.18,2536.81,2535.27,2535.57,826904.0
1747731000,2535.69,2536.64,2534.55,2535.08,850848.0
1747731060,2535.34,2535.34,2532.68,2532.93,622350.0
1747731120,2532.81,2532.84,2531.2,2531.98,733388.0
1747731180,2531.97,2531.98,2530.21,2530.34,651672.0
1747731240,2530.34,2530.46,2528.64,2529.39,473672.0
1747731300,2529.55,2532.08,2529.21,2531.55,769110.0
1747731360,2531.37,2531.37,2530.17,2531.07,383806.0
1747731420,2531.07,2533.06,2531.06,2532.78,517076.0
1747731480,2532.78,2533.36,2531.69,2531.69,598076.0
1747731540,2531.65,2533.61,2531.58,2533.36,500410.0
1747731600,2533.6,2533.6,2531.09,2532.09,1126232.0
1747731660,2532.09,2533.04,2529.63,2531.06,997868.0
1747731720,2530.89,2536.16,2529.89,2536.09,2441624.0
1747731780,2536.04,2537.0,2534.94,2535.3,1525872.0
1747731840,2535.3,2536.22,2533.34,2534.75,431552.0
1747731900,2534.87,2535.25,2533.98,2535.16,295560.0
1747731960,2535.16,2537.64,2535.16,2537.31,1097352.0
1747732020,2537.38,2537.88,2536.79,2537.32,815592.0
1747732080,2537.31,2538.0,2536.39,2537.81,1496484.0
1747732140,2538.07,2538.75,2536.88,2537.11,956118.0
1747732200,2537.11,2537.54,2536.0,2536.0,619000.0
1747732260,2536.01,2536.01,2533.95,2534.52,1462342.0
1747732320,2534.58,2535.9,2534.48,2535.01,448440.0
1747732380,2535.02,2535.02,2534.03,2534.15,546374.0
1747732440,2534.15,2534.15,2532.77,2532.85,418586.0
1747732500,2532.91,2534.38,2531.96,2534.12,498030.0
1747732560,2534.12,2534.7,2533.12,2533.18,734192.0
1747732620,2532.76,2533.32,2531.22,2531.78,757798.0
1747732680,2531.77,2534.11,2531.69,2532.36,412330.0
1747732740,2532.36,2532.5,2528.21,2528.33,1303582.0
1747732800,2528.66,2529.72,2526.93,2527.69,1167034.0
1747732860,2527.63,2528.28,2524.66,2526.12,1561252.0
1747732920,2526.29,2531.19,2526.22,2530.78,970998.0
1747732980,2531.06,2531.06,2529.02,2529.31,727308.0
1747733040,2529.31,2530.33,2528.06,2528.98,595612.0
1747733100,2528.99,2529.42,2527.09,2527.94,577864.0
1747733160,2527.94,2529.22,2527.37,2528.57,336118.0
1747733220,2528.57,2528.57,2525.89,2526.06,1095284.0
1747733280,2526.06,2528.11,2525.18,2527.47,1037218.0
1747733340,2527.6,2528.65,2527.33,2527.9,768046.0
1747733400,2527.84,2529.41,2526.96,2529.41,583880.0
1747733460,2529.19,2531.85,2528.66,2531.85,2088444.0
1747733520,2531.99,2533.07,2530.67,2532.88,1473838.0
1747733580,2532.88,2534.4,2532.36,2533.69,1638586.0
1747733640,2533.74,2533.87,2532.36,2533.08,488020.0
1747733700,2533.11,2534.4,2532.32,2534.0,450042.0
1747733760,2534.01,2534.82,2532.69,2534.14,595098.0
1747733820,2534.21,2534.86,2532.07,2532.14,391212.0
1747733880,2532.13,2535.34,2531.8,2535.33,1641312.0
1747733940,2535.33,2536.23,2533.46,2534.1,970214.0
1747734000,2534.1,2534.29,2533.05,2533.71,228862.0
1747734060,2533.82,2535.81,2533.68,2535.19,327340.0
1747734120,2535.19,2535.95,2534.21,2534.21,417232.0
1747734180,2534.21,2534.65,2533.85,2534.45,606484.0
1747734240,2534.46,2534.46,2531.81,2532.86,836442.0
1747734300,2532.86,2532.86,2530.88,2531.65,534850.0
1747734360,2532.09,2533.3,2531.84,2532.1,288582.0
1747734420,2532.12,2532.12,2530.53,2530.65,289082.0
1747734480,2530.65,2531.77,2530.51,2531.67,527344.0
1747734540,2531.68,2531.74,2530.23,2530.39,271766.0
1747734600,2530.27,2532.62,2529.6,2532.62,521338.0
1747734660,2532.9,2533.49,2532.08,2532.29,446894.0
1747734720,2532.29,2532.8,2530.72,2531.93,291740.0
1747734780,2531.84,2531.85,2526.63,2526.67,783516.0
1747734840,2526.62,2527.28,2526.02,2526.52,1090134.0
1747734900,2526.51,2527.0,2524.55,2524.92,1548410.0
1747734960,2524.92,2525.78,2524.34,2525.45,958862.0
1747735020,2525.86,2525.87,2523.98,2524.31,932798.0
1747735080,2524.31,2525.92,2523.8,2525.47,1713400.0
1747735140,2525.42,2526.27,2525.17,2525.34,475362.0
1747735200,2525.4,2526.66,2524.59,2526.2,1139332.0
1747735260,2526.2,2526.89,2523.99,2526.18,765734.0
1747735320,2526.24,2526.24,2523.78,2524.57,416550.0
1747735380,2524.57,2526.53,2523.26,2526.53,684940.0
1747735440,2526.58,2527.03,2525.2,2525.73,1331168.0
1747735500,2525.73,2526.15,2524.09,2524.43,525012.0
1747735560,2524.43,2525.01,2523.31,2523.81,1112842.0
1747735620,2523.83,2526.98,2521.81,2526.98,2294048.0
1747735680,2527.0,2532.64,2526.98,2528.1,3533958.0
1747735740,2528.16,2532.0,2527.67,2530.63,1280168.0
1747735800,2530.49,2530.63,2525.98,2526.16,1223132.0
1747735860,2525.88,2525.88,2522.02,2523.66,1360290.0
1747735920,2523.66,2523.66,2515.0,2517.17,10235022.0
1747735980,2517.17,2519.34,2517.17,2519.16,2340294.0
1747736040,2519.11,2520.7,2517.27,2520.59,2252380.0
1747736100,2520.83,2521.24,2518.28,2518.64,1354778.0
1747736160,2518.71,2521.81,2516.73,2521.4,1384110.0
1747736220,2521.36,2522.57,2519.51,2522.51,893172.0
1747736280,2522.07,2522.64,2521.09,2522.14,711324.0
1747736340,2522.14,2522.23,2517.44,2517.59,862028.0
1747736400,2517.52,2517.86,2512.75,2514.32,5974094.0
1747736460,2514.7,2517.45,2514.61,2517.41,1366406.0
1747736520,2517.49,2517.95,2516.16,2517.02,1060490.0
1747736580,2517.01,2520.78,2517.01,2518.74,1476742.0
1747736640,2518.73,2520.82,2518.53,2519.81,1230480.0
1747736700,2519.81,2519.82,2515.69,2515.76,1098210.0
1747736760,2515.76,2517.15,2515.36,2515.94,958520.0
1747736820,2516.0,2517.47,2513.8,2514.26,1384198.0
1747736880,2514.26,2515.69,2513.25,2515.61,1486058.0
1747736940,2515.61,2516.95,2515.61,2515.63,995268.0
1747737000,2515.62,2515.85,2511.68,2511.7,1689982.0
1747737060,2511.88,2514.19,2511.32,2511.52,1662366.0
1747737120,2511.53,2512.76,2508.5,2508.89,6497918.0
1747737180,2508.79,2510.74,2508.6,2509.9,2242660.0
1747737240,2510.08,2514.2,2509.89,2512.96,2848926.0
1747737300,2512.96,2512.96,2509.7,2511.03,908978.0
1747737360,2511.11,2514.88,2511.11,2513.56,1037504.0
1747737420,2513.56,2513.8,2512.05,2513.39,900640.0
1747737480,2512.26,2512.95,2511.2,2511.2,1153582.0
1747737540,2511.52,2511.6,2509.02,2509.02,928478.0
1747737600,2509.03,2509.08,2506.91,2507.74,2773624.0
1747737660,2507.69,2509.16,2507.18,2509.16,1359860.0
1747737720,2509.16,2512.66,2508.68,2512.66,2074352.0
1747737780,2512.61,2513.93,2510.99,2513.46,1784608.0
1747737840,2513.46,2516.27,2513.38,2515.72,1996216.0
1747737900,2515.71,2517.36,2514.82,2515.38,1349744.0
1747737960,2515.16,2515.16,2513.42,2514.97,582906.0
1747738020,2514.91,2514.91,2509.35,2509.36,2409112.0
1747738080,2509.65,2509.73,2508.16,2508.79,1117426.0
1747738140,2508.79,2513.03,2508.79,2513.03,2212750.0
1747738200,2512.97,2513.72,2511.78,2513.34,1044054.0
1747738260,2513.34,2514.32,2512.34,2513.96,955910.0
1747738320,2513.76,2515.27,2513.76,2515.07,1174166.0
1747738380,2515.07,2515.87,2514.28,2514.28,774000.0
1747738440,2514.28,2515.0,2514.15,2514.2,1292266.0
1747738500,2514.19,2515.36,2513.49,2513.78,380928.0
1747738560,2513.77,2514.28,2511.01,2512.25,2682350.0
1747738620,2512.26,2515.48,2512.25,2515.03,1127330.0
1747738680,2515.04,2515.23,2513.72,2514.05,1203536.0
1747738740,2514.04,2514.92,2513.68,2514.92,447948.0
1747738800,2515.02,2516.25,2514.6,2515.01,818720.0
1747738860,2515.01,2515.35,2514.26,2514.4,620456.0
1747738920,2514.59,2514.59,2511.57,2512.39,1043064.0
1747738980,2512.39,2512.88,2509.73,2510.32,1659444.0
1747739040,2510.12,2511.15,2509.31,2509.53,477344.0
1747739100,2509.55,2510.38,2508.91,2509.47,757892.0
1747739160,2509.52,2511.4,2509.18,2511.4,560842.0
1747739220,2511.39,2511.54,2507.38,2507.41,1424430.0
1747739280,2507.51,2508.29,2506.26,2507.11,2316144.0
1747739340,2507.12,2507.81,2505.35,2506.04,2012616.0
1747739400,2506.03,2509.97,2505.98,2509.18,1205786.0
1747739460,2509.23,2510.1,2508.18,2509.91,619654.0
1747739520,2509.94,2511.7,2508.85,2511.7,645864.0
1747739580,2511.7,2512.3,2510.31,2510.31,751102.0
1747739640,2510.32,2510.56,2501.96,2503.48,8157618.0
1747739700,2503.58,2504.48,2500.0,2502.22,14146280.0
1747739760,2502.34,2504.78,2496.95,2497.38,7461380.0
1747739820,2497.38,2501.36,2497.38,2500.66,3700194.0
1747739880,2500.47,2500.84,2495.51,2498.72,7442668.0
1747739940,2498.72,2499.31,2497.18,2498.9,1479916.0
1747740000,2498.54,2498.88,2495.7,2498.29,1540938.0
1747740060,2498.33,2499.14,2497.7,2497.7,1194112.0
1747740120,2497.69,2499.93,2495.55,2499.93,1970038.0
1747740180,2499.98,2500.36,2493.07,2494.76,8098752.0
1747740240,2494.75,2496.81,2494.75,2495.7,1244992.0
1747740300,2495.7,2497.98,2495.7,2497.98,1170700.0
1747740360,2497.77,2503.88,2497.49,2503.67,3492354.0
1747740420,2503.73,2507.65,2503.7,2506.76,2948360.0
1747740480,2506.77,2507.93,2506.19,2507.42,1495520.0
1747740540,2507.45,2507.45,2506.71,2507.43,1112834.0
1747740600,2507.36,2510.35,2507.36,2510.07,4833074.0
1747740660,2510.12,2513.23,2509.85,2513.23,3124464.0
1747740720,2513.44,2515.68,2513.01,2515.41,3253268.0
1747740780,2515.61,2518.28,2515.1,2517.95,4311028.0
1747740840,2517.46,2517.46,2513.02,2513.77,4394922.0
1747740900,2513.77,2514.99,2513.02,2514.99,1305056.0
1747740960,2514.99,2516.49,2513.35,2514.81,2321280.0
1747741020,2514.93,2517.54,2514.75,2515.75,1467158.0
1747741080,2514.82,2516.02,2513.91,2516.01,1396028.0
1747741140,2516.01,2517.98,2515.39,2517.04,1565916.0
1747741200,2517.04,2517.36,2515.56,2516.73,2248486.0
1747741260,2516.74,2516.93,2515.18,2516.26,943686.0
1747741320,2516.27,2517.76,2516.16,2517.62,1147172.0
1747741380,2517.62,2517.62,2513.6,2513.92,3662672.0
1747741440,2514.14,2515.39,2514.14,2514.97,586220.0
1747741500,2514.97,2515.43,2513.76,2514.9,1276358.0
1747741560,2514.84,2514.89,2512.5,2512.73,1026888.0
1747741620,2512.63,2514.06,2511.79,2511.79,1025894.0
1747741680,2511.79,2512.5,2511.39,2512.27,965830.0
1747741740,2512.27,2513.99,2512.27,2513.45,531650.0
1747741800,2513.7,2513.78,2511.53,2512.02,541932.0
1747741860,2512.01,2512.7,2510.64,2512.34,1203544.0
1747741920,2512.34,2512.99,2511.65,2512.36,585050.0
1747741980,2512.35,2513.84,2511.09,2511.1,743998.0
1747742040,2511.07,2511.54,2510.8,2510.97,489670.0
1747742100,2510.79,2510.79,2508.58,2509.37,1408504.0
1747742160,2509.38,2510.44,2509.07,2510.07,327150.0
1747742220,2510.07,2513.86,2509.75,2513.57,965728.0
1747742280,2513.57,2514.78,2513.38,2514.32,660682.0
1747742340,2514.33,2514.33,2513.27,2513.32,733298.0
1747742400,2513.22,2514.26,2511.39,2511.39,2230860.0
1747742460,2511.34,2512.43,2509.56,2509.56,1162166.0
1747742520,2509.56,2509.56,2507.86,2508.03,1751186.0
1747742580,2508.03,2508.37,2503.86,2505.81,4884502.0
1747742640,2505.81,2505.84,2504.64,2505.55,1248798.0
1747742700,2505.56,2505.94,2504.65,2505.36,940328.0
1747742760,2505.36,2506.65,2500.82,2501.56,5761008.0
1747742820,2501.52,2503.96,2500.19,2503.95,2482576.0
1747742880,2503.98,2504.4,2503.39,2503.65,795928.0
1747742940,2503.72,2504.02,2502.91,2503.58,532410.0
1747743000,2503.56,2506.83,2502.88,2504.16,2313920.0
1747743060,2504.28,2506.6,2503.62,2506.6,1013774.0
1747743120,2506.59,2506.6,2504.32,2505.18,357844.0
1747743180,2505.07,2506.45,2504.62,2506.44,584358.0
1747743240,2506.72,2507.08,2504.96,2505.9,655434.0
1747743300,2505.9,2509.85,2505.75,2509.04,1508598.0
1747743360,2509.05,2510.49,2508.42,2510.26,1289928.0
1747743420,2510.26,2510.26,2507.23,2507.32,969384.0
1747743480,2507.23,2508.8,2506.68,2506.68,1479418.0
1747743540,2506.8,2507.75,2506.16,2507.35,548374.0
1747743600,2507.39,2507.83,2505.32,2505.49,932780.0
1747743660,2505.48,2506.29,2504.86,2505.38,802690.0
1747743720,2505.38,2506.38,2503.74,2504.57,960684.0
1747743780,2504.4,2504.4,2500.41,2501.05,5198124.0
1747743840,2501.03,2501.05,2497.3,2499.11,3465078.0
1747743900,2499.11,2499.5,2498.01,2499.31,3206574.0
1747743960,2499.25,2501.78,2499.13,2501.77,1575164.0
1747744020,2501.73,2502.03,2496.48,2496.78,2805174.0
1747744080,2496.57,2497.27,2494.85,2495.0,4991190.0
1747744140,2495.43,2496.14,2494.69,2495.93,2325832.0
1747744200,2495.98,2499.05,2495.85,2497.6,3368654.0
1747744260,2497.56,2497.56,2492.88,2494.31,4710786.0
1747744320,2494.32,2497.99,2494.31,2497.44,1920834.0
1747744380,2497.59,2497.9,2496.01,2496.69,655248.0
1747744440,2496.76,2496.99,2488.56,2490.4,9581518.0
1747744500,2490.39,2490.4,2486.11,2487.53,7723318.0
1747744560,2487.53,2489.69,2485.96,2489.69,3729648.0
1747744620,2489.55,2489.69,2482.64,2482.79,5076878.0
1747744680,2483.04,2485.75,2482.53,2482.61,2795152.0
1747744740,2483.05,2485.29,2483.04,2484.56,1548230.0
1747744800,2484.61,2485.28,2481.24,2483.01,3091858.0
1747744860,2482.9,2483.52,2478.76,2481.05,3920298.0
1747744920,2481.06,2482.1,2477.69,2481.9,4401858.0
1747744980,2481.91,2484.65,2481.01,2484.65,1800460.0
1747745040,2484.39,2486.89,2483.86,2486.85,2327906.0
1747745100,2486.9,2486.9,2481.78,2485.48,2580556.0
1747745160,2485.3,2487.02,2482.8,2483.95,1514914.0
1747745220,2484.19,2485.38,2481.51,2483.44,1145204.0
1747745280,2483.39,2484.82,2482.01,2483.64,1213048.0
1747745340,2483.64,2486.25,2483.59,2485.22,1756144.0
1747745400,2485.22,2485.22,2481.28,2483.23,1995464.0
1747745460,2483.3,2487.72,2482.74,2487.66,1546454.0
1747745520,2487.66,2490.39,2487.28,2488.57,3883436.0
1747745580,2488.57,2488.67,2486.81,2488.04,1358780.0
1747745640,2488.04,2488.74,2487.8,2488.15,979174.0
1747745700,2488.27,2488.27,2478.9,2478.95,6817066.0
1747745760,2479.14,2484.84,2479.14,2484.14,2700916.0
1747745820,2484.07,2485.31,2480.08,2481.73,3449326.0
1747745880,2482.4,2485.26,2482.38,2483.3,1688064.0
1747745940,2483.31,2483.4,2482.39,2483.39,1390464.0
1747746000,2483.7,2488.72,2483.24,2488.69,1882940.0
1747746060,2488.53,2488.56,2486.88,2488.0,936766.0
1747746120,2487.98,2490.07,2487.94,2489.53,2903094.0
1747746180,2489.31,2490.87,2488.7,2490.66,1186930.0
1747746240,2490.65,2490.96,2490.11,2490.28,1322086.0
1747746300,2490.28,2490.36,2485.85,2487.01,2808374.0
1747746360,2487.0,2487.01,2485.61,2485.93,1191398.0
1747746420,2486.58,2486.72,2482.57,2484.57,2574918.0
1747746480,2484.34,2484.77,2482.38,2483.48,1464822.0
1747746540,2483.92,2483.93,2481.49,2481.58,1222988.0
1747746600,2481.27,2483.75,2481.14,2483.39,1234160.0
1747746660,2483.37,2483.97,2482.44,2483.32,649220.0
1747746720,2483.31,2486.68,2483.31,2485.79,978904.0
1747746780,2485.74,2485.79,2483.68,2483.69,521094.0
1747746840,2483.66,2483.66,2480.27,2480.51,1368020.0
1747746900,2480.51,2483.93,2479.86,2483.67,2014730.0
1747746960,2483.35,2484.86,2482.66,2484.78,675314.0
1747747020,2484.75,2486.65,2479.85,2479.86,3495852.0
1747747080,2479.85,2482.44,2478.57,2480.55,3490326.0
1747747140,2480.5,2482.49,2480.46,2482.11,2084474.0
1747747200,2482.11,2487.35,2481.59,2486.93,2219854.0
1747747260,2486.88,2489.28,2486.61,2487.97,2450032.0
1747747320,2487.97,2487.98,2485.67,2487.16,1669332.0
1747747380,2487.11,2487.18,2484.56,2484.57,1019514.0
1747747440,2484.47,2485.89,2484.4,2485.88,1179766.0
1747747500,2485.88,2487.99,2484.72,2485.12,855932.0
1747747560,2485.13,2485.49,2484.34,2484.89,618320.0
1747747620,2484.89,2485.45,2482.39,2482.48,668498.0
1747747680,2482.44,2483.36,2481.05,2483.34,780546.0
1747747740,2483.43,2483.44,2482.1,2482.1,638502.0
1747747800,2482.21,2485.08,2481.88,2484.3,2493238.0
1747747860,2484.35,2484.36,2479.14,2481.98,2850622.0
1747747920,2481.97,2484.35,2478.28,2481.04,2837122.0
1747747980,2480.89,2485.3,2479.9,2484.69,2883528.0
1747748040,2484.71,2486.32,2482.01,2482.1,3214668.0
1747748100,2482.1,2482.1,2468.06,2474.24,13973756.0
1747748160,2474.3,2475.64,2466.73,2469.86,11086868.0
1747748220,2469.75,2476.94,2469.75,2474.66,7276758.0
1747748280,2474.65,2477.5,2472.5,2476.94,3269990.0
1747748340,2475.63,2479.68,2473.96,2479.4,2573282.0
1747748400,2479.55,2479.78,2475.56,2475.63,1542282.0
1747748460,2475.61,2478.44,2475.07,2477.24,1927364.0
1747748520,2476.99,2476.99,2471.26,2474.43,2744722.0
1747748580,2474.43,2477.85,2473.82,2477.11,1567684.0
1747748640,2477.2,2478.52,2470.47,2471.48,3808924.0
1747748700,2471.69,2475.15,2471.09,2472.82,3687572.0
1747748760,2472.9,2474.35,2469.13,2469.78,2455494.0
1747748820,2469.77,2470.35,2464.44,2465.08,6186548.0
1747748880,2465.07,2469.74,2463.8,2468.99,6211542.0
1747748940,2469.24,2470.73,2466.18,2467.42,5903682.0
1747749000,2467.41,2467.41,2463.43,2466.99,3697264.0
1747749060,2466.82,2469.14,2464.01,2469.14,2662026.0
1747749120,2469.61,2478.21,2469.61,2476.84,5020774.0
1747749180,2476.73,2478.15,2474.55,2476.38,2561644.0
1747749240,2476.37,2478.14,2475.43,2477.91,2176944.0
1747749300,2477.6,2480.7,2476.05,2479.64,3389940.0
1747749360,2479.57,2479.57,2476.85,2478.46,1536866.0
1747749420,2478.39,2480.39,2476.89,2478.07,2126932.0
1747749480,2478.07,2479.36,2474.78,2475.03,1468240.0
1747749540,2475.05,2475.72,2473.79,2474.47,1200518.0
1747749600,2474.47,2476.63,2474.14,2474.44,2129830.0
1747749660,2474.9,2474.96,2470.37,2470.61,2009678.0
1747749720,2470.84,2474.52,2470.36,2472.49,901194.0
1747749780,2472.43,2476.99,2472.27,2476.47,1216782.0
1747749840,2476.63,2478.44,2475.76,2476.82,1113866.0
1747749900,2476.76,2482.32,2475.72,2481.24,2207650.0
1747749960,2481.3,2481.81,2478.47,2478.61,2375552.0
1747750020,2478.68,2478.68,2472.41,2473.77,2120176.0
1747750080,2474.48,2477.99,2472.51,2477.78,1839380.0
1747750140,2477.78,2479.8,2475.68,2476.78,2068430.0
1747750200,2476.73,2480.31,2474.78,2478.74,1928320.0
1747750260,2478.94,2480.35,2477.1,2478.56,1770958.0
1747750320,2478.57,2478.93,2476.67,2478.93,917302.0
1747750380,2479.18,2479.18,2477.29,2477.91,1123988.0
1747750440,2477.74,2479.43,2466.68,2468.65,8745596.0
1747750500,2468.89,2473.44,2466.12,2473.44,6630092.0
1747750560,2473.44,2474.86,2472.7,2473.24,3838508.0
1747750620,2473.24,2474.73,2472.44,2473.08,1516460.0
1747750680,2473.07,2477.73,2471.89,2477.73,1778092.0
1747750740,2478.12,2479.41,2477.52,2479.09,3025506.0
1747750800,2479.09,2484.54,2478.11,2484.54,3848422.0
1747750860,2484.09,2486.47,2482.07,2484.04,4193672.0
1747750920,2484.09,2485.68,2483.28,2485.51,3539050.0
1747750980,2485.48,2488.59,2485.31,2487.23,4220232.0
1747751040,2487.16,2487.78,2485.78,2486.3,2229444.0
1747751100,2486.32,2486.76,2482.75,2483.88,2722266.0
1747751160,2484.0,2484.0,2481.57,2483.11,1548782.0
1747751220,2483.11,2483.16,2480.49,2480.49,1033398.0
1747751280,2480.55,2480.86,2474.62,2475.43,3005124.0
1747751340,2475.37,2475.92,2471.49,2472.11,2850396.0
1747751400,2472.14,2475.97,2472.01,2474.14,3335744.0
1747751460,2474.19,2476.24,2470.74,2476.09,2093384.0
1747751520,2476.07,2478.45,2472.11,2473.78,1646194.0
1747751580,2474.2,2474.2,2469.93,2473.29,1808280.0
1747751640,2473.25,2473.3,2470.07,2472.14,1269738.0
1747751700,2472.26,2472.26,2468.14,2468.14,1297630.0
1747751760,2467.95,2470.4,2466.57,2467.16,3136760.0
1747751820,2467.16,2468.1,2465.2,2466.31,2620818.0
1747751880,2466.35,2470.99,2466.28,2470.65,1581532.0
1747751940,2470.65,2472.97,2469.67,2472.85,1985818.0
1747752000,2472.93,2475.36,2472.92,2475.01,1797632.0
1747752060,2475.06,2475.06,2471.84,2472.8,1171602.0
1747752120,2472.87,2474.79,2472.03,2474.63,574972.0
1747752180,2474.84,2476.15,2474.34,2475.62,1114428.0
1747752240,2475.81,2477.74,2475.81,2477.28,2686172.0
1747752300,2477.23,2477.99,2474.34,2477.98,2314944.0
1747752360,2478.02,2480.38,2477.89,2480.22,3322600.0
1747752420,2480.01,2482.03,2477.89,2480.89,3100758.0
1747752480,2481.07,2481.22,2476.91,2477.93,2632258.0
1747752540,2477.98,2478.15,2476.31,2477.4,629730.0
1747752600,2477.42,2477.62,2472.55,2472.97,2178160.0
1747752660,2472.85,2472.85,2468.13,2470.18,2419800.0
1747752720,2470.17,2470.43,2467.89,2469.91,1758966.0
1747752780,2469.63,2473.36,2469.51,2473.3,1004190.0
1747752840,2472.57,2473.57,2471.95,2472.27,840792.0
1747752900,2472.27,2474.92,2472.26,2473.24,522888.0
1747752960,2473.26,2474.14,2472.76,2473.11,267884.0
1747753020,2472.94,2473.86,2469.47,2471.1,1414298.0
1747753080,2470.55,2471.2,2467.62,2468.32,807702.0
1747753140,2468.32,2469.95,2467.44,2467.84,1469716.0
1747753200,2467.61,2470.45,2466.67,2469.63,2236896.0
1747753260,2470.03,2470.72,2468.07,2469.1,898624.0
1747753320,2468.55,2471.66,2468.55,2471.62,846754.0
1747753380,2471.61,2472.44,2470.49,2471.79,696048.0
1747753440,2471.81,2471.82,2469.1,2469.34,437146.0
1747753500,2469.34,2471.59,2467.01,2468.48,958072.0
1747753560,2468.48,2471.97,2468.26,2469.65,685218.0
1747753620,2469.37,2473.33,2467.3,2472.78,1496296.0
1747753680,2472.77,2472.9,2470.55,2471.64,1067976.0
1747753740,2471.84,2473.19,2471.08,2472.58,606018.0
1747753800,2472.58,2472.58,2469.67,2470.69,679944.0
1747753860,2470.87,2474.78,2470.62,2474.39,2148184.0
1747753920,2474.39,2476.53,2474.01,2475.68,1567926.0
1747753980,2475.69,2477.6,2475.19,2475.69,1583164.0
1747754040,2475.57,2476.92,2475.45,2476.09,1249986.0
1747754100,2476.09,2476.56,2474.05,2476.37,1014062.0
1747754160,2475.84,2478.73,2475.35,2478.05,1409662.0
1747754220,2477.98,2478.78,2476.63,2476.92,1038096.0
1747754280,2476.91,2476.95,2475.9,2476.18,617426.0
1747754340,2476.74,2478.11,2476.22,2477.48,1205808.0
1747754400,2477.41,2477.68,2475.22,2475.22,939886.0
1747754460,2474.95,2474.95,2469.55,2470.14,1975198.0
1747754520,2470.19,2471.34,2469.35,2470.62,848548.0
1747754580,2470.66,2470.71,2468.17,2468.17,1123064.0
1747754640,2467.98,2472.51,2467.81,2472.09,2009352.0
1747754700,2472.09,2474.09,2471.05,2474.09,884806.0
1747754760,2474.09,2477.56,2472.8,2477.43,889802.0
1747754820,2477.43,2480.7,2476.51,2480.53,1673150.0
1747754880,2480.6,2482.39,2479.27,2481.75,2467432.0
1747754940,2481.84,2484.99,2481.61,2484.99,3644190.0
1747755000,2484.97,2485.53,2480.18,2483.24,3514502.0
1747755060,2483.18,2485.99,2483.18,2485.85,3586632.0
1747755120,2485.72,2488.57,2485.12,2486.03,5508658.0
1747755180,2485.67,2488.06,2485.12,2487.51,1873222.0
1747755240,2487.35,2488.61,2485.53,2486.54,1321280.0
1747755300,2486.54,2486.97,2483.62,2485.97,2406044.0
1747755360,2485.97,2485.97,2483.22,2484.11,1319832.0
1747755420,2484.17,2487.19,2483.65,2487.05,1434318.0
1747755480,2487.01,2491.3,2487.01,2490.89,6045654.0
1747755540,2490.89,2490.89,2487.67,2487.8,3341702.0
1747755600,2487.36,2487.92,2484.84,2485.09,1882860.0
1747755660,2485.09,2485.28,2483.5,2483.5,860162.0
1747755720,2483.5,2484.53,2483.01,2483.43,1487374.0
1747755780,2483.72,2483.73,2480.47,2480.98,1512130.0
1747755840,2481.04,2481.49,2480.45,2480.61,1519336.0
1747755900,2480.61,2481.99,2480.46,2481.76,1464588.0
1747755960,2481.76,2483.03,2480.83,2480.83,928004.0
1747756020,2480.84,2482.93,2480.84,2482.92,790918.0
1747756080,2482.93,2485.76,2481.66,2482.8,3468128.0
1747756140,2482.8,2483.47,2481.36,2481.74,1256574.0
1747756200,2481.74,2482.9,2480.9,2480.97,1196838.0
1747756260,2480.98,2482.11,2480.46,2480.5,845244.0
1747756320,2480.5,2482.16,2479.17,2480.69,1939588.0
1747756380,2480.69,2481.49,2479.34,2479.35,1601838.0
1747756440,2479.35,2481.12,2475.6,2476.24,3051778.0
1747756500,2476.35,2479.19,2476.35,2479.18,1759732.0
1747756560,2479.39,2484.74,2479.39,2484.62,1636710.0
1747756620,2484.57,2484.99,2481.9,2484.14,1212650.0
1747756680,2484.14,2484.32,2481.95,2482.16,1087372.0
1747756740,2482.26,2482.33,2480.78,2481.46,771702.0
1747756800,2481.45,2482.36,2479.47,2479.56,1430546.0
1747756860,2479.84,2483.92,2479.14,2483.8,1126560.0
1747756920,2483.79,2484.99,2483.11,2484.98,1358328.0
1747756980,2484.98,2488.4,2484.73,2488.4,2981756.0
1747757040,2488.7,2489.04,2486.59,2488.89,2675470.0
1747757100,2488.96,2488.96,2486.0,2486.19,1641140.0
1747757160,2485.96,2485.96,2478.39,2478.39,1810134.0
1747757220,2478.36,2479.84,2476.21,2476.36,2916374.0
1747757280,2476.27,2477.22,2475.76,2476.39,1871072.0
1747757340,2476.47,2478.05,2476.37,2477.89,917938.0
1747757400,2477.93,2477.93,2471.78,2473.21,2705988.0
1747757460,2473.2,2474.88,2471.68,2474.02,2960376.0
1747757520,2474.02,2475.56,2473.18,2473.18,1211914.0
1747757580,2473.19,2475.25,2472.14,2475.07,1390060.0
1747757640,2475.13,2475.81,2474.09,2474.14,568786.0
1747757700,2474.14,2475.7,2472.69,2472.69,641368.0
1747757760,2472.54,2475.24,2470.47,2474.68,2862136.0
1747757820,2474.62,2475.8,2473.24,2473.45,1296744.0
1747757880,2473.46,2477.95,2473.23,2477.36,1248792.0
1747757940,2477.56,2477.56,2475.05,2475.94,768576.0
1747758000,2475.91,2481.2,2475.71,2480.82,1694714.0
1747758060,2481.21,2482.39,2477.15,2479.86,1529214.0
1747758120,2479.87,2480.76,2477.43,2478.36,766582.0
1747758180,2478.35,2480.19,2478.35,2478.65,636830.0
1747758240,2478.48,2479.35,2470.89,2470.89,831640.0
1747758300,2470.95,2473.05,2468.01,2471.72,3984364.0
1747758360,2471.69,2471.82,2469.52,2470.97,1314006.0
1747758420,2471.16,2472.95,2470.63,2470.71,730290.0
1747758480,2470.77,2472.92,2470.63,2471.28,1029620.0
1747758540,2471.34,2472.79,2470.7,2472.1,772290.0
1747758600,2472.1,2473.95,2472.05,2473.89,644838.0
1747758660,2473.89,2476.94,2473.48,2476.93,706708.0
1747758720,2476.86,2478.31,2475.86,2477.41,812086.0
1747758780,2476.89,2477.83,2475.05,2477.83,684242.0
1747758840,2477.63,2477.63,2474.86,2474.9,431802.0
1747758900,2474.94,2476.65,2474.94,2475.77,438590.0
1747758960,2475.77,2479.98,2475.77,2479.98,686750.0
1747759020,2479.98,2480.93,2478.39,2480.27,1089980.0
1747759080,2480.27,2480.89,2479.35,2479.93,1390448.0
1747759140,2479.93,2480.7,2479.62,2479.78,1007440.0
1747759200,2479.79,2481.8,2478.91,2478.91,1189328.0
1747759260,2478.8,2480.0,2477.79,2479.99,683962.0
1747759320,2480.05,2482.32,2479.54,2482.32,510822.0
1747759380,2482.44,2482.62,2477.17,2477.17,715278.0
1747759440,2477.17,2479.39,2476.53,2479.39,568954.0
1747759500,2479.49,2482.22,2479.47,2479.77,1051506.0
1747759560,2479.78,2480.68,2478.53,2479.41,389258.0
1747759620,2479.48,2481.45,2479.48,2479.94,577698.0
1747759680,2480.0,2480.31,2479.39,2479.9,282006.0
1747759740,2479.86,2479.86,2475.09,2475.65,880220.0
1747759800,2475.86,2476.7,2475.34,2476.51,396934.0
1747759860,2476.52,2478.11,2476.51,2477.73,770060.0
1747759920,2477.68,2477.86,2475.55,2477.4,554270.0
1747759980,2477.39,2478.22,2475.69,2476.53,297824.0
1747760040,2476.53,2476.64,2475.1,2475.26,459150.0
1747760100,2475.26,2478.48,2475.26,2477.65,407630.0
1747760160,2477.65,2477.66,2473.86,2474.63,869058.0
1747760220,2474.64,2474.99,2473.07,2473.97,704622.0
1747760280,2473.96,2474.83,2473.03,2474.22,482822.0
1747760340,2474.16,2474.16,2473.76,2473.82,252826.0
1747760400,2473.82,2475.24,2473.11,2475.18,885348.0
1747760460,2475.62,2477.05,2475.18,2477.05,727780.0
1747760520,2477.2,2479.19,2476.86,2479.19,593280.0
1747760580,2479.19,2482.31,2479.18,2482.31,1978602.0
1747760640,2482.25,2484.68,2481.85,2484.61,1222560.0
1747760700,2484.57,2486.18,2483.82,2485.8,1711002.0
1747760760,2485.76,2491.97,2485.4,2490.99,6332950.0
1747760820,2490.98,2490.98,2489.18,2490.72,1923516.0
1747760880,2490.72,2490.83,2487.28,2487.28,2418686.0
1747760940,2487.35,2490.61,2486.87,2489.96,1595934.0
1747761000,2489.96,2494.39,2489.96,2493.26,3734788.0
1747761060,2494.09,2494.59,2490.23,2491.31,2783002.0
1747761120,2491.33,2495.25,2490.88,2494.81,4750622.0
1747761180,2494.64,2495.93,2493.01,2495.1,2366134.0
1747761240,2495.16,2497.2,2493.09,2494.5,3557364.0
1747761300,2494.06,2495.26,2490.32,2490.58,3631378.0
1747761360,2490.34,2493.53,2488.78,2490.9,2089098.0
1747761420,2490.88,2493.48,2489.77,2492.99,1696406.0
1747761480,2493.14,2493.14,2488.61,2489.39,1053736.0
1747761540,2489.39,2489.39,2485.59,2487.82,1304752.0
1747761600,2487.86,2488.98,2485.76,2487.2,960724.0
1747761660,2487.2,2489.87,2485.51,2488.97,1081670.0
1747761720,2489.02,2493.32,2489.02,2491.24,994342.0
1747761780,2491.25,2491.25,2488.92,2489.54,860892.0
1747761840,2489.44,2491.59,2488.63,2491.51,906418.0
1747761900,2491.46,2493.65,2490.22,2490.48,857842.0
1747761960,2490.55,2494.97,2490.42,2494.93,1170336.0
1747762020,2494.97,2496.65,2494.45,2494.81,2665880.0
1747762080,2494.87,2495.8,2494.33,2494.57,1152634.0
1747762140,2494.63,2496.06,2492.7,2493.04,3935504.0
1747762200,2493.06,2495.39,2490.57,2490.89,3563748.0
1747762260,2490.89,2493.54,2488.95,2488.95,2739014.0
1747762320,2488.99,2489.87,2488.43,2489.35,1678568.0
1747762380,2489.38,2489.47,2487.19,2487.9,1250720.0
1747762440,2488.21,2488.23,2486.35,2487.37,790998.0
1747762500,2487.36,2489.66,2486.16,2489.46,606540.0
1747762560,2488.89,2490.73,2486.41,2487.36,1266264.0
1747762620,2487.31,2487.66,2483.25,2484.05,1862916.0
1747762680,2483.58,2485.05,2482.09,2485.05,1220490.0
1747762740,2485.22,2485.29,2483.67,2483.87,710586.0
1747762800,2483.82,2487.55,2482.93,2487.39,952820.0
1747762860,2487.39,2490.0,2487.3,2490.0,860352.0
1747762920,2489.99,2492.31,2489.99,2491.86,1777472.0
1747762980,2491.86,2492.0,2490.7,2491.99,698332.0
1747763040,2491.99,2493.4,2491.19,2493.11,995700.0
1747763100,2493.32,2496.77,2492.1,2496.77,2923484.0
1747763160,2496.65,2497.36,2495.18,2496.13,2319364.0
1747763220,2496.1,2496.1,2492.96,2493.48,1675954.0
1747763280,2493.47,2495.36,2493.47,2494.98,581596.0
1747763340,2495.05,2496.28,2493.94,2495.7,864264.0
1747763400,2495.47,2498.71,2495.13,2498.66,2016460.0
1747763460,2499.0,2507.41,2499.0,2502.81,12273976.0
1747763520,2502.81,2506.87,2501.17,2505.7,3694478.0
1747763580,2506.05,2507.22,2503.72,2505.74,2915108.0
1747763640,2505.7,2505.71,2502.11,2502.11,2301586.0
1747763700,2502.11,2503.11,2498.97,2500.61,4209084.0
1747763760,2500.62,2500.9,2497.86,2497.86,3140426.0
1747763820,2497.65,2498.98,2497.02,2497.9,1602764.0
1747763880,2497.87,2500.24,2497.36,2499.01,1148130.0
1747763940,2499.01,2499.73,2497.15,2497.16,1405424.0
1747764000,2497.12,2497.54,2495.58,2495.59,2620062.0
1747764060,2495.59,2496.78,2492.64,2493.99,2036026.0
1747764120,2494.05,2497.31,2494.05,2496.24,961914.0
1747764180,2496.3,2498.03,2494.59,2497.73,2918490.0
1747764240,2497.86,2498.94,2496.71,2498.93,629294.0
1747764300,2498.92,2499.62,2497.84,2498.1,834800.0
1747764360,2497.89,2502.03,2497.84,2501.51,1333418.0
1747764420,2501.52,2501.52,2496.66,2498.38,1619248.0
1747764480,2498.34,2501.07,2497.68,2501.06,1111944.0
1747764540,2500.79,2500.79,2498.28,2499.23,782042.0
1747764600,2499.22,2502.14,2499.11,2501.44,1157248.0
1747764660,2501.67,2502.78,2500.47,2500.92,906200.0
1747764720,2500.91,2502.63,2499.84,2502.63,652282.0
1747764780,2502.88,2503.0,2501.75,2502.14,443938.0
1747764840,2502.1,2502.1,2498.31,2498.31,711938.0
1747764900,2497.94,2499.72,2497.85,2498.78,488194.0
1747764960,2498.77,2498.78,2491.87,2491.87,1580502.0
1747765020,2491.19,2491.19,2488.09,2489.06,3788516.0
1747765080,2489.4,2491.57,2488.68,2490.59,1891674.0
1747765140,2490.94,2492.64,2490.9,2492.5,2265870.0
1747765200,2492.19,2494.68,2492.07,2494.19,1550284.0
1747765260,2494.31,2494.31,2483.81,2484.25,5529746.0
1747765320,2483.67,2485.15,2478.41,2479.49,6291390.0
1747765380,2479.7,2483.03,2476.5,2482.98,4908678.0
1747765440,2483.15,2483.74,2474.85,2478.22,6940930.0
1747765500,2478.07,2482.64,2477.46,2481.95,2264108.0
1747765560,2482.01,2483.05,2479.51,2479.61,1981948.0
1747765620,2478.44,2478.56,2475.28,2475.28,2541740.0
1747765680,2475.35,2477.02,2470.04,2471.72,7335872.0
1747765740,2471.66,2472.38,2468.65,2470.81,4288172.0
1747765800,2470.76,2471.84,2468.87,2471.84,4105738.0
1747765860,2471.84,2476.48,2466.12,2472.85,8107548.0
1747765920,2472.72,2473.23,2468.4,2471.36,3025782.0
1747765980,2471.61,2477.35,2469.74,2475.87,3104618.0
1747766040,2475.8,2478.94,2475.28,2477.87,2809968.0
1747766100,2477.88,2481.2,2477.67,2480.86,1401314.0
1747766160,2481.15,2483.48,2479.64,2479.64,3001942.0
1747766220,2479.71,2481.34,2477.14,2481.34,2669246.0
1747766280,2481.33,2482.94,2481.33,2482.27,1696640.0
1747766340,2482.34,2482.95,2478.84,2478.97,1252360.0
1747766400,2478.9,2478.95,2476.36,2476.66,932284.0
1747766460,2476.41,2477.1,2475.52,2475.95,1514960.0
1747766520,2476.05,2476.82,2469.79,2473.04,3230524.0
1747766580,2472.97,2474.11,2470.86,2474.07,1626646.0
1747766640,2474.07,2474.23,2468.85,2470.59,2337278.0
1747766700,2470.6,2471.12,2469.6,2470.61,1386992.0
1747766760,2470.61,2471.53,2463.72,2463.72,4960456.0
1747766820,2463.57,2463.57,2453.29,2456.42,22153044.0
1747766880,2456.32,2459.39,2455.39,2459.31,5612626.0
1747766940,2459.36,2460.33,2454.28,2455.51,3754736.0
1747767000,2455.3,2460.71,2454.04,2457.23,4521716.0
1747767060,2457.23,2460.97,2457.23,2458.54,2672196.0
1747767120,2458.55,2458.55,2453.21,2453.83,4057642.0
1747767180,2453.64,2457.81,2453.57,2457.74,1795584.0
1747767240,2457.74,2458.32,2456.81,2457.12,1205700.0
1747767300,2457.11,2457.12,2453.57,2454.47,3837030.0
1747767360,2453.82,2453.99,2441.01,2444.99,18896342.0
1747767420,2444.99,2448.69,2444.31,2447.96,5061356.0
1747767480,2447.73,2451.18,2445.84,2450.97,4659186.0
1747767540,2451.32,2454.01,2451.32,2451.76,2562228.0
1747767600,2451.58,2452.7,2446.74,2452.41,3538012.0
1747767660,2452.36,2452.36,2447.39,2452.27,3886308.0
1747767720,2452.63,2453.6,2447.49,2447.91,3570030.0
1747767780,2448.03,2452.24,2448.03,2451.09,1494192.0
1747767840,2450.81,2451.22,2447.76,2450.2,1429280.0
1747767900,2450.13,2456.3,2450.13,2455.62,4628092.0
1747767960,2455.68,2458.36,2455.62,2457.19,3601214.0
1747768020,2457.21,2458.4,2456.11,2456.88,1578236.0
1747768080,2456.94,2461.26,2455.65,2459.99,2627752.0
1747768140,2460.05,2461.99,2459.3,2461.9,1764240.0
1747768200,2461.91,2461.93,2459.93,2461.63,2164572.0
1747768260,2461.63,2462.06,2459.99,2460.8,1012460.0
1747768320,2460.83,2462.78,2460.3,2462.78,868924.0
1747768380,2462.78,2464.9,2462.06,2464.55,1305250.0
1747768440,2464.91,2466.18,2463.97,2465.64,4565258.0
1747768500,2465.6,2466.19,2463.52,2464.95,2020774.0
1747768560,2464.95,2467.02,2460.69,2460.97,3183866.0
1747768620,2461.02,2464.3,2459.67,2464.3,2622650.0
1747768680,2464.3,2466.73,2463.49,2466.72,2253036.0
1747768740,2466.72,2467.72,2466.41,2466.82,2032290.0
1747768800,2466.7,2472.91,2466.47,2472.17,5303120.0
1747768860,2472.22,2472.55,2470.26,2471.99,2100878.0
1747768920,2472.23,2473.27,2470.13,2471.58,2287506.0
1747768980,2471.39,2478.51,2470.03,2478.42,7599168.0
1747769040,2478.42,2478.82,2476.71,2477.11,2555448.0
1747769100,2477.11,2477.82,2474.09,2475.23,2741544.0
1747769160,2475.23,2479.35,2474.42,2478.9,3527970.0
1747769220,2478.64,2481.13,2478.19,2480.43,1416908.0
1747769280,2480.43,2481.2,2479.68,2481.12,1665552.0
1747769340,2481.14,2481.15,2479.23,2479.33,2276032.0
1747769400,2479.79,2484.99,2478.88,2483.57,3163010.0
1747769460,2483.63,2485.46,2483.63,2485.1,3297412.0
1747769520,2485.13,2486.6,2485.13,2486.6,2590718.0
1747769580,2486.6,2487.57,2486.05,2487.01,2295542.0
1747769640,2487.59,2488.48,2487.45,2487.58,2184496.0
1747769700,2487.58,2488.44,2483.88,2487.1,2427554.0
1747769760,2487.65,2488.15,2485.74,2487.93,1411140.0
1747769820,2487.1,2488.53,2485.32,2487.32,1463702.0
1747769880,2487.21,2488.3,2484.23,2484.23,1376876.0
1747769940,2484.23,2484.23,2482.59,2483.47,1435824.0
1747770000,2483.53,2486.22,2483.53,2485.96,1369942.0
1747770060,2485.98,2488.88,2485.9,2488.28,1486100.0
1747770120,2488.28,2489.89,2487.23,2488.47,2029616.0
1747770180,2488.28,2489.73,2487.84,2489.4,1364630.0
1747770240,2489.43,2489.99,2486.51,2486.68,2351734.0
1747770300,2486.92,2489.82,2486.92,2487.25,969486.0
1747770360,2487.26,2491.74,2487.1,2491.55,961600.0
1747770420,2491.39,2493.15,2490.02,2493.04,1624046.0
1747770480,2493.17,2493.96,2492.47,2492.52,1401686.0
1747770540,2492.46,2493.62,2492.45,2492.94,885828.0
1747770600,2492.95,2497.87,2492.06,2496.57,2606092.0
1747770660,2496.6,2498.18,2495.09,2495.87,1516828.0
1747770720,2495.88,2497.72,2495.87,2497.09,2023780.0
1747770780,2497.42,2498.51,2496.23,2496.23,1429996.0
1747770840,2496.3,2498.83,2496.23,2498.09,1154020.0
1747770900,2497.88,2498.99,2496.61,2498.99,872010.0
1747770960,2498.96,2504.94,2498.96,2503.51,3986788.0
1747771020,2503.44,2510.49,2502.01,2509.47,7377832.0
1747771080,2509.41,2509.41,2500.23,2500.23,5245602.0
1747771140,2500.18,2505.61,2496.57,2500.31,5922450.0
1747771200,2500.33,2501.24,2492.04,2495.91,5960916.0
1747771260,2495.16,2495.87,2489.26,2489.26,5409282.0
1747771320,2490.3,2492.56,2488.37,2488.38,5648660.0
1747771380,2488.41,2490.14,2483.99,2485.56,7405318.0
1747771440,2485.59,2493.19,2485.59,2490.47,5410840.0
1747771500,2490.47,2492.82,2490.1,2492.29,1480666.0
1747771560,2492.25,2495.76,2490.05,2494.11,2402896.0
1747771620,2494.22,2494.64,2492.53,2493.07,1258064.0
1747771680,2492.87,2496.21,2492.55,2494.81,1091092.0
1747771740,2494.78,2498.92,2493.51,2498.92,1622930.0
1747771800,2499.1,2502.8,2498.83,2502.12,3610862.0
1747771860,2502.12,2508.56,2502.11,2508.56,4445850.0
1747771920,2508.56,2508.78,2506.17,2506.18,2373584.0
1747771980,2506.18,2506.39,2500.47,2500.86,3299092.0
1747772040,2500.59,2502.26,2498.74,2498.74,1379716.0
1747772100,2498.75,2499.1,2495.49,2496.51,2446288.0
1747772160,2496.52,2496.99,2492.93,2494.83,2433130.0
1747772220,2494.83,2498.67,2494.83,2497.97,1295114.0
1747772280,2497.81,2497.81,2495.45,2496.66,1006306.0
1747772340,2496.55,2508.88,2496.55,2505.19,10523576.0
1747772400,2505.18,2506.57,2504.78,2505.12,1907848.0
1747772460,2505.07,2505.78,2502.49,2502.55,838268.0
1747772520,2502.59,2503.99,2502.17,2503.31,1009600.0
1747772580,2503.37,2504.48,2502.94,2504.09,795910.0
1747772640,2504.03,2504.7,2501.14,2501.14,857444.0
1747772700,2501.14,2501.14,2498.44,2498.68,1394198.0
1747772760,2498.59,2500.54,2498.06,2500.12,760950.0
1747772820,2500.1,2502.21,2498.85,2499.3,1250828.0
1747772880,2499.3,2503.95,2499.24,2501.85,1130632.0
1747772940,2501.85,2503.58,2501.41,2501.45,377376.0
1747773000,2501.45,2502.64,2501.45,2501.61,496234.0
1747773060,2502.3,2504.98,2501.57,2504.98,750446.0
1747773120,2504.98,2506.56,2503.07,2503.33,1698012.0
1747773180,2503.33,2506.16,2503.01,2505.72,963434.0
1747773240,2505.55,2508.49,2505.43,2507.76,1542924.0
1747773300,2507.95,2511.99,2507.95,2511.09,3271750.0
1747773360,2511.09,2515.08,2506.23,2506.59,6064984.0
1747773420,2506.74,2509.51,2504.66,2504.94,1963740.0
1747773480,2504.76,2505.56,2502.15,2505.55,1105212.0
1747773540,2505.54,2506.45,2504.03,2506.22,1069262.0
1747773600,2506.28,2508.34,2505.57,2507.91,742254.0
1747773660,2507.91,2508.21,2503.67,2503.67,602026.0
1747773720,2503.82,2506.33,2503.82,2505.53,542700.0
1747773780,2505.53,2507.0,2504.68,2504.68,561418.0
1747773840,2504.68,2506.85,2504.41,2506.45,442504.0
1747773900,2506.44,2513.97,2506.44,2513.57,1888144.0
1747773960,2513.91,2514.53,2511.42,2511.48,1468146.0
1747774020,2511.55,2519.25,2511.55,2519.25,6816894.0
1747774080,2519.42,2519.42,2517.14,2517.14,3213388.0
1747774140,2517.14,2521.34,2517.14,2519.27,3411572.0
1747774200,2519.27,2519.36,2517.81,2518.36,1256430.0
1747774260,2518.28,2522.06,2513.39,2513.6,2963738.0
1747774320,2513.45,2515.02,2512.56,2514.61,1547774.0
1747774380,2514.61,2514.61,2510.88,2510.95,1148776.0
1747774440,2510.88,2511.62,2510.17,2510.78,1757016.0
1747774500,2511.01,2512.79,2511.01,2511.49,640820.0
1747774560,2511.49,2511.7,2510.3,2511.02,495988.0
1747774620,2511.02,2511.39,2510.0,2510.1,659626.0
1747774680,2510.14,2510.69,2510.1,2510.25,674912.0
1747774740,2510.66,2513.68,2510.66,2512.53,677182.0
1747774800,2512.53,2515.88,2511.91,2515.8,1186104.0
1747774860,2515.9,2516.74,2513.89,2514.51,909626.0
1747774920,2514.51,2518.08,2514.51,2517.91,1138370.0
1747774980,2517.91,2521.6,2517.56,2521.6,949774.0
1747775040,2521.84,2522.2,2517.05,2519.49,1763164.0
1747775100,2519.38,2524.48,2519.02,2522.41,2762802.0
1747775160,2521.73,2522.4,2516.72,2518.73,2614104.0
1747775220,2518.73,2519.19,2517.74,2518.79,1083560.0
1747775280,2518.67,2522.66,2518.16,2521.37,3487582.0
1747775340,2521.43,2525.35,2521.31,2524.28,1933858.0
1747775400,2524.28,2524.28,2515.91,2517.21,1740544.0
1747775460,2517.22,2517.22,2505.78,2508.64,10007022.0
1747775520,2508.64,2508.64,2504.15,2506.99,3355860.0
1747775580,2506.99,2509.58,2505.07,2508.39,1669284.0
1747775640,2508.39,2508.39,2500.27,2502.27,6240570.0
1747775700,2502.34,2506.64,2502.34,2506.14,2357374.0
1747775760,2506.08,2507.79,2503.42,2507.51,1772454.0
1747775820,2507.46,2508.28,2506.32,2507.14,542878.0
1747775880,2507.48,2507.85,2504.77,2506.04,768590.0
1747775940,2506.03,2506.11,2502.4,2504.41,1752104.0
1747776000,2505.31,2505.31,2501.35,2501.44,1181276.0
1747776060,2501.43,2507.4,2501.43,2507.26,633528.0
1747776120,2507.27,2511.86,2507.21,2510.18,936890.0
1747776180,2510.18,2510.55,2504.83,2505.36,1257996.0
1747776240,2505.37,2509.2,2505.36,2507.86,1590690.0
1747776300,2507.86,2509.99,2507.84,2509.53,1633650.0
1747776360,2509.53,2509.53,2504.27,2505.05,888002.0
1747776420,2505.05,2508.0,2505.05,2505.75,388480.0
1747776480,2505.75,2505.75,2502.1,2502.11,696636.0
1747776540,2502.11,2502.37,2494.93,2496.59,4028274.0
1747776600,2496.59,2499.23,2494.45,2497.8,3238564.0
1747776660,2497.8,2497.94,2489.27,2493.37,3279620.0
1747776720,2493.49,2497.1,2493.49,2496.9,1507030.0
1747776780,2496.96,2499.72,2496.3,2498.8,1410416.0
1747776840,2498.81,2502.75,2498.81,2502.74,1554240.0
1747776900,2502.74,2504.34,2501.11,2502.43,1452058.0
1747776960,2502.44,2504.83,2499.79,2503.63,1733526.0
1747777020,2503.39,2503.99,2501.13,2501.92,876058.0
1747777080,2501.97,2504.62,2499.72,2499.84,1637080.0
1747777140,2499.85,2503.47,2499.48,2502.54,678474.0
1747777200,2502.87,2503.9,2500.81,2500.81,730738.0
1747777260,2500.87,2501.99,2499.09,2500.28,951598.0
1747777320,2500.28,2502.54,2500.05,2502.11,1327124.0
1747777380,2502.11,2503.73,2502.1,2503.72,420828.0
1747777440,2503.66,2504.83,2503.57,2504.51,643456.0
1747777500,2504.45,2507.62,2503.65,2507.62,384444.0
1747777560,2506.87,2506.92,2505.06,2505.61,985586.0
1747777620,2505.61,2506.0,2505.41,2505.77,251426.0
1747777680,2505.77,2507.57,2505.73,2507.02,689868.0
1747777740,2507.15,2508.81,2507.02,2508.75,763828.0
1747777800,2508.8,2508.97,2507.27,2508.31,427450.0
1747777860,2508.27,2508.33,2507.43,2507.89,218924.0
1747777920,2507.89,2512.76,2507.89,2512.49,1492890.0
1747777980,2512.49,2512.49,2509.71,2511.36,934650.0
1747778040,2511.36,2513.32,2511.36,2512.46,656476.0
1747778100,2512.45,2514.99,2512.44,2514.81,1322930.0
1747778160,2514.8,2515.32,2513.63,2513.69,923712.0
1747778220,2513.69,2514.98,2510.77,2514.72,487364.0
1747778280,2514.72,2514.72,2510.1,2510.11,424270.0
1747778340,2510.1,2512.23,2508.58,2509.14,702088.0
1747778400,2509.1,2511.6,2508.92,2511.59,483056.0
1747778460,2511.59,2514.71,2511.24,2513.19,615548.0
1747778520,2513.19,2514.23,2510.29,2512.1,610958.0
1747778580,2511.83,2512.48,2509.56,2511.29,532016.0
1747778640,2511.74,2512.31,2507.35,2507.71,495688.0
1747778700,2507.73,2507.78,2500.99,2501.85,3350760.0
1747778760,2501.85,2504.1,2500.59,2502.69,1637292.0
1747778820,2503.23,2504.32,2502.03,2503.71,725882.0
1747778880,2503.72,2504.99,2503.49,2504.08,487150.0
1747778940,2504.07,2506.14,2503.7,2504.65,1049964.0
1747779000,2504.79,2510.46,2504.15,2508.38,2107196.0
1747779060,2508.39,2509.16,2503.82,2504.78,1899966.0
1747779120,2504.6,2505.36,2502.13,2503.01,1133552.0
1747779180,2503.25,2503.26,2500.91,2501.4,3558056.0
1747779240,2501.34,2502.68,2500.47,2502.3,1481666.0
1747779300,2502.23,2504.11,2500.19,2500.19,1893468.0
1747779360,2500.19,2500.47,2496.01,2496.18,2391918.0
1747779420,2496.15,2497.36,2494.44,2496.93,2536824.0
1747779480,2496.93,2497.91,2493.86,2493.99,2938924.0
1747779540,2494.32,2496.15,2493.97,2495.93,1149148.0
1747779600,2495.94,2496.91,2494.17,2494.62,784124.0
1747779660,2494.69,2495.04,2492.11,2492.43,1044640.0
1747779720,2492.18,2492.77,2491.4,2492.01,2065028.0
1747779780,2492.08,2494.08,2487.16,2487.99,3333418.0
1747779840,2487.99,2490.4,2487.98,2490.4,1607278.0
1747779900,2490.44,2493.71,2490.42,2493.36,1472148.0
1747779960,2493.36,2495.66,2493.07,2494.77,966702.0
1747780020,2494.82,2498.79,2494.82,2496.91,2494286.0
1747780080,2497.34,2499.18,2496.48,2499.07,3973880.0
1747780140,2499.01,2500.79,2498.24,2500.61,1739348.0
1747780200,2500.67,2501.72,2499.97,2500.58,2486446.0
1747780260,2500.75,2502.19,2499.01,2499.22,1216940.0
1747780320,2499.23,2499.31,2496.52,2497.61,1140062.0
1747780380,2497.6,2498.73,2496.67,2498.29,521794.0
1747780440,2498.19,2498.73,2497.37,2498.64,432130.0
1747780500,2498.63,2498.64,2494.27,2494.27,889614.0
1747780560,2494.35,2495.66,2493.96,2495.2,915246.0
1747780620,2495.26,2495.41,2494.18,2495.4,389286.0
1747780680,2495.4,2496.6,2494.45,2495.94,494672.0
1747780740,2495.94,2497.99,2495.73,2497.83,1411106.0
1747780800,2497.83,2498.38,2497.14,2497.61,378364.0
1747780860,2497.6,2497.61,2495.28,2495.73,344754.0
1747780920,2495.73,2502.7,2495.57,2502.57,1910638.0
1747780980,2502.56,2506.01,2502.2,2505.98,2470874.0
1747781040,2505.93,2508.93,2505.45,2508.93,2226820.0
1747781100,2508.87,2511.63,2506.25,2506.83,3610746.0
1747781160,2506.84,2507.39,2505.23,2505.28,681452.0
1747781220,2505.29,2509.11,2505.29,2508.71,1692760.0
1747781280,2508.25,2508.36,2506.41,2506.53,632734.0
1747781340,2506.49,2507.86,2506.16,2506.93,453374.0
1747781400,2506.93,2506.93,2505.02,2506.85,546786.0
1747781460,2506.61,2507.83,2506.02,2507.55,536592.0
1747781520,2507.55,2507.55,2505.39,2505.59,735188.0
1747781580,2505.6,2510.22,2505.6,2509.35,1027708.0
1747781640,2509.14,2509.93,2508.0,2509.93,538066.0
1747781700,2509.93,2511.04,2509.52,2511.0,501664.0
1747781760,2511.22,2513.18,2510.68,2511.92,1354836.0
1747781820,2511.79,2513.84,2511.18,2512.41,1386234.0
1747781880,2512.41,2512.82,2511.21,2512.74,665578.0
1747781940,2512.87,2516.47,2512.86,2515.34,1736534.0
1747782000,2515.33,2515.52,2512.89,2514.96,664838.0
1747782060,2514.83,2514.94,2512.52,2513.89,804436.0
1747782120,2514.02,2517.63,2513.39,2516.61,1436880.0
1747782180,2516.41,2518.52,2516.24,2516.96,1318682.0
1747782240,2516.74,2519.89,2515.59,2515.59,1282940.0
1747782300,2515.58,2520.89,2515.58,2520.39,886936.0
1747782360,2520.39,2521.44,2518.89,2521.44,1187714.0
1747782420,2521.4,2522.52,2519.6,2519.6,1282666.0
1747782480,2519.6,2520.62,2518.14,2519.3,906862.0
1747782540,2518.81,2518.81,2517.51,2518.66,489178.0
1747782600,2518.66,2521.93,2518.06,2521.13,1258444.0
1747782660,2521.14,2523.0,2520.77,2522.84,659508.0
1747782720,2522.84,2527.01,2522.84,2525.53,3969664.0
1747782780,2525.61,2527.24,2525.35,2525.52,969454.0
1747782840,2525.46,2531.85,2525.46,2531.27,7103558.0
1747782900,2531.05,2533.77,2530.54,2531.43,4628014.0
1747782960,2531.43,2534.78,2531.43,2532.75,3931494.0
1747783020,2532.75,2537.48,2532.18,2536.95,3267536.0
1747783080,2536.77,2539.51,2534.98,2538.07,3880848.0
1747783140,2538.56,2538.56,2534.75,2536.11,1576680.0
1747783200,2536.11,2537.03,2528.22,2528.22,3643536.0
1747783260,2528.35,2532.07,2528.35,2531.29,989894.0
1747783320,2531.47,2534.68,2531.36,2532.02,1152742.0
1747783380,2532.24,2533.69,2529.55,2529.55,1290952.0
1747783440,2529.55,2529.55,2527.03,2527.03,1385300.0
1747783500,2527.23,2530.28,2526.22,2530.28,1428354.0
1747783560,2530.44,2531.75,2528.76,2528.82,380844.0
1747783620,2528.81,2528.81,2525.89,2527.62,1474376.0
1747783680,2527.62,2527.98,2526.7,2527.41,560072.0
1747783740,2527.37,2527.7,2526.24,2527.69,853218.0
1747783800,2527.68,2529.26,2527.23,2528.2,1189904.0
1747783860,2528.3,2528.64,2524.67,2526.05,1884432.0
1747783920,2526.06,2529.77,2526.05,2527.45,799104.0
1747783980,2527.45,2528.32,2525.81,2526.07,495796.0
1747784040,2526.14,2527.43,2526.07,2526.67,362140.0
1747784100,2526.66,2527.24,2523.65,2523.81,862224.0
1747784160,2523.73,2524.68,2522.13,2523.31,1224452.0
1747784220,2523.3,2524.89,2522.92,2522.92,725870.0
1747784280,2523.14,2523.15,2518.13,2520.11,3219096.0
1747784340,2520.11,2522.55,2520.11,2521.58,711466.0
1747784400,2521.59,2521.99,2519.33,2519.33,852412.0
1747784460,2519.33,2519.55,2516.76,2517.61,2524998.0
1747784520,2517.61,2518.18,2516.36,2518.01,781226.0
1747784580,2518.05,2518.16,2515.85,2516.43,1030476.0
1747784640,2516.67,2517.47,2516.19,2517.01,835456.0
1747784700,2517.08,2519.11,2517.0,2517.97,1103274.0
1747784760,2517.85,2517.97,2513.38,2514.61,2578508.0
1747784820,2514.76,2522.82,2514.76,2522.75,1945866.0
1747784880,2522.8,2524.42,2521.52,2523.93,1423442.0
1747784940,2523.93,2525.84,2523.85,2524.55,1181642.0
1747785000,2524.55,2524.93,2523.38,2523.59,851502.0
1747785060,2523.59,2523.91,2522.63,2522.63,1173402.0
1747785120,2522.64,2522.8,2521.02,2521.37,807112.0
1747785180,2521.37,2522.12,2521.07,2521.72,498232.0
1747785240,2521.73,2522.01,2520.61,2521.31,386774.0
1747785300,2521.31,2521.49,2520.61,2521.39,518332.0
1747785360,2521.41,2521.41,2519.73,2520.21,498194.0
1747785420,2520.21,2522.78,2519.64,2522.52,531222.0
1747785480,2522.46,2522.76,2521.92,2522.52,431606.0
1747785540,2522.53,2523.48,2522.06,2523.09,860154.0
1747785600,2523.09,2523.1,2521.92,2523.1,844124.0
1747785660,2523.11,2523.97,2521.33,2523.88,708566.0
1747785720,2523.89,2523.89,2520.59,2520.7,1453640.0
1747785780,2520.98,2527.05,2520.78,2525.83,2163266.0
1747785840,2525.83,2528.47,2525.31,2525.31,1604152.0
1747785900,2525.26,2525.26,2520.22,2523.23,2470496.0
1747785960,2523.21,2524.61,2521.23,2522.2,1191088.0
1747786020,2522.21,2524.65,2520.22,2520.26,541132.0
1747786080,2520.38,2526.24,2520.38,2523.69,852498.0
1747786140,2523.65,2524.97,2522.64,2523.39,502574.0
1747786200,2523.72,2526.99,2523.72,2526.99,744620.0
1747786260,2526.95,2527.49,2524.68,2527.42,808002.0
1747786320,2527.42,2527.49,2523.68,2526.85,1763614.0
1747786380,2526.85,2528.0,2525.9,2528.0,625828.0
1747786440,2527.94,2531.89,2527.61,2531.89,2054444.0
1747786500,2531.4,2532.9,2530.88,2531.22,1765610.0
1747786560,2531.29,2533.18,2530.68,2531.91,1897632.0
1747786620,2531.97,2532.17,2525.33,2525.33,1485870.0
1747786680,2525.32,2525.32,2521.02,2522.1,2385374.0
1747786740,2522.13,2523.26,2520.39,2520.9,1245510.0
1747786800,2520.85,2523.01,2520.01,2523.01,1242428.0
1747786860,2522.99,2524.98,2520.01,2520.89,955634.0
1747786920,2520.89,2521.19,2518.38,2521.07,3310322.0
1747786980,2521.07,2524.74,2521.06,2524.19,645116.0
1747787040,2524.19,2527.02,2523.38,2526.78,970410.0
1747787100,2526.79,2527.53,2526.09,2526.37,1049568.0
1747787160,2526.16,2527.7,2525.57,2526.11,884758.0
1747787220,2526.11,2528.69,2525.03,2528.39,929712.0
1747787280,2528.39,2528.64,2526.03,2527.2,1353284.0
1747787340,2527.2,2531.49,2527.2,2529.7,2878534.0
1747787400,2529.7,2535.27,2529.11,2534.18,1961998.0
1747787460,2534.18,2536.65,2533.61,2535.68,2848288.0
1747787520,2535.81,2535.88,2533.08,2534.57,1147702.0
1747787580,2534.57,2535.69,2531.39,2531.39,1334696.0
1747787640,2531.46,2532.73,2530.28,2531.03,1284622.0
1747787700,2531.03,2531.3,2522.05,2522.2,4678946.0
1747787760,2522.37,2524.68,2521.03,2523.7,3499536.0
1747787820,2523.92,2525.25,2522.81,2523.18,1447210.0
1747787880,2523.09,2523.09,2521.07,2521.57,1211406.0
1747787940,2521.63,2523.17,2520.94,2523.02,1393410.0
1747788000,2522.96,2526.38,2522.87,2526.38,1259204.0
1747788060,2526.44,2526.44,2524.25,2525.12,748334.0
1747788120,2525.08,2525.08,2521.14,2523.38,1312846.0
1747788180,2523.38,2524.36,2521.95,2522.86,843870.0
1747788240,2522.78,2525.7,2522.32,2525.69,624416.0
1747788300,2525.5,2526.78,2524.68,2525.98,699826.0
1747788360,2525.98,2529.41,2525.6,2529.09,1059124.0
1747788420,2529.15,2531.74,2528.0,2531.74,685010.0
1747788480,2531.75,2533.94,2529.71,2529.71,1327772.0
1747788540,2529.79,2530.06,2528.59,2528.71,1012116.0
1747788600,2528.72,2529.93,2528.72,2529.64,750090.0
1747788660,2530.08,2530.08,2528.3,2528.34,385932.0
1747788720,2528.36,2529.18,2525.99,2526.48,853822.0
1747788780,2526.71,2526.73,2524.68,2524.68,715326.0
1747788840,2524.68,2529.3,2524.68,2529.06,701770.0
1747788900,2529.07,2529.15,2525.94,2526.77,709120.0
1747788960,2526.76,2527.72,2526.01,2527.72,537868.0
1747789020,2527.78,2527.78,2525.32,2526.65,372140.0
1747789080,2526.6,2528.77,2526.48,2527.59,636022.0
1747789140,2527.53,2528.91,2527.12,2528.78,318072.0
1747789200,2528.73,2529.04,2526.28,2526.28,627714.0
1747789260,2526.28,2527.95,2525.07,2525.64,809694.0
1747789320,2525.64,2529.35,2525.02,2529.0,711294.0
1747789380,2529.56,2529.85,2527.15,2528.62,862596.0
1747789440,2528.6,2529.22,2525.73,2528.68,702112.0
1747789500,2528.73,2530.78,2526.65,2526.65,587632.0
1747789560,2526.95,2531.45,2526.07,2531.32,1093042.0
1747789620,2531.27,2533.64,2530.73,2532.05,1779160.0
1747789680,2532.04,2534.74,2532.04,2534.73,1844776.0
1747789740,2534.8,2537.24,2534.0,2536.83,2392738.0
1747789800,2536.82,2538.37,2535.31,2538.37,2370248.0
1747789860,2538.22,2539.47,2537.4,2537.66,2102834.0
1747789920,2537.66,2544.63,2537.28,2543.23,4806664.0
1747789980,2543.23,2543.61,2539.31,2539.31,2401950.0
1747790040,2539.31,2539.31,2536.28,2536.88,1879726.0
1747790100,2536.94,2537.94,2536.27,2537.23,823172.0
1747790160,2537.23,2537.23,2534.7,2535.21,817816.0
1747790220,2535.09,2536.58,2534.12,2534.3,921872.0
1747790280,2534.29,2536.15,2534.29,2535.89,774984.0
1747790340,2535.75,2537.39,2535.43,2535.82,796150.0
1747790400,2535.82,2538.97,2534.88,2538.84,524290.0
1747790460,2538.94,2538.94,2535.01,2535.31,1304642.0
1747790520,2535.31,2535.31,2530.7,2532.99,1943540.0
1747790580,2532.99,2533.89,2530.53,2530.58,789806.0
1747790640,2530.58,2530.99,2529.35,2530.99,1738032.0
1747790700,2530.99,2532.3,2530.99,2531.77,827084.0
1747790760,2531.68,2531.95,2529.53,2530.04,842758.0
1747790820,2530.02,2531.43,2529.1,2531.41,864992.0
1747790880,2531.41,2531.98,2530.69,2531.97,570458.0
1747790940,2532.01,2534.06,2532.01,2534.05,1124720.0
1747791000,2534.1,2534.59,2533.01,2533.36,490748.0
1747791060,2533.42,2534.49,2532.02,2532.02,357464.0
1747791120,2532.02,2537.15,2531.81,2536.16,2246848.0
1747791180,2536.21,2541.96,2534.31,2540.53,2557386.0
1747791240,2540.61,2544.04,2540.16,2544.04,1653500.0
1747791300,2543.86,2545.0,2541.87,2543.4,3559714.0
1747791360,2543.43,2545.4,2543.43,2545.27,1263922.0
1747791420,2545.07,2545.82,2540.84,2540.86,899636.0
1747791480,2540.83,2541.15,2539.01,2539.57,1470520.0
1747791540,2539.63,2543.23,2539.58,2543.22,1129452.0
1747791600,2543.22,2544.43,2542.61,2543.1,613210.0
1747791660,2543.09,2546.97,2542.39,2545.98,3051824.0
1747791720,2545.77,2545.77,2541.68,2542.86,871528.0
1747791780,2541.8,2542.65,2541.55,2542.26,979946.0
1747791840,2542.27,2542.27,2540.23,2540.24,588406.0
1747791900,2540.24,2540.99,2537.48,2537.48,1201316.0
1747791960,2537.8,2538.7,2535.78,2537.44,1888096.0
1747792020,2537.49,2538.43,2536.81,2537.25,699690.0
1747792080,2537.25,2539.81,2537.25,2539.05,1016136.0
1747792140,2539.04,2541.94,2538.07,2541.61,706186.0
1747792200,2541.61,2543.61,2541.37,2542.82,1067952.0
1747792260,2542.83,2543.78,2541.64,2543.39,620854.0
1747792320,2543.38,2544.16,2542.5,2542.6,740736.0
1747792380,2542.57,2542.57,2537.48,2537.72,668154.0
1747792440,2537.56,2538.9,2537.43,2538.49,1490846.0
1747792500,2538.49,2539.37,2538.39,2538.44,439016.0
1747792560,2538.44,2538.44,2536.05,2536.06,832594.0
1747792620,2536.11,2538.18,2535.76,2536.18,1171676.0
1747792680,2536.13,2536.13,2531.45,2532.1,2720384.0
1747792740,2532.23,2533.97,2531.42,2532.81,1192920.0
1747792800,2532.88,2534.35,2532.87,2533.0,1450108.0
1747792860,2532.96,2532.96,2527.96,2528.08,3334638.0
1747792920,2527.82,2530.39,2527.42,2529.51,1905542.0
1747792980,2529.22,2529.22,2524.57,2525.39,2021926.0
1747793040,2525.39,2526.07,2523.68,2524.12,2371994.0
1747793100,2524.05,2526.01,2523.9,2523.9,1656802.0
1747793160,2523.9,2525.18,2520.97,2521.02,2894630.0
1747793220,2521.14,2521.14,2518.52,2519.99,5431260.0
1747793280,2520.0,2520.94,2512.17,2512.17,6557990.0
1747793340,2511.39,2516.9,2507.95,2515.32,7282018.0
1747793400,2515.38,2515.61,2512.14,2513.88,2221158.0
1747793460,2513.9,2517.5,2513.88,2517.26,1630282.0
1747793520,2517.26,2520.86,2516.95,2520.07,2555890.0
1747793580,2520.07,2520.81,2519.14,2519.14,1034528.0
1747793640,2520.1,2520.8,2518.9,2519.22,1281618.0
1747793700,2519.22,2523.48,2518.84,2522.91,1708950.0
1747793760,2522.85,2522.85,2521.18,2522.39,896088.0
1747793820,2522.39,2522.39,2518.89,2518.89,1328946.0
1747793880,2518.54,2519.02,2515.2,2515.2,1946788.0
1747793940,2515.16,2515.86,2514.0,2515.02,1805106.0
1747794000,2514.36,2516.85,2514.26,2516.53,638952.0
1747794060,2516.48,2516.72,2514.22,2516.6,720086.0
1747794120,2516.57,2516.99,2513.14,2514.8,2048858.0
1747794180,2514.75,2517.18,2514.35,2516.5,853074.0
1747794240,2516.51,2518.6,2515.62,2518.44,723226.0
1747794300,2518.42,2520.0,2518.27,2519.51,1190068.0
1747794360,2519.52,2521.29,2519.51,2520.97,1003164.0
1747794420,2520.97,2520.97,2519.64,2520.04,574108.0
1747794480,2520.04,2520.61,2518.0,2518.64,990912.0
1747794540,2518.65,2521.61,2518.63,2521.46,865250.0
1747794600,2521.4,2522.0,2520.43,2521.99,498910.0
1747794660,2522.0,2524.91,2522.0,2524.91,1058970.0
1747794720,2524.86,2525.86,2524.03,2525.61,1070382.0
1747794780,2525.7,2527.79,2525.45,2527.71,2017260.0
1747794840,2527.73,2532.57,2527.71,2531.97,2530894.0
1747794900,2531.83,2534.72,2530.9,2532.47,3090114.0
1747794960,2532.47,2533.61,2531.91,2532.62,1249580.0
1747795020,2532.41,2533.31,2530.31,2531.04,896444.0
1747795080,2531.57,2532.6,2530.85,2531.6,770650.0
1747795140,2531.6,2535.25,2531.6,2534.46,1463100.0
1747795200,2534.49,2535.06,2533.3,2534.57,873352.0
1747795260,2534.53,2534.64,2532.36,2532.64,511246.0
1747795320,2532.64,2533.84,2532.64,2533.51,363140.0
1747795380,2533.56,2533.76,2532.2,2532.53,386504.0
1747795440,2532.54,2533.77,2532.53,2533.28,717180.0
1747795500,2533.28,2535.86,2532.85,2535.31,1230418.0
1747795560,2535.19,2535.82,2533.64,2534.59,896524.0
1747795620,2534.58,2536.89,2534.58,2535.98,902158.0
1747795680,2536.04,2536.35,2534.61,2536.35,526838.0
1747795740,2536.35,2538.47,2534.66,2534.78,1182574.0
1747795800,2534.76,2535.14,2532.61,2532.61,998918.0
1747795860,2532.57,2532.57,2528.52,2529.56,2268170.0
1747795920,2529.55,2533.06,2529.55,2533.05,534098.0
1747795980,2533.06,2537.36,2533.05,2536.64,1434160.0
1747796040,2536.64,2538.65,2536.64,2538.61,942064.0
1747796100,2538.61,2539.4,2538.16,2539.4,729234.0
1747796160,2539.45,2539.62,2537.01,2537.71,802020.0
1747796220,2537.71,2537.83,2536.89,2536.9,347480.0
1747796280,2536.9,2539.4,2536.88,2538.21,758852.0
1747796340,2538.21,2538.58,2537.8,2538.36,406574.0
1747796400,2538.07,2539.16,2537.12,2537.18,1406206.0
1747796460,2537.18,2539.52,2535.6,2535.61,657716.0
1747796520,2535.61,2538.55,2534.86,2535.14,1488030.0
1747796580,2535.45,2537.1,2535.45,2535.93,674438.0
1747796640,2535.78,2536.84,2534.79,2535.77,782512.0
1747796700,2535.76,2535.81,2533.86,2534.71,703274.0
1747796760,2534.66,2534.96,2533.84,2534.89,449586.0
1747796820,2535.13,2539.39,2535.13,2539.08,1153930.0
1747796880,2538.8,2540.43,2538.8,2540.15,1525510.0
1747796940,2540.15,2541.72,2540.15,2541.47,1017926.0
1747797000,2541.47,2542.12,2540.86,2541.84,1211274.0
1747797060,2541.8,2541.95,2540.38,2541.4,851718.0
1747797120,2541.4,2542.15,2541.02,2541.31,787866.0
1747797180,2541.32,2542.11,2540.98,2541.41,640548.0
1747797240,2541.15,2541.5,2538.07,2540.49,1178310.0
1747797300,2540.49,2541.33,2540.06,2541.32,646148.0
1747797360,2541.48,2541.94,2537.66,2537.71,1155442.0
1747797420,2537.71,2538.62,2536.12,2536.25,1862518.0
1747797480,2536.52,2537.39,2535.71,2536.74,1764890.0
1747797540,2536.8,2538.98,2536.41,2538.2,418618.0
1747797600,2537.85,2537.92,2535.73,2535.73,386020.0
1747797660,2536.86,2539.76,2536.86,2537.99,848434.0
1747797720,2537.99,2539.54,2537.57,2539.23,535306.0
1747797780,2539.03,2539.43,2537.73,2538.2,426238.0
1747797840,2538.2,2540.11,2538.2,2539.63,634714.0
1747797900,2539.61,2540.91,2538.41,2540.91,368020.0
1747797960,2540.86,2542.82,2539.97,2542.42,1150218.0
1747798020,2542.45,2545.66,2542.45,2545.51,2520374.0
1747798080,2545.52,2545.99,2544.09,2544.22,1182608.0
1747798140,2544.44,2545.15,2543.76,2544.6,1098796.0
1747798200,2544.62,2547.36,2544.48,2544.8,2655810.0
1747798260,2544.82,2547.7,2544.8,2547.64,1554206.0
1747798320,2547.64,2548.0,2543.06,2543.09,2755052.0
1747798380,2543.11,2547.99,2543.09,2547.37,1030942.0
1747798440,2547.09,2549.37,2546.37,2549.37,1736568.0
1747798500,2549.37,2549.37,2544.42,2545.15,1291766.0
1747798560,2545.1,2550.14,2544.78,2549.6,2921500.0
1747798620,2549.45,2553.49,2548.94,2552.16,2829928.0
1747798680,2552.13,2552.34,2550.1,2550.36,1290084.0
1747798740,2550.34,2551.32,2548.02,2548.02,1347178.0
1747798800,2547.97,2550.32,2547.01,2547.47,797980.0
1747798860,2547.47,2547.71,2546.29,2546.31,1273262.0
1747798920,2546.35,2546.68,2544.45,2545.37,1045384.0
1747798980,2545.03,2546.44,2545.03,2546.44,707436.0
1747799040,2546.44,2547.54,2546.44,2547.36,791990.0
1747799100,2547.24,2549.39,2547.18,2549.05,1012762.0
1747799160,2549.09,2549.86,2548.03,2548.21,1092262.0
1747799220,2548.21,2550.1,2548.03,2550.04,535466.0
1747799280,2550.05,2551.86,2549.52,2551.03,967692.0
1747799340,2550.81,2551.24,2546.8,2546.89,1266370.0
1747799400,2546.89,2548.88,2546.8,2547.06,734184.0
1747799460,2547.06,2548.32,2547.06,2547.93,469120.0
1747799520,2547.93,2547.93,2545.45,2546.58,828044.0
1747799580,2546.63,2548.66,2546.21,2546.22,911376.0
1747799640,2546.22,2546.22,2542.16,2542.27,2034888.0
1747799700,2542.25,2543.5,2540.11,2541.6,1656770.0
1747799760,2541.58,2542.99,2541.58,2542.61,886956.0
1747799820,2542.61,2544.4,2542.54,2544.07,513864.0
1747799880,2544.06,2544.95,2543.57,2544.94,519172.0
1747799940,2544.94,2544.94,2543.76,2543.78,728790.0
1747800000,2543.77,2545.83,2543.66,2544.65,1231526.0
1747800060,2544.73,2544.82,2540.1,2540.75,1493602.0
1747800120,2540.75,2542.11,2540.46,2541.03,868650.0
1747800180,2541.13,2541.33,2540.61,2540.68,626630.0
1747800240,2540.61,2542.99,2540.34,2542.81,716100.0
1747800300,2542.78,2545.95,2541.58,2545.94,1494002.0
1747800360,2545.94,2550.48,2545.86,2550.32,1391742.0
1747800420,2550.07,2550.33,2548.62,2549.01,971880.0
1747800480,2549.01,2549.73,2546.51,2547.33,1062946.0
1747800540,2547.49,2547.99,2547.37,2547.98,551686.0
1747800600,2547.98,2549.73,2547.75,2548.12,586684.0
1747800660,2548.11,2548.28,2546.39,2546.39,787126.0
1747800720,2546.39,2546.39,2544.82,2544.92,601492.0
1747800780,2544.97,2545.77,2544.11,2544.11,488602.0
1747800840,2543.96,2544.62,2542.97,2544.57,685410.0
1747800900,2544.56,2545.26,2544.5,2544.62,390274.0
1747800960,2544.61,2544.62,2542.82,2542.82,447754.0
1747801020,2542.82,2543.53,2541.78,2543.41,495630.0
1747801080,2543.4,2543.95,2542.62,2542.72,499140.0
1747801140,2542.71,2543.32,2541.36,2541.36,486252.0
1747801200,2541.73,2542.13,2539.55,2539.55,1636186.0
1747801260,2539.79,2540.63,2539.07,2539.26,662228.0
1747801320,2539.45,2540.28,2539.01,2539.19,962312.0
1747801380,2539.18,2539.9,2537.76,2538.09,1089624.0
1747801440,2538.13,2540.06,2537.93,2540.04,646250.0
1747801500,2540.05,2542.13,2539.38,2542.12,1684950.0
1747801560,2542.11,2543.71,2541.93,2543.06,1374838.0
1747801620,2543.06,2543.64,2540.68,2540.8,1206190.0
1747801680,2540.85,2542.07,2540.79,2541.26,247870.0
1747801740,2541.26,2541.84,2539.9,2539.91,321332.0
1747801800,2539.91,2539.91,2537.23,2537.24,1255752.0
1747801860,2537.31,2537.32,2533.41,2534.64,3682906.0
1747801920,2534.64,2538.73,2534.63,2538.49,1332130.0
1747801980,2538.49,2543.62,2538.49,2542.87,1272766.0
1747802040,2542.87,2543.51,2542.21,2542.95,1328780.0
1747802100,2542.9,2545.22,2542.9,2545.16,839128.0
1747802160,2544.88,2546.56,2544.36,2546.22,1115276.0
1747802220,2545.91,2548.41,2545.01,2548.14,1530858.0
1747802280,2548.09,2549.12,2547.68,2548.98,1010114.0
1747802340,2548.99,2558.23,2547.98,2555.89,12090910.0
1747802400,2555.98,2559.0,2554.23,2556.59,3097488.0
1747802460,2556.37,2557.92,2553.47,2556.07,5578186.0
1747802520,2556.08,2559.85,2556.08,2556.73,6267476.0
1747802580,2556.73,2558.57,2555.25,2557.88,1711742.0
1747802640,2557.86,2558.05,2553.85,2554.27,1732290.0
1747802700,2554.41,2556.42,2551.64,2551.69,2008104.0
1747802760,2551.94,2553.97,2550.25,2552.69,1335404.0
1747802820,2552.74,2555.53,2552.68,2552.78,943132.0
1747802880,2552.82,2553.39,2550.93,2550.93,936202.0
1747802940,2551.02,2551.79,2549.43,2551.46,1029892.0
1747803000,2551.45,2552.34,2547.36,2547.4,1202086.0
1747803060,2547.64,2550.43,2547.47,2548.15,1696998.0
1747803120,2548.16,2548.82,2546.82,2547.18,875810.0
1747803180,2547.18,2548.39,2546.22,2548.39,679442.0
1747803240,2548.18,2549.09,2548.06,2548.4,731686.0
1747803300,2548.4,2548.62,2546.6,2547.83,596376.0
1747803360,2547.78,2549.0,2547.64,2548.65,635504.0
1747803420,2548.6,2550.49,2548.49,2550.3,1162888.0
1747803480,2550.22,2550.33,2549.02,2549.03,888386.0
1747803540,2549.03,2551.59,2548.78,2549.54,1051036.0
1747803600,2549.55,2551.68,2549.25,2551.67,1078466.0
1747803660,2551.68,2553.65,2551.21,2553.43,1162400.0
1747803720,2553.52,2553.59,2552.46,2553.43,691460.0
1747803780,2553.43,2556.6,2551.84,2555.79,5108792.0
1747803840,2555.68,2556.63,2553.69,2554.76,1541246.0
1747803900,2554.51,2555.93,2552.01,2554.41,1488882.0
1747803960,2554.52,2558.47,2553.9,2558.01,1854114.0
1747804020,2557.87,2559.38,2557.25,2559.16,1597820.0
1747804080,2559.15,2559.43,2556.72,2557.53,2582102.0
1747804140,2557.05,2557.3,2553.57,2554.31,974882.0
1747804200,2554.25,2559.82,2552.48,2559.22,6671672.0
1747804260,2559.29,2565.6,2559.01,2564.87,11651116.0
1747804320,2564.96,2564.96,2562.81,2564.64,3025822.0
1747804380,2564.64,2564.65,2561.14,2561.64,2776916.0
1747804440,2561.47,2563.34,2560.51,2562.66,1102578.0
1747804500,2562.7,2570.06,2562.69,2569.27,7769252.0
1747804560,2569.47,2575.6,2568.78,2573.94,8919408.0
1747804620,2573.88,2573.91,2572.02,2573.6,3120058.0
1747804680,2573.54,2577.36,2573.54,2577.1,3663178.0
1747804740,2577.1,2583.78,2575.22,2581.34,13671948.0
1747804800,2581.0,2582.97,2580.74,2582.44,3378102.0
1747804860,2582.42,2582.42,2578.69,2579.12,2526678.0
1747804920,2578.97,2581.41,2576.0,2581.41,2996678.0
1747804980,2581.35,2584.65,2580.49,2583.78,4248150.0
1747805040,2583.78,2585.87,2583.48,2585.73,3845432.0
1747805100,2585.62,2593.84,2584.96,2589.76,11480566.0
1747805160,2589.86,2592.89,2589.74,2591.05,5344030.0
1747805220,2591.16,2591.94,2584.79,2585.18,4445224.0
1747805280,2585.26,2585.7,2579.29,2581.56,5439572.0
1747805340,2581.56,2582.76,2579.4,2579.52,1914016.0
1747805400,2579.92,2586.95,2579.92,2586.83,4344074.0
1747805460,2586.46,2587.69,2585.11,2585.44,2192116.0
1747805520,2585.43,2589.98,2585.43,2588.92,3100002.0
1747805580,2588.92,2592.99,2588.92,2590.99,3479830.0
1747805640,2590.94,2592.12,2589.4,2590.45,2508652.0
1747805700,2590.44,2590.44,2587.44,2589.39,2162232.0
1747805760,2589.4,2589.48,2586.2,2586.77,1818348.0
1747805820,2586.73,2588.38,2582.07,2583.42,3483182.0
1747805880,2583.64,2584.1,2582.43,2583.75,2039070.0
1747805940,2583.94,2587.28,2583.12,2583.9,1788630.0
1747806000,2583.55,2587.87,2582.6,2584.72,2971442.0
1747806060,2584.72,2589.52,2584.61,2584.67,1770800.0
1747806120,2584.61,2585.89,2581.43,2582.46,1260796.0
1747806180,2582.59,2584.25,2582.59,2583.47,843928.0
1747806240,2583.78,2586.0,2583.78,2585.7,932388.0
1747806300,2585.7,2587.11,2585.18,2585.54,2169476.0
1747806360,2585.54,2586.76,2582.76,2582.76,1468952.0
1747806420,2582.76,2583.67,2579.75,2580.81,2545522.0
1747806480,2580.87,2585.56,2580.36,2584.44,1561894.0
1747806540,2584.44,2586.7,2584.01,2585.12,1263050.0
1747806600,2585.1,2587.16,2584.05,2584.69,1472186.0
1747806660,2584.74,2585.22,2582.41,2583.73,1672770.0
1747806720,2583.57,2589.52,2583.47,2588.2,4476664.0
1747806780,2588.15,2596.71,2587.76,2596.4,6849130.0
1747806840,2596.14,2596.14,2593.7,2593.7,2321022.0
1747806900,2593.65,2596.27,2593.58,2595.31,2844718.0
1747806960,2595.36,2595.97,2594.65,2594.93,1596852.0
1747807020,2594.93,2599.24,2594.92,2597.57,3539496.0
1747807080,2597.77,2598.98,2593.91,2594.55,2798002.0
1747807140,2594.86,2595.07,2592.15,2592.79,2737074.0
1747807200,2592.56,2593.72,2590.42,2592.02,2268706.0
1747807260,2592.02,2595.99,2589.98,2594.49,3282322.0
1747807320,2594.5,2598.14,2594.21,2598.04,2509572.0
1747807380,2598.03,2598.03,2589.57,2589.79,1916176.0
1747807440,2589.7,2590.69,2588.32,2590.06,3255682.0
1747807500,2589.68,2594.63,2589.68,2590.31,2066556.0
1747807560,2590.26,2591.22,2588.2,2588.2,1208528.0
1747807620,2588.29,2589.57,2587.95,2588.7,1552932.0
1747807680,2588.69,2589.14,2587.03,2587.86,1520022.0
1747807740,2587.8,2588.68,2585.86,2588.54,1966738.0
1747807800,2588.66,2590.45,2586.93,2586.93,1903942.0
1747807860,2586.99,2587.01,2584.03,2586.91,1752020.0
1747807920,2586.94,2587.0,2583.26,2585.8,1475408.0
1747807980,2586.09,2587.35,2585.32,2585.64,905182.0
1747808040,2585.74,2588.58,2584.56,2588.45,2288436.0
1747808100,2588.45,2592.09,2588.45,2590.95,2108326.0
1747808160,2590.96,2593.06,2590.03,2590.45,1026512.0
1747808220,2590.4,2590.51,2581.32,2581.61,2377574.0
1747808280,2581.77,2587.92,2581.24,2586.92,1881348.0
1747808340,2587.0,2592.59,2586.92,2591.27,1458120.0
1747808400,2591.45,2595.08,2591.45,2593.49,2045212.0
1747808460,2593.44,2597.07,2593.44,2596.13,3476408.0
1747808520,2596.18,2597.03,2595.25,2595.87,1156162.0
1747808580,2595.87,2596.15,2592.07,2593.48,2792430.0
1747808640,2593.54,2594.11,2591.39,2593.7,1203380.0
1747808700,2593.41,2597.89,2593.41,2597.89,1617040.0
1747808760,2597.32,2597.89,2596.11,2597.31,2534928.0
1747808820,2597.27,2604.63,2596.96,2602.58,11307826.0
1747808880,2602.67,2604.69,2600.76,2601.69,9386480.0
1747808940,2601.72,2603.04,2598.53,2600.2,10651990.0
1747809000,2600.82,2602.82,2595.89,2595.89,5851418.0
1747809060,2596.54,2598.98,2596.23,2598.98,3971808.0
1747809120,2598.98,2598.98,2595.38,2596.51,1830494.0
1747809180,2596.64,2600.69,2596.46,2600.0,1636392.0
1747809240,2599.84,2604.82,2599.55,2604.53,3737758.0
1747809300,2604.56,2608.57,2603.58,2607.7,4950954.0
1747809360,2607.71,2613.72,2606.94,2611.22,10546876.0
1747809420,2610.86,2611.62,2597.46,2598.55,9330922.0
1747809480,2598.21,2599.23,2593.16,2594.93,9578546.0
1747809540,2595.59,2596.55,2594.12,2595.0,4375992.0
1747809600,2594.99,2596.76,2594.23,2595.31,2371942.0
1747809660,2595.31,2601.7,2595.31,2600.35,4626488.0
1747809720,2600.16,2600.61,2599.01,2599.66,2129558.0
1747809780,2599.94,2605.79,2599.77,2605.79,1766250.0
1747809840,2605.66,2606.15,2601.72,2601.77,3640332.0
1747809900,2601.78,2608.49,2601.77,2603.01,3412446.0
1747809960,2603.01,2603.55,2601.43,2601.43,893084.0
1747810020,2601.4,2601.4,2595.25,2595.48,4068994.0
1747810080,2595.65,2596.99,2595.21,2596.76,1489330.0
1747810140,2596.89,2596.99,2595.37,2596.41,1688362.0
1747810200,2596.52,2598.44,2596.39,2598.19,871924.0
1747810260,2598.18,2598.44,2596.31,2597.19,828296.0
1747810320,2597.19,2597.95,2596.74,2597.64,1180518.0
1747810380,2597.64,2600.26,2597.21,2597.71,1340122.0
1747810440,2597.75,2598.54,2595.7,2596.88,1793070.0
1747810500,2596.77,2597.43,2593.4,2593.77,1412476.0
1747810560,2593.77,2597.0,2593.7,2596.89,1340856.0
1747810620,2596.89,2598.72,2596.07,2597.98,1462458.0
1747810680,2597.99,2598.95,2597.84,2597.86,467594.0
1747810740,2597.8,2597.8,2596.09,2596.61,599040.0
1747810800,2596.85,2598.3,2595.2,2597.67,1291182.0
1747810860,2597.64,2599.67,2593.06,2594.36,1579588.0
1747810920,2594.32,2595.53,2590.02,2590.83,3155964.0
1747810980,2590.72,2593.92,2587.95,2588.28,2921666.0
1747811040,2588.36,2588.74,2586.89,2588.53,3001222.0
1747811100,2588.49,2588.49,2585.98,2587.53,2725180.0
1747811160,2587.53,2590.53,2587.53,2589.91,3029772.0
1747811220,2589.96,2590.13,2583.32,2584.31,3341808.0
1747811280,2584.36,2586.28,2584.35,2585.76,2519368.0
1747811340,2585.73,2587.04,2584.07,2585.64,1673684.0
1747811400,2585.58,2586.44,2584.99,2586.06,1256108.0
1747811460,2586.06,2586.06,2581.48,2582.95,3333056.0
1747811520,2583.06,2583.66,2564.23,2575.39,25556394.0
1747811580,2575.61,2575.61,2571.24,2574.17,4991288.0
1747811640,2574.16,2574.38,2568.98,2571.35,6268684.0
1747811700,2571.4,2572.11,2565.18,2567.64,9724052.0
1747811760,2567.75,2567.94,2558.36,2560.72,14078314.0
1747811820,2560.71,2563.03,2554.03,2558.42,9683980.0
1747811880,2557.59,2561.84,2557.59,2561.78,7357378.0
1747811940,2561.68,2564.7,2561.68,2564.4,3498220.0
1747812000,2564.41,2565.04,2562.01,2565.01,2406188.0
1747812060,2564.61,2564.8,2560.33,2561.76,3925408.0
1747812120,2561.82,2561.82,2551.94,2554.92,9102328.0
1747812180,2554.91,2558.75,2547.45,2550.16,9587142.0
1747812240,2550.16,2554.71,2544.35,2546.74,8922714.0
1747812300,2547.13,2550.79,2543.13,2548.97,7010816.0
1747812360,2549.02,2555.38,2548.74,2552.85,5306498.0
1747812420,2552.86,2555.92,2552.43,2555.16,3136884.0
1747812480,2555.28,2557.81,2553.91,2557.81,3788898.0
1747812540,2557.74,2557.93,2555.75,2556.77,2793264.0
1747812600,2556.78,2557.76,2549.66,2550.9,5154544.0
1747812660,2551.49,2558.17,2551.49,2553.08,3290702.0
1747812720,2552.67,2557.09,2550.58,2554.76,2705174.0
1747812780,2554.88,2557.03,2550.11,2556.9,5453878.0
1747812840,2556.85,2562.27,2556.85,2561.49,5907364.0
1747812900,2561.48,2561.96,2558.66,2561.17,1827628.0
1747812960,2560.65,2563.77,2559.26,2559.26,3536036.0
1747813020,2559.26,2560.53,2552.07,2553.43,4252512.0
1747813080,2553.45,2555.53,2549.86,2550.47,4542306.0
1747813140,2550.45,2550.72,2546.63,2548.32,4962594.0
1747813200,2547.36,2551.99,2547.36,2551.04,5755262.0
1747813260,2550.98,2551.05,2548.15,2550.78,1520156.0
1747813320,2550.57,2553.77,2545.57,2549.23,4103060.0
1747813380,2549.58,2552.82,2549.16,2551.83,1256216.0
1747813440,2552.05,2552.88,2550.95,2552.01,2119916.0
1747813500,2552.05,2552.05,2547.11,2548.72,1913296.0
1747813560,2548.95,2551.78,2548.94,2551.07,978408.0
1747813620,2551.07,2554.48,2550.22,2553.53,2078598.0
1747813680,2553.59,2556.68,2553.59,2556.04,2875706.0
1747813740,2556.02,2557.72,2555.51,2557.72,1458232.0
1747813800,2557.72,2557.72,2555.2,2556.44,1058658.0
1747813860,2556.41,2558.76,2556.15,2558.02,2372524.0
1747813920,2557.95,2558.33,2556.83,2557.11,946966.0
1747813980,2557.07,2560.01,2556.86,2559.14,2310006.0
1747814040,2559.11,2559.12,2553.06,2553.62,2848230.0
1747814100,2553.66,2555.59,2553.5,2553.94,914666.0
1747814160,2553.99,2554.88,2552.82,2553.79,675650.0
1747814220,2553.8,2553.8,2550.68,2552.07,2184210.0
1747814280,2552.07,2552.11,2550.3,2551.04,1098614.0
1747814340,2550.97,2551.99,2550.3,2550.72,1191602.0
1747814400,2550.72,2553.46,2550.09,2551.12,3318806.0
1747814460,2551.0,2554.24,2550.73,2553.98,1140472.0
1747814520,2553.83,2555.52,2552.3,2553.84,1172888.0
1747814580,2553.96,2554.28,2548.86,2550.17,2085226.0
1747814640,2550.18,2555.06,2550.17,2554.65,3182480.0
1747814700,2554.29,2556.1,2553.95,2554.18,1380446.0
1747814760,2554.14,2555.69,2554.07,2555.18,1031730.0
1747814820,2555.18,2555.56,2553.29,2555.07,699976.0
1747814880,2555.17,2555.87,2553.84,2554.12,1349618.0
1747814940,2554.19,2554.85,2552.18,2553.06,569882.0
1747815000,2553.12,2556.99,2553.12,2556.74,642216.0
1747815060,2556.75,2561.22,2556.75,2560.03,3920418.0
1747815120,2560.09,2560.21,2558.8,2559.06,1071988.0
1747815180,2559.06,2559.82,2558.27,2558.28,1288074.0
1747815240,2558.29,2560.42,2558.28,2559.27,895648.0
1747815300,2559.27,2559.35,2555.88,2557.79,2667478.0
1747815360,2557.68,2557.68,2554.28,2554.78,2749208.0
1747815420,2554.72,2555.02,2549.94,2550.17,3535422.0
1747815480,2550.17,2550.21,2546.01,2549.02,4044586.0
1747815540,2548.95,2550.14,2547.8,2549.56,1805598.0
1747815600,2549.57,2550.97,2547.28,2547.65,2056814.0
1747815660,2548.61,2548.99,2546.18,2548.76,1994418.0
1747815720,2548.81,2549.12,2547.94,2548.38,1276260.0
1747815780,2548.47,2549.41,2547.62,2549.17,1171882.0
1747815840,2549.11,2549.74,2547.85,2549.69,836278.0
1747815900,2549.69,2549.8,2548.21,2549.54,756484.0
1747815960,2549.75,2552.99,2549.75,2551.98,952920.0
1747816020,2551.93,2551.93,2550.02,2551.89,566168.0
1747816080,2551.89,2551.89,2549.64,2551.35,1068380.0
1747816140,2551.52,2552.95,2551.08,2551.44,712096.0
1747816200,2551.44,2551.44,2548.43,2548.91,1296020.0
1747816260,2548.91,2551.65,2548.21,2549.42,924752.0
1747816320,2549.6,2552.06,2548.18,2548.67,1129426.0
1747816380,2548.35,2549.17,2544.41,2545.2,2623324.0
1747816440,2544.36,2545.7,2537.47,2542.53,11349324.0
1747816500,2542.52,2544.2,2538.9,2539.19,2777110.0
1747816560,2539.25,2543.8,2539.25,2540.98,2413370.0
1747816620,2540.68,2543.77,2539.16,2541.9,2513882.0
1747816680,2541.31,2544.53,2540.81,2543.68,1454308.0
1747816740,2543.67,2543.68,2540.18,2543.64,1793834.0
1747816800,2543.34,2544.17,2541.6,2543.97,1298826.0
1747816860,2543.94,2544.64,2542.51,2543.4,982840.0
1747816920,2543.47,2544.61,2539.67,2540.33,1217234.0
1747816980,2540.02,2541.85,2540.02,2541.62,890110.0
1747817040,2541.67,2543.57,2541.6,2542.3,669464.0
1747817100,2542.29,2542.75,2540.22,2540.22,776252.0
1747817160,2540.28,2543.72,2540.28,2543.65,977112.0
1747817220,2543.65,2543.65,2536.72,2538.23,3601394.0
1747817280,2538.57,2539.93,2537.53,2539.68,1647676.0
1747817340,2539.3,2541.67,2538.08,2540.26,1209536.0
1747817400,2540.26,2543.21,2539.48,2542.21,1080748.0
1747817460,2542.22,2542.96,2539.13,2542.6,774390.0
1747817520,2542.6,2544.14,2541.81,2542.63,2315772.0
1747817580,2542.63,2542.78,2541.93,2542.31,829262.0
1747817640,2542.32,2543.91,2541.73,2542.5,901552.0
1747817700,2542.5,2544.62,2541.93,2544.59,589286.0
1747817760,2544.59,2544.73,2538.3,2538.3,1879056.0
1747817820,2538.09,2539.82,2537.24,2538.89,3241670.0
1747817880,2538.88,2539.17,2536.62,2536.76,1849806.0
1747817940,2536.76,2537.19,2534.8,2537.01,4973796.0
1747818000,2537.02,2539.53,2537.01,2539.41,1640164.0
1747818060,2539.41,2540.27,2538.33,2538.77,1142900.0
1747818120,2538.94,2538.97,2536.0,2536.0,1557686.0
1747818180,2536.0,2542.46,2532.2,2541.99,5033812.0
1747818240,2542.07,2542.79,2537.56,2542.79,1863262.0
1747818300,2542.85,2543.71,2534.86,2534.9,5931996.0
1747818360,2532.56,2534.56,2528.4,2528.71,14500664.0
1747818420,2528.64,2528.84,2525.18,2526.7,9020464.0
1747818480,2526.84,2529.84,2525.89,2529.52,2547608.0
1747818540,2529.61,2534.72,2529.61,2534.71,6153718.0
1747818600,2534.72,2534.72,2532.31,2533.39,1291652.0
1747818660,2533.4,2533.4,2530.28,2530.7,1175638.0
1747818720,2530.64,2533.89,2530.64,2531.59,2589400.0
1747818780,2531.59,2532.67,2530.26,2531.19,743964.0
1747818840,2531.24,2532.77,2530.11,2532.76,739252.0
1747818900,2532.76,2533.17,2530.05,2531.32,1071380.0
1747818960,2531.32,2532.9,2531.32,2531.9,678112.0
1747819020,2531.83,2532.82,2531.82,2532.59,599438.0
1747819080,2532.59,2532.94,2528.51,2528.98,1048732.0
1747819140,2529.07,2530.22,2523.0,2525.2,8766282.0
1747819200,2525.28,2527.8,2524.84,2527.5,2057290.0
1747819260,2527.43,2528.65,2526.61,2528.4,991242.0
1747819320,2528.4,2530.11,2527.98,2529.91,1812074.0
1747819380,2530.14,2530.14,2528.89,2529.62,912454.0
1747819440,2529.59,2531.61,2528.64,2531.61,1164344.0
1747819500,2531.59,2531.59,2525.75,2526.84,2688444.0
1747819560,2526.9,2527.11,2526.13,2526.42,1686324.0
1747819620,2526.15,2526.15,2524.3,2525.65,1909772.0
1747819680,2525.66,2527.31,2524.03,2527.0,1786414.0
1747819740,2526.96,2527.0,2525.85,2526.28,623606.0
1747819800,2526.29,2526.29,2522.31,2523.3,2087826.0
1747819860,2523.31,2528.31,2522.52,2527.97,3155438.0
1747819920,2527.97,2527.97,2525.14,2526.17,1996386.0
1747819980,2526.17,2528.64,2526.17,2527.61,964356.0
1747820040,2527.61,2528.16,2525.69,2527.48,858308.0
1747820100,2527.42,2528.68,2526.8,2527.05,1330774.0
1747820160,2527.05,2529.46,2525.98,2528.87,1350362.0
1747820220,2528.9,2530.54,2528.72,2529.9,1111058.0
1747820280,2529.92,2530.86,2529.81,2530.19,1662034.0
1747820340,2530.27,2530.95,2529.28,2530.5,1502084.0
1747820400,2530.01,2530.02,2523.55,2523.76,3646638.0
1747820460,2524.37,2525.68,2519.45,2520.61,9992200.0
1747820520,2521.06,2521.16,2517.95,2518.95,4644626.0
1747820580,2519.18,2519.99,2518.06,2519.33,2009842.0
1747820640,2518.7,2518.7,2517.22,2518.64,2527832.0
1747820700,2518.61,2520.47,2517.0,2518.86,1816452.0
1747820760,2518.81,2522.24,2518.06,2521.6,1493160.0
1747820820,2521.47,2523.01,2518.83,2520.02,1673840.0
1747820880,2520.02,2521.03,2519.43,2520.78,1058832.0
1747820940,2520.82,2521.53,2519.02,2520.16,1815006.0
1747821000,2519.65,2520.22,2519.13,2519.62,1397480.0
1747821060,2519.61,2523.07,2519.61,2521.01,1841346.0
1747821120,2521.01,2523.03,2521.01,2522.06,459576.0
1747821180,2522.06,2523.02,2522.05,2522.68,600350.0
1747821240,2522.68,2524.03,2522.15,2523.77,1008644.0
1747821300,2523.76,2524.12,2522.54,2522.55,1013666.0
1747821360,2522.54,2523.57,2522.54,2523.3,645870.0
1747821420,2523.26,2524.23,2522.8,2522.8,1529662.0
1747821480,2522.81,2523.24,2522.09,2522.86,1879386.0
1747821540,2522.85,2523.04,2522.14,2522.83,1083050.0
1747821600,2522.78,2523.8,2521.88,2521.9,1663320.0
1747821660,2521.85,2521.85,2520.02,2521.23,1286398.0
1747821720,2521.23,2523.7,2518.14,2523.67,3272844.0
1747821780,2523.55,2525.4,2522.48,2525.4,2331954.0
1747821840,2525.84,2526.99,2525.1,2525.68,2986906.0
1747821900,2525.68,2525.84,2521.7,2523.52,1899766.0
1747821960,2523.51,2523.94,2522.22,2522.29,840792.0
1747822020,2522.72,2522.78,2521.1,2522.43,715720.0
1747822080,2522.43,2524.99,2522.43,2524.33,1323980.0
1747822140,2524.02,2525.43,2523.62,2525.21,827632.0
1747822200,2525.2,2526.89,2524.63,2526.1,1160196.0
1747822260,2526.18,2527.79,2525.47,2527.79,801984.0
1747822320,2527.81,2528.54,2527.48,2528.23,1970426.0
1747822380,2528.33,2531.02,2528.23,2530.93,4895788.0
1747822440,2530.83,2531.25,2529.07,2529.28,2567012.0
1747822500,2529.14,2529.14,2526.16,2526.82,2419582.0
1747822560,2526.86,2528.87,2526.16,2528.87,1928010.0
1747822620,2528.92,2529.81,2522.61,2522.67,5626192.0
1747822680,2522.67,2524.97,2522.3,2524.91,1870260.0
1747822740,2524.94,2524.94,2523.7,2523.87,1048850.0
1747822800,2523.88,2523.99,2516.39,2517.13,3567478.0
1747822860,2517.24,2517.99,2516.39,2517.94,3442936.0
1747822920,2517.94,2517.95,2514.86,2514.87,3214440.0
1747822980,2514.97,2516.51,2514.97,2516.51,1191864.0
1747823040,2516.51,2517.03,2515.86,2516.51,1266928.0
1747823100,2516.71,2517.39,2515.5,2515.5,989338.0
1747823160,2515.51,2515.93,2514.7,2515.44,1106340.0
1747823220,2515.41,2518.23,2515.32,2517.8,1930692.0
1747823280,2517.8,2518.27,2517.01,2518.26,669828.0
1747823340,2518.22,2518.96,2517.48,2518.37,1061218.0
1747823400,2518.38,2519.89,2517.77,2519.44,938488.0
1747823460,2519.44,2519.88,2518.35,2519.17,663836.0
1747823520,2519.17,2522.46,2519.14,2521.79,1580894.0
1747823580,2521.79,2522.92,2521.73,2522.83,2143298.0
1747823640,2522.88,2524.45,2522.72,2524.05,1242738.0
1747823700,2524.11,2524.18,2523.06,2523.28,850166.0
1747823760,2523.27,2525.72,2522.25,2525.72,1070776.0
1747823820,2525.67,2526.45,2525.36,2526.35,1240706.0
1747823880,2526.35,2527.27,2526.22,2527.12,1084218.0
1747823940,2527.04,2527.56,2526.84,2527.55,686592.0
1747824000,2527.56,2527.6,2524.2,2525.12,1480848.0
1747824060,2525.12,2525.77,2524.88,2525.7,479882.0
1747824120,2525.76,2525.98,2524.51,2525.88,502028.0
1747824180,2525.9,2526.95,2525.37,2526.82,646874.0
1747824240,2526.81,2527.54,2526.17,2527.02,1029756.0
1747824300,2527.04,2527.04,2524.7,2525.29,580716.0
1747824360,2525.09,2526.41,2525.09,2525.99,444536.0
1747824420,2525.99,2525.99,2524.62,2525.22,309908.0
1747824480,2525.22,2526.05,2525.19,2525.99,687584.0
1747824540,2525.98,2526.47,2525.59,2525.64,373572.0
1747824600,2525.64,2528.01,2525.3,2527.27,875766.0
1747824660,2527.09,2527.69,2526.63,2527.67,843308.0
1747824720,2527.68,2528.57,2527.24,2528.38,607738.0
1747824780,2528.44,2529.15,2527.5,2527.95,1636966.0
1747824840,2527.91,2528.14,2526.48,2527.81,974112.0
1747824900,2527.76,2527.89,2525.54,2525.71,777028.0
1747824960,2525.71,2527.1,2525.67,2526.11,713078.0
1747825020,2526.78,2528.02,2526.78,2528.02,775024.0
1747825080,2528.02,2528.07,2527.1,2527.11,260414.0
1747825140,2527.11,2528.0,2527.1,2527.35,524342.0
1747825200,2527.4,2529.02,2526.78,2529.01,1913410.0
1747825260,2528.97,2529.96,2528.34,2529.78,1145064.0
1747825320,2529.78,2530.99,2529.77,2530.15,1876158.0
1747825380,2530.08,2530.49,2528.01,2529.28,1519720.0
1747825440,2529.28,2534.2,2529.28,2533.96,6350982.0
1747825500,2533.96,2533.96,2532.21,2533.41,2356720.0
1747825560,2533.35,2534.72,2532.75,2533.9,1925990.0
1747825620,2533.91,2534.79,2533.73,2533.82,1552486.0
1747825680,2533.89,2535.54,2533.82,2535.02,3162202.0
1747825740,2535.01,2537.02,2535.01,2536.94,2522252.0
1747825800,2536.94,2539.27,2535.45,2537.07,4691678.0
1747825860,2537.06,2541.47,2536.91,2540.22,4822726.0
1747825920,2540.22,2540.22,2539.01,2539.48,1821742.0
1747825980,2539.48,2540.11,2536.62,2536.86,3245582.0
1747826040,2536.8,2539.65,2536.55,2539.12,1767072.0
1747826100,2539.06,2539.39,2537.47,2538.35,1879100.0
1747826160,2538.35,2542.24,2538.27,2542.19,3598550.0
1747826220,2542.07,2543.35,2541.95,2542.57,2567224.0
1747826280,2542.56,2544.23,2542.31,2543.52,2831790.0
1747826340,2543.52,2546.55,2543.52,2545.69,3534464.0
1747826400,2546.17,2547.68,2545.85,2546.27,2718782.0
1747826460,2546.06,2546.06,2544.29,2544.99,2173664.0
1747826520,2544.99,2551.5,2544.98,2550.86,5166654.0
1747826580,2550.64,2553.43,2550.27,2551.9,4753178.0
1747826640,2551.9,2554.61,2550.91,2551.1,2804764.0
1747826700,2551.14,2551.15,2548.59,2549.07,2399756.0
1747826760,2549.07,2552.05,2549.07,2551.0,1382046.0
1747826820,2551.01,2552.49,2550.92,2552.01,1295940.0
1747826880,2552.01,2552.47,2549.27,2549.28,1212216.0
1747826940,2549.28,2550.44,2549.04,2550.44,953204.0
1747827000,2550.44,2551.76,2547.56,2547.78,1881230.0
1747827060,2547.71,2549.47,2546.89,2547.24,1588354.0
1747827120,2547.37,2548.93,2546.88,2548.08,963884.0
1747827180,2548.2,2548.64,2547.11,2547.12,740254.0
1747827240,2547.12,2548.14,2546.84,2547.36,819592.0
1747827300,2547.36,2547.43,2545.88,2545.88,971364.0
1747827360,2546.11,2546.18,2543.74,2544.39,2270054.0
1747827420,2544.35,2545.43,2543.99,2545.11,1087838.0
1747827480,2545.1,2546.6,2545.09,2545.39,1120846.0
1747827540,2545.39,2545.61,2544.97,2545.0,345860.0
1747827600,2545.08,2546.18,2545.06,2545.82,497310.0
1747827660,2545.82,2546.18,2545.17,2545.73,887572.0
1747827720,2545.74,2549.79,2545.74,2549.44,1938706.0
1747827780,2549.22,2549.22,2547.98,2548.56,892320.0
1747827840,2548.55,2548.8,2545.4,2545.48,2349022.0
1747827900,2545.48,2545.86,2544.26,2544.26,1820790.0
1747827960,2544.27,2544.51,2537.0,2537.08,9453404.0
1747828020,2537.85,2539.65,2531.91,2534.78,6484096.0
1747828080,2535.29,2538.12,2535.28,2538.06,2731422.0
1747828140,2538.13,2539.62,2537.89,2539.36,1406308.0
1747828200,2539.36,2541.81,2538.65,2540.99,1214732.0
1747828260,2541.0,2541.45,2537.47,2537.77,3513332.0
1747828320,2537.77,2539.19,2534.14,2534.2,4370600.0
1747828380,2534.14,2535.83,2534.14,2535.77,1116878.0
1747828440,2535.83,2536.9,2535.77,2536.43,830722.0
1747828500,2536.47,2536.98,2533.45,2533.7,3950952.0
1747828560,2533.75,2535.36,2533.75,2535.28,431188.0
1747828620,2535.28,2535.99,2535.03,2535.88,671856.0
1747828680,2535.89,2536.98,2535.88,2536.06,557472.0
1747828740,2536.06,2536.06,2535.18,2535.66,445426.0
1747828800,2535.73,2536.65,2534.23,2534.24,901292.0
1747828860,2534.12,2534.66,2532.22,2533.11,1557238.0
1747828920,2533.12,2534.35,2531.93,2534.35,864912.0
1747828980,2534.35,2534.41,2533.34,2533.52,720354.0
1747829040,2533.52,2533.58,2530.57,2530.89,1881228.0
1747829100,2530.88,2532.64,2530.55,2531.22,887720.0
1747829160,2531.23,2531.23,2528.03,2528.69,2665694.0
1747829220,2528.66,2531.19,2528.54,2530.56,1007222.0
1747829280,2530.55,2530.57,2528.11,2528.9,1282054.0
1747829340,2528.9,2528.9,2525.02,2526.01,2893860.0
1747829400,2526.01,2528.59,2525.95,2528.26,1330838.0
1747829460,2528.27,2529.05,2527.68,2528.99,996272.0
1747829520,2528.92,2532.04,2528.92,2531.48,2097624.0
1747829580,2531.69,2532.31,2531.36,2531.94,805434.0
1747829640,2531.94,2533.4,2531.03,2531.03,1098000.0
1747829700,2531.09,2533.9,2531.03,2533.9,1403814.0
1747829760,2534.34,2537.24,2534.34,2536.1,2642010.0
1747829820,2536.11,2537.47,2535.76,2537.21,1698088.0
1747829880,2537.18,2539.8,2537.11,2538.77,1936032.0
1747829940,2538.77,2541.91,2537.71,2541.6,2623752.0
1747830000,2541.6,2542.0,2540.99,2541.99,1100816.0
1747830060,2541.99,2542.72,2541.77,2542.55,1433704.0
1747830120,2542.34,2542.44,2540.26,2540.27,909696.0
1747830180,2540.26,2540.84,2539.05,2540.18,747928.0
1747830240,2540.29,2542.08,2540.29,2541.4,871368.0
1747830300,2541.47,2542.99,2541.47,2542.72,1572522.0
1747830360,2542.72,2543.89,2542.02,2543.79,1665550.0
1747830420,2543.87,2547.67,2543.86,2546.46,5294258.0
1747830480,2546.6,2548.8,2546.02,2547.15,2057316.0
1747830540,2547.04,2548.6,2546.82,2547.01,2114302.0
1747830600,2547.01,2547.01,2543.28,2543.8,1915706.0
1747830660,2543.74,2544.37,2542.61,2543.15,1130370.0
1747830720,2543.1,2543.1,2540.51,2540.51,1012666.0
1747830780,2540.54,2543.0,2539.69,2539.7,2001390.0
1747830840,2539.7,2540.91,2538.53,2538.85,1458184.0
1747830900,2538.76,2540.27,2538.76,2539.65,805692.0
1747830960,2539.66,2542.18,2539.61,2542.18,762020.0
1747831020,2542.18,2542.18,2541.18,2541.55,372072.0
1747831080,2541.55,2541.55,2537.27,2537.63,3319388.0
1747831140,2537.63,2538.73,2537.03,2538.72,708364.0
1747831200,2538.72,2538.72,2536.51,2536.88,579214.0
1747831260,2536.87,2537.39,2536.51,2537.27,568968.0
1747831320,2537.27,2537.37,2536.39,2536.55,526176.0
1747831380,2536.62,2537.1,2535.59,2536.7,697972.0
1747831440,2536.93,2538.5,2536.6,2538.37,900458.0
1747831500,2538.32,2538.32,2536.41,2537.43,544178.0
1747831560,2537.44,2537.45,2535.04,2535.19,978790.0
1747831620,2535.19,2536.16,2534.57,2536.1,1218574.0
1747831680,2536.1,2537.02,2534.64,2535.77,699780.0
1747831740,2535.82,2537.31,2535.64,2536.91,445532.0
1747831800,2536.9,2541.47,2536.58,2541.41,1052100.0
1747831860,2541.41,2541.41,2536.97,2537.03,1155746.0
1747831920,2537.04,2537.04,2534.22,2535.36,902136.0
1747831980,2534.83,2535.81,2534.14,2535.37,1048536.0
1747832040,2535.37,2536.11,2535.21,2536.01,327922.0
1747832100,2536.01,2536.77,2535.42,2535.44,402404.0
1747832160,2535.44,2536.16,2535.06,2535.47,449016.0
1747832220,2535.94,2536.99,2535.62,2536.68,757156.0
1747832280,2536.68,2537.62,2536.6,2537.48,226916.0
1747832340,2537.49,2537.93,2537.47,2537.93,124570.0
1747832400,2537.92,2539.67,2537.92,2538.98,943560.0
1747832460,2538.93,2538.94,2535.53,2535.86,993450.0
1747832520,2535.85,2536.36,2534.73,2534.9,770372.0
1747832580,2534.86,2539.04,2534.64,2537.09,909012.0
1747832640,2537.09,2537.14,2534.69,2534.78,569150.0
1747832700,2534.82,2535.64,2531.28,2531.45,1933760.0
1747832760,2531.51,2532.99,2531.01,2531.19,967892.0
1747832820,2531.19,2531.25,2530.46,2530.49,1095970.0
1747832880,2530.49,2530.57,2529.71,2530.57,1574636.0
1747832940,2530.64,2531.0,2529.37,2530.99,1087506.0
1747833000,2531.06,2531.28,2529.82,2529.92,839220.0
1747833060,2529.91,2530.74,2529.38,2529.49,602466.0
1747833120,2529.48,2529.77,2527.93,2527.99,2296570.0
1747833180,2528.0,2528.0,2523.68,2523.68,3990348.0
1747833240,2523.1,2524.72,2521.0,2522.68,4665270.0
1747833300,2522.77,2525.92,2522.44,2524.54,2479346.0
1747833360,2524.61,2526.07,2524.01,2525.82,1818572.0
1747833420,2525.64,2525.66,2521.05,2522.28,1904586.0
1747833480,2521.71,2524.3,2521.34,2523.77,1591464.0
1747833540,2523.83,2527.99,2523.82,2527.67,1647722.0
1747833600,2527.81,2527.81,2526.42,2527.18,653874.0
1747833660,2527.07,2528.17,2526.93,2527.73,714508.0
1747833720,2527.73,2529.53,2527.68,2528.81,949330.0
1747833780,2528.83,2530.03,2528.08,2528.08,1174138.0
1747833840,2528.08,2528.14,2525.07,2526.53,1133398.0
1747833900,2526.49,2528.91,2525.56,2528.27,1139686.0
1747833960,2528.27,2529.65,2527.77,2529.4,464136.0
1747834020,2529.39,2530.99,2528.9,2530.03,1486164.0
1747834080,2530.03,2530.03,2529.19,2529.8,682968.0
1747834140,2529.8,2529.81,2528.09,2528.14,1040214.0
1747834200,2528.18,2531.12,2528.01,2531.09,1717796.0
1747834260,2531.12,2536.24,2529.82,2533.59,4584116.0
1747834320,2533.55,2535.78,2532.36,2532.45,2373382.0
1747834380,2533.01,2535.97,2530.03,2533.19,2059854.0
1747834440,2533.23,2535.31,2531.16,2531.96,1703290.0
1747834500,2532.02,2534.56,2529.79,2534.35,1933416.0
1747834560,2534.59,2538.76,2534.58,2536.4,2519982.0
1747834620,2536.84,2539.47,2535.19,2539.47,1980260.0
1747834680,2539.41,2539.66,2536.73,2537.97,1269656.0
1747834740,2537.94,2537.94,2534.68,2537.15,981390.0
1747834800,2537.31,2538.7,2534.56,2535.98,980782.0
1747834860,2536.05,2536.47,2531.75,2536.0,1079856.0
1747834920,2536.34,2543.47,2536.34,2542.33,3424254.0
1747834980,2542.48,2544.98,2540.49,2544.98,2131076.0
1747835040,2544.93,2555.76,2544.77,2549.94,12770486.0
1747835100,2550.15,2552.5,2548.48,2548.67,4881858.0
1747835160,2549.15,2554.34,2548.43,2551.64,9115218.0
1747835220,2551.7,2552.43,2544.3,2544.41,6942842.0
1747835280,2544.3,2546.83,2542.46,2543.57,2428720.0
1747835340,2543.75,2547.98,2543.64,2544.98,2332368.0
1747835400,2545.04,2546.63,2543.22,2543.37,1733206.0
1747835460,2543.3,2554.12,2543.3,2553.73,4634926.0
1747835520,2553.73,2556.65,2551.71,2551.81,6238912.0
1747835580,2551.77,2553.77,2547.28,2549.14,2446784.0
1747835640,2549.37,2549.46,2546.66,2547.6,2634946.0
1747835700,2547.54,2552.02,2546.76,2550.7,1805408.0
1747835760,2550.77,2555.6,2550.75,2555.6,2699744.0
1747835820,2555.64,2557.9,2553.05,2553.05,4989598.0
1747835880,2552.72,2554.22,2550.51,2550.51,2217984.0
1747835940,2550.27,2550.27,2543.7,2545.13,3504496.0
1747836000,2545.36,2547.26,2542.02,2543.51,4604848.0
1747836060,2543.48,2551.51,2542.72,2548.17,8545324.0
1747836120,2548.07,2554.38,2547.36,2551.01,6619480.0
1747836180,2550.94,2552.62,2547.49,2547.55,2507406.0
1747836240,2547.8,2552.62,2547.78,2550.72,1759910.0
1747836300,2551.23,2552.01,2548.36,2549.79,1810978.0
1747836360,2549.54,2555.7,2549.54,2552.69,2212174.0
1747836420,2553.22,2553.6,2550.08,2551.1,1394458.0
1747836480,2551.05,2551.52,2549.1,2551.47,2318406.0
1747836540,2551.55,2551.99,2546.42,2549.45,1486402.0
1747836600,2549.51,2551.32,2544.31,2546.33,1915090.0
1747836660,2545.91,2546.65,2543.11,2544.68,1563596.0
1747836720,2544.69,2545.74,2541.83,2542.3,1575832.0
1747836780,2542.14,2548.42,2541.84,2546.4,1397730.0
1747836840,2546.4,2549.34,2546.4,2546.94,1025976.0
1747836900,2546.89,2547.7,2545.93,2547.08,1019804.0
1747836960,2546.73,2554.0,2546.71,2551.29,1563904.0
1747837020,2550.49,2551.43,2547.61,2550.24,932846.0
1747837080,2550.1,2553.17,2549.98,2552.03,1440244.0
1747837140,2552.14,2555.44,2552.14,2554.49,1967118.0
1747837200,2554.76,2561.31,2554.75,2559.27,8570408.0
1747837260,2559.14,2560.89,2556.61,2556.61,2766832.0
1747837320,2556.61,2558.45,2554.03,2556.28,2645454.0
1747837380,2556.28,2558.06,2554.43,2556.91,1554434.0
1747837440,2556.62,2558.27,2555.22,2555.22,1203326.0
1747837500,2555.18,2555.27,2549.25,2549.25,3228942.0
1747837560,2549.12,2549.94,2546.9,2547.68,2668216.0
1747837620,2547.66,2549.86,2547.66,2549.07,1098006.0
1747837680,2549.0,2549.73,2546.01,2546.32,1175456.0
1747837740,2546.4,2547.64,2546.07,2546.69,1183732.0
1747837800,2546.44,2551.24,2546.24,2550.35,1356564.0
1747837860,2550.15,2550.48,2542.9,2543.01,3919444.0
1747837920,2543.01,2543.88,2540.0,2540.0,3025640.0
1747837980,2540.3,2541.44,2532.12,2533.19,7959902.0
1747838040,2533.09,2536.81,2531.27,2534.09,4421302.0
1747838100,2534.02,2538.98,2534.01,2536.99,2463466.0
1747838160,2537.06,2539.55,2535.01,2538.91,2160608.0
1747838220,2539.44,2539.91,2537.93,2539.18,3364058.0
1747838280,2539.19,2543.29,2538.08,2543.29,1877870.0
1747838340,2543.29,2544.67,2542.82,2544.64,1564106.0
1747838400,2544.62,2547.35,2543.86,2546.94,1753414.0
1747838460,2546.94,2548.33,2545.7,2548.09,1626906.0
1747838520,2548.12,2551.62,2547.11,2550.49,3651846.0
1747838580,2550.56,2552.23,2549.68,2550.77,2624314.0
1747838640,2550.72,2551.82,2549.16,2550.34,1609762.0
1747838700,2550.16,2551.52,2548.77,2549.64,2225076.0
1747838760,2549.59,2549.64,2546.55,2548.46,1904632.0
1747838820,2548.48,2551.4,2548.48,2549.74,1567992.0
1747838880,2549.78,2551.94,2548.98,2551.94,1560330.0
1747838940,2551.93,2558.47,2551.93,2556.19,9029872.0
1747839000,2556.26,2566.85,2555.1,2562.89,9755122.0
1747839060,2562.89,2574.55,2562.89,2570.09,15441790.0
1747839120,2570.53,2574.44,2568.56,2572.93,6902962.0
1747839180,2572.38,2577.72,2569.53,2570.05,8529818.0
1747839240,2569.99,2570.36,2563.26,2565.78,7610810.0
1747839300,2565.65,2577.42,2565.65,2574.81,6357662.0
1747839360,2574.86,2576.55,2572.27,2573.64,6033540.0
1747839420,2573.6,2575.8,2570.21,2575.45,4392792.0
1747839480,2575.41,2576.65,2570.47,2571.73,3155364.0
1747839540,2571.62,2580.2,2570.2,2579.56,5489710.0
1747839600,2579.37,2580.69,2565.69,2565.78,12239518.0
1747839660,2566.07,2568.21,2556.29,2565.87,12182774.0
1747839720,2565.81,2569.85,2565.53,2568.54,4543444.0
1747839780,2568.53,2578.45,2568.09,2576.25,5806702.0
1747839840,2575.91,2578.41,2567.41,2570.27,8884550.0
1747839900,2570.02,2580.0,2568.79,2575.61,6486806.0
1747839960,2575.91,2579.48,2574.13,2574.93,4519120.0
1747840020,2574.77,2577.07,2567.76,2572.12,9165586.0
1747840080,2572.39,2578.44,2571.22,2578.08,7350650.0
1747840140,2578.52,2579.11,2573.06,2575.24,6105596.0
1747840200,2575.46,2577.13,2569.26,2571.93,8684044.0
1747840260,2571.89,2572.01,2566.84,2566.89,4263650.0
1747840320,2566.71,2567.66,2562.57,2565.54,5422084.0
1747840380,2565.54,2566.04,2560.78,2564.19,4701190.0
1747840440,2564.18,2565.16,2561.26,2563.93,2840188.0
1747840500,2563.93,2573.03,2563.93,2573.03,4366424.0
1747840560,2573.41,2573.44,2568.72,2570.86,7334934.0
1747840620,2570.86,2572.3,2569.26,2571.78,2510160.0
1747840680,2571.21,2571.21,2567.01,2567.41,1658292.0
1747840740,2567.75,2568.49,2564.93,2566.14,1904884.0
1747840800,2566.14,2566.94,2563.67,2563.69,2810970.0
1747840860,2563.73,2566.11,2561.12,2563.74,3502114.0
1747840920,2563.8,2569.69,2563.74,2569.68,2715318.0
1747840980,2569.64,2572.22,2569.64,2571.73,3323442.0
1747841040,2571.69,2573.09,2571.23,2573.09,2448572.0
1747841100,2573.09,2576.21,2572.03,2574.39,3355026.0
1747841160,2574.59,2576.01,2572.16,2572.78,3397944.0
1747841220,2572.41,2574.0,2571.68,2574.0,2054478.0
1747841280,2575.28,2575.91,2571.36,2575.55,2731908.0
1747841340,2575.56,2576.75,2569.71,2569.85,3117862.0
1747841400,2569.92,2575.99,2569.01,2572.56,3865254.0
1747841460,2572.5,2573.39,2568.41,2569.02,2920482.0
1747841520,2568.63,2573.74,2568.51,2569.41,1533968.0
1747841580,2569.44,2571.47,2568.0,2568.44,1849982.0
1747841640,2568.29,2569.51,2564.82,2564.82,1839700.0
1747841700,2564.82,2566.81,2543.42,2547.2,20978250.0
1747841760,2546.79,2552.52,2544.9,2550.38,12616686.0
1747841820,2550.83,2552.44,2545.32,2546.17,7239552.0
1747841880,2546.01,2546.44,2541.98,2545.22,6629006.0
1747841940,2545.55,2550.02,2544.61,2549.44,3795566.0
1747842000,2549.13,2557.33,2548.23,2554.96,5947796.0
1747842060,2555.19,2557.95,2554.05,2556.37,4418260.0
1747842120,2556.63,2556.99,2554.09,2554.39,2791806.0
1747842180,2553.42,2559.4,2552.77,2559.13,2997132.0
1747842240,2558.58,2559.9,2558.31,2559.14,1950042.0
1747842300,2559.14,2562.76,2559.14,2561.82,3375780.0
1747842360,2561.88,2563.99,2560.17,2560.28,3471092.0
1747842420,2560.35,2561.7,2558.34,2558.43,2324666.0
1747842480,2558.43,2558.43,2554.52,2554.52,2209638.0
1747842540,2554.54,2554.54,2551.67,2554.1,2812186.0
1747842600,2553.85,2555.3,2552.68,2555.26,1512584.0
1747842660,2555.14,2556.12,2553.82,2556.04,1442920.0
1747842720,2556.01,2560.27,2555.93,2560.27,1690262.0
1747842780,2560.2,2564.06,2560.2,2563.99,3300126.0
1747842840,2564.11,2566.56,2562.99,2565.14,3040748.0
1747842900,2565.08,2568.68,2564.0,2568.68,5916084.0
1747842960,2568.56,2570.59,2565.48,2566.87,3793448.0
1747843020,2566.94,2566.99,2564.7,2564.81,1312734.0
1747843080,2564.8,2567.19,2564.55,2566.73,1159376.0
1747843140,2566.73,2566.73,2565.59,2566.01,843612.0
1747843200,2566.06,2567.89,2566.02,2567.88,2078114.0
1747843260,2567.57,2568.72,2566.56,2568.72,973052.0
1747843320,2568.72,2568.72,2561.92,2563.28,5056458.0
1747843380,2563.34,2566.73,2562.88,2564.56,4581284.0
1747843440,2564.45,2564.45,2561.44,2562.77,4605594.0
1747843500,2562.77,2562.77,2558.0,2558.72,2721856.0
1747843560,2558.61,2559.8,2553.87,2554.77,6915120.0
1747843620,2554.84,2559.5,2554.84,2558.09,1957734.0
1747843680,2558.33,2560.07,2557.86,2558.48,1189206.0
1747843740,2558.54,2563.27,2558.54,2562.09,1819816.0
1747843800,2562.09,2565.61,2562.09,2564.77,2162242.0
1747843860,2564.79,2564.83,2562.07,2562.31,2225766.0
1747843920,2562.15,2563.2,2561.32,2561.65,974108.0
1747843980,2561.66,2565.02,2561.43,2564.41,2092360.0
1747844040,2564.41,2569.99,2564.36,2569.99,3621058.0
1747844100,2569.99,2575.39,2569.98,2574.36,5356062.0
1747844160,2574.36,2578.99,2571.85,2578.99,2850414.0
1747844220,2579.0,2583.67,2578.81,2583.67,9081586.0
1747844280,2583.62,2584.71,2578.14,2580.11,4757720.0
1747844340,2580.14,2580.61,2576.53,2580.51,2539178.0
1747844400,2579.75,2579.75,2575.98,2577.99,2630446.0
1747844460,2578.05,2580.32,2576.56,2579.19,2628176.0
1747844520,2579.23,2581.16,2575.0,2575.0,2462160.0
1747844580,2574.91,2577.81,2572.87,2577.43,2410018.0
1747844640,2577.37,2577.73,2576.14,2576.21,1441932.0
1747844700,2576.15,2582.18,2575.57,2582.18,1445638.0
1747844760,2582.18,2583.92,2578.57,2580.1,2063974.0
1747844820,2580.1,2580.1,2574.72,2577.35,3967828.0
1747844880,2577.49,2580.91,2577.49,2580.91,1458902.0
1747844940,2580.91,2581.24,2578.35,2578.35,1159638.0
1747845000,2578.26,2581.41,2578.26,2580.53,1803774.0
1747845060,2580.58,2586.95,2580.58,2585.23,4171826.0
1747845120,2585.26,2588.21,2584.72,2586.39,4703270.0
1747845180,2586.43,2590.86,2583.79,2590.86,3717166.0
1747845240,2590.61,2594.89,2590.47,2594.89,10608908.0
1747845300,2594.72,2596.68,2588.47,2589.93,10076730.0
1747845360,2588.87,2593.69,2587.91,2593.27,5276128.0
1747845420,2593.45,2595.98,2591.02,2595.14,5459570.0
1747845480,2595.11,2601.99,2594.05,2600.0,10028064.0
1747845540,2600.01,2601.07,2596.64,2596.71,5101558.0
1747845600,2596.58,2599.63,2596.42,2598.23,4054504.0
1747845660,2598.48,2602.66,2596.01,2596.01,3737994.0
1747845720,2596.01,2597.23,2593.94,2593.94,3820318.0
1747845780,2594.06,2600.41,2593.94,2600.2,3921858.0
1747845840,2599.84,2615.48,2599.84,2615.47,13137542.0
1747845900,2612.78,2614.14,2606.89,2607.96,10398704.0
1747845960,2607.96,2610.7,2605.98,2608.21,6193310.0
1747846020,2608.13,2612.47,2607.37,2607.37,5307606.0
1747846080,2607.22,2609.19,2604.0,2606.54,4940614.0
1747846140,2606.13,2610.85,2606.13,2609.47,2128310.0
1747846200,2609.66,2610.14,2604.32,2606.76,5527588.0
1747846260,2606.73,2609.15,2603.57,2603.57,2630058.0
1747846320,2603.96,2604.78,2600.75,2601.41,3716374.0
1747846380,2601.4,2601.5,2596.94,2597.23,5214938.0
1747846440,2597.41,2601.97,2597.41,2601.07,2857374.0
1747846500,2601.08,2603.55,2600.51,2602.14,2368572.0
1747846560,2602.14,2602.19,2594.18,2594.4,5052436.0
1747846620,2594.69,2596.2,2591.98,2591.98,5393232.0
1747846680,2591.98,2593.51,2586.73,2589.06,7218186.0
1747846740,2589.06,2589.36,2583.18,2584.99,4700172.0
1747846800,2585.02,2592.48,2585.02,2592.0,5094778.0
1747846860,2592.64,2594.79,2591.84,2592.94,3584620.0
1747846920,2592.46,2593.53,2583.91,2584.39,5597940.0
1747846980,2584.12,2585.33,2572.69,2579.5,24771190.0
1747847040,2579.56,2582.82,2575.89,2579.03,4222144.0
1747847100,2579.5,2581.95,2576.55,2578.22,3781342.0
1747847160,2578.26,2579.4,2572.97,2576.72,4325692.0
1747847220,2577.17,2580.78,2575.57,2579.82,4106636.0
1747847280,2579.78,2581.91,2576.85,2577.24,2378826.0
1747847340,2577.07,2577.07,2565.85,2566.59,8939224.0
1747847400,2566.59,2568.96,2562.56,2568.64,8423594.0
1747847460,2568.89,2569.93,2563.69,2563.69,4273338.0
1747847520,2563.76,2563.76,2558.08,2563.38,7507552.0
1747847580,2563.43,2564.52,2558.99,2564.42,6960306.0
1747847640,2563.92,2567.33,2562.94,2565.86,2674712.0
1747847700,2565.74,2567.98,2555.26,2557.93,4650876.0
1747847760,2557.98,2560.77,2553.44,2555.32,6357762.0
1747847820,2555.11,2555.11,2546.19,2546.26,10072642.0
1747847880,2546.47,2548.32,2541.13,2542.42,12979778.0
1747847940,2542.88,2542.88,2532.87,2539.25,16971916.0
1747848000,2540.55,2543.16,2527.32,2527.32,18748876.0
1747848060,2527.16,2532.46,2521.75,2526.98,20328896.0
1747848120,2527.37,2528.38,2513.0,2514.36,28096572.0
1747848180,2514.36,2517.13,2502.83,2513.9,35002506.0
1747848240,2513.54,2513.93,2498.69,2500.24,24657252.0
1747848300,2500.19,2500.32,2479.1,2484.09,37754934.0
1747848360,2485.84,2497.19,2471.6,2496.89,41924100.0
1747848420,2496.66,2498.93,2484.59,2495.12,27393610.0
1747848480,2494.22,2495.4,2483.47,2486.05,17654974.0
1747848540,2487.06,2492.83,2474.69,2475.84,29160236.0
1747848600,2476.25,2477.21,2456.67,2472.65,50428250.0
1747848660,2472.15,2487.46,2468.18,2486.83,38555838.0
1747848720,2487.03,2495.43,2487.03,2490.24,35966960.0
1747848780,2490.44,2498.82,2489.16,2497.63,34216462.0
1747848840,2497.36,2516.64,2493.63,2508.12,57005766.0
1747848900,2506.95,2509.28,2494.56,2497.52,26935128.0
1747848960,2498.39,2503.37,2490.28,2501.9,36478312.0
1747849020,2501.28,2504.51,2484.57,2488.76,38924830.0
1747849080,2489.67,2498.93,2487.03,2494.37,26937462.0
1747849140,2494.26,2504.02,2493.58,2501.22,28182076.0
1747849200,2501.96,2501.96,2485.35,2489.86,41853498.0
1747849260,2489.8,2493.25,2483.26,2488.56,17476806.0
1747849320,2488.3,2492.23,2482.02,2490.92,15552722.0
1747849380,2490.03,2491.18,2480.66,2480.66,12668868.0
1747849440,2481.17,2481.17,2472.28,2477.3,19009380.0
1747849500,2475.84,2482.11,2473.92,2473.92,9168310.0
1747849560,2473.92,2492.24,2469.03,2487.76,25687874.0
1747849620,2487.53,2497.39,2480.26,2480.44,19264572.0
1747849680,2481.99,2488.12,2479.67,2483.05,17819172.0
1747849740,2482.59,2482.68,2475.84,2481.57,8141798.0
1747849800,2481.54,2481.69,2472.15,2480.34,24035388.0
1747849860,2481.52,2485.44,2480.0,2483.76,12428534.0
1747849920,2483.14,2484.36,2474.34,2474.78,10202980.0
1747849980,2473.8,2476.02,2464.95,2469.22,18111826.0
1747850040,2469.27,2469.27,2456.37,2457.46,17307048.0
1747850100,2456.92,2458.93,2451.35,2458.68,15044774.0
1747850160,2459.37,2462.46,2451.73,2455.62,12376142.0
1747850220,2455.66,2460.44,2452.35,2458.22,7105266.0
1747850280,2458.07,2461.13,2454.14,2461.13,9292686.0
1747850340,2461.35,2471.49,2461.15,2471.48,14578114.0
1747850400,2471.49,2474.86,2468.61,2471.85,15686540.0
1747850460,2473.12,2481.16,2471.82,2471.82,15558720.0
1747850520,2471.85,2473.79,2462.23,2465.54,14584002.0
1747850580,2465.62,2465.78,2460.01,2460.01,7103594.0
1747850640,2460.0,2471.11,2457.82,2471.06,10115180.0
1747850700,2471.07,2474.11,2468.34,2473.3,3792088.0
1747850760,2472.74,2483.07,2471.74,2482.83,11187300.0
1747850820,2483.13,2484.15,2480.11,2482.72,9807508.0
1747850880,2482.89,2489.67,2482.85,2487.5,15563526.0
1747850940,2489.32,2493.2,2487.68,2489.68,13711282.0
1747851000,2489.66,2489.68,2482.09,2482.57,4829222.0
1747851060,2482.33,2482.45,2475.16,2476.45,4738182.0
1747851120,2476.27,2485.26,2475.72,2482.55,7775666.0
1747851180,2481.48,2481.52,2474.18,2475.98,9366404.0
1747851240,2475.98,2480.74,2474.96,2480.56,3004436.0
1747851300,2480.34,2484.7,2478.51,2484.7,3246610.0
1747851360,2484.42,2490.66,2482.19,2489.34,10981010.0
1747851420,2489.42,2489.61,2484.73,2485.11,2759460.0
1747851480,2484.89,2486.98,2483.6,2486.43,2121718.0
1747851540,2486.44,2486.44,2483.15,2483.57,1717360.0
1747851600,2483.47,2483.47,2473.19,2473.38,4132482.0
1747851660,2473.08,2475.23,2470.3,2474.76,5344482.0
1747851720,2474.76,2475.53,2471.47,2471.68,2395218.0
1747851780,2472.02,2479.48,2471.83,2478.55,2701154.0
1747851840,2478.54,2479.63,2474.86,2478.68,2110894.0
1747851900,2478.15,2482.46,2474.56,2475.27,3044208.0
1747851960,2475.47,2480.0,2474.73,2474.78,2539348.0
1747852020,2474.74,2480.04,2474.53,2476.39,1321400.0
1747852080,2476.32,2479.88,2473.9,2474.35,1567388.0
1747852140,2474.04,2477.27,2471.9,2472.47,2817368.0
1747852200,2472.16,2477.22,2472.0,2476.78,2735674.0
1747852260,2476.7,2480.35,2476.03,2477.65,1597604.0
1747852320,2477.65,2479.76,2475.8,2475.96,1612314.0
1747852380,2475.86,2478.8,2473.77,2478.09,1455262.0
1747852440,2478.09,2479.58,2475.93,2479.43,1431250.0
1747852500,2479.89,2482.38,2475.93,2480.58,1496054.0
1747852560,2480.34,2484.49,2478.88,2483.82,5206472.0
1747852620,2483.76,2484.53,2480.21,2481.23,1578540.0
1747852680,2481.09,2481.09,2476.21,2476.26,1675506.0
1747852740,2475.92,2481.99,2475.23,2481.94,2237718.0
1747852800,2481.88,2482.91,2480.46,2481.89,2290770.0
1747852860,2481.96,2483.65,2479.8,2480.95,2525538.0
1747852920,2480.86,2481.96,2477.23,2480.33,2039474.0
1747852980,2480.31,2488.89,2479.9,2487.63,7257002.0
1747853040,2487.59,2496.03,2486.41,2494.43,7836160.0
1747853100,2494.25,2494.91,2490.65,2491.47,5152206.0
1747853160,2491.35,2494.95,2490.93,2494.76,2741460.0
1747853220,2494.71,2494.75,2477.49,2480.83,9264210.0
1747853280,2480.67,2486.39,2478.49,2485.86,11077900.0
1747853340,2485.98,2486.93,2478.93,2479.94,6169692.0
1747853400,2479.93,2482.01,2478.03,2481.63,2031710.0
1747853460,2481.41,2483.99,2479.59,2479.94,1548024.0
1747853520,2480.26,2481.4,2476.08,2476.91,3693222.0
1747853580,2476.84,2478.21,2474.38,2474.8,2023758.0
1747853640,2474.37,2477.24,2473.84,2474.85,1448582.0
1747853700,2474.84,2476.32,2472.18,2476.05,3071470.0
1747853760,2476.05,2476.05,2471.39,2472.74,2337094.0
1747853820,2472.69,2475.31,2471.54,2474.02,1769270.0
1747853880,2473.4,2477.19,2473.23,2475.14,1076596.0
1747853940,2475.13,2476.53,2473.01,2473.56,935120.0
1747854000,2473.56,2476.62,2473.02,2476.52,2853120.0
1747854060,2476.94,2478.55,2475.38,2478.34,2767758.0
1747854120,2478.38,2483.77,2478.23,2481.8,3927492.0
1747854180,2481.74,2484.68,2481.49,2484.18,1723844.0
1747854240,2484.25,2484.67,2482.42,2482.84,2292676.0
1747854300,2482.85,2487.05,2482.53,2486.61,2263388.0
1747854360,2486.71,2486.73,2477.13,2477.85,1855028.0
1747854420,2478.11,2479.51,2475.01,2475.66,1861796.0
1747854480,2475.66,2475.66,2473.36,2473.66,1722058.0
1747854540,2473.59,2473.59,2463.33,2464.69,11582418.0
1747854600,2465.07,2467.99,2464.56,2467.7,2878646.0
1747854660,2467.7,2469.16,2465.24,2466.29,3044248.0
1747854720,2466.3,2466.66,2462.14,2464.07,3550584.0
1747854780,2464.54,2469.89,2464.53,2468.0,2455308.0
1747854840,2468.0,2471.63,2467.8,2470.38,2125988.0
1747854900,2470.38,2470.78,2465.89,2469.16,3415694.0
1747854960,2469.22,2471.1,2467.14,2470.45,1367326.0
1747855020,2470.34,2471.14,2463.43,2464.2,1622896.0
1747855080,2464.31,2466.57,2463.28,2463.61,1085662.0
1747855140,2463.87,2466.93,2463.87,2466.71,956016.0
1747855200,2466.84,2470.56,2465.69,2470.07,2267974.0
1747855260,2470.42,2470.98,2466.47,2467.33,4028556.0
1747855320,2467.23,2470.99,2466.73,2470.99,1534348.0
1747855380,2470.99,2474.31,2470.99,2473.74,2681300.0
1747855440,2473.8,2475.8,2472.89,2474.57,2658236.0
1747855500,2474.55,2475.47,2472.58,2473.11,1367308.0
1747855560,2473.26,2474.28,2470.08,2470.36,1241416.0
1747855620,2470.23,2478.11,2469.96,2477.07,1891580.0
1747855680,2477.08,2479.4,2477.07,2479.14,1543098.0
1747855740,2478.55,2480.92,2476.36,2480.92,1316868.0
1747855800,2481.32,2484.88,2480.93,2483.47,2752286.0
1747855860,2483.47,2488.16,2482.71,2487.19,2294282.0
1747855920,2487.32,2488.21,2485.89,2488.21,1948802.0
1747855980,2488.2,2490.95,2487.7,2490.61,3214052.0
1747856040,2490.89,2491.24,2488.04,2488.46,3012076.0
1747856100,2488.45,2490.44,2486.64,2486.8,1929116.0
1747856160,2486.8,2492.32,2486.8,2492.32,2316614.0
1747856220,2492.42,2495.65,2491.77,2495.6,5232886.0
1747856280,2495.46,2500.82,2493.68,2500.23,7408346.0
1747856340,2500.0,2505.28,2499.55,2505.28,4925958.0
1747856400,2504.98,2505.81,2502.32,2505.69,6031290.0
1747856460,2505.67,2505.67,2500.52,2501.42,4260516.0
1747856520,2501.51,2501.92,2498.57,2499.49,3070318.0
1747856580,2499.35,2503.23,2499.19,2503.23,2174980.0
1747856640,2503.35,2503.83,2500.74,2500.95,1562898.0
1747856700,2500.81,2503.39,2499.37,2499.93,2997434.0
1747856760,2499.94,2502.93,2496.45,2496.5,2735452.0
1747856820,2496.41,2499.94,2495.86,2499.69,2605994.0
1747856880,2499.68,2507.77,2499.4,2506.1,3643204.0
1747856940,2506.1,2509.57,2505.53,2508.63,2759132.0
1747857000,2509.59,2513.59,2509.13,2513.59,5953148.0
1747857060,2513.21,2514.0,2510.09,2514.0,2733336.0
1747857120,2514.0,2514.02,2510.14,2510.7,5074874.0
1747857180,2510.7,2511.18,2500.46,2501.32,8485778.0
1747857240,2501.31,2501.38,2499.01,2500.43,3103322.0
1747857300,2501.11,2507.0,2500.68,2505.35,7151124.0
1747857360,2505.24,2508.16,2504.11,2507.82,1001626.0
1747857420,2507.86,2510.65,2507.38,2510.26,962172.0
1747857480,2510.26,2516.25,2510.26,2516.25,3470760.0
1747857540,2516.33,2516.57,2509.28,2511.37,3899192.0
1747857600,2510.67,2511.19,2509.06,2510.11,2686342.0
1747857660,2510.25,2511.2,2506.44,2506.7,2035538.0
1747857720,2506.78,2507.11,2504.84,2506.21,2160382.0
1747857780,2506.2,2508.37,2505.28,2506.7,1351440.0
1747857840,2506.65,2507.28,2502.97,2504.38,2029776.0
1747857900,2504.37,2509.99,2504.14,2507.99,1661926.0
1747857960,2507.93,2509.03,2505.77,2506.85,1021214.0
1747858020,2506.85,2508.11,2503.95,2507.41,1039620.0
1747858080,2507.37,2509.99,2505.36,2505.4,1464728.0
1747858140,2505.34,2505.34,2501.3,2503.4,1824322.0
1747858200,2503.24,2504.58,2503.11,2503.52,893868.0
1747858260,2503.52,2504.12,2502.1,2502.29,1141180.0
1747858320,2502.28,2503.43,2500.92,2501.37,896174.0
1747858380,2501.36,2501.37,2496.82,2499.84,5184632.0
1747858440,2499.93,2500.68,2497.89,2499.33,2040980.0
1747858500,2499.55,2500.69,2497.64,2500.69,3762262.0
1747858560,2500.76,2503.32,2500.51,2502.57,1486802.0
1747858620,2502.66,2505.94,2502.26,2505.94,859676.0
1747858680,2506.06,2506.56,2501.4,2502.11,1081762.0
1747858740,2502.08,2505.98,2501.61,2505.93,546590.0
1747858800,2505.93,2506.02,2503.8,2505.39,735728.0
1747858860,2505.39,2506.17,2504.02,2504.32,924230.0
1747858920,2504.32,2507.39,2503.93,2507.28,934378.0
1747858980,2507.22,2509.14,2507.22,2509.01,1273254.0
1747859040,2509.01,2509.74,2506.79,2506.88,984602.0
1747859100,2507.72,2509.89,2506.72,2508.03,825044.0
1747859160,2508.03,2509.56,2507.49,2509.31,424014.0
1747859220,2509.25,2509.62,2506.18,2506.81,2055022.0
1747859280,2506.81,2508.16,2505.75,2506.01,774210.0
1747859340,2506.03,2506.99,2505.54,2506.99,895280.0
1747859400,2506.93,2508.7,2504.9,2504.9,732552.0
1747859460,2504.93,2507.07,2504.21,2505.35,1505044.0
1747859520,2505.12,2505.12,2502.57,2504.16,1584134.0
1747859580,2504.22,2505.39,2503.32,2504.39,811788.0
1747859640,2504.38,2505.38,2503.35,2504.84,579634.0
1747859700,2504.71,2504.76,2501.91,2502.73,875698.0
1747859760,2502.44,2503.39,2501.33,2502.53,1102528.0
1747859820,2502.53,2503.82,2501.14,2503.43,924502.0
1747859880,2503.38,2503.81,2501.77,2503.81,848926.0
1747859940,2503.81,2504.18,2502.12,2502.12,925420.0
1747860000,2502.12,2503.86,2501.84,2502.42,1930862.0
1747860060,2502.42,2503.41,2502.06,2503.07,430166.0
1747860120,2503.01,2503.63,2499.51,2499.91,1385988.0
1747860180,2499.92,2499.92,2496.24,2496.24,3850716.0
1747860240,2496.15,2498.24,2495.73,2497.86,1705802.0
1747860300,2497.86,2497.86,2492.94,2493.94,4296762.0
1747860360,2494.65,2494.65,2486.12,2486.85,3535852.0
1747860420,2486.39,2490.0,2486.0,2490.0,7584254.0
1747860480,2489.4,2494.8,2489.15,2494.57,3371116.0
1747860540,2494.58,2495.83,2493.45,2495.28,793700.0
1747860600,2495.21,2495.25,2487.76,2487.91,1889572.0
1747860660,2488.03,2488.42,2486.75,2487.53,2422548.0
1747860720,2487.47,2489.72,2487.47,2489.58,1241754.0
1747860780,2489.52,2491.28,2487.61,2491.22,1056868.0
1747860840,2491.22,2496.66,2491.21,2496.64,1675826.0
1747860900,2496.65,2504.82,2496.65,2500.16,4626222.0
1747860960,2500.22,2502.18,2500.22,2502.09,2073022.0
1747861020,2502.07,2505.55,2501.79,2504.63,2325992.0
1747861080,2504.65,2506.26,2504.4,2504.4,1878996.0
1747861140,2504.4,2507.48,2503.13,2507.48,1024140.0
1747861200,2507.55,2507.55,2504.02,2505.22,1211936.0
1747861260,2505.22,2505.96,2501.69,2503.43,1352258.0
1747861320,2503.44,2504.45,2502.52,2503.2,347756.0
1747861380,2503.2,2503.99,2500.53,2500.56,382562.0
1747861440,2499.83,2503.98,2497.8,2503.62,1578218.0
1747861500,2503.7,2505.57,2502.64,2504.97,754672.0
1747861560,2504.95,2506.91,2504.77,2506.06,407904.0
1747861620,2505.97,2508.77,2505.76,2508.39,1108934.0
1747861680,2508.59,2510.61,2508.47,2510.4,1341092.0
1747861740,2510.2,2512.27,2510.2,2512.1,1265246.0
1747861800,2512.07,2512.4,2510.22,2510.61,741632.0
1747861860,2510.61,2513.15,2510.61,2513.15,698852.0
1747861920,2513.21,2519.38,2513.21,2517.86,3754932.0
1747861980,2517.63,2517.63,2512.49,2512.95,1716426.0
1747862040,2512.9,2513.54,2512.8,2513.31,356486.0
1747862100,2513.31,2513.67,2511.44,2511.44,683258.0
1747862160,2511.35,2511.74,2509.46,2509.78,1058632.0
1747862220,2509.78,2511.37,2508.67,2508.77,1403382.0
1747862280,2508.76,2509.12,2507.73,2508.93,704864.0
1747862340,2508.93,2509.58,2508.26,2509.25,877692.0
1747862400,2509.07,2512.39,2509.07,2512.39,601754.0
1747862460,2512.35,2512.4,2507.34,2507.34,967804.0
1747862520,2507.28,2507.33,2502.66,2502.69,2229896.0
1747862580,2502.69,2505.26,2501.23,2505.26,1168600.0
1747862640,2505.26,2505.98,2504.26,2504.81,446610.0
1747862700,2504.85,2505.32,2502.38,2504.77,923778.0
1747862760,2504.77,2505.46,2504.13,2504.29,456458.0
1747862820,2504.31,2504.31,2501.59,2501.98,434138.0
1747862880,2501.98,2505.37,2501.96,2504.7,293198.0
1747862940,2504.7,2504.7,2500.1,2500.1,753534.0
1747863000,2500.07,2503.25,2500.01,2503.24,784248.0
1747863060,2503.24,2503.25,2502.17,2502.18,440178.0
1747863120,2502.18,2502.75,2502.06,2502.57,296564.0
1747863180,2502.57,2503.18,2502.56,2503.01,158864.0
1747863240,2503.01,2503.18,2502.58,2502.86,240126.0
1747863300,2502.68,2502.68,2496.98,2497.06,704746.0
1747863360,2497.49,2501.36,2497.49,2500.55,709250.0
1747863420,2500.38,2500.8,2499.86,2500.8,359754.0
1747863480,2500.8,2502.25,2500.01,2500.2,804220.0
1747863540,2500.2,2504.16,2500.2,2504.07,851334.0
1747863600,2504.09,2504.69,2501.74,2504.69,777492.0
1747863660,2504.64,2507.84,2504.57,2507.74,1117940.0
1747863720,2507.74,2509.93,2504.81,2504.89,1268132.0
1747863780,2504.88,2506.93,2504.88,2506.91,385858.0
1747863840,2506.9,2508.2,2505.7,2507.36,1148354.0
1747863900,2507.42,2510.24,2506.23,2509.42,903032.0
1747863960,2509.42,2510.44,2509.04,2509.73,538070.0
1747864020,2509.76,2510.28,2509.01,2510.01,615374.0
1747864080,2510.02,2511.03,2509.19,2509.39,791784.0
1747864140,2509.17,2509.17,2508.0,2508.22,153832.0
1747864200,2508.29,2510.43,2507.72,2509.82,1021222.0
1747864260,2509.82,2509.83,2508.21,2508.36,358494.0
1747864320,2508.37,2508.37,2504.02,2504.39,354160.0
1747864380,2504.39,2504.83,2503.76,2503.76,431864.0
1747864440,2503.81,2504.82,2502.66,2502.69,574556.0
1747864500,2502.75,2503.58,2500.47,2502.11,430152.0
1747864560,2502.11,2505.94,2501.35,2505.89,563342.0
1747864620,2505.94,2506.37,2504.11,2505.3,275648.0
1747864680,2505.3,2505.32,2503.68,2503.68,202542.0
1747864740,2504.0,2505.61,2503.35,2503.7,832960.0
1747864800,2503.57,2505.83,2503.11,2505.83,340926.0
1747864860,2505.83,2509.22,2505.64,2509.21,849628.0
1747864920,2509.21,2509.21,2507.32,2508.22,461094.0
1747864980,2508.22,2508.23,2505.82,2506.57,824424.0
1747865040,2506.29,2506.6,2505.45,2506.02,536312.0
1747865100,2505.98,2506.68,2504.01,2504.19,546142.0
1747865160,2504.19,2509.38,2504.19,2508.18,492724.0
1747865220,2508.29,2508.33,2506.82,2507.71,577794.0
1747865280,2507.71,2508.51,2502.83,2502.89,442050.0
1747865340,2502.95,2503.24,2500.27,2500.8,1364784.0
1747865400,2500.84,2503.3,2500.84,2502.13,470658.0
1747865460,2502.14,2502.98,2501.2,2501.2,192996.0
1747865520,2501.27,2503.12,2501.2,2502.04,347862.0
1747865580,2502.05,2502.11,2499.21,2501.01,787062.0
1747865640,2501.13,2503.59,2501.13,2502.53,1006438.0
1747865700,2502.53,2505.11,2502.25,2504.86,500598.0
1747865760,2504.86,2505.48,2503.85,2505.4,439530.0
1747865820,2505.82,2507.13,2505.82,2507.01,522022.0
1747865880,2507.01,2507.01,2505.39,2505.39,496128.0
1747865940,2505.39,2506.4,2504.22,2506.4,418800.0
1747866000,2506.39,2512.6,2506.14,2512.34,1073048.0
1747866060,2512.38,2514.6,2511.61,2513.12,1960378.0
1747866120,2513.12,2515.55,2512.94,2513.31,1043780.0
1747866180,2513.31,2514.77,2511.18,2511.56,588422.0
1747866240,2511.57,2513.6,2511.49,2513.6,467632.0
1747866300,2513.6,2514.56,2513.6,2514.03,428758.0
1747866360,2514.03,2515.19,2513.67,2514.53,322900.0
1747866420,2514.56,2514.8,2512.52,2512.73,481666.0
1747866480,2512.73,2513.81,2512.19,2513.57,334476.0
1747866540,2513.13,2519.11,2513.13,2519.06,6965272.0
1747866600,2519.02,2523.75,2518.87,2523.61,4515600.0
1747866660,2523.61,2527.32,2522.92,2527.32,6217286.0
1747866720,2527.35,2527.37,2524.75,2526.74,1418130.0
1747866780,2526.78,2526.9,2523.85,2526.82,1516710.0
1747866840,2526.82,2528.06,2526.02,2526.07,1844076.0
1747866900,2526.07,2526.08,2523.1,2523.21,1076642.0
1747866960,2523.19,2524.7,2522.26,2522.55,882876.0
1747867020,2523.28,2525.99,2523.28,2523.67,1015740.0
1747867080,2523.59,2524.15,2520.02,2520.04,1255072.0
1747867140,2520.04,2520.08,2517.61,2517.61,1678348.0
1747867200,2517.75,2518.03,2515.55,2517.23,1294152.0
1747867260,2517.29,2517.37,2515.61,2516.6,560672.0
1747867320,2516.55,2521.01,2515.58,2519.88,948154.0
1747867380,2519.77,2521.51,2519.41,2520.9,781732.0
1747867440,2520.88,2520.99,2519.03,2520.26,680456.0
1747867500,2520.27,2523.87,2520.27,2523.34,616242.0
1747867560,2523.34,2523.34,2518.05,2518.72,737394.0
1747867620,2518.72,2519.39,2516.78,2518.17,809280.0
1747867680,2519.18,2520.14,2518.22,2518.22,949958.0
1747867740,2518.22,2521.27,2518.16,2519.46,725282.0
1747867800,2519.42,2523.74,2519.04,2523.52,2991024.0
1747867860,2523.57,2525.24,2522.92,2524.87,3575996.0
1747867920,2524.87,2530.35,2524.55,2530.02,5536764.0
1747867980,2530.02,2531.78,2527.49,2531.07,5609864.0
1747868040,2530.96,2539.99,2530.68,2539.99,7705568.0
1747868100,2539.72,2539.72,2535.07,2535.07,3770732.0
1747868160,2535.3,2539.3,2535.3,2539.1,1908346.0
1747868220,2539.03,2541.05,2531.71,2533.77,5857020.0
1747868280,2533.86,2535.98,2532.37,2535.47,875896.0
1747868340,2535.47,2536.61,2534.47,2534.66,841914.0
1747868400,2534.65,2536.86,2531.8,2533.84,1552894.0
1747868460,2533.58,2534.09,2525.41,2527.88,4075440.0
1747868520,2527.88,2528.21,2524.8,2526.45,4042832.0
1747868580,2526.33,2527.98,2524.64,2527.86,2374464.0
1747868640,2527.94,2529.31,2525.08,2527.2,1638884.0
1747868700,2527.19,2528.94,2525.96,2526.7,1240506.0
1747868760,2526.77,2529.07,2526.69,2529.0,536466.0
1747868820,2529.07,2529.22,2526.56,2526.57,566332.0
1747868880,2526.63,2528.34,2526.63,2526.97,608706.0
1747868940,2526.97,2527.47,2523.81,2525.39,2244072.0
1747869000,2525.39,2530.53,2525.39,2530.25,1693846.0
1747869060,2530.06,2530.99,2529.68,2530.44,655014.0
1747869120,2530.44,2532.21,2529.9,2531.96,1185742.0
1747869180,2533.15,2535.69,2532.45,2532.48,1404470.0
1747869240,2532.53,2540.42,2532.53,2538.74,5577696.0
1747869300,2538.9,2539.1,2536.8,2537.16,3119922.0
1747869360,2537.03,2540.96,2537.03,2538.53,2574926.0
1747869420,2538.55,2541.34,2537.42,2537.42,2302854.0
1747869480,2537.31,2545.81,2537.31,2543.75,7700738.0
1747869540,2543.75,2548.31,2542.01,2546.89,8670670.0
1747869600,2546.83,2554.64,2545.09,2553.39,9994968.0
1747869660,2552.86,2559.99,2552.85,2559.75,4898750.0
1747869720,2559.92,2563.72,2555.36,2555.73,6623884.0
1747869780,2555.99,2561.56,2553.47,2561.55,4471362.0
1747869840,2561.33,2574.43,2559.43,2571.39,13541116.0
1747869900,2571.38,2578.03,2566.72,2578.03,12022460.0
1747869960,2578.93,2584.1,2578.12,2582.64,12669070.0
1747870020,2583.39,2597.34,2583.34,2590.74,20514108.0
1747870080,2588.85,2593.84,2580.76,2580.76,12293064.0
1747870140,2580.36,2580.9,2555.77,2555.77,39391694.0
1747870200,2555.81,2565.72,2555.6,2562.89,11253046.0
1747870260,2563.24,2573.67,2562.77,2572.9,4644502.0
1747870320,2572.95,2574.11,2569.27,2570.15,4546946.0
1747870380,2567.85,2568.09,2557.98,2561.14,6544180.0
1747870440,2561.1,2561.1,2553.59,2553.85,5211864.0
1747870500,2553.91,2562.37,2553.9,2561.78,4029190.0
1747870560,2560.96,2562.35,2556.59,2558.63,2094448.0
1747870620,2558.65,2567.7,2558.65,2565.73,4538464.0
1747870680,2565.76,2566.39,2560.39,2561.97,3277732.0
1747870740,2561.5,2564.17,2557.15,2558.78,2086516.0
1747870800,2558.77,2566.0,2558.28,2565.33,1846074.0
1747870860,2565.45,2567.06,2561.75,2562.39,1859604.0
1747870920,2562.39,2564.65,2561.53,2562.05,757858.0
1747870980,2562.38,2562.58,2559.43,2560.5,1008542.0
1747871040,2560.58,2563.78,2558.32,2559.64,1176818.0
1747871100,2559.9,2564.53,2558.5,2564.21,1928658.0
1747871160,2564.15,2564.36,2558.31,2561.44,1561998.0
1747871220,2561.45,2562.89,2557.5,2558.4,1535972.0
1747871280,2558.23,2561.82,2558.23,2561.61,1614020.0
1747871340,2561.49,2563.4,2555.6,2555.6,2361816.0
1747871400,2555.66,2560.04,2553.61,2554.91,2609494.0
1747871460,2554.37,2557.51,2553.72,2555.64,1436710.0
1747871520,2556.43,2556.48,2544.35,2544.72,8152324.0
1747871580,2544.44,2546.41,2540.95,2545.36,6175290.0
1747871640,2545.36,2552.39,2545.3,2550.88,2557828.0
1747871700,2551.28,2553.34,2550.85,2550.97,1689912.0
1747871760,2550.97,2551.26,2546.66,2547.62,1655646.0
1747871820,2548.17,2549.7,2546.43,2549.7,1997476.0
1747871880,2549.72,2551.76,2549.58,2550.56,801506.0
1747871940,2550.56,2552.24,2549.18,2549.95,1116544.0
1747872000,2550.21,2553.32,2545.05,2546.43,4827330.0
1747872060,2546.34,2548.7,2543.88,2544.69,2397550.0
1747872120,2544.21,2553.13,2544.13,2553.03,2085858.0
1747872180,2552.7,2555.93,2551.67,2551.8,2869784.0
1747872240,2551.8,2559.99,2551.73,2559.99,2628670.0
1747872300,2559.99,2561.11,2555.07,2555.43,3470520.0
1747872360,2555.51,2556.37,2550.89,2551.57,2003974.0
1747872420,2551.48,2551.83,2545.51,2546.79,2161678.0
1747872480,2547.02,2551.18,2547.02,2550.9,3172544.0
1747872540,2550.88,2555.87,2550.88,2555.59,1219906.0
1747872600,2555.6,2563.64,2555.45,2559.42,4738746.0
1747872660,2559.54,2560.59,2554.26,2556.25,3049360.0
1747872720,2556.1,2557.49,2550.57,2552.18,2955996.0
1747872780,2552.91,2553.96,2550.12,2553.96,2525550.0
1747872840,2553.95,2557.32,2553.13,2557.14,1906794.0
1747872900,2557.19,2563.44,2556.38,2561.39,3205746.0
1747872960,2561.09,2561.1,2556.05,2556.05,1854248.0
1747873020,2556.05,2556.05,2551.68,2553.91,1001616.0
1747873080,2553.91,2558.71,2553.7,2558.7,1122262.0
1747873140,2558.69,2562.48,2557.39,2557.47,2181798.0
1747873200,2557.47,2557.93,2555.65,2557.89,1782760.0
1747873260,2557.89,2562.31,2557.88,2560.9,3462504.0
1747873320,2560.87,2563.63,2559.76,2563.63,2870018.0
1747873380,2563.63,2579.9,2563.63,2578.72,18025786.0
1747873440,2578.72,2580.81,2575.47,2578.47,4011056.0
1747873500,2578.47,2578.53,2576.36,2576.39,2414784.0
1747873560,2575.86,2577.35,2573.6,2574.21,2573294.0
1747873620,2574.1,2577.24,2571.02,2571.53,2687680.0
1747873680,2571.47,2573.97,2571.07,2571.51,2283454.0
1747873740,2571.46,2573.83,2569.45,2569.45,1562958.0
1747873800,2568.82,2574.02,2567.59,2572.14,2718476.0
1747873860,2572.76,2574.95,2572.51,2574.05,1266250.0
1747873920,2574.04,2576.58,2571.31,2571.31,1246092.0
1747873980,2571.21,2572.52,2567.12,2567.12,1726918.0
1747874040,2567.07,2569.72,2566.01,2567.84,1586896.0
1747874100,2567.73,2574.05,2567.21,2571.66,1372950.0
1747874160,2571.07,2575.32,2570.68,2573.84,1244596.0
1747874220,2573.84,2575.42,2571.94,2573.64,1297870.0
1747874280,2573.54,2575.07,2571.9,2573.78,900726.0
1747874340,2573.78,2574.68,2562.19,2562.19,1952828.0
1747874400,2562.26,2562.26,2555.43,2556.51,7232782.0
1747874460,2556.34,2559.34,2554.7,2556.66,3703686.0
1747874520,2556.61,2558.44,2555.07,2557.91,1837890.0
1747874580,2557.67,2559.94,2554.8,2559.94,2292392.0
1747874640,2560.04,2563.45,2559.57,2559.86,2655124.0
1747874700,2559.71,2567.52,2559.71,2566.86,3259230.0
1747874760,2566.67,2569.44,2566.56,2569.41,1117794.0
1747874820,2569.63,2571.43,2567.24,2571.22,1257770.0
1747874880,2571.28,2574.49,2570.36,2570.93,1797266.0
1747874940,2570.85,2571.32,2567.15,2567.65,1307006.0
1747875000,2567.66,2570.32,2567.66,2569.56,604226.0
1747875060,2569.63,2572.13,2569.63,2571.49,471456.0
1747875120,2571.61,2574.51,2571.25,2571.97,658452.0
1747875180,2572.15,2574.64,2571.19,2574.48,1011858.0
1747875240,2574.47,2577.43,2574.47,2577.43,1369884.0
1747875300,2577.65,2579.44,2575.79,2575.79,2003824.0
1747875360,2575.72,2576.62,2573.59,2574.6,1795424.0
1747875420,2574.79,2576.23,2574.25,2575.33,534302.0
1747875480,2575.74,2586.77,2574.32,2586.77,4696542.0
1747875540,2586.29,2586.99,2582.86,2585.27,7626928.0
1747875600,2585.27,2595.91,2585.22,2595.9,8339656.0
1747875660,2595.85,2596.42,2589.39,2589.66,3836736.0
1747875720,2589.89,2592.0,2588.67,2591.36,1828832.0
1747875780,2591.23,2597.23,2590.32,2596.05,2583202.0
1747875840,2596.04,2597.36,2593.55,2594.81,4069484.0
1747875900,2594.29,2600.36,2593.11,2593.49,11339072.0
1747875960,2593.49,2602.23,2593.49,2595.57,7999878.0
1747876020,2595.6,2596.11,2593.19,2594.23,2068566.0
1747876080,2594.29,2595.49,2586.39,2586.44,2591854.0
1747876140,2586.39,2587.21,2578.59,2579.91,7311406.0
1747876200,2579.66,2593.91,2579.46,2593.34,8024990.0
1747876260,2592.92,2602.38,2592.83,2596.6,5672774.0
1747876320,2596.57,2597.99,2592.0,2592.02,1918952.0
1747876380,2592.15,2592.62,2590.59,2590.89,1657458.0
1747876440,2590.84,2594.34,2590.72,2592.8,1763056.0
1747876500,2592.85,2599.94,2592.22,2595.99,2374048.0
1747876560,2595.99,2595.99,2589.85,2590.53,1871274.0
1747876620,2590.59,2591.56,2588.32,2588.65,1339330.0
1747876680,2588.86,2590.26,2586.77,2587.69,1824852.0
1747876740,2587.83,2589.81,2587.52,2587.58,1055702.0
1747876800,2587.4,2594.27,2586.31,2590.89,1938038.0
1747876860,2590.4,2592.43,2588.19,2589.95,992614.0
1747876920,2590.15,2595.31,2590.15,2593.57,1465350.0
1747876980,2593.43,2594.28,2588.36,2589.36,1260954.0
1747877040,2589.31,2589.36,2586.31,2588.8,2245294.0
1747877100,2588.87,2592.01,2585.32,2589.68,1450336.0
1747877160,2589.33,2590.49,2587.79,2587.99,654402.0
1747877220,2587.99,2590.49,2586.31,2586.66,1330088.0
1747877280,2586.69,2589.99,2586.16,2589.98,982274.0
1747877340,2589.83,2592.22,2589.35,2591.57,1098224.0
1747877400,2591.57,2594.72,2591.05,2594.72,1267204.0
1747877460,2594.53,2598.38,2593.01,2596.3,2674574.0
1747877520,2595.86,2595.86,2588.02,2588.02,2045516.0
1747877580,2589.24,2595.86,2588.53,2589.66,838836.0
1747877640,2589.49,2590.64,2588.31,2588.64,1396964.0
1747877700,2589.1,2591.09,2588.01,2590.05,1695024.0
1747877760,2590.03,2590.6,2583.32,2585.76,4154852.0
1747877820,2585.78,2586.43,2582.03,2582.71,3057238.0
1747877880,2582.25,2582.59,2575.68,2576.71,6201698.0
1747877940,2577.03,2577.85,2573.71,2575.49,6058534.0
1747878000,2574.77,2578.73,2572.0,2576.22,4500336.0
1747878060,2576.24,2579.73,2576.12,2578.38,1539884.0
1747878120,2578.48,2579.19,2577.01,2578.4,994972.0
1747878180,2578.59,2578.6,2574.46,2576.34,1617334.0
1747878240,2576.34,2576.94,2574.34,2574.51,822460.0
1747878300,2574.56,2579.05,2574.52,2579.05,830974.0
1747878360,2579.05,2580.79,2579.05,2580.2,1560350.0
1747878420,2580.04,2580.36,2561.82,2563.44,12494180.0
1747878480,2563.62,2566.17,2561.68,2565.75,4679734.0
1747878540,2565.65,2567.92,2565.53,2567.92,1576968.0
1747878600,2567.9,2572.09,2567.9,2571.34,2034986.0
1747878660,2571.53,2573.78,2571.32,2571.44,1098680.0
1747878720,2571.44,2574.06,2571.36,2572.84,1033130.0
1747878780,2572.81,2573.23,2570.89,2571.47,1073788.0
1747878840,2570.88,2570.88,2568.86,2569.18,944096.0
1747878900,2569.14,2571.49,2568.44,2571.49,2677040.0
1747878960,2571.54,2575.08,2570.19,2572.11,6266178.0
1747879020,2572.12,2575.02,2572.11,2574.8,1049956.0
1747879080,2574.8,2576.53,2574.01,2574.44,702514.0
1747879140,2574.43,2576.86,2574.01,2574.01,941324.0
1747879200,2574.01,2576.72,2574.01,2574.28,1427654.0
1747879260,2574.28,2577.34,2574.05,2577.34,973972.0
1747879320,2577.34,2580.57,2575.85,2580.54,3175654.0
1747879380,2580.56,2580.93,2576.95,2578.03,2483372.0
1747879440,2578.03,2579.18,2576.01,2579.1,642800.0
1747879500,2579.13,2583.96,2579.13,2582.23,4559800.0
1747879560,2582.23,2584.07,2579.72,2582.88,2463050.0
1747879620,2582.9,2582.9,2580.28,2580.37,1807596.0
1747879680,2580.39,2587.85,2579.6,2585.56,2470926.0
1747879740,2585.38,2585.4,2581.85,2585.06,1247828.0
1747879800,2584.95,2586.21,2582.93,2585.9,1105530.0
1747879860,2585.67,2587.23,2582.13,2582.71,2039718.0
1747879920,2582.81,2583.14,2578.53,2579.2,1590760.0
1747879980,2579.2,2581.16,2577.97,2579.56,788020.0
1747880040,2579.56,2582.97,2579.03,2582.97,576170.0
1747880100,2583.02,2585.04,2578.61,2581.4,1371428.0
1747880160,2581.41,2583.34,2580.52,2582.11,450474.0
1747880220,2582.05,2584.0,2579.39,2579.49,478014.0
1747880280,2579.73,2587.44,2578.22,2586.28,1381536.0
1747880340,2586.28,2587.4,2584.18,2584.92,712518.0
1747880400,2584.92,2586.6,2583.45,2583.45,678478.0
1747880460,2583.35,2587.62,2582.78,2587.36,842782.0
1747880520,2587.39,2589.59,2587.39,2588.9,1269038.0
1747880580,2589.0,2589.95,2586.33,2588.21,910582.0
1747880640,2588.17,2592.48,2588.17,2592.22,3030678.0
1747880700,2592.21,2593.37,2591.05,2593.01,2214016.0
1747880760,2593.01,2596.21,2592.48,2596.14,1947042.0
1747880820,2596.14,2597.99,2591.9,2596.19,2587548.0
1747880880,2596.18,2597.03,2593.69,2594.7,5479994.0
1747880940,2594.66,2594.7,2590.0,2590.11,1601190.0
1747881000,2590.04,2596.13,2589.51,2594.98,1839816.0
1747881060,2595.09,2596.4,2594.72,2595.14,1373952.0
1747881120,2595.2,2598.24,2594.86,2598.24,1809090.0
1747881180,2598.26,2598.99,2596.13,2598.64,1420014.0
1747881240,2598.66,2599.72,2595.97,2596.93,1215986.0
1747881300,2596.86,2599.76,2595.47,2598.99,1429188.0
1747881360,2598.99,2600.53,2592.49,2594.9,2605720.0
1747881420,2594.89,2596.86,2591.77,2596.86,1093108.0
1747881480,2596.86,2600.55,2594.06,2600.55,1801622.0
1747881540,2600.39,2600.39,2596.24,2596.74,1941854.0
1747881600,2596.7,2602.47,2596.7,2598.06,3374824.0
1747881660,2597.94,2598.0,2591.16,2591.32,3234328.0
1747881720,2591.54,2592.04,2588.13,2588.28,2753098.0
1747881780,2588.28,2588.94,2585.57,2587.39,1912242.0
1747881840,2587.33,2590.06,2587.11,2589.84,1417766.0
1747881900,2589.84,2598.3,2589.84,2595.28,2195126.0
1747881960,2595.81,2595.81,2589.56,2589.91,2894110.0
1747882020,2589.93,2592.91,2589.91,2592.22,910156.0
1747882080,2592.25,2593.27,2589.68,2591.18,1003534.0
1747882140,2591.18,2593.61,2589.78,2590.47,1154704.0
1747882200,2590.47,2593.49,2589.76,2590.01,908520.0
1747882260,2589.98,2590.36,2587.59,2590.3,1405846.0
1747882320,2590.3,2592.78,2588.53,2592.57,704598.0
1747882380,2592.75,2595.45,2591.46,2594.99,1152932.0
1747882440,2594.95,2596.31,2594.17,2596.31,964362.0
1747882500,2596.31,2596.48,2595.32,2596.23,714064.0
1747882560,2596.22,2596.35,2592.59,2592.65,862820.0
1747882620,2592.64,2595.38,2592.44,2593.74,565194.0
1747882680,2593.87,2594.82,2592.31,2594.21,672338.0
1747882740,2593.59,2593.82,2591.95,2593.76,536010.0
1747882800,2593.76,2595.94,2593.68,2595.13,960202.0
1747882860,2595.5,2595.6,2591.68,2592.68,822248.0
1747882920,2592.74,2593.56,2587.22,2587.49,2464680.0
1747882980,2587.47,2590.25,2584.84,2590.25,3281384.0
1747883040,2590.02,2594.88,2589.98,2593.57,959308.0
1747883100,2593.5,2594.84,2593.11,2594.22,813126.0
1747883160,2594.08,2595.55,2593.42,2594.61,802658.0
1747883220,2594.5,2594.94,2593.61,2594.43,470256.0
1747883280,2594.54,2597.05,2594.54,2596.59,815706.0
1747883340,2596.54,2596.99,2595.18,2596.26,757758.0
1747883400,2596.07,2596.73,2593.89,2594.14,566654.0
1747883460,2594.18,2594.25,2593.38,2593.59,474906.0
1747883520,2592.91,2593.99,2592.64,2593.4,586160.0
1747883580,2593.41,2595.14,2592.0,2593.81,497716.0
1747883640,2593.86,2594.61,2591.31,2592.34,368580.0
1747883700,2592.41,2594.66,2592.22,2592.77,663772.0
1747883760,2592.77,2594.21,2592.44,2592.45,354954.0
1747883820,2592.46,2596.2,2592.45,2593.15,1105856.0
1747883880,2593.03,2593.04,2587.97,2589.36,1909722.0
1747883940,2589.48,2590.59,2588.03,2588.14,702008.0
1747884000,2588.1,2592.34,2587.37,2591.8,969436.0
1747884060,2591.81,2591.81,2587.27,2588.57,863178.0
1747884120,2588.58,2592.61,2587.38,2592.28,905954.0
1747884180,2592.29,2596.2,2592.29,2595.44,1238238.0
1747884240,2595.25,2596.2,2594.86,2595.73,1012690.0
1747884300,2593.58,2596.2,2593.52,2595.86,1362042.0
1747884360,2595.95,2598.43,2595.67,2598.43,931798.0
1747884420,2598.38,2599.06,2597.01,2598.97,1906520.0
1747884480,2598.91,2606.93,2598.07,2604.14,6157842.0
1747884540,2605.71,2609.41,2605.71,2608.39,4149892.0
1747884600,2608.39,2608.51,2606.07,2607.68,1767418.0
1747884660,2607.68,2609.51,2603.42,2608.69,4826008.0
1747884720,2608.92,2608.92,2600.33,2600.64,7019982.0
1747884780,2600.73,2610.97,2600.64,2610.23,7139568.0
1747884840,2610.21,2613.05,2610.21,2612.6,2385686.0
1747884900,2612.6,2617.99,2612.24,2616.33,7499860.0
1747884960,2617.42,2619.56,2615.94,2615.94,3839570.0
1747885020,2615.9,2615.9,2610.87,2614.92,6538390.0
1747885080,2615.1,2616.57,2612.07,2612.07,2715720.0
1747885140,2612.75,2614.46,2611.84,2613.07,1345486.0
1747885200,2613.01,2615.92,2612.82,2614.05,938602.0
1747885260,2614.02,2625.67,2610.11,2623.46,10944426.0
1747885320,2623.46,2636.58,2623.46,2634.43,15685228.0
1747885380,2634.14,2636.99,2626.89,2635.84,13844022.0
1747885440,2636.14,2636.86,2631.23,2634.88,8313058.0
1747885500,2634.78,2641.36,2634.78,2638.95,7394582.0
1747885560,2639.5,2643.11,2637.57,2642.61,9495880.0
1747885620,2642.63,2644.78,2635.7,2636.8,6505384.0
1747885680,2636.88,2641.39,2636.41,2638.41,4359110.0
1747885740,2638.3,2645.08,2637.24,2645.08,4914438.0
1747885800,2644.98,2647.06,2640.6,2640.6,5362558.0
1747885860,2639.48,2642.82,2634.63,2635.82,8177578.0
1747885920,2635.85,2642.0,2635.45,2637.82,3040614.0
1747885980,2637.78,2637.78,2630.65,2634.77,7605706.0
1747886040,2634.84,2635.49,2627.92,2629.47,4669162.0
1747886100,2629.21,2637.58,2628.06,2637.06,5576480.0
1747886160,2637.11,2637.76,2632.47,2632.56,3648822.0
1747886220,2632.76,2635.99,2631.3,2634.78,2810574.0
1747886280,2634.78,2636.64,2632.91,2633.36,2031434.0
1747886340,2633.42,2634.24,2627.98,2628.54,4760308.0
1747886400,2628.65,2631.08,2626.23,2631.08,3788024.0
1747886460,2631.43,2633.35,2628.23,2629.72,4238420.0
1747886520,2629.61,2630.2,2622.65,2624.28,8747894.0
1747886580,2624.28,2625.88,2620.48,2622.16,6246074.0
1747886640,2621.4,2622.51,2617.01,2618.06,10894698.0
1747886700,2617.93,2620.12,2614.28,2615.65,5835840.0
1747886760,2614.75,2618.7,2613.05,2618.2,3354104.0
1747886820,2618.48,2620.93,2617.08,2617.64,3675768.0
1747886880,2617.69,2619.95,2615.53,2618.63,2119912.0
1747886940,2618.64,2620.39,2616.86,2620.39,1385228.0
1747887000,2619.97,2625.18,2618.82,2623.35,2934410.0
1747887060,2623.25,2623.7,2616.44,2619.92,1991320.0
1747887120,2619.88,2622.87,2617.13,2622.76,1229854.0
1747887180,2622.59,2623.22,2620.25,2621.32,1317870.0
1747887240,2621.31,2622.86,2619.16,2620.93,1264414.0
1747887300,2620.57,2623.86,2618.57,2618.57,2536466.0
1747887360,2618.07,2618.71,2616.58,2618.39,1761856.0
1747887420,2618.39,2618.64,2614.89,2617.51,1817706.0
1747887480,2617.45,2620.16,2617.45,2620.05,1600558.0
1747887540,2619.63,2621.87,2617.44,2621.87,1195230.0
1747887600,2622.52,2625.61,2622.07,2622.99,2574824.0
1747887660,2622.75,2622.99,2617.72,2618.88,1236326.0
1747887720,2618.93,2620.78,2617.9,2619.66,1012878.0
1747887780,2619.64,2619.64,2615.22,2615.46,1745810.0
1747887840,2615.47,2617.07,2614.42,2615.73,1740214.0
1747887900,2615.78,2617.55,2615.67,2616.67,1379582.0
1747887960,2616.67,2618.43,2616.67,2617.0,927268.0
1747888020,2617.01,2617.01,2613.91,2615.66,1109370.0
1747888080,2615.66,2617.51,2615.59,2617.51,892494.0
1747888140,2617.74,2621.98,2617.19,2621.45,1869634.0
1747888200,2620.82,2624.94,2620.31,2623.93,2290082.0
1747888260,2623.93,2623.93,2614.17,2617.78,2759018.0
1747888320,2617.78,2617.84,2614.63,2616.89,3505322.0
1747888380,2617.12,2618.53,2615.24,2617.52,1252012.0
1747888440,2616.81,2618.62,2616.11,2618.15,1096406.0
1747888500,2618.03,2618.54,2617.11,2617.97,824406.0
1747888560,2617.84,2620.01,2617.1,2619.37,1202294.0
1747888620,2619.23,2620.71,2618.07,2618.07,566752.0
1747888680,2618.07,2621.12,2618.07,2618.86,490938.0
1747888740,2618.66,2619.9,2618.34,2619.11,555770.0
1747888800,2619.11,2624.64,2618.48,2624.39,865140.0
1747888860,2624.39,2626.34,2622.53,2622.75,2282716.0
1747888920,2622.62,2628.56,2622.51,2628.32,3381048.0
1747888980,2628.37,2633.13,2627.89,2631.91,4162726.0
1747889040,2631.9,2634.78,2631.2,2634.78,3211746.0
1747889100,2634.71,2634.78,2630.98,2631.34,2834188.0
1747889160,2631.29,2633.28,2631.21,2632.42,1359812.0
1747889220,2632.19,2637.51,2631.86,2636.16,3038222.0
1747889280,2636.15,2636.47,2633.38,2633.38,1739428.0
1747889340,2633.44,2635.15,2633.18,2633.47,1286736.0
1747889400,2633.44,2633.44,2628.24,2628.24,1828782.0
1747889460,2628.24,2628.45,2626.01,2627.61,1282096.0
1747889520,2627.67,2627.99,2626.88,2627.46,626260.0
1747889580,2627.46,2627.47,2624.64,2624.98,1724264.0
1747889640,2624.82,2627.14,2624.33,2626.85,1342272.0
1747889700,2626.76,2627.87,2625.4,2626.15,647614.0
1747889760,2626.12,2626.91,2624.79,2626.77,1381698.0
1747889820,2626.48,2626.78,2625.22,2626.31,936876.0
1747889880,2626.28,2628.85,2626.28,2628.01,1233486.0
1747889940,2627.95,2629.99,2627.19,2627.43,862888.0
1747890000,2627.72,2628.59,2625.77,2625.77,1182052.0
1747890060,2625.57,2627.81,2624.88,2625.05,1979530.0
1747890120,2625.05,2625.05,2623.08,2623.9,964012.0
1747890180,2623.89,2624.47,2622.76,2623.9,1104112.0
1747890240,2623.86,2631.21,2623.25,2630.53,2396814.0
1747890300,2630.35,2634.55,2630.22,2633.61,3740726.0
1747890360,2633.62,2635.36,2629.79,2630.64,1794586.0
1747890420,2630.75,2630.75,2623.72,2624.56,5991074.0
1747890480,2624.86,2626.37,2624.51,2625.52,1363974.0
1747890540,2625.27,2625.72,2623.86,2625.31,2491162.0
1747890600,2625.41,2625.41,2619.59,2619.86,4905322.0
1747890660,2619.86,2621.88,2619.67,2621.73,1505590.0
1747890720,2621.74,2623.18,2621.01,2623.18,1051008.0
1747890780,2623.21,2623.6,2622.42,2623.11,1106526.0
1747890840,2623.18,2624.78,2622.86,2624.44,617516.0
1747890900,2624.44,2629.26,2624.43,2628.09,1483902.0
1747890960,2628.09,2629.43,2625.89,2629.14,708468.0
1747891020,2629.36,2638.09,2628.86,2637.7,7243146.0
1747891080,2637.51,2639.41,2634.43,2634.8,4685020.0
1747891140,2634.28,2635.44,2633.6,2635.4,1697158.0
1747891200,2634.91,2636.36,2633.13,2635.57,1089122.0
1747891260,2635.85,2635.93,2630.74,2631.57,1678824.0
1747891320,2631.52,2634.03,2631.26,2634.03,648194.0
1747891380,2633.98,2638.41,2633.98,2636.98,2656212.0
1747891440,2636.98,2641.67,2636.78,2640.92,2303570.0
1747891500,2640.81,2641.59,2637.61,2640.76,2016020.0
1747891560,2640.48,2640.48,2635.67,2636.77,3350938.0
1747891620,2636.77,2640.4,2636.77,2640.4,774376.0
1747891680,2640.4,2645.29,2640.31,2645.29,5284478.0
1747891740,2645.29,2646.53,2642.99,2642.99,3318692.0
1747891800,2643.13,2643.36,2635.95,2635.95,1925740.0
1747891860,2636.03,2639.18,2635.89,2637.68,1458456.0
1747891920,2637.68,2638.03,2635.49,2637.56,1675962.0
1747891980,2637.55,2639.92,2636.77,2637.78,1255296.0
1747892040,2637.78,2637.96,2635.79,2637.11,801730.0
1747892100,2637.19,2638.66,2633.53,2636.05,1064696.0
1747892160,2635.77,2637.77,2635.4,2635.77,631498.0
1747892220,2635.86,2638.61,2632.32,2633.39,1689004.0
1747892280,2633.49,2638.98,2633.49,2636.88,1363768.0
1747892340,2636.72,2638.03,2634.75,2638.03,1374522.0
1747892400,2638.22,2638.65,2634.48,2634.58,921910.0
1747892460,2634.58,2635.57,2633.18,2635.56,1401916.0
1747892520,2635.57,2637.71,2635.19,2636.2,448428.0
1747892580,2636.2,2638.52,2636.2,2637.01,631306.0
1747892640,2637.07,2637.32,2634.73,2636.16,479454.0
1747892700,2636.14,2636.46,2634.56,2635.25,911332.0
1747892760,2635.24,2635.31,2630.01,2630.43,5578858.0
1747892820,2630.43,2632.36,2628.8,2630.03,3658414.0
1747892880,2629.73,2630.2,2625.25,2625.51,8585148.0
1747892940,2625.48,2627.28,2621.43,2624.99,6510002.0
1747893000,2624.99,2628.22,2624.99,2627.52,1983954.0
1747893060,2627.51,2629.14,2625.7,2629.14,1593630.0
1747893120,2629.16,2629.68,2627.7,2629.14,1438338.0
1747893180,2629.14,2630.99,2627.18,2630.87,991300.0
1747893240,2630.27,2630.34,2627.78,2627.79,1285662.0
1747893300,2627.79,2627.79,2619.41,2619.41,3100914.0
1747893360,2619.37,2623.58,2616.49,2617.41,8923968.0
1747893420,2617.94,2618.4,2615.0,2615.03,6145618.0
1747893480,2615.02,2618.96,2611.36,2611.36,8214840.0
1747893540,2611.19,2611.95,2605.87,2608.05,12046688.0
1747893600,2608.99,2610.9,2601.76,2601.76,7727210.0
1747893660,2601.89,2613.17,2601.89,2611.11,5559584.0
1747893720,2610.7,2612.13,2609.44,2611.53,1858818.0
1747893780,2611.46,2614.96,2610.73,2614.51,2847358.0
1747893840,2614.57,2617.61,2613.43,2615.52,2729112.0
1747893900,2615.58,2617.0,2612.32,2613.56,1904024.0
1747893960,2613.45,2613.54,2611.32,2611.48,1872348.0
1747894020,2611.69,2614.32,2610.17,2612.32,2051504.0
1747894080,2612.5,2614.2,2611.48,2613.12,1720132.0
1747894140,2613.35,2616.99,2612.57,2612.57,2589566.0
1747894200,2612.63,2612.97,2610.11,2611.65,1610674.0
1747894260,2611.66,2613.3,2610.62,2612.38,1275234.0
1747894320,2612.27,2612.32,2610.34,2611.3,832586.0
1747894380,2611.24,2614.68,2611.24,2613.22,679798.0
1747894440,2613.18,2613.84,2611.02,2613.82,860758.0
1747894500,2613.66,2613.99,2609.7,2610.81,1127120.0
1747894560,2610.69,2612.17,2608.23,2610.64,1576504.0
1747894620,2610.64,2610.94,2609.82,2610.36,1203606.0
1747894680,2610.39,2611.29,2606.59,2608.33,2546240.0
1747894740,2608.6,2610.49,2606.05,2610.31,1749350.0
1747894800,2608.85,2609.95,2605.52,2606.32,2567380.0
1747894860,2606.33,2606.69,2602.01,2602.13,4495896.0
1747894920,2602.11,2606.57,2602.11,2606.46,2041898.0
1747894980,2606.46,2609.56,2605.09,2609.01,1721848.0
1747895040,2609.06,2612.6,2608.99,2612.6,2249822.0
1747895100,2612.6,2612.65,2610.6,2612.64,1011140.0
1747895160,2612.4,2612.65,2609.85,2610.81,1281298.0
1747895220,2610.78,2610.89,2606.15,2606.15,1381716.0
1747895280,2606.15,2613.21,2604.36,2609.86,7814680.0
1747895340,2609.92,2611.61,2609.32,2609.7,946490.0
1747895400,2609.59,2612.43,2608.41,2608.41,1028672.0
1747895460,2608.16,2609.82,2607.06,2609.79,1103584.0
1747895520,2609.75,2610.22,2607.44,2607.84,828564.0
1747895580,2607.75,2608.51,2604.69,2606.94,1831288.0
1747895640,2607.06,2611.5,2606.64,2611.23,1430258.0
1747895700,2611.23,2612.38,2609.56,2609.77,675058.0
1747895760,2609.77,2609.83,2606.89,2608.09,537304.0
1747895820,2608.34,2609.7,2607.57,2608.88,1195038.0
1747895880,2608.31,2610.64,2608.19,2610.3,769158.0
1747895940,2610.3,2612.36,2608.97,2612.05,918820.0
1747896000,2612.04,2612.34,2608.94,2611.9,1263948.0
1747896060,2611.84,2612.77,2609.86,2612.2,841830.0
1747896120,2612.25,2615.69,2612.07,2615.12,1274114.0
1747896180,2615.14,2616.59,2613.98,2615.61,2033256.0
1747896240,2615.61,2618.46,2615.41,2617.65,2690422.0
1747896300,2617.65,2622.75,2616.76,2619.82,5793398.0
1747896360,2619.76,2621.3,2619.03,2621.23,4147788.0
1747896420,2621.28,2621.72,2619.02,2619.43,1519806.0
1747896480,2619.43,2620.12,2614.9,2617.14,1865940.0
1747896540,2617.2,2617.27,2613.52,2614.57,2402710.0
1747896600,2614.5,2616.94,2614.33,2616.45,1338940.0
1747896660,2616.46,2617.28,2613.34,2613.34,628232.0
1747896720,2613.09,2613.09,2608.94,2610.61,4312492.0
1747896780,2610.56,2612.06,2610.2,2611.93,1536398.0
1747896840,2611.93,2612.12,2610.56,2611.71,1252254.0
1747896900,2611.5,2611.61,2608.01,2609.17,1784546.0
1747896960,2609.16,2609.72,2608.33,2608.45,1430282.0
1747897020,2608.39,2609.2,2606.0,2606.89,1918032.0
1747897080,2606.89,2608.28,2606.3,2607.19,1132352.0
1747897140,2606.96,2609.22,2604.73,2608.69,2886446.0
1747897200,2608.7,2610.3,2607.27,2609.6,1309446.0
1747897260,2609.61,2610.68,2608.93,2610.6,1788830.0
1747897320,2610.64,2611.81,2605.66,2605.98,1445564.0
1747897380,2605.98,2608.79,2603.95,2606.76,2440366.0
1747897440,2606.76,2614.68,2606.76,2614.61,4590596.0
1747897500,2614.62,2616.76,2613.66,2614.67,2224832.0
1747897560,2614.67,2616.27,2612.7,2616.16,1331596.0
1747897620,2616.22,2616.72,2615.07,2615.56,815924.0
1747897680,2615.51,2616.24,2614.97,2616.11,1010152.0
1747897740,2616.1,2617.17,2615.36,2616.83,1160842.0
1747897800,2616.82,2617.21,2614.43,2615.03,923854.0
1747897860,2614.96,2615.49,2613.2,2614.82,654956.0
1747897920,2614.82,2616.81,2614.39,2616.75,709538.0
1747897980,2616.6,2620.05,2614.97,2619.69,2093988.0
1747898040,2619.69,2622.26,2619.67,2621.31,3712512.0
1747898100,2621.32,2625.62,2619.53,2625.39,5572654.0
1747898160,2625.49,2633.44,2625.49,2632.31,5899826.0
1747898220,2631.22,2637.53,2630.4,2630.93,6904136.0
1747898280,2629.37,2630.17,2625.74,2626.02,2729060.0
1747898340,2625.33,2627.39,2623.34,2627.03,2397984.0
1747898400,2627.0,2627.14,2623.96,2624.17,2162206.0
1747898460,2624.48,2626.9,2624.48,2624.73,1049746.0
1747898520,2624.73,2624.8,2620.1,2624.03,1429730.0
1747898580,2624.43,2627.97,2624.43,2625.58,1700590.0
1747898640,2625.58,2628.4,2623.68,2623.69,908294.0
1747898700,2623.89,2625.73,2622.15,2622.2,2416668.0
1747898760,2622.46,2623.04,2616.23,2616.39,2615404.0
1747898820,2616.38,2616.5,2612.98,2613.18,2555290.0
1747898880,2613.05,2615.06,2612.9,2613.98,1945730.0
1747898940,2613.57,2615.29,2612.6,2615.29,1109990.0
1747899000,2615.29,2615.29,2613.05,2614.03,1343548.0
1747899060,2614.13,2618.76,2612.38,2618.76,1932790.0
1747899120,2618.73,2619.58,2617.81,2618.08,787484.0
1747899180,2618.07,2619.1,2615.5,2619.1,1230348.0
1747899240,2619.3,2621.64,2618.69,2621.59,2277424.0
1747899300,2621.46,2622.44,2619.18,2620.03,1909648.0
1747899360,2620.03,2622.33,2618.97,2622.33,1069120.0
1747899420,2622.22,2628.24,2621.84,2627.73,4913958.0
1747899480,2627.74,2629.19,2625.55,2626.71,1916750.0
1747899540,2626.66,2626.66,2624.65,2625.18,1009580.0
1747899600,2625.18,2633.12,2625.04,2632.74,2499442.0
1747899660,2632.25,2633.03,2630.24,2631.03,2554966.0
1747899720,2631.0,2636.5,2630.89,2633.19,5538210.0
1747899780,2633.79,2633.79,2630.3,2630.57,1891928.0
1747899840,2630.93,2631.11,2627.33,2627.57,3895162.0
1747899900,2627.58,2631.1,2627.58,2630.17,2281258.0
1747899960,2630.2,2632.99,2628.12,2628.18,1876856.0
1747900020,2628.12,2629.99,2627.5,2629.32,735198.0
1747900080,2629.33,2632.74,2629.32,2630.04,1279058.0
1747900140,2630.02,2630.82,2628.74,2629.97,529782.0
1747900200,2629.97,2629.97,2628.0,2628.01,962562.0
1747900260,2628.01,2629.95,2627.07,2628.85,772710.0
1747900320,2628.92,2629.82,2628.01,2628.16,604262.0
1747900380,2628.1,2630.0,2626.89,2627.02,564502.0
1747900440,2627.24,2628.01,2623.89,2627.36,2287258.0
1747900500,2627.29,2633.7,2626.94,2633.65,2340024.0
1747900560,2633.42,2633.99,2632.27,2633.07,1858842.0
1747900620,2632.95,2633.95,2631.66,2632.02,1453798.0
1747900680,2632.03,2633.99,2631.82,2632.77,1267856.0
1747900740,2632.82,2633.88,2632.81,2633.88,884278.0
1747900800,2633.83,2636.66,2633.83,2634.3,3856680.0
1747900860,2634.3,2635.72,2628.07,2628.74,3276790.0
1747900920,2628.74,2629.64,2626.36,2628.38,1091706.0
1747900980,2628.23,2631.0,2628.17,2630.99,1138710.0
1747901040,2630.99,2631.8,2629.51,2631.66,545724.0
1747901100,2631.45,2633.51,2631.42,2632.99,1393540.0
1747901160,2632.99,2634.68,2630.67,2634.34,3684980.0
1747901220,2634.72,2636.87,2633.11,2636.51,2317052.0
1747901280,2636.51,2641.53,2636.5,2638.62,5800536.0
1747901340,2638.68,2642.05,2637.34,2640.18,2499474.0
1747901400,2640.19,2641.75,2638.42,2639.65,2219358.0
1747901460,2639.75,2640.32,2636.08,2637.0,1790446.0
1747901520,2636.99,2638.14,2635.06,2638.14,1401384.0
1747901580,2638.38,2642.28,2638.38,2640.59,2955222.0
1747901640,2640.65,2644.22,2638.61,2643.0,2836836.0
1747901700,2643.39,2644.72,2641.73,2644.72,2725688.0
1747901760,2644.7,2658.0,2644.38,2656.61,17964268.0
1747901820,2657.55,2675.48,2657.17,2672.8,30894624.0
1747901880,2672.49,2673.24,2666.37,2668.87,9934784.0
1747901940,2669.05,2680.62,2668.21,2678.34,11972892.0
1747902000,2678.77,2679.74,2671.55,2676.46,7162126.0
1747902060,2677.82,2678.39,2671.79,2673.03,4295368.0
1747902120,2673.04,2677.93,2672.6,2673.81,4908216.0
1747902180,2673.82,2673.82,2667.13,2667.13,5338210.0
1747902240,2666.73,2666.73,2661.04,2662.09,6651704.0
1747902300,2661.52,2671.99,2658.77,2669.11,9712136.0
1747902360,2669.17,2676.9,2669.17,2670.62,7274814.0
1747902420,2670.39,2670.39,2668.16,2669.05,2270824.0
1747902480,2668.94,2668.94,2662.66,2663.49,4704146.0
1747902540,2663.36,2664.3,2661.53,2664.26,3107856.0
1747902600,2664.34,2664.66,2658.93,2661.73,4260622.0
1747902660,2661.91,2663.61,2657.03,2659.89,5172918.0
1747902720,2660.54,2665.77,2659.88,2663.89,2656360.0
1747902780,2663.89,2668.85,2663.59,2663.67,4055732.0
1747902840,2663.87,2666.68,2654.99,2655.35,6721132.0
1747902900,2655.3,2656.72,2652.23,2656.49,7743310.0
1747902960,2655.84,2659.37,2654.62,2659.08,2591784.0
1747903020,2659.03,2662.48,2659.01,2661.68,2275102.0
1747903080,2661.58,2661.65,2658.19,2659.68,2108590.0
1747903140,2659.62,2660.72,2658.47,2659.69,1007922.0
1747903200,2659.59,2659.59,2656.99,2658.57,1690244.0
1747903260,2658.57,2658.57,2653.86,2654.18,1831224.0
1747903320,2654.18,2661.18,2654.1,2661.18,2787488.0
1747903380,2661.44,2662.74,2659.54,2662.18,1777730.0
1747903440,2662.39,2662.39,2658.52,2659.78,2357600.0
1747903500,2659.78,2664.46,2658.53,2664.46,2153244.0
1747903560,2664.36,2666.1,2659.34,2660.94,2197502.0
1747903620,2660.83,2664.07,2660.05,2660.73,1429476.0
1747903680,2660.73,2661.57,2657.23,2657.3,1682000.0
1747903740,2657.23,2658.53,2655.45,2655.84,1043244.0
1747903800,2655.86,2659.82,2654.4,2659.82,4123116.0
1747903860,2659.77,2659.88,2655.47,2656.09,1140824.0
1747903920,2656.13,2659.43,2656.13,2656.99,1149108.0
1747903980,2656.58,2659.21,2655.83,2656.59,1284104.0
1747904040,2656.59,2662.24,2655.95,2661.92,2425908.0
1747904100,2661.8,2661.81,2657.99,2657.99,1477642.0
1747904160,2658.06,2662.47,2657.99,2661.01,1586426.0
1747904220,2660.48,2663.36,2659.33,2662.73,1030568.0
1747904280,2662.73,2665.86,2662.32,2662.37,2029994.0
1747904340,2662.28,2664.33,2662.28,2662.88,1071052.0
1747904400,2663.09,2665.8,2661.25,2664.13,3073208.0
1747904460,2664.13,2667.73,2663.13,2666.7,3087594.0
1747904520,2666.84,2669.16,2663.84,2665.06,2048956.0
1747904580,2664.82,2672.45,2664.82,2671.09,4134084.0
1747904640,2671.09,2673.86,2666.26,2672.6,3715166.0
1747904700,2672.6,2673.06,2667.73,2667.78,2161410.0
1747904760,2668.04,2670.01,2666.67,2669.94,1650912.0
1747904820,2670.06,2676.9,2669.48,2675.38,3637662.0
1747904880,2675.17,2677.84,2673.56,2675.73,3633026.0
1747904940,2675.73,2676.98,2674.01,2675.9,1740300.0
1747905000,2675.9,2676.39,2671.18,2671.55,1698150.0
1747905060,2671.61,2674.72,2671.57,2674.23,4127690.0
1747905120,2673.85,2674.26,2671.24,2672.71,1926044.0
1747905180,2672.94,2674.28,2668.43,2668.89,2280730.0
1747905240,2668.94,2671.93,2668.89,2670.82,2420194.0
1747905300,2670.38,2674.58,2670.05,2674.27,3736190.0
1747905360,2674.27,2677.39,2670.88,2675.98,3786666.0
1747905420,2675.94,2675.94,2672.57,2675.89,2540532.0
1747905480,2675.97,2685.0,2675.97,2681.57,9525782.0
1747905540,2681.76,2684.84,2680.1,2682.11,4165496.0
1747905600,2682.07,2682.07,2679.38,2679.64,2996632.0
1747905660,2679.66,2680.47,2677.67,2678.83,1801328.0
1747905720,2678.98,2687.71,2678.98,2686.01,8958822.0
1747905780,2686.0,2689.53,2684.19,2685.43,4036628.0
1747905840,2685.37,2685.37,2682.14,2682.68,2326976.0
1747905900,2682.69,2684.72,2682.23,2683.32,2220946.0
1747905960,2683.32,2690.97,2682.03,2690.27,1691652.0
1747906020,2690.31,2690.92,2687.45,2688.8,5155426.0
1747906080,2688.8,2690.45,2687.82,2690.37,3121898.0
1747906140,2690.38,2692.18,2689.36,2691.31,3815034.0
1747906200,2691.35,2691.41,2684.01,2685.25,3962272.0
1747906260,2685.28,2690.93,2684.78,2684.78,2971532.0
1747906320,2684.78,2686.68,2684.26,2686.22,1825640.0
1747906380,2686.56,2686.67,2681.62,2682.39,1919724.0
1747906440,2682.32,2684.13,2681.62,2682.41,1797648.0
1747906500,2682.4,2682.66,2674.52,2675.97,10885406.0
1747906560,2675.93,2675.94,2668.38,2670.38,12503686.0
1747906620,2670.39,2673.16,2669.0,2670.11,5466474.0
1747906680,2670.05,2671.02,2667.97,2669.15,5264412.0
1747906740,2669.15,2670.43,2665.75,2670.36,3178930.0
1747906800,2670.18,2672.9,2669.19,2672.43,2308028.0
1747906860,2672.43,2672.48,2667.9,2667.9,1737600.0
1747906920,2668.53,2668.88,2664.36,2665.75,4176352.0
1747906980,2665.85,2667.53,2664.49,2666.6,2060804.0
1747907040,2666.66,2668.11,2664.31,2665.62,2554272.0
1747907100,2665.67,2668.05,2662.8,2668.0,2187482.0
1747907160,2668.01,2668.01,2664.43,2665.08,1496662.0
1747907220,2665.08,2665.81,2661.27,2662.48,4755026.0
1747907280,2662.67,2664.09,2661.34,2663.69,2196366.0
1747907340,2663.66,2666.18,2662.57,2662.58,1766930.0
1747907400,2662.45,2666.73,2659.2,2665.89,4019964.0
1747907460,2665.47,2666.25,2662.36,2662.45,1464008.0
1747907520,2662.3,2665.74,2660.52,2665.68,1714924.0
1747907580,2665.11,2668.83,2665.11,2668.33,2746240.0
1747907640,2667.84,2668.81,2666.53,2667.63,2420202.0
1747907700,2667.8,2668.15,2665.31,2665.9,1531828.0
1747907760,2665.73,2667.56,2665.01,2665.23,1440632.0
1747907820,2665.31,2667.19,2664.35,2665.9,1696724.0
1747907880,2666.13,2666.33,2664.03,2664.65,886978.0
1747907940,2664.65,2665.06,2663.63,2663.87,767216.0
1747908000,2663.87,2665.23,2661.66,2663.67,2172066.0
1747908060,2663.81,2664.37,2658.89,2660.95,2151988.0
1747908120,2661.06,2661.26,2655.77,2658.08,3628330.0
1747908180,2657.82,2657.95,2655.12,2655.4,4183424.0
1747908240,2655.69,2660.53,2655.01,2657.73,2722404.0
1747908300,2657.48,2659.64,2656.84,2659.52,2526826.0
1747908360,2659.52,2660.42,2651.38,2651.99,5643910.0
1747908420,2651.74,2657.98,2651.58,2657.98,3294400.0
1747908480,2658.25,2660.22,2657.59,2657.66,1256142.0
1747908540,2657.55,2658.15,2656.07,2656.64,890654.0
1747908600,2656.71,2659.32,2656.64,2659.32,805652.0
1747908660,2659.32,2663.01,2658.07,2663.01,1924302.0
1747908720,2663.24,2663.24,2661.95,2662.89,1185148.0
1747908780,2662.94,2663.05,2661.16,2661.19,694360.0
1747908840,2661.27,2663.5,2661.02,2663.5,1498422.0
1747908900,2663.62,2663.97,2660.09,2661.16,1244068.0
1747908960,2661.16,2661.31,2659.46,2660.13,610448.0
1747909020,2660.07,2663.51,2660.06,2661.88,1340862.0
1747909080,2661.82,2665.61,2660.14,2665.48,1343470.0
1747909140,2665.48,2672.65,2665.23,2672.62,5437974.0
1747909200,2672.55,2673.04,2669.19,2669.52,3246184.0
1747909260,2669.52,2677.77,2668.99,2675.01,3416582.0
1747909320,2675.07,2675.37,2671.01,2672.27,1759318.0
1747909380,2672.27,2673.27,2670.01,2670.58,1521228.0
1747909440,2670.7,2672.39,2669.42,2672.21,1172392.0
1747909500,2672.39,2672.39,2670.06,2670.39,2415344.0
1747909560,2670.39,2671.66,2669.28,2670.18,1751706.0
1747909620,2670.18,2670.8,2667.43,2668.32,2161256.0
1747909680,2668.32,2670.01,2668.13,2668.13,628212.0
1747909740,2668.18,2669.38,2667.44,2667.65,625216.0
1747909800,2668.22,2672.45,2667.89,2671.66,1234320.0
1747909860,2671.66,2672.94,2667.17,2672.56,1946730.0
1747909920,2672.44,2673.28,2668.13,2668.13,1358208.0
1747909980,2668.07,2670.95,2667.57,2669.45,1008244.0
1747910040,2669.41,2671.91,2667.83,2671.91,497604.0
1747910100,2671.89,2671.91,2666.48,2666.52,733780.0
1747910160,2666.59,2669.49,2666.2,2668.01,823608.0
1747910220,2667.95,2669.94,2660.99,2662.32,3801716.0
1747910280,2662.27,2664.23,2662.11,2662.77,1984476.0
1747910340,2662.69,2663.12,2661.75,2662.11,877460.0
1747910400,2662.17,2662.4,2658.95,2659.3,2129382.0
1747910460,2659.24,2660.06,2656.87,2659.34,3103846.0
1747910520,2659.34,2661.68,2658.88,2661.68,908048.0
1747910580,2661.52,2661.52,2658.1,2658.43,1826616.0
1747910640,2658.49,2661.65,2658.49,2660.57,889258.0
1747910700,2660.57,2662.53,2658.56,2658.57,1425584.0
1747910760,2658.56,2659.83,2657.01,2657.72,1317616.0
1747910820,2657.66,2658.37,2656.07,2657.73,2045972.0
1747910880,2658.1,2658.44,2654.33,2654.33,2042080.0
1747910940,2654.22,2656.66,2653.74,2654.3,2821922.0
1747911000,2654.31,2656.06,2652.9,2655.53,2766202.0
1747911060,2655.33,2657.9,2654.64,2657.9,1300640.0
1747911120,2657.89,2658.41,2656.09,2658.1,903958.0
1747911180,2658.1,2658.75,2657.22,2658.39,1229616.0
1747911240,2658.39,2658.82,2656.84,2656.84,1049476.0
1747911300,2656.78,2657.12,2654.0,2655.49,1763332.0
1747911360,2655.48,2657.93,2655.02,2655.19,1599294.0
1747911420,2655.19,2655.19,2653.01,2653.01,1552064.0
1747911480,2653.01,2654.5,2651.65,2653.27,1676856.0
1747911540,2653.27,2656.77,2653.26,2656.38,1088230.0
1747911600,2655.91,2659.51,2655.25,2658.44,2626456.0
1747911660,2658.44,2658.66,2656.44,2656.86,852042.0
1747911720,2656.69,2659.19,2654.96,2656.13,1355890.0
1747911780,2656.14,2656.19,2652.57,2653.66,1194942.0
1747911840,2653.83,2655.75,2652.22,2652.22,2208404.0
1747911900,2652.29,2653.36,2651.23,2653.3,2180050.0
1747911960,2653.3,2656.93,2646.99,2650.33,7559426.0
1747912020,2650.32,2653.01,2650.32,2651.54,2672470.0
1747912080,2651.33,2651.35,2644.16,2644.16,6369540.0
1747912140,2644.16,2648.87,2643.93,2646.42,5237550.0
1747912200,2646.43,2647.11,2642.61,2644.71,7102066.0
1747912260,2644.7,2647.79,2644.57,2647.4,1555512.0
1747912320,2647.51,2652.56,2646.89,2652.5,2254690.0
1747912380,2652.44,2652.5,2646.95,2651.22,2794762.0
1747912440,2651.22,2651.44,2649.07,2649.89,892426.0
1747912500,2649.89,2649.99,2644.89,2647.81,1958276.0
1747912560,2647.82,2648.64,2645.05,2645.36,997568.0
1747912620,2645.34,2645.34,2643.31,2643.85,1317886.0
1747912680,2643.85,2650.9,2643.85,2650.84,3462562.0
1747912740,2649.92,2652.79,2648.91,2652.79,2235188.0
1747912800,2652.79,2653.64,2650.16,2650.54,1889840.0
1747912860,2650.61,2651.19,2647.14,2647.84,1669546.0
1747912920,2647.18,2647.22,2645.39,2646.61,834892.0
1747912980,2646.61,2647.57,2646.01,2646.01,1208928.0
1747913040,2646.13,2647.49,2644.19,2647.12,918258.0
1747913100,2647.31,2647.39,2644.43,2645.3,2363018.0
1747913160,2644.88,2644.88,2641.03,2641.03,2719084.0
1747913220,2641.09,2641.99,2640.19,2641.48,2910064.0
1747913280,2641.48,2641.48,2637.78,2637.92,3593698.0
1747913340,2636.76,2639.97,2634.76,2638.56,6639596.0
1747913400,2638.92,2641.99,2638.01,2641.81,2285698.0
1747913460,2641.93,2642.36,2641.1,2641.86,1712658.0
1747913520,2641.8,2644.34,2641.28,2643.94,1243420.0
1747913580,2643.99,2645.52,2643.31,2644.85,1488884.0
1747913640,2644.97,2645.8,2644.45,2645.46,1261532.0
1747913700,2645.59,2645.69,2644.18,2644.96,769634.0
1747913760,2644.68,2645.06,2643.62,2644.98,545022.0
1747913820,2644.99,2645.99,2643.54,2643.54,1086654.0
1747913880,2643.55,2644.44,2642.47,2643.22,2054402.0
1747913940,2643.28,2646.5,2643.0,2643.0,1044996.0
1747914000,2643.01,2645.66,2642.48,2645.65,1378324.0
1747914060,2645.65,2646.73,2645.65,2646.25,922506.0
1747914120,2646.31,2646.53,2644.1,2646.53,858812.0
1747914180,2646.47,2649.7,2646.47,2649.38,2363048.0
1747914240,2649.35,2651.43,2649.04,2651.3,2524378.0
1747914300,2651.41,2651.41,2648.9,2649.68,1689406.0
1747914360,2649.68,2651.45,2649.01,2650.14,1651058.0
1747914420,2650.14,2650.56,2648.35,2648.35,1184818.0
1747914480,2648.4,2650.41,2648.34,2650.28,1299036.0
1747914540,2650.22,2650.28,2649.08,2649.44,1047486.0
1747914600,2649.44,2650.66,2648.17,2650.65,1800766.0
1747914660,2650.6,2653.06,2649.74,2653.06,2678416.0
1747914720,2653.05,2654.22,2650.88,2654.22,4931650.0
1747914780,2654.22,2658.7,2654.22,2656.17,7250688.0
1747914840,2656.11,2659.59,2656.01,2658.41,3269096.0
1747914900,2658.41,2662.89,2658.41,2660.78,4483644.0
1747914960,2660.68,2661.37,2658.4,2660.9,2301642.0
1747915020,2660.9,2661.15,2658.45,2658.6,2636706.0
1747915080,2658.6,2658.6,2651.18,2652.64,2675534.0
1747915140,2652.64,2653.28,2650.07,2650.07,1509808.0
1747915200,2650.02,2652.44,2650.02,2651.22,2440540.0
1747915260,2651.22,2654.26,2650.72,2654.26,3295328.0
1747915320,2654.26,2655.89,2653.52,2655.01,1306178.0
1747915380,2655.15,2655.89,2650.79,2650.79,1478952.0
1747915440,2650.79,2650.79,2646.59,2649.48,2610952.0
1747915500,2649.55,2653.3,2649.55,2653.3,711158.0
1747915560,2653.26,2656.57,2652.82,2655.75,1092698.0
1747915620,2655.75,2657.86,2655.56,2657.73,1155456.0
1747915680,2657.72,2661.14,2657.72,2660.03,2705002.0
1747915740,2660.03,2661.4,2655.81,2655.86,2048526.0
1747915800,2655.86,2656.05,2650.0,2650.43,1938644.0
1747915860,2650.5,2651.92,2650.0,2650.86,1479662.0
1747915920,2650.9,2650.92,2647.81,2648.07,1084544.0
1747915980,2647.71,2647.71,2643.59,2643.59,3021714.0
1747916040,2643.59,2645.95,2643.51,2643.78,2105350.0
1747916100,2643.85,2645.44,2643.27,2644.93,1510870.0
1747916160,2644.93,2645.49,2642.2,2642.64,1889930.0
1747916220,2642.64,2643.87,2641.07,2642.56,2550698.0
1747916280,2642.0,2643.8,2641.17,2642.27,1718118.0
1747916340,2641.9,2650.2,2641.9,2650.09,2789554.0
1747916400,2649.85,2650.36,2648.98,2650.13,2287300.0
1747916460,2650.13,2653.8,2649.92,2652.89,2407410.0
1747916520,2652.78,2654.89,2651.01,2651.89,2380696.0
1747916580,2651.89,2653.09,2649.89,2652.35,1079244.0
1747916640,2652.28,2653.89,2651.31,2651.31,953592.0
1747916700,2651.07,2653.99,2651.07,2652.8,1316920.0
1747916760,2652.69,2654.43,2645.9,2646.49,6310714.0
1747916820,2646.48,2649.03,2646.45,2647.64,1124140.0
1747916880,2647.67,2648.83,2646.79,2646.94,809588.0
1747916940,2647.05,2648.23,2644.78,2645.26,3735154.0
1747917000,2645.29,2645.29,2641.11,2643.78,6171058.0
1747917060,2643.8,2644.44,2638.59,2641.72,4250380.0
1747917120,2641.72,2644.86,2639.45,2642.58,2697876.0
1747917180,2642.5,2645.75,2642.14,2643.03,1948802.0
1747917240,2643.53,2648.57,2643.35,2647.05,1830310.0
1747917300,2647.06,2651.01,2647.06,2651.01,2992894.0
1747917360,2650.94,2652.3,2650.79,2651.39,1698924.0
1747917420,2651.34,2653.0,2650.07,2652.32,2006332.0
1747917480,2652.32,2654.74,2651.29,2654.57,2270180.0
1747917540,2654.57,2655.55,2652.15,2653.97,2467850.0
1747917600,2654.44,2655.36,2651.31,2653.13,1780876.0
1747917660,2652.33,2657.12,2652.13,2655.15,2163678.0
1747917720,2655.07,2655.93,2652.31,2652.95,1119312.0
1747917780,2653.35,2654.99,2649.44,2651.85,1490112.0
1747917840,2651.97,2652.88,2650.57,2651.31,1025864.0
1747917900,2651.17,2654.45,2650.36,2653.18,1657592.0
1747917960,2653.2,2654.92,2651.22,2651.28,773492.0
1747918020,2651.22,2653.31,2650.17,2652.77,1134674.0
1747918080,2652.9,2655.16,2652.76,2655.15,926374.0
1747918140,2655.09,2657.19,2655.05,2657.19,1509720.0
1747918200,2657.19,2658.36,2657.0,2657.96,1981766.0
1747918260,2658.21,2658.78,2655.32,2657.16,1937316.0
1747918320,2657.22,2659.99,2657.22,2659.95,1537304.0
1747918380,2659.97,2660.0,2658.8,2659.12,1577454.0
1747918440,2659.12,2660.0,2657.89,2659.9,1801126.0
1747918500,2659.86,2660.0,2658.99,2659.65,1076026.0
1747918560,2659.64,2660.0,2658.07,2659.54,1719250.0
1747918620,2659.5,2660.69,2657.89,2657.94,2010792.0
1747918680,2657.94,2659.53,2656.26,2656.27,1567630.0
1747918740,2656.27,2657.08,2654.72,2656.71,1603974.0
1747918800,2656.71,2658.44,2654.84,2656.97,1402926.0
1747918860,2656.39,2656.46,2651.68,2651.68,1798450.0
1747918920,2651.63,2652.93,2650.34,2652.82,1732744.0
1747918980,2652.82,2653.0,2650.12,2650.12,977532.0
1747919040,2650.15,2656.19,2647.7,2647.7,3854822.0
1747919100,2647.4,2647.86,2641.42,2646.94,6153776.0
1747919160,2646.47,2651.57,2642.39,2643.74,3076304.0
1747919220,2643.74,2644.9,2641.43,2642.01,3599536.0
1747919280,2641.96,2644.34,2640.63,2642.83,2396824.0
1747919340,2642.86,2645.62,2642.77,2645.24,2060116.0
1747919400,2645.24,2648.48,2644.84,2648.02,1484090.0
1747919460,2648.03,2650.23,2648.03,2648.62,1713586.0
1747919520,2648.65,2650.58,2646.69,2647.11,1044870.0
1747919580,2647.11,2648.89,2646.44,2646.57,1125582.0
1747919640,2646.57,2646.64,2642.66,2643.65,1572262.0
1747919700,2643.68,2644.36,2641.84,2643.06,1274782.0
1747919760,2644.04,2645.78,2643.39,2645.61,1100964.0
1747919820,2645.55,2646.0,2644.18,2644.23,876096.0
1747919880,2644.28,2645.22,2642.63,2644.28,1535452.0
1747919940,2644.28,2644.41,2640.66,2640.83,1722770.0
1747920000,2640.82,2645.31,2638.71,2645.31,2807574.0
1747920060,2644.78,2647.99,2644.07,2647.65,2350716.0
1747920120,2647.61,2652.88,2647.0,2651.78,2830430.0
1747920180,2651.78,2652.78,2650.1,2650.1,1507538.0
1747920240,2650.05,2650.89,2649.45,2650.34,681206.0
1747920300,2650.16,2653.46,2649.16,2651.81,1919552.0
1747920360,2651.86,2653.57,2650.84,2650.85,880756.0
1747920420,2650.8,2651.78,2649.26,2650.31,1261104.0
1747920480,2650.26,2651.06,2649.25,2649.54,741346.0
1747920540,2649.52,2651.32,2649.2,2651.31,509626.0
1747920600,2651.32,2655.43,2649.32,2653.8,1650858.0
1747920660,2654.21,2656.59,2652.97,2656.59,2774736.0
1747920720,2656.64,2659.07,2655.01,2655.86,2933732.0
1747920780,2655.68,2655.9,2648.07,2648.07,2084944.0
1747920840,2648.07,2648.84,2635.82,2637.76,8786200.0
1747920900,2637.58,2639.22,2621.28,2639.22,31805362.0
1747920960,2639.5,2641.94,2631.04,2633.4,7016648.0
1747921020,2634.22,2639.53,2631.99,2638.55,5153974.0
1747921080,2638.6,2638.6,2631.69,2633.42,2653380.0
1747921140,2633.46,2639.01,2628.59,2639.0,2805660.0
1747921200,2639.01,2645.22,2638.23,2645.02,3890394.0
1747921260,2645.0,2647.76,2640.98,2647.57,5360730.0
1747921320,2647.09,2647.49,2643.41,2644.4,2771348.0
1747921380,2644.36,2647.94,2642.14,2647.7,2128598.0
1747921440,2647.66,2647.66,2642.28,2642.28,2104216.0
1747921500,2642.34,2644.59,2641.01,2642.05,3159274.0
1747921560,2641.93,2645.3,2634.8,2635.09,3157262.0
1747921620,2635.34,2639.04,2632.83,2637.75,4125964.0
1747921680,2637.66,2643.85,2636.86,2637.81,2108584.0
1747921740,2637.52,2643.52,2636.56,2643.35,2064024.0
1747921800,2643.47,2643.53,2638.25,2642.97,2063656.0
1747921860,2642.66,2643.63,2638.75,2643.63,1314608.0
1747921920,2643.73,2649.18,2642.88,2649.18,3538966.0
1747921980,2649.22,2651.56,2648.35,2650.96,2529108.0
1747922040,2650.93,2650.98,2646.56,2648.57,1418658.0
1747922100,2648.56,2650.11,2647.12,2649.3,1077916.0
1747922160,2649.05,2649.05,2643.99,2645.05,1746314.0
1747922220,2644.94,2649.54,2644.45,2648.52,3161126.0
1747922280,2648.52,2648.52,2645.0,2645.33,1202258.0
1747922340,2645.4,2645.52,2642.99,2643.05,1587088.0
1747922400,2643.72,2648.24,2643.38,2647.17,2575058.0
1747922460,2647.5,2650.93,2647.18,2649.21,2101078.0
1747922520,2649.19,2651.82,2648.78,2649.8,3256138.0
1747922580,2650.14,2651.82,2646.47,2651.36,2641670.0
1747922640,2651.68,2663.37,2651.68,2659.09,10816132.0
1747922700,2659.55,2660.43,2655.67,2656.85,4117400.0
1747922760,2656.96,2666.91,2654.27,2664.51,5707080.0
1747922820,2664.41,2666.61,2662.61,2664.89,5300704.0
1747922880,2665.03,2666.85,2661.26,2661.26,2731918.0
1747922940,2661.14,2663.07,2658.02,2661.43,2326696.0
1747923000,2661.43,2661.43,2656.15,2656.4,1871014.0
1747923060,2656.62,2657.07,2652.23,2654.68,2278120.0
1747923120,2654.68,2654.76,2649.15,2649.55,3081386.0
1747923180,2649.7,2651.52,2646.76,2651.32,3368054.0
1747923240,2651.27,2652.82,2649.47,2650.14,1234076.0
1747923300,2650.1,2654.39,2648.24,2650.55,3196302.0
1747923360,2650.56,2653.91,2646.08,2653.52,1661392.0
1747923420,2653.29,2658.93,2652.26,2658.56,2539436.0
1747923480,2658.42,2661.46,2656.78,2661.46,1891790.0
1747923540,2660.96,2661.35,2657.11,2657.94,3059296.0
1747923600,2658.3,2660.82,2657.56,2660.78,1433168.0
1747923660,2660.78,2662.6,2656.41,2659.02,1564344.0
1747923720,2659.02,2659.02,2653.36,2654.9,1478704.0
1747923780,2654.87,2658.6,2652.07,2656.36,2556050.0
1747923840,2656.42,2657.0,2651.9,2652.44,1391318.0
1747923900,2652.39,2653.73,2650.88,2653.25,1735312.0
1747923960,2653.24,2656.68,2651.69,2653.11,909370.0
1747924020,2653.26,2660.59,2652.07,2660.59,1325924.0
1747924080,2660.93,2662.98,2659.61,2660.07,1941364.0
1747924140,2660.07,2663.31,2660.01,2662.34,4024936.0
1747924200,2662.32,2669.22,2661.72,2666.82,6376194.0
1747924260,2667.15,2667.23,2662.53,2666.58,2125510.0
1747924320,2666.65,2669.03,2663.25,2663.49,4511288.0
1747924380,2663.16,2674.24,2662.08,2673.9,6083036.0
1747924440,2674.02,2674.97,2666.65,2669.29,4994304.0
1747924500,2669.17,2672.61,2668.01,2668.56,2378288.0
1747924560,2667.71,2667.71,2660.5,2660.62,3506762.0
1747924620,2660.64,2660.64,2656.86,2657.62,3225822.0
1747924680,2657.8,2658.42,2655.06,2656.69,3442572.0
1747924740,2656.66,2660.22,2656.55,2659.25,1615448.0
1747924800,2659.2,2662.93,2658.25,2662.41,2295082.0
1747924860,2662.27,2665.68,2662.27,2664.01,1913358.0
1747924920,2663.84,2668.66,2663.05,2668.34,1605706.0
1747924980,2668.38,2669.04,2664.85,2664.94,1901382.0
1747925040,2664.85,2664.99,2662.27,2663.39,1947502.0
1747925100,2663.37,2667.65,2662.59,2666.0,1428512.0
1747925160,2665.93,2670.33,2665.15,2669.5,1837266.0
1747925220,2669.5,2670.6,2665.44,2666.6,1616684.0
1747925280,2667.94,2670.51,2665.94,2670.51,1380610.0
1747925340,2670.45,2671.01,2668.08,2669.47,2129012.0
1747925400,2669.28,2672.56,2667.22,2667.22,1698090.0
1747925460,2667.44,2668.69,2665.72,2668.69,2404116.0
1747925520,2668.66,2672.56,2668.44,2669.81,1944724.0
1747925580,2669.81,2670.76,2668.29,2670.26,1173984.0
1747925640,2670.2,2670.65,2666.61,2669.28,1346820.0
1747925700,2669.18,2669.18,2662.89,2663.07,2173748.0
1747925760,2662.99,2662.99,2653.19,2654.67,7162688.0
1747925820,2655.04,2655.65,2653.32,2655.65,3207268.0
1747925880,2655.82,2661.34,2655.7,2660.64,3016108.0
1747925940,2660.87,2666.18,2660.87,2665.45,2687036.0
1747926000,2665.44,2667.07,2664.24,2667.07,2945152.0
1747926060,2668.55,2668.78,2664.52,2664.63,1654676.0
1747926120,2664.63,2665.49,2661.96,2663.14,1646328.0
1747926180,2663.14,2664.57,2662.19,2662.53,1893098.0
1747926240,2662.59,2666.15,2662.49,2663.4,1063620.0
1747926300,2663.17,2667.01,2663.11,2665.15,1257388.0
1747926360,2665.17,2665.2,2659.31,2659.51,1330014.0
1747926420,2659.51,2664.89,2658.22,2664.89,1676658.0
1747926480,2665.05,2669.14,2664.22,2664.22,1760764.0
1747926540,2664.23,2665.73,2662.48,2664.24,852190.0
1747926600,2664.24,2664.88,2661.94,2663.95,741276.0
1747926660,2664.4,2664.4,2660.76,2660.76,674712.0
1747926720,2660.81,2665.68,2660.81,2664.89,1075010.0
1747926780,2664.9,2667.0,2662.93,2666.74,749780.0
1747926840,2666.51,2666.51,2663.77,2663.77,661118.0
1747926900,2663.81,2664.51,2662.17,2662.18,1003494.0
1747926960,2662.18,2663.79,2660.84,2663.72,861630.0
1747927020,2663.72,2665.49,2662.9,2665.06,624310.0
1747927080,2665.36,2665.95,2662.53,2664.98,1325032.0
1747927140,2665.45,2669.77,2665.1,2668.84,1943344.0
1747927200,2668.83,2671.34,2667.47,2671.23,1299438.0
1747927260,2671.61,2673.74,2671.57,2672.6,2282562.0
1747927320,2672.64,2672.64,2668.99,2670.78,1854402.0
1747927380,2670.85,2670.85,2667.89,2668.52,1076610.0
1747927440,2668.48,2671.68,2668.37,2669.37,851370.0
1747927500,2669.4,2672.06,2668.48,2672.06,671662.0
1747927560,2671.97,2672.99,2669.82,2669.88,1732584.0
1747927620,2670.05,2670.98,2668.57,2669.02,1209242.0
1747927680,2669.09,2671.06,2667.96,2670.99,1027602.0
1747927740,2670.98,2673.97,2668.69,2668.78,2284516.0
1747927800,2668.58,2672.96,2667.57,2670.26,1646452.0
1747927860,2670.53,2671.01,2668.27,2670.57,723394.0
1747927920,2670.37,2671.18,2668.06,2670.32,1038374.0
1747927980,2670.32,2673.0,2668.76,2673.0,991096.0
1747928040,2673.1,2678.37,2672.48,2674.97,6951456.0
1747928100,2674.97,2678.97,2673.07,2675.78,5558682.0
1747928160,2675.79,2677.53,2669.49,2671.9,3847476.0
1747928220,2672.04,2674.26,2670.36,2670.52,2233506.0
1747928280,2670.64,2673.94,2667.48,2673.81,1932840.0
1747928340,2673.86,2677.72,2673.33,2673.35,3823208.0
1747928400,2673.12,2673.12,2669.67,2672.08,2869562.0
1747928460,2672.14,2672.22,2669.67,2670.28,2826346.0
1747928520,2670.28,2671.55,2669.38,2670.76,4145106.0
1747928580,2670.77,2672.92,2670.64,2672.92,963384.0
1747928640,2672.92,2675.53,2671.7,2675.24,2214164.0
1747928700,2675.14,2676.45,2669.4,2669.69,5207994.0
1747928760,2670.03,2671.66,2667.93,2670.66,2475980.0
1747928820,2670.62,2670.81,2667.8,2667.85,1800868.0
1747928880,2667.86,2668.95,2666.78,2668.13,1587784.0
1747928940,2668.13,2668.83,2662.05,2665.32,2591916.0
1747929000,2665.32,2668.09,2662.84,2663.69,2030778.0
1747929060,2663.77,2665.34,2661.28,2662.35,2714668.0
1747929120,2662.49,2667.57,2661.96,2666.16,1368644.0
1747929180,2666.58,2668.65,2666.24,2666.93,940414.0
1747929240,2666.93,2667.6,2664.49,2666.96,1516226.0
1747929300,2666.92,2667.78,2664.47,2665.54,630756.0
1747929360,2665.54,2667.86,2665.42,2667.4,888540.0
1747929420,2667.39,2668.92,2664.74,2664.74,695182.0
1747929480,2664.81,2666.11,2660.0,2660.32,2091768.0
1747929540,2660.31,2662.94,2660.26,2662.86,1026442.0
1747929600,2663.04,2665.06,2662.88,2664.25,1416630.0
1747929660,2664.24,2664.29,2661.73,2663.89,2230126.0
1747929720,2663.89,2666.12,2662.11,2665.43,1426010.0
1747929780,2665.48,2667.28,2665.3,2666.22,1086454.0
1747929840,2666.47,2667.9,2665.24,2667.35,1467686.0
1747929900,2667.39,2668.27,2663.65,2663.88,1322570.0
1747929960,2664.28,2669.31,2663.71,2669.24,1622772.0
1747930020,2668.8,2669.41,2667.1,2668.91,1360048.0
1747930080,2668.87,2670.16,2668.4,2668.91,1236512.0
1747930140,2668.86,2669.64,2665.3,2665.62,1045262.0
1747930200,2665.42,2667.43,2664.39,2666.15,709708.0
1747930260,2666.15,2670.65,2666.15,2669.68,1083684.0
1747930320,2669.74,2670.64,2667.9,2668.27,2261342.0
1747930380,2668.27,2669.38,2666.64,2668.3,1192464.0
1747930440,2668.33,2669.99,2668.33,2669.99,673798.0
1747930500,2669.94,2674.24,2669.94,2674.24,3378978.0
1747930560,2674.14,2674.99,2672.06,2672.06,2995622.0
1747930620,2672.14,2673.6,2672.14,2673.11,1502638.0
1747930680,2673.05,2673.05,2669.85,2670.59,1828590.0
1747930740,2670.83,2670.94,2660.11,2661.22,5994390.0
1747930800,2661.15,2661.15,2655.82,2657.98,5589864.0
1747930860,2657.92,2662.14,2657.92,2660.57,2618098.0
1747930920,2660.62,2662.38,2660.43,2662.37,2275068.0
1747930980,2662.43,2665.2,2662.39,2663.44,2208128.0
1747931040,2663.44,2663.45,2659.07,2660.85,1223088.0
1747931100,2660.86,2661.4,2659.31,2660.33,616276.0
1747931160,2660.34,2660.62,2655.97,2656.72,2638006.0
1747931220,2656.72,2657.62,2655.83,2655.83,1437162.0
1747931280,2655.68,2655.8,2651.96,2652.37,5100558.0
1747931340,2652.48,2654.25,2650.4,2650.4,2520594.0
1747931400,2650.4,2652.33,2644.95,2645.26,6228906.0
1747931460,2645.76,2647.18,2641.19,2641.4,9783320.0
1747931520,2641.49,2642.59,2638.37,2640.39,6926182.0
1747931580,2640.63,2640.98,2634.85,2635.73,4868278.0
1747931640,2635.86,2640.86,2635.19,2639.38,3637336.0
1747931700,2639.99,2647.69,2639.99,2647.67,3587790.0
1747931760,2647.88,2648.08,2642.89,2643.94,2923596.0
1747931820,2644.25,2650.32,2643.57,2649.88,3207386.0
1747931880,2649.94,2655.72,2649.94,2654.35,4084516.0
1747931940,2654.37,2655.87,2653.43,2653.43,2368878.0
1747932000,2653.3,2656.26,2652.73,2653.6,2484704.0
1747932060,2653.84,2654.99,2650.37,2651.98,1834078.0
1747932120,2651.97,2653.48,2650.38,2653.47,976836.0
1747932180,2653.53,2657.3,2653.53,2657.24,1808502.0
1747932240,2657.3,2659.1,2655.9,2655.99,2219090.0
1747932300,2656.47,2656.52,2654.72,2656.36,1754954.0
1747932360,2656.36,2656.36,2654.45,2654.79,1213072.0
1747932420,2654.89,2654.94,2650.8,2650.85,1251888.0
1747932480,2650.75,2653.25,2650.58,2651.34,2133492.0
1747932540,2651.28,2652.3,2648.95,2650.77,1819340.0
1747932600,2650.78,2651.87,2649.08,2651.69,910626.0
1747932660,2651.3,2651.3,2648.31,2649.35,963408.0
1747932720,2649.19,2650.91,2649.11,2650.35,672066.0
1747932780,2650.66,2651.19,2648.41,2650.3,726290.0
1747932840,2649.81,2650.63,2647.61,2647.62,1322244.0
1747932900,2647.96,2649.53,2646.84,2646.97,2131738.0
1747932960,2646.97,2646.97,2642.16,2643.92,4117184.0
1747933020,2643.98,2644.88,2641.97,2643.33,2033372.0
1747933080,2643.39,2645.59,2640.51,2645.59,2787200.0
1747933140,2645.32,2645.53,2643.9,2644.99,1553540.0
1747933200,2644.99,2647.8,2644.41,2644.65,1496176.0
1747933260,2644.98,2645.5,2641.84,2644.52,840336.0
1747933320,2644.52,2646.75,2643.55,2645.94,1124450.0
1747933380,2645.94,2649.41,2644.9,2648.95,1474594.0
1747933440,2648.91,2650.91,2648.83,2650.78,1969782.0
1747933500,2650.78,2653.52,2650.47,2652.3,1888722.0
1747933560,2652.24,2655.95,2652.24,2654.19,2561168.0
1747933620,2654.31,2655.75,2654.27,2655.01,779616.0
1747933680,2654.87,2654.87,2651.98,2654.22,1556826.0
1747933740,2654.13,2655.0,2653.25,2653.82,895460.0
1747933800,2653.68,2653.93,2650.68,2652.51,714976.0
1747933860,2652.48,2656.36,2651.98,2655.28,1054354.0
1747933920,2655.28,2655.89,2654.2,2655.83,1038128.0
1747933980,2655.93,2659.68,2655.56,2657.7,1820300.0
1747934040,2657.71,2658.99,2656.7,2656.81,740766.0
1747934100,2656.75,2659.55,2655.65,2659.24,1442434.0
1747934160,2659.25,2661.95,2659.1,2661.82,1900982.0
1747934220,2661.71,2666.57,2661.19,2663.39,2841294.0
1747934280,2663.5,2665.48,2663.5,2664.78,1008504.0
1747934340,2664.57,2667.41,2663.9,2667.32,1352212.0
1747934400,2667.06,2667.06,2663.95,2665.34,1667680.0
1747934460,2665.45,2671.95,2665.38,2671.61,4451260.0
1747934520,2671.83,2672.93,2669.24,2669.47,3644850.0
1747934580,2669.44,2672.84,2669.44,2670.12,2201710.0
1747934640,2670.08,2672.49,2668.59,2672.39,2217784.0
1747934700,2672.38,2673.18,2666.27,2666.36,2917888.0
1747934760,2666.42,2668.69,2664.32,2668.66,2775096.0
1747934820,2668.57,2668.57,2665.01,2666.27,1366264.0
1747934880,2666.27,2666.61,2662.55,2662.64,3129192.0
1747934940,2662.64,2663.73,2660.67,2661.68,1934280.0
1747935000,2661.84,2661.95,2658.1,2660.36,3345182.0
1747935060,2660.37,2662.05,2659.82,2661.3,1393076.0
1747935120,2661.36,2662.2,2659.46,2661.96,821914.0
1747935180,2662.12,2665.19,2661.64,2664.01,1539496.0
1747935240,2664.67,2665.41,2662.18,2663.4,804922.0
1747935300,2663.5,2664.35,2661.14,2661.14,810608.0
1747935360,2661.14,2662.65,2660.72,2661.68,685074.0
1747935420,2661.75,2661.93,2660.2,2661.46,810764.0
1747935480,2661.47,2664.35,2661.24,2663.1,585292.0
1747935540,2663.09,2663.17,2660.57,2661.56,568086.0
1747935600,2661.57,2662.0,2658.01,2658.01,592878.0
1747935660,2658.19,2659.34,2657.92,2659.22,752668.0
1747935720,2659.15,2659.38,2656.97,2657.21,857580.0
1747935780,2657.21,2659.27,2656.89,2658.95,1228002.0
1747935840,2658.95,2660.49,2658.93,2660.48,423630.0
1747935900,2660.48,2661.19,2656.55,2656.55,740402.0
1747935960,2655.82,2655.82,2651.23,2652.31,2608460.0
1747936020,2652.31,2654.56,2651.99,2654.41,840508.0
1747936080,2654.41,2654.94,2652.9,2654.29,567126.0
1747936140,2654.16,2654.16,2651.86,2652.09,741176.0
1747936200,2651.86,2652.32,2650.52,2651.5,909870.0
1747936260,2651.85,2654.4,2651.21,2654.18,763570.0
1747936320,2654.18,2654.37,2651.96,2653.02,1936228.0
1747936380,2653.02,2655.56,2652.43,2654.05,918558.0
1747936440,2654.05,2654.05,2651.71,2652.56,556146.0
1747936500,2652.58,2657.18,2651.43,2657.13,949674.0
1747936560,2657.18,2659.09,2657.12,2658.35,1115642.0
1747936620,2658.35,2658.9,2656.24,2658.2,815916.0
1747936680,2658.26,2659.1,2657.22,2658.59,499316.0
1747936740,2658.58,2659.24,2658.02,2658.24,471250.0
1747936800,2658.23,2658.82,2655.86,2656.74,894934.0
1747936860,2657.71,2658.72,2653.43,2653.88,1045286.0
1747936920,2654.02,2655.95,2652.18,2652.18,985100.0
1747936980,2652.18,2653.32,2651.95,2652.21,886064.0
1747937040,2652.12,2655.35,2652.03,2652.75,702988.0
1747937100,2653.22,2653.45,2646.93,2648.33,2068396.0
1747937160,2648.49,2651.56,2648.31,2649.72,1527554.0
1747937220,2649.66,2651.29,2648.7,2650.84,723052.0
1747937280,2650.71,2650.93,2649.1,2650.48,581860.0
1747937340,2650.48,2650.68,2649.8,2650.36,490956.0
1747937400,2650.36,2650.49,2648.28,2650.08,657288.0
1747937460,2650.14,2650.38,2648.47,2649.96,623922.0
1747937520,2649.91,2653.4,2649.85,2652.42,988814.0
1747937580,2652.42,2656.79,2652.42,2655.56,2657668.0
1747937640,2655.56,2655.61,2654.37,2654.61,584034.0
1747937700,2654.61,2659.2,2654.61,2658.97,1300216.0
1747937760,2658.97,2663.41,2657.14,2662.91,2322472.0
1747937820,2662.87,2663.79,2662.3,2662.54,1812246.0
1747937880,2662.55,2662.93,2661.51,2662.93,631270.0
1747937940,2662.88,2663.78,2662.18,2663.36,564342.0
1747938000,2663.36,2664.4,2660.61,2660.61,898318.0
1747938060,2660.6,2660.6,2658.44,2659.27,1081558.0
1747938120,2659.26,2659.26,2656.13,2657.89,642164.0
1747938180,2657.89,2662.16,2657.88,2662.0,698534.0
1747938240,2662.05,2662.94,2660.8,2661.15,934176.0
1747938300,2660.62,2662.95,2660.62,2662.91,491612.0
1747938360,2662.91,2663.03,2659.8,2661.61,634370.0
1747938420,2661.61,2662.81,2660.8,2661.78,344262.0
1747938480,2661.86,2663.98,2661.6,2662.11,570070.0
1747938540,2662.11,2663.99,2662.1,2663.99,292524.0
1747938600,2664.12,2666.94,2662.55,2665.83,1808454.0
1747938660,2665.81,2667.61,2664.81,2667.55,944350.0
1747938720,2667.64,2669.72,2666.55,2666.56,1310258.0
1747938780,2666.56,2667.06,2662.26,2664.24,1400984.0
1747938840,2664.22,2666.16,2662.68,2666.16,675754.0
1747938900,2666.09,2667.02,2664.51,2665.48,1110724.0
1747938960,2665.55,2667.07,2665.39,2666.85,609414.0
1747939020,2666.77,2667.07,2665.2,2665.82,517740.0
1747939080,2665.82,2666.65,2664.29,2664.97,1011324.0
1747939140,2664.97,2667.23,2664.96,2666.97,838162.0
1747939200,2666.97,2667.49,2664.78,2665.07,1310218.0
1747939260,2665.07,2665.2,2663.41,2664.06,970766.0
1747939320,2664.24,2664.71,2662.34,2663.07,2054222.0
1747939380,2663.07,2663.42,2660.98,2662.39,799184.0
1747939440,2662.4,2662.4,2658.8,2660.23,1064024.0
1747939500,2660.22,2660.22,2658.14,2658.54,412576.0
1747939560,2658.68,2660.89,2658.68,2660.3,396498.0
1747939620,2660.3,2662.19,2660.3,2661.56,446200.0
1747939680,2661.56,2663.57,2660.99,2663.57,738552.0
1747939740,2663.62,2664.07,2662.35,2662.36,507824.0
1747939800,2662.0,2664.09,2661.38,2663.1,956564.0
1747939860,2662.75,2663.35,2661.81,2662.93,320990.0
1747939920,2662.87,2663.43,2660.93,2662.63,442814.0
1747939980,2662.38,2662.57,2657.29,2658.78,1096544.0
1747940040,2659.04,2660.81,2658.2,2660.3,686036.0
1747940100,2660.29,2662.31,2660.18,2660.65,588764.0
1747940160,2660.75,2662.49,2660.17,2660.18,866550.0
1747940220,2660.08,2661.61,2660.01,2661.6,312780.0
1747940280,2661.6,2661.6,2658.72,2659.27,339316.0
1747940340,2659.27,2659.33,2657.21,2657.89,438342.0
1747940400,2657.89,2659.12,2657.32,2658.68,758458.0
1747940460,2658.73,2659.52,2654.98,2655.06,1211190.0
1747940520,2655.19,2655.53,2652.44,2654.99,2028394.0
1747940580,2654.98,2654.99,2651.61,2651.64,1209450.0
1747940640,2651.55,2651.56,2649.23,2649.5,2540348.0
1747940700,2649.5,2651.8,2648.25,2649.64,2504930.0
1747940760,2649.69,2652.33,2648.26,2652.33,1655152.0
1747940820,2652.31,2652.57,2649.69,2650.4,825740.0
1747940880,2650.39,2656.82,2650.39,2656.5,1139150.0
1747940940,2656.5,2657.8,2654.82,2657.28,1526588.0
1747941000,2656.17,2656.17,2652.51,2653.45,580874.0
1747941060,2653.2,2655.9,2653.2,2655.72,475968.0
1747941120,2655.76,2660.0,2655.76,2659.99,1371330.0
1747941180,2659.99,2660.61,2656.18,2656.51,685004.0
1747941240,2656.57,2657.81,2656.35,2657.76,339892.0
1747941300,2657.69,2657.69,2655.07,2655.14,428836.0
1747941360,2655.07,2655.99,2653.44,2653.93,295262.0
1747941420,2653.93,2653.97,2651.46,2652.72,997200.0
1747941480,2652.5,2653.89,2652.4,2653.24,759758.0
1747941540,2653.24,2653.68,2650.8,2650.81,411428.0
1747941600,2651.02,2653.48,2650.99,2653.47,722958.0
1747941660,2653.47,2653.82,2652.18,2652.79,274712.0
1747941720,2652.77,2653.99,2652.55,2652.55,399750.0
1747941780,2652.61,2652.61,2649.57,2650.03,960808.0
1747941840,2650.55,2653.8,2650.09,2650.97,1141590.0
1747941900,2650.97,2654.47,2650.97,2653.89,733106.0
1747941960,2653.95,2655.57,2653.18,2655.08,874134.0
1747942020,2655.07,2656.69,2655.07,2656.68,389228.0
1747942080,2656.67,2656.68,2652.64,2652.64,381736.0
1747942140,2652.58,2653.71,2651.87,2652.64,509172.0
1747942200,2652.64,2654.15,2652.01,2653.4,490116.0
1747942260,2653.4,2653.98,2651.53,2651.54,367708.0
1747942320,2651.26,2651.26,2647.31,2647.48,2379574.0
1747942380,2647.44,2647.44,2643.72,2645.82,3172226.0
1747942440,2645.79,2646.08,2643.4,2644.01,1438774.0
1747942500,2644.01,2644.07,2639.42,2640.39,4454734.0
1747942560,2640.39,2640.39,2636.94,2637.47,4000522.0
1747942620,2636.87,2638.39,2635.77,2638.07,2263354.0
1747942680,2638.07,2639.21,2635.29,2637.8,2223574.0
1747942740,2637.77,2640.0,2637.58,2638.56,1068158.0
1747942800,2638.31,2639.93,2637.44,2639.82,1151998.0
1747942860,2639.82,2640.93,2639.36,2640.92,890668.0
1747942920,2640.92,2643.13,2640.31,2642.8,1195900.0
1747942980,2642.82,2643.39,2640.61,2642.89,1456558.0
1747943040,2642.89,2643.41,2638.01,2638.04,967222.0
1747943100,2637.46,2638.05,2632.17,2634.05,4540092.0
1747943160,2633.84,2633.84,2627.01,2629.22,5385620.0
1747943220,2629.22,2629.81,2625.98,2628.23,4003470.0
1747943280,2628.28,2630.62,2627.57,2630.32,2153128.0
1747943340,2630.3,2633.91,2629.98,2630.38,3548964.0
1747943400,2630.79,2632.76,2630.74,2632.36,1793770.0
1747943460,2632.38,2635.0,2632.38,2633.47,1272854.0
1747943520,2633.3,2636.32,2632.92,2634.72,2568944.0
1747943580,2634.66,2635.66,2634.66,2635.66,1032478.0
1747943640,2635.71,2635.94,2632.94,2632.94,1047878.0
1747943700,2632.97,2633.75,2629.18,2629.76,1824464.0
1747943760,2629.76,2632.4,2626.27,2630.32,2446536.0
1747943820,2630.25,2631.36,2628.07,2630.97,894494.0
1747943880,2630.97,2631.27,2629.73,2630.68,1373588.0
1747943940,2630.59,2634.03,2630.59,2633.78,2732392.0
1747944000,2633.97,2634.89,2631.23,2631.57,1160108.0
1747944060,2631.68,2638.53,2631.68,2638.01,4470842.0
1747944120,2638.02,2648.27,2637.98,2645.55,8630984.0
1747944180,2645.53,2647.1,2643.8,2643.8,1976574.0
1747944240,2643.85,2644.03,2641.32,2642.38,1347116.0
1747944300,2642.38,2643.59,2641.8,2643.18,891836.0
1747944360,2643.12,2645.89,2642.88,2644.65,743192.0
1747944420,2644.64,2644.65,2641.11,2642.39,1504312.0
1747944480,2642.39,2643.57,2641.64,2642.34,539760.0
1747944540,2642.35,2645.91,2642.35,2645.83,523870.0
1747944600,2645.82,2646.64,2643.69,2646.05,685546.0
1747944660,2646.05,2646.72,2645.3,2646.72,785388.0
1747944720,2646.72,2647.16,2646.01,2646.89,627358.0
1747944780,2646.84,2646.91,2645.59,2645.72,540050.0
1747944840,2645.76,2646.4,2645.01,2645.42,276524.0
1747944900,2645.49,2645.76,2643.82,2644.31,541562.0
1747944960,2644.31,2645.19,2643.65,2644.16,476104.0
1747945020,2644.16,2644.16,2641.48,2642.82,1403184.0
1747945080,2642.82,2644.15,2641.12,2641.12,736902.0
1747945140,2641.12,2641.45,2639.71,2640.11,1449502.0
1747945200,2640.1,2640.85,2638.9,2640.85,1002178.0
1747945260,2640.89,2641.08,2638.76,2640.84,1193080.0
1747945320,2640.82,2641.76,2639.83,2639.83,602110.0
1747945380,2639.83,2639.84,2635.44,2635.44,1388866.0
1747945440,2635.1,2636.94,2634.39,2636.85,1248808.0
1747945500,2636.85,2637.63,2636.13,2636.7,355930.0
1747945560,2636.68,2638.11,2636.0,2637.65,420304.0
1747945620,2637.65,2637.65,2633.56,2634.86,3502142.0
1747945680,2634.86,2636.39,2634.68,2635.85,1026900.0
1747945740,2635.86,2636.4,2634.85,2636.39,613054.0
1747945800,2636.39,2637.84,2635.48,2637.07,1551840.0
1747945860,2637.15,2639.1,2637.08,2639.1,457040.0
1747945920,2639.1,2639.79,2632.55,2634.68,1505340.0
1747945980,2634.68,2636.9,2634.68,2636.89,667042.0
1747946040,2636.9,2638.11,2630.55,2631.01,1035042.0
1747946100,2631.01,2632.69,2630.65,2632.4,1214880.0
1747946160,2632.68,2633.56,2629.12,2630.09,1569036.0
1747946220,2630.1,2631.15,2629.61,2631.03,678258.0
1747946280,2631.03,2633.43,2631.03,2633.32,768050.0
1747946340,2633.32,2634.18,2631.0,2631.81,632208.0
1747946400,2631.76,2633.47,2631.22,2631.22,415332.0
1747946460,2631.22,2633.01,2630.2,2632.34,676160.0
1747946520,2631.98,2636.36,2631.83,2636.16,1500828.0
1747946580,2636.17,2642.82,2636.17,2642.1,2542244.0
1747946640,2641.93,2642.11,2640.68,2641.14,427350.0
1747946700,2641.23,2641.73,2640.64,2641.48,499486.0
1747946760,2641.42,2644.33,2641.3,2643.66,775178.0
1747946820,2643.54,2647.04,2643.5,2646.43,2421412.0
1747946880,2646.4,2646.62,2644.72,2645.81,805684.0
1747946940,2645.81,2645.96,2639.89,2639.89,1503050.0
1747947000,2639.89,2641.56,2639.61,2641.47,397042.0
1747947060,2641.47,2641.48,2640.36,2640.88,210396.0
1747947120,2640.88,2641.68,2639.42,2640.57,379468.0
1747947180,2640.59,2640.99,2640.03,2640.99,312266.0
1747947240,2641.03,2642.4,2641.03,2641.92,611482.0
1747947300,2641.81,2641.81,2637.5,2637.84,560646.0
1747947360,2637.84,2639.18,2637.52,2638.55,540000.0
1747947420,2638.61,2639.73,2638.19,2639.72,355924.0
1747947480,2639.72,2640.76,2639.37,2639.37,460940.0
1747947540,2639.44,2640.37,2639.44,2640.22,217674.0
1747947600,2640.22,2640.22,2637.38,2638.24,787048.0
1747947660,2638.02,2638.61,2637.34,2638.07,495082.0
1747947720,2637.97,2639.05,2637.06,2637.06,333580.0
1747947780,2637.12,2639.1,2636.58,2639.1,369628.0
1747947840,2639.09,2639.61,2637.03,2637.3,340394.0
1747947900,2637.26,2637.26,2636.06,2636.09,412956.0
1747947960,2636.09,2639.24,2636.08,2639.23,371706.0
1747948020,2639.23,2639.24,2636.51,2636.52,448016.0
1747948080,2636.51,2637.78,2636.15,2636.21,529314.0
1747948140,2636.2,2636.21,2633.32,2634.35,1052948.0
1747948200,2634.35,2634.36,2633.87,2633.91,463066.0
1747948260,2633.91,2634.75,2633.9,2634.23,330650.0
1747948320,2634.37,2637.17,2634.36,2636.62,544948.0
1747948380,2636.62,2637.37,2635.01,2635.47,369906.0
1747948440,2635.47,2637.37,2634.55,2637.37,321942.0
1747948500,2637.37,2638.08,2634.49,2638.08,474070.0
1747948560,2638.28,2640.36,2637.98,2639.32,431608.0
1747948620,2639.39,2640.23,2638.63,2640.21,373980.0
1747948680,2640.23,2642.43,2639.9,2641.82,521328.0
1747948740,2641.82,2642.35,2640.01,2640.03,391998.0
1747948800,2640.03,2640.03,2638.1,2639.82,325672.0
1747948860,2639.82,2639.94,2638.1,2638.52,287438.0
1747948920,2638.52,2638.53,2636.4,2636.45,299812.0
1747948980,2636.45,2636.46,2635.3,2636.22,376966.0
1747949040,2636.19,2636.84,2634.56,2635.03,431530.0
1747949100,2635.19,2636.02,2634.06,2634.59,642134.0
1747949160,2634.59,2635.2,2630.0,2630.01,1079180.0
1747949220,2630.0,2632.82,2630.0,2631.44,751134.0
1747949280,2631.4,2631.4,2628.19,2630.9,1518026.0
1747949340,2630.9,2631.48,2630.85,2631.01,315454.0
1747949400,2630.17,2630.17,2627.31,2628.61,1245028.0
1747949460,2628.78,2629.77,2628.4,2628.61,741180.0
1747949520,2628.61,2631.38,2628.6,2631.31,404772.0
1747949580,2631.31,2633.53,2631.31,2633.24,532674.0
1747949640,2632.92,2633.4,2631.51,2632.68,480008.0
1747949700,2632.68,2636.39,2632.68,2634.78,646176.0
1747949760,2634.78,2635.0,2632.63,2632.63,386340.0
1747949820,2632.64,2632.65,2631.89,2631.91,407086.0
1747949880,2631.91,2633.97,2631.91,2633.19,392946.0
1747949940,2633.18,2636.31,2633.18,2634.68,637170.0
1747950000,2634.68,2634.99,2631.24,2632.97,1325628.0
1747950060,2632.93,2635.48,2632.93,2635.06,232186.0
1747950120,2635.07,2635.95,2635.06,2635.45,335144.0
1747950180,2634.22,2635.23,2633.77,2633.88,378880.0
1747950240,2633.89,2635.82,2633.89,2635.41,322738.0
1747950300,2635.41,2636.16,2635.4,2636.15,203908.0
1747950360,2636.15,2636.44,2635.5,2635.8,245984.0
1747950420,2635.8,2635.81,2633.55,2633.76,279202.0
1747950480,2633.76,2633.76,2629.83,2630.09,629940.0
1747950540,2630.08,2630.09,2628.25,2628.48,489520.0
1747950600,2628.48,2632.16,2628.48,2630.89,1044006.0
1747950660,2630.89,2631.32,2630.02,2630.65,237336.0
1747950720,2630.65,2635.09,2630.64,2634.15,538578.0
1747950780,2634.18,2634.77,2632.58,2633.14,263622.0
1747950840,2633.14,2633.21,2632.68,2633.13,46530.0
1747950900,2633.14,2633.62,2632.68,2633.61,118178.0
1747950960,2633.61,2636.19,2633.61,2635.21,428676.0
1747951020,2635.21,2636.81,2635.2,2636.79,312684.0
1747951080,2636.81,2637.59,2635.28,2637.59,320324.0
1747951140,2637.58,2637.65,2633.66,2635.15,503164.0
1747951200,2635.15,2639.39,2634.75,2639.39,912262.0
1747951260,2639.39,2640.48,2635.69,2636.52,1245804.0
1747951320,2636.54,2638.2,2635.75,2637.92,734816.0
1747951380,2637.92,2642.46,2637.88,2639.34,1930706.0
1747951440,2639.39,2641.58,2638.64,2639.46,806010.0
1747951500,2639.46,2642.25,2639.46,2640.02,632870.0
1747951560,2640.06,2642.24,2640.06,2641.35,440814.0
1747951620,2641.27,2642.55,2640.61,2640.77,749636.0
1747951680,2640.88,2645.33,2640.87,2645.14,1370302.0
1747951740,2645.19,2645.19,2642.75,2643.36,833254.0
1747951800,2643.34,2645.47,2643.34,2643.99,1067274.0
1747951860,2643.55,2648.34,2643.05,2647.57,2938358.0
1747951920,2647.43,2647.45,2643.93,2645.35,1674620.0
1747951980,2645.35,2645.48,2643.34,2643.46,823794.0
1747952040,2643.45,2646.69,2643.45,2645.11,1122212.0
1747952100,2645.11,2650.4,2644.46,2650.2,1968860.0
1747952160,2650.14,2650.2,2646.07,2646.84,3051658.0
1747952220,2646.84,2648.08,2645.94,2648.08,710818.0
1747952280,2648.08,2651.11,2648.07,2650.51,1453058.0
1747952340,2650.51,2651.39,2647.89,2648.76,973086.0
1747952400,2648.76,2648.76,2646.14,2646.21,470810.0
1747952460,2646.48,2648.11,2646.31,2646.45,806502.0
1747952520,2646.45,2647.92,2645.07,2645.24,787254.0
1747952580,2645.24,2645.87,2643.9,2644.27,622164.0
1747952640,2644.27,2644.27,2642.61,2643.33,693710.0
1747952700,2643.32,2643.4,2642.25,2642.9,524508.0
1747952760,2642.91,2644.3,2641.9,2642.77,824290.0
1747952820,2642.77,2644.07,2641.68,2644.07,463546.0
1747952880,2644.06,2644.32,2643.3,2643.52,385582.0
1747952940,2643.52,2644.45,2643.52,2643.84,295000.0
1747953000,2643.89,2644.24,2642.81,2644.24,384904.0
1747953060,2644.24,2647.28,2644.18,2646.52,714704.0
1747953120,2646.49,2647.82,2646.48,2647.26,404300.0
1747953180,2647.26,2648.77,2647.16,2648.06,455902.0
1747953240,2648.06,2650.51,2647.73,2647.79,1549634.0
1747953300,2647.78,2648.32,2647.1,2647.87,827708.0
1747953360,2647.87,2649.48,2646.72,2646.72,583454.0
1747953420,2647.1,2648.08,2647.1,2647.35,538852.0
1747953480,2647.6,2649.46,2647.6,2648.98,1678414.0
1747953540,2649.03,2649.93,2648.13,2648.52,503056.0
1747953600,2648.52,2648.73,2646.85,2647.36,429642.0
1747953660,2647.37,2647.87,2646.9,2646.9,349748.0
1747953720,2646.9,2648.49,2646.89,2647.14,445800.0
1747953780,2647.14,2648.2,2647.14,2648.15,403362.0
1747953840,2648.15,2648.54,2645.61,2645.63,751184.0
1747953900,2645.63,2645.89,2643.07,2643.24,1505898.0
1747953960,2643.24,2643.24,2641.61,2642.68,835212.0
1747954020,2642.45,2642.75,2641.86,2642.02,343474.0
1747954080,2642.02,2643.07,2640.28,2640.71,903110.0
1747954140,2641.01,2641.11,2639.0,2639.22,625600.0
1747954200,2639.22,2640.14,2639.15,2639.62,520440.0
1747954260,2639.62,2639.75,2638.34,2638.35,1080656.0
1747954320,2638.35,2638.44,2636.72,2637.32,777816.0
1747954380,2637.32,2637.32,2632.47,2632.68,2201852.0
1747954440,2632.68,2634.31,2632.02,2634.31,1630620.0
1747954500,2634.29,2635.68,2632.76,2634.01,832348.0
1747954560,2634.01,2634.87,2634.01,2634.74,228422.0
1747954620,2634.79,2634.79,2634.06,2634.48,315926.0
1747954680,2634.54,2634.65,2633.42,2633.69,514178.0
1747954740,2634.21,2634.97,2634.21,2634.8,275302.0
1747954800,2634.8,2638.2,2634.8,2638.2,1331020.0
1747954860,2638.15,2639.0,2638.06,2638.53,613690.0
1747954920,2638.54,2640.35,2638.3,2639.6,702830.0
1747954980,2639.61,2641.7,2639.6,2640.0,778978.0
1747955040,2640.06,2640.11,2638.58,2639.48,430312.0
1747955100,2639.48,2640.46,2638.52,2638.58,448590.0
1747955160,2638.86,2642.58,2638.86,2641.93,729082.0
1747955220,2641.93,2642.86,2641.71,2641.72,380566.0
1747955280,2641.72,2641.72,2641.31,2641.51,414860.0
1747955340,2641.52,2642.49,2640.81,2641.78,771056.0
1747955400,2641.78,2642.7,2640.96,2642.65,567920.0
1747955460,2642.65,2643.1,2639.41,2641.98,732394.0
1747955520,2641.96,2642.31,2640.82,2641.17,366916.0
1747955580,2641.1,2645.19,2641.1,2645.18,701968.0
1747955640,2645.18,2645.52,2643.78,2645.52,743198.0
1747955700,2645.53,2645.53,2644.31,2644.41,676718.0
1747955760,2644.35,2644.6,2643.74,2644.28,405290.0
1747955820,2644.28,2644.32,2643.54,2644.1,426486.0
1747955880,2644.07,2646.75,2643.61,2646.75,648774.0
1747955940,2646.75,2647.27,2642.27,2642.27,979694.0
1747956000,2642.27,2643.06,2641.07,2641.36,452430.0
1747956060,2641.35,2641.36,2639.69,2640.54,546982.0
1747956120,2640.59,2644.0,2640.59,2643.82,431316.0
1747956180,2643.87,2643.99,2642.31,2643.62,557774.0
1747956240,2643.57,2643.94,2641.39,2641.39,467122.0
1747956300,2641.39,2644.07,2641.38,2644.07,259836.0
1747956360,2644.07,2647.5,2644.06,2647.28,832986.0
1747956420,2647.3,2649.78,2647.26,2649.19,748198.0
1747956480,2649.26,2650.91,2649.26,2650.81,695146.0
1747956540,2650.86,2651.0,2648.9,2649.06,1103478.0
1747956600,2649.06,2651.88,2648.69,2651.82,1173920.0
1747956660,2651.82,2656.63,2651.61,2655.53,6501550.0
1747956720,2655.53,2655.95,2653.85,2655.78,949984.0
1747956780,2655.75,2656.75,2653.68,2653.7,1436640.0
1747956840,2653.7,2655.27,2653.68,2654.78,624842.0
1747956900,2654.79,2655.49,2654.69,2655.14,762958.0
1747956960,2654.97,2655.09,2653.44,2655.09,427888.0
1747957020,2655.08,2657.8,2655.08,2655.89,1054834.0
1747957080,2656.12,2656.22,2653.57,2653.66,924296.0
1747957140,2653.59,2654.74,2653.59,2654.4,574998.0
1747957200,2654.45,2654.97,2653.48,2654.97,289546.0
1747957260,2654.91,2658.52,2654.91,2657.83,1320350.0
1747957320,2657.44,2658.15,2655.54,2655.65,661666.0
1747957380,2655.65,2656.65,2655.27,2656.56,559876.0
1747957440,2656.7,2657.92,2656.26,2657.86,530324.0
1747957500,2657.86,2659.99,2656.54,2659.3,2006504.0
1747957560,2659.36,2664.28,2659.35,2664.28,2678578.0
1747957620,2664.28,2664.62,2661.81,2662.64,2752432.0
1747957680,2662.64,2664.61,2662.64,2663.01,1835150.0
1747957740,2662.67,2662.67,2660.45,2660.94,1020774.0
1747957800,2660.93,2662.67,2659.28,2659.28,1215964.0
1747957860,2659.07,2660.59,2657.81,2660.59,1087662.0
1747957920,2660.49,2660.54,2658.22,2658.74,626358.0
1747957980,2658.74,2659.53,2658.08,2658.81,636234.0
1747958040,2658.81,2659.58,2658.28,2659.34,624886.0
1747958100,2659.34,2659.73,2658.0,2658.61,586334.0
1747958160,2658.6,2661.1,2658.13,2660.41,685892.0
1747958220,2660.41,2662.0,2660.01,2660.62,549060.0
1747958280,2660.57,2664.62,2660.4,2664.62,3196626.0
1747958340,2664.61,2664.62,2662.68,2663.72,1231202.0
1747958400,2663.78,2664.62,2660.75,2662.32,2173806.0
1747958460,2662.71,2663.21,2660.14,2660.83,2625314.0
1747958520,2660.83,2663.36,2658.13,2658.13,2555540.0
1747958580,2658.24,2659.39,2652.55,2653.95,4544294.0
1747958640,2653.95,2657.43,2653.59,2653.6,1404692.0
1747958700,2653.66,2659.09,2653.66,2656.78,1911986.0
1747958760,2656.75,2656.84,2653.01,2656.72,769024.0
1747958820,2656.74,2658.6,2654.67,2655.84,792380.0
1747958880,2655.6,2656.89,2653.65,2656.71,1312634.0
1747958940,2656.83,2657.85,2656.42,2656.92,959546.0
1747959000,2656.93,2659.13,2656.76,2658.14,1024630.0
1747959060,2658.2,2658.48,2656.01,2657.38,992116.0
1747959120,2656.95,2662.61,2656.95,2662.23,2165302.0
1747959180,2662.23,2663.64,2660.05,2660.52,1479274.0
1747959240,2660.52,2663.49,2660.43,2662.3,689082.0
1747959300,2661.81,2663.31,2660.31,2660.89,2225224.0
1747959360,2660.89,2661.11,2658.39,2659.82,840964.0
1747959420,2659.88,2660.36,2657.48,2657.55,503052.0
1747959480,2657.48,2660.64,2656.32,2660.64,544734.0
1747959540,2660.63,2663.29,2658.85,2659.05,589288.0
1747959600,2659.05,2664.22,2659.05,2663.16,900560.0
1747959660,2663.17,2664.22,2660.5,2661.5,1314102.0
1747959720,2661.5,2661.75,2657.44,2657.85,640206.0
1747959780,2657.87,2657.87,2654.11,2655.84,1122390.0
1747959840,2655.84,2659.2,2655.61,2657.87,686614.0
1747959900,2657.92,2659.63,2655.3,2656.17,337976.0
1747959960,2656.17,2659.39,2656.1,2658.32,412142.0
1747960020,2658.32,2658.69,2656.75,2656.82,266210.0
1747960080,2656.82,2656.88,2655.08,2655.08,353056.0
1747960140,2655.08,2655.08,2652.12,2654.52,1606708.0
1747960200,2654.52,2655.0,2652.19,2652.19,905642.0
1747960260,2652.15,2652.84,2650.01,2650.01,1385494.0
1747960320,2650.06,2651.47,2648.72,2648.78,1066770.0
1747960380,2648.71,2648.71,2644.2,2646.07,2636434.0
1747960440,2646.13,2646.72,2645.77,2646.72,1045780.0
1747960500,2646.12,2650.93,2646.12,2650.55,1118398.0
1747960560,2650.55,2651.19,2648.57,2648.57,558256.0
1747960620,2648.25,2652.52,2648.0,2652.52,1158002.0
1747960680,2652.45,2653.32,2648.99,2648.99,1043476.0
1747960740,2649.0,2649.01,2647.47,2648.73,735668.0
1747960800,2648.86,2652.94,2648.57,2652.94,643710.0
1747960860,2652.69,2654.04,2652.19,2652.28,941536.0
1747960920,2652.28,2654.31,2651.89,2652.57,638288.0
1747960980,2652.52,2652.53,2649.11,2649.35,544946.0
1747961040,2649.3,2650.93,2648.83,2650.42,508236.0
1747961100,2650.43,2652.31,2648.79,2652.02,367074.0
1747961160,2652.07,2657.18,2651.61,2655.85,1246396.0
1747961220,2655.85,2665.6,2652.22,2665.6,6415686.0
1747961280,2665.55,2674.54,2665.09,2670.55,12193688.0
1747961340,2671.03,2678.45,2671.03,2671.89,14554324.0
1747961400,2672.09,2672.36,2667.55,2669.17,4187660.0
1747961460,2669.46,2674.92,2668.99,2669.29,4196930.0
1747961520,2669.27,2669.27,2665.69,2666.61,3104124.0
1747961580,2666.65,2666.65,2661.15,2662.11,2417444.0
1747961640,2662.15,2662.57,2658.91,2659.44,1942482.0
1747961700,2659.74,2662.15,2655.32,2655.32,2959372.0
1747961760,2655.32,2659.14,2654.09,2659.14,6045150.0
1747961820,2659.07,2660.0,2658.95,2659.69,893488.0
1747961880,2661.55,2662.4,2660.24,2661.51,2281278.0
1747961940,2661.53,2662.22,2660.76,2662.07,697362.0
1747962000,2662.07,2667.39,2662.07,2662.82,2829386.0
1747962060,2662.88,2666.01,2661.6,2661.61,1819634.0
1747962120,2661.6,2665.93,2661.4,2665.92,848274.0
1747962180,2665.92,2667.8,2664.23,2666.2,1852836.0
1747962240,2666.35,2666.76,2658.94,2659.08,2948244.0
1747962300,2659.02,2659.07,2650.47,2651.25,4050426.0
1747962360,2652.05,2652.92,2650.17,2651.19,2078412.0
1747962420,2651.18,2655.32,2650.86,2652.06,4319372.0
1747962480,2652.01,2652.72,2650.35,2652.57,1704616.0
1747962540,2652.56,2655.51,2652.56,2655.46,1417090.0
1747962600,2655.45,2656.87,2654.8,2656.87,847106.0
1747962660,2657.03,2658.41,2655.7,2655.7,1197284.0
1747962720,2655.7,2660.53,2655.09,2660.35,1435854.0
1747962780,2660.43,2660.91,2658.07,2659.18,772778.0
1747962840,2659.24,2660.88,2658.24,2658.24,723542.0
1747962900,2658.36,2659.37,2653.69,2654.22,1550570.0
1747962960,2654.22,2658.43,2652.87,2657.8,757708.0
1747963020,2658.04,2658.54,2656.5,2657.31,468258.0
1747963080,2657.42,2661.09,2657.28,2658.11,799822.0
1747963140,2658.11,2661.01,2657.19,2657.25,742578.0
1747963200,2657.84,2659.48,2656.16,2658.01,751820.0
1747963260,2658.34,2660.7,2656.93,2659.85,664604.0
1747963320,2659.9,2660.47,2657.67,2657.67,592740.0
1747963380,2657.61,2659.56,2656.36,2659.09,739730.0
1747963440,2659.09,2663.6,2659.09,2661.61,1077230.0
1747963500,2661.64,2667.17,2661.64,2666.85,1079234.0
1747963560,2666.75,2667.29,2664.1,2665.22,941276.0
1747963620,2665.22,2666.05,2662.37,2664.18,980512.0
1747963680,2664.36,2667.53,2663.94,2666.93,886510.0
1747963740,2666.76,2670.01,2666.27,2668.61,2887462.0
1747963800,2668.85,2674.72,2668.61,2674.45,3100720.0
1747963860,2674.72,2686.36,2674.72,2683.15,16988182.0
1747963920,2682.51,2685.57,2679.01,2682.81,4486818.0
1747963980,2682.81,2682.81,2677.24,2681.67,3704336.0
1747964040,2681.84,2682.38,2677.84,2678.94,2547504.0
1747964100,2678.89,2680.1,2675.7,2676.36,2138360.0
1747964160,2676.31,2686.76,2676.31,2686.73,2607430.0
1747964220,2687.16,2688.31,2682.97,2685.39,3501648.0
1747964280,2685.34,2687.02,2683.72,2686.15,1793328.0
1747964340,2686.14,2693.24,2686.14,2689.82,8392376.0
1747964400,2689.81,2689.81,2684.44,2685.56,2358940.0
1747964460,2685.52,2685.58,2680.0,2680.0,2285148.0
1747964520,2679.48,2682.94,2679.48,2680.96,2674296.0
1747964580,2681.01,2682.56,2674.69,2675.84,6349432.0
1747964640,2675.79,2678.25,2674.42,2677.51,1362588.0
1747964700,2677.97,2680.36,2676.97,2677.01,1542532.0
1747964760,2677.08,2679.3,2676.87,2677.12,1121458.0
1747964820,2676.99,2677.86,2675.68,2675.97,1961042.0
1747964880,2675.92,2676.24,2672.01,2672.92,2378388.0
1747964940,2672.93,2677.06,2672.14,2672.14,2796324.0
1747965000,2672.35,2674.99,2671.6,2673.89,1784104.0
1747965060,2673.74,2675.23,2672.98,2673.68,1006532.0
1747965120,2673.68,2674.89,2671.39,2674.88,1748296.0
1747965180,2674.88,2678.71,2674.88,2678.28,2133414.0
1747965240,2678.21,2678.31,2674.43,2675.6,1055154.0
1747965300,2675.6,2675.6,2670.72,2672.97,746590.0
1747965360,2673.12,2674.07,2671.01,2671.01,691060.0
1747965420,2671.08,2674.66,2671.01,2673.1,2136186.0
1747965480,2673.11,2674.29,2673.1,2673.39,467860.0
1747965540,2673.39,2675.04,2673.39,2674.8,485308.0
1747965600,2674.8,2675.63,2672.35,2672.52,2044732.0
1747965660,2672.46,2674.89,2671.28,2674.14,1455810.0
1747965720,2674.09,2676.94,2673.53,2676.94,589920.0
1747965780,2677.03,2678.82,2675.27,2678.33,1283664.0
1747965840,2678.33,2682.32,2678.16,2680.39,1493480.0
1747965900,2680.39,2684.02,2680.19,2684.02,1521182.0
1747965960,2683.96,2684.83,2681.3,2684.65,2832504.0
1747966020,2684.59,2689.39,2684.59,2686.89,2856340.0
1747966080,2686.47,2686.84,2683.47,2686.14,1790722.0
1747966140,2686.24,2689.99,2686.15,2688.01,2619468.0
1747966200,2688.01,2688.94,2684.89,2688.94,1126886.0
1747966260,2688.93,2691.3,2688.23,2689.75,2627860.0
1747966320,2689.9,2698.14,2689.64,2695.52,10188446.0
1747966380,2695.41,2702.61,2693.9,2702.25,15679042.0
1747966440,2702.52,2702.78,2696.9,2701.53,11729560.0
1747966500,2701.57,2706.74,2698.87,2698.97,10848514.0
1747966560,2698.73,2705.93,2697.06,2705.86,4322708.0
1747966620,2704.64,2712.99,2704.52,2712.99,12563286.0
1747966680,2712.97,2725.46,2712.97,2725.01,23616842.0
1747966740,2724.94,2728.87,2720.83,2720.83,16311816.0
1747966800,2721.22,2731.49,2719.25,2726.46,19541074.0
1747966860,2726.67,2732.99,2723.18,2727.69,10090550.0
1747966920,2728.18,2728.18,2723.77,2724.33,5174912.0
1747966980,2724.33,2724.33,2713.66,2718.2,7478634.0
1747967040,2717.95,2719.86,2715.39,2718.19,3663740.0
1747967100,2717.07,2723.93,2716.56,2722.34,4080182.0
1747967160,2722.8,2724.99,2720.21,2720.21,2468338.0
1747967220,2721.24,2722.26,2716.51,2718.46,2724336.0
1747967280,2718.28,2719.99,2718.01,2718.34,2249106.0
1747967340,2718.46,2722.17,2718.11,2721.87,1773728.0
1747967400,2722.15,2726.91,2720.01,2726.33,3502974.0
1747967460,2726.45,2727.37,2717.12,2717.12,3947576.0
1747967520,2717.3,2718.44,2715.56,2717.6,3239008.0
1747967580,2717.65,2721.51,2717.59,2718.39,1418290.0
1747967640,2718.55,2723.42,2718.2,2718.32,3225504.0
1747967700,2718.3,2720.8,2718.14,2718.19,1985364.0
1747967760,2718.52,2721.95,2718.18,2720.03,2777846.0
1747967820,2720.34,2728.03,2720.32,2727.79,4648340.0
1747967880,2727.79,2731.95,2727.66,2728.36,9186480.0
1747967940,2728.36,2728.36,2723.65,2725.89,2644450.0
1747968000,2725.85,2725.85,2720.83,2720.84,2388390.0
1747968060,2720.83,2721.43,2702.57,2706.63,24388522.0
1747968120,2706.84,2712.53,2706.84,2712.0,6497640.0
1747968180,2712.01,2717.39,2712.01,2716.33,3247210.0
1747968240,2716.33,2716.33,2711.9,2712.1,2141468.0
1747968300,2712.1,2716.28,2712.1,2715.85,1507902.0
1747968360,2715.67,2717.22,2714.2,2715.66,1834452.0
1747968420,2715.92,2718.12,2714.49,2718.01,2455092.0
1747968480,2718.3,2719.67,2714.4,2715.38,3998642.0
1747968540,2715.34,2716.75,2710.41,2710.41,2215816.0
1747968600,2710.48,2710.9,2708.16,2708.67,3900900.0
1747968660,2708.61,2711.62,2705.43,2709.36,8458238.0
1747968720,2708.97,2709.32,2706.5,2708.54,2283680.0
1747968780,2708.53,2711.18,2708.53,2709.97,3093108.0
1747968840,2710.46,2711.22,2709.12,2711.19,620478.0
1747968900,2711.14,2712.08,2708.57,2708.71,2465850.0
1747968960,2708.72,2709.84,2699.62,2700.26,10075044.0
1747969020,2700.12,2701.01,2697.51,2699.43,11852390.0
1747969080,2699.55,2701.27,2696.74,2700.66,4705122.0
1747969140,2700.9,2705.45,2700.63,2705.45,3452736.0
1747969200,2705.17,2709.84,2704.62,2706.1,3903412.0
1747969260,2707.19,2707.83,2705.01,2706.43,1822304.0
1747969320,2706.38,2709.51,2706.38,2708.85,1036998.0
1747969380,2708.97,2710.38,2708.44,2708.44,1898932.0
1747969440,2708.49,2709.59,2707.26,2707.6,1056960.0
1747969500,2707.6,2711.0,2707.6,2710.77,1500988.0
1747969560,2710.89,2712.11,2707.74,2711.34,883740.0
1747969620,2711.43,2712.5,2709.34,2710.82,1396578.0
1747969680,2711.18,2712.89,2708.6,2708.64,1622950.0
1747969740,2708.65,2711.53,2708.65,2710.69,1191122.0
1747969800,2710.69,2711.38,2709.01,2709.53,820832.0
1747969860,2709.47,2710.76,2708.35,2708.4,1166948.0
1747969920,2708.41,2708.42,2705.13,2705.13,1468022.0
1747969980,2705.18,2705.64,2701.85,2705.15,1920062.0
1747970040,2705.09,2705.72,2703.07,2705.58,1402998.0
1747970100,2705.58,2705.98,2702.0,2702.35,3090586.0
1747970160,2702.78,2704.86,2700.1,2703.69,2615464.0
1747970220,2703.69,2703.69,2701.55,2701.74,2738048.0
1747970280,2701.86,2704.0,2700.05,2703.01,1926920.0
1747970340,2703.06,2704.47,2702.43,2704.38,755220.0
1747970400,2704.38,2704.79,2702.6,2702.98,1209536.0
1747970460,2702.98,2705.94,2699.84,2704.62,1634600.0
1747970520,2704.62,2711.36,2704.55,2710.16,5728016.0
1747970580,2710.23,2713.5,2710.1,2713.37,3016868.0
1747970640,2714.06,2716.0,2711.97,2712.78,2290100.0
1747970700,2712.46,2714.24,2710.25,2714.2,1129356.0
1747970760,2714.23,2715.8,2710.64,2711.15,1898016.0
1747970820,2711.03,2711.03,2708.61,2708.86,1959694.0
1747970880,2708.86,2711.99,2708.57,2711.06,717348.0
1747970940,2711.06,2711.72,2710.02,2710.23,644732.0
1747971000,2710.22,2716.11,2710.22,2714.45,1347712.0
1747971060,2714.94,2716.69,2712.59,2712.62,1643816.0
1747971120,2712.59,2717.51,2711.55,2717.51,1249684.0
1747971180,2717.84,2719.04,2714.99,2715.1,1604362.0
1747971240,2715.1,2715.1,2712.28,2713.36,880224.0
1747971300,2713.32,2716.36,2712.48,2715.99,938200.0
1747971360,2716.12,2718.47,2710.71,2710.72,2280288.0
1747971420,2710.95,2712.04,2709.16,2709.22,1698996.0
1747971480,2709.17,2710.69,2709.17,2709.74,858042.0
1747971540,2709.18,2712.89,2709.18,2712.89,1576940.0
1747971600,2712.89,2715.0,2712.85,2714.82,420094.0
1747971660,2714.83,2715.24,2714.12,2714.99,365440.0
1747971720,2714.98,2715.8,2713.94,2714.39,653898.0
1747971780,2714.41,2716.9,2714.41,2715.84,840688.0
1747971840,2715.79,2721.47,2715.46,2720.71,3875056.0
1747971900,2720.74,2720.74,2717.89,2717.99,1844650.0
1747971960,2718.02,2719.17,2717.07,2717.53,892844.0
1747972020,2717.17,2719.47,2717.17,2718.69,1065564.0
1747972080,2718.68,2721.98,2717.69,2721.98,1155442.0
1747972140,2721.98,2728.69,2721.66,2727.51,5861452.0
1747972200,2727.41,2731.92,2724.86,2726.1,10716138.0
1747972260,2726.15,2728.44,2723.18,2723.64,2480954.0
1747972320,2723.64,2724.97,2723.54,2724.6,2377962.0
1747972380,2724.64,2727.8,2724.64,2726.86,2181124.0
1747972440,2726.74,2726.9,2725.22,2726.35,954736.0
1747972500,2726.36,2726.56,2722.2,2722.2,1361248.0
1747972560,2722.11,2722.44,2720.2,2720.99,1545620.0
1747972620,2720.99,2723.28,2720.99,2722.72,840918.0
1747972680,2722.66,2724.48,2721.82,2721.82,872048.0
1747972740,2721.82,2722.85,2721.01,2721.03,1046048.0
1747972800,2721.03,2723.94,2721.03,2723.33,1557524.0
1747972860,2723.19,2723.2,2721.03,2721.94,862750.0
1747972920,2722.47,2723.95,2722.14,2722.81,772882.0
1747972980,2723.13,2725.01,2719.0,2719.24,1984736.0
1747973040,2719.4,2720.64,2716.0,2718.26,3261306.0
1747973100,2718.31,2722.25,2718.31,2721.81,1172848.0
1747973160,2721.83,2722.08,2718.01,2718.51,757444.0
1747973220,2718.51,2718.51,2715.01,2715.01,2265860.0
1747973280,2715.01,2715.58,2713.81,2714.48,2548916.0
1747973340,2714.48,2716.31,2714.48,2714.88,1788858.0
1747973400,2714.89,2717.95,2714.88,2716.78,1106414.0
1747973460,2716.78,2718.18,2713.63,2713.66,723854.0
1747973520,2713.59,2714.02,2712.18,2712.87,1296772.0
1747973580,2713.22,2714.14,2711.73,2712.22,1151210.0
1747973640,2712.22,2712.64,2711.48,2712.64,1271332.0
1747973700,2712.64,2714.66,2709.16,2709.17,3888170.0
1747973760,2708.75,2710.73,2708.25,2708.9,1210062.0
1747973820,2708.9,2711.35,2708.88,2710.16,997922.0
1747973880,2710.16,2710.62,2707.21,2707.22,1605510.0
1747973940,2707.22,2707.95,2706.78,2706.86,2127312.0
1747974000,2706.81,2708.98,2706.01,2708.11,1587766.0
1747974060,2708.16,2709.03,2706.83,2707.53,1045140.0
1747974120,2707.34,2708.97,2707.24,2708.1,962696.0
1747974180,2708.16,2708.93,2704.39,2704.86,1711178.0
1747974240,2704.86,2706.49,2701.95,2704.27,2691592.0
1747974300,2704.27,2707.36,2701.43,2703.38,6338700.0
1747974360,2703.35,2704.1,2702.07,2703.91,2011378.0
1747974420,2705.41,2705.95,2703.16,2704.24,1584496.0
1747974480,2704.31,2708.69,2704.24,2707.92,1456648.0
1747974540,2707.91,2709.15,2707.01,2707.01,1013332.0
1747974600,2707.01,2709.66,2704.26,2705.22,1182404.0
1747974660,2705.22,2705.23,2699.2,2699.23,2987884.0
1747974720,2699.23,2699.26,2689.0,2691.62,17044798.0
1747974780,2691.64,2691.65,2685.83,2687.58,6969368.0
1747974840,2687.55,2693.9,2686.95,2693.79,3849014.0
1747974900,2693.29,2693.7,2684.26,2688.05,5359756.0
1747974960,2687.73,2688.68,2683.86,2685.87,3406978.0
1747975020,2685.87,2686.92,2678.4,2679.09,8836452.0
1747975080,2678.9,2686.44,2678.8,2684.75,5178940.0
1747975140,2684.63,2685.7,2682.01,2684.32,2572484.0
1747975200,2684.27,2685.63,2679.48,2679.48,2241170.0
1747975260,2679.59,2680.74,2679.03,2680.01,2681590.0
1747975320,2680.02,2680.58,2678.0,2680.49,2272528.0
1747975380,2681.52,2684.42,2681.52,2683.87,3399930.0
1747975440,2683.82,2686.52,2683.55,2683.92,3244272.0
1747975500,2684.1,2685.88,2683.75,2684.44,5972400.0
1747975560,2684.39,2687.15,2683.07,2687.15,2519006.0
1747975620,2687.19,2687.86,2685.95,2687.71,2692822.0
1747975680,2687.71,2691.66,2686.85,2690.67,4876656.0
1747975740,2691.65,2693.19,2690.66,2691.68,3207646.0
1747975800,2691.33,2693.53,2690.36,2693.38,1694910.0
1747975860,2693.32,2693.73,2692.07,2693.18,1443226.0
1747975920,2693.01,2694.94,2692.87,2694.52,2469774.0
1747975980,2694.47,2700.9,2694.14,2700.69,4413908.0
1747976040,2700.4,2700.87,2696.84,2698.58,5732534.0
1747976100,2698.4,2698.69,2695.0,2695.45,1566908.0
1747976160,2695.45,2696.47,2694.14,2695.11,1548944.0
1747976220,2695.23,2696.99,2694.07,2694.93,1181074.0
1747976280,2694.87,2695.47,2694.21,2694.88,1144144.0
1747976340,2694.88,2698.1,2694.88,2696.8,1389496.0
1747976400,2696.8,2698.2,2696.75,2698.15,2007444.0
1747976460,2698.12,2698.12,2696.13,2696.36,844538.0
1747976520,2696.27,2698.8,2696.0,2696.74,1133532.0
1747976580,2696.65,2697.75,2695.43,2697.74,949952.0
1747976640,2697.75,2697.75,2694.29,2694.3,732366.0
1747976700,2694.3,2694.31,2689.68,2693.99,2749788.0
1747976760,2693.99,2695.68,2692.18,2695.68,794656.0
1747976820,2695.5,2699.99,2694.87,2699.64,1557172.0
1747976880,2699.64,2705.07,2699.64,2701.95,3202194.0
1747976940,2701.99,2703.47,2701.95,2702.11,1339734.0
1747977000,2702.11,2704.44,2701.8,2704.43,1541524.0
1747977060,2704.43,2706.0,2703.76,2705.94,1750408.0
1747977120,2705.08,2706.06,2704.4,2705.33,1153366.0
1747977180,2705.32,2705.99,2704.01,2704.01,804152.0
1747977240,2703.94,2705.53,2703.6,2705.1,664268.0
1747977300,2705.11,2705.61,2701.53,2701.93,1011260.0
1747977360,2701.87,2704.23,2700.51,2703.78,936970.0
1747977420,2703.78,2704.3,2702.25,2703.66,714886.0
1747977480,2703.7,2704.01,2700.42,2700.99,754278.0
1747977540,2700.97,2700.99,2698.97,2699.91,1357740.0
1747977600,2699.86,2699.91,2698.14,2698.69,933258.0
1747977660,2698.69,2698.69,2695.64,2695.93,1428468.0
1747977720,2696.04,2697.82,2695.12,2697.82,870908.0
1747977780,2697.74,2697.81,2695.02,2696.1,844562.0
1747977840,2696.1,2699.24,2696.1,2697.82,896434.0
1747977900,2697.82,2698.25,2696.53,2698.24,398926.0
1747977960,2698.23,2698.31,2691.12,2693.19,4958594.0
1747978020,2693.19,2693.54,2687.88,2688.73,6673296.0
1747978080,2688.72,2688.73,2682.4,2684.79,6277028.0
1747978140,2684.79,2687.1,2683.27,2686.63,2270870.0
1747978200,2686.69,2688.32,2682.7,2687.98,2397270.0
1747978260,2687.98,2687.98,2682.45,2682.45,1060660.0
1747978320,2682.57,2685.69,2682.57,2684.51,2063078.0
1747978380,2684.52,2685.25,2680.01,2680.37,2717064.0
1747978440,2680.32,2685.82,2678.8,2685.82,4439050.0
1747978500,2685.81,2692.05,2684.68,2691.23,2103498.0
1747978560,2691.16,2692.82,2689.39,2691.17,2373036.0
1747978620,2691.16,2692.28,2690.91,2692.01,832298.0
1747978680,2692.06,2693.06,2688.44,2688.97,964550.0
1747978740,2689.05,2690.36,2687.64,2689.15,1422574.0
1747978800,2689.15,2689.15,2686.17,2688.14,556262.0
1747978860,2688.21,2689.3,2686.22,2689.3,741056.0
1747978920,2689.3,2689.99,2689.01,2689.38,395012.0
1747978980,2689.38,2691.93,2688.82,2691.15,462194.0
1747979040,2691.09,2691.76,2690.18,2691.23,688112.0
1747979100,2690.96,2692.26,2690.96,2691.41,822724.0
1747979160,2691.41,2691.41,2688.07,2690.78,613782.0
1747979220,2691.14,2692.32,2690.49,2690.6,461090.0
1747979280,2690.62,2690.62,2687.11,2688.06,3201524.0
1747979340,2688.09,2689.85,2687.11,2689.53,741570.0
1747979400,2689.53,2689.99,2688.43,2688.65,617492.0
1747979460,2688.66,2692.72,2688.64,2692.72,567502.0
1747979520,2692.68,2692.69,2690.39,2690.52,1004180.0
1747979580,2690.47,2690.47,2687.86,2689.3,589810.0
1747979640,2689.35,2689.8,2687.53,2689.53,471260.0
1747979700,2689.68,2689.84,2688.18,2689.44,897906.0
1747979760,2689.44,2692.12,2689.44,2691.51,1329310.0
1747979820,2691.48,2694.78,2691.39,2693.67,1998256.0
1747979880,2693.6,2696.53,2693.49,2695.22,1315378.0
1747979940,2695.22,2696.12,2694.2,2695.9,1093742.0
1747980000,2695.89,2696.39,2694.55,2695.75,1167796.0
1747980060,2695.83,2696.57,2694.27,2695.13,911322.0
1747980120,2694.96,2696.68,2694.18,2695.05,589176.0
1747980180,2694.8,2695.57,2693.68,2693.84,1111306.0
1747980240,2693.84,2695.94,2691.19,2692.73,1727106.0
1747980300,2692.75,2693.3,2689.31,2690.23,1309242.0
1747980360,2690.14,2690.14,2686.45,2687.76,2220980.0
1747980420,2687.7,2688.57,2686.2,2687.68,1334840.0
1747980480,2687.68,2688.32,2685.35,2686.48,1476684.0
1747980540,2686.45,2686.73,2680.52,2680.53,5587832.0
1747980600,2680.66,2682.12,2672.32,2675.86,9228898.0
1747980660,2676.07,2677.39,2667.24,2670.57,19603150.0
1747980720,2670.84,2671.24,2667.44,2669.94,6078080.0
1747980780,2669.82,2673.07,2667.96,2671.7,4606232.0
1747980840,2671.7,2673.14,2670.41,2671.6,14053316.0
1747980900,2671.47,2672.46,2667.51,2670.09,7624338.0
1747980960,2670.06,2672.09,2668.2,2669.23,5486878.0
1747981020,2669.06,2672.03,2668.26,2668.82,4492092.0
1747981080,2668.16,2670.83,2666.29,2668.78,5336142.0
1747981140,2668.5,2671.74,2667.69,2670.43,5039750.0
1747981200,2670.39,2673.07,2666.51,2669.84,5952916.0
1747981260,2669.79,2672.49,2664.51,2666.73,4271326.0
1747981320,2667.56,2671.22,2665.81,2667.01,4570716.0
1747981380,2669.1,2669.1,2661.11,2666.6,5609882.0
1747981440,2666.6,2669.38,2662.64,2663.11,3177106.0
1747981500,2662.84,2665.61,2656.25,2664.27,11151764.0
1747981560,2664.89,2667.99,2663.56,2666.86,2597220.0
1747981620,2666.79,2667.19,2664.35,2666.63,1546780.0
1747981680,2666.57,2669.11,2666.57,2667.78,1411472.0
1747981740,2667.8,2668.09,2663.36,2663.89,2035966.0
1747981800,2663.97,2668.02,2663.41,2667.68,2660510.0
1747981860,2667.59,2668.97,2663.87,2666.28,2288634.0
1747981920,2665.68,2665.81,2661.57,2663.31,1576274.0
1747981980,2663.19,2663.66,2659.84,2660.34,2451918.0
1747982040,2660.57,2665.72,2660.35,2662.51,1454176.0
1747982100,2662.57,2664.19,2655.64,2655.64,4471180.0
1747982160,2655.0,2661.77,2655.0,2661.71,4697964.0
1747982220,2661.71,2661.71,2658.09,2660.03,2996012.0
1747982280,2660.04,2665.86,2660.04,2665.56,1670056.0
1747982340,2665.89,2668.88,2665.61,2668.88,2155642.0
1747982400,2668.84,2668.88,2664.61,2664.61,2469538.0
1747982460,2664.61,2666.04,2664.43,2665.41,1636780.0
1747982520,2665.4,2665.97,2660.95,2661.55,1199792.0
1747982580,2661.55,2664.79,2661.55,2664.43,1163972.0
1747982640,2664.43,2664.99,2663.4,2664.47,918802.0
1747982700,2664.47,2664.97,2658.22,2659.02,1880888.0
1747982760,2659.02,2661.01,2658.98,2659.55,1655580.0
1747982820,2659.61,2659.63,2657.2,2657.2,1321526.0
1747982880,2657.09,2657.09,2653.87,2654.73,7987542.0
1747982940,2654.66,2656.84,2653.6,2656.84,4898504.0
1747983000,2656.89,2656.95,2652.41,2653.48,6537136.0
1747983060,2653.15,2656.25,2652.32,2652.32,1893074.0
1747983120,2652.61,2654.61,2652.38,2654.6,1562444.0
1747983180,2654.57,2655.2,2652.29,2653.84,1772628.0
1747983240,2653.74,2655.31,2652.11,2654.15,1578162.0
1747983300,2654.43,2654.43,2650.77,2651.1,3649140.0
1747983360,2651.23,2655.82,2650.78,2653.57,1527450.0
1747983420,2653.41,2657.48,2653.41,2657.45,1216524.0
1747983480,2657.48,2657.8,2655.37,2656.5,2558084.0
1747983540,2656.5,2657.07,2654.6,2656.23,929548.0
1747983600,2656.24,2658.96,2656.24,2658.75,1802006.0
1747983660,2658.96,2661.47,2657.5,2660.48,1947414.0
1747983720,2660.54,2662.23,2659.04,2659.05,1456250.0
1747983780,2659.0,2661.32,2658.01,2661.26,2218740.0
1747983840,2661.32,2663.3,2660.26,2663.25,1715580.0
1747983900,2662.8,2663.78,2660.1,2660.58,2314880.0
1747983960,2660.58,2662.63,2660.36,2661.68,1426340.0
1747984020,2661.68,2663.81,2661.21,2663.63,1201554.0
1747984080,2663.63,2663.63,2662.78,2663.52,925550.0
1747984140,2663.52,2663.72,2662.34,2662.39,1218916.0
1747984200,2662.46,2662.77,2661.0,2661.64,1066554.0
1747984260,2661.64,2661.64,2660.03,2660.28,644570.0
1747984320,2660.28,2665.48,2658.51,2665.12,3023274.0
1747984380,2665.1,2666.98,2664.97,2666.69,2425018.0
1747984440,2666.69,2666.69,2664.72,2665.54,1197366.0
1747984500,2665.54,2665.7,2662.29,2663.33,1211150.0
1747984560,2663.33,2663.93,2662.09,2663.93,962148.0
1747984620,2663.93,2665.64,2663.11,2665.64,1501508.0
1747984680,2665.59,2668.18,2665.59,2667.52,1457896.0
1747984740,2667.46,2668.1,2666.49,2668.06,1154366.0
1747984800,2667.73,2668.07,2665.44,2668.07,1243980.0
1747984860,2668.07,2671.61,2667.64,2671.4,5267894.0
1747984920,2671.4,2671.4,2669.57,2670.94,1771982.0
1747984980,2670.96,2670.96,2669.65,2670.15,1051536.0
1747985040,2670.14,2671.64,2669.57,2669.69,1238488.0
1747985100,2669.69,2670.03,2667.7,2668.71,1449096.0
1747985160,2668.71,2670.25,2668.45,2669.98,819004.0
1747985220,2669.92,2671.02,2667.53,2667.56,1377226.0
1747985280,2667.43,2669.9,2667.43,2667.64,1121598.0
1747985340,2667.64,2668.52,2666.86,2668.5,856464.0
1747985400,2668.44,2668.61,2666.2,2667.58,1336252.0
1747985460,2667.71,2667.71,2665.65,2665.81,1190302.0
1747985520,2666.37,2670.53,2666.37,2670.33,868618.0
1747985580,2670.34,2670.69,2667.61,2667.93,669842.0
1747985640,2667.93,2668.76,2666.26,2666.41,580502.0
1747985700,2666.4,2666.4,2663.49,2663.55,1187884.0
1747985760,2663.55,2664.61,2663.55,2664.59,696416.0
1747985820,2664.6,2664.62,2662.86,2663.09,580740.0
1747985880,2663.08,2663.14,2660.6,2661.29,1575418.0
1747985940,2661.44,2662.15,2658.71,2659.07,2095398.0
1747986000,2659.07,2660.69,2657.03,2657.87,2208100.0
1747986060,2657.88,2660.62,2657.28,2660.57,1083894.0
1747986120,2660.51,2661.99,2660.14,2660.87,1297848.0
1747986180,2660.93,2662.41,2659.46,2660.07,1547672.0
1747986240,2660.11,2662.43,2660.11,2661.99,674992.0
1747986300,2661.98,2661.98,2658.69,2658.69,742006.0
1747986360,2658.59,2659.19,2656.74,2657.76,1642000.0
1747986420,2657.75,2659.27,2657.75,2659.16,567438.0
1747986480,2659.14,2659.66,2657.23,2657.52,1253026.0
1747986540,2657.53,2659.69,2657.52,2658.13,812482.0
1747986600,2658.13,2658.13,2655.09,2655.09,1241296.0
1747986660,2655.09,2655.12,2652.24,2652.35,4080712.0
1747986720,2652.42,2653.34,2650.32,2653.06,3832330.0
1747986780,2652.98,2656.14,2652.98,2656.14,1639442.0
1747986840,2656.09,2657.27,2654.61,2654.92,2060982.0
1747986900,2654.96,2655.23,2653.16,2654.27,990722.0
1747986960,2654.27,2654.27,2652.0,2653.51,1383200.0
1747987020,2653.38,2658.0,2653.38,2657.82,1459094.0
1747987080,2657.93,2657.99,2654.73,2654.73,851426.0
1747987140,2654.73,2654.81,2653.24,2654.64,767022.0
1747987200,2654.63,2657.8,2654.39,2657.4,1998988.0
1747987260,2657.66,2658.27,2656.01,2656.53,1798106.0
1747987320,2656.48,2658.49,2655.0,2655.02,1366944.0
1747987380,2655.0,2656.22,2653.75,2653.88,1034596.0
1747987440,2653.81,2655.74,2653.01,2655.73,1268636.0
1747987500,2655.74,2656.23,2653.86,2656.1,1183640.0
1747987560,2656.11,2659.63,2655.59,2659.47,1068930.0
1747987620,2659.15,2661.23,2658.95,2659.98,2056964.0
1747987680,2660.05,2661.48,2659.61,2659.61,1300210.0
1747987740,2659.61,2661.15,2659.55,2660.85,1188020.0
1747987800,2660.85,2661.19,2659.75,2660.24,2205944.0
1747987860,2660.32,2660.86,2659.69,2659.69,619594.0
1747987920,2659.66,2659.66,2656.57,2657.07,1192246.0
1747987980,2657.23,2658.57,2656.96,2658.03,926676.0
1747988040,2658.02,2661.47,2657.92,2661.47,1195214.0
1747988100,2661.27,2661.27,2657.08,2657.08,1228054.0
1747988160,2657.06,2657.06,2653.97,2655.0,1844152.0
1747988220,2655.04,2656.57,2655.0,2656.24,668530.0
1747988280,2656.31,2657.44,2656.01,2656.16,512472.0
1747988340,2656.23,2656.35,2655.42,2655.51,660982.0
1747988400,2655.4,2656.1,2654.77,2655.18,626020.0
1747988460,2654.99,2655.57,2653.88,2655.57,610898.0
1747988520,2655.39,2656.77,2655.38,2656.27,670688.0
1747988580,2656.27,2661.08,2656.21,2660.23,1320310.0
1747988640,2660.07,2660.07,2658.51,2659.49,701244.0
1747988700,2659.49,2660.78,2659.4,2660.23,649840.0
1747988760,2659.94,2662.79,2659.68,2662.7,1183774.0
1747988820,2662.64,2664.71,2662.42,2664.66,2062922.0
1747988880,2664.69,2665.3,2663.01,2664.28,3083806.0
1747988940,2664.28,2666.14,2664.26,2666.01,1836714.0
1747989000,2666.06,2666.21,2664.0,2665.07,2479172.0
1747989060,2665.07,2665.6,2662.93,2662.96,1299766.0
1747989120,2662.93,2664.98,2662.92,2664.9,609224.0
1747989180,2664.95,2664.95,2663.34,2663.45,1531770.0
1747989240,2663.45,2663.45,2661.4,2662.45,1116442.0
1747989300,2662.43,2663.94,2662.12,2663.33,712858.0
1747989360,2663.32,2666.57,2662.98,2666.12,1276522.0
1747989420,2666.12,2671.2,2665.88,2670.12,3987416.0
1747989480,2670.18,2675.09,2669.66,2675.09,5026410.0
1747989540,2675.09,2675.09,2669.8,2671.47,5081964.0
1747989600,2671.48,2671.48,2667.99,2668.9,2010850.0
1747989660,2668.9,2669.63,2667.79,2668.79,1139226.0
1747989720,2668.91,2669.31,2667.21,2668.6,1363090.0
1747989780,2668.61,2669.06,2666.77,2667.61,1007914.0
1747989840,2667.68,2669.45,2666.47,2669.45,1643678.0
1747989900,2669.45,2672.49,2669.25,2669.26,2401906.0
1747989960,2669.32,2669.32,2666.11,2668.34,1530888.0
1747990020,2668.33,2669.24,2667.68,2668.8,392268.0
1747990080,2668.75,2670.35,2667.8,2670.34,420902.0
1747990140,2670.35,2671.28,2669.4,2670.57,720544.0
1747990200,2670.56,2671.88,2669.06,2669.39,2145882.0
1747990260,2669.38,2670.28,2668.45,2670.28,654340.0
1747990320,2670.28,2670.4,2667.76,2668.38,823478.0
1747990380,2668.38,2671.75,2667.87,2671.74,599008.0
1747990440,2671.63,2673.49,2670.19,2671.22,1332878.0
1747990500,2671.21,2671.23,2669.23,2669.28,1392580.0
1747990560,2669.27,2669.89,2668.99,2669.86,1085822.0
1747990620,2669.82,2669.86,2667.79,2667.81,552652.0
1747990680,2667.81,2668.35,2667.0,2667.43,462564.0
1747990740,2667.33,2668.37,2667.31,2668.35,519856.0
1747990800,2668.37,2668.69,2667.07,2667.15,475696.0
1747990860,2667.07,2667.07,2664.13,2664.85,3643518.0
1747990920,2664.49,2665.66,2664.13,2664.89,1959820.0
1747990980,2664.89,2665.49,2664.3,2664.81,762858.0
1747991040,2664.81,2667.0,2664.81,2667.0,609986.0
1747991100,2667.0,2672.09,2667.0,2671.97,1235624.0
1747991160,2671.97,2674.8,2671.3,2674.36,2500836.0
1747991220,2674.39,2674.69,2671.83,2673.96,1802984.0
1747991280,2673.28,2673.96,2668.39,2668.57,4847652.0
1747991340,2668.57,2670.26,2668.48,2668.91,1628002.0
1747991400,2668.85,2670.6,2668.85,2669.52,1507276.0
1747991460,2669.52,2672.14,2669.43,2671.75,1127484.0
1747991520,2671.69,2673.53,2671.47,2673.53,1268986.0
1747991580,2673.38,2674.69,2673.15,2674.2,1233012.0
1747991640,2674.2,2674.2,2672.47,2673.14,699862.0
1747991700,2673.06,2676.49,2673.06,2676.47,2255308.0
1747991760,2676.44,2676.6,2674.85,2675.51,1533946.0
1747991820,2675.51,2676.92,2675.28,2676.28,1868038.0
1747991880,2676.28,2678.89,2675.74,2678.59,3442058.0
1747991940,2678.58,2681.08,2678.35,2679.98,5509444.0
1747992000,2679.88,2681.41,2679.11,2679.42,3581924.0
1747992060,2679.24,2683.35,2679.24,2683.25,3248534.0
1747992120,2683.24,2683.41,2678.67,2678.67,2112930.0
1747992180,2678.74,2681.36,2678.25,2678.63,1438312.0
1747992240,2678.44,2680.4,2678.37,2679.58,761658.0
1747992300,2679.58,2679.68,2677.4,2678.27,1456612.0
1747992360,2678.26,2680.0,2678.04,2679.99,1257810.0
1747992420,2680.0,2681.99,2679.78,2680.53,1187644.0
1747992480,2680.59,2682.87,2679.01,2679.01,1140210.0
1747992540,2678.75,2679.0,2676.13,2676.64,1466078.0
1747992600,2676.64,2679.81,2676.64,2679.7,1347814.0
1747992660,2679.66,2681.51,2679.47,2680.37,954010.0
1747992720,2680.58,2682.04,2680.58,2681.46,1254870.0
1747992780,2681.38,2682.38,2680.34,2682.06,1613040.0
1747992840,2682.11,2682.73,2680.9,2682.57,818630.0
1747992900,2682.29,2684.99,2681.07,2684.14,1362828.0
1747992960,2684.03,2684.15,2682.32,2683.46,1094086.0
1747993020,2683.46,2683.94,2682.25,2683.07,638642.0
1747993080,2683.08,2683.59,2682.22,2683.02,972620.0
1747993140,2683.03,2684.67,2682.51,2684.26,853984.0
1747993200,2684.26,2684.89,2682.65,2683.18,729660.0
1747993260,2683.18,2683.69,2682.71,2683.11,615214.0
1747993320,2683.09,2683.15,2678.63,2679.49,1976894.0
1747993380,2679.48,2681.91,2679.39,2681.71,1765386.0
1747993440,2681.71,2681.72,2679.12,2679.12,1230428.0
1747993500,2679.12,2680.5,2678.29,2680.38,1202884.0
1747993560,2680.39,2681.59,2679.38,2681.27,1300272.0
1747993620,2681.33,2682.99,2679.75,2681.71,784024.0
1747993680,2681.6,2682.81,2681.4,2681.58,1356980.0
1747993740,2681.93,2687.36,2681.93,2685.62,3488884.0
1747993800,2685.68,2686.39,2684.52,2686.26,1032346.0
1747993860,2686.21,2687.36,2685.09,2685.39,885378.0
1747993920,2685.39,2685.88,2683.96,2685.23,1334772.0
1747993980,2685.24,2686.48,2685.24,2686.01,1034542.0
1747994040,2686.0,2686.02,2683.32,2684.14,1975906.0
1747994100,2684.25,2684.99,2683.48,2684.93,780038.0
1747994160,2684.76,2684.95,2683.36,2683.7,1125034.0
1747994220,2683.65,2684.53,2682.42,2683.4,1807704.0
1747994280,2683.39,2683.6,2682.52,2682.61,543320.0
1747994340,2682.6,2683.31,2681.27,2681.78,792330.0
1747994400,2681.82,2682.33,2680.35,2680.36,1087060.0
1747994460,2680.13,2680.55,2677.17,2678.86,3016344.0
1747994520,2678.53,2678.55,2676.8,2677.07,2151692.0
1747994580,2677.36,2677.99,2675.13,2675.15,3610358.0
1747994640,2675.24,2678.0,2674.51,2675.81,2257474.0
1747994700,2675.81,2675.81,2672.1,2674.27,2757684.0
1747994760,2674.27,2676.89,2674.27,2676.89,661052.0
1747994820,2676.91,2677.2,2675.72,2675.72,747310.0
1747994880,2675.24,2676.03,2672.74,2673.66,874386.0
1747994940,2673.62,2673.71,2672.52,2673.18,774892.0
1747995000,2673.18,2673.18,2666.99,2668.85,5722718.0
1747995060,2669.03,2669.27,2666.18,2667.77,3532382.0
1747995120,2667.64,2669.56,2667.07,2667.49,1517608.0
1747995180,2667.49,2667.49,2660.89,2661.3,7017368.0
1747995240,2661.3,2665.39,2661.3,2664.97,1773094.0
1747995300,2664.99,2665.17,2661.24,2662.73,2123206.0
1747995360,2662.78,2663.95,2656.48,2657.61,4624532.0
1747995420,2657.71,2661.52,2657.71,2661.07,2566402.0
1747995480,2661.06,2664.2,2661.06,2661.54,2391648.0
1747995540,2661.45,2665.48,2661.45,2665.48,1883366.0
1747995600,2665.53,2667.97,2664.74,2666.74,4185848.0
1747995660,2667.0,2667.4,2665.6,2666.55,1049844.0
1747995720,2666.54,2667.23,2666.01,2666.65,891688.0
1747995780,2666.65,2667.68,2665.22,2665.6,1132882.0
1747995840,2665.6,2665.99,2663.02,2663.77,1366514.0
1747995900,2663.89,2664.03,2660.14,2662.81,2100990.0
1747995960,2662.81,2663.47,2660.59,2661.67,692424.0
1747996020,2661.67,2662.21,2660.57,2661.4,865872.0
1747996080,2661.88,2663.57,2660.93,2663.26,1307220.0
1747996140,2663.34,2663.41,2660.9,2663.13,886184.0
1747996200,2663.24,2664.9,2661.31,2661.4,3746174.0
1747996260,2661.4,2663.07,2660.88,2662.48,2631020.0
1747996320,2662.48,2663.99,2661.92,2663.86,352434.0
1747996380,2663.93,2665.84,2663.75,2665.77,1266706.0
1747996440,2665.77,2666.22,2664.41,2664.9,819598.0
1747996500,2664.9,2667.22,2664.28,2666.58,692320.0
1747996560,2666.57,2666.58,2663.78,2665.49,766148.0
1747996620,2665.49,2665.62,2661.82,2662.89,980160.0
1747996680,2662.45,2662.46,2657.07,2658.03,5377110.0
1747996740,2658.18,2660.1,2658.18,2659.07,1258742.0
1747996800,2659.06,2661.83,2658.39,2661.69,1005714.0
1747996860,2661.59,2662.69,2660.61,2661.28,722542.0
1747996920,2661.21,2662.14,2660.31,2661.97,738060.0
1747996980,2661.98,2665.0,2661.54,2664.99,901188.0
1747997040,2664.99,2666.61,2664.88,2665.38,975876.0
1747997100,2665.39,2666.31,2663.89,2663.91,815808.0
1747997160,2663.91,2663.91,2662.62,2662.83,915234.0
1747997220,2662.79,2665.85,2661.37,2665.02,643676.0
1747997280,2665.02,2667.86,2665.02,2667.76,835702.0
1747997340,2667.69,2667.69,2665.68,2665.69,761614.0
1747997400,2665.69,2668.89,2665.68,2668.89,760446.0
1747997460,2668.84,2671.69,2668.48,2669.45,3154350.0
1747997520,2669.45,2669.65,2667.88,2669.11,771168.0
1747997580,2669.11,2670.81,2669.02,2669.6,795578.0
1747997640,2669.59,2670.12,2669.06,2669.8,668512.0
1747997700,2669.77,2670.18,2669.22,2669.84,976984.0
1747997760,2669.93,2670.18,2668.18,2668.99,896766.0
1747997820,2668.68,2669.99,2668.53,2669.99,390664.0
1747997880,2669.98,2671.37,2669.97,2671.14,600464.0
1747997940,2671.14,2671.15,2670.01,2670.55,498352.0
1747998000,2670.55,2670.76,2667.49,2667.95,2064130.0
1747998060,2667.95,2670.32,2667.76,2670.16,1144078.0
1747998120,2670.19,2670.2,2667.11,2667.22,575770.0
1747998180,2667.22,2670.14,2667.22,2670.08,428120.0
1747998240,2670.14,2670.14,2668.36,2668.93,319492.0
1747998300,2668.59,2668.74,2667.86,2668.35,428572.0
1747998360,2668.65,2668.65,2664.64,2664.7,1087390.0
1747998420,2664.7,2665.67,2663.12,2663.3,1097550.0
1747998480,2663.29,2663.74,2661.61,2661.61,928670.0
1747998540,2661.61,2662.28,2660.86,2661.47,1480286.0
1747998600,2661.47,2662.23,2660.48,2662.23,1089610.0
1747998660,2661.87,2661.87,2659.43,2659.91,1181208.0
1747998720,2659.9,2663.27,2659.9,2661.73,1173164.0
1747998780,2661.68,2662.82,2661.01,2662.47,415582.0
1747998840,2662.46,2662.81,2661.65,2661.73,425872.0
1747998900,2661.68,2664.98,2661.68,2664.38,659448.0
1747998960,2664.79,2665.87,2664.32,2665.24,479424.0
1747999020,2665.24,2665.86,2663.23,2664.15,1093892.0
1747999080,2664.14,2665.39,2661.68,2664.15,595268.0
1747999140,2664.15,2665.68,2658.01,2658.56,3114536.0
1747999200,2658.63,2658.63,2652.27,2655.33,8627520.0
1747999260,2654.72,2654.72,2641.65,2643.67,11424352.0
1747999320,2642.67,2644.65,2637.02,2644.03,19930600.0
1747999380,2643.55,2647.02,2642.08,2646.76,6200254.0
1747999440,2645.92,2646.76,2641.61,2644.1,5177314.0
1747999500,2644.1,2646.08,2640.89,2641.93,2619004.0
1747999560,2642.1,2646.99,2641.39,2646.62,2648248.0
1747999620,2646.57,2647.97,2644.93,2647.53,2024164.0
1747999680,2647.5,2648.97,2647.16,2647.5,1154720.0
1747999740,2647.64,2649.28,2647.64,2648.39,1212804.0
1747999800,2648.35,2649.89,2647.51,2649.19,1810986.0
1747999860,2649.3,2650.0,2645.36,2646.24,2917462.0
1747999920,2646.31,2648.22,2644.4,2644.4,1584862.0
1747999980,2644.38,2646.82,2641.87,2646.82,2759062.0
1748000040,2647.0,2650.72,2644.73,2646.43,2220844.0
1748000100,2646.01,2649.06,2645.22,2645.82,2331142.0
1748000160,2645.6,2646.57,2638.69,2639.96,4125310.0
1748000220,2640.32,2643.64,2640.22,2643.62,2057352.0
1748000280,2643.61,2648.61,2643.53,2648.61,985956.0
1748000340,2648.61,2649.69,2647.02,2649.69,2710946.0
1748000400,2649.26,2650.97,2648.19,2650.59,1741968.0
1748000460,2650.65,2651.34,2649.25,2649.61,1579330.0
1748000520,2649.61,2651.82,2648.9,2650.68,664056.0
1748000580,2650.7,2651.82,2639.2,2640.01,4462480.0
1748000640,2639.37,2639.37,2624.82,2628.7,37975880.0
1748000700,2629.21,2629.71,2615.77,2620.28,28143410.0
1748000760,2620.76,2620.76,2610.0,2610.5,30493004.0
1748000820,2610.5,2613.21,2583.58,2594.85,47638360.0
1748000880,2595.4,2598.92,2583.28,2586.96,26430896.0
1748000940,2587.49,2596.54,2585.81,2590.72,15705344.0
1748001000,2590.59,2593.45,2578.59,2593.45,23340374.0
1748001060,2592.84,2594.75,2558.25,2566.02,38996822.0
1748001120,2568.51,2571.56,2550.0,2569.42,38542632.0
1748001180,2569.53,2577.43,2559.13,2576.07,19053590.0
1748001240,2576.07,2579.3,2569.33,2574.95,20513464.0
1748001300,2575.58,2580.55,2571.75,2571.89,16909632.0
1748001360,2571.85,2571.87,2560.57,2562.1,13638792.0
1748001420,2562.39,2566.29,2557.17,2557.24,17814916.0
1748001480,2557.42,2564.24,2550.16,2555.0,20622822.0
1748001540,2556.59,2565.03,2551.84,2565.03,15399956.0
1748001600,2565.63,2566.65,2527.12,2530.66,39931378.0
1748001660,2529.72,2559.57,2521.68,2554.63,41654198.0
1748001720,2553.73,2558.92,2546.69,2557.53,25649812.0
1748001780,2557.53,2558.62,2543.98,2545.38,13038234.0
1748001840,2545.15,2552.34,2541.37,2546.89,12265838.0
1748001900,2547.03,2556.58,2545.55,2554.25,11476726.0
1748001960,2553.24,2553.24,2541.57,2542.26,11360008.0
1748002020,2542.65,2548.46,2540.14,2547.67,14711520.0
1748002080,2547.77,2558.32,2547.77,2556.92,16332854.0
1748002140,2556.91,2559.06,2553.7,2554.02,11741748.0
1748002200,2553.87,2554.69,2546.15,2548.27,8859616.0
1748002260,2548.27,2550.69,2541.84,2541.89,9633104.0
1748002320,2541.9,2545.18,2536.23,2538.19,14361194.0
1748002380,2538.25,2538.25,2530.14,2532.95,13256736.0
1748002440,2533.97,2543.29,2533.97,2542.78,8780632.0
1748002500,2542.65,2542.68,2523.94,2526.0,10919072.0
1748002560,2526.56,2529.2,2498.91,2518.41,45881380.0
1748002620,2518.71,2528.66,2518.03,2525.43,17160144.0
1748002680,2525.42,2538.55,2524.97,2537.22,12418882.0
1748002740,2537.84,2542.04,2536.88,2538.37,14539190.0
1748002800,2538.07,2539.75,2526.9,2527.92,10725150.0
1748002860,2527.2,2531.67,2523.22,2530.15,7407028.0
1748002920,2530.15,2536.9,2529.67,2536.73,9219362.0
1748002980,2536.74,2541.44,2532.57,2533.21,8024448.0
1748003040,2534.43,2539.29,2532.13,2534.39,4201966.0
1748003100,2534.3,2537.79,2527.85,2537.79,6097718.0
1748003160,2538.18,2540.65,2535.53,2540.3,6338354.0
1748003220,2540.42,2540.58,2530.89,2532.39,6315004.0
1748003280,2531.81,2538.36,2531.81,2535.53,4929028.0
1748003340,2535.45,2544.8,2535.01,2544.41,5914696.0
1748003400,2544.88,2545.14,2538.07,2541.9,7607858.0
1748003460,2541.9,2544.8,2539.08,2542.35,4555616.0
1748003520,2542.3,2554.02,2541.04,2553.26,10979590.0
1748003580,2553.36,2554.02,2550.89,2552.88,8567872.0
1748003640,2552.47,2556.19,2549.93,2555.68,5387410.0
1748003700,2555.68,2556.04,2546.73,2548.64,6527636.0
1748003760,2548.65,2553.08,2547.2,2551.68,4605594.0
1748003820,2551.68,2552.18,2548.91,2551.02,2360100.0
1748003880,2551.02,2556.22,2550.72,2556.05,5185226.0
1748003940,2555.94,2555.94,2550.23,2552.48,4135502.0
1748004000,2552.3,2552.3,2543.21,2547.49,7999454.0
1748004060,2547.53,2550.4,2547.14,2548.8,3437962.0
1748004120,2548.59,2548.59,2544.6,2545.85,2911692.0
1748004180,2545.79,2547.01,2544.69,2546.38,2859430.0
1748004240,2546.43,2548.03,2543.97,2543.97,2010626.0
1748004300,2544.17,2544.25,2534.7,2541.18,10704782.0
1748004360,2541.18,2548.03,2540.93,2545.12,4446424.0
1748004420,2545.2,2545.45,2540.36,2542.35,2188096.0
1748004480,2542.29,2543.07,2540.01,2542.8,1526338.0
1748004540,2543.06,2544.41,2540.01,2540.62,1675280.0
1748004600,2540.87,2542.0,2538.72,2541.96,2274730.0
1748004660,2541.98,2545.29,2538.69,2544.75,2216746.0
1748004720,2544.75,2545.99,2542.62,2543.31,2433420.0
1748004780,2543.27,2547.14,2542.35,2547.14,2075620.0
1748004840,2547.14,2547.83,2544.4,2544.51,4733788.0
1748004900,2544.2,2545.89,2542.25,2543.9,1773566.0
1748004960,2543.9,2546.94,2541.66,2543.94,1657716.0
1748005020,2544.0,2549.69,2544.0,2545.83,3760076.0
1748005080,2546.28,2547.36,2544.89,2546.82,1683832.0
1748005140,2546.68,2547.61,2544.7,2547.52,1663226.0
1748005200,2547.8,2548.97,2545.07,2547.06,3094544.0
1748005260,2546.91,2551.86,2543.43,2546.09,4523754.0
1748005320,2545.52,2548.04,2541.07,2541.41,2520900.0
1748005380,2541.41,2541.41,2536.07,2538.68,5302654.0
1748005440,2538.66,2543.88,2538.66,2542.86,2874282.0
1748005500,2542.82,2548.45,2542.82,2547.98,2596176.0
1748005560,2547.48,2547.48,2543.05,2545.81,1650040.0
1748005620,2545.81,2548.5,2542.82,2543.38,1839582.0
1748005680,2543.38,2544.48,2541.53,2543.24,1416732.0
1748005740,2543.24,2547.59,2543.19,2544.71,1493458.0
1748005800,2544.41,2548.08,2543.97,2547.99,2216058.0
1748005860,2548.08,2551.19,2546.78,2551.19,2179688.0
1748005920,2551.13,2553.47,2547.6,2548.61,3740546.0
1748005980,2549.11,2549.11,2545.59,2547.71,1548510.0
1748006040,2547.76,2549.94,2546.45,2548.85,2895792.0
1748006100,2548.85,2550.95,2546.22,2550.92,2051730.0
1748006160,2551.3,2555.57,2550.69,2554.27,7454290.0
1748006220,2554.3,2554.4,2551.0,2551.51,2171908.0
1748006280,2551.7,2554.73,2550.05,2554.64,3399074.0
1748006340,2554.64,2555.88,2549.44,2551.68,4587994.0
1748006400,2551.72,2551.72,2546.47,2551.43,1823800.0
1748006460,2551.43,2560.95,2551.1,2559.65,16859568.0
1748006520,2559.59,2559.78,2557.54,2558.65,6312170.0
1748006580,2558.65,2562.04,2558.64,2561.93,8310020.0
1748006640,2561.91,2563.21,2559.99,2561.79,5692856.0
1748006700,2561.92,2562.39,2557.8,2558.5,5350718.0
1748006760,2558.42,2559.19,2557.63,2558.78,1541778.0
1748006820,2558.93,2560.58,2557.05,2557.05,2692922.0
1748006880,2557.11,2559.99,2556.12,2559.99,1872540.0
1748006940,2559.99,2560.07,2557.93,2558.68,2296122.0
1748007000,2558.68,2560.05,2555.95,2558.46,4714490.0
1748007060,2558.68,2563.21,2556.24,2561.05,4449804.0
1748007120,2561.72,2573.44,2561.3,2572.73,18543660.0
1748007180,2572.82,2579.7,2571.59,2578.18,15318750.0
1748007240,2577.67,2579.51,2573.31,2578.45,8124906.0
1748007300,2578.16,2580.0,2575.75,2579.56,7953324.0
1748007360,2579.48,2581.26,2574.73,2578.89,8604200.0
1748007420,2578.84,2580.41,2574.77,2574.77,6539546.0
1748007480,2574.76,2578.23,2573.51,2577.99,4391356.0
1748007540,2577.99,2578.73,2568.22,2568.22,10273768.0
1748007600,2568.11,2569.99,2565.58,2568.46,5582796.0
1748007660,2568.28,2573.57,2568.11,2573.32,4629730.0
1748007720,2573.24,2574.25,2568.4,2570.54,3136356.0
1748007780,2570.54,2571.47,2569.22,2569.42,1957394.0
1748007840,2569.38,2574.21,2568.58,2572.74,2253388.0
1748007900,2572.81,2573.38,2569.22,2571.69,3252800.0
1748007960,2571.93,2572.46,2563.32,2565.69,7254744.0
1748008020,2565.48,2567.43,2563.26,2566.93,3521788.0
1748008080,2567.08,2572.82,2565.33,2571.38,2725856.0
1748008140,2571.79,2574.25,2571.04,2571.84,2319402.0
1748008200,2571.84,2577.89,2571.36,2577.89,2280902.0
1748008260,2577.8,2578.94,2574.95,2574.95,2927940.0
1748008320,2574.64,2574.82,2569.32,2573.39,3299666.0
1748008380,2573.39,2579.19,2573.39,2574.27,4094422.0
1748008440,2574.05,2575.61,2572.68,2574.55,1518166.0
1748008500,2574.97,2578.05,2574.5,2575.97,2467488.0
1748008560,2575.74,2581.23,2573.94,2579.71,4235100.0
1748008620,2579.49,2582.9,2578.47,2582.17,5944692.0
1748008680,2582.23,2582.4,2579.32,2581.83,2728112.0
1748008740,2581.83,2581.83,2578.74,2580.92,3083908.0
1748008800,2580.72,2585.01,2580.56,2584.6,7556508.0
1748008860,2584.46,2586.23,2581.41,2582.96,4006560.0
1748008920,2582.96,2585.26,2582.12,2584.98,1900542.0
1748008980,2585.06,2586.41,2583.49,2585.56,3977964.0
1748009040,2585.59,2591.36,2585.37,2588.01,7647162.0
1748009100,2589.01,2589.05,2584.41,2585.94,5681426.0
1748009160,2585.94,2588.62,2582.33,2583.02,3841158.0
1748009220,2582.97,2583.23,2578.0,2578.68,5296044.0
1748009280,2578.91,2582.37,2576.29,2582.34,3489560.0
1748009340,2582.37,2582.86,2576.68,2578.14,1710958.0
1748009400,2578.13,2579.31,2576.02,2576.23,2334194.0
1748009460,2576.28,2577.57,2573.46,2577.54,2822936.0
1748009520,2577.31,2584.53,2576.9,2583.77,3201632.0
1748009580,2583.65,2585.0,2581.25,2584.07,2970104.0
1748009640,2584.33,2585.76,2582.43,2583.48,1162088.0
1748009700,2583.39,2585.62,2578.38,2579.63,4255476.0
1748009760,2579.43,2579.43,2576.82,2579.23,3288048.0
1748009820,2579.18,2579.22,2576.65,2578.25,1282612.0
1748009880,2578.42,2578.77,2575.85,2577.07,1348936.0
1748009940,2576.97,2578.14,2574.91,2574.91,3604584.0
1748010000,2574.91,2576.31,2573.68,2575.69,2351070.0
1748010060,2575.33,2575.67,2570.54,2572.53,3130286.0
1748010120,2572.54,2578.31,2572.36,2576.81,1847946.0
1748010180,2576.53,2580.95,2576.38,2579.99,2233522.0
1748010240,2580.04,2581.33,2579.72,2580.38,1141340.0
1748010300,2580.61,2580.7,2576.74,2579.04,2786994.0
1748010360,2578.78,2580.5,2577.89,2578.07,846526.0
1748010420,2578.2,2580.01,2578.03,2578.27,641708.0
1748010480,2578.23,2578.23,2573.12,2573.65,1510636.0
1748010540,2573.7,2574.19,2572.3,2572.94,1239756.0
1748010600,2573.46,2576.72,2571.84,2575.62,1587454.0
1748010660,2574.77,2575.39,2572.34,2573.43,961022.0
1748010720,2573.63,2576.04,2573.6,2575.7,897778.0
1748010780,2575.58,2577.41,2575.01,2577.32,2097480.0
1748010840,2577.34,2581.11,2577.34,2580.31,1345510.0
1748010900,2580.31,2580.69,2578.97,2580.09,726780.0
1748010960,2580.07,2581.12,2575.89,2579.94,1569380.0
1748011020,2579.9,2579.94,2573.38,2576.05,1357334.0
1748011080,2576.03,2578.17,2574.65,2576.6,984566.0
1748011140,2576.4,2579.24,2576.3,2576.66,725708.0
1748011200,2576.66,2579.13,2575.22,2576.94,875408.0
1748011260,2576.96,2578.8,2576.51,2576.69,784868.0
1748011320,2576.42,2576.42,2571.79,2572.49,1577440.0
1748011380,2572.51,2576.45,2572.51,2576.45,1306378.0
1748011440,2576.45,2577.44,2575.36,2576.61,695706.0
1748011500,2576.61,2580.05,2576.35,2579.82,2465030.0
1748011560,2579.82,2583.28,2579.28,2581.76,2148344.0
1748011620,2581.97,2587.24,2581.94,2582.6,2958720.0
1748011680,2582.52,2587.04,2580.91,2585.88,2223086.0
1748011740,2585.99,2586.69,2583.16,2583.19,1590674.0
1748011800,2583.27,2584.32,2580.08,2581.01,2077292.0
1748011860,2580.33,2581.81,2579.44,2580.71,2102772.0
1748011920,2580.71,2581.96,2579.77,2580.84,1627722.0
1748011980,2580.91,2582.4,2579.46,2581.44,1255334.0
1748012040,2581.68,2583.31,2580.07,2580.53,848244.0
1748012100,2580.53,2582.29,2579.77,2580.98,1055240.0
1748012160,2580.98,2582.62,2579.93,2580.14,1014764.0
1748012220,2579.91,2579.91,2575.71,2576.83,1966004.0
1748012280,2576.79,2577.14,2574.78,2575.25,1108444.0
1748012340,2575.24,2575.72,2573.17,2573.17,1363472.0
1748012400,2573.35,2578.75,2573.35,2578.16,2270678.0
1748012460,2578.25,2580.04,2577.15,2578.02,855096.0
1748012520,2578.4,2578.88,2576.14,2577.9,1046816.0
1748012580,2577.72,2578.73,2574.73,2576.47,1401000.0
1748012640,2576.38,2579.03,2576.34,2576.34,1718764.0
1748012700,2576.29,2577.51,2571.47,2572.02,2465936.0
1748012760,2572.03,2572.6,2564.59,2565.21,7014376.0
1748012820,2565.21,2568.26,2564.8,2567.06,5554106.0
1748012880,2567.02,2570.34,2565.07,2566.69,3376066.0
1748012940,2566.69,2574.05,2566.07,2572.11,4796890.0
1748013000,2572.55,2574.36,2571.56,2572.88,2521298.0
1748013060,2572.9,2579.61,2571.96,2578.19,4621926.0
1748013120,2578.13,2579.49,2573.89,2573.92,1481948.0
1748013180,2573.34,2573.94,2568.03,2569.66,2613800.0
1748013240,2569.66,2575.41,2569.41,2575.41,1512262.0
1748013300,2575.35,2575.41,2572.03,2572.97,1578522.0
1748013360,2573.09,2575.41,2572.07,2572.07,1178642.0
1748013420,2572.08,2574.88,2571.47,2574.35,688672.0
1748013480,2574.59,2579.36,2574.59,2578.06,2266090.0
1748013540,2578.12,2578.15,2573.14,2573.21,1920244.0
1748013600,2573.02,2578.1,2573.02,2576.42,1729996.0
1748013660,2576.35,2577.43,2575.97,2576.86,1367286.0
1748013720,2576.86,2577.11,2574.02,2576.5,1179206.0
1748013780,2576.47,2577.77,2574.86,2574.86,880794.0
1748013840,2574.92,2576.33,2574.36,2576.27,913122.0
1748013900,2576.34,2576.53,2573.38,2574.53,1043090.0
1748013960,2574.43,2575.92,2573.09,2574.24,1573950.0
1748014020,2574.6,2576.06,2574.19,2575.91,1287528.0
1748014080,2575.9,2575.91,2571.78,2572.8,1298540.0
1748014140,2572.8,2575.28,2572.39,2574.99,574462.0
1748014200,2575.46,2576.98,2573.97,2576.42,1365614.0
1748014260,2576.53,2577.82,2574.23,2577.82,1201908.0
1748014320,2578.03,2580.58,2577.01,2580.23,1944978.0
1748014380,2580.32,2581.57,2578.46,2579.1,1415902.0
1748014440,2578.99,2580.45,2578.67,2580.39,678540.0
1748014500,2580.39,2580.39,2576.47,2578.16,1662662.0
1748014560,2578.22,2579.36,2575.41,2576.14,879050.0
1748014620,2576.14,2580.32,2575.56,2580.1,1349376.0
1748014680,2580.17,2581.35,2577.02,2577.03,922678.0
1748014740,2577.27,2578.32,2576.01,2576.06,795782.0
1748014800,2576.01,2578.09,2575.09,2577.72,779356.0
1748014860,2577.76,2577.87,2573.41,2573.55,1603540.0
1748014920,2573.61,2577.38,2573.59,2577.24,1618222.0
1748014980,2577.21,2577.24,2574.11,2574.93,1109158.0
1748015040,2574.96,2575.05,2574.11,2575.05,917644.0
1748015100,2575.05,2575.5,2568.24,2569.05,6684576.0
1748015160,2568.88,2573.24,2568.86,2573.23,1621886.0
1748015220,2573.02,2575.68,2572.36,2572.78,1469490.0
1748015280,2572.72,2574.39,2571.01,2572.04,1376096.0
1748015340,2572.05,2572.99,2571.84,2572.53,1072208.0
1748015400,2571.43,2573.81,2570.5,2571.88,1829174.0
1748015460,2571.78,2574.94,2570.77,2572.98,757096.0
1748015520,2572.99,2574.49,2570.23,2571.27,732010.0
1748015580,2571.33,2571.33,2569.77,2570.64,1040828.0
1748015640,2570.6,2570.89,2569.57,2569.61,766302.0
1748015700,2569.61,2570.37,2568.01,2568.58,2023682.0
1748015760,2568.58,2568.95,2566.22,2567.7,2767118.0
1748015820,2567.69,2569.12,2567.51,2569.12,1454692.0
1748015880,2568.71,2569.74,2568.1,2568.1,1248184.0
1748015940,2568.1,2568.38,2565.01,2567.1,3026456.0
1748016000,2567.1,2570.22,2566.99,2566.99,2517488.0
1748016060,2567.23,2570.65,2567.23,2570.1,1520900.0
1748016120,2570.15,2572.77,2569.13,2572.77,1362022.0
1748016180,2572.79,2574.88,2570.93,2574.04,1662530.0
1748016240,2573.94,2573.94,2567.59,2568.15,2852086.0
1748016300,2567.91,2567.91,2558.77,2563.97,14592270.0
1748016360,2563.94,2564.43,2560.77,2560.77,5166272.0
1748016420,2560.77,2561.88,2554.58,2556.42,8005504.0
1748016480,2556.93,2562.36,2556.69,2561.43,6514892.0
1748016540,2561.18,2563.78,2559.56,2561.28,3436998.0
1748016600,2561.34,2564.69,2560.99,2562.45,1669474.0
1748016660,2562.39,2563.82,2561.26,2563.36,1163948.0
1748016720,2563.41,2563.76,2561.23,2562.23,1284134.0
1748016780,2562.16,2562.16,2557.93,2558.37,2244132.0
1748016840,2558.78,2560.32,2558.25,2558.94,1689340.0
1748016900,2558.95,2558.99,2546.92,2549.65,11586886.0
1748016960,2549.77,2555.01,2545.54,2548.89,10561868.0
1748017020,2549.13,2553.73,2548.16,2553.73,6400570.0
1748017080,2553.16,2553.28,2547.51,2547.93,3633982.0
1748017140,2547.85,2551.85,2547.31,2550.89,6495110.0
1748017200,2550.57,2554.02,2550.41,2551.53,2778436.0
1748017260,2551.53,2553.96,2551.53,2552.74,1570612.0
1748017320,2552.84,2561.35,2552.52,2560.59,5242206.0
1748017380,2560.47,2564.28,2560.47,2563.82,5723974.0
1748017440,2563.82,2563.82,2562.05,2562.89,2301312.0
1748017500,2562.89,2563.35,2560.01,2563.35,2093352.0
1748017560,2563.4,2566.96,2563.4,2566.51,3287450.0
1748017620,2566.56,2573.01,2566.55,2571.32,4450978.0
1748017680,2571.24,2571.88,2568.01,2568.3,2102378.0
1748017740,2568.48,2568.48,2567.22,2567.93,1493618.0
1748017800,2567.84,2568.69,2565.82,2566.38,2055736.0
1748017860,2566.41,2568.99,2566.41,2567.97,1900664.0
1748017920,2567.76,2567.97,2564.01,2566.01,1839356.0
1748017980,2566.07,2566.07,2562.43,2563.01,1683828.0
1748018040,2562.92,2566.31,2561.98,2565.45,1733108.0
1748018100,2565.45,2565.84,2563.85,2564.37,1136046.0
1748018160,2564.41,2565.06,2562.29,2563.43,1021084.0
1748018220,2563.73,2564.6,2562.03,2563.93,793158.0
1748018280,2563.93,2565.34,2563.93,2564.38,1151040.0
1748018340,2564.38,2564.39,2560.43,2562.03,1073786.0
1748018400,2561.9,2562.22,2557.11,2557.11,4046216.0
1748018460,2557.55,2558.85,2557.1,2557.99,1775208.0
1748018520,2557.93,2558.07,2555.62,2555.62,2158270.0
1748018580,2555.62,2557.72,2554.39,2555.85,1809154.0
1748018640,2555.91,2556.99,2555.56,2556.88,618708.0
1748018700,2556.97,2560.15,2556.94,2559.34,2096458.0
1748018760,2559.44,2563.22,2559.37,2563.22,1895310.0
1748018820,2563.16,2563.52,2561.1,2562.03,594522.0
1748018880,2562.15,2564.51,2562.15,2563.16,1925296.0
1748018940,2563.23,2563.64,2562.0,2563.33,557850.0
1748019000,2563.27,2564.05,2561.93,2564.05,857560.0
1748019060,2564.15,2565.72,2562.41,2563.54,732354.0
1748019120,2563.58,2563.58,2558.39,2559.8,1385662.0
1748019180,2559.8,2562.54,2559.55,2561.28,660620.0
1748019240,2561.28,2563.99,2561.05,2563.94,579878.0
1748019300,2563.92,2565.52,2563.85,2564.95,1223592.0
1748019360,2565.03,2565.03,2562.53,2563.14,1010994.0
1748019420,2563.16,2566.22,2562.91,2565.98,786970.0
1748019480,2565.99,2566.73,2565.09,2566.4,929250.0
1748019540,2566.44,2567.0,2565.67,2565.86,1089134.0
1748019600,2565.86,2569.14,2565.01,2567.19,2113056.0
1748019660,2567.32,2568.44,2567.09,2567.22,2300962.0
1748019720,2566.6,2571.31,2566.42,2571.06,1348126.0
1748019780,2571.06,2578.71,2570.11,2575.76,8221854.0
1748019840,2576.01,2577.95,2572.53,2573.01,3446616.0
1748019900,2572.95,2577.24,2572.95,2577.24,1515084.0
1748019960,2577.23,2577.3,2574.54,2574.96,2250108.0
1748020020,2575.27,2575.46,2573.11,2575.26,1239254.0
1748020080,2575.27,2575.52,2574.05,2574.38,1048932.0
1748020140,2574.33,2574.79,2573.13,2574.22,902744.0
1748020200,2574.2,2574.56,2572.18,2572.18,1644528.0
1748020260,2572.15,2574.35,2571.9,2574.34,1174492.0
1748020320,2574.34,2576.66,2574.34,2576.11,1036818.0
1748020380,2575.89,2576.32,2573.88,2576.0,1791196.0
1748020440,2576.0,2578.73,2575.14,2578.57,1882858.0
1748020500,2578.0,2578.79,2576.67,2576.67,1281262.0
1748020560,2576.74,2577.93,2575.69,2577.43,601048.0
1748020620,2577.42,2578.78,2577.01,2578.45,1963690.0
1748020680,2578.44,2579.59,2575.41,2575.41,1327850.0
1748020740,2575.41,2577.97,2575.41,2576.97,1061934.0
1748020800,2576.97,2578.65,2576.56,2577.01,472080.0
1748020860,2576.91,2580.64,2576.56,2580.58,1471366.0
1748020920,2580.69,2584.5,2580.69,2584.44,4068400.0
1748020980,2584.19,2584.49,2581.88,2583.83,2397440.0
1748021040,2583.63,2585.17,2583.47,2585.17,1796430.0
1748021100,2585.17,2585.64,2581.76,2581.77,2698840.0
1748021160,2582.01,2584.98,2582.01,2582.09,664628.0
1748021220,2582.11,2583.34,2580.88,2582.98,1121896.0
1748021280,2583.07,2584.58,2581.98,2584.58,794918.0
1748021340,2584.57,2585.93,2584.22,2584.4,1401512.0
1748021400,2584.29,2584.3,2581.28,2582.65,701946.0
1748021460,2582.65,2583.42,2580.96,2582.52,1595420.0
1748021520,2582.52,2582.57,2579.7,2581.47,2602500.0
1748021580,2581.48,2581.48,2578.27,2579.03,1505396.0
1748021640,2579.03,2579.39,2574.9,2574.99,3914118.0
1748021700,2574.94,2576.65,2574.94,2576.48,1661764.0
1748021760,2576.47,2576.48,2573.55,2574.07,2402946.0
1748021820,2574.07,2574.61,2572.81,2574.61,944512.0
1748021880,2574.5,2574.78,2573.84,2574.64,520064.0
1748021940,2574.64,2574.78,2572.3,2573.15,620844.0
1748022000,2573.15,2573.15,2571.47,2571.8,1588216.0
1748022060,2571.79,2574.01,2571.79,2573.03,439238.0
1748022120,2573.03,2573.1,2570.98,2572.51,488940.0
1748022180,2572.56,2573.36,2569.22,2569.37,1497672.0
1748022240,2569.92,2570.01,2567.3,2569.34,2084192.0
1748022300,2569.39,2573.27,2568.14,2573.27,2269714.0
1748022360,2573.27,2575.16,2573.01,2575.15,922688.0
1748022420,2575.16,2576.4,2574.43,2576.05,2056710.0
1748022480,2576.17,2576.6,2574.4,2574.54,898734.0
1748022540,2574.49,2574.65,2573.14,2573.57,1889050.0
1748022600,2573.57,2575.72,2573.35,2574.22,634772.0
1748022660,2574.22,2577.44,2574.22,2577.2,1068160.0
1748022720,2577.36,2578.79,2576.39,2578.79,996828.0
1748022780,2578.79,2579.65,2577.53,2577.73,630132.0
1748022840,2577.68,2578.47,2576.8,2577.68,914874.0
1748022900,2577.69,2578.62,2577.01,2578.08,571724.0
1748022960,2578.14,2578.15,2574.53,2574.53,425864.0
1748023020,2574.78,2574.83,2573.89,2574.41,927310.0
1748023080,2574.46,2576.69,2574.45,2575.51,473192.0
1748023140,2575.52,2576.1,2575.35,2575.9,250878.0
1748023200,2575.84,2576.89,2574.8,2576.31,797810.0
1748023260,2576.31,2577.82,2575.62,2577.78,424102.0
1748023320,2577.78,2578.32,2575.01,2575.86,431328.0
1748023380,2575.93,2576.57,2574.29,2574.37,733110.0
1748023440,2574.38,2575.38,2571.95,2575.38,863080.0
1748023500,2575.38,2579.99,2575.38,2578.85,1035804.0
1748023560,2578.85,2580.62,2578.57,2579.4,1221150.0
1748023620,2579.4,2579.4,2575.36,2577.35,936630.0
1748023680,2577.35,2579.94,2577.35,2578.88,743348.0
1748023740,2578.75,2578.75,2575.26,2575.26,660266.0
1748023800,2575.26,2575.26,2572.33,2573.99,1543762.0
1748023860,2574.0,2574.0,2571.68,2572.83,681456.0
1748023920,2572.84,2573.54,2571.28,2572.3,1283404.0
1748023980,2572.27,2573.89,2571.59,2573.1,432910.0
1748024040,2573.09,2574.58,2572.58,2574.56,673768.0
1748024100,2574.56,2575.2,2573.8,2574.98,450600.0
1748024160,2574.98,2576.41,2573.44,2576.39,573936.0
1748024220,2576.39,2576.39,2572.62,2572.72,734960.0
1748024280,2572.79,2575.18,2572.09,2572.68,665606.0
1748024340,2573.09,2573.61,2565.94,2566.36,5998798.0
1748024400,2566.36,2566.36,2558.1,2561.34,14792922.0
1748024460,2561.44,2562.64,2558.06,2561.21,2735448.0
1748024520,2561.22,2561.28,2555.89,2556.89,3447180.0
1748024580,2556.84,2564.04,2554.97,2563.32,3481434.0
1748024640,2563.32,2565.51,2563.17,2565.38,2519654.0
1748024700,2565.25,2566.09,2563.56,2564.09,1858286.0
1748024760,2564.09,2567.78,2564.09,2565.64,1473054.0
1748024820,2565.7,2568.55,2565.28,2568.12,2270782.0
1748024880,2568.11,2568.28,2563.14,2563.94,1087712.0
1748024940,2564.0,2566.49,2564.0,2565.73,1543326.0
1748025000,2565.77,2567.35,2565.31,2566.09,729944.0
1748025060,2566.08,2566.15,2564.82,2565.47,440368.0
1748025120,2565.41,2565.56,2561.82,2562.83,1178104.0
1748025180,2562.65,2563.76,2561.01,2562.78,2026276.0
1748025240,2562.53,2563.53,2560.77,2563.43,1609266.0
1748025300,2563.36,2566.1,2563.3,2565.14,992020.0
1748025360,2565.21,2568.39,2563.99,2567.79,2563692.0
1748025420,2568.05,2568.84,2566.82,2567.71,1032102.0
1748025480,2567.72,2568.63,2566.22,2566.23,391844.0
1748025540,2566.28,2567.38,2566.28,2566.34,431958.0
1748025600,2566.33,2566.33,2564.11,2564.11,637330.0
1748025660,2564.34,2565.55,2563.22,2564.04,463392.0
1748025720,2564.04,2565.74,2563.96,2565.28,587292.0
1748025780,2565.34,2565.43,2563.39,2563.43,431068.0
1748025840,2563.27,2563.81,2562.68,2563.81,412758.0
1748025900,2563.81,2563.99,2562.31,2562.68,676344.0
1748025960,2562.47,2563.16,2560.95,2561.22,1832732.0
1748026020,2561.22,2561.22,2558.77,2558.85,1908058.0
1748026080,2558.85,2562.77,2558.85,2562.56,1485688.0
1748026140,2562.56,2562.62,2561.82,2562.53,390578.0
1748026200,2562.53,2562.64,2560.36,2561.17,719624.0
1748026260,2561.15,2561.73,2560.66,2561.14,694210.0
1748026320,2561.14,2562.16,2553.56,2553.84,3320378.0
1748026380,2554.28,2560.86,2552.5,2559.92,8240112.0
1748026440,2559.92,2561.36,2559.32,2561.05,1540790.0
1748026500,2561.04,2561.15,2559.23,2559.96,1226932.0
1748026560,2560.3,2560.56,2553.35,2553.75,3592760.0
1748026620,2553.97,2557.24,2553.91,2557.24,1786412.0
1748026680,2557.22,2558.35,2556.18,2557.72,2642960.0
1748026740,2557.72,2559.43,2556.81,2558.71,2410596.0
1748026800,2558.69,2559.7,2557.47,2557.47,1320950.0
1748026860,2557.98,2560.19,2557.98,2558.82,1294900.0
1748026920,2558.61,2558.61,2555.56,2556.55,1313282.0
1748026980,2556.64,2558.52,2556.48,2558.48,595402.0
1748027040,2558.48,2558.6,2557.11,2557.66,678086.0
1748027100,2557.7,2560.59,2557.7,2560.47,1307464.0
1748027160,2560.08,2569.88,2560.04,2568.23,4295958.0
1748027220,2568.21,2570.64,2568.01,2568.01,2251654.0
1748027280,2568.01,2568.83,2567.77,2568.83,1119876.0
1748027340,2568.82,2570.0,2568.27,2569.97,625788.0
1748027400,2569.96,2570.94,2569.11,2570.57,877990.0
1748027460,2570.45,2571.17,2570.02,2570.02,510558.0
1748027520,2570.06,2573.62,2569.34,2571.89,1824222.0
1748027580,2571.9,2574.17,2571.76,2572.85,2572678.0
1748027640,2572.85,2572.85,2570.6,2570.62,581644.0
1748027700,2570.6,2571.79,2569.72,2570.1,1120798.0
1748027760,2570.15,2570.31,2568.35,2568.98,835964.0
1748027820,2568.93,2570.14,2567.91,2567.91,915444.0
1748027880,2567.95,2568.46,2565.72,2566.78,681808.0
1748027940,2566.78,2567.35,2565.89,2566.8,534404.0
1748028000,2566.8,2567.12,2565.89,2567.04,465590.0
1748028060,2567.15,2568.62,2566.68,2568.44,1220072.0
1748028120,2568.45,2568.45,2565.87,2566.67,432170.0
1748028180,2566.68,2568.0,2565.21,2566.26,480378.0
1748028240,2566.26,2568.07,2565.56,2568.07,508216.0
1748028300,2568.07,2568.14,2566.48,2566.93,295254.0
1748028360,2566.99,2567.27,2566.2,2566.21,197040.0
1748028420,2565.96,2565.98,2563.28,2565.79,1765190.0
1748028480,2565.5,2566.51,2565.0,2565.11,329736.0
1748028540,2565.09,2567.67,2565.09,2567.49,828262.0
1748028600,2567.12,2568.6,2565.84,2566.11,428740.0
1748028660,2567.28,2569.85,2566.23,2569.85,1077022.0
1748028720,2569.84,2570.63,2566.98,2567.14,675460.0
1748028780,2567.15,2569.98,2566.47,2569.98,347680.0
1748028840,2569.98,2572.36,2569.78,2572.13,690498.0
1748028900,2572.36,2572.37,2568.75,2569.56,594622.0
1748028960,2568.77,2569.9,2567.67,2567.68,619152.0
1748029020,2567.75,2568.62,2567.38,2568.61,219322.0
1748029080,2568.61,2569.66,2568.22,2569.27,562876.0
1748029140,2569.27,2569.27,2567.72,2569.0,419180.0
1748029200,2568.63,2568.83,2565.56,2566.33,481508.0
1748029260,2565.99,2568.8,2565.92,2567.73,555940.0
1748029320,2567.73,2569.83,2567.31,2569.82,279358.0
1748029380,2569.89,2569.9,2567.52,2567.86,612604.0
1748029440,2567.85,2569.39,2567.59,2569.15,221216.0
1748029500,2569.14,2569.14,2565.64,2565.64,698756.0
1748029560,2565.3,2566.85,2565.3,2565.97,468768.0
1748029620,2565.97,2566.68,2563.02,2563.81,1134276.0
1748029680,2563.86,2564.89,2563.11,2563.86,519552.0
1748029740,2563.86,2564.43,2560.38,2561.18,1780568.0
1748029800,2561.25,2563.5,2558.99,2558.99,2184666.0
1748029860,2558.95,2560.37,2557.97,2559.34,1151376.0
1748029920,2559.34,2559.34,2557.22,2558.51,1308644.0
1748029980,2558.43,2559.99,2556.45,2557.81,1308834.0
1748030040,2557.81,2560.37,2557.03,2558.4,1153860.0
1748030100,2558.4,2561.11,2557.42,2561.0,1285402.0
1748030160,2561.0,2563.26,2560.93,2562.12,1226504.0
1748030220,2562.18,2563.39,2561.45,2563.38,866958.0
1748030280,2563.39,2564.3,2563.06,2563.52,885724.0
1748030340,2563.32,2563.47,2557.43,2559.89,1976376.0
1748030400,2559.78,2559.9,2557.46,2558.49,836282.0
1748030460,2558.4,2559.49,2554.38,2554.65,3376042.0
1748030520,2554.66,2555.61,2552.66,2555.09,2070106.0
1748030580,2555.1,2555.11,2552.35,2553.39,1183208.0
1748030640,2553.39,2553.39,2550.26,2551.22,2492662.0
1748030700,2551.22,2553.24,2551.22,2552.86,1427976.0
1748030760,2552.86,2554.15,2551.43,2553.54,2032802.0
1748030820,2553.45,2553.45,2548.72,2549.12,1939698.0
1748030880,2549.37,2550.6,2549.22,2549.23,1768376.0
1748030940,2549.22,2553.89,2549.22,2553.88,1701450.0
1748031000,2553.84,2555.65,2553.37,2555.65,862154.0
1748031060,2555.64,2556.6,2554.45,2554.45,953742.0
1748031120,2554.33,2554.45,2552.09,2552.1,903050.0
1748031180,2552.1,2553.51,2552.1,2553.13,820086.0
1748031240,2553.15,2553.15,2550.94,2551.02,598524.0
1748031300,2551.02,2556.28,2551.02,2555.91,580146.0
1748031360,2555.78,2558.64,2554.88,2557.74,2213614.0
1748031420,2557.6,2557.6,2556.15,2557.07,480100.0
1748031480,2557.07,2557.07,2551.53,2551.57,1041766.0
1748031540,2551.59,2555.75,2551.59,2555.47,355510.0
1748031600,2555.47,2555.89,2554.63,2554.93,388750.0
1748031660,2554.93,2555.9,2553.21,2555.9,488662.0
1748031720,2555.9,2559.6,2555.9,2559.06,1340504.0
1748031780,2559.06,2559.06,2558.32,2558.88,317222.0
1748031840,2558.88,2559.91,2558.87,2559.39,716548.0
1748031900,2559.39,2559.39,2558.42,2559.19,264722.0
1748031960,2559.2,2559.89,2558.48,2559.69,317344.0
1748032020,2559.69,2559.76,2558.92,2559.01,264604.0
1748032080,2559.06,2560.57,2559.06,2560.34,406652.0
1748032140,2560.35,2561.46,2560.25,2561.14,503648.0
1748032200,2561.13,2561.61,2558.01,2558.15,471736.0
1748032260,2558.13,2558.98,2557.5,2558.46,430922.0
1748032320,2558.4,2558.58,2554.18,2554.59,605188.0
1748032380,2554.42,2554.93,2550.0,2550.57,2200844.0
1748032440,2550.51,2551.15,2549.2,2549.57,1001010.0
1748032500,2549.57,2550.03,2546.8,2546.8,2219330.0
1748032560,2546.74,2546.74,2527.33,2530.87,33838750.0
1748032620,2531.46,2538.03,2529.65,2537.57,5137240.0
1748032680,2537.45,2540.0,2536.81,2539.97,2710448.0
1748032740,2539.98,2544.58,2539.98,2543.89,4775826.0
1748032800,2543.89,2545.9,2543.89,2544.9,1672430.0
1748032860,2544.89,2544.9,2543.51,2543.8,710466.0
1748032920,2543.72,2544.03,2540.72,2541.76,1844634.0
1748032980,2541.76,2542.78,2541.32,2541.91,753664.0
1748033040,2541.91,2542.0,2540.07,2541.81,907086.0
1748033100,2541.82,2545.0,2541.75,2544.64,930274.0
1748033160,2544.61,2544.9,2543.54,2544.88,993408.0
1748033220,2544.88,2547.14,2544.88,2546.0,946404.0
1748033280,2546.0,2547.23,2545.89,2546.07,596922.0
1748033340,2546.08,2548.44,2546.08,2548.25,615776.0
1748033400,2548.14,2549.18,2547.82,2548.58,487220.0
1748033460,2548.21,2549.49,2547.24,2547.24,1015532.0
1748033520,2547.0,2547.15,2542.67,2543.43,1693680.0
1748033580,2543.49,2543.68,2540.88,2540.9,1055326.0
1748033640,2540.9,2543.58,2540.79,2542.74,810818.0
1748033700,2542.75,2544.99,2542.75,2544.02,451044.0
1748033760,2544.01,2544.08,2541.13,2541.14,343574.0
1748033820,2541.14,2541.59,2538.9,2538.95,702574.0
1748033880,2539.5,2540.93,2539.5,2540.01,1535706.0
1748033940,2540.07,2543.26,2540.07,2542.32,1093320.0
1748034000,2542.26,2542.26,2537.23,2537.99,1222440.0
1748034060,2538.05,2542.4,2538.05,2541.99,1658706.0
1748034120,2541.99,2542.5,2539.19,2542.05,460116.0
1748034180,2542.1,2542.5,2539.51,2539.78,508294.0
1748034240,2539.79,2540.86,2539.06,2539.45,422900.0
1748034300,2539.44,2541.1,2539.44,2539.65,484272.0
1748034360,2539.65,2541.09,2539.0,2539.0,415704.0
1748034420,2539.0,2539.1,2537.51,2537.98,768296.0
1748034480,2537.98,2538.12,2533.14,2534.15,2595684.0
1748034540,2534.15,2537.1,2534.15,2536.24,1280928.0
1748034600,2536.19,2536.19,2529.56,2529.56,2240328.0
1748034660,2529.56,2531.91,2529.06,2529.68,2813286.0
1748034720,2529.68,2536.81,2529.68,2536.61,1904466.0
1748034780,2535.87,2535.99,2534.74,2535.47,1007790.0
1748034840,2535.47,2538.7,2534.97,2538.7,562148.0
1748034900,2538.89,2546.78,2538.89,2545.47,2733846.0
1748034960,2545.43,2548.19,2544.81,2546.15,1638332.0
1748035020,2546.16,2547.0,2545.53,2546.61,451906.0
1748035080,2546.49,2549.65,2546.13,2549.4,1327352.0
1748035140,2549.4,2549.4,2546.72,2547.51,1090486.0
1748035200,2547.51,2549.0,2547.39,2548.99,583876.0
1748035260,2549.04,2552.24,2549.04,2551.89,1598106.0
1748035320,2551.89,2552.51,2549.51,2549.93,1416508.0
1748035380,2549.93,2549.93,2547.82,2548.36,534520.0
1748035440,2548.35,2549.26,2548.27,2549.11,494926.0
1748035500,2549.07,2549.07,2542.07,2542.94,1874448.0
1748035560,2542.9,2546.11,2542.9,2545.9,494740.0
1748035620,2545.86,2547.27,2542.89,2547.25,1408998.0
1748035680,2547.25,2547.27,2546.39,2546.41,430716.0
1748035740,2546.48,2546.48,2544.29,2544.41,325746.0
1748035800,2544.14,2544.14,2540.02,2540.88,522088.0
1748035860,2540.87,2541.53,2540.01,2540.01,514470.0
1748035920,2540.02,2540.45,2535.03,2535.52,1742648.0
1748035980,2535.52,2541.09,2534.78,2540.95,1853476.0
1748036040,2540.96,2541.27,2536.97,2537.78,1137568.0
1748036100,2537.78,2537.89,2535.24,2537.62,529876.0
1748036160,2537.62,2543.18,2537.62,2542.62,1570380.0
1748036220,2542.66,2543.86,2542.01,2542.01,624966.0
1748036280,2542.01,2542.01,2538.06,2538.24,814294.0
1748036340,2538.2,2540.43,2537.2,2538.2,513214.0
1748036400,2538.21,2539.28,2536.83,2539.04,648064.0
1748036460,2539.05,2539.97,2536.14,2537.22,695278.0
1748036520,2537.21,2537.53,2535.01,2536.12,1079484.0
1748036580,2536.12,2536.34,2534.61,2536.31,611738.0
1748036640,2536.35,2539.43,2535.11,2539.27,471812.0
1748036700,2539.34,2539.95,2537.68,2539.67,622652.0
1748036760,2539.66,2541.73,2539.66,2541.53,700886.0
1748036820,2541.53,2542.71,2540.4,2542.7,668210.0
1748036880,2542.71,2543.36,2541.01,2543.01,614786.0
1748036940,2543.02,2543.42,2542.75,2543.15,303850.0
1748037000,2543.14,2544.17,2542.76,2542.85,395970.0
1748037060,2542.86,2543.32,2542.7,2543.31,217206.0
1748037120,2543.31,2546.18,2543.3,2546.18,500818.0
1748037180,2546.18,2546.18,2538.89,2538.89,1010838.0
1748037240,2538.85,2538.9,2528.64,2532.0,3680634.0
1748037300,2532.16,2533.3,2528.15,2528.2,1378230.0
1748037360,2528.5,2529.99,2526.07,2526.8,2317240.0
1748037420,2527.32,2532.98,2526.89,2529.73,1323054.0
1748037480,2529.72,2530.94,2526.72,2529.66,955886.0
1748037540,2529.66,2533.55,2528.36,2533.51,1306150.0
1748037600,2533.51,2535.15,2531.15,2534.97,1307576.0
1748037660,2534.97,2537.68,2534.0,2537.31,1098260.0
1748037720,2537.47,2537.94,2534.21,2534.41,1618988.0
1748037780,2534.39,2536.96,2533.14,2534.53,635852.0
1748037840,2534.61,2537.32,2534.35,2535.83,678634.0
1748037900,2535.83,2537.99,2535.55,2536.15,450508.0
1748037960,2535.74,2539.37,2535.46,2538.22,477386.0
1748038020,2538.17,2539.77,2535.53,2538.39,1412824.0
1748038080,2538.14,2539.4,2536.78,2538.9,564122.0
1748038140,2538.85,2538.85,2537.3,2537.96,382070.0
1748038200,2537.97,2538.54,2535.01,2535.01,478924.0
1748038260,2535.07,2538.14,2535.01,2538.14,428030.0
1748038320,2538.14,2546.35,2538.13,2545.48,6434566.0
1748038380,2544.96,2549.02,2544.17,2548.14,4701258.0
1748038440,2548.22,2556.98,2547.79,2556.89,14234090.0
1748038500,2556.61,2557.2,2551.14,2556.86,8517096.0
1748038560,2555.5,2558.18,2553.29,2558.15,3520400.0
1748038620,2558.08,2558.24,2552.51,2553.47,2207382.0
1748038680,2553.47,2556.82,2550.59,2551.54,2881116.0
1748038740,2551.55,2551.55,2549.09,2550.07,931556.0
1748038800,2550.01,2554.77,2550.01,2553.53,1693476.0
1748038860,2553.53,2553.82,2549.13,2550.45,1014134.0
1748038920,2550.74,2553.57,2549.51,2552.72,1773320.0
1748038980,2552.72,2552.82,2550.16,2551.47,939268.0
1748039040,2551.47,2552.49,2550.47,2551.56,588616.0
1748039100,2551.56,2552.6,2550.0,2550.0,505502.0
1748039160,2550.0,2553.48,2550.0,2552.34,681632.0
1748039220,2552.28,2553.15,2550.68,2551.12,954846.0
1748039280,2551.29,2552.07,2547.61,2547.88,1293248.0
1748039340,2547.9,2549.19,2547.06,2548.11,1005608.0
1748039400,2547.92,2548.42,2547.0,2547.01,337872.0
1748039460,2547.02,2548.72,2545.84,2545.84,794940.0
1748039520,2545.45,2550.36,2545.36,2550.27,698568.0
1748039580,2550.27,2552.4,2549.2,2552.2,612792.0
1748039640,2552.31,2552.31,2550.4,2550.44,511802.0
1748039700,2550.44,2550.57,2545.65,2546.23,328460.0
1748039760,2546.2,2546.6,2544.62,2544.74,992794.0
1748039820,2544.74,2545.22,2543.25,2544.18,1058076.0
1748039880,2544.18,2544.7,2541.36,2541.42,1140302.0
1748039940,2541.55,2542.4,2541.22,2542.31,850682.0
1748040000,2542.31,2542.67,2541.06,2541.6,509990.0
1748040060,2541.76,2542.61,2541.5,2542.61,389640.0
1748040120,2542.79,2542.79,2539.0,2539.0,1167002.0
1748040180,2539.26,2539.27,2537.11,2537.21,984578.0
1748040240,2537.21,2538.15,2535.56,2535.66,925278.0
1748040300,2535.74,2536.47,2534.48,2535.53,1234976.0
1748040360,2535.53,2535.53,2530.68,2530.82,2188830.0
1748040420,2530.81,2535.1,2529.41,2529.41,1866730.0
1748040480,2530.02,2532.11,2529.07,2529.51,2542750.0
1748040540,2529.51,2533.72,2529.51,2531.43,1960850.0
1748040600,2531.37,2536.57,2530.2,2534.02,2699792.0
1748040660,2534.23,2539.57,2534.22,2538.34,1307434.0
1748040720,2538.28,2538.34,2532.89,2537.25,2083350.0
1748040780,2537.36,2537.71,2534.63,2534.63,1572718.0
1748040840,2534.57,2535.38,2533.07,2535.36,776934.0
1748040900,2535.36,2537.47,2535.32,2537.16,1083512.0
1748040960,2537.17,2537.71,2535.53,2537.17,802338.0
1748041020,2537.91,2540.89,2537.91,2540.11,1332734.0
1748041080,2539.86,2540.3,2538.95,2538.96,373112.0
1748041140,2538.95,2539.39,2537.48,2537.6,1051782.0
1748041200,2537.6,2540.03,2535.36,2540.03,1115878.0
1748041260,2540.02,2541.56,2537.59,2541.53,1182548.0
1748041320,2541.53,2541.53,2537.23,2537.4,653244.0
1748041380,2538.08,2540.88,2537.4,2537.89,732066.0
1748041440,2537.61,2539.25,2536.32,2538.31,579334.0
1748041500,2538.31,2538.31,2533.43,2536.55,1228220.0
1748041560,2536.66,2540.38,2536.14,2540.38,872098.0
1748041620,2540.38,2541.32,2537.68,2538.01,1030644.0
1748041680,2538.02,2540.72,2537.64,2537.92,1202730.0
1748041740,2537.2,2537.2,2534.01,2534.4,1003356.0
1748041800,2534.43,2534.47,2527.68,2527.87,3557472.0
1748041860,2527.78,2528.36,2518.46,2526.06,9005898.0
1748041920,2526.17,2529.22,2525.89,2527.28,2608056.0
1748041980,2527.49,2530.41,2527.49,2530.22,994048.0
1748042040,2530.23,2531.42,2529.98,2531.28,1023344.0
1748042100,2531.29,2531.7,2528.81,2529.13,1213580.0
1748042160,2529.13,2529.45,2524.46,2525.57,1729030.0
1748042220,2525.81,2528.1,2525.81,2526.4,1078312.0
1748042280,2526.3,2527.34,2523.37,2523.41,1844968.0
1748042340,2523.51,2527.49,2523.46,2527.01,546952.0
1748042400,2526.55,2529.82,2526.31,2528.89,808538.0
1748042460,2528.85,2530.19,2526.78,2528.68,622718.0
1748042520,2528.68,2529.48,2524.52,2524.52,744658.0
1748042580,2524.73,2528.09,2524.52,2526.3,458828.0
1748042640,2526.29,2526.3,2520.11,2521.94,3407026.0
1748042700,2521.88,2525.36,2521.1,2525.32,2181820.0
1748042760,2525.01,2527.35,2523.22,2523.22,1130550.0
1748042820,2523.28,2529.19,2523.28,2526.08,1581470.0
1748042880,2526.02,2528.45,2523.84,2528.45,728000.0
1748042940,2528.45,2528.65,2526.0,2528.64,604502.0
1748043000,2529.19,2533.05,2528.53,2533.05,1320034.0
1748043060,2533.28,2535.28,2531.11,2531.11,1783024.0
1748043120,2531.27,2534.33,2529.8,2533.95,1372092.0
1748043180,2533.95,2534.52,2531.51,2531.52,1228240.0
1748043240,2531.5,2531.76,2523.42,2524.25,1266168.0
1748043300,2524.13,2526.39,2523.43,2525.6,1563638.0
1748043360,2525.48,2526.65,2513.05,2513.35,11617786.0
1748043420,2513.13,2515.06,2505.32,2507.09,14881244.0
1748043480,2507.09,2514.94,2504.18,2514.19,13465536.0
1748043540,2514.07,2518.55,2511.83,2514.9,5501448.0
1748043600,2514.06,2515.45,2509.47,2510.82,3563364.0
1748043660,2510.86,2514.95,2506.15,2506.77,3182070.0
1748043720,2505.85,2508.05,2503.08,2505.97,4385670.0
1748043780,2505.97,2508.68,2503.15,2508.68,3205066.0
1748043840,2508.81,2513.45,2506.03,2513.45,2551206.0
1748043900,2513.9,2513.9,2508.43,2510.52,2134908.0
1748043960,2510.71,2510.97,2505.45,2507.39,2978170.0
1748044020,2507.39,2511.93,2506.52,2511.09,3389556.0
1748044080,2511.09,2511.39,2506.6,2507.09,1788222.0
1748044140,2507.7,2521.34,2507.7,2521.34,3803578.0
1748044200,2521.9,2528.57,2521.43,2522.88,6744512.0
1748044260,2522.87,2525.64,2521.12,2524.15,2422994.0
1748044320,2524.16,2524.81,2518.96,2518.96,3428730.0
1748044380,2518.92,2519.33,2513.59,2519.33,3646626.0
1748044440,2519.23,2523.43,2517.97,2521.78,1437394.0
1748044500,2521.79,2521.79,2519.05,2519.99,1210446.0
1748044560,2519.99,2520.82,2516.39,2520.82,954344.0
1748044620,2520.67,2525.31,2520.55,2525.28,1533898.0
1748044680,2524.95,2525.69,2523.84,2525.55,1210122.0
1748044740,2525.35,2526.8,2523.84,2525.59,998248.0
1748044800,2525.45,2527.86,2523.44,2523.98,2139368.0
1748044860,2523.12,2524.99,2521.45,2522.96,1895532.0
1748044920,2522.66,2523.47,2519.36,2521.6,2679120.0
1748044980,2521.29,2526.14,2520.02,2523.62,1440996.0
1748045040,2523.49,2524.53,2519.28,2519.4,992880.0
1748045100,2519.48,2522.82,2515.94,2520.25,1311868.0
1748045160,2520.02,2530.49,2519.97,2529.31,1720898.0
1748045220,2529.25,2532.46,2527.93,2532.07,2524426.0
1748045280,2532.02,2535.43,2532.0,2535.43,2841000.0
1748045340,2535.2,2542.11,2535.2,2541.2,4653686.0
1748045400,2540.57,2540.57,2534.78,2536.67,2607688.0
1748045460,2536.84,2539.91,2536.01,2536.47,1471318.0
1748045520,2535.95,2537.31,2534.14,2536.93,1495940.0
1748045580,2536.94,2539.49,2536.73,2538.46,1183938.0
1748045640,2538.48,2539.09,2535.76,2536.6,1988952.0
1748045700,2536.66,2539.2,2536.01,2539.0,1351530.0
1748045760,2538.89,2539.35,2534.39,2537.06,2550810.0
1748045820,2536.75,2537.36,2534.46,2534.98,769386.0
1748045880,2534.89,2537.77,2533.05,2537.4,1117574.0
1748045940,2537.41,2538.94,2537.02,2537.94,1060982.0
1748046000,2537.94,2537.94,2535.8,2537.92,662574.0
1748046060,2537.91,2540.64,2537.28,2540.41,799882.0
1748046120,2540.29,2543.4,2538.72,2540.07,1256836.0
1748046180,2539.8,2540.15,2536.76,2539.61,883286.0
1748046240,2539.51,2539.69,2536.81,2536.81,717042.0
1748046300,2536.82,2537.73,2533.89,2534.05,842516.0
1748046360,2534.04,2534.04,2527.15,2527.36,3111204.0
1748046420,2527.34,2531.07,2527.3,2529.27,2669888.0
1748046480,2529.38,2530.9,2526.72,2527.97,1897076.0
1748046540,2528.12,2528.12,2525.01,2525.26,1431340.0
1748046600,2525.32,2529.06,2525.32,2527.51,1451380.0
1748046660,2527.51,2531.98,2527.51,2529.79,696536.0
1748046720,2529.44,2533.19,2529.22,2532.38,1083020.0
1748046780,2532.38,2534.17,2532.32,2532.34,571410.0
1748046840,2532.4,2533.74,2532.31,2533.29,381290.0
1748046900,2533.3,2534.18,2531.98,2534.18,720354.0
1748046960,2534.4,2537.45,2534.4,2536.26,1370954.0
1748047020,2536.5,2537.53,2535.05,2537.44,445550.0
1748047080,2537.39,2537.54,2535.07,2535.9,902946.0
1748047140,2535.9,2536.71,2535.01,2535.84,605756.0
1748047200,2535.45,2535.45,2531.95,2532.46,648232.0
1748047260,2531.92,2534.13,2531.15,2532.24,392972.0
1748047320,2532.24,2533.43,2530.74,2533.43,390592.0
1748047380,2533.37,2533.65,2532.16,2532.3,584970.0
1748047440,2532.37,2533.24,2528.64,2528.86,1012866.0
1748047500,2528.86,2529.88,2526.85,2527.62,836688.0
1748047560,2527.62,2528.2,2518.81,2519.12,6343372.0
1748047620,2519.51,2524.99,2519.51,2523.7,2945572.0
1748047680,2523.78,2527.43,2523.78,2527.42,977932.0
1748047740,2527.42,2528.43,2525.12,2525.63,942280.0
1748047800,2525.7,2525.97,2521.0,2521.0,651806.0
1748047860,2520.75,2523.48,2520.75,2522.85,955926.0
1748047920,2522.87,2525.1,2522.06,2524.46,657182.0
1748047980,2524.69,2524.81,2521.23,2521.86,734240.0
1748048040,2521.86,2523.89,2521.86,2523.89,511932.0
1748048100,2523.89,2523.89,2521.79,2521.86,283276.0
1748048160,2521.91,2522.15,2518.89,2519.52,1097374.0
1748048220,2519.08,2520.78,2516.67,2517.39,1719726.0
1748048280,2517.32,2517.89,2515.77,2516.61,1165228.0
1748048340,2516.61,2518.12,2514.51,2514.99,2140062.0
1748048400,2514.99,2516.06,2514.4,2515.36,1380702.0
1748048460,2515.35,2518.82,2514.64,2517.68,1758180.0
1748048520,2518.04,2519.7,2516.07,2518.04,868920.0
1748048580,2517.64,2520.35,2515.14,2519.8,1170870.0
1748048640,2519.82,2522.89,2519.78,2522.3,777482.0
1748048700,2522.72,2522.76,2520.31,2521.18,996168.0
1748048760,2521.18,2525.02,2521.18,2523.99,1322910.0
1748048820,2523.99,2527.15,2523.75,2526.73,1161768.0
1748048880,2526.73,2526.73,2524.65,2526.02,1025390.0
1748048940,2526.02,2527.0,2524.46,2524.78,994502.0
1748049000,2524.77,2526.72,2524.77,2525.35,831852.0
1748049060,2525.35,2525.35,2523.11,2524.31,558836.0
1748049120,2524.71,2524.71,2519.01,2519.38,887872.0
1748049180,2519.39,2520.67,2519.06,2520.1,639372.0
1748049240,2520.1,2520.11,2518.16,2518.69,540198.0
1748049300,2518.69,2521.89,2518.68,2521.61,662746.0
1748049360,2521.6,2522.77,2520.68,2521.28,596560.0
1748049420,2521.28,2524.77,2521.02,2524.74,537608.0
1748049480,2524.7,2527.22,2521.11,2526.95,3902350.0
1748049540,2526.95,2529.23,2525.47,2529.1,2569858.0
1748049600,2529.15,2532.79,2529.15,2532.32,1957468.0
1748049660,2532.32,2532.32,2531.35,2532.17,719852.0
1748049720,2532.17,2534.28,2531.52,2531.88,1525502.0
1748049780,2531.71,2532.83,2529.9,2529.97,1058658.0
1748049840,2529.9,2529.97,2528.86,2529.93,607994.0
1748049900,2529.93,2529.93,2527.94,2528.5,1471786.0
1748049960,2528.63,2528.74,2526.44,2528.15,1055418.0
1748050020,2528.1,2530.32,2528.1,2529.58,726408.0
1748050080,2529.58,2530.23,2529.15,2529.45,759696.0
1748050140,2529.45,2529.52,2526.8,2527.47,331400.0
1748050200,2527.47,2529.52,2527.46,2529.49,478290.0
1748050260,2529.31,2531.49,2529.0,2531.48,396092.0
1748050320,2531.49,2531.58,2528.74,2531.51,675600.0
1748050380,2531.51,2531.52,2528.99,2529.93,608602.0
1748050440,2529.93,2533.53,2529.93,2532.86,542486.0
1748050500,2532.85,2532.87,2529.83,2532.31,536476.0
1748050560,2532.32,2532.47,2528.99,2528.99,525972.0
1748050620,2529.37,2530.13,2527.44,2529.5,647536.0
1748050680,2529.93,2533.94,2529.93,2533.23,1001714.0
1748050740,2533.48,2533.8,2532.32,2533.15,479182.0
1748050800,2533.15,2534.22,2532.0,2532.12,668824.0
1748050860,2532.12,2534.06,2531.49,2532.4,595246.0
1748050920,2532.4,2532.4,2530.59,2531.68,354402.0
1748050980,2531.68,2533.11,2531.68,2532.63,404364.0
1748051040,2532.62,2533.46,2530.55,2531.64,802016.0
1748051100,2531.63,2531.63,2526.76,2527.14,672390.0
1748051160,2527.14,2530.4,2527.14,2529.45,343942.0
1748051220,2529.45,2529.45,2527.51,2529.36,336628.0
1748051280,2529.72,2530.23,2529.04,2530.23,496644.0
1748051340,2530.21,2533.81,2530.18,2533.43,352042.0
1748051400,2533.5,2533.79,2529.6,2529.6,369192.0
1748051460,2529.65,2530.11,2525.51,2525.93,761748.0
1748051520,2525.94,2527.31,2525.94,2527.01,723784.0
1748051580,2526.45,2527.81,2526.15,2526.42,844978.0
1748051640,2526.42,2527.05,2523.39,2523.52,797908.0
1748051700,2523.52,2523.67,2522.52,2522.83,924808.0
1748051760,2522.87,2523.62,2522.64,2523.21,346842.0
1748051820,2523.21,2523.9,2522.31,2523.54,474320.0
1748051880,2523.54,2524.21,2523.54,2524.12,263594.0
1748051940,2524.12,2524.53,2521.77,2523.36,505578.0
1748052000,2523.36,2523.36,2517.73,2518.93,2396870.0
1748052060,2518.98,2522.78,2518.93,2522.39,1033700.0
1748052120,2522.44,2523.62,2521.96,2522.95,628342.0
1748052180,2522.94,2527.72,2522.89,2527.71,1423010.0
1748052240,2527.71,2529.19,2527.66,2528.94,1339414.0
1748052300,2528.94,2529.99,2528.69,2529.6,492590.0
1748052360,2529.6,2531.3,2529.34,2530.68,540140.0
1748052420,2530.63,2531.42,2530.11,2530.12,669042.0
1748052480,2530.12,2531.73,2529.64,2531.16,703334.0
1748052540,2531.18,2531.81,2530.46,2531.13,348448.0
1748052600,2531.14,2531.18,2530.61,2531.18,279662.0
1748052660,2531.18,2531.36,2528.78,2528.97,589962.0
1748052720,2529.09,2530.43,2529.09,2529.66,577370.0
1748052780,2529.48,2530.28,2529.37,2530.28,254942.0
1748052840,2530.28,2530.53,2528.94,2529.31,311234.0
1748052900,2529.25,2535.39,2529.24,2535.22,1977044.0
1748052960,2535.18,2535.26,2533.68,2534.71,772400.0
1748053020,2534.71,2535.83,2534.71,2535.24,604820.0
1748053080,2535.24,2535.59,2534.88,2535.55,953730.0
1748053140,2535.56,2538.49,2535.56,2537.22,2953124.0
1748053200,2537.22,2537.96,2535.35,2536.91,810006.0
1748053260,2536.97,2538.62,2536.97,2537.26,752144.0
1748053320,2537.08,2537.2,2535.11,2535.55,611782.0
1748053380,2535.55,2535.81,2533.45,2534.44,715848.0
1748053440,2534.44,2534.93,2533.89,2534.28,372336.0
1748053500,2534.27,2536.6,2534.12,2535.61,805198.0
1748053560,2535.61,2537.45,2535.61,2537.16,366084.0
1748053620,2537.17,2537.17,2535.17,2535.48,283422.0
1748053680,2535.47,2536.44,2535.46,2536.44,205750.0
1748053740,2536.44,2537.23,2536.09,2536.79,505010.0
1748053800,2536.77,2537.31,2536.52,2536.53,480392.0
1748053860,2536.52,2536.76,2534.89,2535.82,441248.0
1748053920,2535.82,2537.58,2535.44,2537.36,302298.0
1748053980,2537.53,2538.62,2537.31,2538.62,413498.0
1748054040,2538.62,2539.82,2538.56,2538.6,643830.0
1748054100,2538.59,2538.59,2536.32,2536.97,395258.0
1748054160,2536.97,2538.99,2536.12,2538.77,412844.0
1748054220,2538.86,2539.89,2538.07,2539.49,674198.0
1748054280,2539.44,2540.88,2539.43,2540.54,604004.0
1748054340,2540.53,2542.07,2540.4,2541.88,1934478.0
1748054400,2541.88,2543.56,2541.25,2543.38,1425334.0
1748054460,2543.38,2543.42,2542.15,2542.53,827916.0
1748054520,2542.51,2542.53,2540.99,2541.02,998488.0
1748054580,2540.96,2541.03,2539.81,2539.96,401794.0
1748054640,2539.98,2541.12,2539.64,2540.65,709302.0
1748054700,2540.65,2541.11,2539.39,2541.1,455918.0
1748054760,2541.05,2541.12,2539.55,2539.83,703906.0
1748054820,2539.82,2541.6,2539.69,2541.22,541258.0
1748054880,2541.29,2544.04,2541.22,2543.8,1137606.0
1748054940,2543.8,2543.93,2540.52,2540.53,508796.0
1748055000,2540.53,2541.3,2539.35,2541.23,591166.0
1748055060,2541.24,2541.49,2539.33,2539.33,311192.0
1748055120,2539.14,2539.44,2538.37,2538.66,463806.0
1748055180,2538.73,2538.89,2536.51,2536.96,627046.0
1748055240,2536.84,2537.39,2536.84,2537.34,279336.0
1748055300,2537.61,2537.61,2536.58,2537.03,214944.0
1748055360,2537.03,2538.66,2537.01,2538.66,327884.0
1748055420,2538.72,2538.84,2538.0,2538.49,219636.0
1748055480,2538.49,2538.5,2537.52,2537.65,182964.0
1748055540,2537.65,2540.48,2537.65,2540.01,887626.0
1748055600,2539.6,2539.6,2536.8,2538.57,639102.0
1748055660,2538.57,2543.99,2538.54,2543.99,784410.0
1748055720,2543.94,2544.52,2542.58,2544.41,1010276.0
1748055780,2544.3,2545.15,2543.59,2545.13,1191186.0
1748055840,2545.15,2545.67,2544.44,2545.34,1566884.0
1748055900,2545.44,2546.66,2544.87,2546.66,1495022.0
1748055960,2546.66,2548.74,2546.66,2547.03,2535686.0
1748056020,2547.03,2547.27,2545.12,2545.47,609620.0
1748056080,2545.46,2547.46,2545.31,2546.39,601712.0
1748056140,2546.46,2546.87,2545.01,2546.86,633914.0
1748056200,2546.86,2548.42,2546.86,2547.91,913618.0
1748056260,2547.91,2549.13,2546.93,2547.85,1471458.0
1748056320,2547.78,2548.34,2547.48,2547.81,1319570.0
1748056380,2547.81,2548.16,2547.14,2548.09,775946.0
1748056440,2548.67,2549.24,2545.84,2546.64,910018.0
1748056500,2546.61,2547.01,2545.38,2545.85,1000908.0
1748056560,2545.84,2549.11,2545.84,2549.06,685326.0
1748056620,2549.06,2551.57,2549.06,2550.57,2786302.0
1748056680,2550.58,2550.58,2549.31,2549.73,703294.0
1748056740,2549.73,2552.74,2549.73,2551.11,1213064.0
1748056800,2551.11,2551.49,2550.65,2551.49,879658.0
1748056860,2551.48,2553.44,2551.48,2553.44,1003710.0
1748056920,2553.48,2553.72,2551.78,2553.1,1504180.0
1748056980,2553.11,2554.73,2552.64,2554.73,2827070.0
1748057040,2554.73,2554.98,2553.46,2554.07,2980600.0
1748057100,2554.07,2554.07,2551.19,2552.35,1247582.0
1748057160,2552.35,2552.35,2550.39,2550.47,1017782.0
1748057220,2550.47,2551.94,2550.39,2551.35,563036.0
1748057280,2551.35,2553.28,2551.1,2552.8,408440.0
1748057340,2552.8,2552.96,2551.97,2552.01,604616.0
1748057400,2551.74,2552.68,2549.18,2549.68,1338852.0
1748057460,2549.68,2550.6,2549.14,2550.59,699286.0
1748057520,2550.6,2550.6,2549.14,2549.47,419388.0
1748057580,2549.47,2549.6,2548.0,2548.02,585938.0
1748057640,2548.01,2548.49,2547.71,2547.71,386362.0
1748057700,2547.72,2549.36,2547.59,2549.0,523014.0
1748057760,2549.0,2549.06,2546.98,2547.0,609862.0
1748057820,2546.98,2547.33,2546.33,2547.15,786972.0
1748057880,2547.15,2549.36,2547.06,2548.73,327884.0
1748057940,2548.73,2549.36,2548.65,2549.12,342482.0
1748058000,2549.18,2549.8,2548.64,2548.64,425998.0
1748058060,2548.65,2548.65,2547.17,2547.46,1387706.0
1748058120,2547.45,2548.28,2546.73,2546.75,205606.0
1748058180,2546.74,2547.0,2546.16,2546.73,340210.0
1748058240,2546.74,2548.34,2546.68,2547.11,396748.0
1748058300,2547.28,2547.36,2545.28,2546.06,667492.0
1748058360,2546.07,2546.83,2545.66,2545.75,690154.0
1748058420,2545.74,2547.35,2545.35,2546.77,397970.0
1748058480,2546.45,2546.45,2543.71,2544.98,980768.0
1748058540,2544.99,2545.69,2544.27,2545.0,433992.0
1748058600,2545.01,2547.93,2544.35,2546.61,837734.0
1748058660,2546.67,2549.23,2546.16,2549.22,586266.0
1748058720,2549.22,2550.06,2547.48,2548.21,1055768.0
1748058780,2548.23,2548.35,2547.62,2547.88,194578.0
1748058840,2547.88,2548.98,2547.88,2548.9,223500.0
1748058900,2548.91,2549.24,2548.1,2548.73,368420.0
1748058960,2548.73,2550.17,2548.69,2549.84,578318.0
1748059020,2549.68,2549.69,2547.88,2549.06,473268.0
1748059080,2549.06,2550.0,2548.57,2548.57,244118.0
1748059140,2548.64,2548.98,2548.0,2548.98,243664.0
1748059200,2548.98,2549.54,2547.88,2548.07,557022.0
1748059260,2548.14,2549.87,2548.07,2549.06,488664.0
1748059320,2549.01,2549.01,2546.47,2546.86,501308.0
1748059380,2546.86,2547.98,2546.76,2546.86,284326.0
1748059440,2546.82,2546.86,2545.76,2545.99,694988.0
1748059500,2545.99,2546.07,2544.79,2545.07,419964.0
1748059560,2545.03,2546.81,2544.9,2546.03,726098.0
1748059620,2546.03,2547.37,2545.18,2545.43,455740.0
1748059680,2545.44,2547.94,2545.42,2547.85,688890.0
1748059740,2547.84,2550.83,2547.61,2550.82,926298.0
1748059800,2550.82,2552.06,2550.4,2550.56,1046372.0
1748059860,2550.56,2551.04,2547.57,2549.49,490674.0
1748059920,2549.49,2549.49,2548.43,2549.1,272304.0
1748059980,2549.1,2549.11,2547.19,2547.31,263154.0
1748060040,2547.41,2549.84,2547.4,2549.6,278538.0
1748060100,2549.59,2549.59,2549.01,2549.51,179294.0
1748060160,2549.51,2550.72,2549.21,2550.72,312088.0
1748060220,2550.66,2551.89,2550.34,2551.02,443600.0
1748060280,2550.96,2551.99,2550.03,2551.99,309182.0
1748060340,2551.99,2552.65,2551.49,2551.77,2106112.0
1748060400,2551.77,2552.26,2550.52,2550.91,573448.0
1748060460,2550.87,2551.7,2550.52,2551.04,122844.0
1748060520,2551.03,2552.74,2551.02,2552.64,446428.0
1748060580,2552.64,2553.64,2552.11,2552.39,724510.0
1748060640,2552.35,2553.07,2552.2,2552.33,348978.0
1748060700,2552.33,2553.29,2552.11,2552.98,234036.0
1748060760,2552.98,2553.6,2552.55,2553.44,310290.0
1748060820,2553.45,2553.45,2552.63,2552.86,271932.0
1748060880,2552.91,2553.17,2551.76,2551.89,547250.0
1748060940,2551.9,2552.78,2551.25,2551.25,201670.0
1748061000,2551.26,2551.62,2549.51,2549.51,672100.0
1748061060,2549.51,2551.99,2549.51,2551.99,407142.0
1748061120,2551.99,2554.0,2551.94,2552.03,612164.0
1748061180,2552.02,2552.98,2551.44,2552.88,517054.0
1748061240,2552.95,2554.22,2552.61,2554.08,295438.0
1748061300,2554.08,2554.24,2551.22,2551.77,676436.0
1748061360,2551.78,2554.0,2551.77,2553.91,439644.0
1748061420,2553.91,2554.51,2553.51,2553.51,624614.0
1748061480,2553.51,2556.49,2553.09,2556.03,1766240.0
1748061540,2556.03,2557.72,2555.69,2556.19,1592320.0
1748061600,2556.15,2556.15,2555.0,2555.32,734534.0
1748061660,2555.3,2555.31,2554.53,2554.56,262416.0
1748061720,2554.55,2557.84,2554.48,2555.88,1020290.0
1748061780,2555.88,2556.21,2555.01,2555.93,565400.0
1748061840,2555.94,2556.32,2555.47,2556.31,320080.0
1748061900,2556.28,2556.28,2555.18,2555.72,827972.0
1748061960,2555.86,2557.06,2555.67,2555.98,840586.0
1748062020,2555.99,2557.99,2555.69,2557.99,945656.0
1748062080,2557.97,2558.39,2556.59,2556.59,1119150.0
1748062140,2556.58,2557.35,2556.52,2556.82,385398.0
1748062200,2556.82,2560.89,2556.82,2560.62,3441394.0
1748062260,2560.61,2560.62,2558.85,2560.44,1629010.0
1748062320,2560.41,2560.88,2559.13,2559.13,1361416.0
1748062380,2559.14,2560.12,2558.9,2560.11,619256.0
1748062440,2560.11,2560.66,2559.65,2560.01,820996.0
1748062500,2560.01,2560.94,2560.01,2560.2,849658.0
1748062560,2560.2,2561.85,2560.18,2561.78,929050.0
1748062620,2561.77,2562.36,2561.28,2561.43,1294720.0
1748062680,2561.33,2561.33,2557.3,2557.38,1514282.0
1748062740,2557.35,2558.62,2557.35,2558.2,536872.0
1748062800,2558.2,2559.42,2558.06,2558.08,641840.0
1748062860,2558.08,2558.89,2557.05,2558.31,827280.0
1748062920,2558.32,2559.03,2557.8,2557.88,422578.0
1748062980,2557.88,2559.24,2557.75,2558.53,473314.0
1748063040,2558.6,2558.8,2554.59,2554.95,1426098.0
1748063100,2554.95,2557.33,2554.95,2556.72,941856.0
1748063160,2556.79,2557.06,2553.81,2554.32,1160702.0
1748063220,2554.25,2555.96,2553.9,2555.66,810200.0
1748063280,2555.66,2555.84,2554.93,2554.98,507128.0
1748063340,2554.98,2555.8,2554.55,2554.56,311072.0
1748063400,2554.56,2555.02,2553.45,2553.45,632072.0
1748063460,2553.45,2553.45,2550.61,2551.27,2828438.0
1748063520,2551.28,2553.09,2551.28,2553.09,459548.0
1748063580,2553.2,2553.42,2552.0,2552.18,628992.0
1748063640,2552.24,2553.29,2552.21,2552.32,748026.0
1748063700,2552.32,2552.53,2549.14,2549.87,1843894.0
1748063760,2549.94,2550.99,2549.01,2549.33,847928.0
1748063820,2549.33,2549.38,2548.57,2549.18,572332.0
1748063880,2549.29,2550.0,2547.94,2549.82,2569478.0
1748063940,2549.82,2552.02,2549.82,2551.82,923036.0
1748064000,2551.81,2551.82,2549.01,2549.06,650834.0
1748064060,2547.92,2547.92,2544.01,2545.23,4883286.0
1748064120,2545.27,2547.81,2545.27,2547.81,1350218.0
1748064180,2547.82,2548.64,2545.59,2545.68,2337306.0
1748064240,2545.75,2548.52,2545.59,2548.52,1359972.0
1748064300,2548.64,2550.4,2548.63,2548.97,740408.0
1748064360,2548.98,2550.0,2548.97,2549.22,274990.0
1748064420,2549.18,2549.82,2548.22,2548.98,284274.0
1748064480,2548.99,2549.62,2548.98,2549.62,200940.0
1748064540,2549.62,2550.2,2549.62,2549.86,278384.0
1748064600,2549.7,2551.99,2549.48,2551.78,652970.0
1748064660,2551.81,2552.11,2550.27,2550.62,816812.0
1748064720,2550.62,2550.7,2549.16,2549.24,499096.0
1748064780,2549.24,2549.87,2549.23,2549.86,329162.0
1748064840,2549.86,2550.67,2549.68,2550.48,289274.0
1748064900,2550.44,2550.5,2547.46,2548.18,578108.0
1748064960,2548.0,2549.73,2547.93,2549.35,269386.0
1748065020,2549.35,2549.65,2548.63,2549.62,332366.0
1748065080,2549.62,2549.95,2546.9,2546.91,800748.0
1748065140,2547.33,2547.98,2546.77,2546.77,989452.0
1748065200,2546.77,2547.07,2543.72,2544.11,2697436.0
1748065260,2544.1,2544.93,2543.7,2543.74,997580.0
1748065320,2543.72,2545.49,2543.72,2545.49,975290.0
1748065380,2545.52,2546.05,2545.35,2545.98,411524.0
1748065440,2545.98,2545.99,2545.69,2545.94,328262.0
1748065500,2545.93,2546.24,2545.58,2545.61,402522.0
1748065560,2545.61,2545.62,2542.07,2544.37,1407190.0
1748065620,2544.44,2545.5,2544.36,2545.0,380278.0
1748065680,2545.02,2545.02,2543.03,2544.11,575972.0
1748065740,2544.12,2547.44,2544.1,2546.64,670190.0
1748065800,2546.65,2547.65,2545.96,2547.01,581776.0
1748065860,2547.01,2547.01,2545.34,2546.03,273914.0
1748065920,2545.85,2545.85,2545.02,2545.39,461702.0
1748065980,2545.39,2547.84,2545.39,2547.79,469616.0
1748066040,2547.79,2547.99,2546.4,2547.99,725670.0
1748066100,2547.94,2550.36,2547.94,2550.27,838022.0
1748066160,2550.08,2550.08,2548.18,2549.18,482092.0
1748066220,2549.18,2550.36,2548.74,2550.36,459032.0
1748066280,2550.36,2550.36,2548.8,2549.62,1009012.0
1748066340,2549.63,2550.49,2549.57,2550.03,346722.0
1748066400,2550.03,2550.03,2549.11,2549.11,453282.0
1748066460,2549.37,2549.61,2548.7,2549.33,404646.0
1748066520,2549.32,2549.62,2548.8,2549.29,460422.0
1748066580,2549.29,2550.92,2549.28,2550.91,593342.0
1748066640,2550.91,2551.78,2550.68,2551.52,816908.0
1748066700,2551.51,2553.21,2551.51,2553.19,1017230.0
1748066760,2553.2,2554.4,2553.19,2553.69,1133466.0
1748066820,2553.69,2554.39,2553.52,2553.52,714798.0
1748066880,2553.52,2554.0,2552.4,2553.99,786930.0
1748066940,2553.79,2554.28,2553.43,2553.7,502948.0
1748067000,2553.69,2553.7,2551.81,2552.22,427550.0
1748067060,2552.07,2552.13,2550.74,2551.09,399590.0
1748067120,2551.09,2551.74,2550.76,2551.41,198514.0
1748067180,2551.42,2551.42,2549.73,2550.6,249794.0
1748067240,2550.6,2550.67,2550.08,2550.19,143596.0
1748067300,2550.19,2550.75,2547.47,2547.47,638052.0
1748067360,2547.39,2548.4,2547.3,2547.51,791748.0
1748067420,2547.51,2547.51,2544.87,2545.72,1313990.0
1748067480,2545.67,2546.11,2544.25,2544.87,694066.0
1748067540,2544.8,2545.45,2544.68,2545.45,498976.0
1748067600,2545.43,2547.85,2545.43,2547.28,487738.0
1748067660,2547.35,2547.98,2547.15,2547.4,401274.0
1748067720,2547.64,2550.3,2547.64,2550.07,1267222.0
1748067780,2550.06,2550.07,2549.1,2549.18,313948.0
1748067840,2549.19,2549.81,2548.42,2549.8,392872.0
1748067900,2549.8,2550.11,2549.11,2549.89,378808.0
1748067960,2549.89,2550.08,2549.15,2549.22,274470.0
1748068020,2549.22,2550.16,2549.0,2549.22,311446.0
1748068080,2549.22,2549.57,2548.39,2549.56,202700.0
1748068140,2549.57,2549.65,2549.27,2549.3,198826.0
1748068200,2549.3,2549.34,2546.74,2546.76,996088.0
1748068260,2546.77,2546.77,2543.19,2543.19,1091046.0
1748068320,2543.61,2545.35,2543.61,2545.11,605222.0
1748068380,2544.59,2545.23,2540.29,2540.35,2130596.0
1748068440,2540.32,2540.32,2534.38,2537.39,8377396.0
1748068500,2537.39,2540.4,2537.2,2539.86,2297996.0
1748068560,2539.82,2541.63,2538.77,2541.04,1330972.0
1748068620,2540.94,2543.72,2539.98,2543.41,2401634.0
1748068680,2543.39,2543.56,2541.15,2543.29,1321134.0
1748068740,2543.24,2543.29,2540.41,2540.92,497320.0
1748068800,2540.91,2542.54,2540.78,2542.31,920256.0
1748068860,2542.32,2542.47,2541.0,2541.63,570834.0
1748068920,2541.67,2542.32,2541.41,2541.41,442552.0
1748068980,2541.15,2542.99,2540.01,2542.99,898588.0
1748069040,2542.98,2543.11,2542.21,2542.97,646532.0
1748069100,2542.97,2543.27,2540.45,2540.45,397518.0
1748069160,2540.47,2541.07,2538.16,2538.52,934566.0
1748069220,2538.7,2539.07,2537.25,2537.26,802184.0
1748069280,2537.26,2539.39,2536.9,2538.55,1008280.0
1748069340,2538.55,2539.5,2538.0,2539.5,559312.0
1748069400,2539.5,2541.36,2539.5,2541.24,703696.0
1748069460,2541.24,2541.36,2539.8,2540.22,559432.0
1748069520,2540.22,2542.41,2540.22,2542.39,638378.0
1748069580,2542.4,2543.36,2541.73,2541.98,856254.0
1748069640,2541.98,2542.16,2541.39,2542.11,247322.0
1748069700,2542.04,2543.94,2542.04,2543.85,634456.0
1748069760,2543.85,2545.39,2543.78,2544.61,1146020.0
1748069820,2544.67,2545.0,2544.6,2544.95,673844.0
1748069880,2544.94,2545.89,2544.94,2545.89,330884.0
1748069940,2545.89,2546.41,2545.65,2546.36,1076828.0
1748070000,2546.36,2548.62,2546.35,2548.36,1309378.0
1748070060,2548.36,2548.36,2546.93,2547.37,682572.0
1748070120,2547.32,2548.83,2547.32,2548.83,564446.0
1748070180,2548.83,2549.53,2547.72,2549.53,1331850.0
1748070240,2549.53,2552.19,2549.0,2551.22,1569730.0
1748070300,2551.22,2553.19,2550.56,2551.45,1310432.0
1748070360,2551.51,2552.95,2550.55,2552.82,535120.0
1748070420,2552.83,2554.28,2552.83,2554.28,1219008.0
1748070480,2554.28,2556.73,2554.26,2554.48,3324788.0
1748070540,2554.18,2555.72,2552.04,2555.23,1301708.0
1748070600,2555.55,2557.16,2553.87,2557.15,1480522.0
1748070660,2557.04,2557.51,2556.28,2556.77,1257648.0
1748070720,2556.74,2556.74,2554.38,2554.94,653128.0
1748070780,2554.94,2556.07,2554.94,2555.95,925084.0
1748070840,2555.95,2556.07,2553.92,2554.83,607836.0
1748070900,2554.82,2556.92,2554.82,2556.92,438336.0
1748070960,2556.94,2557.4,2556.54,2556.93,808534.0
1748071020,2556.91,2556.91,2555.01,2555.94,732820.0
1748071080,2555.83,2555.86,2554.31,2554.8,1265700.0
1748071140,2554.69,2554.86,2553.61,2553.86,634902.0
1748071200,2553.86,2556.33,2553.86,2555.86,1378454.0
1748071260,2556.01,2556.77,2555.01,2555.01,486588.0
1748071320,2554.96,2555.56,2554.37,2555.02,482834.0
1748071380,2555.02,2556.97,2554.86,2556.78,531102.0
1748071440,2556.78,2557.06,2555.47,2556.12,491960.0
1748071500,2556.11,2557.94,2555.89,2557.82,1040250.0
1748071560,2557.67,2557.83,2557.13,2557.14,636948.0
1748071620,2557.16,2557.69,2555.94,2557.1,209012.0
1748071680,2557.11,2559.33,2557.1,2559.23,1591868.0
1748071740,2559.18,2559.3,2558.25,2558.25,914992.0
1748071800,2558.25,2558.28,2556.46,2557.13,684934.0
1748071860,2556.97,2557.19,2554.23,2554.89,1873838.0
1748071920,2554.89,2556.61,2554.81,2556.24,582830.0
1748071980,2556.24,2556.59,2554.59,2554.98,648322.0
1748072040,2554.98,2554.99,2552.74,2552.86,1227500.0
1748072100,2552.9,2554.57,2552.86,2553.09,851706.0
1748072160,2553.09,2553.45,2552.07,2553.44,1332198.0
1748072220,2553.44,2553.83,2552.82,2553.83,296560.0
1748072280,2553.82,2553.84,2552.69,2553.65,382022.0
1748072340,2553.65,2553.65,2549.97,2550.2,1300918.0
1748072400,2550.23,2552.21,2549.95,2551.99,1382096.0
1748072460,2551.99,2551.99,2550.64,2551.47,649670.0
1748072520,2551.47,2551.58,2549.62,2549.93,828436.0
1748072580,2549.93,2550.0,2548.88,2548.88,624256.0
1748072640,2548.93,2550.48,2548.07,2550.48,750800.0
1748072700,2550.47,2550.48,2547.73,2547.98,736686.0
1748072760,2547.97,2548.31,2547.0,2547.0,1175590.0
1748072820,2547.33,2547.75,2546.55,2547.12,533028.0
1748072880,2547.13,2547.38,2546.16,2546.38,722622.0
1748072940,2546.38,2547.92,2546.38,2547.82,1155536.0
1748073000,2547.82,2550.41,2547.69,2550.19,563318.0
1748073060,2550.33,2550.33,2546.3,2546.3,1674704.0
1748073120,2546.23,2547.09,2543.51,2544.27,2530868.0
1748073180,2544.32,2546.85,2544.32,2546.79,847956.0
1748073240,2546.78,2547.07,2545.36,2546.6,771536.0
1748073300,2546.49,2546.83,2544.39,2546.83,968200.0
1748073360,2547.15,2550.11,2547.14,2549.32,872168.0
1748073420,2549.32,2549.85,2545.74,2546.19,1103192.0
1748073480,2546.2,2546.2,2543.97,2543.97,1924256.0
1748073540,2544.41,2546.0,2544.41,2545.78,685896.0
1748073600,2545.72,2547.19,2545.18,2545.64,742662.0
1748073660,2545.58,2547.57,2545.49,2546.74,588512.0
1748073720,2546.72,2548.84,2544.78,2544.89,1961184.0
1748073780,2544.89,2548.88,2544.88,2547.5,817248.0
1748073840,2547.35,2549.68,2547.01,2549.24,385394.0
1748073900,2549.31,2549.31,2547.52,2548.36,693490.0
1748073960,2547.92,2548.34,2546.48,2547.53,642750.0
1748074020,2547.53,2550.31,2547.53,2550.3,727406.0
1748074080,2550.35,2553.6,2550.35,2552.11,2075520.0
1748074140,2551.74,2554.41,2551.74,2552.48,1004604.0
1748074200,2552.48,2556.47,2552.48,2552.96,3209796.0
1748074260,2552.97,2555.22,2552.36,2552.41,1564550.0
1748074320,2552.42,2552.82,2550.45,2550.45,664078.0
1748074380,2550.34,2555.4,2550.33,2554.57,2350208.0
1748074440,2554.63,2554.67,2552.88,2553.06,1037526.0
1748074500,2553.14,2553.34,2550.86,2550.86,657346.0
1748074560,2550.8,2551.2,2548.22,2549.09,1065064.0
1748074620,2549.09,2550.66,2547.38,2548.14,1584056.0
1748074680,2548.43,2549.76,2548.01,2548.01,512094.0
1748074740,2548.07,2548.07,2546.53,2546.99,364594.0
1748074800,2546.99,2546.99,2543.94,2544.69,1183356.0
1748074860,2544.54,2547.0,2544.33,2546.56,671754.0
1748074920,2546.55,2546.65,2545.02,2545.34,1014608.0
1748074980,2545.33,2546.14,2544.31,2544.78,491260.0
1748075040,2544.79,2546.59,2544.16,2544.16,1244830.0
1748075100,2544.17,2546.78,2544.09,2546.56,525676.0
1748075160,2546.56,2547.56,2545.0,2545.59,345212.0
1748075220,2545.6,2546.02,2545.06,2545.53,354380.0
1748075280,2545.53,2547.73,2545.34,2546.94,553064.0
1748075340,2546.93,2547.81,2546.52,2547.37,288650.0
1748075400,2547.37,2547.74,2546.09,2547.05,299960.0
1748075460,2547.05,2549.15,2547.05,2548.11,492856.0
1748075520,2548.07,2548.07,2545.27,2545.59,767922.0
1748075580,2545.41,2547.32,2545.01,2547.0,331748.0
1748075640,2546.99,2549.74,2546.98,2549.73,357360.0
1748075700,2549.73,2550.79,2548.08,2550.0,450682.0
1748075760,2550.0,2550.0,2547.74,2547.84,540668.0
1748075820,2547.62,2547.71,2546.27,2547.11,375060.0
1748075880,2547.1,2549.38,2547.1,2548.06,815612.0
1748075940,2548.05,2551.99,2548.05,2551.69,1165240.0
1748076000,2551.69,2553.01,2551.68,2552.59,878898.0
1748076060,2552.59,2553.0,2551.95,2552.31,470492.0
1748076120,2552.3,2552.91,2551.58,2551.89,443602.0
1748076180,2551.89,2553.32,2551.89,2553.32,283428.0
1748076240,2553.32,2553.32,2552.02,2552.02,837814.0
1748076300,2552.03,2553.99,2552.03,2553.99,346650.0
1748076360,2553.99,2554.61,2553.33,2554.35,459766.0
1748076420,2554.35,2554.35,2553.48,2553.57,372156.0
1748076480,2553.57,2554.2,2552.77,2553.11,353230.0
1748076540,2553.09,2553.16,2552.18,2552.85,233998.0
1748076600,2552.85,2553.78,2552.32,2553.41,563728.0
1748076660,2553.35,2553.78,2552.43,2553.05,323432.0
1748076720,2553.06,2554.47,2551.68,2554.34,792506.0
1748076780,2553.89,2555.6,2553.44,2554.82,738224.0
1748076840,2554.88,2555.99,2553.86,2555.99,677054.0
1748076900,2555.99,2555.99,2553.61,2553.83,660642.0
1748076960,2553.83,2555.81,2553.83,2555.74,742228.0
1748077020,2555.73,2556.9,2555.0,2556.9,1224970.0
1748077080,2557.19,2557.19,2554.68,2555.66,1385904.0
1748077140,2555.66,2556.43,2555.48,2555.78,1116594.0
1748077200,2555.76,2557.53,2554.34,2557.49,1095460.0
1748077260,2557.03,2557.9,2554.78,2554.84,1283460.0
1748077320,2554.78,2557.97,2554.78,2557.61,858270.0
1748077380,2557.68,2557.84,2555.69,2555.81,1091494.0
1748077440,2555.87,2556.45,2554.86,2555.37,709976.0
1748077500,2555.41,2555.73,2554.34,2555.42,475168.0
1748077560,2555.37,2555.37,2552.95,2552.95,532748.0
1748077620,2552.75,2553.59,2552.52,2552.87,640222.0
1748077680,2552.85,2553.24,2552.35,2552.57,552678.0
1748077740,2552.37,2554.94,2551.98,2554.51,972652.0
1748077800,2554.58,2556.33,2554.05,2554.44,837578.0
1748077860,2554.44,2554.44,2552.21,2553.56,310186.0
1748077920,2553.58,2554.23,2553.53,2553.53,197818.0
1748077980,2553.53,2555.12,2553.53,2553.94,349524.0
1748078040,2553.94,2554.52,2552.16,2552.35,470646.0
1748078100,2552.29,2553.54,2552.29,2553.53,390100.0
1748078160,2553.54,2553.54,2552.47,2552.91,222000.0
1748078220,2552.91,2554.87,2552.91,2554.86,227708.0
1748078280,2554.83,2556.12,2553.66,2556.0,618406.0
1748078340,2556.0,2556.2,2553.72,2553.72,372430.0
1748078400,2553.72,2555.36,2553.19,2555.36,432436.0
1748078460,2555.78,2555.85,2554.59,2555.8,278906.0
1748078520,2555.8,2557.1,2555.69,2557.1,516992.0
1748078580,2556.83,2558.0,2556.76,2557.98,765098.0
1748078640,2557.99,2559.26,2557.27,2558.81,2073486.0
1748078700,2558.77,2559.06,2557.95,2558.39,649880.0
1748078760,2558.36,2559.21,2557.95,2558.82,1405316.0
1748078820,2558.77,2558.94,2557.57,2557.77,592904.0
1748078880,2557.78,2558.06,2556.97,2557.31,286248.0
1748078940,2557.31,2557.49,2557.09,2557.23,314110.0
1748079000,2557.23,2559.07,2557.23,2559.0,654976.0
1748079060,2558.99,2559.03,2554.51,2554.99,1457516.0
1748079120,2554.98,2556.78,2554.98,2555.49,273364.0
1748079180,2555.49,2556.85,2555.49,2555.63,298194.0
1748079240,2555.78,2556.21,2555.43,2555.61,94298.0
1748079300,2555.6,2556.85,2555.6,2556.83,201678.0
1748079360,2556.84,2559.05,2556.83,2558.61,442576.0
1748079420,2558.61,2558.88,2557.0,2558.82,317620.0
1748079480,2558.88,2558.88,2557.2,2557.2,259726.0
1748079540,2557.22,2557.22,2555.63,2556.22,319162.0
1748079600,2555.98,2556.83,2554.98,2556.03,727568.0
1748079660,2556.09,2557.19,2556.03,2557.19,165894.0
1748079720,2557.17,2557.4,2556.51,2556.97,176916.0
1748079780,2556.96,2557.15,2556.52,2556.83,450834.0
1748079840,2556.83,2557.49,2556.42,2557.14,251388.0
1748079900,2557.15,2557.44,2556.06,2556.21,399254.0
1748079960,2556.21,2557.49,2555.36,2557.39,344954.0
1748080020,2557.39,2557.95,2556.67,2556.67,196036.0
1748080080,2556.86,2556.86,2553.0,2553.0,724330.0
1748080140,2553.0,2553.89,2552.77,2553.82,389016.0
1748080200,2553.8,2555.1,2553.8,2554.7,225844.0
1748080260,2554.57,2554.58,2552.63,2553.77,735950.0
1748080320,2553.78,2556.0,2553.31,2556.0,432958.0
1748080380,2555.98,2557.78,2555.33,2556.19,699974.0
1748080440,2556.19,2556.81,2555.21,2555.59,258108.0
1748080500,2555.59,2555.85,2554.73,2555.56,189190.0
1748080560,2555.56,2556.89,2555.55,2556.61,251730.0
1748080620,2556.61,2556.97,2555.28,2555.52,203736.0
1748080680,2555.47,2555.69,2550.93,2551.66,1945698.0
1748080740,2551.48,2551.98,2550.14,2551.53,1798976.0
1748080800,2551.53,2552.23,2551.4,2551.9,591178.0
1748080860,2551.9,2552.61,2551.17,2551.17,660834.0
1748080920,2551.17,2552.97,2551.17,2552.53,489830.0
1748080980,2552.53,2554.28,2551.91,2553.22,728460.0
1748081040,2553.31,2554.19,2553.12,2553.96,541872.0
1748081100,2553.96,2554.39,2552.6,2552.6,348310.0
1748081160,2552.49,2554.04,2551.64,2553.79,812238.0
1748081220,2553.79,2554.14,2552.11,2552.27,526206.0
1748081280,2552.27,2552.41,2551.27,2551.32,400864.0
1748081340,2551.32,2553.03,2551.32,2552.65,1039516.0
1748081400,2552.64,2552.87,2552.06,2552.65,178108.0
1748081460,2552.66,2553.69,2552.13,2553.24,321182.0
1748081520,2553.32,2554.0,2552.6,2553.99,381216.0
1748081580,2553.99,2554.77,2553.76,2553.89,665874.0
1748081640,2553.88,2554.61,2551.71,2551.73,1538214.0
1748081700,2551.73,2553.36,2551.73,2552.64,291544.0
1748081760,2552.7,2552.94,2551.69,2552.34,947514.0
1748081820,2552.33,2554.72,2552.33,2554.72,500300.0
1748081880,2554.72,2555.62,2553.93,2555.51,1605764.0
1748081940,2555.51,2556.51,2554.21,2556.4,649424.0
1748082000,2556.4,2556.51,2554.94,2555.73,666384.0
1748082060,2555.48,2556.39,2555.03,2555.13,611080.0
1748082120,2555.14,2556.6,2555.13,2555.56,1176904.0
1748082180,2555.56,2557.32,2555.56,2556.44,641886.0
1748082240,2556.44,2557.83,2556.36,2557.11,717724.0
1748082300,2557.12,2557.12,2554.51,2556.72,545118.0
1748082360,2556.71,2557.24,2555.18,2555.53,292246.0
1748082420,2555.53,2557.24,2555.53,2556.4,411174.0
1748082480,2556.4,2556.6,2555.47,2555.85,349822.0
1748082540,2555.85,2558.79,2555.84,2558.56,832702.0
1748082600,2558.51,2560.99,2558.51,2560.97,2701338.0
1748082660,2560.98,2566.46,2560.76,2565.59,8535272.0
1748082720,2565.66,2570.6,2565.02,2568.02,7994850.0
1748082780,2567.97,2568.71,2566.84,2568.62,2069668.0
1748082840,2568.81,2568.81,2566.07,2566.73,2099240.0
1748082900,2566.73,2567.93,2566.58,2567.11,1567374.0
1748082960,2567.09,2569.43,2567.09,2569.08,2323026.0
1748083020,2569.21,2569.29,2567.1,2568.79,1737400.0
1748083080,2568.76,2569.41,2567.4,2569.05,2137092.0
1748083140,2569.05,2569.06,2564.43,2564.55,2890664.0
1748083200,2564.96,2570.14,2564.96,2570.14,2427716.0
1748083260,2570.04,2571.06,2568.77,2570.72,2581444.0
1748083320,2570.02,2570.02,2567.47,2567.77,1384080.0
1748083380,2567.77,2569.91,2567.3,2569.52,1248268.0
1748083440,2569.65,2570.66,2569.12,2569.19,1913672.0
1748083500,2569.11,2573.53,2569.1,2572.03,3414974.0
1748083560,2572.05,2572.05,2568.11,2568.11,2533998.0
1748083620,2568.11,2568.45,2566.27,2567.85,1158366.0
1748083680,2567.85,2570.99,2567.1,2570.95,2160602.0
1748083740,2570.93,2572.72,2570.07,2572.72,1818396.0
1748083800,2572.72,2574.0,2572.51,2573.19,2991488.0
1748083860,2573.19,2573.19,2571.52,2572.58,1362416.0
1748083920,2572.5,2573.3,2570.88,2571.13,859338.0
1748083980,2571.15,2573.99,2570.55,2573.99,1452594.0
1748084040,2573.93,2573.99,2572.67,2572.73,1405838.0
1748084100,2572.73,2572.74,2571.11,2571.88,573574.0
1748084160,2571.88,2574.41,2571.72,2571.73,1162832.0
1748084220,2571.72,2571.73,2568.56,2569.73,1715412.0
1748084280,2569.66,2569.82,2568.53,2568.53,968018.0
1748084340,2568.54,2570.47,2568.53,2568.69,885162.0
1748084400,2568.69,2570.26,2568.69,2570.22,1046946.0
1748084460,2570.23,2571.37,2569.92,2571.36,613740.0
1748084520,2571.32,2571.32,2568.78,2570.48,1922454.0
1748084580,2570.48,2572.11,2569.62,2569.62,1096566.0
1748084640,2569.82,2572.33,2569.77,2570.81,655560.0
1748084700,2570.79,2572.82,2570.56,2572.64,576592.0
1748084760,2572.58,2574.35,2571.05,2573.81,1205180.0
1748084820,2573.8,2573.81,2570.07,2571.7,1240756.0
1748084880,2571.06,2573.78,2570.54,2573.38,1189702.0
1748084940,2573.49,2573.61,2570.07,2570.14,909488.0
1748085000,2570.16,2570.16,2568.82,2569.74,1103884.0
1748085060,2569.5,2572.03,2569.48,2571.22,1095460.0
1748085120,2571.08,2572.91,2570.95,2572.91,859000.0
1748085180,2572.91,2572.91,2567.63,2567.64,934732.0
1748085240,2567.57,2569.95,2565.29,2565.57,1941044.0
1748085300,2565.57,2569.82,2565.45,2569.78,2043520.0
1748085360,2569.78,2569.78,2567.95,2568.14,801560.0
1748085420,2568.06,2568.15,2564.7,2564.73,697760.0
1748085480,2564.72,2566.1,2563.26,2565.99,1887298.0
1748085540,2565.94,2566.1,2563.81,2563.81,955732.0
1748085600,2563.81,2564.97,2563.67,2564.79,900352.0
1748085660,2564.81,2566.37,2564.79,2564.97,629446.0
1748085720,2564.61,2564.67,2562.39,2562.85,1233134.0
1748085780,2562.97,2563.06,2562.48,2563.0,1249066.0
1748085840,2562.99,2564.43,2562.89,2563.84,767288.0
1748085900,2564.05,2565.9,2563.76,2565.89,651056.0
1748085960,2565.89,2567.18,2565.14,2566.79,788282.0
1748086020,2566.92,2568.53,2566.92,2568.01,887668.0
1748086080,2568.06,2568.14,2565.56,2566.2,499646.0
1748086140,2566.2,2566.87,2566.0,2566.86,375682.0
1748086200,2566.73,2568.47,2566.59,2568.02,776850.0
1748086260,2567.97,2568.13,2565.69,2566.47,570552.0
1748086320,2566.63,2567.96,2565.89,2567.72,793948.0
1748086380,2567.69,2568.39,2567.27,2567.49,836588.0
1748086440,2567.43,2568.46,2567.34,2567.8,637298.0
1748086500,2567.8,2568.17,2567.42,2567.62,259890.0
1748086560,2567.69,2570.32,2566.82,2570.08,1217388.0
1748086620,2569.96,2570.31,2569.47,2569.78,471602.0
1748086680,2569.78,2570.19,2566.83,2567.47,846346.0
1748086740,2567.47,2567.98,2566.27,2567.28,510168.0
1748086800,2567.22,2568.84,2566.81,2568.83,854000.0
1748086860,2568.84,2568.84,2567.23,2567.73,481678.0
1748086920,2567.73,2568.12,2564.84,2564.9,573960.0
1748086980,2564.9,2565.07,2564.0,2564.3,1088958.0
1748087040,2564.32,2564.69,2563.52,2563.52,751824.0
1748087100,2563.52,2565.33,2563.52,2564.97,498898.0
1748087160,2564.97,2565.56,2564.22,2565.56,227172.0
1748087220,2565.56,2565.56,2564.02,2564.61,427048.0
1748087280,2564.61,2565.24,2563.1,2564.89,997752.0
1748087340,2564.89,2565.15,2564.13,2564.86,485490.0
1748087400,2564.77,2565.88,2563.78,2563.89,505300.0
1748087460,2563.89,2565.42,2563.83,2564.76,271292.0
1748087520,2564.67,2565.08,2563.38,2563.76,337372.0
1748087580,2563.82,2564.5,2563.14,2563.14,357310.0
1748087640,2563.14,2563.77,2561.66,2563.77,1582868.0
1748087700,2563.77,2563.77,2561.68,2562.07,558538.0
1748087760,2562.18,2562.45,2561.47,2561.85,516222.0
1748087820,2561.82,2563.4,2561.81,2563.34,472552.0
1748087880,2563.34,2563.34,2560.95,2561.53,598060.0
1748087940,2561.53,2562.09,2561.02,2562.09,582876.0
1748088000,2562.08,2562.39,2561.01,2562.07,772840.0
1748088060,2562.07,2562.27,2560.72,2561.25,806182.0
1748088120,2561.18,2561.39,2560.02,2560.4,546462.0
1748088180,2560.4,2561.86,2560.4,2561.79,931984.0
1748088240,2562.02,2562.82,2560.34,2562.61,561024.0
1748088300,2562.73,2562.99,2560.81,2562.64,623670.0
1748088360,2562.64,2564.36,2562.3,2564.28,561822.0
1748088420,2564.07,2564.19,2563.19,2563.2,375756.0
1748088480,2563.2,2563.99,2562.0,2562.78,361616.0
1748088540,2563.14,2563.75,2562.61,2563.28,270032.0
1748088600,2563.27,2563.35,2560.63,2560.7,716960.0
1748088660,2560.69,2560.81,2555.03,2555.53,5315198.0
1748088720,2555.65,2556.02,2551.08,2553.77,6602366.0
1748088780,2553.32,2556.59,2551.39,2555.86,2574478.0
1748088840,2555.91,2558.14,2555.91,2556.5,1117780.0
1748088900,2556.51,2557.36,2555.9,2556.11,1272998.0
1748088960,2556.11,2557.19,2552.91,2553.07,1814478.0
1748089020,2553.05,2553.64,2548.22,2553.6,8488356.0
1748089080,2553.05,2555.14,2550.36,2550.91,2093030.0
1748089140,2551.19,2554.34,2551.19,2554.11,2139946.0
1748089200,2554.11,2555.15,2553.18,2555.15,1289946.0
1748089260,2555.31,2555.31,2553.37,2554.77,1190316.0
1748089320,2554.78,2556.99,2554.59,2556.7,769162.0
1748089380,2556.78,2557.69,2556.31,2556.47,1217652.0
1748089440,2556.54,2559.3,2556.53,2559.16,1247122.0
1748089500,2559.21,2559.53,2558.01,2559.22,1453562.0
1748089560,2559.21,2559.36,2558.02,2558.09,564910.0
1748089620,2558.09,2558.1,2557.25,2557.77,669576.0
1748089680,2558.09,2558.16,2556.01,2556.01,404920.0
1748089740,2555.96,2556.24,2555.19,2555.7,827160.0
1748089800,2555.8,2555.94,2553.34,2553.48,1146114.0
1748089860,2553.44,2553.73,2552.22,2553.29,928808.0
1748089920,2553.29,2555.56,2553.0,2555.38,728312.0
1748089980,2555.34,2557.68,2554.7,2557.67,867344.0
1748090040,2557.64,2557.93,2557.23,2557.92,433168.0
1748090100,2557.94,2557.94,2556.27,2556.48,458302.0
1748090160,2556.29,2557.13,2555.94,2556.66,573254.0
1748090220,2556.59,2558.28,2556.59,2558.07,518516.0
1748090280,2557.96,2557.96,2556.65,2557.47,484522.0
1748090340,2557.47,2558.25,2557.47,2557.66,395530.0
1748090400,2557.66,2557.66,2556.04,2556.07,461384.0
1748090460,2556.06,2556.9,2556.06,2556.52,228842.0
1748090520,2556.52,2556.82,2555.78,2555.84,307934.0
1748090580,2555.89,2556.78,2555.5,2556.74,455310.0
1748090640,2556.76,2557.53,2556.18,2556.18,213800.0
1748090700,2556.18,2556.18,2553.92,2554.34,2030500.0
1748090760,2554.38,2554.67,2554.05,2554.32,357738.0
1748090820,2554.32,2554.64,2553.12,2553.67,772892.0
1748090880,2553.69,2555.74,2553.69,2555.57,618622.0
1748090940,2555.44,2555.89,2553.01,2555.83,621330.0
1748091000,2555.89,2556.4,2554.41,2554.93,654464.0
1748091060,2554.93,2555.73,2554.75,2555.73,229272.0
1748091120,2555.72,2556.81,2555.05,2556.8,540528.0
1748091180,2556.8,2556.8,2556.13,2556.67,276280.0
1748091240,2556.68,2557.97,2556.36,2557.81,498766.0
1748091300,2557.82,2558.27,2557.45,2558.26,433160.0
1748091360,2558.58,2559.07,2558.4,2558.56,1011564.0
1748091420,2558.56,2558.7,2557.84,2558.61,496036.0
1748091480,2558.63,2558.99,2558.61,2558.77,231784.0
1748091540,2558.77,2558.77,2558.01,2558.07,201782.0
1748091600,2558.07,2558.79,2557.27,2557.28,475920.0
1748091660,2557.28,2561.43,2557.27,2559.11,2379326.0
1748091720,2559.02,2559.85,2558.88,2559.83,549764.0
1748091780,2559.83,2559.84,2558.57,2559.35,849882.0
1748091840,2559.27,2559.54,2556.86,2557.18,1245442.0
1748091900,2557.23,2558.96,2557.21,2558.6,766666.0
1748091960,2558.54,2558.54,2554.1,2554.1,764548.0
1748092020,2554.06,2555.49,2553.98,2554.75,947390.0
1748092080,2554.56,2555.14,2554.05,2555.08,550600.0
1748092140,2554.79,2555.16,2553.22,2553.88,954058.0
1748092200,2553.93,2555.93,2553.93,2555.92,1141528.0
1748092260,2555.89,2555.9,2554.3,2554.31,855424.0
1748092320,2554.31,2555.01,2553.46,2553.47,243350.0
1748092380,2553.36,2553.36,2552.03,2552.39,1245246.0
1748092440,2552.49,2554.39,2552.48,2553.63,740504.0
1748092500,2553.63,2553.65,2550.65,2550.81,1110620.0
1748092560,2550.86,2551.39,2548.87,2550.72,3903688.0
1748092620,2550.9,2554.92,2550.9,2554.83,512798.0
1748092680,2554.85,2556.36,2554.05,2555.9,800892.0
1748092740,2555.9,2556.19,2555.04,2555.3,455848.0
1748092800,2555.3,2556.28,2555.3,2555.82,275366.0
1748092860,2555.83,2556.32,2554.52,2554.98,972814.0
1748092920,2555.0,2555.05,2553.35,2553.44,502830.0
1748092980,2553.46,2553.46,2552.76,2553.31,333126.0
1748093040,2553.32,2553.33,2552.35,2552.51,408006.0
1748093100,2552.51,2554.18,2552.51,2553.51,586494.0
1748093160,2553.59,2556.47,2553.59,2556.01,885030.0
1748093220,2556.02,2556.02,2554.15,2554.15,398602.0
1748093280,2554.22,2556.23,2554.22,2556.21,412524.0
1748093340,2556.22,2556.28,2555.67,2555.95,303780.0
1748093400,2555.95,2555.96,2554.93,2555.72,251268.0
1748093460,2555.72,2556.28,2554.1,2555.45,1376630.0
1748093520,2555.46,2555.99,2554.27,2555.46,311952.0
1748093580,2555.46,2556.54,2555.34,2556.22,543102.0
1748093640,2556.24,2556.86,2555.22,2555.39,420432.0
1748093700,2556.07,2556.07,2552.22,2552.22,928222.0
1748093760,2552.17,2553.63,2551.55,2551.55,639028.0
1748093820,2551.46,2552.4,2549.89,2551.54,1114644.0
1748093880,2551.62,2554.31,2551.62,2554.02,581718.0
1748093940,2554.03,2554.56,2552.49,2552.87,210542.0
1748094000,2552.87,2553.67,2552.61,2552.76,336688.0
1748094060,2552.76,2553.0,2552.13,2552.14,496430.0
1748094120,2552.14,2552.14,2551.19,2551.2,274070.0
1748094180,2551.19,2551.75,2551.0,2551.0,486200.0
1748094240,2551.01,2551.54,2551.0,2551.47,373540.0
1748094300,2551.51,2553.2,2551.13,2552.48,835068.0
1748094360,2552.48,2553.54,2551.91,2553.08,837306.0
1748094420,2553.08,2553.08,2550.23,2552.06,581956.0
1748094480,2552.06,2552.06,2549.34,2549.4,938454.0
1748094540,2549.48,2551.17,2549.4,2550.24,651900.0
1748094600,2550.24,2550.78,2549.3,2549.6,477886.0
1748094660,2549.6,2550.43,2548.58,2550.14,1104084.0
1748094720,2550.14,2550.91,2549.33,2550.91,760742.0
1748094780,2550.97,2550.97,2549.89,2549.93,343724.0
1748094840,2549.94,2549.94,2547.85,2547.86,896702.0
1748094900,2547.86,2547.86,2546.65,2546.87,2992494.0
1748094960,2546.87,2547.5,2544.14,2544.23,3245788.0
1748095020,2544.17,2545.72,2542.65,2545.72,6006348.0
1748095080,2545.72,2546.46,2543.07,2545.65,2043836.0
1748095140,2545.66,2545.85,2544.69,2545.44,1208210.0
1748095200,2545.51,2545.51,2542.88,2543.45,2123724.0
1748095260,2543.6,2547.9,2543.6,2547.77,1235472.0
1748095320,2547.73,2547.73,2545.92,2547.26,1264510.0
1748095380,2547.6,2548.2,2545.11,2545.49,729690.0
1748095440,2545.43,2547.39,2545.13,2547.39,734916.0
1748095500,2547.44,2551.71,2547.36,2551.63,2421384.0
1748095560,2551.68,2551.82,2549.85,2550.36,1814686.0
1748095620,2550.36,2551.34,2550.12,2551.34,649594.0
1748095680,2551.24,2551.65,2550.81,2551.29,341722.0
1748095740,2551.24,2551.24,2550.11,2550.32,371674.0
1748095800,2550.32,2551.79,2550.12,2551.57,421314.0
1748095860,2551.56,2553.38,2551.56,2552.22,1216878.0
1748095920,2552.23,2553.01,2551.22,2551.7,820058.0
1748095980,2551.7,2551.79,2550.0,2551.36,680318.0
1748096040,2551.36,2552.25,2550.77,2552.18,361706.0
1748096100,2552.19,2554.61,2552.18,2554.47,987872.0
1748096160,2554.42,2554.65,2554.01,2554.49,687854.0
1748096220,2554.49,2556.56,2554.49,2556.06,2407140.0
1748096280,2556.06,2556.06,2554.89,2554.9,454188.0
1748096340,2554.91,2554.91,2553.14,2553.68,378504.0
1748096400,2554.11,2554.43,2553.63,2554.39,372156.0
1748096460,2554.13,2554.99,2553.42,2553.42,533458.0
1748096520,2553.42,2553.66,2552.27,2553.59,448334.0
1748096580,2553.6,2553.6,2552.08,2552.56,345176.0
1748096640,2552.53,2552.7,2549.72,2550.31,716292.0
1748096700,2550.26,2550.82,2548.39,2548.63,623132.0
1748096760,2548.62,2549.43,2548.18,2549.34,530494.0
1748096820,2549.34,2549.58,2548.72,2549.53,285492.0
1748096880,2549.76,2549.89,2549.02,2549.15,338710.0
1748096940,2549.13,2549.13,2547.72,2548.65,802246.0
1748097000,2548.64,2548.89,2547.61,2547.98,783300.0
1748097060,2547.98,2548.54,2546.21,2547.37,746458.0
1748097120,2547.36,2550.86,2547.36,2549.53,1363104.0
1748097180,2549.53,2552.4,2549.52,2551.33,882478.0
1748097240,2551.32,2552.79,2551.31,2552.52,316532.0
1748097300,2552.52,2552.52,2551.85,2552.22,233932.0
1748097360,2552.22,2552.22,2550.98,2551.86,225610.0
1748097420,2551.86,2552.75,2551.77,2552.48,229598.0
1748097480,2552.37,2554.02,2552.17,2554.0,1340318.0
1748097540,2554.02,2554.41,2553.47,2554.02,442326.0
1748097600,2554.02,2554.03,2552.84,2552.84,336184.0
1748097660,2553.11,2556.62,2553.11,2556.09,711152.0
1748097720,2556.09,2556.09,2555.01,2555.2,335740.0
1748097780,2555.2,2555.4,2554.17,2554.42,495906.0
1748097840,2554.58,2554.58,2552.26,2553.14,412272.0
1748097900,2553.13,2555.78,2553.13,2554.84,500680.0
1748097960,2554.84,2555.71,2554.19,2555.7,273322.0
1748098020,2555.71,2557.97,2555.06,2557.61,978072.0
1748098080,2557.61,2557.61,2556.09,2556.4,477330.0
1748098140,2556.4,2557.69,2556.0,2556.99,562522.0
1748098200,2556.99,2557.5,2556.32,2557.5,379592.0
1748098260,2557.49,2559.9,2556.32,2557.8,1636092.0
1748098320,2557.74,2559.1,2557.74,2558.23,816644.0
1748098380,2558.86,2559.99,2558.86,2559.02,1585596.0
1748098440,2559.05,2559.99,2557.68,2557.68,773918.0
1748098500,2557.69,2558.37,2556.55,2556.95,658908.0
1748098560,2557.02,2557.36,2556.36,2557.15,274490.0
1748098620,2557.17,2560.35,2557.17,2559.89,1507690.0
1748098680,2559.89,2560.2,2559.24,2559.53,560568.0
1748098740,2559.53,2559.53,2557.43,2557.43,597468.0
1748098800,2557.45,2558.3,2556.77,2557.97,448512.0
1748098860,2558.02,2558.46,2556.34,2556.78,618334.0
1748098920,2556.78,2557.99,2556.12,2556.12,520432.0
1748098980,2556.18,2556.84,2555.25,2555.69,867242.0
1748099040,2555.68,2555.77,2554.38,2554.65,824646.0
1748099100,2554.65,2555.08,2554.3,2554.52,353840.0
1748099160,2554.57,2559.95,2554.53,2559.48,1213034.0
1748099220,2559.45,2561.7,2558.75,2561.69,1496302.0
1748099280,2561.69,2563.47,2559.72,2560.89,2670730.0
1748099340,2560.88,2560.89,2557.69,2558.36,945452.0
1748099400,2558.37,2561.36,2557.59,2560.3,919622.0
1748099460,2560.23,2561.73,2558.85,2558.85,602464.0
1748099520,2558.96,2559.35,2558.52,2558.66,415402.0
1748099580,2558.66,2559.08,2557.81,2559.08,628874.0
1748099640,2559.08,2559.99,2559.08,2559.8,483822.0
1748099700,2559.8,2559.81,2557.69,2558.24,434700.0
1748099760,2558.24,2559.03,2557.01,2557.88,299874.0
1748099820,2557.86,2557.86,2556.31,2556.45,498934.0
1748099880,2556.46,2557.94,2556.46,2557.82,707732.0
1748099940,2557.78,2558.57,2557.03,2557.03,294530.0
1748100000,2557.03,2557.53,2556.0,2556.03,308384.0
1748100060,2556.03,2556.4,2553.38,2553.85,941258.0
1748100120,2553.85,2556.73,2553.85,2555.61,836732.0
1748100180,2555.61,2555.91,2554.36,2554.53,350302.0
1748100240,2554.53,2555.48,2554.17,2555.36,461784.0
1748100300,2555.35,2556.82,2554.86,2556.24,277680.0
1748100360,2556.24,2556.94,2556.24,2556.81,205774.0
1748100420,2556.81,2557.21,2555.4,2555.41,225764.0
1748100480,2555.41,2555.41,2552.43,2553.25,673636.0
1748100540,2553.25,2554.95,2553.23,2554.94,961176.0
1748100600,2554.95,2556.56,2554.58,2556.56,435934.0
1748100660,2556.5,2556.64,2554.78,2554.78,403896.0
1748100720,2554.79,2555.73,2552.39,2552.91,511712.0
1748100780,2552.78,2552.91,2551.38,2551.57,975088.0
1748100840,2551.57,2552.6,2550.73,2552.6,620798.0
1748100900,2552.59,2552.6,2551.67,2551.76,538230.0
1748100960,2551.75,2552.74,2550.96,2552.13,822582.0
1748101020,2552.14,2554.39,2552.13,2553.95,342880.0
1748101080,2553.95,2553.95,2552.77,2553.24,269234.0
1748101140,2553.24,2553.84,2552.17,2552.67,345546.0
1748101200,2553.0,2553.0,2551.1,2551.65,598774.0
1748101260,2551.39,2551.67,2549.23,2549.23,1253192.0
1748101320,2550.04,2551.01,2549.9,2550.73,776394.0
1748101380,2550.73,2552.28,2549.14,2549.44,546950.0
1748101440,2549.44,2550.37,2549.25,2549.88,354084.0
1748101500,2549.88,2550.99,2549.87,2550.98,270604.0
1748101560,2550.97,2551.91,2550.65,2551.86,490272.0
1748101620,2551.8,2553.56,2551.13,2551.56,609826.0
1748101680,2551.41,2552.07,2550.1,2550.11,478948.0
1748101740,2550.11,2550.11,2548.36,2548.55,700936.0
1748101800,2548.55,2549.73,2548.32,2549.71,449824.0
1748101860,2549.71,2551.32,2549.71,2550.39,251394.0
1748101920,2550.37,2551.95,2550.19,2551.81,315750.0
1748101980,2551.75,2552.3,2550.79,2551.43,302174.0
1748102040,2551.48,2552.93,2551.25,2552.93,289010.0
1748102100,2552.93,2554.36,2552.47,2552.47,334396.0
1748102160,2552.47,2554.35,2552.47,2553.11,1100948.0
1748102220,2553.11,2553.66,2552.1,2553.66,310664.0
1748102280,2553.66,2554.88,2553.33,2554.38,214766.0
1748102340,2554.37,2554.65,2554.3,2554.32,189942.0
1748102400,2554.32,2554.44,2552.64,2553.64,641890.0
1748102460,2553.64,2554.91,2551.27,2551.27,536306.0
1748102520,2551.28,2552.14,2550.26,2551.32,751854.0
1748102580,2551.32,2551.32,2550.02,2550.34,762440.0
1748102640,2550.29,2551.99,2549.9,2551.97,335796.0
1748102700,2551.92,2552.19,2549.16,2549.16,475172.0
1748102760,2549.14,2550.0,2549.06,2549.43,416094.0
1748102820,2549.45,2550.16,2548.03,2548.15,1111322.0
1748102880,2548.08,2549.36,2548.01,2548.76,563774.0
1748102940,2549.04,2550.78,2548.55,2550.76,877144.0
1748103000,2550.76,2550.76,2548.01,2548.02,590144.0
1748103060,2548.01,2548.35,2547.06,2548.21,944870.0
1748103120,2548.2,2548.59,2547.3,2547.36,330670.0
1748103180,2546.94,2547.69,2546.81,2547.22,380628.0
1748103240,2547.13,2548.19,2545.71,2548.19,1008346.0
1748103300,2548.27,2548.27,2545.52,2545.76,425156.0
1748103360,2545.81,2546.08,2542.88,2545.86,3822388.0
1748103420,2545.85,2549.99,2545.51,2549.79,1538892.0
1748103480,2549.8,2551.11,2549.61,2550.74,1462140.0
1748103540,2550.74,2550.74,2549.36,2549.43,443740.0
1748103600,2549.43,2550.89,2548.39,2549.81,649896.0
1748103660,2549.86,2550.24,2549.1,2550.01,349676.0
1748103720,2550.01,2550.88,2549.36,2549.87,412976.0
1748103780,2549.85,2550.67,2549.52,2549.7,549476.0
1748103840,2549.7,2550.12,2549.0,2549.39,283576.0
1748103900,2549.37,2549.74,2547.66,2547.83,346308.0
1748103960,2547.49,2550.38,2547.4,2550.38,267588.0
1748104020,2550.47,2551.37,2550.01,2550.1,495160.0
1748104080,2550.1,2550.17,2547.82,2547.93,399866.0
1748104140,2547.93,2549.72,2546.69,2549.09,457602.0
1748104200,2549.1,2549.2,2547.92,2549.19,409884.0
1748104260,2549.2,2551.1,2549.07,2549.54,578196.0
1748104320,2549.54,2550.92,2548.0,2548.55,316528.0
1748104380,2548.55,2549.94,2548.55,2549.93,237742.0
1748104440,2549.93,2551.11,2549.39,2551.1,168784.0
1748104500,2551.1,2551.4,2550.2,2551.22,220682.0
1748104560,2551.18,2551.44,2549.72,2550.43,274998.0
1748104620,2550.43,2552.55,2550.2,2552.01,555246.0
1748104680,2552.01,2552.24,2550.77,2551.98,254974.0
1748104740,2551.98,2552.74,2551.69,2552.63,385748.0
1748104800,2552.59,2552.92,2551.52,2552.92,279388.0
1748104860,2552.91,2553.99,2552.3,2552.43,807820.0
1748104920,2552.39,2553.2,2552.14,2553.2,147684.0
1748104980,2553.2,2553.73,2552.76,2553.48,235698.0
1748105040,2553.47,2554.0,2553.11,2553.61,491868.0
1748105100,2553.6,2553.93,2551.22,2553.93,445982.0
1748105160,2553.93,2558.06,2553.93,2557.57,2145212.0
1748105220,2557.57,2557.57,2554.27,2554.27,992162.0
1748105280,2554.27,2557.45,2554.27,2556.89,733440.0
1748105340,2556.89,2559.02,2556.88,2558.57,1546028.0
1748105400,2558.84,2559.99,2558.53,2559.58,1161558.0
1748105460,2559.59,2560.0,2559.11,2559.99,1144208.0
1748105520,2559.99,2561.06,2559.5,2559.5,1228264.0
1748105580,2559.5,2559.5,2557.84,2558.6,530630.0
1748105640,2558.6,2558.72,2556.65,2557.62,1763336.0
1748105700,2557.62,2558.23,2557.11,2558.22,513996.0
1748105760,2558.17,2558.98,2557.48,2557.49,501226.0
1748105820,2557.49,2557.55,2556.8,2557.21,364728.0
1748105880,2557.21,2557.21,2555.5,2556.11,697886.0
1748105940,2556.11,2556.41,2555.14,2556.41,722642.0
1748106000,2556.41,2557.5,2556.41,2557.44,739972.0
1748106060,2557.44,2559.16,2557.43,2559.11,439594.0
1748106120,2558.86,2558.99,2557.72,2558.73,700636.0
1748106180,2558.73,2559.54,2558.66,2559.52,640278.0
1748106240,2559.54,2559.98,2558.95,2559.77,577282.0
1748106300,2559.83,2560.59,2559.38,2560.59,555722.0
1748106360,2560.71,2562.74,2560.7,2562.07,1892030.0
1748106420,2561.79,2562.08,2561.27,2562.01,651884.0
1748106480,2562.01,2562.01,2561.26,2561.74,607874.0
1748106540,2561.74,2563.42,2561.74,2562.47,1710392.0
1748106600,2562.47,2563.4,2559.2,2559.87,1435828.0
1748106660,2559.87,2560.86,2559.7,2560.73,409186.0
1748106720,2560.73,2562.0,2560.21,2561.98,464766.0
1748106780,2562.0,2563.21,2561.59,2562.6,530378.0
1748106840,2562.6,2562.76,2561.26,2561.35,447678.0
1748106900,2561.35,2561.8,2559.36,2559.61,641382.0
1748106960,2559.6,2561.07,2559.42,2559.73,518590.0
1748107020,2559.73,2560.07,2558.1,2558.11,515740.0
1748107080,2558.1,2558.4,2556.88,2558.39,913404.0
1748107140,2558.43,2559.05,2558.0,2558.78,374010.0
1748107200,2558.83,2560.3,2558.83,2559.7,460000.0
1748107260,2559.73,2559.97,2558.63,2558.65,343410.0
1748107320,2558.65,2558.65,2555.61,2555.66,1093714.0
1748107380,2555.81,2557.45,2555.68,2555.69,871602.0
1748107440,2555.69,2557.04,2555.11,2555.69,619510.0
1748107500,2555.68,2556.56,2555.43,2555.58,354144.0
1748107560,2555.56,2556.99,2554.53,2556.99,553780.0
1748107620,2556.99,2557.19,2556.77,2556.99,211368.0
1748107680,2556.98,2557.79,2556.98,2557.78,280132.0
1748107740,2557.78,2557.85,2557.51,2557.52,133058.0
1748107800,2557.51,2557.53,2556.01,2556.02,324200.0
1748107860,2556.01,2556.57,2554.33,2554.34,319022.0
1748107920,2554.33,2555.66,2554.13,2555.6,362870.0
1748107980,2555.6,2556.46,2555.6,2555.91,116304.0
1748108040,2555.91,2556.44,2555.85,2556.11,70238.0
1748108100,2556.11,2557.0,2556.07,2556.99,330400.0
1748108160,2556.99,2558.31,2556.47,2558.25,527076.0
1748108220,2558.25,2559.2,2557.77,2559.03,326756.0
1748108280,2559.03,2562.15,2558.64,2561.85,2009034.0
1748108340,2561.79,2561.86,2560.77,2560.97,712300.0
1748108400,2560.98,2561.49,2560.36,2561.47,333070.0
1748108460,2561.53,2561.98,2560.81,2560.93,547436.0
1748108520,2560.93,2561.62,2560.85,2561.53,257240.0
1748108580,2561.53,2561.53,2560.72,2560.76,273342.0
1748108640,2560.76,2560.76,2559.61,2559.61,329786.0
1748108700,2559.61,2560.11,2558.35,2558.36,229340.0
1748108760,2558.35,2560.25,2558.35,2560.24,336770.0
1748108820,2560.23,2561.56,2560.23,2560.48,432130.0
1748108880,2560.47,2562.08,2560.46,2561.57,343798.0
1748108940,2561.46,2562.23,2560.67,2561.76,256312.0
1748109000,2561.76,2562.1,2561.33,2561.34,220584.0
1748109060,2561.34,2561.34,2560.09,2560.1,192880.0
1748109120,2560.1,2560.86,2560.05,2560.66,198916.0
1748109180,2560.66,2561.83,2560.65,2561.83,182320.0
1748109240,2561.83,2562.2,2561.34,2562.12,280840.0
1748109300,2562.13,2562.13,2560.61,2560.99,373396.0
1748109360,2560.99,2561.28,2560.71,2560.85,238088.0
1748109420,2560.85,2561.31,2559.22,2559.23,1804862.0
1748109480,2559.23,2559.24,2557.79,2557.9,228078.0
1748109540,2557.91,2557.92,2556.52,2556.53,257694.0
1748109600,2556.53,2557.57,2555.71,2557.16,383222.0
1748109660,2557.17,2557.98,2556.76,2557.31,284152.0
1748109720,2557.3,2557.91,2556.8,2557.5,244748.0
1748109780,2557.5,2557.87,2557.23,2557.54,162062.0
1748109840,2557.54,2559.03,2557.54,2558.67,294724.0
1748109900,2558.68,2558.69,2557.67,2557.68,202394.0
1748109960,2557.67,2560.02,2557.67,2559.96,430040.0
1748110020,2559.95,2561.83,2559.95,2560.72,362570.0
1748110080,2560.73,2560.87,2559.38,2559.68,269720.0
1748110140,2559.49,2559.64,2559.02,2559.16,147220.0
1748110200,2559.17,2560.1,2558.78,2559.8,197830.0
1748110260,2559.81,2561.44,2559.8,2560.31,251656.0
1748110320,2560.29,2560.98,2559.86,2560.79,146110.0
1748110380,2560.8,2561.26,2560.79,2561.21,130804.0
1748110440,2561.21,2562.0,2561.15,2561.46,239196.0
1748110500,2561.52,2561.52,2560.81,2560.82,201854.0
1748110560,2560.82,2561.17,2559.94,2559.94,238670.0
1748110620,2559.95,2562.04,2559.94,2562.04,150480.0
1748110680,2562.04,2562.3,2561.26,2561.5,538886.0
1748110740,2561.53,2561.95,2561.31,2561.44,369420.0
1748110800,2561.43,2563.81,2561.43,2563.81,504254.0
1748110860,2563.81,2563.9,2562.79,2563.89,313758.0
1748110920,2564.61,2565.91,2564.57,2564.98,2156058.0
1748110980,2564.98,2565.54,2564.97,2565.1,393866.0
1748111040,2564.96,2564.96,2563.25,2564.18,765630.0
1748111100,2564.18,2564.62,2563.27,2563.28,233184.0
1748111160,2563.29,2563.65,2562.52,2562.53,285336.0
1748111220,2562.54,2562.98,2561.04,2561.1,232624.0
1748111280,2561.09,2562.19,2561.0,2561.02,294734.0
1748111340,2561.0,2561.43,2559.72,2560.18,728526.0
1748111400,2560.19,2560.37,2556.8,2557.81,1300130.0
1748111460,2557.8,2557.81,2556.52,2556.68,512152.0
1748111520,2556.69,2557.29,2556.29,2556.29,374362.0
1748111580,2556.29,2556.89,2556.06,2556.08,568970.0
1748111640,2556.07,2557.98,2556.07,2557.89,249260.0
1748111700,2557.89,2557.98,2557.22,2557.24,208142.0
1748111760,2557.23,2557.41,2556.85,2557.19,329306.0
1748111820,2557.19,2557.23,2556.32,2556.81,169714.0
1748111880,2556.81,2557.15,2555.74,2555.74,431362.0
1748111940,2555.74,2557.01,2555.74,2556.99,232828.0
1748112000,2556.99,2556.99,2555.71,2555.77,266958.0
1748112060,2555.77,2555.81,2554.78,2555.01,806238.0
1748112120,2554.98,2556.06,2554.94,2555.98,812426.0
1748112180,2556.0,2556.62,2555.98,2556.11,352850.0
1748112240,2556.11,2556.86,2556.02,2556.69,194848.0
1748112300,2556.69,2556.7,2555.44,2555.44,370108.0
1748112360,2555.44,2555.62,2554.39,2554.6,574656.0
1748112420,2554.6,2556.35,2554.59,2556.35,169602.0
1748112480,2556.33,2556.46,2553.47,2553.89,489760.0
1748112540,2553.85,2553.86,2550.98,2550.99,2073846.0
1748112600,2550.98,2552.07,2550.97,2551.43,1008556.0
1748112660,2551.47,2551.82,2550.22,2550.28,1835864.0
1748112720,2550.27,2550.28,2546.4,2546.61,3868432.0
1748112780,2546.61,2547.64,2543.6,2547.64,3576250.0
1748112840,2547.77,2549.14,2547.35,2548.02,1659742.0
1748112900,2548.03,2548.2,2546.78,2548.19,670026.0
1748112960,2548.19,2549.07,2547.9,2547.9,864288.0
1748113020,2547.91,2547.91,2545.93,2546.73,904812.0
1748113080,2546.73,2547.28,2546.72,2546.93,292940.0
1748113140,2546.93,2548.65,2546.93,2548.22,921024.0
1748113200,2548.21,2548.69,2545.46,2548.69,2231322.0
1748113260,2548.69,2551.33,2548.69,2550.92,2815270.0
1748113320,2550.93,2551.98,2550.42,2551.42,694896.0
1748113380,2551.4,2552.28,2550.77,2550.77,473970.0
1748113440,2550.65,2551.13,2549.5,2550.32,750354.0
1748113500,2550.32,2551.06,2549.48,2550.16,771112.0
1748113560,2550.16,2551.22,2549.6,2550.83,197494.0
1748113620,2550.84,2552.28,2550.61,2551.7,337580.0
1748113680,2551.69,2552.29,2550.67,2550.68,348728.0
1748113740,2550.68,2551.74,2550.01,2551.47,351836.0
1748113800,2551.47,2553.0,2551.47,2552.34,431444.0
1748113860,2552.39,2552.54,2552.02,2552.07,149676.0
1748113920,2552.07,2552.45,2550.9,2552.35,280538.0
1748113980,2552.34,2552.62,2550.12,2550.18,285256.0
1748114040,2550.13,2550.14,2547.71,2548.51,695136.0
1748114100,2548.51,2550.51,2548.31,2549.97,1106558.0
1748114160,2549.98,2549.98,2548.03,2548.92,211444.0
1748114220,2548.91,2549.23,2548.13,2548.15,174292.0
1748114280,2548.14,2548.78,2547.77,2548.78,146694.0
1748114340,2548.78,2549.44,2548.3,2548.31,259090.0
1748114400,2548.31,2549.43,2548.26,2549.17,125324.0
1748114460,2548.4,2549.69,2547.98,2549.68,174738.0
1748114520,2549.33,2549.61,2548.31,2549.39,356870.0
1748114580,2549.39,2549.65,2548.51,2548.9,341640.0
1748114640,2548.89,2549.35,2548.13,2549.29,231074.0
1748114700,2549.28,2550.11,2548.34,2550.11,287230.0
1748114760,2550.11,2551.69,2550.09,2550.97,172576.0
1748114820,2551.03,2551.27,2548.43,2548.43,271192.0
1748114880,2548.5,2548.99,2547.93,2548.98,317254.0
1748114940,2548.98,2550.29,2548.71,2550.27,137620.0
1748115000,2550.35,2552.1,2550.04,2552.1,384252.0
1748115060,2552.09,2552.1,2550.58,2550.79,231014.0
1748115120,2550.77,2551.55,2550.06,2551.35,83132.0
1748115180,2551.36,2551.36,2549.29,2549.38,125148.0
1748115240,2549.38,2550.64,2549.35,2550.64,340358.0
1748115300,2550.64,2551.0,2549.76,2550.45,141960.0
1748115360,2550.46,2550.46,2548.27,2548.45,311186.0
1748115420,2548.43,2550.57,2548.07,2550.43,274220.0
1748115480,2550.43,2551.42,2549.85,2550.76,149342.0
1748115540,2550.71,2551.57,2550.61,2551.44,119698.0
1748115600,2551.43,2554.13,2550.88,2554.02,730592.0
1748115660,2554.02,2554.35,2552.92,2552.92,731544.0
1748115720,2552.93,2553.25,2552.36,2553.04,209600.0
1748115780,2553.03,2553.26,2551.33,2551.34,176108.0
1748115840,2551.33,2551.56,2550.84,2550.84,269058.0
1748115900,2550.84,2550.84,2548.32,2549.53,504418.0
1748115960,2549.62,2550.03,2548.17,2548.17,209378.0
1748116020,2548.17,2548.72,2547.65,2548.72,353990.0
1748116080,2548.67,2551.09,2548.67,2550.3,726366.0
1748116140,2550.3,2550.37,2549.89,2550.05,130374.0
1748116200,2550.05,2551.48,2549.81,2551.48,152118.0
1748116260,2551.47,2552.87,2551.46,2552.87,165428.0
1748116320,2552.87,2552.87,2550.52,2550.94,551464.0
1748116380,2551.05,2552.18,2551.05,2552.18,401458.0
1748116440,2552.13,2552.42,2551.55,2552.4,374908.0
1748116500,2552.41,2553.75,2552.4,2553.4,364290.0
1748116560,2553.37,2553.37,2552.27,2552.77,129852.0
1748116620,2552.77,2554.13,2552.76,2554.06,210296.0
1748116680,2554.06,2554.07,2553.54,2554.04,190866.0
1748116740,2554.05,2554.05,2553.19,2553.35,173256.0
1748116800,2553.33,2553.7,2552.35,2553.0,374208.0
1748116860,2553.0,2553.19,2552.64,2553.05,225352.0
1748116920,2552.99,2553.27,2550.71,2550.8,450280.0
1748116980,2550.81,2551.81,2550.49,2551.55,356958.0
1748117040,2551.49,2551.69,2550.0,2550.01,264220.0
1748117100,2550.01,2550.53,2549.34,2549.97,321782.0
1748117160,2549.96,2550.4,2549.17,2549.92,208438.0
1748117220,2549.91,2551.4,2549.91,2551.19,351570.0
1748117280,2551.18,2551.19,2549.33,2549.39,364684.0
1748117340,2549.38,2550.38,2548.64,2550.31,453054.0
1748117400,2550.37,2550.44,2549.54,2549.59,276430.0
1748117460,2549.59,2550.93,2549.59,2550.93,262762.0
1748117520,2550.93,2552.45,2550.88,2552.24,324218.0
1748117580,2552.25,2552.25,2551.35,2552.22,185958.0
1748117640,2552.22,2553.48,2552.21,2553.12,440842.0
1748117700,2553.12,2554.13,2553.11,2554.12,857158.0
1748117760,2554.12,2554.35,2553.22,2553.22,423188.0
1748117820,2553.23,2553.31,2552.59,2552.86,213334.0
1748117880,2552.52,2552.52,2550.33,2550.33,106442.0
1748117940,2550.64,2551.15,2550.38,2550.38,241336.0
1748118000,2550.38,2550.89,2549.27,2550.16,546992.0
1748118060,2550.22,2550.61,2549.75,2550.6,125596.0
1748118120,2550.59,2551.69,2550.06,2551.67,92234.0
1748118180,2551.68,2552.2,2551.59,2552.19,253060.0
1748118240,2552.19,2552.94,2551.92,2551.99,307632.0
1748118300,2551.99,2551.99,2551.09,2551.1,79568.0
1748118360,2551.11,2551.55,2550.32,2551.55,59794.0
1748118420,2551.56,2552.37,2551.56,2552.36,38014.0
1748118480,2552.37,2552.43,2551.46,2552.05,88826.0
1748118540,2552.06,2552.32,2551.83,2551.84,88184.0
1748118600,2551.85,2552.2,2551.14,2551.44,211526.0
1748118660,2551.44,2553.65,2551.44,2553.47,143120.0
1748118720,2553.43,2554.14,2553.43,2554.02,248360.0
1748118780,2553.96,2554.23,2553.02,2554.22,220550.0
1748118840,2554.22,2554.99,2554.0,2554.42,418860.0
1748118900,2554.39,2555.0,2554.38,2554.98,266466.0
1748118960,2554.99,2555.0,2554.5,2554.51,204584.0
1748119020,2554.51,2554.51,2553.93,2554.39,356266.0
1748119080,2554.39,2555.35,2554.02,2555.35,314600.0
1748119140,2555.34,2555.4,2553.96,2553.97,387978.0
1748119200,2553.97,2554.28,2553.79,2553.85,88852.0
1748119260,2553.87,2554.6,2553.6,2554.59,100464.0
1748119320,2554.58,2555.31,2554.47,2554.77,362660.0
1748119380,2554.77,2554.85,2552.1,2552.61,285714.0
1748119440,2552.61,2552.78,2551.75,2551.76,143782.0
1748119500,2551.76,2553.27,2551.28,2553.27,399956.0
1748119560,2553.26,2553.56,2552.37,2552.93,149070.0
1748119620,2552.92,2552.94,2552.0,2552.01,253900.0
1748119680,2552.0,2552.46,2551.89,2551.94,185984.0
1748119740,2552.13,2552.17,2550.13,2550.21,186070.0
1748119800,2550.23,2550.78,2549.46,2549.58,584140.0
1748119860,2549.58,2550.47,2549.53,2550.47,246692.0
1748119920,2550.48,2550.62,2549.07,2549.67,315958.0
1748119980,2549.67,2550.19,2549.67,2550.19,62730.0
1748120040,2550.19,2550.45,2550.0,2550.03,170772.0
1748120100,2550.03,2551.32,2550.02,2551.18,222500.0
1748120160,2551.19,2551.46,2550.1,2550.11,199950.0
1748120220,2550.11,2551.14,2549.67,2551.14,226414.0
1748120280,2551.13,2551.19,2550.45,2550.9,205538.0
1748120340,2550.62,2551.32,2550.44,2551.16,124334.0
1748120400,2551.16,2551.72,2551.14,2551.18,205964.0
1748120460,2551.18,2551.66,2550.73,2551.08,117884.0
1748120520,2551.1,2551.1,2550.3,2550.31,110238.0
1748120580,2550.31,2550.38,2549.54,2549.55,115264.0
1748120640,2549.55,2549.56,2548.88,2548.89,228432.0
1748120700,2548.88,2549.23,2547.15,2547.22,701342.0
1748120760,2547.11,2547.11,2545.28,2546.36,1109132.0
1748120820,2546.36,2547.67,2545.56,2545.82,688170.0
1748120880,2545.82,2547.0,2545.81,2546.47,680538.0
1748120940,2546.46,2546.48,2545.4,2545.41,433932.0
1748121000,2545.42,2546.34,2545.4,2546.26,850578.0
1748121060,2546.27,2548.91,2546.27,2548.17,522652.0
1748121120,2548.17,2548.17,2547.03,2547.1,348112.0
1748121180,2547.1,2548.04,2546.25,2546.26,322064.0
1748121240,2546.33,2546.92,2546.33,2546.92,277824.0
1748121300,2546.91,2547.35,2546.69,2546.7,249482.0
1748121360,2546.7,2546.71,2545.8,2545.82,522700.0
1748121420,2545.82,2546.19,2545.69,2546.12,150528.0
1748121480,2546.1,2546.39,2546.1,2546.31,156646.0
1748121540,2546.31,2546.32,2543.07,2543.65,1262010.0
1748121600,2543.65,2543.79,2543.15,2543.15,285354.0
1748121660,2543.15,2543.15,2520.42,2529.67,35532108.0
1748121720,2529.73,2534.55,2529.73,2533.85,2761182.0
1748121780,2533.85,2534.39,2532.03,2532.93,2275980.0
1748121840,2532.94,2536.79,2532.93,2536.01,1357278.0
1748121900,2536.01,2536.01,2533.36,2534.24,1520218.0
1748121960,2534.26,2536.85,2534.25,2536.01,710700.0
1748122020,2536.01,2536.05,2535.34,2535.93,427842.0
1748122080,2535.93,2535.93,2533.22,2533.22,726200.0
1748122140,2533.23,2535.13,2532.22,2535.13,1282984.0
1748122200,2535.13,2535.13,2532.44,2533.18,1343878.0
1748122260,2533.18,2533.21,2532.71,2533.2,262314.0
1748122320,2533.25,2533.38,2531.59,2531.6,742144.0
1748122380,2531.59,2533.3,2531.59,2533.3,625578.0
1748122440,2533.3,2537.86,2533.3,2537.63,1457270.0
1748122500,2537.64,2540.79,2537.63,2540.54,2442678.0
1748122560,2540.54,2540.85,2537.67,2537.8,1438162.0
1748122620,2537.77,2537.98,2533.1,2533.86,1239160.0
1748122680,2533.86,2536.57,2533.85,2536.18,533696.0
1748122740,2536.17,2537.73,2534.64,2537.71,580576.0
1748122800,2537.78,2537.98,2535.84,2535.92,565706.0
1748122860,2535.91,2536.12,2535.72,2535.73,228644.0
1748122920,2535.73,2535.87,2534.14,2534.22,571134.0
1748122980,2534.34,2535.03,2533.96,2535.03,406964.0
1748123040,2535.03,2535.87,2534.77,2534.77,337150.0
1748123100,2534.84,2534.84,2533.39,2533.45,251646.0
1748123160,2533.46,2533.78,2530.24,2531.11,790928.0
1748123220,2531.05,2532.39,2529.47,2532.14,1377778.0
1748123280,2532.14,2534.45,2532.03,2534.11,736176.0
1748123340,2534.11,2535.17,2533.64,2535.15,477396.0
1748123400,2535.13,2536.7,2535.12,2536.02,459756.0
1748123460,2536.02,2537.17,2535.78,2537.16,271662.0
1748123520,2537.1,2537.67,2535.28,2536.24,506122.0
1748123580,2536.25,2536.46,2536.03,2536.32,212788.0
1748123640,2536.33,2537.7,2536.33,2537.67,386560.0
1748123700,2537.67,2537.67,2537.47,2537.67,298324.0
1748123760,2537.67,2539.06,2537.66,2539.05,350284.0
1748123820,2539.05,2542.06,2538.68,2541.66,1914400.0
1748123880,2541.65,2541.66,2540.85,2540.92,420920.0
1748123940,2540.87,2540.9,2537.52,2539.14,812726.0
1748124000,2539.25,2539.26,2536.18,2536.18,803778.0
1748124060,2536.24,2536.25,2534.34,2534.36,512410.0
1748124120,2534.35,2534.36,2532.94,2533.6,386820.0
1748124180,2533.59,2533.66,2531.8,2532.89,847368.0
1748124240,2532.84,2534.49,2532.84,2534.48,593208.0
1748124300,2534.48,2534.49,2532.09,2532.09,529746.0
1748124360,2532.09,2532.09,2526.03,2529.05,1924912.0
1748124420,2529.05,2532.39,2528.94,2530.61,1152374.0
1748124480,2530.6,2530.78,2527.43,2529.19,1367770.0
1748124540,2529.19,2532.49,2529.19,2531.97,610440.0
1748124600,2531.96,2532.12,2530.0,2530.01,642952.0
1748124660,2530.01,2530.75,2529.33,2529.88,458358.0
1748124720,2529.88,2532.0,2529.64,2531.25,494198.0
1748124780,2531.08,2531.83,2529.86,2530.3,391250.0
1748124840,2530.29,2533.68,2530.29,2533.68,476316.0
1748124900,2533.5,2533.74,2532.69,2533.47,394534.0
1748124960,2533.46,2534.38,2533.46,2534.13,199390.0
1748125020,2534.17,2534.74,2534.07,2534.68,308576.0
1748125080,2534.68,2534.99,2534.0,2534.15,492700.0
1748125140,2534.16,2534.28,2532.67,2533.36,401804.0
1748125200,2533.36,2533.44,2529.89,2530.09,654842.0
1748125260,2530.37,2530.86,2529.03,2530.28,510484.0
1748125320,2530.33,2530.38,2529.29,2529.55,284000.0
1748125380,2529.48,2529.55,2525.47,2527.8,2059320.0
1748125440,2527.74,2529.05,2527.43,2527.77,970682.0
1748125500,2528.14,2528.14,2525.5,2526.88,1291538.0
1748125560,2526.88,2527.65,2525.67,2525.77,1580670.0
1748125620,2525.78,2529.25,2525.77,2529.2,632272.0
1748125680,2529.16,2530.2,2528.77,2529.69,899268.0
1748125740,2529.69,2531.31,2529.69,2531.13,545388.0
1748125800,2531.13,2531.19,2527.96,2528.7,407654.0
1748125860,2528.7,2529.03,2527.86,2529.01,298474.0
1748125920,2529.45,2529.52,2526.23,2526.65,602840.0
1748125980,2526.65,2530.98,2526.65,2530.92,340554.0
1748126040,2530.68,2531.61,2530.03,2530.89,646402.0
1748126100,2530.82,2532.65,2530.81,2531.63,522300.0
1748126160,2531.63,2532.64,2531.25,2532.53,241548.0
1748126220,2532.53,2533.23,2532.46,2532.81,397902.0
1748126280,2532.8,2532.81,2531.1,2531.3,510326.0
1748126340,2531.29,2533.1,2531.29,2533.1,318166.0
1748126400,2533.09,2536.1,2531.19,2531.24,1616734.0
1748126460,2531.48,2531.81,2526.66,2526.72,1500864.0
1748126520,2526.77,2527.52,2524.35,2527.0,2128062.0
1748126580,2527.03,2529.99,2526.77,2529.99,1198612.0
1748126640,2529.94,2532.56,2529.8,2532.23,544714.0
1748126700,2532.29,2532.31,2530.07,2531.32,1018038.0
1748126760,2531.32,2533.29,2530.32,2533.28,376412.0
1748126820,2533.29,2533.72,2532.09,2533.13,442264.0
1748126880,2533.08,2533.37,2532.66,2533.37,354170.0
1748126940,2533.16,2533.37,2532.47,2532.48,332754.0
1748127000,2532.47,2533.96,2532.47,2533.69,193256.0
1748127060,2533.47,2533.47,2530.88,2530.96,400396.0
1748127120,2530.91,2530.96,2528.82,2530.0,874108.0
1748127180,2530.0,2530.07,2528.44,2529.65,375624.0
1748127240,2529.64,2530.12,2529.43,2529.44,268102.0
1748127300,2529.44,2530.3,2528.38,2529.38,777270.0
1748127360,2529.44,2529.73,2528.5,2529.58,295958.0
1748127420,2529.6,2530.45,2528.01,2528.26,220534.0
1748127480,2528.44,2528.73,2521.11,2521.11,2171570.0
1748127540,2521.01,2524.0,2520.61,2524.0,3616306.0
1748127600,2524.24,2525.07,2520.16,2520.38,1259460.0
1748127660,2520.06,2521.22,2516.53,2517.91,4215018.0
1748127720,2518.02,2522.44,2517.53,2521.48,1811198.0
1748127780,2521.48,2523.43,2520.89,2522.11,1027282.0
1748127840,2522.1,2524.51,2521.72,2524.21,699336.0
1748127900,2523.74,2524.14,2518.59,2521.33,1969786.0
1748127960,2521.32,2521.59,2519.06,2520.17,1001544.0
1748128020,2520.18,2523.65,2520.17,2523.65,705480.0
1748128080,2523.57,2523.82,2517.48,2518.09,2195462.0
1748128140,2518.09,2519.99,2518.09,2519.71,1555750.0
1748128200,2519.72,2521.64,2519.52,2520.65,940488.0
1748128260,2520.77,2523.76,2519.8,2523.76,862720.0
1748128320,2523.74,2525.59,2523.51,2525.22,1314798.0
1748128380,2525.16,2526.65,2523.66,2526.03,977890.0
1748128440,2526.24,2528.14,2525.78,2527.41,1372568.0
1748128500,2527.15,2531.58,2527.15,2529.73,2179866.0
1748128560,2529.73,2532.11,2529.3,2531.19,1150208.0
1748128620,2531.24,2532.19,2530.39,2530.61,1009602.0
1748128680,2530.61,2530.61,2528.22,2529.22,1178004.0
1748128740,2529.22,2529.39,2528.15,2528.75,313410.0
1748128800,2528.71,2532.89,2528.64,2532.88,1834510.0
1748128860,2532.89,2533.97,2530.43,2531.19,1767484.0
1748128920,2531.07,2531.99,2526.95,2526.95,1588388.0
1748128980,2526.87,2528.84,2523.51,2527.85,1181186.0
1748129040,2527.83,2527.83,2524.26,2524.67,711788.0
1748129100,2524.58,2525.59,2522.16,2522.16,964074.0
1748129160,2522.22,2527.1,2522.22,2525.55,709212.0
1748129220,2525.55,2526.27,2523.11,2523.68,570328.0
1748129280,2524.12,2528.95,2523.73,2527.31,882310.0
1748129340,2527.19,2529.28,2526.26,2528.16,548452.0
1748129400,2528.16,2530.26,2527.77,2529.51,667472.0
1748129460,2528.35,2530.02,2527.93,2529.15,816434.0
1748129520,2529.15,2531.18,2528.49,2530.96,443034.0
1748129580,2530.96,2531.23,2528.83,2529.09,615336.0
1748129640,2529.09,2530.43,2528.87,2530.07,1255268.0
1748129700,2530.07,2531.75,2528.85,2531.03,641958.0
1748129760,2531.17,2531.23,2529.53,2530.2,943810.0
1748129820,2530.2,2530.89,2528.67,2530.27,545168.0
1748129880,2530.28,2530.56,2528.48,2528.98,1089766.0
1748129940,2528.8,2530.0,2527.69,2527.7,1104338.0
1748130000,2527.7,2529.82,2527.18,2529.8,209144.0
1748130060,2529.8,2530.39,2528.72,2530.15,759378.0
1748130120,2530.14,2532.2,2530.03,2530.14,538504.0
1748130180,2530.19,2531.15,2526.04,2526.74,1104240.0
1748130240,2526.79,2526.85,2524.21,2524.75,843920.0
1748130300,2524.6,2525.65,2524.13,2524.16,687606.0
1748130360,2524.16,2524.95,2520.86,2521.97,1558360.0
1748130420,2521.97,2527.09,2521.97,2527.0,1430538.0
1748130480,2527.01,2527.79,2525.34,2526.44,1089728.0
1748130540,2526.65,2528.54,2526.57,2528.54,946588.0
1748130600,2528.52,2528.54,2526.43,2526.57,690322.0
1748130660,2526.58,2527.17,2523.43,2524.19,1609308.0
1748130720,2524.19,2525.01,2524.01,2525.0,589646.0
1748130780,2525.05,2527.33,2525.05,2526.58,701386.0
1748130840,2526.58,2530.07,2526.58,2529.76,883202.0
1748130900,2529.77,2530.99,2529.58,2530.74,972386.0
1748130960,2530.72,2531.27,2530.06,2531.26,641064.0
1748131020,2531.55,2531.68,2528.16,2529.2,681432.0
1748131080,2529.15,2529.48,2528.51,2528.72,283034.0
1748131140,2528.72,2529.33,2528.0,2529.27,309228.0
1748131200,2529.39,2529.79,2528.01,2529.51,1125576.0
1748131260,2529.53,2531.52,2529.48,2531.24,792980.0
1748131320,2531.25,2531.25,2529.05,2530.29,448934.0
1748131380,2530.44,2532.32,2530.43,2532.01,1010182.0
1748131440,2532.02,2537.74,2531.09,2537.15,4139900.0
1748131500,2537.11,2537.42,2535.15,2536.75,1705382.0
1748131560,2537.22,2538.27,2535.81,2538.27,1196128.0
1748131620,2538.25,2538.25,2536.19,2536.33,900366.0
1748131680,2536.32,2536.94,2534.88,2536.26,1616352.0
1748131740,2536.26,2538.32,2536.26,2537.81,699816.0
1748131800,2537.77,2537.79,2536.26,2536.98,701260.0
1748131860,2536.99,2536.99,2535.19,2536.11,419476.0
1748131920,2536.11,2536.29,2534.1,2534.6,808082.0
1748131980,2534.61,2535.6,2531.67,2531.67,838552.0
1748132040,2531.67,2532.62,2531.25,2532.4,802884.0
1748132100,2532.4,2532.46,2530.61,2532.05,569754.0
1748132160,2532.05,2532.95,2531.22,2531.86,1236812.0
1748132220,2531.86,2531.86,2530.5,2530.68,200468.0
1748132280,2530.8,2530.87,2530.0,2530.02,796574.0
1748132340,2530.02,2530.02,2527.77,2528.69,833342.0
1748132400,2528.69,2529.22,2527.11,2527.92,661988.0
1748132460,2527.93,2529.64,2526.88,2526.89,879302.0
1748132520,2526.89,2528.7,2526.08,2526.48,759614.0
1748132580,2526.48,2528.78,2526.27,2528.72,976552.0
1748132640,2528.71,2530.68,2528.71,2529.52,759980.0
1748132700,2529.52,2529.99,2528.01,2528.06,165456.0
1748132760,2528.37,2529.9,2527.51,2529.64,304360.0
1748132820,2529.8,2534.09,2529.8,2534.08,476552.0
1748132880,2534.18,2535.55,2533.94,2534.85,751856.0
1748132940,2534.84,2535.21,2533.89,2533.98,462328.0
1748133000,2533.98,2536.41,2533.5,2536.41,813154.0
1748133060,2536.41,2537.28,2535.61,2536.77,1323024.0
1748133120,2536.76,2536.77,2533.67,2534.07,705524.0
1748133180,2534.07,2534.88,2532.86,2534.68,388362.0
1748133240,2534.68,2535.48,2534.67,2535.48,237928.0
1748133300,2535.85,2535.85,2533.21,2533.42,410008.0
1748133360,2533.43,2533.91,2530.71,2530.74,970396.0
1748133420,2530.71,2533.27,2530.71,2531.11,622852.0
1748133480,2531.11,2531.9,2530.6,2531.05,756482.0
1748133540,2531.06,2531.06,2528.93,2529.08,503068.0
1748133600,2529.07,2529.08,2522.01,2522.15,3782816.0
1748133660,2522.22,2522.22,2512.07,2512.07,9648392.0
1748133720,2511.27,2512.49,2490.11,2494.7,40870854.0
1748133780,2494.97,2494.97,2480.18,2484.78,26939264.0
1748133840,2484.53,2494.99,2484.53,2494.8,7655398.0
1748133900,2494.81,2494.92,2482.82,2485.96,7206966.0
1748133960,2485.89,2497.34,2485.89,2497.21,3541060.0
1748134020,2497.1,2499.82,2496.85,2499.46,3388390.0
1748134080,2499.47,2500.18,2496.14,2496.17,3742798.0
1748134140,2496.34,2499.31,2493.55,2493.56,3658042.0
1748134200,2493.56,2497.24,2493.41,2496.76,2052286.0
1748134260,2496.69,2497.89,2491.59,2492.05,1594740.0
1748134320,2492.0,2492.6,2482.42,2484.08,6117300.0
1748134380,2484.14,2487.99,2481.77,2487.51,4336378.0
1748134440,2487.51,2488.62,2486.97,2487.91,1702762.0
1748134500,2487.85,2488.03,2474.45,2480.97,12193226.0
1748134560,2480.24,2486.49,2478.9,2485.8,4076014.0
1748134620,2485.67,2485.93,2481.31,2481.32,1846202.0
1748134680,2481.16,2484.75,2478.81,2484.15,2450682.0
1748134740,2484.15,2485.7,2480.21,2485.57,2221512.0
1748134800,2485.57,2485.57,2478.39,2478.39,2960708.0
1748134860,2478.48,2481.65,2478.22,2480.33,1942156.0
1748134920,2480.44,2486.65,2480.33,2485.48,2610670.0
1748134980,2485.58,2493.06,2485.36,2491.68,4153704.0
1748135040,2491.43,2492.08,2488.05,2489.22,2727260.0
1748135100,2489.44,2490.31,2484.11,2484.71,2270694.0
1748135160,2484.31,2484.72,2483.34,2484.57,1173468.0
1748135220,2484.56,2485.4,2482.01,2485.21,1321080.0
1748135280,2485.22,2490.12,2484.33,2488.12,3238430.0
1748135340,2488.12,2490.88,2487.72,2488.85,1262656.0
1748135400,2488.85,2490.24,2484.99,2485.14,2615920.0
1748135460,2485.14,2486.77,2483.01,2485.89,1081024.0
1748135520,2485.88,2485.89,2483.05,2484.5,957642.0
1748135580,2484.56,2486.94,2483.91,2486.92,1117264.0
1748135640,2486.9,2488.11,2484.53,2486.68,575888.0
1748135700,2486.7,2487.13,2479.2,2479.53,2380692.0
1748135760,2479.58,2487.64,2479.58,2486.26,2089118.0
1748135820,2486.26,2486.26,2481.36,2483.52,1188944.0
1748135880,2483.52,2485.32,2480.26,2485.31,2740722.0
1748135940,2485.26,2489.78,2484.39,2489.56,1565434.0
1748136000,2489.38,2491.89,2487.98,2491.13,1793728.0
1748136060,2491.13,2491.4,2488.4,2491.4,1396190.0
1748136120,2491.43,2492.46,2489.48,2489.48,1039486.0
1748136180,2489.48,2491.93,2489.48,2491.67,748970.0
1748136240,2491.6,2494.45,2490.01,2494.36,846814.0
1748136300,2494.07,2495.47,2492.58,2493.7,3236422.0
1748136360,2493.69,2501.62,2493.69,2498.72,6171328.0
1748136420,2498.72,2498.72,2496.5,2496.62,1918444.0
1748136480,2496.62,2500.17,2496.62,2500.17,1161598.0
1748136540,2500.17,2500.22,2495.41,2495.68,2136784.0
1748136600,2496.04,2499.65,2496.04,2498.47,1063724.0
1748136660,2498.49,2499.65,2497.32,2498.01,963894.0
1748136720,2498.21,2500.76,2498.21,2500.12,1518316.0
1748136780,2499.44,2499.53,2497.78,2497.87,645420.0
1748136840,2497.75,2498.94,2491.43,2491.71,3184364.0
1748136900,2491.71,2494.39,2491.32,2494.16,1109372.0
1748136960,2494.02,2496.89,2493.97,2496.34,1476520.0
1748137020,2496.41,2499.41,2495.62,2499.41,1047704.0
1748137080,2499.33,2499.64,2497.95,2498.1,1175678.0
1748137140,2498.1,2499.78,2497.98,2498.72,1719906.0
1748137200,2498.71,2501.53,2498.71,2501.19,1690598.0
1748137260,2501.57,2501.66,2501.1,2501.43,651354.0
1748137320,2500.77,2501.28,2499.76,2500.81,1657254.0
1748137380,2500.82,2502.86,2500.3,2501.89,1107850.0
1748137440,2501.83,2502.72,2501.0,2502.56,552876.0
1748137500,2502.56,2502.56,2499.69,2499.74,2173502.0
1748137560,2500.14,2500.29,2498.55,2498.81,952912.0
1748137620,2498.81,2499.94,2497.74,2499.39,1122472.0
1748137680,2499.12,2500.98,2498.22,2500.38,607024.0
1748137740,2500.38,2500.4,2498.23,2498.24,419422.0
1748137800,2498.3,2498.39,2497.55,2497.87,330650.0
1748137860,2497.85,2497.87,2496.7,2497.14,1000648.0
1748137920,2497.3,2498.24,2493.18,2493.64,1657572.0
1748137980,2493.93,2497.0,2493.93,2496.39,987994.0
1748138040,2496.54,2497.23,2494.93,2495.47,837078.0
1748138100,2495.94,2495.94,2494.3,2495.18,1846282.0
1748138160,2495.18,2495.65,2493.65,2494.14,661718.0
1748138220,2494.08,2495.65,2493.82,2495.65,864616.0
1748138280,2495.6,2495.65,2493.74,2493.74,513604.0
1748138340,2493.98,2495.14,2493.88,2494.51,504914.0
1748138400,2494.51,2496.99,2494.27,2496.4,1067812.0
1748138460,2496.66,2498.45,2496.18,2497.5,1074224.0
1748138520,2497.62,2499.82,2497.18,2498.48,890060.0
1748138580,2498.48,2499.83,2494.22,2494.34,757126.0
1748138640,2494.36,2496.18,2493.29,2493.32,712930.0
1748138700,2493.42,2494.34,2492.4,2492.58,803808.0
1748138760,2492.58,2493.19,2490.39,2491.1,979402.0
1748138820,2491.1,2492.22,2490.48,2490.79,763558.0
1748138880,2491.43,2492.69,2491.43,2492.49,1582134.0
1748138940,2492.49,2493.83,2491.72,2491.73,879816.0
1748139000,2491.73,2492.78,2488.78,2490.55,3234666.0
1748139060,2490.4,2490.4,2488.16,2489.07,864268.0
1748139120,2489.07,2492.15,2489.06,2492.14,1765494.0
1748139180,2492.23,2494.67,2492.23,2493.37,939722.0
1748139240,2493.36,2494.65,2491.39,2491.39,1291200.0
1748139300,2491.39,2494.01,2491.17,2493.72,966690.0
1748139360,2493.93,2496.0,2493.64,2495.09,978134.0
1748139420,2495.09,2495.15,2491.41,2491.48,749512.0
1748139480,2491.41,2491.9,2485.52,2490.03,5250226.0
1748139540,2490.09,2491.25,2488.31,2489.01,1760852.0
1748139600,2489.0,2491.73,2489.0,2490.05,2015390.0
1748139660,2490.05,2492.73,2487.58,2492.73,1223104.0
1748139720,2492.62,2494.88,2492.48,2493.8,1039934.0
1748139780,2493.87,2494.16,2491.97,2493.68,1518980.0
1748139840,2493.68,2497.07,2493.67,2496.66,1077746.0
1748139900,2496.66,2498.7,2496.66,2498.03,1977444.0
1748139960,2498.03,2501.94,2498.03,2500.86,3146950.0
1748140020,2500.63,2501.56,2499.73,2501.06,2544640.0
1748140080,2501.05,2501.05,2498.71,2500.61,1499002.0
1748140140,2500.54,2500.55,2497.73,2498.01,2454592.0
1748140200,2498.02,2498.69,2497.84,2498.59,656090.0
1748140260,2498.58,2499.89,2497.78,2499.88,832568.0
1748140320,2499.88,2502.9,2499.88,2502.9,2328180.0
1748140380,2502.89,2505.0,2501.72,2504.56,3354194.0
1748140440,2504.55,2507.03,2504.11,2505.73,2583128.0
1748140500,2505.71,2507.94,2504.64,2505.47,2090218.0
1748140560,2505.42,2506.39,2504.16,2504.22,1483624.0
1748140620,2504.22,2504.22,2502.84,2502.98,1821612.0
1748140680,2502.97,2502.98,2500.73,2500.95,1139092.0
1748140740,2500.95,2500.96,2499.31,2499.86,1023742.0
1748140800,2499.8,2500.08,2498.76,2499.62,844574.0
1748140860,2499.62,2499.7,2498.71,2499.47,460108.0
1748140920,2499.47,2499.53,2497.8,2498.89,957902.0
1748140980,2498.82,2500.0,2498.82,2499.75,378836.0
1748141040,2499.75,2500.61,2499.52,2499.53,647728.0
1748141100,2499.53,2501.05,2499.22,2500.99,784056.0
1748141160,2500.99,2503.4,2500.94,2502.68,1105088.0
1748141220,2502.68,2503.64,2501.47,2501.84,758944.0
1748141280,2501.83,2502.4,2501.14,2502.12,487626.0
1748141340,2502.18,2502.37,2501.26,2502.28,550832.0
1748141400,2502.28,2504.44,2501.94,2504.44,523240.0
1748141460,2504.57,2505.71,2504.29,2505.71,640238.0
1748141520,2505.71,2506.0,2504.78,2506.0,495174.0
1748141580,2505.8,2506.85,2504.86,2506.63,730730.0
1748141640,2506.58,2509.45,2506.48,2508.93,1927056.0
1748141700,2508.97,2508.97,2507.29,2508.77,1141134.0
1748141760,2508.72,2508.79,2507.78,2508.61,531666.0
1748141820,2508.61,2508.79,2508.19,2508.46,297566.0
1748141880,2508.48,2508.48,2506.96,2507.04,678362.0
1748141940,2507.19,2508.37,2506.89,2506.89,5796604.0
1748142000,2506.89,2508.12,2506.0,2506.91,5987476.0
1748142060,2506.86,2510.72,2506.63,2509.99,4409334.0
1748142120,2509.99,2510.0,2508.1,2509.43,2018584.0
1748142180,2509.47,2512.55,2509.45,2512.27,1933954.0
1748142240,2512.39,2513.46,2510.9,2511.41,1767288.0
1748142300,2511.5,2513.47,2509.61,2510.54,2212266.0
1748142360,2510.84,2512.93,2509.18,2509.36,1437804.0
1748142420,2509.36,2510.2,2508.86,2509.92,824796.0
1748142480,2509.92,2513.98,2509.84,2513.98,2060434.0
1748142540,2513.97,2513.98,2511.28,2511.34,985432.0
1748142600,2511.75,2513.33,2511.75,2512.16,590552.0
1748142660,2512.16,2513.16,2512.16,2512.78,422010.0
1748142720,2512.78,2513.33,2512.28,2512.29,628126.0
1748142780,2512.29,2512.29,2510.54,2511.57,711702.0
1748142840,2511.57,2512.72,2511.11,2512.48,1000382.0
1748142900,2512.48,2513.9,2511.61,2513.88,475820.0
1748142960,2513.89,2513.89,2510.41,2511.83,1193858.0
1748143020,2511.82,2513.84,2511.82,2512.94,598642.0
1748143080,2512.94,2513.98,2512.6,2513.19,453660.0
1748143140,2513.18,2513.77,2511.33,2512.07,415226.0
1748143200,2512.07,2513.33,2510.01,2510.02,486722.0
1748143260,2510.35,2512.0,2510.01,2510.88,625006.0
1748143320,2510.88,2511.94,2509.88,2509.88,378120.0
1748143380,2509.84,2512.3,2508.87,2511.61,951614.0
1748143440,2511.62,2511.82,2510.0,2510.31,476346.0
1748143500,2510.61,2511.7,2510.31,2511.34,274526.0
1748143560,2511.34,2511.99,2510.55,2510.6,466664.0
1748143620,2510.61,2512.64,2510.27,2511.64,597254.0
1748143680,2511.71,2512.73,2511.27,2512.08,596904.0
1748143740,2512.07,2512.19,2511.69,2512.07,242986.0
1748143800,2512.07,2513.33,2512.07,2512.98,306384.0
1748143860,2512.99,2513.55,2512.31,2513.47,536528.0
1748143920,2513.47,2518.94,2513.27,2516.43,4434348.0
1748143980,2516.43,2516.67,2514.65,2514.86,1252840.0
1748144040,2514.85,2519.0,2514.85,2517.01,3476946.0
1748144100,2517.07,2518.13,2516.5,2518.11,396350.0
1748144160,2518.08,2518.49,2515.01,2516.21,1797322.0
1748144220,2516.15,2516.42,2514.43,2515.89,1270070.0
1748144280,2515.9,2517.15,2515.89,2516.28,444452.0
1748144340,2516.34,2516.69,2515.16,2515.16,915576.0
1748144400,2515.17,2515.25,2514.37,2514.72,449352.0
1748144460,2514.72,2516.0,2514.72,2516.0,690636.0
1748144520,2515.99,2515.99,2514.26,2514.4,375012.0
1748144580,2514.4,2515.43,2514.4,2514.81,452506.0
1748144640,2515.14,2515.39,2514.55,2515.34,416024.0
1748144700,2515.35,2516.06,2514.0,2514.01,1367242.0
1748144760,2514.01,2515.39,2513.56,2514.22,1882276.0
1748144820,2513.87,2515.47,2513.47,2514.77,1691190.0
1748144880,2514.78,2516.56,2514.77,2516.55,590762.0
1748144940,2516.55,2516.85,2516.01,2516.31,432098.0
1748145000,2516.31,2516.77,2514.61,2516.44,455538.0
1748145060,2516.43,2516.44,2515.01,2516.1,483810.0
1748145120,2516.09,2517.5,2515.7,2516.57,616350.0
1748145180,2516.57,2517.15,2516.02,2516.02,709108.0
1748145240,2516.04,2516.28,2515.06,2515.77,314520.0
1748145300,2515.78,2516.4,2515.26,2515.98,199700.0
1748145360,2515.98,2516.33,2514.24,2514.24,337896.0
1748145420,2514.31,2514.31,2511.45,2511.69,1071996.0
1748145480,2511.7,2512.48,2511.68,2512.05,513846.0
1748145540,2512.05,2512.06,2511.77,2511.78,360214.0
1748145600,2511.79,2512.05,2511.17,2511.52,424828.0
1748145660,2511.52,2511.54,2511.18,2511.29,345028.0
1748145720,2511.29,2511.31,2510.54,2510.62,392034.0
1748145780,2510.62,2510.62,2508.48,2508.48,1343426.0
1748145840,2508.48,2509.24,2508.48,2508.77,628702.0
1748145900,2508.82,2509.97,2508.34,2509.81,790920.0
1748145960,2509.8,2510.78,2508.84,2510.77,1651974.0
1748146020,2510.77,2510.77,2507.4,2508.27,1395386.0
1748146080,2508.27,2508.5,2506.77,2507.39,559888.0
1748146140,2507.39,2507.57,2506.03,2506.45,823322.0
1748146200,2506.45,2506.73,2504.67,2506.73,1848958.0
1748146260,2506.74,2507.48,2506.18,2507.13,1399388.0
1748146320,2507.16,2507.16,2506.11,2506.44,432618.0
1748146380,2506.44,2507.49,2506.43,2506.68,366988.0
1748146440,2506.69,2506.98,2505.01,2506.14,533586.0
1748146500,2506.14,2507.23,2504.79,2507.22,958596.0
1748146560,2507.23,2509.49,2507.21,2508.55,811218.0
1748146620,2508.55,2508.55,2506.38,2508.32,329714.0
1748146680,2508.33,2511.36,2508.33,2510.19,662038.0
1748146740,2510.08,2510.57,2509.31,2509.78,420912.0
1748146800,2509.78,2511.03,2509.71,2510.97,295974.0
1748146860,2510.76,2510.76,2507.85,2508.3,435392.0
1748146920,2508.3,2508.3,2507.05,2507.37,392222.0
1748146980,2507.37,2507.68,2506.88,2507.29,252998.0
1748147040,2507.29,2507.29,2506.52,2506.54,262342.0
1748147100,2506.54,2507.32,2506.54,2507.24,328586.0
1748147160,2507.31,2507.31,2506.21,2506.82,179450.0
1748147220,2506.94,2508.83,2506.94,2508.81,267654.0
1748147280,2508.81,2511.25,2508.81,2509.49,457436.0
1748147340,2509.49,2510.0,2509.49,2509.8,174300.0
1748147400,2509.8,2510.61,2509.03,2509.54,260076.0
1748147460,2509.54,2511.22,2509.39,2511.16,732860.0
1748147520,2511.16,2512.82,2510.22,2512.82,818972.0
1748147580,2512.8,2513.47,2511.97,2513.08,1159038.0
1748147640,2513.15,2513.95,2512.54,2513.5,541978.0
1748147700,2513.5,2513.5,2512.59,2512.74,263880.0
1748147760,2512.73,2513.86,2512.22,2512.22,366674.0
1748147820,2512.22,2513.82,2512.22,2513.25,475032.0
1748147880,2513.25,2513.85,2512.68,2513.62,327948.0
1748147940,2513.62,2515.14,2512.43,2515.14,920866.0
1748148000,2515.07,2515.07,2514.27,2514.39,554904.0
1748148060,2514.39,2514.39,2514.17,2514.35,499516.0
1748148120,2514.35,2514.92,2513.71,2514.85,298686.0
1748148180,2514.86,2514.86,2513.8,2514.08,357592.0
1748148240,2514.07,2514.29,2513.71,2513.72,355812.0
1748148300,2513.72,2513.72,2512.06,2512.62,507640.0
1748148360,2512.61,2512.7,2511.63,2512.56,463602.0
1748148420,2512.51,2512.56,2511.5,2512.1,324322.0
1748148480,2512.06,2513.19,2511.82,2512.82,277926.0
1748148540,2512.91,2513.18,2512.54,2512.61,329866.0
1748148600,2512.62,2512.91,2512.62,2512.88,339090.0
1748148660,2512.87,2513.89,2512.46,2513.89,248506.0
1748148720,2513.89,2514.31,2513.16,2513.99,374562.0
1748148780,2513.99,2513.99,2513.37,2513.98,231934.0
1748148840,2513.98,2514.65,2513.97,2514.51,249052.0
1748148900,2514.51,2514.77,2513.63,2514.44,541726.0
1748148960,2514.46,2516.52,2514.09,2516.42,1221156.0
1748149020,2516.42,2517.49,2516.07,2517.4,887270.0
1748149080,2517.4,2517.57,2516.15,2517.01,952692.0
1748149140,2517.07,2517.18,2516.01,2516.18,330358.0
1748149200,2515.7,2516.69,2515.4,2516.48,492826.0
1748149260,2516.49,2516.5,2515.9,2516.5,224804.0
1748149320,2516.5,2517.5,2516.06,2517.0,338424.0
1748149380,2517.0,2517.01,2515.61,2515.84,483436.0
1748149440,2515.84,2515.94,2514.37,2514.4,532644.0
1748149500,2514.4,2514.41,2512.62,2512.77,582674.0
1748149560,2512.76,2514.29,2512.76,2514.29,679238.0
1748149620,2514.33,2515.15,2514.2,2514.2,264424.0
1748149680,2514.2,2514.39,2514.01,2514.11,195096.0
1748149740,2514.1,2515.41,2512.0,2512.24,722182.0
1748149800,2512.28,2513.14,2512.28,2512.3,301984.0
1748149860,2512.3,2512.9,2511.61,2512.33,465350.0
1748149920,2512.34,2512.34,2511.53,2511.54,620970.0
1748149980,2511.52,2512.8,2511.52,2512.03,990962.0
1748150040,2512.03,2512.04,2511.18,2511.44,448616.0
1748150100,2511.44,2512.69,2511.43,2512.56,240894.0
1748150160,2512.56,2514.52,2512.56,2513.86,551110.0
1748150220,2513.86,2513.87,2511.41,2511.58,320016.0
1748150280,2511.7,2512.64,2511.6,2512.47,318128.0
1748150340,2512.46,2512.47,2510.63,2510.64,401136.0
1748150400,2510.64,2512.55,2510.64,2512.15,192174.0
1748150460,2512.15,2513.19,2511.52,2513.17,299880.0
1748150520,2513.19,2513.99,2512.35,2512.35,517022.0
1748150580,2512.43,2512.73,2512.0,2512.0,167920.0
1748150640,2512.0,2512.34,2511.41,2511.41,155734.0
1748150700,2511.34,2511.35,2510.07,2510.99,485806.0
1748150760,2511.0,2511.44,2510.0,2511.44,563236.0
1748150820,2511.67,2511.68,2510.86,2510.98,193036.0
1748150880,2510.8,2510.94,2509.58,2509.77,380768.0
1748150940,2509.76,2510.93,2509.62,2510.41,254384.0
1748151000,2510.41,2511.0,2510.41,2511.0,292232.0
1748151060,2511.0,2513.08,2510.88,2513.08,666742.0
1748151120,2513.08,2513.08,2512.38,2512.89,215826.0
1748151180,2512.89,2513.04,2512.58,2512.58,200552.0
1748151240,2512.57,2512.57,2510.96,2511.02,221982.0
1748151300,2511.06,2511.6,2510.52,2510.53,122428.0
1748151360,2510.53,2511.05,2510.01,2511.04,216284.0
1748151420,2511.03,2511.04,2509.65,2509.65,168104.0
1748151480,2509.66,2509.69,2507.22,2507.68,965414.0
1748151540,2507.69,2509.11,2507.35,2508.97,472780.0
1748151600,2508.82,2508.83,2506.03,2506.94,752692.0
1748151660,2506.94,2507.29,2506.6,2506.61,438516.0
1748151720,2506.64,2506.64,2506.0,2506.14,461826.0
1748151780,2506.13,2507.48,2506.11,2507.48,382466.0
1748151840,2507.46,2508.22,2507.46,2508.13,440810.0
1748151900,2508.15,2509.31,2508.15,2508.72,480594.0
1748151960,2508.73,2509.2,2508.34,2509.17,359036.0
1748152020,2509.18,2509.25,2508.14,2508.14,207380.0
1748152080,2508.17,2508.17,2506.79,2507.81,500518.0
1748152140,2507.82,2508.81,2507.81,2508.81,234330.0
1748152200,2508.8,2510.17,2508.79,2510.17,333404.0
1748152260,2510.17,2512.51,2510.16,2512.51,501150.0
1748152320,2512.51,2513.35,2512.5,2512.63,646240.0
1748152380,2512.63,2513.2,2512.51,2513.2,266670.0
1748152440,2513.2,2513.26,2512.52,2512.94,196826.0
1748152500,2512.92,2513.23,2511.97,2512.05,560120.0
1748152560,2512.05,2512.06,2511.51,2511.7,262662.0
1748152620,2511.7,2512.33,2511.01,2511.18,285878.0
1748152680,2511.19,2511.61,2511.17,2511.4,120820.0
1748152740,2511.42,2511.73,2511.4,2511.72,131620.0
1748152800,2511.72,2511.99,2511.61,2511.93,229500.0
1748152860,2511.93,2512.37,2511.52,2511.6,159828.0
1748152920,2511.59,2511.6,2509.66,2509.86,461334.0
1748152980,2509.86,2509.91,2509.09,2509.91,401982.0
1748153040,2509.9,2509.91,2508.6,2508.72,267524.0
1748153100,2508.72,2509.52,2508.58,2509.52,317082.0
1748153160,2509.52,2509.85,2509.46,2509.48,184342.0
1748153220,2509.43,2509.44,2507.61,2507.7,406302.0
1748153280,2507.65,2508.4,2507.26,2508.1,379942.0
1748153340,2508.07,2508.39,2507.37,2508.34,335828.0
1748153400,2508.33,2509.06,2507.58,2508.05,453036.0
1748153460,2507.98,2508.06,2507.05,2507.58,334240.0
1748153520,2507.52,2508.52,2507.22,2507.97,219514.0
1748153580,2508.19,2508.37,2508.02,2508.19,217232.0
1748153640,2508.18,2508.19,2506.75,2507.43,320150.0
1748153700,2507.43,2507.44,2506.5,2506.51,355110.0
1748153760,2506.5,2506.75,2505.56,2506.75,1019890.0
1748153820,2506.79,2508.1,2506.58,2508.04,470464.0
1748153880,2508.1,2508.82,2507.54,2507.54,381312.0
1748153940,2507.55,2507.95,2507.42,2507.53,375634.0
1748154000,2507.52,2507.52,2505.51,2505.94,330654.0
1748154060,2505.94,2506.15,2501.53,2501.85,4015908.0
1748154120,2501.88,2503.48,2501.88,2503.38,1229978.0
1748154180,2502.9,2504.33,2502.83,2504.31,902188.0
1748154240,2504.32,2505.27,2504.14,2504.99,578460.0
1748154300,2504.99,2506.0,2504.99,2505.57,1243042.0
1748154360,2505.58,2505.58,2504.15,2504.43,306418.0
1748154420,2504.43,2504.63,2503.23,2504.62,496938.0
1748154480,2504.62,2504.95,2504.3,2504.48,306166.0
1748154540,2504.48,2504.6,2504.06,2504.06,310186.0
1748154600,2504.08,2504.19,2503.49,2503.9,940928.0
1748154660,2503.9,2504.91,2503.71,2503.89,641990.0
1748154720,2503.84,2505.0,2503.84,2504.52,390888.0
1748154780,2504.52,2505.99,2504.51,2505.86,485404.0
1748154840,2505.86,2506.15,2504.02,2504.16,436016.0
1748154900,2504.1,2505.39,2504.1,2505.39,596984.0
1748154960,2505.39,2505.4,2504.81,2505.28,168216.0
1748155020,2505.28,2505.29,2504.65,2504.67,180330.0
1748155080,2504.66,2504.83,2502.16,2502.64,826958.0
1748155140,2502.64,2503.37,2502.24,2502.84,277334.0
1748155200,2502.84,2502.84,2501.13,2501.34,651764.0
1748155260,2501.45,2502.61,2501.44,2502.6,652488.0
1748155320,2502.6,2502.62,2501.98,2501.99,162164.0
1748155380,2501.99,2501.99,2501.39,2501.81,210648.0
1748155440,2501.81,2504.67,2501.8,2503.76,1433712.0
1748155500,2503.77,2505.62,2502.3,2504.86,847166.0
1748155560,2504.86,2505.49,2504.63,2505.11,464570.0
1748155620,2505.11,2505.89,2504.2,2505.89,579366.0
1748155680,2505.89,2506.95,2505.3,2505.81,616546.0
1748155740,2505.81,2506.73,2505.8,2506.72,256002.0
1748155800,2506.7,2508.44,2506.31,2508.44,481192.0
1748155860,2508.4,2508.4,2507.23,2507.47,462380.0
1748155920,2507.46,2507.49,2504.05,2504.36,1124654.0
1748155980,2504.36,2504.36,2502.2,2503.68,1051952.0
1748156040,2503.67,2508.19,2503.56,2507.7,729838.0
1748156100,2507.5,2507.5,2504.21,2504.44,582766.0
1748156160,2504.43,2505.81,2504.42,2504.81,458530.0
1748156220,2504.82,2505.23,2503.98,2504.97,983900.0
1748156280,2504.97,2506.76,2504.97,2506.76,238156.0
1748156340,2506.71,2506.99,2505.84,2506.27,606002.0
1748156400,2506.28,2506.28,2504.02,2504.02,637488.0
1748156460,2504.03,2504.08,2500.01,2500.73,1972566.0
1748156520,2500.7,2502.81,2500.7,2502.22,1031170.0
1748156580,2502.22,2502.54,2502.07,2502.23,637760.0
1748156640,2502.22,2503.44,2502.22,2503.22,421986.0
1748156700,2503.22,2503.49,2503.0,2503.01,395652.0
1748156760,2503.01,2503.01,2502.09,2502.55,308044.0
1748156820,2502.57,2502.57,2500.56,2501.61,1971798.0
1748156880,2501.55,2501.88,2500.8,2501.12,941162.0
1748156940,2501.11,2501.52,2500.47,2500.69,684358.0
1748157000,2500.64,2501.99,2500.39,2501.99,646714.0
1748157060,2501.99,2502.0,2501.3,2501.53,215308.0
1748157120,2501.53,2501.53,2496.82,2496.88,7640130.0
1748157180,2496.94,2497.29,2494.98,2495.64,3708490.0
1748157240,2495.76,2497.03,2495.76,2495.94,1909626.0
1748157300,2495.94,2498.7,2495.78,2496.67,2072908.0
1748157360,2496.67,2497.81,2495.7,2497.8,1261938.0
1748157420,2497.81,2499.8,2496.31,2497.09,747238.0
1748157480,2497.83,2498.91,2497.26,2498.91,683564.0
1748157540,2498.91,2498.92,2497.3,2498.73,486818.0
1748157600,2498.73,2499.05,2497.72,2497.73,825498.0
1748157660,2497.73,2497.73,2492.47,2493.65,3046798.0
1748157720,2493.62,2495.05,2492.55,2494.46,1390054.0
1748157780,2494.1,2494.1,2488.84,2489.22,4796018.0
1748157840,2489.23,2489.98,2488.85,2489.48,4867614.0
1748157900,2489.51,2491.43,2489.51,2490.44,3750512.0
1748157960,2490.44,2490.66,2488.84,2489.73,1393268.0
1748158020,2489.73,2490.28,2489.39,2490.27,1271374.0
1748158080,2490.27,2492.28,2489.09,2489.6,1276494.0
1748158140,2489.6,2491.47,2489.14,2491.11,1581436.0
1748158200,2491.18,2491.18,2486.68,2487.11,4054190.0
1748158260,2487.17,2489.99,2486.93,2489.31,2063526.0
1748158320,2489.07,2492.68,2489.07,2492.68,1980792.0
1748158380,2492.79,2493.94,2492.3,2492.9,1590506.0
1748158440,2492.93,2493.47,2492.01,2492.07,629478.0
1748158500,2492.39,2494.44,2492.39,2493.75,941128.0
1748158560,2493.76,2494.7,2492.6,2494.66,2086146.0
1748158620,2494.57,2495.34,2494.54,2494.61,1101250.0
1748158680,2494.67,2494.72,2492.61,2492.95,616224.0
1748158740,2492.95,2492.95,2489.1,2489.76,2005038.0
1748158800,2489.76,2489.89,2488.87,2489.25,946322.0
1748158860,2489.26,2489.3,2487.76,2489.17,1670530.0
1748158920,2489.16,2490.0,2489.16,2489.88,980656.0
1748158980,2489.76,2492.48,2489.76,2492.4,3058840.0
1748159040,2492.4,2492.64,2491.28,2491.85,637706.0
1748159100,2491.85,2493.29,2491.6,2493.29,478144.0
1748159160,2493.23,2494.53,2493.21,2494.12,842722.0
1748159220,2494.12,2494.99,2494.12,2494.47,988346.0
1748159280,2494.53,2494.68,2494.19,2494.38,428012.0
1748159340,2494.4,2494.4,2491.99,2492.11,995010.0
1748159400,2492.12,2492.94,2490.97,2491.34,690666.0
1748159460,2491.65,2492.98,2491.44,2491.55,451930.0
1748159520,2491.49,2491.49,2488.89,2489.97,947206.0
1748159580,2489.97,2491.24,2489.97,2491.23,470996.0
1748159640,2491.36,2491.87,2490.73,2490.97,538866.0
1748159700,2490.97,2493.37,2490.53,2493.37,801320.0
1748159760,2493.36,2493.79,2492.59,2492.98,1020526.0
1748159820,2492.98,2493.49,2492.01,2492.39,1133350.0
1748159880,2492.32,2492.43,2491.63,2492.36,232500.0
1748159940,2492.36,2493.4,2492.36,2493.35,517362.0
1748160000,2493.33,2493.4,2491.69,2492.77,629934.0
1748160060,2492.55,2492.71,2490.71,2490.87,409698.0
1748160120,2490.87,2491.11,2489.31,2489.8,1002892.0
1748160180,2489.8,2489.8,2487.07,2487.4,1598364.0
1748160240,2487.51,2487.79,2484.15,2484.94,4362646.0
1748160300,2484.94,2489.93,2484.93,2489.27,1782562.0
1748160360,2489.33,2489.85,2487.56,2488.52,1552730.0
1748160420,2488.58,2489.04,2484.9,2485.44,1463688.0
1748160480,2485.44,2487.98,2485.44,2486.26,1013020.0
1748160540,2486.26,2486.26,2482.78,2484.04,3163480.0
1748160600,2483.9,2483.9,2482.0,2483.49,1363996.0
1748160660,2483.34,2483.34,2481.32,2482.53,1893918.0
1748160720,2482.6,2486.1,2482.15,2485.87,1501434.0
1748160780,2485.69,2485.69,2483.25,2483.95,985644.0
1748160840,2483.94,2484.26,2482.34,2482.59,1079182.0
1748160900,2482.55,2485.99,2481.03,2485.95,1837504.0
1748160960,2485.55,2485.55,2481.91,2483.86,2020072.0
1748161020,2483.87,2484.95,2482.86,2483.22,1314860.0
1748161080,2483.21,2485.3,2482.87,2484.99,1144756.0
1748161140,2484.99,2486.53,2484.99,2486.52,1822732.0
1748161200,2486.53,2486.84,2484.17,2484.23,878862.0
1748161260,2484.22,2485.44,2483.8,2485.33,830372.0
1748161320,2485.32,2486.65,2485.17,2486.56,382452.0
1748161380,2486.51,2487.8,2486.15,2487.04,602926.0
1748161440,2487.03,2488.41,2487.03,2488.35,974922.0
1748161500,2488.35,2488.68,2484.03,2484.21,1539342.0
1748161560,2484.19,2484.21,2481.64,2481.75,1517930.0
1748161620,2481.67,2481.67,2478.67,2480.84,5838804.0
1748161680,2480.84,2481.97,2479.02,2480.81,3077994.0
1748161740,2480.81,2484.43,2480.0,2483.9,2373038.0
1748161800,2483.9,2485.77,2483.9,2485.68,1179998.0
1748161860,2485.67,2487.61,2485.11,2485.11,1857862.0
1748161920,2484.77,2485.34,2482.81,2482.98,2179424.0
1748161980,2482.46,2485.49,2482.46,2485.07,1083930.0
1748162040,2485.07,2485.91,2484.65,2485.35,787776.0
1748162100,2485.36,2488.13,2484.13,2487.55,1265620.0
1748162160,2487.55,2487.99,2485.69,2487.72,689566.0
1748162220,2487.47,2489.55,2485.68,2489.25,1277644.0
1748162280,2489.25,2489.25,2487.88,2488.63,1556140.0
1748162340,2488.82,2488.88,2487.71,2488.24,501494.0
1748162400,2488.24,2488.31,2487.5,2488.02,377584.0
1748162460,2488.02,2489.22,2487.55,2489.05,502836.0
1748162520,2489.05,2489.05,2484.03,2484.94,2320200.0
1748162580,2484.78,2485.01,2484.59,2484.78,1168912.0
1748162640,2484.78,2485.06,2484.53,2484.63,2185072.0
1748162700,2484.94,2485.0,2482.94,2482.96,1198434.0
1748162760,2482.94,2484.33,2482.84,2483.99,1895486.0
1748162820,2483.99,2485.01,2483.55,2484.4,1056300.0
1748162880,2484.39,2484.4,2480.94,2480.98,1976674.0
1748162940,2480.77,2481.06,2475.57,2477.64,8023420.0
1748163000,2477.64,2478.4,2462.15,2469.46,25551256.0
1748163060,2469.35,2473.17,2467.82,2471.4,7149388.0
1748163120,2471.85,2472.1,2468.48,2470.53,4294834.0
1748163180,2470.81,2473.36,2466.32,2473.2,3944762.0
1748163240,2473.16,2473.92,2469.45,2469.56,3444530.0
1748163300,2469.57,2473.55,2469.56,2472.65,3067662.0
1748163360,2472.85,2474.4,2472.22,2474.13,2073752.0
1748163420,2474.14,2476.36,2473.79,2475.27,1935662.0
1748163480,2475.34,2476.03,2474.24,2475.58,2403390.0
1748163540,2475.3,2477.3,2475.22,2476.48,1489076.0
1748163600,2476.49,2478.73,2474.23,2478.05,3123468.0
1748163660,2478.03,2480.06,2477.37,2479.8,2898126.0
1748163720,2479.8,2480.34,2476.47,2476.71,3426004.0
1748163780,2476.78,2481.95,2476.72,2481.92,2146384.0
1748163840,2481.71,2482.27,2479.53,2479.53,2028202.0
1748163900,2479.45,2480.01,2477.86,2477.98,1354888.0
1748163960,2477.99,2477.99,2474.87,2474.88,1701400.0
1748164020,2474.82,2475.41,2471.21,2472.27,2772234.0
1748164080,2472.27,2474.53,2471.82,2472.82,2317570.0
1748164140,2472.81,2474.61,2472.81,2474.17,1205004.0
1748164200,2474.28,2479.45,2474.28,2478.7,3194890.0
1748164260,2478.57,2479.05,2477.79,2479.05,1085534.0
1748164320,2479.24,2482.38,2478.01,2481.78,1917130.0
1748164380,2481.71,2482.34,2480.93,2481.49,1375564.0
1748164440,2481.49,2481.81,2479.62,2479.62,916996.0
1748164500,2479.62,2479.62,2476.72,2476.8,1661522.0
1748164560,2476.8,2477.96,2475.84,2477.23,992326.0
1748164620,2477.23,2477.71,2473.65,2474.34,2776882.0
1748164680,2474.58,2477.3,2474.58,2475.52,1179706.0
1748164740,2475.53,2475.99,2474.83,2475.49,762002.0
1748164800,2475.49,2475.91,2473.28,2474.97,2066100.0
1748164860,2474.94,2477.0,2474.0,2476.99,978276.0
1748164920,2477.0,2480.81,2476.96,2480.6,3383822.0
1748164980,2480.55,2482.73,2479.91,2482.07,1617622.0
1748165040,2482.07,2482.99,2480.64,2481.14,1777582.0
1748165100,2481.14,2484.15,2480.84,2483.53,1332034.0
1748165160,2483.6,2484.84,2483.48,2484.36,1378656.0
1748165220,2484.11,2485.77,2483.81,2484.28,2301624.0
1748165280,2484.29,2485.12,2483.84,2484.39,892692.0
1748165340,2484.44,2484.86,2481.49,2482.94,773770.0
1748165400,2483.06,2484.65,2482.89,2484.35,938328.0
1748165460,2484.37,2485.07,2482.19,2484.38,921734.0
1748165520,2484.38,2484.38,2481.08,2481.08,1095878.0
1748165580,2481.1,2483.43,2480.81,2483.11,666218.0
1748165640,2482.86,2483.69,2481.63,2481.94,600802.0
1748165700,2481.93,2482.33,2477.37,2477.37,1274304.0
1748165760,2477.3,2477.59,2474.79,2475.8,3512096.0
1748165820,2475.94,2479.99,2475.31,2478.61,1726198.0
1748165880,2478.61,2479.27,2478.03,2479.23,629728.0
1748165940,2479.28,2479.28,2475.7,2476.23,1706872.0
1748166000,2476.13,2477.63,2475.07,2476.46,2362850.0
1748166060,2476.4,2483.24,2476.4,2483.1,2242002.0
1748166120,2483.24,2483.24,2479.76,2480.04,1467314.0
1748166180,2480.1,2480.62,2479.53,2479.81,1246588.0
1748166240,2479.81,2482.64,2479.79,2482.36,1033416.0
1748166300,2482.51,2485.93,2482.51,2485.93,1649346.0
1748166360,2485.93,2490.0,2485.15,2489.19,5204892.0
1748166420,2489.19,2489.62,2487.16,2487.32,3301180.0
1748166480,2487.32,2489.49,2486.64,2489.48,1330606.0
1748166540,2489.44,2490.64,2488.01,2490.01,1874212.0
1748166600,2490.01,2490.85,2489.54,2490.74,1178108.0
1748166660,2490.8,2493.5,2490.54,2492.15,4002216.0
1748166720,2492.2,2494.68,2492.2,2492.37,2777302.0
1748166780,2492.37,2492.94,2491.53,2492.35,2052320.0
1748166840,2492.35,2493.67,2491.17,2492.66,2831900.0
1748166900,2492.66,2493.18,2491.61,2492.06,1112646.0
1748166960,2492.07,2492.53,2491.06,2492.26,1092048.0
1748167020,2492.26,2493.56,2491.94,2493.16,829044.0
1748167080,2493.16,2494.57,2492.62,2494.12,1416252.0
1748167140,2494.11,2494.19,2493.44,2494.19,724724.0
1748167200,2494.31,2494.43,2492.12,2492.31,1499032.0
1748167260,2492.31,2492.77,2491.23,2491.61,2368428.0
1748167320,2491.61,2493.95,2491.61,2493.34,767458.0
1748167380,2493.36,2494.36,2492.75,2494.36,1244388.0
1748167440,2494.3,2497.07,2494.3,2495.99,3016532.0
1748167500,2495.99,2497.58,2493.99,2497.02,3222406.0
1748167560,2496.64,2498.94,2496.01,2498.94,2682748.0
1748167620,2498.94,2501.14,2497.64,2498.74,5682768.0
1748167680,2498.75,2498.75,2495.72,2496.02,2336864.0
1748167740,2496.02,2497.97,2490.98,2492.88,3193948.0
1748167800,2492.82,2492.94,2491.35,2491.99,1123142.0
1748167860,2491.99,2494.18,2491.99,2494.18,838084.0
1748167920,2493.96,2494.99,2493.68,2494.99,901812.0
1748167980,2494.99,2497.15,2494.8,2497.02,512788.0
1748168040,2497.02,2497.08,2495.75,2495.89,650746.0
1748168100,2495.88,2496.53,2494.6,2495.89,872452.0
1748168160,2495.89,2497.15,2495.89,2496.88,572598.0
1748168220,2496.88,2498.3,2495.81,2498.11,522068.0
1748168280,2498.1,2498.43,2497.28,2497.35,763334.0
1748168340,2497.36,2497.99,2496.89,2497.84,710234.0
1748168400,2497.84,2497.9,2496.1,2496.1,767114.0
1748168460,2495.95,2496.51,2495.43,2496.11,675904.0
1748168520,2496.11,2496.19,2494.09,2494.39,500450.0
1748168580,2494.34,2495.52,2494.09,2495.36,367328.0
1748168640,2495.42,2495.42,2494.75,2494.79,260290.0
1748168700,2494.79,2494.79,2493.27,2494.0,669294.0
1748168760,2494.0,2494.02,2492.77,2492.8,409792.0
1748168820,2492.8,2493.41,2492.35,2492.36,497254.0
1748168880,2492.36,2493.5,2492.36,2493.32,598826.0
1748168940,2493.32,2493.99,2491.98,2492.39,3560280.0
1748169000,2492.34,2494.15,2492.34,2493.78,495212.0
1748169060,2493.89,2495.66,2493.52,2494.91,962840.0
1748169120,2494.89,2497.99,2494.47,2497.99,834294.0
1748169180,2497.99,2497.99,2496.35,2497.17,799464.0
1748169240,2497.18,2497.95,2497.17,2497.86,345288.0
1748169300,2497.8,2497.86,2496.39,2496.77,766534.0
1748169360,2496.78,2498.29,2496.48,2496.48,477968.0
1748169420,2497.06,2497.26,2496.56,2496.79,528248.0
1748169480,2496.8,2497.27,2496.09,2496.82,250640.0
1748169540,2496.82,2497.26,2496.36,2497.14,348812.0
1748169600,2497.14,2497.99,2497.01,2497.83,752916.0
1748169660,2497.83,2499.2,2497.76,2498.39,841190.0
1748169720,2498.38,2498.91,2497.02,2497.16,944424.0
1748169780,2497.18,2497.24,2495.49,2495.49,1388746.0
1748169840,2495.5,2495.5,2494.67,2495.05,467700.0
1748169900,2495.05,2496.22,2494.09,2496.22,710470.0
1748169960,2496.24,2497.38,2496.01,2496.97,671642.0
1748170020,2496.97,2497.17,2496.6,2496.66,305708.0
1748170080,2496.67,2498.99,2496.65,2498.73,914026.0
1748170140,2498.73,2499.0,2497.35,2498.55,398618.0
1748170200,2498.56,2500.04,2498.13,2498.32,1912162.0
1748170260,2498.32,2499.2,2497.03,2499.2,384358.0
1748170320,2499.19,2499.2,2492.9,2494.16,1324842.0
1748170380,2494.16,2495.86,2491.2,2495.62,2736536.0
1748170440,2495.36,2495.55,2492.85,2493.62,1942718.0
1748170500,2493.6,2493.62,2489.61,2489.61,1607066.0
1748170560,2489.62,2489.62,2488.42,2489.07,3232758.0
1748170620,2488.77,2489.11,2487.49,2488.93,3457176.0
1748170680,2488.93,2490.98,2488.22,2490.97,1532816.0
1748170740,2490.97,2492.8,2490.97,2491.52,1816428.0
1748170800,2491.52,2491.63,2489.64,2490.88,1948372.0
1748170860,2490.92,2493.0,2490.02,2490.49,816428.0
1748170920,2490.51,2490.8,2489.53,2490.41,1263808.0
1748170980,2490.48,2492.06,2487.78,2492.06,1254850.0
1748171040,2492.06,2492.49,2490.24,2492.23,1790196.0
1748171100,2492.23,2493.88,2491.67,2492.45,916096.0
1748171160,2492.45,2493.8,2492.44,2493.39,1551390.0
1748171220,2493.41,2494.78,2493.01,2493.01,904634.0
1748171280,2493.01,2495.28,2493.01,2495.28,1223602.0
1748171340,2495.28,2496.69,2495.01,2496.35,1581086.0
1748171400,2496.06,2498.06,2495.94,2497.68,2147386.0
1748171460,2497.63,2498.19,2495.98,2498.19,1123106.0
1748171520,2498.25,2498.53,2497.65,2498.02,1539102.0
1748171580,2498.01,2498.38,2498.0,2498.14,1034872.0
1748171640,2498.14,2498.18,2497.2,2498.13,555304.0
1748171700,2498.13,2498.55,2497.0,2497.49,1289350.0
1748171760,2497.5,2499.03,2497.49,2498.38,896430.0
1748171820,2498.33,2498.38,2497.25,2497.3,1005814.0
1748171880,2497.3,2497.94,2497.01,2497.84,398778.0
1748171940,2497.85,2499.2,2497.46,2497.47,904524.0
1748172000,2497.47,2497.47,2493.16,2494.65,1919048.0
1748172060,2494.66,2494.89,2493.8,2493.98,1423618.0
1748172120,2493.98,2494.95,2493.67,2493.73,1885884.0
1748172180,2493.9,2494.25,2493.36,2493.69,1295770.0
1748172240,2493.45,2493.45,2492.63,2493.0,640344.0
1748172300,2492.98,2496.36,2492.98,2496.26,696660.0
1748172360,2496.26,2496.94,2495.69,2496.35,500482.0
1748172420,2496.35,2496.53,2495.21,2495.9,446594.0
1748172480,2495.9,2496.65,2495.54,2496.3,483006.0
1748172540,2496.26,2496.99,2495.76,2495.97,569216.0
1748172600,2496.08,2496.38,2494.98,2496.36,590396.0
1748172660,2496.35,2498.22,2496.35,2496.68,425264.0
1748172720,2496.69,2497.15,2495.56,2495.68,316514.0
1748172780,2495.62,2496.13,2492.64,2492.93,903662.0
1748172840,2492.93,2493.27,2491.93,2493.13,568726.0
1748172900,2493.12,2493.53,2492.24,2492.69,415942.0
1748172960,2492.69,2494.6,2492.5,2493.87,411718.0
1748173020,2493.87,2494.7,2491.78,2491.78,614896.0
1748173080,2491.78,2493.36,2491.78,2492.36,1383600.0
1748173140,2492.12,2493.32,2492.06,2493.32,935566.0
1748173200,2493.32,2494.28,2493.32,2493.72,134284.0
1748173260,2493.55,2494.61,2493.35,2494.61,168568.0
1748173320,2494.6,2495.0,2492.69,2492.7,188336.0
1748173380,2492.7,2493.32,2492.65,2492.95,328806.0
1748173440,2492.95,2493.78,2492.68,2493.08,217018.0
1748173500,2493.14,2493.76,2490.99,2493.53,653572.0
1748173560,2493.47,2493.98,2492.52,2493.97,340092.0
1748173620,2493.98,2494.15,2492.52,2493.32,335914.0
1748173680,2493.34,2493.64,2492.39,2492.61,268092.0
1748173740,2492.6,2494.85,2492.6,2494.49,227054.0
1748173800,2494.49,2495.3,2493.79,2495.23,373142.0
1748173860,2495.23,2495.23,2493.52,2495.15,169800.0
1748173920,2495.15,2495.15,2494.46,2494.8,522924.0
1748173980,2494.76,2495.92,2494.34,2495.91,420720.0
1748174040,2495.91,2496.06,2494.65,2494.65,420588.0
1748174100,2494.65,2495.91,2494.65,2495.82,181640.0
1748174160,2495.75,2496.12,2495.67,2495.89,339162.0
1748174220,2495.89,2497.26,2495.77,2496.05,1223596.0
1748174280,2496.04,2496.57,2495.56,2496.57,176064.0
1748174340,2496.57,2497.49,2496.56,2496.59,554496.0
1748174400,2496.59,2497.98,2496.03,2497.81,931018.0
1748174460,2497.81,2498.03,2496.75,2497.07,583296.0
1748174520,2496.97,2496.97,2494.45,2495.51,702896.0
1748174580,2495.51,2495.55,2494.24,2494.71,409566.0
1748174640,2494.69,2495.85,2493.73,2495.59,734504.0
1748174700,2495.59,2497.39,2495.28,2497.16,208054.0
1748174760,2497.14,2498.78,2496.92,2498.78,706634.0
1748174820,2498.78,2498.86,2496.9,2498.39,855456.0
1748174880,2498.4,2498.86,2495.57,2496.77,1335584.0
1748174940,2496.77,2498.28,2496.77,2497.69,1121178.0
1748175000,2497.65,2497.65,2495.36,2497.07,608448.0
1748175060,2497.06,2498.28,2496.73,2497.93,617430.0
1748175120,2497.87,2497.87,2495.38,2495.61,424364.0
1748175180,2495.62,2497.99,2495.61,2497.94,494088.0
1748175240,2497.14,2498.91,2497.11,2498.81,1094978.0
1748175300,2498.81,2508.44,2498.81,2508.25,9380428.0
1748175360,2508.25,2508.86,2506.23,2507.67,3362180.0
1748175420,2507.67,2517.38,2505.88,2512.4,9621698.0
1748175480,2512.41,2512.78,2510.64,2510.64,4028610.0
1748175540,2510.64,2510.64,2507.62,2508.87,2227548.0
1748175600,2508.86,2511.02,2505.8,2506.0,2659572.0
1748175660,2505.98,2508.5,2505.67,2508.5,1031712.0
1748175720,2508.5,2508.51,2507.09,2507.48,1021004.0
1748175780,2507.7,2508.55,2507.7,2508.4,919472.0
1748175840,2508.47,2510.15,2507.83,2507.83,1827728.0
1748175900,2507.84,2508.88,2507.42,2508.53,1164076.0
1748175960,2508.53,2509.87,2507.6,2509.11,1253258.0
1748176020,2509.07,2510.56,2508.89,2510.56,1291418.0
1748176080,2510.88,2511.98,2510.22,2510.37,1204948.0
1748176140,2510.37,2514.29,2509.95,2513.81,2754036.0
1748176200,2513.57,2514.35,2512.92,2512.92,1832482.0
1748176260,2512.92,2514.55,2510.99,2514.45,1873422.0
1748176320,2514.45,2516.4,2514.32,2516.17,4174484.0
1748176380,2516.17,2516.52,2514.04,2514.09,1437378.0
1748176440,2514.06,2515.59,2511.67,2512.6,1891562.0
1748176500,2512.61,2512.83,2511.24,2511.24,815172.0
1748176560,2511.24,2512.88,2510.89,2512.64,1882770.0
1748176620,2512.64,2513.55,2511.5,2511.93,770242.0
1748176680,2511.93,2512.11,2510.45,2512.11,864724.0
1748176740,2512.11,2513.94,2512.11,2513.29,679112.0
1748176800,2513.29,2516.1,2513.19,2515.23,3026692.0
1748176860,2515.23,2515.23,2513.35,2513.94,668728.0
1748176920,2513.75,2513.75,2512.17,2512.45,718906.0
1748176980,2512.45,2515.72,2512.43,2514.61,1075970.0
1748177040,2514.61,2514.67,2512.07,2513.2,1395996.0
1748177100,2513.35,2515.0,2513.12,2515.0,1029886.0
1748177160,2514.99,2515.99,2512.95,2513.26,1100270.0
1748177220,2513.32,2514.26,2513.0,2513.07,843862.0
1748177280,2513.07,2514.03,2512.54,2514.03,727040.0
1748177340,2514.06,2514.07,2512.2,2512.26,1048948.0
1748177400,2512.46,2513.15,2511.28,2512.54,1260572.0
1748177460,2512.54,2512.54,2511.21,2512.3,674280.0
1748177520,2512.51,2513.98,2512.5,2513.7,718700.0
1748177580,2513.72,2514.57,2513.72,2514.18,851276.0
1748177640,2514.24,2514.65,2513.11,2513.85,609690.0
1748177700,2513.85,2514.64,2513.28,2514.31,483192.0
1748177760,2514.29,2516.61,2514.29,2516.11,1258626.0
1748177820,2515.65,2516.52,2514.88,2515.31,2448636.0
1748177880,2515.31,2516.23,2514.27,2515.39,1702114.0
1748177940,2515.39,2515.98,2515.39,2515.68,560816.0
1748178000,2515.68,2515.88,2514.18,2515.11,953458.0
1748178060,2515.18,2518.89,2515.1,2517.93,2587552.0
1748178120,2517.93,2519.53,2517.9,2518.33,1967424.0
1748178180,2518.33,2518.41,2516.97,2517.6,925186.0
1748178240,2517.6,2517.94,2516.08,2516.49,764578.0
1748178300,2516.49,2516.61,2514.55,2514.92,1003588.0
1748178360,2514.93,2516.99,2514.8,2516.57,879182.0
1748178420,2516.57,2517.5,2515.92,2515.92,1508146.0
1748178480,2515.82,2515.82,2513.49,2513.83,772816.0
1748178540,2513.84,2515.56,2513.83,2514.3,1043132.0
1748178600,2514.3,2514.31,2511.96,2511.97,863400.0
1748178660,2511.97,2512.28,2510.85,2510.93,1648998.0
1748178720,2511.12,2511.93,2510.26,2511.32,1196830.0
1748178780,2511.3,2511.74,2510.22,2510.83,1037652.0
1748178840,2510.84,2513.0,2510.84,2512.98,768630.0
1748178900,2512.94,2514.07,2512.31,2512.81,722904.0
1748178960,2513.05,2513.92,2511.53,2511.53,789080.0
1748179020,2511.53,2512.71,2510.49,2512.71,1219500.0
1748179080,2512.94,2512.99,2510.31,2510.9,933648.0
1748179140,2510.9,2512.99,2510.9,2512.83,897418.0
1748179200,2512.83,2512.83,2510.64,2510.99,802510.0
1748179260,2511.16,2512.2,2510.91,2512.2,604850.0
1748179320,2512.2,2512.69,2512.05,2512.68,442250.0
1748179380,2512.94,2512.99,2510.72,2511.54,484932.0
1748179440,2511.55,2512.69,2511.54,2512.49,414924.0
1748179500,2512.62,2513.52,2512.29,2512.74,549754.0
1748179560,2512.14,2513.69,2511.15,2513.69,846550.0
1748179620,2513.68,2517.07,2513.67,2515.98,2136112.0
1748179680,2515.97,2517.39,2515.97,2516.66,901074.0
1748179740,2516.66,2519.52,2516.42,2518.76,1722012.0
1748179800,2518.76,2518.76,2516.6,2517.0,1433818.0
1748179860,2517.0,2519.18,2516.81,2516.81,915690.0
1748179920,2516.92,2519.16,2516.66,2517.43,2084220.0
1748179980,2517.64,2517.69,2516.39,2516.4,795246.0
1748180040,2516.4,2516.72,2515.89,2516.71,1159582.0
1748180100,2517.03,2523.27,2517.02,2522.11,6710862.0
1748180160,2522.1,2523.68,2520.95,2521.19,2236924.0
1748180220,2521.26,2521.78,2520.27,2521.41,1141866.0
1748180280,2521.41,2521.99,2520.01,2520.01,1192650.0
1748180340,2520.03,2521.26,2519.41,2519.99,2167910.0
1748180400,2519.92,2519.92,2515.68,2516.64,2063930.0
1748180460,2516.63,2516.77,2515.68,2515.68,982622.0
1748180520,2515.68,2517.47,2515.68,2517.47,699494.0
1748180580,2517.42,2518.55,2517.41,2517.51,453906.0
1748180640,2517.15,2518.49,2516.9,2517.8,476796.0
1748180700,2517.77,2518.31,2517.25,2517.41,602006.0
1748180760,2517.46,2518.34,2516.35,2517.93,1080656.0
1748180820,2517.92,2518.99,2517.19,2517.54,1774310.0
1748180880,2517.48,2518.43,2516.8,2517.16,532154.0
1748180940,2517.16,2518.65,2517.16,2517.63,1034364.0
1748181000,2518.0,2519.19,2518.0,2518.89,503226.0
1748181060,2518.89,2520.49,2517.82,2518.31,1660506.0
1748181120,2518.31,2518.74,2516.62,2516.72,913918.0
1748181180,2516.77,2516.9,2515.41,2516.27,754296.0
1748181240,2516.38,2518.61,2516.38,2517.36,793384.0
1748181300,2517.36,2517.82,2516.15,2517.76,392160.0
1748181360,2517.77,2517.77,2516.74,2516.79,374988.0
1748181420,2516.8,2517.0,2515.36,2515.64,694166.0
1748181480,2515.65,2515.68,2513.72,2514.01,1561638.0
1748181540,2514.06,2514.76,2512.1,2512.5,1506208.0
1748181600,2512.78,2513.75,2507.19,2507.3,5461470.0
1748181660,2507.24,2511.54,2507.24,2511.1,2490834.0
1748181720,2511.1,2514.06,2511.1,2513.99,968794.0
1748181780,2513.99,2514.5,2511.48,2511.5,967786.0
1748181840,2511.49,2514.22,2511.07,2514.18,1003466.0
1748181900,2514.19,2514.23,2512.78,2514.06,734132.0
1748181960,2513.41,2515.44,2513.41,2515.43,697454.0
1748182020,2515.44,2515.44,2514.68,2515.28,459306.0
1748182080,2515.34,2515.43,2513.88,2514.41,501200.0
1748182140,2514.93,2516.95,2514.93,2516.5,972990.0
1748182200,2516.5,2517.32,2516.06,2516.42,780682.0
1748182260,2516.07,2516.07,2514.44,2514.54,517600.0
1748182320,2514.47,2516.15,2514.46,2515.07,316488.0
1748182380,2515.07,2515.56,2515.07,2515.27,311654.0
1748182440,2515.29,2515.35,2513.52,2513.52,662676.0
1748182500,2513.59,2514.68,2513.52,2514.19,845924.0
1748182560,2514.26,2514.26,2511.78,2512.12,813642.0
1748182620,2512.06,2512.06,2509.17,2510.27,2303796.0
1748182680,2510.27,2510.99,2509.97,2510.98,848422.0
1748182740,2510.98,2511.99,2510.96,2511.47,586524.0
1748182800,2511.58,2512.26,2511.58,2512.0,432384.0
1748182860,2511.99,2512.0,2509.86,2511.09,1267924.0
1748182920,2511.08,2511.43,2510.68,2510.77,339138.0
1748182980,2510.75,2512.0,2510.41,2511.81,731338.0
1748183040,2511.8,2512.47,2511.2,2512.34,448018.0
1748183100,2512.34,2514.01,2512.34,2513.61,772184.0
1748183160,2513.61,2514.06,2513.33,2513.76,1217946.0
1748183220,2513.77,2514.95,2513.75,2514.28,1982796.0
1748183280,2514.29,2514.5,2513.84,2514.49,252830.0
1748183340,2514.55,2514.9,2514.51,2514.76,257790.0
1748183400,2514.76,2514.81,2513.4,2513.8,456080.0
1748183460,2513.81,2514.66,2513.72,2513.96,322076.0
1748183520,2513.96,2514.85,2513.96,2514.6,379512.0
1748183580,2514.6,2514.95,2513.88,2514.39,401038.0
1748183640,2514.39,2516.24,2514.26,2515.44,557490.0
1748183700,2515.23,2515.45,2512.39,2512.39,873268.0
1748183760,2512.39,2512.77,2508.78,2509.87,1495096.0
1748183820,2509.67,2509.96,2507.53,2507.78,1789422.0
1748183880,2508.11,2509.35,2506.61,2509.35,3470168.0
1748183940,2509.4,2509.53,2507.11,2507.63,2107396.0
1748184000,2508.35,2509.73,2507.84,2509.0,1101996.0
1748184060,2509.0,2509.02,2503.55,2505.57,3400774.0
1748184120,2505.61,2505.86,2501.69,2502.26,4836234.0
1748184180,2501.87,2504.44,2501.79,2503.73,3467244.0
1748184240,2503.74,2504.3,2501.28,2501.88,2375674.0
1748184300,2502.27,2504.52,2501.27,2503.8,2260572.0
1748184360,2503.8,2505.69,2503.5,2504.06,1367474.0
1748184420,2504.04,2504.04,2497.61,2499.44,7284578.0
1748184480,2499.31,2502.98,2499.31,2502.68,1612224.0
1748184540,2502.68,2504.39,2501.87,2503.36,1021460.0
1748184600,2503.36,2504.95,2502.56,2504.23,1162730.0
1748184660,2504.29,2505.32,2502.6,2503.25,935642.0
1748184720,2503.2,2504.36,2503.04,2503.85,879670.0
1748184780,2503.85,2505.87,2503.84,2505.67,649854.0
1748184840,2505.68,2505.68,2504.64,2504.89,683724.0
1748184900,2504.97,2506.44,2503.92,2506.32,1348454.0
1748184960,2506.31,2506.93,2505.28,2506.14,663234.0
1748185020,2506.14,2506.15,2505.61,2505.72,328560.0
1748185080,2505.72,2505.74,2504.77,2504.77,469778.0
1748185140,2504.77,2505.26,2504.35,2505.19,237778.0
1748185200,2505.19,2506.85,2505.19,2505.78,838012.0
1748185260,2505.78,2507.17,2505.78,2506.74,1005996.0
1748185320,2506.75,2506.82,2505.77,2506.13,600300.0
1748185380,2506.14,2507.44,2503.69,2504.68,3009094.0
1748185440,2504.68,2504.91,2500.75,2500.75,1071958.0
1748185500,2500.87,2502.97,2500.87,2502.4,1220886.0
1748185560,2502.08,2502.31,2500.01,2502.2,744218.0
1748185620,2502.2,2502.89,2501.1,2502.88,769710.0
1748185680,2502.9,2502.9,2501.05,2502.08,632290.0
1748185740,2502.08,2502.08,2498.96,2499.04,2472100.0
1748185800,2499.1,2500.14,2497.12,2497.89,2817968.0
1748185860,2497.73,2499.91,2497.49,2499.91,1432484.0
1748185920,2499.87,2499.99,2495.05,2495.29,1723716.0
1748185980,2495.39,2498.1,2495.28,2498.09,1364354.0
1748186040,2498.09,2498.88,2496.86,2497.33,1172962.0
1748186100,2497.32,2498.8,2496.91,2498.77,354926.0
1748186160,2498.71,2498.86,2492.91,2493.23,2070054.0
1748186220,2493.09,2498.05,2493.08,2494.88,2633716.0
1748186280,2494.78,2496.01,2489.49,2490.44,4701598.0
1748186340,2490.67,2492.24,2490.0,2490.82,4094420.0
1748186400,2490.72,2490.72,2486.63,2488.86,5964970.0
1748186460,2488.89,2490.98,2485.52,2485.94,3000396.0
1748186520,2485.94,2487.06,2482.97,2483.8,5459254.0
1748186580,2483.73,2485.77,2480.29,2481.01,3834076.0
1748186640,2480.68,2482.26,2478.53,2479.99,9216690.0
1748186700,2480.0,2484.2,2479.44,2483.64,2767588.0
1748186760,2483.75,2486.79,2483.57,2486.38,2853490.0
1748186820,2486.36,2489.78,2483.2,2487.37,3604836.0
1748186880,2487.37,2491.59,2486.91,2490.22,2711092.0
1748186940,2490.22,2490.22,2487.38,2487.68,2084952.0
1748187000,2487.67,2490.21,2487.19,2489.97,2410954.0
1748187060,2489.97,2489.97,2485.61,2487.87,2887884.0
1748187120,2487.03,2502.2,2487.03,2496.41,10553368.0
1748187180,2495.44,2499.65,2495.44,2495.55,3933266.0
1748187240,2495.55,2500.06,2495.55,2499.49,3494494.0
1748187300,2499.63,2502.33,2498.5,2498.5,3679984.0
1748187360,2498.32,2498.99,2498.01,2498.11,1789372.0
1748187420,2498.11,2498.92,2496.4,2497.48,1058054.0
1748187480,2497.63,2500.95,2496.68,2500.65,1623128.0
1748187540,2500.99,2502.85,2500.61,2502.67,1803800.0
1748187600,2502.26,2504.28,2502.0,2504.04,2650928.0
1748187660,2504.06,2507.34,2504.04,2504.83,3826586.0
1748187720,2504.46,2505.63,2503.99,2504.83,1420078.0
1748187780,2504.81,2505.28,2503.91,2504.98,936518.0
1748187840,2504.98,2505.51,2503.09,2503.31,1052722.0
1748187900,2503.37,2507.32,2503.37,2507.06,1927032.0
1748187960,2507.12,2508.44,2506.15,2506.15,1928176.0
1748188020,2506.08,2506.16,2502.22,2502.22,1990658.0
1748188080,2502.24,2502.24,2499.31,2499.9,3108656.0
1748188140,2499.85,2499.9,2496.37,2499.42,3053958.0
1748188200,2499.43,2499.81,2497.93,2498.28,750188.0
1748188260,2498.27,2502.11,2497.86,2502.11,1465852.0
1748188320,2502.1,2505.9,2502.1,2505.14,1654658.0
1748188380,2505.27,2505.36,2502.88,2503.07,1132898.0
1748188440,2503.13,2513.98,2502.73,2512.6,5736804.0
1748188500,2512.56,2512.6,2509.44,2511.85,3297178.0
1748188560,2511.88,2511.98,2508.69,2508.82,1889082.0
1748188620,2508.82,2510.0,2508.31,2509.02,1221734.0
1748188680,2509.02,2510.32,2509.02,2509.89,743506.0
1748188740,2509.89,2511.39,2509.89,2510.48,1240284.0
1748188800,2510.48,2512.33,2508.44,2511.81,2295268.0
1748188860,2512.0,2512.19,2508.36,2508.42,1562090.0
1748188920,2508.42,2510.99,2507.84,2507.9,3035590.0
1748188980,2507.9,2510.77,2507.89,2509.93,1249886.0
1748189040,2509.93,2510.77,2508.09,2510.77,660390.0
1748189100,2510.77,2511.0,2507.76,2508.57,837676.0
1748189160,2508.63,2508.63,2503.23,2503.47,3617192.0
1748189220,2503.28,2505.68,2502.26,2505.32,1670028.0
1748189280,2505.18,2508.71,2502.97,2508.6,2306966.0
1748189340,2508.6,2509.3,2507.73,2509.25,536520.0
1748189400,2508.67,2510.46,2508.54,2509.77,951308.0
1748189460,2509.76,2509.77,2505.87,2506.04,1101018.0
1748189520,2506.04,2507.52,2505.0,2505.0,572376.0
1748189580,2505.0,2506.18,2504.65,2505.61,430136.0
1748189640,2505.62,2506.76,2505.23,2506.02,238526.0
1748189700,2506.02,2506.82,2504.66,2504.66,350612.0
1748189760,2504.66,2504.68,2498.25,2498.4,2573990.0
1748189820,2498.45,2500.09,2498.09,2500.09,2955256.0
1748189880,2500.36,2501.09,2499.5,2500.81,1193738.0
1748189940,2500.35,2500.99,2499.05,2500.27,1278184.0
1748190000,2500.27,2500.38,2497.67,2498.84,1406094.0
1748190060,2498.96,2499.83,2497.22,2498.82,2069808.0
1748190120,2498.76,2499.99,2498.28,2499.55,772454.0
1748190180,2499.51,2500.14,2498.17,2500.09,412532.0
1748190240,2500.09,2500.09,2495.28,2496.7,1483994.0
1748190300,2496.77,2498.94,2495.48,2498.94,1203608.0
1748190360,2498.94,2499.47,2496.32,2497.83,646812.0
1748190420,2497.84,2499.67,2497.02,2499.62,1557452.0
1748190480,2499.38,2499.62,2496.89,2496.89,373090.0
1748190540,2496.89,2497.82,2495.61,2497.38,738538.0
1748190600,2497.44,2499.18,2496.86,2498.26,1661042.0
1748190660,2498.27,2498.85,2495.28,2495.28,591112.0
1748190720,2495.28,2499.22,2495.01,2498.18,1789962.0
1748190780,2498.19,2499.72,2498.18,2499.71,883910.0
1748190840,2499.71,2500.48,2498.31,2500.47,1137142.0
1748190900,2500.43,2500.43,2499.22,2500.02,1303230.0
1748190960,2500.02,2502.82,2499.68,2502.59,1722648.0
1748191020,2502.65,2505.43,2502.58,2505.23,1870464.0
1748191080,2505.16,2505.8,2503.58,2505.29,1218308.0
1748191140,2505.29,2506.66,2505.23,2505.23,1251148.0
1748191200,2505.23,2505.23,2502.39,2502.72,973946.0
1748191260,2502.74,2502.86,2501.9,2502.46,961342.0
1748191320,2502.47,2507.4,2502.46,2507.4,761302.0
1748191380,2507.4,2508.86,2507.39,2508.63,1696416.0
1748191440,2508.63,2509.39,2506.19,2506.97,1327160.0
1748191500,2507.08,2508.14,2506.56,2508.07,652204.0
1748191560,2508.06,2508.61,2506.01,2507.97,977932.0
1748191620,2507.85,2508.69,2507.1,2507.22,806120.0
1748191680,2507.28,2510.69,2507.23,2510.68,3037312.0
1748191740,2510.64,2511.55,2509.52,2509.98,1831386.0
1748191800,2509.98,2510.43,2509.32,2509.49,795130.0
1748191860,2509.45,2509.82,2508.08,2509.82,552516.0
1748191920,2509.82,2510.33,2508.81,2509.07,1190120.0
1748191980,2509.2,2509.49,2508.77,2509.49,544026.0
1748192040,2509.49,2511.91,2509.48,2511.87,462894.0
1748192100,2511.89,2512.14,2509.18,2509.18,1313928.0
1748192160,2509.29,2510.25,2509.29,2509.6,1160718.0
1748192220,2509.6,2511.0,2509.21,2509.68,691530.0
1748192280,2509.51,2510.45,2509.28,2510.45,615456.0
1748192340,2510.45,2510.69,2510.09,2510.49,440884.0
1748192400,2510.5,2512.79,2510.49,2512.41,1242388.0
1748192460,2512.3,2514.8,2512.23,2514.78,1902080.0
1748192520,2514.62,2514.72,2511.85,2512.03,1174492.0
1748192580,2512.02,2514.06,2510.93,2513.18,558532.0
1748192640,2513.58,2513.98,2512.78,2512.83,689208.0
1748192700,2512.84,2513.39,2512.01,2512.9,436846.0
1748192760,2512.92,2514.06,2512.45,2512.99,706616.0
1748192820,2512.99,2513.99,2512.99,2513.57,382124.0
1748192880,2513.57,2513.6,2512.69,2513.01,804870.0
1748192940,2513.01,2513.01,2509.48,2509.67,2731542.0
1748193000,2509.75,2511.57,2509.73,2511.57,709656.0
1748193060,2511.57,2512.2,2511.23,2511.76,251194.0
1748193120,2511.76,2512.49,2510.61,2512.48,328784.0
1748193180,2512.48,2512.49,2511.26,2512.21,408294.0
1748193240,2512.23,2512.23,2510.88,2511.2,436188.0
1748193300,2511.24,2512.07,2508.51,2508.57,810482.0
1748193360,2508.51,2509.78,2508.1,2508.8,962244.0
1748193420,2508.8,2508.94,2507.71,2508.08,630666.0
1748193480,2508.07,2508.84,2507.86,2508.82,371434.0
1748193540,2508.84,2510.14,2508.22,2510.14,345084.0
1748193600,2510.13,2510.53,2509.21,2510.11,809930.0
1748193660,2510.1,2513.29,2510.1,2512.8,865576.0
1748193720,2512.94,2514.06,2512.93,2513.64,532596.0
1748193780,2513.7,2515.8,2513.7,2514.56,1629048.0
1748193840,2514.56,2515.0,2513.78,2514.7,483856.0
1748193900,2514.68,2515.48,2513.06,2514.33,532140.0
1748193960,2514.32,2514.35,2513.26,2513.47,341048.0
1748194020,2513.31,2514.06,2512.77,2513.32,330230.0
1748194080,2513.31,2514.39,2512.96,2514.39,262480.0
1748194140,2514.41,2515.37,2514.39,2515.31,546220.0
1748194200,2515.31,2515.8,2513.92,2513.94,453512.0
1748194260,2514.1,2514.16,2512.43,2512.5,620272.0
1748194320,2512.65,2514.94,2512.63,2514.31,640158.0
1748194380,2514.3,2514.31,2510.08,2510.18,1071272.0
1748194440,2510.18,2511.65,2510.18,2511.48,390194.0
1748194500,2511.47,2511.47,2510.06,2510.07,265892.0
1748194560,2510.07,2510.07,2508.76,2509.01,557794.0
1748194620,2509.01,2509.48,2508.61,2508.71,468686.0
1748194680,2509.0,2509.01,2508.47,2509.0,560300.0
1748194740,2508.89,2508.89,2507.82,2508.19,614310.0
1748194800,2508.2,2508.2,2507.48,2507.6,528336.0
1748194860,2507.6,2508.68,2507.47,2508.67,267238.0
1748194920,2508.67,2510.0,2508.65,2510.0,315274.0
1748194980,2509.99,2511.47,2509.99,2511.22,570376.0
1748195040,2511.22,2511.81,2510.81,2510.9,572128.0
1748195100,2510.9,2512.85,2510.9,2512.39,540226.0
1748195160,2512.38,2512.75,2512.01,2512.29,279944.0
1748195220,2512.29,2512.36,2511.57,2511.8,518238.0
1748195280,2511.8,2512.33,2511.58,2511.69,284566.0
1748195340,2511.68,2511.89,2511.35,2511.49,131462.0
1748195400,2511.49,2512.29,2510.79,2510.99,434296.0
1748195460,2510.99,2512.04,2510.99,2511.47,303076.0
1748195520,2511.49,2511.93,2511.28,2511.84,235640.0
1748195580,2511.84,2513.5,2511.81,2513.5,264812.0
1748195640,2513.5,2513.52,2512.79,2512.86,477474.0
1748195700,2512.86,2512.86,2511.79,2512.68,360556.0
1748195760,2512.68,2513.5,2512.63,2513.33,165238.0
1748195820,2513.31,2513.37,2511.79,2511.79,217634.0
1748195880,2511.79,2512.55,2511.59,2512.55,453792.0
1748195940,2512.55,2512.56,2512.09,2512.4,127704.0
1748196000,2512.42,2513.32,2510.88,2511.17,1109034.0
1748196060,2511.18,2511.49,2509.8,2510.86,602066.0
1748196120,2510.86,2511.86,2510.53,2511.86,338718.0
1748196180,2511.86,2513.38,2511.85,2512.5,422292.0
1748196240,2512.49,2513.06,2511.97,2512.82,161394.0
1748196300,2512.25,2512.26,2510.39,2510.55,387636.0
1748196360,2510.55,2512.14,2510.55,2511.98,203862.0
1748196420,2511.78,2512.31,2510.96,2512.31,199160.0
1748196480,2511.96,2512.91,2511.44,2512.64,296670.0
1748196540,2512.64,2513.35,2512.52,2513.35,465632.0
1748196600,2513.11,2516.57,2513.11,2515.28,1795510.0
1748196660,2515.54,2516.72,2515.54,2515.78,1108616.0
1748196720,2515.78,2515.78,2514.08,2514.77,383054.0
1748196780,2514.77,2515.22,2513.88,2515.1,235500.0
1748196840,2515.1,2516.53,2515.08,2516.39,541038.0
1748196900,2516.2,2517.19,2516.13,2516.14,572742.0
1748196960,2516.14,2516.14,2513.46,2514.14,664248.0
1748197020,2514.14,2515.13,2513.77,2514.31,389666.0
1748197080,2514.3,2514.97,2514.29,2514.81,687546.0
1748197140,2514.83,2516.36,2514.48,2516.0,424354.0
1748197200,2516.01,2516.48,2515.59,2516.47,252568.0
1748197260,2516.46,2517.02,2516.34,2516.93,276696.0
1748197320,2516.93,2519.67,2516.72,2517.76,1510962.0
1748197380,2517.74,2518.43,2517.07,2518.42,633942.0
1748197440,2518.43,2519.43,2518.42,2519.39,1013826.0
1748197500,2519.39,2519.6,2518.82,2518.86,865680.0
1748197560,2518.86,2522.31,2518.71,2522.27,3419726.0
1748197620,2522.22,2522.22,2520.56,2520.61,1171410.0
1748197680,2520.6,2520.61,2518.89,2519.99,1045392.0
1748197740,2519.99,2519.99,2519.19,2519.61,1225184.0
1748197800,2519.62,2520.24,2519.0,2519.0,763436.0
1748197860,2519.01,2519.01,2517.0,2518.08,1138710.0
1748197920,2518.09,2518.65,2517.35,2517.65,657096.0
1748197980,2517.65,2517.91,2516.63,2516.64,647898.0
1748198040,2516.64,2516.99,2516.02,2516.03,628202.0
1748198100,2516.03,2516.35,2515.6,2516.35,559002.0
1748198160,2516.34,2516.63,2516.06,2516.6,382238.0
1748198220,2516.6,2518.5,2516.6,2518.29,2075144.0
1748198280,2518.29,2518.5,2515.77,2517.93,754960.0
1748198340,2517.94,2518.22,2517.17,2517.18,300038.0
1748198400,2517.19,2517.19,2515.2,2515.2,305180.0
1748198460,2515.39,2515.44,2514.18,2514.76,910760.0
1748198520,2514.76,2515.47,2514.61,2515.22,270482.0
1748198580,2515.22,2515.57,2515.21,2515.38,173778.0
1748198640,2515.39,2516.61,2515.37,2515.42,628896.0
1748198700,2515.43,2516.87,2515.01,2516.52,254530.0
1748198760,2516.52,2516.52,2514.68,2515.18,329204.0
1748198820,2515.19,2516.0,2515.07,2515.19,388552.0
1748198880,2515.19,2516.87,2515.19,2516.6,160270.0
1748198940,2516.6,2517.69,2516.3,2517.56,228888.0
1748199000,2517.56,2517.56,2515.86,2517.09,196434.0
1748199060,2517.09,2517.53,2516.58,2516.59,199830.0
1748199120,2516.59,2517.22,2516.46,2517.08,232558.0
1748199180,2517.07,2517.94,2516.5,2517.82,288676.0
1748199240,2517.82,2517.82,2516.81,2516.81,150462.0
1748199300,2516.82,2516.82,2514.55,2515.12,358654.0
1748199360,2515.11,2515.13,2513.57,2514.66,783758.0
1748199420,2514.66,2515.0,2514.6,2514.93,90902.0
1748199480,2514.92,2515.59,2514.92,2515.59,232500.0
1748199540,2515.36,2515.4,2514.72,2514.87,163526.0
1748199600,2514.87,2514.87,2513.61,2514.27,416466.0
1748199660,2514.27,2514.92,2513.77,2514.19,422018.0
1748199720,2514.23,2515.62,2513.61,2515.25,228344.0
1748199780,2515.25,2515.25,2514.79,2515.21,214140.0
1748199840,2515.22,2515.93,2515.21,2515.93,109914.0
1748199900,2515.93,2515.93,2514.77,2515.11,338976.0
1748199960,2515.26,2516.99,2515.11,2516.31,492422.0
1748200020,2516.31,2516.31,2515.0,2515.72,386338.0
1748200080,2515.68,2515.76,2514.81,2515.69,213020.0
1748200140,2515.69,2516.38,2515.26,2516.32,241690.0
1748200200,2516.32,2516.52,2514.61,2514.61,320028.0
1748200260,2514.67,2515.03,2513.94,2514.48,306342.0
1748200320,2514.48,2515.44,2514.48,2514.84,231762.0
1748200380,2514.81,2515.0,2514.37,2514.38,121402.0
1748200440,2514.38,2514.9,2513.95,2514.82,215200.0
1748200500,2514.82,2517.89,2514.81,2517.88,885158.0
1748200560,2517.88,2517.88,2515.61,2517.37,376572.0
1748200620,2517.37,2519.4,2517.31,2518.99,1210022.0
1748200680,2518.99,2519.07,2518.11,2519.02,710522.0
1748200740,2518.95,2518.95,2517.91,2517.91,163888.0
1748200800,2517.91,2520.0,2517.0,2519.99,704824.0
1748200860,2519.99,2520.28,2518.55,2519.06,452276.0
1748200920,2519.06,2519.46,2518.31,2519.39,265552.0
1748200980,2519.39,2519.39,2517.7,2518.14,356282.0
1748201040,2518.15,2519.61,2517.81,2519.61,195144.0
1748201100,2519.61,2519.99,2519.26,2519.98,327638.0
1748201160,2519.99,2519.99,2517.76,2518.05,274472.0
1748201220,2518.05,2518.35,2518.03,2518.1,90630.0
1748201280,2518.1,2519.12,2518.09,2518.89,137904.0
1748201340,2518.89,2520.3,2518.89,2520.3,338352.0
1748201400,2520.23,2521.12,2519.47,2521.08,645120.0
1748201460,2521.07,2522.68,2520.93,2521.74,1524354.0
1748201520,2521.76,2524.23,2521.19,2523.82,3302860.0
1748201580,2523.82,2523.82,2521.13,2521.49,734000.0
1748201640,2521.5,2521.52,2520.59,2520.68,586836.0
1748201700,2520.68,2521.82,2520.6,2521.61,344114.0
1748201760,2521.61,2522.94,2521.57,2522.73,483912.0
1748201820,2522.73,2522.73,2521.21,2521.21,406078.0
1748201880,2521.23,2521.97,2520.82,2521.18,697154.0
1748201940,2521.18,2521.87,2521.08,2521.81,220164.0
1748202000,2521.82,2522.7,2521.81,2522.53,284800.0
1748202060,2522.52,2522.83,2522.1,2522.29,432776.0
1748202120,2522.35,2522.35,2519.99,2520.4,330094.0
1748202180,2520.4,2520.41,2519.73,2520.3,655724.0
1748202240,2520.3,2520.9,2520.24,2520.61,167790.0
1748202300,2520.62,2520.67,2520.33,2520.35,141648.0
1748202360,2520.38,2520.76,2519.73,2520.16,270502.0
1748202420,2520.16,2520.41,2519.28,2519.43,631032.0
1748202480,2519.44,2519.65,2519.21,2519.28,254398.0
1748202540,2519.28,2520.45,2519.27,2520.45,153302.0
1748202600,2520.44,2522.05,2519.92,2522.05,227114.0
1748202660,2521.99,2522.29,2520.65,2520.69,406602.0
1748202720,2520.69,2522.25,2520.69,2522.16,447760.0
1748202780,2522.16,2522.17,2521.48,2521.5,354486.0
1748202840,2521.5,2522.14,2521.45,2521.85,228434.0
1748202900,2521.85,2522.02,2520.62,2522.02,278700.0
1748202960,2522.02,2534.37,2522.02,2531.94,15560768.0
1748203020,2531.94,2532.02,2529.54,2529.55,3276432.0
1748203080,2529.55,2529.55,2526.03,2526.7,1782244.0
1748203140,2526.81,2526.99,2525.2,2525.2,1347482.0
1748203200,2525.2,2526.83,2524.2,2526.64,1438648.0
1748203260,2526.22,2527.84,2524.17,2524.6,2826502.0
1748203320,2524.6,2524.6,2522.64,2523.32,1134288.0
1748203380,2523.31,2524.12,2523.31,2523.69,441044.0
1748203440,2523.5,2523.62,2521.95,2522.23,1005628.0
1748203500,2522.13,2522.13,2519.44,2520.72,1136674.0
1748203560,2520.67,2520.67,2518.48,2518.86,956720.0
1748203620,2518.86,2520.56,2518.84,2519.56,686740.0
1748203680,2519.55,2519.56,2517.77,2518.57,760146.0
1748203740,2518.57,2519.48,2518.56,2518.79,260860.0
1748203800,2518.38,2518.38,2516.17,2517.31,833776.0
1748203860,2517.31,2517.94,2517.04,2517.38,576198.0
1748203920,2517.39,2517.54,2516.03,2517.14,587610.0
1748203980,2517.14,2517.69,2516.81,2517.01,553200.0
1748204040,2517.01,2517.33,2516.63,2517.11,256912.0
1748204100,2517.11,2517.44,2515.01,2515.07,573014.0
1748204160,2515.07,2515.07,2509.83,2513.02,4523462.0
1748204220,2512.99,2516.12,2512.99,2516.12,549152.0
1748204280,2516.12,2516.12,2515.38,2516.02,791430.0
1748204340,2516.02,2516.53,2515.38,2516.52,468258.0
1748204400,2516.52,2517.92,2516.3,2517.88,656452.0
1748204460,2517.91,2519.24,2517.11,2519.06,744456.0
1748204520,2519.06,2519.06,2515.74,2516.14,1004542.0
1748204580,2516.07,2517.35,2516.07,2517.34,223154.0
1748204640,2517.34,2517.93,2517.33,2517.76,267106.0
1748204700,2517.56,2519.27,2517.31,2519.26,275456.0
1748204760,2519.26,2519.82,2517.52,2517.73,547076.0
1748204820,2517.79,2519.5,2517.79,2519.38,183030.0
1748204880,2519.38,2520.61,2519.37,2520.33,283020.0
1748204940,2520.32,2520.79,2519.89,2520.31,405712.0
1748205000,2520.3,2520.4,2519.46,2520.1,344956.0
1748205060,2520.1,2523.07,2519.68,2522.66,3185278.0
1748205120,2522.66,2522.66,2520.86,2521.53,666714.0
1748205180,2521.52,2521.96,2520.91,2521.11,234004.0
1748205240,2521.12,2521.43,2520.73,2521.22,184018.0
1748205300,2521.22,2522.43,2521.1,2522.43,170862.0
1748205360,2522.43,2522.43,2521.19,2521.2,392958.0
1748205420,2521.2,2521.94,2520.13,2521.51,286030.0
1748205480,2521.51,2521.95,2520.69,2521.95,478034.0
1748205540,2521.95,2524.79,2521.95,2524.18,999900.0
1748205600,2524.44,2524.52,2523.89,2524.19,407132.0
1748205660,2523.99,2524.06,2523.36,2523.64,760118.0
1748205720,2523.64,2524.48,2522.93,2523.89,719028.0
1748205780,2523.89,2523.89,2523.0,2523.69,156504.0
1748205840,2523.7,2525.32,2523.13,2524.64,525370.0
1748205900,2524.45,2524.46,2523.39,2523.41,216150.0
1748205960,2523.41,2523.41,2522.15,2522.16,274558.0
1748206020,2522.16,2523.1,2521.93,2521.98,301460.0
1748206080,2521.94,2521.99,2520.51,2520.73,551732.0
1748206140,2520.73,2521.69,2520.72,2521.67,183606.0
1748206200,2521.68,2521.68,2521.02,2521.36,106674.0
1748206260,2521.36,2521.37,2519.58,2519.91,532956.0
1748206320,2519.83,2520.44,2519.4,2519.92,338370.0
1748206380,2519.94,2520.39,2519.92,2520.38,144044.0
1748206440,2520.38,2521.71,2520.38,2521.29,320628.0
1748206500,2521.3,2521.31,2520.0,2520.17,126860.0
1748206560,2520.19,2523.52,2519.85,2522.8,500842.0
1748206620,2522.8,2523.33,2521.65,2521.89,291552.0
1748206680,2521.84,2522.12,2521.21,2522.1,156190.0
1748206740,2522.11,2523.1,2521.54,2522.85,209130.0
1748206800,2522.74,2522.89,2522.1,2522.78,247768.0
1748206860,2522.75,2523.9,2521.85,2523.82,485616.0
1748206920,2523.81,2523.82,2522.69,2523.52,195172.0
1748206980,2523.52,2523.89,2521.88,2523.88,261150.0
1748207040,2523.92,2525.4,2523.92,2525.24,456864.0
1748207100,2525.32,2526.27,2524.93,2526.14,708010.0
1748207160,2526.15,2526.33,2526.15,2526.15,242114.0
1748207220,2526.16,2528.44,2525.74,2528.12,1704266.0
1748207280,2528.11,2528.75,2527.34,2528.25,1177280.0
1748207340,2528.26,2528.63,2526.66,2527.18,487792.0
1748207400,2527.18,2528.0,2527.17,2527.73,635270.0
1748207460,2527.73,2527.98,2527.61,2527.82,239592.0
1748207520,2527.76,2528.31,2527.58,2527.64,249030.0
1748207580,2527.65,2529.34,2527.52,2528.82,608868.0
1748207640,2528.71,2529.89,2527.73,2529.88,1057842.0
1748207700,2529.89,2530.14,2528.8,2528.8,2061448.0
1748207760,2528.71,2528.71,2526.9,2527.64,669970.0
1748207820,2527.64,2528.39,2527.3,2527.97,295012.0
1748207880,2527.97,2528.29,2527.21,2527.21,167938.0
1748207940,2527.21,2527.24,2526.12,2526.12,471000.0
1748208000,2526.13,2526.13,2525.86,2526.07,394608.0
1748208060,2526.06,2526.07,2525.0,2525.01,1440086.0
1748208120,2525.0,2525.02,2522.43,2522.44,810814.0
1748208180,2522.43,2522.5,2519.35,2519.36,2220072.0
1748208240,2519.42,2521.97,2519.36,2521.97,734228.0
1748208300,2522.02,2522.32,2521.3,2522.0,788966.0
1748208360,2522.01,2522.01,2518.88,2519.18,778432.0
1748208420,2519.18,2521.05,2518.98,2521.05,407718.0
1748208480,2521.17,2523.0,2521.17,2523.0,387642.0
1748208540,2523.0,2523.0,2519.93,2520.43,958576.0
1748208600,2520.42,2520.43,2518.81,2519.09,435000.0
1748208660,2519.09,2519.19,2506.48,2510.43,5990876.0
1748208720,2510.69,2515.07,2510.67,2515.01,1495180.0
1748208780,2515.07,2515.15,2512.8,2515.02,1809344.0
1748208840,2515.07,2518.0,2514.6,2517.34,977662.0
1748208900,2517.26,2517.26,2515.3,2515.3,1179312.0
1748208960,2515.31,2517.19,2515.3,2517.01,484400.0
1748209020,2517.02,2517.02,2514.72,2515.43,450386.0
1748209080,2515.43,2516.96,2515.22,2516.47,818336.0
1748209140,2516.07,2517.0,2516.0,2517.0,269568.0
1748209200,2517.05,2517.87,2516.94,2517.4,494672.0
1748209260,2517.34,2517.45,2513.42,2513.43,751566.0
1748209320,2513.42,2515.99,2513.42,2515.39,336718.0
1748209380,2515.39,2515.54,2514.22,2514.34,323020.0
1748209440,2514.4,2516.91,2514.4,2515.89,450754.0
1748209500,2515.91,2515.91,2513.83,2514.39,266000.0
1748209560,2514.4,2514.56,2513.18,2514.55,344568.0
1748209620,2514.55,2515.19,2514.55,2514.92,256504.0
1748209680,2514.93,2516.39,2514.92,2516.39,395744.0
1748209740,2516.39,2517.58,2516.39,2517.58,244258.0
1748209800,2517.54,2519.22,2517.54,2519.22,384168.0
1748209860,2519.21,2519.21,2518.05,2518.94,424128.0
1748209920,2518.94,2518.97,2518.59,2518.96,282622.0
1748209980,2518.97,2519.9,2518.96,2519.9,323228.0
1748210040,2519.88,2519.9,2518.66,2518.66,282916.0
1748210100,2518.66,2518.67,2517.59,2518.26,218290.0
1748210160,2518.26,2518.27,2517.05,2517.35,285976.0
1748210220,2517.35,2517.41,2517.15,2517.16,184344.0
1748210280,2517.16,2517.16,2514.62,2514.99,372764.0
1748210340,2515.06,2515.06,2512.56,2514.11,548282.0
1748210400,2514.11,2515.65,2511.46,2514.26,1569898.0
1748210460,2514.26,2515.71,2513.68,2514.57,528970.0
1748210520,2514.57,2516.45,2513.61,2516.41,1231858.0
1748210580,2516.42,2523.99,2516.42,2522.72,3067776.0
1748210640,2522.6,2522.84,2519.46,2520.78,680060.0
1748210700,2520.75,2523.39,2519.88,2522.99,533732.0
1748210760,2522.95,2525.75,2521.61,2525.75,486926.0
1748210820,2526.13,2528.49,2522.72,2528.45,3704876.0
1748210880,2528.05,2533.23,2528.05,2529.06,5687674.0
1748210940,2528.89,2540.88,2527.01,2537.06,11376370.0
1748211000,2537.39,2547.0,2537.14,2543.19,12326970.0
1748211060,2543.26,2545.16,2538.89,2541.03,4170256.0
1748211120,2541.21,2542.55,2536.61,2541.12,3819992.0
1748211180,2541.16,2545.85,2539.61,2540.78,3804354.0
1748211240,2540.84,2540.84,2532.08,2532.36,5457918.0
1748211300,2532.41,2539.61,2532.41,2534.36,3142936.0
1748211360,2534.17,2538.27,2533.39,2536.61,1886110.0
1748211420,2537.24,2537.3,2533.29,2534.14,1380326.0
1748211480,2534.09,2536.47,2532.88,2535.78,1509238.0
1748211540,2535.73,2536.73,2534.12,2534.51,1311134.0
1748211600,2534.48,2537.07,2531.1,2531.66,2071796.0
1748211660,2531.66,2534.14,2531.06,2531.36,1023328.0
1748211720,2531.31,2538.89,2531.31,2538.18,2277920.0
1748211780,2538.33,2541.54,2537.86,2538.43,3123950.0
1748211840,2538.86,2539.13,2536.48,2538.2,1822830.0
1748211900,2538.16,2539.43,2535.53,2537.57,1459282.0
1748211960,2537.63,2537.63,2535.0,2535.29,837976.0
1748212020,2535.29,2535.29,2531.62,2532.45,844052.0
1748212080,2532.68,2534.01,2530.18,2531.63,998936.0
1748212140,2531.63,2534.99,2531.63,2534.8,1337524.0
1748212200,2534.8,2538.37,2534.47,2537.04,1540198.0
1748212260,2537.37,2537.37,2534.24,2535.13,894250.0
1748212320,2535.13,2536.8,2532.99,2536.8,653870.0
1748212380,2537.07,2538.33,2535.47,2535.51,1002448.0
1748212440,2535.5,2538.95,2535.1,2538.19,734762.0
1748212500,2538.23,2538.56,2535.17,2535.61,870016.0
1748212560,2535.63,2537.82,2533.89,2535.94,987790.0
1748212620,2536.02,2536.58,2534.01,2534.39,689004.0
1748212680,2534.46,2537.94,2534.01,2537.19,1226772.0
1748212740,2537.24,2538.2,2535.21,2537.69,867146.0
1748212800,2537.7,2539.28,2537.47,2539.11,1028854.0
1748212860,2539.34,2541.4,2538.98,2541.1,1572316.0
1748212920,2541.1,2543.18,2539.78,2543.17,1257794.0
1748212980,2543.17,2543.78,2541.34,2541.92,1677824.0
1748213040,2541.91,2546.38,2540.94,2544.89,3194052.0
1748213100,2544.93,2548.44,2543.83,2548.09,3611656.0
1748213160,2548.08,2548.08,2543.97,2544.27,2810358.0
1748213220,2544.27,2544.47,2541.04,2541.53,1292548.0
1748213280,2541.39,2545.88,2541.39,2543.44,1313106.0
1748213340,2543.44,2545.6,2542.11,2545.59,1656260.0
1748213400,2545.6,2548.96,2545.6,2547.6,3575014.0
1748213460,2547.64,2549.44,2545.8,2549.44,1819966.0
1748213520,2549.43,2552.57,2549.06,2551.36,7128080.0
1748213580,2551.36,2551.64,2548.84,2548.84,3359214.0
1748213640,2548.84,2549.33,2547.66,2548.83,1622590.0
1748213700,2548.74,2551.97,2548.73,2550.37,2056826.0
1748213760,2550.35,2553.0,2550.35,2551.76,2107856.0
1748213820,2551.38,2551.91,2550.18,2551.01,1679404.0
1748213880,2550.95,2550.95,2547.06,2547.27,2255336.0
1748213940,2547.27,2548.42,2547.27,2548.17,717144.0
1748214000,2547.97,2550.69,2547.97,2549.6,2415762.0
1748214060,2549.4,2549.4,2543.15,2543.32,1934054.0
1748214120,2543.3,2545.53,2542.39,2544.94,1671550.0
1748214180,2545.0,2545.83,2542.97,2542.97,1766452.0
1748214240,2543.14,2546.65,2542.97,2546.37,1255802.0
1748214300,2546.37,2547.74,2545.37,2545.76,1468164.0
1748214360,2546.3,2549.92,2546.19,2547.57,1558528.0
1748214420,2547.71,2547.84,2546.03,2546.22,884924.0
1748214480,2546.3,2547.6,2545.33,2545.33,1117408.0
1748214540,2545.3,2547.36,2545.3,2546.66,1023886.0
1748214600,2546.98,2546.98,2545.01,2545.41,1046674.0
1748214660,2545.9,2546.53,2544.84,2544.84,682560.0
1748214720,2544.84,2544.85,2542.71,2542.83,873838.0
1748214780,2543.39,2544.07,2542.16,2542.45,765446.0
1748214840,2542.45,2543.57,2542.3,2543.32,691564.0
1748214900,2543.27,2543.39,2541.51,2541.57,918104.0
1748214960,2541.53,2541.61,2538.28,2538.28,1905122.0
1748215020,2538.28,2540.55,2538.28,2540.54,1533162.0
1748215080,2540.52,2540.94,2538.75,2538.97,752384.0
1748215140,2538.29,2539.19,2536.41,2537.2,2282984.0
1748215200,2537.49,2540.23,2537.49,2539.61,992842.0
1748215260,2539.62,2539.62,2536.76,2537.57,1127864.0
1748215320,2537.57,2537.57,2535.68,2536.18,1871668.0
1748215380,2536.18,2536.56,2534.06,2536.04,2244238.0
1748215440,2536.04,2537.56,2535.4,2537.32,1018284.0
1748215500,2537.32,2539.51,2537.32,2539.01,851916.0
1748215560,2538.8,2539.19,2535.93,2535.98,926198.0
1748215620,2536.03,2537.07,2535.43,2535.43,442142.0
1748215680,2535.43,2536.62,2533.82,2534.8,1644294.0
1748215740,2534.86,2538.32,2534.84,2537.52,1911040.0
1748215800,2537.46,2538.49,2536.32,2538.43,703942.0
1748215860,2538.38,2541.91,2537.22,2540.89,1815544.0
1748215920,2540.89,2542.34,2540.78,2541.84,1468806.0
1748215980,2541.84,2542.33,2541.03,2542.29,749572.0
1748216040,2542.22,2542.72,2541.37,2541.37,860800.0
1748216100,2541.38,2542.53,2540.89,2542.18,511142.0
1748216160,2542.18,2543.15,2542.12,2542.78,1259200.0
1748216220,2542.78,2544.99,2542.78,2543.91,1891180.0
1748216280,2543.89,2544.36,2542.81,2543.78,923812.0
1748216340,2543.83,2544.99,2543.11,2544.99,616302.0
1748216400,2544.98,2545.0,2544.51,2544.99,786760.0
1748216460,2544.99,2546.76,2544.98,2546.11,1756634.0
1748216520,2546.09,2546.61,2545.79,2546.05,886370.0
1748216580,2546.1,2546.56,2545.19,2545.62,972200.0
1748216640,2545.57,2546.34,2545.53,2546.15,420758.0
1748216700,2546.14,2546.56,2545.12,2545.61,613184.0
1748216760,2545.54,2545.94,2544.62,2544.7,698342.0
1748216820,2544.69,2544.69,2543.19,2544.55,966902.0
1748216880,2544.54,2545.27,2543.66,2543.71,881362.0
1748216940,2543.71,2544.64,2542.44,2544.64,898212.0
1748217000,2544.64,2548.94,2544.64,2548.6,1968264.0
1748217060,2548.65,2549.52,2548.65,2549.28,917534.0
1748217120,2549.3,2549.58,2548.47,2548.87,1320670.0
1748217180,2548.87,2549.48,2547.21,2548.14,970480.0
1748217240,2548.08,2548.08,2547.2,2547.32,364216.0
1748217300,2547.38,2548.99,2546.32,2548.98,1013596.0
1748217360,2548.99,2551.45,2548.48,2551.44,1148314.0
1748217420,2551.39,2552.68,2550.39,2550.4,1769464.0
1748217480,2550.4,2550.4,2549.31,2549.33,768796.0
1748217540,2549.31,2550.1,2549.05,2549.98,554438.0
1748217600,2549.89,2550.97,2548.4,2549.39,1758014.0
1748217660,2549.33,2551.81,2549.28,2550.65,1419360.0
1748217720,2551.36,2552.95,2550.59,2552.95,1189986.0
1748217780,2552.99,2557.07,2552.97,2554.01,5763388.0
1748217840,2553.97,2556.29,2550.72,2551.01,2125142.0
1748217900,2551.02,2554.39,2551.02,2553.84,1601418.0
1748217960,2553.94,2554.69,2553.5,2553.51,893906.0
1748218020,2553.5,2554.45,2551.15,2551.17,2082524.0
1748218080,2551.17,2555.76,2551.08,2555.02,1240904.0
1748218140,2554.92,2554.92,2551.72,2551.85,1194736.0
1748218200,2551.94,2551.99,2549.12,2549.75,1015896.0
1748218260,2549.74,2550.03,2547.28,2547.57,1531058.0
1748218320,2547.56,2549.39,2547.56,2547.76,808450.0
1748218380,2547.74,2548.5,2547.26,2548.14,731144.0
1748218440,2548.13,2548.14,2546.26,2546.44,770114.0
1748218500,2546.41,2551.84,2546.36,2551.84,1528966.0
1748218560,2551.89,2555.74,2551.88,2553.61,1702320.0
1748218620,2553.66,2554.79,2553.27,2553.4,807862.0
1748218680,2552.78,2552.78,2551.34,2551.45,708912.0
1748218740,2551.46,2552.65,2551.31,2552.33,667934.0
1748218800,2551.89,2552.2,2550.37,2550.94,1116530.0
1748218860,2550.93,2551.2,2548.84,2548.86,765570.0
1748218920,2548.79,2549.1,2548.12,2548.43,667534.0
1748218980,2548.43,2548.86,2546.82,2546.99,1182432.0
1748219040,2547.04,2548.09,2546.06,2546.45,720764.0
1748219100,2546.45,2546.51,2544.5,2544.73,1403972.0
1748219160,2544.74,2545.65,2543.95,2545.53,1684994.0
1748219220,2545.33,2545.54,2537.33,2540.98,7400266.0
1748219280,2540.97,2543.39,2540.17,2543.19,1865990.0
1748219340,2543.13,2543.99,2541.88,2543.99,1582760.0
1748219400,2543.99,2545.48,2543.59,2543.59,842580.0
1748219460,2543.65,2543.82,2541.93,2542.16,1041584.0
1748219520,2542.16,2544.45,2542.16,2543.53,796592.0
1748219580,2543.51,2545.03,2543.24,2544.77,386184.0
1748219640,2544.78,2548.02,2544.78,2547.54,1694836.0
1748219700,2547.66,2549.01,2546.66,2546.66,1255772.0
1748219760,2546.66,2546.66,2545.26,2545.82,289108.0
1748219820,2545.81,2547.33,2545.81,2547.33,492098.0
1748219880,2547.37,2551.68,2547.15,2550.99,2454098.0
1748219940,2550.99,2554.53,2550.84,2553.89,2304016.0
1748220000,2553.72,2555.65,2553.72,2555.03,2277714.0
1748220060,2555.29,2556.86,2555.03,2556.6,2287054.0
1748220120,2556.69,2559.0,2555.94,2556.61,2995398.0
1748220180,2556.4,2556.41,2554.39,2554.81,1610250.0
1748220240,2554.77,2555.95,2554.48,2555.05,1047706.0
1748220300,2555.05,2558.1,2554.04,2557.38,1330064.0
1748220360,2557.38,2558.13,2556.52,2558.13,895208.0
1748220420,2558.2,2559.57,2556.57,2556.81,1506394.0
1748220480,2556.77,2558.89,2556.59,2557.91,1726180.0
1748220540,2558.32,2558.62,2554.0,2554.26,1291472.0
1748220600,2554.17,2554.17,2551.96,2553.0,979528.0
1748220660,2553.0,2554.39,2552.58,2554.34,788572.0
1748220720,2553.77,2559.0,2553.77,2558.99,1645792.0
1748220780,2558.99,2559.82,2556.1,2557.29,1878542.0
1748220840,2557.29,2557.58,2555.57,2556.67,1261180.0
1748220900,2556.81,2558.49,2556.39,2558.09,743392.0
1748220960,2558.09,2562.89,2558.09,2562.72,4389724.0
1748221020,2562.66,2568.66,2562.46,2568.12,10017210.0
1748221080,2567.98,2571.29,2565.89,2570.28,8277726.0
1748221140,2570.19,2573.45,2568.72,2570.46,6013274.0
1748221200,2570.46,2575.49,2569.91,2569.91,10812052.0
1748221260,2569.88,2570.59,2567.01,2567.01,4005180.0
1748221320,2567.01,2568.74,2566.73,2568.53,2984566.0
1748221380,2568.53,2571.55,2567.77,2567.77,2286650.0
1748221440,2567.52,2567.52,2563.72,2564.59,2303272.0
1748221500,2564.61,2564.89,2562.03,2562.97,1698380.0
1748221560,2562.97,2562.97,2561.36,2561.38,1669310.0
1748221620,2561.33,2562.99,2560.62,2562.73,2086298.0
1748221680,2562.73,2562.85,2558.18,2558.43,4284708.0
1748221740,2558.53,2560.0,2558.45,2559.61,2380334.0
1748221800,2559.56,2561.93,2558.98,2561.31,1851176.0
1748221860,2561.29,2562.04,2559.89,2559.97,1729188.0
1748221920,2559.98,2559.98,2558.52,2559.14,1981296.0
1748221980,2559.14,2559.95,2558.01,2558.01,1230010.0
1748222040,2558.03,2559.11,2557.14,2558.99,898370.0
1748222100,2558.99,2559.99,2558.34,2558.96,826168.0
1748222160,2558.95,2560.14,2557.72,2557.97,1893604.0
1748222220,2557.63,2557.82,2555.07,2556.68,3630640.0
1748222280,2556.74,2561.26,2556.35,2560.38,2481122.0
1748222340,2560.34,2560.34,2555.26,2555.26,2152810.0
1748222400,2555.27,2558.77,2554.71,2558.29,1462740.0
1748222460,2558.35,2558.35,2556.0,2556.63,597870.0
1748222520,2556.64,2558.13,2556.49,2557.64,625042.0
1748222580,2557.65,2559.15,2557.4,2557.99,1444306.0
1748222640,2557.93,2557.94,2555.85,2556.47,836898.0
1748222700,2556.46,2559.07,2556.03,2558.03,596616.0
1748222760,2559.39,2562.02,2559.16,2560.72,1197230.0
1748222820,2560.72,2562.89,2560.02,2562.44,1876988.0
1748222880,2562.51,2562.51,2561.34,2561.69,695438.0
1748222940,2561.69,2561.69,2557.68,2557.69,680206.0
1748223000,2558.05,2558.19,2554.4,2557.95,1916212.0
1748223060,2557.95,2558.68,2556.01,2556.07,582792.0
1748223120,2556.07,2556.07,2554.44,2554.86,999004.0
1748223180,2554.81,2554.93,2553.86,2554.02,1043438.0
1748223240,2554.02,2557.19,2553.91,2555.19,1177016.0
1748223300,2555.26,2559.05,2555.24,2558.77,676436.0
1748223360,2558.7,2561.05,2558.59,2561.05,765180.0
1748223420,2561.05,2562.99,2560.76,2560.76,954894.0
1748223480,2560.76,2563.02,2560.76,2562.18,1445184.0
1748223540,2561.91,2561.91,2559.22,2559.31,1418380.0
1748223600,2559.35,2563.01,2559.35,2562.53,1121370.0
1748223660,2562.53,2564.38,2562.53,2564.05,1352974.0
1748223720,2564.05,2565.37,2563.72,2565.21,1613014.0
1748223780,2565.27,2565.31,2564.0,2564.71,744540.0
1748223840,2564.62,2564.62,2562.55,2562.68,2085934.0
1748223900,2562.54,2563.99,2562.54,2563.4,629306.0
1748223960,2563.46,2564.3,2562.4,2563.99,1188878.0
1748224020,2563.98,2564.65,2563.35,2564.26,1017560.0
1748224080,2564.79,2565.64,2564.16,2565.01,1458618.0
1748224140,2565.01,2566.37,2563.24,2563.24,1347106.0
1748224200,2563.68,2565.0,2562.34,2562.92,923270.0
1748224260,2562.86,2564.99,2562.86,2564.01,360190.0
1748224320,2564.01,2564.07,2559.33,2560.11,1677344.0
1748224380,2560.06,2560.06,2556.1,2556.48,2384078.0
1748224440,2556.54,2556.87,2555.2,2556.26,970436.0
1748224500,2556.26,2556.36,2555.32,2555.93,386136.0
1748224560,2555.93,2556.87,2555.93,2556.32,616926.0
1748224620,2556.38,2557.32,2554.56,2554.86,2328730.0
1748224680,2554.94,2556.55,2554.61,2556.48,643810.0
1748224740,2556.48,2558.47,2556.48,2557.51,1121484.0
1748224800,2557.67,2558.05,2555.55,2555.55,834778.0
1748224860,2555.55,2557.4,2555.06,2557.4,829452.0
1748224920,2557.4,2557.4,2555.11,2555.45,749348.0
1748224980,2555.41,2558.64,2555.01,2556.99,709584.0
1748225040,2556.99,2559.9,2556.15,2559.47,525824.0
1748225100,2559.66,2560.03,2559.3,2559.36,1535664.0
1748225160,2559.36,2559.41,2553.9,2555.53,709536.0
1748225220,2555.56,2555.62,2550.43,2553.27,4343232.0
1748225280,2553.24,2553.57,2552.01,2553.53,867146.0
1748225340,2553.32,2554.2,2552.88,2554.14,1225104.0
1748225400,2554.14,2555.5,2553.74,2555.36,780190.0
1748225460,2555.35,2555.97,2555.28,2555.52,873244.0
1748225520,2555.53,2555.53,2552.16,2553.63,902988.0
1748225580,2553.63,2554.34,2553.62,2554.07,403370.0
1748225640,2554.07,2554.07,2552.82,2553.68,464706.0
1748225700,2553.68,2553.68,2551.59,2551.6,530760.0
1748225760,2551.59,2553.04,2551.49,2552.94,597754.0
1748225820,2552.95,2555.22,2552.0,2554.75,424706.0
1748225880,2554.75,2558.28,2554.75,2557.64,805212.0
1748225940,2557.54,2559.66,2556.34,2559.46,1032646.0
1748226000,2559.51,2560.12,2557.62,2558.54,2304068.0
1748226060,2558.29,2560.87,2557.53,2560.81,767092.0
1748226120,2562.4,2562.4,2559.8,2559.8,2021156.0
1748226180,2559.8,2562.99,2559.8,2562.16,2582588.0
1748226240,2562.22,2562.37,2560.65,2560.66,892652.0
1748226300,2560.57,2561.9,2560.5,2561.07,523178.0
1748226360,2561.01,2561.44,2559.31,2559.32,568776.0
1748226420,2559.32,2560.61,2558.35,2559.76,654978.0
1748226480,2559.78,2560.03,2558.27,2558.28,382090.0
1748226540,2558.27,2560.11,2558.27,2559.95,528414.0
1748226600,2559.95,2559.95,2556.71,2556.73,1075144.0
1748226660,2556.72,2557.36,2555.77,2556.5,1296348.0
1748226720,2556.59,2557.24,2552.47,2552.54,3407294.0
1748226780,2552.42,2553.9,2552.42,2552.85,1201382.0
1748226840,2552.91,2553.86,2552.58,2552.58,1204880.0
1748226900,2552.58,2552.88,2551.87,2552.05,834008.0
1748226960,2552.06,2552.06,2548.08,2550.6,2877342.0
1748227020,2550.55,2550.67,2549.76,2549.81,1317004.0
1748227080,2549.89,2551.2,2549.02,2550.9,1068498.0
1748227140,2550.89,2551.73,2549.84,2549.84,950508.0
1748227200,2549.58,2550.08,2547.31,2550.07,1995946.0
1748227260,2550.06,2550.72,2549.76,2550.1,538230.0
1748227320,2550.1,2551.6,2550.1,2550.85,595670.0
1748227380,2550.84,2551.5,2550.14,2551.09,611330.0
1748227440,2551.09,2551.34,2550.61,2550.77,542778.0
1748227500,2550.77,2551.48,2550.34,2550.83,719778.0
1748227560,2550.84,2550.84,2547.3,2547.65,1984892.0
1748227620,2547.71,2548.43,2546.99,2547.0,954588.0
1748227680,2547.0,2548.4,2546.35,2548.02,1496818.0
1748227740,2548.03,2550.07,2547.95,2550.01,1044480.0
1748227800,2550.01,2550.03,2549.02,2549.6,797712.0
1748227860,2549.6,2549.73,2549.04,2549.57,286134.0
1748227920,2549.52,2550.87,2549.52,2550.86,578654.0
1748227980,2550.87,2553.57,2550.86,2552.28,1935298.0
1748228040,2552.27,2552.68,2551.19,2552.48,839410.0
1748228100,2552.48,2552.49,2551.28,2551.41,439270.0
1748228160,2551.41,2551.48,2550.34,2551.43,376268.0
1748228220,2551.28,2551.99,2551.27,2551.71,264764.0
1748228280,2551.73,2552.54,2551.38,2552.54,284794.0
1748228340,2552.42,2552.74,2551.84,2551.85,221184.0
1748228400,2551.85,2551.96,2550.86,2551.03,586510.0
1748228460,2551.01,2552.47,2550.57,2550.58,415168.0
1748228520,2550.57,2551.56,2549.68,2550.23,356112.0
1748228580,2550.23,2551.17,2550.02,2550.07,431168.0
1748228640,2550.14,2550.24,2548.37,2549.03,1032290.0
1748228700,2549.02,2551.93,2548.96,2551.51,511910.0
1748228760,2551.51,2552.68,2551.31,2551.31,709736.0
1748228820,2551.31,2551.59,2549.51,2549.95,987450.0
1748228880,2549.9,2550.47,2548.53,2548.53,888062.0
1748228940,2548.58,2549.23,2547.53,2548.6,693788.0
1748229000,2548.59,2549.22,2547.95,2547.96,340084.0
1748229060,2547.95,2549.1,2547.95,2548.36,399594.0
1748229120,2548.36,2549.3,2547.94,2548.53,404498.0
1748229180,2548.65,2550.44,2548.64,2550.43,285342.0
1748229240,2550.43,2551.43,2549.92,2549.92,361246.0
1748229300,2549.92,2550.32,2549.59,2549.96,380592.0
1748229360,2549.95,2549.98,2549.1,2549.59,216782.0
1748229420,2549.59,2550.13,2549.58,2550.0,252614.0
1748229480,2549.98,2550.18,2548.53,2550.18,1686600.0
1748229540,2550.18,2552.32,2549.44,2552.32,540948.0
1748229600,2552.32,2554.74,2552.26,2554.2,1792176.0
1748229660,2554.19,2555.44,2554.19,2555.07,2902398.0
1748229720,2555.07,2558.1,2554.63,2556.11,1341598.0
1748229780,2556.11,2556.99,2555.95,2556.5,636182.0
1748229840,2556.56,2556.94,2555.85,2556.6,528338.0
1748229900,2556.62,2558.78,2556.61,2558.64,1333116.0
1748229960,2558.65,2558.65,2556.78,2556.88,1055294.0
1748230020,2556.83,2559.94,2556.82,2559.24,1302754.0
1748230080,2559.23,2559.48,2558.65,2559.3,566750.0
1748230140,2559.3,2559.54,2558.76,2558.9,745866.0
1748230200,2558.9,2559.54,2555.97,2556.17,1635098.0
1748230260,2556.17,2556.37,2555.07,2555.43,497590.0
1748230320,2555.43,2555.6,2554.82,2555.36,576144.0
1748230380,2555.36,2558.58,2555.28,2558.51,723942.0
1748230440,2558.53,2559.67,2557.48,2558.29,659234.0
1748230500,2558.31,2558.6,2555.68,2555.78,603232.0
1748230560,2555.89,2558.65,2555.89,2558.65,497938.0
1748230620,2558.64,2560.45,2557.66,2559.15,1025678.0
1748230680,2559.23,2559.94,2558.99,2559.06,1842168.0
1748230740,2559.06,2559.34,2558.09,2558.7,533028.0
1748230800,2558.7,2561.23,2558.69,2560.72,1470276.0
1748230860,2560.72,2560.93,2558.7,2559.25,770720.0
1748230920,2559.6,2559.9,2558.85,2559.14,233202.0
1748230980,2559.14,2561.89,2559.14,2561.45,1654342.0
1748231040,2561.45,2562.62,2560.68,2560.8,554804.0
1748231100,2560.8,2564.18,2560.8,2564.04,1246088.0
1748231160,2564.04,2564.99,2562.52,2564.98,2412288.0
1748231220,2564.98,2565.68,2564.98,2565.36,1392972.0
1748231280,2565.31,2565.36,2562.64,2563.96,1256620.0
1748231340,2563.92,2563.98,2562.23,2563.31,540138.0
1748231400,2563.32,2563.97,2561.24,2561.63,935188.0
1748231460,2561.61,2563.99,2561.6,2562.71,488370.0
1748231520,2562.59,2563.33,2562.19,2563.02,637622.0
1748231580,2563.0,2563.69,2561.23,2561.23,584148.0
1748231640,2561.32,2562.2,2561.32,2561.97,450768.0
1748231700,2561.97,2561.99,2561.4,2561.56,287852.0
1748231760,2561.47,2561.48,2559.77,2560.11,917806.0
1748231820,2560.11,2560.11,2558.3,2558.32,705988.0
1748231880,2558.31,2559.18,2558.3,2558.83,565268.0
1748231940,2558.72,2559.34,2558.6,2559.34,507450.0
1748232000,2559.3,2560.6,2559.3,2559.43,658040.0
1748232060,2559.3,2559.73,2558.0,2558.24,588232.0
1748232120,2558.2,2558.2,2557.19,2557.39,944742.0
1748232180,2557.35,2557.99,2556.88,2557.99,620830.0
1748232240,2557.92,2558.26,2556.16,2558.26,535386.0
1748232300,2558.26,2558.83,2557.62,2558.68,744540.0
1748232360,2558.68,2559.19,2558.17,2558.57,437614.0
1748232420,2558.62,2558.62,2557.86,2558.03,436500.0
1748232480,2558.03,2560.35,2558.03,2560.24,840192.0
1748232540,2560.26,2561.69,2559.31,2561.69,636364.0
1748232600,2561.69,2563.26,2561.69,2563.2,906288.0
1748232660,2563.19,2563.48,2558.36,2560.32,1183132.0
1748232720,2560.32,2560.91,2558.23,2558.49,2548510.0
1748232780,2558.49,2558.58,2557.54,2558.04,537206.0
1748232840,2558.03,2558.65,2557.64,2558.64,698446.0
1748232900,2558.65,2559.73,2557.43,2557.62,1224306.0
1748232960,2557.61,2559.36,2557.6,2559.36,325106.0
1748233020,2559.36,2560.29,2559.35,2560.04,194792.0
1748233080,2560.04,2562.09,2560.04,2562.09,393932.0
1748233140,2562.09,2564.38,2562.08,2563.02,2260556.0
1748233200,2563.02,2565.13,2563.02,2564.32,1514296.0
1748233260,2564.32,2564.39,2563.6,2563.84,693724.0
1748233320,2563.95,2565.0,2563.85,2564.11,545412.0
1748233380,2564.11,2564.77,2563.35,2564.74,498056.0
1748233440,2564.76,2564.76,2563.77,2564.49,762824.0
1748233500,2564.45,2564.46,2563.57,2563.82,851570.0
1748233560,2563.82,2564.18,2563.18,2563.57,433854.0
1748233620,2563.57,2563.91,2562.97,2563.54,1187254.0
1748233680,2563.42,2564.34,2563.05,2563.89,633422.0
1748233740,2563.89,2564.0,2563.0,2563.54,354564.0
1748233800,2563.44,2564.0,2563.17,2564.0,1508666.0
1748233860,2564.06,2564.27,2562.99,2563.52,439732.0
1748233920,2563.51,2565.06,2563.51,2564.39,433462.0
1748233980,2564.45,2565.44,2564.14,2564.82,978476.0
1748234040,2564.77,2565.46,2563.6,2565.46,709476.0
1748234100,2565.84,2565.9,2564.83,2565.16,1296522.0
1748234160,2565.16,2565.17,2564.1,2564.4,614688.0
1748234220,2564.41,2564.8,2564.09,2564.68,526368.0
1748234280,2564.68,2564.84,2564.23,2564.38,253816.0
1748234340,2564.39,2564.75,2563.78,2564.1,394590.0
1748234400,2564.1,2564.72,2563.32,2563.5,959286.0
1748234460,2563.49,2564.44,2563.49,2563.85,334154.0
1748234520,2563.85,2564.37,2563.77,2563.86,234988.0
1748234580,2563.86,2564.27,2563.83,2563.84,380864.0
1748234640,2563.84,2564.42,2562.14,2564.41,968870.0
1748234700,2564.41,2567.05,2564.4,2566.98,1224886.0
1748234760,2567.11,2568.82,2567.03,2568.81,2321348.0
1748234820,2568.82,2568.95,2566.89,2567.4,1049246.0
1748234880,2567.44,2568.67,2566.14,2567.56,890008.0
1748234940,2567.56,2568.37,2567.11,2568.03,552724.0
1748235000,2568.03,2568.03,2566.34,2566.35,542346.0
1748235060,2566.36,2568.06,2566.06,2566.38,534174.0
1748235120,2566.74,2566.86,2565.85,2566.28,719850.0
1748235180,2566.28,2566.35,2564.5,2564.52,1886096.0
1748235240,2564.51,2564.52,2562.66,2562.81,1879634.0
1748235300,2562.81,2563.92,2562.81,2563.74,869630.0
1748235360,2563.63,2563.63,2563.1,2563.43,547026.0
1748235420,2563.43,2563.68,2563.1,2563.52,674122.0
1748235480,2563.52,2563.52,2562.81,2563.46,547468.0
1748235540,2563.46,2563.53,2563.15,2563.38,224396.0
1748235600,2563.39,2563.52,2562.35,2562.36,613040.0
1748235660,2562.21,2562.39,2561.26,2561.26,624392.0
1748235720,2561.07,2562.62,2561.01,2561.62,620770.0
1748235780,2561.6,2561.62,2560.44,2560.9,589014.0
1748235840,2560.9,2561.41,2560.52,2561.27,407332.0
1748235900,2561.27,2565.15,2561.12,2564.14,503918.0
1748235960,2564.14,2564.94,2561.6,2562.45,768082.0
1748236020,2562.45,2563.0,2561.67,2562.06,523230.0
1748236080,2562.06,2562.54,2561.69,2562.54,413356.0
1748236140,2562.54,2563.4,2562.04,2562.93,364672.0
1748236200,2562.99,2563.39,2562.8,2562.96,375034.0
1748236260,2562.96,2563.39,2562.24,2562.24,630064.0
1748236320,2562.13,2562.13,2560.67,2561.5,716280.0
1748236380,2561.68,2562.18,2560.64,2560.83,945382.0
1748236440,2560.83,2562.4,2560.75,2562.39,656076.0
1748236500,2562.39,2562.49,2561.87,2562.24,314946.0
1748236560,2562.24,2562.24,2561.35,2562.13,304910.0
1748236620,2562.14,2562.52,2561.88,2562.17,398434.0
1748236680,2562.3,2563.97,2562.11,2563.97,710424.0
1748236740,2563.97,2566.54,2563.92,2565.21,1003866.0
1748236800,2565.21,2566.16,2564.03,2565.82,758426.0
1748236860,2565.78,2566.02,2564.46,2564.47,737260.0
1748236920,2564.47,2566.0,2563.22,2565.99,1012552.0
1748236980,2566.0,2567.0,2565.98,2566.62,679696.0
1748237040,2566.62,2567.66,2566.57,2567.66,790448.0
1748237100,2567.66,2568.94,2567.65,2568.4,986174.0
1748237160,2568.4,2568.93,2568.39,2568.47,479410.0
1748237220,2568.64,2568.64,2567.36,2567.82,1290476.0
1748237280,2567.82,2568.0,2567.48,2567.68,380084.0
1748237340,2567.68,2570.82,2567.68,2569.06,2184392.0
1748237400,2569.13,2570.6,2568.76,2570.6,2199248.0
1748237460,2570.33,2571.72,2568.19,2569.33,1793684.0
1748237520,2569.27,2572.57,2568.76,2571.81,919784.0
1748237580,2571.8,2574.34,2571.79,2574.28,3610716.0
1748237640,2574.28,2574.28,2571.5,2571.66,2550756.0
1748237700,2571.66,2574.32,2571.66,2573.74,1836636.0
1748237760,2573.74,2573.87,2573.6,2573.71,1323702.0
1748237820,2573.72,2573.87,2571.97,2572.22,1308534.0
1748237880,2572.29,2572.39,2570.19,2570.22,1465138.0
1748237940,2570.22,2571.42,2569.43,2569.43,939530.0
1748238000,2569.43,2570.52,2569.43,2570.38,439858.0
1748238060,2570.38,2570.69,2570.12,2570.21,410530.0
1748238120,2570.23,2570.23,2568.86,2569.52,938746.0
1748238180,2569.52,2569.71,2568.0,2568.01,2342460.0
1748238240,2568.01,2568.02,2566.68,2566.97,994360.0
1748238300,2566.97,2568.54,2566.97,2568.28,677248.0
1748238360,2568.27,2569.46,2568.27,2568.86,423762.0
1748238420,2568.78,2569.69,2568.39,2568.53,810322.0
1748238480,2568.52,2569.88,2568.52,2569.28,792920.0
1748238540,2569.28,2569.34,2568.01,2568.5,383498.0
1748238600,2568.52,2569.61,2568.22,2568.53,734826.0
1748238660,2568.48,2568.74,2566.66,2567.44,642728.0
1748238720,2567.44,2567.46,2566.61,2567.05,322698.0
1748238780,2567.04,2567.13,2566.24,2566.8,904276.0
1748238840,2566.82,2567.4,2566.27,2567.26,345506.0
1748238900,2567.25,2570.15,2567.25,2569.45,703588.0
1748238960,2569.41,2569.59,2568.38,2569.53,840996.0
1748239020,2569.59,2570.05,2569.18,2569.39,583984.0
1748239080,2569.45,2569.86,2568.59,2568.6,551180.0
1748239140,2568.59,2568.87,2567.26,2567.26,418146.0
1748239200,2567.26,2568.54,2566.61,2567.82,777594.0
1748239260,2567.78,2568.06,2564.14,2564.72,5353278.0
1748239320,2564.71,2566.43,2564.14,2565.97,822942.0
1748239380,2565.96,2566.97,2565.72,2566.48,460738.0
1748239440,2566.54,2568.0,2566.54,2567.99,374174.0
1748239500,2567.99,2568.35,2567.38,2568.35,499340.0
1748239560,2568.34,2569.8,2567.92,2569.29,625304.0
1748239620,2569.29,2570.15,2569.28,2569.92,859356.0
1748239680,2569.92,2571.11,2569.76,2570.52,755536.0
1748239740,2570.52,2570.52,2568.8,2568.92,496992.0
1748239800,2568.92,2568.92,2567.34,2568.28,904830.0
1748239860,2568.18,2568.18,2566.27,2566.68,524590.0
1748239920,2566.68,2568.2,2566.51,2566.93,594964.0
1748239980,2566.93,2566.99,2564.88,2566.04,1237418.0
1748240040,2566.06,2566.37,2565.42,2565.77,309302.0
1748240100,2565.77,2568.31,2565.49,2568.29,641284.0
1748240160,2568.8,2568.89,2567.28,2567.64,959664.0
1748240220,2567.64,2568.16,2566.09,2567.9,503058.0
1748240280,2567.92,2567.92,2565.9,2567.16,1136308.0
1748240340,2567.11,2567.82,2567.11,2567.82,381144.0
1748240400,2567.64,2570.65,2567.3,2570.64,723790.0
1748240460,2570.59,2570.9,2569.48,2569.49,741676.0
1748240520,2569.48,2571.61,2569.1,2571.44,727916.0
1748240580,2571.44,2571.45,2570.02,2570.26,559736.0
1748240640,2570.21,2571.45,2570.21,2571.01,667756.0
1748240700,2571.0,2571.0,2569.86,2570.09,534600.0
1748240760,2570.05,2570.42,2569.0,2569.48,1079676.0
1748240820,2569.48,2569.62,2568.78,2569.1,784024.0
1748240880,2569.31,2569.37,2568.72,2568.85,293836.0
1748240940,2568.85,2571.06,2568.85,2570.72,407916.0
1748241000,2570.72,2570.79,2568.94,2568.94,920866.0
1748241060,2568.95,2569.68,2568.44,2568.44,405216.0
1748241120,2568.33,2568.33,2566.6,2566.6,773248.0
1748241180,2566.66,2568.57,2566.6,2567.78,736142.0
1748241240,2567.78,2568.27,2566.88,2567.18,341352.0
1748241300,2567.18,2567.56,2565.88,2567.44,675226.0
1748241360,2567.45,2567.56,2566.23,2566.62,390854.0
1748241420,2566.62,2567.21,2566.61,2567.21,271138.0
1748241480,2567.2,2568.07,2566.78,2567.21,448610.0
1748241540,2567.22,2568.43,2567.21,2568.42,231110.0
1748241600,2568.38,2569.08,2567.75,2567.75,392092.0
1748241660,2567.76,2568.04,2566.7,2567.04,338028.0
1748241720,2567.03,2567.29,2566.61,2567.29,287448.0
1748241780,2567.28,2568.94,2567.28,2567.94,226656.0
1748241840,2568.24,2568.99,2567.95,2568.99,367892.0
1748241900,2568.99,2570.93,2568.99,2569.92,1751422.0
1748241960,2569.92,2569.93,2568.21,2568.6,1078504.0
1748242020,2568.61,2568.68,2567.84,2568.44,246896.0
1748242080,2568.42,2570.69,2568.42,2570.69,303894.0
1748242140,2570.67,2571.78,2570.67,2571.18,1058310.0
1748242200,2570.86,2573.3,2570.72,2573.3,760390.0
1748242260,2573.48,2573.62,2572.82,2572.82,1657518.0
1748242320,2572.8,2573.91,2572.66,2573.6,736770.0
1748242380,2573.65,2577.52,2573.01,2577.52,4927304.0
1748242440,2577.52,2584.46,2577.21,2580.61,10033862.0
1748242500,2580.32,2581.95,2579.43,2580.01,4047454.0
1748242560,2580.07,2581.71,2579.94,2581.09,3217912.0
1748242620,2581.09,2583.03,2579.01,2582.95,2290748.0
1748242680,2582.78,2584.85,2582.61,2582.84,3785744.0
1748242740,2582.84,2583.19,2580.51,2581.94,3622218.0
1748242800,2581.97,2584.14,2581.76,2584.1,3940344.0
1748242860,2584.1,2584.1,2581.89,2582.49,2940204.0
1748242920,2582.27,2582.27,2580.01,2581.84,2361152.0
1748242980,2581.84,2582.61,2581.0,2581.0,2060962.0
1748243040,2580.86,2584.1,2580.54,2583.15,2174006.0
1748243100,2583.14,2583.14,2578.67,2580.06,3401440.0
1748243160,2580.07,2581.93,2578.85,2581.29,1884320.0
1748243220,2581.29,2588.49,2581.13,2588.17,6551980.0
1748243280,2588.28,2597.22,2587.96,2597.22,17648678.0
1748243340,2596.82,2597.94,2591.9,2592.99,10395754.0
1748243400,2593.14,2595.72,2593.13,2594.39,4034898.0
1748243460,2594.53,2595.28,2592.86,2593.93,3185090.0
1748243520,2594.22,2594.63,2591.59,2592.38,2042798.0
1748243580,2592.39,2592.39,2586.57,2586.76,3808206.0
1748243640,2586.79,2587.48,2582.79,2585.07,5082978.0
1748243700,2585.11,2586.82,2583.8,2585.16,4326066.0
1748243760,2585.16,2585.55,2582.75,2584.61,2644062.0
1748243820,2584.5,2585.88,2583.89,2584.81,1780168.0
1748243880,2585.57,2589.23,2585.57,2589.06,2587594.0
1748243940,2588.98,2591.44,2588.01,2590.85,1653964.0
1748244000,2591.04,2591.11,2587.19,2588.54,1924938.0
1748244060,2588.56,2588.81,2585.0,2585.53,1974232.0
1748244120,2585.47,2585.85,2584.01,2585.5,1406810.0
1748244180,2585.49,2585.49,2582.74,2583.64,2254482.0
1748244240,2583.64,2583.69,2582.32,2582.56,2605858.0
1748244300,2582.57,2582.94,2581.87,2582.94,1066080.0
1748244360,2583.42,2583.64,2581.95,2583.64,1467172.0
1748244420,2583.75,2583.76,2582.28,2582.28,744632.0
1748244480,2582.29,2582.29,2580.01,2580.24,2061010.0
1748244540,2580.24,2581.27,2580.23,2580.93,767594.0
1748244600,2580.7,2582.99,2580.63,2582.01,1593016.0
1748244660,2581.95,2582.32,2580.06,2580.32,1101022.0
1748244720,2580.32,2580.32,2576.48,2577.49,3999648.0
1748244780,2577.46,2578.54,2576.73,2577.87,1394368.0
1748244840,2577.85,2579.81,2577.85,2579.57,1181058.0
1748244900,2579.53,2582.07,2579.53,2581.73,1264436.0
1748244960,2581.67,2585.11,2581.67,2584.56,1939554.0
1748245020,2584.56,2585.3,2584.35,2584.43,1659944.0
1748245080,2585.06,2585.79,2582.73,2582.83,1205254.0
1748245140,2583.03,2584.22,2581.96,2584.22,982426.0
1748245200,2584.22,2584.8,2581.68,2581.75,826214.0
1748245260,2581.73,2584.64,2581.72,2583.7,741880.0
1748245320,2583.58,2583.6,2581.34,2583.13,1528182.0
1748245380,2583.13,2583.14,2581.57,2582.35,452760.0
1748245440,2582.4,2583.61,2582.39,2582.41,567114.0
1748245500,2582.39,2584.0,2579.01,2579.92,6225132.0
1748245560,2579.92,2579.92,2577.8,2579.32,810824.0
1748245620,2579.27,2579.81,2576.86,2577.32,2083320.0
1748245680,2577.4,2577.69,2576.0,2577.31,1906732.0
1748245740,2577.31,2577.48,2576.71,2577.29,673072.0
1748245800,2577.28,2579.64,2577.28,2579.57,3682866.0
1748245860,2579.53,2579.57,2577.11,2577.59,926658.0
1748245920,2577.59,2579.73,2577.59,2579.36,599032.0
1748245980,2579.36,2579.9,2578.54,2578.54,483104.0
1748246040,2578.54,2578.55,2577.57,2577.87,699174.0
1748246100,2577.87,2577.93,2576.0,2576.73,1240172.0
1748246160,2576.72,2578.07,2576.53,2578.0,646148.0
1748246220,2577.89,2578.9,2577.0,2577.31,1107416.0
1748246280,2577.31,2579.97,2577.0,2578.7,734244.0
1748246340,2578.65,2579.81,2578.42,2579.65,1402358.0
1748246400,2579.64,2581.3,2579.62,2581.02,2643248.0
1748246460,2580.97,2581.57,2579.9,2580.78,1577480.0
1748246520,2580.74,2580.74,2577.1,2577.11,1075312.0
1748246580,2577.11,2577.29,2575.07,2577.14,1448430.0
1748246640,2577.14,2577.14,2575.8,2576.61,989784.0
1748246700,2576.65,2577.23,2575.15,2577.23,1012154.0
1748246760,2577.17,2579.26,2577.17,2578.74,2249064.0
1748246820,2578.74,2579.6,2577.73,2577.74,757138.0
1748246880,2577.74,2578.49,2577.18,2578.26,764494.0
1748246940,2578.28,2578.89,2576.88,2578.81,515092.0
1748247000,2578.82,2579.2,2578.11,2578.3,1188294.0
1748247060,2578.3,2578.3,2577.0,2577.03,368734.0
1748247120,2577.03,2577.03,2572.28,2573.65,2863836.0
1748247180,2575.23,2577.06,2573.88,2576.8,2154260.0
1748247240,2577.32,2577.73,2576.13,2577.73,906404.0
1748247300,2577.73,2579.36,2577.72,2579.05,1736172.0
1748247360,2579.05,2580.2,2579.05,2579.94,1011728.0
1748247420,2579.53,2579.53,2577.76,2578.14,754482.0
1748247480,2578.14,2578.95,2578.09,2578.94,441710.0
1748247540,2578.94,2579.73,2578.31,2578.78,464350.0
1748247600,2578.78,2578.78,2576.5,2576.51,851500.0
1748247660,2576.51,2578.18,2576.51,2577.55,481076.0
1748247720,2577.49,2577.55,2576.65,2576.69,325784.0
1748247780,2576.69,2577.88,2575.36,2575.4,687490.0
1748247840,2575.4,2576.34,2572.9,2572.9,2392558.0
1748247900,2572.9,2574.12,2572.76,2573.77,745946.0
1748247960,2573.88,2575.37,2573.61,2575.01,469300.0
1748248020,2575.02,2575.02,2573.7,2573.81,3057764.0
1748248080,2573.9,2574.97,2573.9,2574.64,661620.0
1748248140,2574.64,2574.81,2573.46,2573.58,564458.0
1748248200,2573.61,2574.23,2572.55,2572.82,741630.0
1748248260,2572.6,2572.6,2568.39,2568.39,3571838.0
1748248320,2568.48,2570.87,2568.05,2569.68,2753570.0
1748248380,2569.69,2571.64,2569.06,2571.64,1923652.0
1748248440,2571.76,2574.19,2571.76,2574.09,1987528.0
1748248500,2574.1,2575.69,2572.8,2572.83,1399846.0
1748248560,2572.82,2572.83,2568.57,2568.84,1977370.0
1748248620,2569.06,2569.43,2567.3,2568.99,2516834.0
1748248680,2568.98,2570.34,2568.47,2570.34,1494940.0
1748248740,2570.58,2570.9,2569.54,2570.38,1828384.0
1748248800,2570.38,2570.7,2569.4,2569.61,638032.0
1748248860,2569.61,2569.61,2567.43,2567.43,1465614.0
1748248920,2567.42,2568.99,2567.14,2568.39,1223772.0
1748248980,2568.39,2568.93,2568.01,2568.68,978164.0
1748249040,2568.68,2569.47,2568.1,2569.18,889926.0
1748249100,2569.14,2569.14,2565.2,2565.69,1771464.0
1748249160,2565.69,2569.69,2565.65,2569.68,1064054.0
1748249220,2569.67,2569.67,2567.59,2569.0,705330.0
1748249280,2568.99,2569.62,2568.82,2569.62,324720.0
1748249340,2569.62,2570.28,2569.08,2570.11,2211068.0
1748249400,2570.11,2570.54,2569.23,2569.71,586692.0
1748249460,2569.81,2569.87,2567.69,2568.9,1709576.0
1748249520,2568.9,2568.9,2566.01,2566.02,949442.0
1748249580,2565.96,2566.03,2564.26,2564.81,4191628.0
1748249640,2564.58,2565.93,2564.27,2565.68,1731728.0
1748249700,2565.68,2566.49,2565.26,2566.15,1404678.0
1748249760,2566.15,2566.39,2565.01,2566.18,725986.0
1748249820,2566.14,2566.2,2565.1,2565.99,598558.0
1748249880,2565.98,2566.45,2565.46,2566.35,736002.0
1748249940,2566.28,2567.24,2566.28,2567.19,853630.0
1748250000,2567.14,2567.51,2565.09,2565.22,748372.0
1748250060,2565.22,2565.59,2563.35,2564.14,2295976.0
1748250120,2564.14,2565.25,2563.65,2565.11,1315052.0
1748250180,2565.1,2566.48,2564.22,2566.47,596772.0
1748250240,2566.54,2569.33,2566.54,2568.12,2257842.0
1748250300,2568.12,2569.61,2567.5,2569.21,1276722.0
1748250360,2569.15,2570.99,2568.31,2570.99,885656.0
1748250420,2570.99,2571.08,2569.41,2570.11,1084924.0
1748250480,2570.03,2570.44,2569.77,2569.99,916986.0
1748250540,2569.98,2571.0,2569.98,2570.99,1170986.0
1748250600,2571.0,2571.68,2571.0,2571.66,769208.0
1748250660,2571.67,2572.46,2571.66,2571.67,1480886.0
1748250720,2571.66,2571.66,2569.79,2570.01,942656.0
1748250780,2570.01,2572.32,2570.01,2571.6,988878.0
1748250840,2571.6,2572.27,2571.59,2571.93,661218.0
1748250900,2571.94,2572.27,2571.78,2571.85,597820.0
1748250960,2571.74,2573.21,2571.68,2571.85,1354152.0
1748251020,2571.86,2571.86,2570.72,2571.36,546900.0
1748251080,2571.11,2571.12,2569.78,2569.99,688852.0
1748251140,2569.99,2570.16,2569.78,2569.78,416236.0
1748251200,2569.78,2571.04,2569.78,2570.5,390106.0
1748251260,2570.5,2570.85,2569.82,2569.88,1192968.0
1748251320,2569.89,2571.24,2569.78,2570.82,909032.0
1748251380,2570.82,2572.4,2570.32,2571.7,645232.0
1748251440,2571.71,2572.22,2570.43,2571.99,1279120.0
1748251500,2571.99,2572.82,2571.68,2572.26,691688.0
1748251560,2572.31,2572.78,2572.0,2572.14,724192.0
1748251620,2572.13,2572.78,2570.85,2571.72,917962.0
1748251680,2571.72,2571.98,2570.64,2571.28,326814.0
1748251740,2571.28,2571.42,2570.01,2570.02,728612.0
1748251800,2570.02,2570.44,2568.31,2569.07,794166.0
1748251860,2569.07,2569.99,2568.76,2568.83,388828.0
1748251920,2568.83,2568.84,2566.8,2566.8,1404266.0
1748251980,2566.8,2567.62,2565.63,2566.98,1591046.0
1748252040,2566.99,2568.39,2566.65,2567.53,767756.0
1748252100,2567.59,2569.57,2567.06,2568.61,931574.0
1748252160,2568.61,2568.98,2568.23,2568.24,402458.0
1748252220,2568.3,2569.57,2566.56,2566.56,621566.0
1748252280,2566.62,2567.07,2565.48,2566.53,593694.0
1748252340,2566.53,2566.61,2564.48,2564.48,1101324.0
1748252400,2564.37,2564.37,2555.22,2557.13,15218746.0
1748252460,2557.43,2559.12,2555.85,2556.89,6360390.0
1748252520,2557.68,2559.72,2557.2,2559.55,4533312.0
1748252580,2559.55,2560.84,2559.13,2560.02,2173308.0
1748252640,2560.02,2562.08,2560.01,2560.95,2705138.0
1748252700,2560.91,2561.58,2559.37,2561.53,1594196.0
1748252760,2561.52,2562.29,2557.69,2557.69,2158166.0
1748252820,2557.69,2562.23,2557.69,2562.14,1727790.0
1748252880,2562.14,2562.82,2560.47,2560.49,814266.0
1748252940,2560.33,2560.78,2559.52,2560.74,755288.0
1748253000,2560.51,2561.87,2560.01,2561.48,977712.0
1748253060,2561.48,2562.33,2559.27,2560.01,1590654.0
1748253120,2560.01,2560.94,2559.82,2560.08,516992.0
1748253180,2560.15,2561.5,2559.92,2561.05,552464.0
1748253240,2561.04,2562.02,2560.87,2560.89,1304184.0
1748253300,2560.89,2562.3,2560.85,2561.23,1307266.0
1748253360,2561.23,2561.23,2560.0,2560.76,444118.0
1748253420,2560.75,2562.56,2560.45,2562.45,751166.0
1748253480,2562.46,2562.71,2561.39,2562.02,519280.0
1748253540,2561.97,2562.62,2561.88,2562.01,413616.0
1748253600,2562.01,2562.68,2561.34,2561.61,834844.0
1748253660,2561.66,2561.86,2559.87,2560.22,546250.0
1748253720,2560.22,2561.77,2559.65,2560.37,1086682.0
1748253780,2560.37,2561.25,2559.97,2560.14,633528.0
1748253840,2560.24,2560.39,2558.63,2558.7,876508.0
1748253900,2558.69,2559.69,2558.57,2559.69,1015022.0
1748253960,2559.69,2562.33,2559.64,2562.33,919934.0
1748254020,2562.41,2565.05,2562.41,2564.98,2091630.0
1748254080,2564.97,2565.52,2563.72,2563.9,1040376.0
1748254140,2563.9,2565.22,2563.73,2563.98,888610.0
1748254200,2563.97,2565.35,2563.97,2564.63,541666.0
1748254260,2564.94,2565.57,2563.78,2564.09,837202.0
1748254320,2564.07,2564.09,2562.6,2563.17,400794.0
1748254380,2562.98,2563.28,2562.17,2562.96,1072020.0
1748254440,2562.96,2563.42,2562.96,2563.03,447312.0
1748254500,2563.02,2563.02,2560.21,2561.18,1400396.0
1748254560,2561.12,2562.28,2560.99,2562.16,892314.0
1748254620,2562.46,2563.34,2561.81,2563.34,651652.0
1748254680,2563.34,2565.51,2563.34,2565.5,847822.0
1748254740,2565.5,2566.45,2565.5,2565.62,2503678.0
1748254800,2565.62,2565.62,2563.63,2565.05,704278.0
1748254860,2565.72,2568.48,2565.72,2566.1,2072972.0
1748254920,2566.11,2566.11,2565.52,2565.53,515650.0
1748254980,2565.53,2566.57,2565.52,2566.2,715560.0
1748255040,2566.2,2566.62,2566.06,2566.61,313858.0
1748255100,2566.61,2567.29,2566.43,2566.72,345100.0
1748255160,2566.73,2566.73,2565.54,2565.54,492356.0
1748255220,2565.82,2566.44,2565.11,2565.11,349454.0
1748255280,2565.18,2565.31,2564.57,2565.3,349188.0
1748255340,2565.3,2566.1,2565.24,2565.78,207282.0
1748255400,2565.72,2565.72,2564.5,2564.99,255698.0
1748255460,2564.99,2566.54,2564.88,2565.39,567950.0
1748255520,2565.4,2566.11,2562.97,2562.98,994056.0
1748255580,2563.05,2564.47,2562.43,2564.4,584722.0
1748255640,2564.39,2564.41,2563.49,2563.49,475184.0
1748255700,2563.49,2564.6,2563.49,2564.26,661426.0
1748255760,2564.25,2564.65,2563.16,2563.16,197480.0
1748255820,2563.16,2563.81,2563.16,2563.79,214912.0
1748255880,2563.77,2563.79,2562.72,2563.44,350636.0
1748255940,2563.43,2564.06,2563.39,2563.72,293042.0
1748256000,2563.72,2564.58,2563.72,2564.49,226500.0
1748256060,2564.48,2565.73,2564.34,2565.73,254544.0
1748256120,2565.73,2565.8,2565.13,2565.15,380360.0
1748256180,2565.21,2566.74,2565.21,2566.21,1306532.0
1748256240,2566.2,2566.2,2565.09,2565.59,262950.0
1748256300,2565.53,2566.62,2565.53,2565.63,421800.0
1748256360,2565.63,2565.63,2565.14,2565.49,257904.0
1748256420,2565.49,2566.33,2565.49,2565.68,298352.0
1748256480,2565.68,2565.68,2562.22,2563.27,888926.0
1748256540,2563.2,2563.87,2562.88,2562.88,344444.0
1748256600,2562.88,2562.9,2560.38,2560.38,1465670.0
1748256660,2560.29,2560.39,2557.81,2558.05,1438268.0
1748256720,2558.11,2558.54,2556.54,2558.32,2367802.0
1748256780,2558.18,2558.27,2556.69,2557.12,1691928.0
1748256840,2557.35,2557.66,2553.45,2555.15,3449430.0
1748256900,2555.34,2557.74,2555.01,2557.5,1526086.0
1748256960,2557.49,2557.74,2556.3,2557.26,555654.0
1748257020,2557.26,2559.38,2557.25,2558.97,959406.0
1748257080,2558.98,2559.3,2558.37,2558.62,459482.0
1748257140,2558.62,2559.2,2558.06,2558.34,546890.0
1748257200,2558.34,2559.36,2558.06,2558.73,314296.0
1748257260,2558.71,2558.99,2558.4,2558.66,365716.0
1748257320,2558.65,2558.79,2557.2,2557.2,322206.0
1748257380,2557.19,2558.39,2556.38,2557.11,758926.0
1748257440,2557.12,2557.77,2555.03,2555.53,2715904.0
1748257500,2555.53,2558.35,2554.55,2557.88,1161564.0
1748257560,2557.87,2559.94,2557.8,2559.92,602222.0
1748257620,2559.92,2560.78,2559.68,2559.7,653056.0
1748257680,2559.7,2559.99,2559.21,2559.99,360528.0
1748257740,2559.93,2561.4,2559.84,2561.39,864306.0
1748257800,2561.36,2562.38,2561.11,2561.96,606964.0
1748257860,2561.97,2562.41,2561.96,2562.2,422862.0
1748257920,2562.19,2562.2,2560.98,2561.44,502650.0
1748257980,2561.16,2562.11,2561.1,2561.73,346764.0
1748258040,2561.73,2562.02,2560.21,2560.68,502494.0
1748258100,2560.68,2561.34,2559.73,2559.79,221294.0
1748258160,2559.81,2562.32,2559.35,2562.03,532432.0
1748258220,2562.03,2562.03,2560.15,2560.94,384002.0
1748258280,2560.71,2561.19,2560.22,2560.55,339982.0
1748258340,2560.55,2561.9,2560.0,2561.87,912740.0
1748258400,2561.86,2561.87,2560.81,2561.39,327674.0
1748258460,2561.39,2561.54,2559.76,2560.45,709926.0
1748258520,2560.45,2560.49,2559.47,2560.18,429736.0
1748258580,2560.19,2560.89,2559.73,2560.51,433400.0
1748258640,2560.52,2562.0,2559.76,2561.94,304152.0
1748258700,2561.94,2561.94,2559.33,2560.22,192654.0
1748258760,2560.18,2561.4,2559.83,2561.4,297046.0
1748258820,2561.39,2561.96,2561.15,2561.68,140332.0
1748258880,2561.69,2562.87,2561.67,2561.69,506110.0
1748258940,2561.71,2562.37,2561.71,2561.79,298946.0
1748259000,2561.51,2562.63,2561.51,2562.23,287012.0
1748259060,2562.22,2562.28,2560.33,2560.33,287808.0
1748259120,2560.33,2561.69,2560.22,2561.54,474296.0
1748259180,2561.53,2561.57,2560.11,2560.69,253430.0
1748259240,2560.68,2560.93,2558.66,2558.95,554132.0
1748259300,2558.93,2559.2,2555.56,2557.73,1158896.0
1748259360,2557.74,2559.49,2557.68,2558.98,854216.0
1748259420,2558.97,2562.99,2558.89,2560.89,778456.0
1748259480,2560.78,2562.45,2560.6,2562.27,400666.0
1748259540,2562.27,2562.33,2561.26,2562.08,365838.0
1748259600,2562.08,2564.41,2561.8,2563.8,1570582.0
1748259660,2563.85,2565.48,2563.85,2565.36,1193474.0
1748259720,2565.37,2565.57,2564.33,2564.97,949106.0
1748259780,2564.96,2565.85,2564.96,2565.85,663064.0
1748259840,2565.85,2566.49,2565.25,2565.26,1125020.0
1748259900,2565.34,2565.34,2564.33,2564.52,505240.0
1748259960,2564.52,2564.74,2563.78,2564.73,343696.0
1748260020,2564.73,2565.78,2564.34,2565.39,530320.0
1748260080,2565.39,2566.0,2565.19,2565.9,1255784.0
1748260140,2565.9,2567.23,2565.88,2566.84,1597162.0
1748260200,2566.85,2566.85,2564.94,2565.01,1092766.0
1748260260,2565.0,2565.02,2563.43,2563.61,968086.0
1748260320,2563.08,2565.0,2563.02,2564.99,602542.0
1748260380,2564.98,2565.73,2563.88,2563.89,221220.0
1748260440,2563.88,2564.49,2563.39,2563.92,499680.0
1748260500,2563.92,2564.25,2563.3,2563.92,255758.0
1748260560,2563.93,2565.79,2563.92,2564.84,423338.0
1748260620,2564.85,2565.35,2564.58,2565.33,234166.0
1748260680,2565.35,2566.54,2564.8,2566.29,594918.0
1748260740,2566.29,2567.0,2565.94,2566.74,442076.0
1748260800,2566.7,2567.89,2566.59,2567.68,826394.0
1748260860,2567.69,2568.81,2567.19,2567.39,1385948.0
1748260920,2567.42,2567.85,2566.81,2567.34,620444.0
1748260980,2567.26,2567.37,2565.73,2565.96,786572.0
1748261040,2565.75,2565.75,2562.89,2563.68,1431862.0
1748261100,2563.68,2566.28,2563.67,2564.36,680596.0
1748261160,2564.35,2564.57,2562.7,2562.91,782350.0
1748261220,2562.57,2563.58,2562.33,2562.56,500234.0
1748261280,2562.56,2563.7,2561.69,2563.39,413840.0
1748261340,2563.34,2563.77,2562.91,2563.48,368410.0
1748261400,2563.48,2564.41,2562.72,2564.4,348424.0
1748261460,2564.4,2566.15,2563.37,2565.39,541412.0
1748261520,2565.45,2565.45,2564.02,2564.03,478242.0
1748261580,2564.02,2564.74,2562.98,2562.98,337196.0
1748261640,2562.65,2563.59,2562.07,2563.16,468410.0
1748261700,2563.16,2563.86,2562.63,2562.63,321554.0
1748261760,2562.63,2564.14,2562.63,2563.41,261602.0
1748261820,2563.47,2563.95,2562.35,2562.38,305990.0
1748261880,2562.22,2563.82,2561.41,2563.82,478344.0
1748261940,2563.83,2565.73,2563.82,2564.8,611526.0
1748262000,2564.8,2565.65,2563.72,2564.17,649058.0
1748262060,2564.18,2564.43,2562.92,2563.39,272538.0
1748262120,2563.46,2563.8,2562.39,2562.4,330752.0
1748262180,2562.39,2562.4,2559.7,2559.95,802812.0
1748262240,2559.94,2562.16,2559.84,2561.64,751910.0
1748262300,2561.64,2562.81,2560.82,2561.72,367712.0
1748262360,2561.72,2564.1,2561.31,2563.85,854106.0
1748262420,2563.85,2564.58,2561.46,2561.89,467958.0
1748262480,2561.89,2564.0,2561.4,2563.99,427338.0
1748262540,2564.0,2564.0,2561.78,2561.94,174366.0
1748262600,2561.93,2563.57,2561.67,2563.51,378700.0
1748262660,2563.46,2563.57,2562.27,2562.64,318982.0
1748262720,2562.64,2564.27,2562.61,2563.36,418386.0
1748262780,2563.32,2563.99,2562.31,2563.98,339622.0
1748262840,2563.99,2564.69,2563.15,2563.81,204108.0
1748262900,2563.76,2563.99,2562.63,2562.64,263768.0
1748262960,2562.64,2562.87,2562.0,2562.86,224564.0
1748263020,2562.85,2562.97,2561.89,2561.9,144188.0
1748263080,2561.89,2562.56,2561.53,2561.77,723242.0
1748263140,2561.77,2562.33,2560.93,2561.49,634836.0
1748263200,2561.49,2563.7,2561.49,2563.62,230364.0
1748263260,2563.62,2563.99,2563.3,2563.98,213798.0
1748263320,2563.94,2564.02,2563.64,2563.69,166850.0
1748263380,2563.69,2564.8,2563.25,2563.56,300210.0
1748263440,2563.46,2565.06,2562.56,2564.98,1967838.0
1748263500,2564.99,2565.72,2564.55,2564.55,641756.0
1748263560,2564.56,2566.23,2564.56,2565.77,1033320.0
1748263620,2565.77,2565.78,2564.39,2565.32,215026.0
1748263680,2565.45,2565.52,2564.38,2564.39,176784.0
1748263740,2564.39,2565.81,2564.01,2565.8,301532.0
1748263800,2565.81,2567.26,2565.61,2566.21,519926.0
1748263860,2566.21,2566.91,2565.64,2566.24,419598.0
1748263920,2566.31,2568.0,2566.24,2567.67,695268.0
1748263980,2567.67,2569.4,2567.66,2569.4,1122136.0
1748264040,2569.35,2572.99,2569.34,2571.74,6240824.0
1748264100,2571.66,2571.66,2569.44,2570.01,3054128.0
1748264160,2569.97,2571.36,2569.6,2570.48,874390.0
1748264220,2570.48,2571.14,2569.2,2569.28,1007158.0
1748264280,2569.29,2569.32,2567.88,2568.06,1498340.0
1748264340,2568.06,2568.23,2567.11,2567.11,1001036.0
1748264400,2567.11,2568.81,2567.1,2568.5,914890.0
1748264460,2568.2,2568.94,2567.6,2568.93,639978.0
1748264520,2568.93,2570.35,2568.81,2568.81,836164.0
1748264580,2568.73,2570.6,2568.12,2570.01,991470.0
1748264640,2570.01,2570.02,2567.12,2567.33,702968.0
1748264700,2567.36,2568.08,2565.54,2565.54,701454.0
1748264760,2565.2,2567.18,2564.35,2566.24,1104458.0
1748264820,2566.23,2566.24,2564.81,2564.97,554760.0
1748264880,2564.97,2564.97,2560.76,2560.76,1452626.0
1748264940,2560.76,2560.99,2558.95,2560.99,3194480.0
1748265000,2560.99,2562.73,2560.27,2562.51,1479016.0
1748265060,2562.5,2563.86,2562.44,2562.64,1520554.0
1748265120,2562.65,2563.03,2560.39,2560.55,928350.0
1748265180,2560.6,2561.45,2560.6,2561.34,257844.0
1748265240,2561.34,2561.83,2560.73,2561.44,544004.0
1748265300,2561.49,2563.86,2561.49,2563.86,540322.0
1748265360,2563.35,2563.38,2561.73,2561.73,816642.0
1748265420,2561.63,2565.49,2561.5,2564.23,922716.0
1748265480,2564.26,2564.53,2562.31,2563.41,339282.0
1748265540,2563.4,2563.41,2561.27,2561.27,498286.0
1748265600,2561.2,2562.23,2561.08,2561.52,424682.0
1748265660,2561.38,2561.39,2559.05,2559.57,1246604.0
1748265720,2559.58,2559.94,2556.73,2556.79,1744272.0
1748265780,2556.85,2558.18,2556.75,2558.03,1206478.0
1748265840,2558.43,2558.68,2556.68,2558.68,1453642.0
1748265900,2558.73,2558.73,2555.32,2555.49,2578588.0
1748265960,2555.49,2566.03,2555.23,2562.89,5596752.0
1748266020,2562.94,2562.95,2560.13,2560.14,1249826.0
1748266080,2560.11,2562.06,2560.05,2561.83,811536.0
1748266140,2561.83,2563.05,2561.59,2563.05,761164.0
1748266200,2563.02,2563.59,2562.29,2562.99,492584.0
1748266260,2562.99,2565.39,2562.99,2565.39,776154.0
1748266320,2565.39,2566.76,2563.97,2566.27,2890270.0
1748266380,2566.2,2567.2,2563.65,2564.61,1240512.0
1748266440,2564.73,2564.87,2562.94,2563.41,577116.0
1748266500,2563.4,2564.1,2561.94,2562.07,444032.0
1748266560,2561.77,2561.99,2560.99,2561.3,794884.0
1748266620,2561.3,2561.7,2560.81,2560.87,1018626.0
1748266680,2560.88,2561.45,2560.56,2561.07,520480.0
1748266740,2561.07,2562.91,2561.07,2562.62,512738.0
1748266800,2562.4,2563.74,2561.45,2563.74,728924.0
1748266860,2563.73,2563.82,2563.18,2563.47,399054.0
1748266920,2563.47,2563.78,2562.43,2563.28,720064.0
1748266980,2563.22,2563.28,2562.22,2563.12,357666.0
1748267040,2563.23,2563.94,2562.66,2563.94,314524.0
1748267100,2563.94,2564.35,2562.01,2562.01,446272.0
1748267160,2562.01,2563.92,2562.01,2563.3,454344.0
1748267220,2563.47,2563.47,2561.39,2561.47,228040.0
1748267280,2561.48,2562.6,2561.48,2561.98,236134.0
1748267340,2561.97,2562.98,2561.22,2561.64,880054.0
1748267400,2561.64,2562.01,2560.97,2560.97,479206.0
1748267460,2561.04,2561.19,2559.74,2561.19,501120.0
1748267520,2561.19,2561.25,2558.41,2559.1,762202.0
1748267580,2559.09,2559.59,2556.81,2557.02,1165186.0
1748267640,2556.72,2556.72,2548.88,2549.87,16044936.0
1748267700,2550.57,2550.57,2536.31,2545.99,23872852.0
1748267760,2545.95,2547.17,2544.08,2546.84,3986510.0
1748267820,2546.74,2549.87,2546.38,2549.69,3992592.0
1748267880,2549.74,2551.77,2548.29,2551.27,3215176.0
1748267940,2551.22,2552.11,2549.42,2550.22,2470124.0
1748268000,2550.22,2550.23,2546.4,2546.6,2400350.0
1748268060,2546.64,2550.36,2546.06,2550.14,2241626.0
1748268120,2550.2,2552.2,2550.2,2551.94,2775904.0
1748268180,2551.95,2553.66,2551.95,2552.43,1727740.0
1748268240,2552.39,2553.39,2551.01,2552.35,1438976.0
1748268300,2552.36,2553.49,2550.19,2553.45,909414.0
1748268360,2553.35,2553.99,2549.07,2551.61,1911222.0
1748268420,2551.56,2553.1,2551.15,2551.59,722568.0
1748268480,2551.64,2552.79,2549.57,2549.84,883288.0
1748268540,2549.71,2551.89,2549.44,2551.88,1148810.0
1748268600,2551.88,2554.07,2551.32,2553.96,537898.0
1748268660,2553.81,2555.44,2553.81,2554.32,1933918.0
1748268720,2554.42,2554.78,2553.06,2553.57,734404.0
1748268780,2553.57,2554.64,2552.52,2554.63,686068.0
1748268840,2554.59,2555.1,2554.47,2555.05,620888.0
1748268900,2555.05,2555.06,2552.1,2552.1,2443042.0
1748268960,2552.11,2552.79,2551.08,2552.79,572818.0
1748269020,2553.05,2553.06,2550.87,2551.02,833204.0
1748269080,2551.02,2551.57,2550.03,2551.22,898394.0
1748269140,2551.21,2552.55,2551.21,2551.97,486306.0
1748269200,2551.9,2552.39,2550.4,2550.99,413290.0
1748269260,2550.98,2551.0,2545.74,2545.74,2022228.0
1748269320,2545.47,2547.26,2545.06,2546.03,2561250.0
1748269380,2546.03,2547.86,2546.02,2547.73,1093542.0
1748269440,2547.74,2549.61,2547.74,2549.05,801328.0
1748269500,2548.98,2548.98,2546.4,2546.4,980352.0
1748269560,2546.47,2548.92,2546.3,2547.74,1121126.0
1748269620,2547.74,2547.74,2545.07,2547.52,1703898.0
1748269680,2547.54,2549.97,2547.54,2547.7,1423428.0
1748269740,2547.7,2549.55,2546.76,2548.96,1075502.0
1748269800,2548.97,2549.48,2546.01,2547.25,1378322.0
1748269860,2546.88,2548.16,2545.73,2547.93,1861832.0
1748269920,2547.88,2548.57,2544.52,2546.44,1982332.0
1748269980,2546.42,2546.42,2542.23,2543.5,1850516.0
1748270040,2543.5,2544.45,2541.71,2542.52,1963282.0
1748270100,2542.54,2543.99,2540.98,2543.77,1769718.0
1748270160,2543.77,2547.0,2543.24,2546.99,917356.0
1748270220,2547.11,2547.31,2544.76,2545.39,1406724.0
1748270280,2545.35,2547.03,2544.86,2546.68,597086.0
1748270340,2546.68,2546.68,2543.2,2543.54,942244.0
1748270400,2543.53,2543.77,2542.3,2542.42,707924.0
1748270460,2542.48,2545.84,2542.48,2545.72,1588762.0
1748270520,2545.64,2546.06,2544.85,2545.99,756514.0
1748270580,2545.99,2546.86,2545.38,2546.38,662376.0
1748270640,2546.4,2546.86,2546.15,2546.68,738848.0
1748270700,2546.38,2549.05,2546.26,2548.17,2116658.0
1748270760,2548.18,2548.19,2544.69,2546.23,642600.0
1748270820,2546.24,2546.78,2544.72,2546.6,477888.0
1748270880,2546.6,2546.6,2543.8,2544.3,616412.0
1748270940,2544.3,2545.59,2544.05,2544.44,547636.0
1748271000,2544.42,2545.6,2543.81,2544.85,746574.0
1748271060,2544.92,2544.93,2541.89,2543.82,954888.0
1748271120,2543.88,2545.6,2543.82,2544.86,462306.0
1748271180,2544.86,2547.69,2544.07,2546.31,724468.0
1748271240,2546.2,2547.65,2544.78,2547.64,993448.0
1748271300,2547.64,2548.97,2547.34,2548.6,1491614.0
1748271360,2548.65,2549.84,2546.51,2549.84,3792266.0
1748271420,2549.84,2549.84,2548.09,2549.01,1167416.0
1748271480,2549.02,2549.08,2548.43,2548.64,535542.0
1748271540,2548.64,2549.53,2548.37,2549.53,770896.0
1748271600,2549.54,2551.5,2549.54,2550.77,2599400.0
1748271660,2550.77,2552.41,2550.77,2551.87,748196.0
1748271720,2551.8,2551.8,2549.23,2549.41,1128620.0
1748271780,2549.37,2549.37,2546.13,2547.75,1933456.0
1748271840,2547.75,2548.34,2546.05,2546.44,421128.0
1748271900,2546.44,2547.01,2545.36,2545.69,685774.0
1748271960,2545.7,2546.94,2545.47,2546.72,726572.0
1748272020,2546.72,2547.74,2545.72,2547.18,625702.0
1748272080,2547.13,2548.72,2546.07,2548.72,405856.0
1748272140,2548.72,2548.97,2547.11,2547.47,2123944.0
1748272200,2547.47,2547.74,2546.56,2547.66,660716.0
1748272260,2547.65,2547.94,2545.15,2545.17,372752.0
1748272320,2545.15,2547.76,2544.63,2547.31,1031632.0
1748272380,2547.31,2548.95,2547.31,2548.5,897366.0
1748272440,2548.54,2548.62,2546.4,2546.41,246796.0
1748272500,2546.32,2547.3,2545.28,2547.3,336248.0
1748272560,2547.3,2547.3,2545.66,2545.66,245826.0
1748272620,2545.66,2546.58,2545.23,2546.07,748056.0
1748272680,2546.07,2547.61,2545.36,2547.18,1666654.0
1748272740,2547.18,2548.38,2547.01,2548.31,293846.0
1748272800,2548.32,2549.15,2547.89,2549.1,465462.0
1748272860,2549.1,2549.22,2548.27,2548.79,369208.0
1748272920,2548.78,2549.66,2548.08,2549.65,760424.0
1748272980,2549.64,2554.09,2549.64,2553.45,2750212.0
1748273040,2553.46,2553.71,2552.2,2552.31,1034050.0
1748273100,2552.22,2553.97,2551.88,2553.81,1498294.0
1748273160,2553.83,2554.44,2552.81,2553.6,1501022.0
1748273220,2553.54,2555.22,2553.47,2554.68,1527730.0
1748273280,2554.67,2555.24,2554.02,2554.03,582524.0
1748273340,2554.03,2556.41,2554.02,2555.27,1263314.0
1748273400,2555.28,2556.19,2555.27,2555.77,1060902.0
1748273460,2555.82,2557.44,2555.5,2556.19,2115854.0
1748273520,2556.14,2559.73,2556.14,2559.56,3436896.0
1748273580,2559.67,2569.8,2559.67,2566.01,12982086.0
1748273640,2565.95,2565.95,2563.06,2563.48,4861674.0
1748273700,2563.47,2564.94,2562.47,2563.22,3501882.0
1748273760,2563.36,2564.23,2561.39,2563.5,1965126.0
1748273820,2563.49,2565.4,2562.43,2562.81,1996520.0
1748273880,2563.38,2567.67,2563.38,2567.66,1823756.0
1748273940,2567.71,2568.5,2565.64,2566.6,3954646.0
1748274000,2566.54,2567.44,2564.5,2567.43,2395192.0
1748274060,2567.49,2568.67,2566.93,2566.98,2587660.0
1748274120,2566.98,2566.98,2563.9,2564.24,1699180.0
1748274180,2564.29,2564.36,2561.37,2561.94,1575526.0
1748274240,2561.95,2562.61,2560.24,2560.63,1769350.0
1748274300,2560.63,2562.25,2560.63,2562.17,1997532.0
1748274360,2562.07,2563.51,2561.81,2562.99,3568548.0
1748274420,2562.99,2563.83,2562.2,2562.46,1115320.0
1748274480,2562.43,2563.52,2560.86,2560.96,1342684.0
1748274540,2560.96,2561.92,2560.51,2560.51,1262564.0
1748274600,2560.74,2562.91,2560.51,2561.07,1387748.0
1748274660,2561.11,2563.81,2561.01,2562.93,1019548.0
1748274720,2563.38,2566.06,2563.03,2566.04,2394220.0
1748274780,2566.06,2566.65,2564.33,2565.04,2182784.0
1748274840,2565.63,2566.31,2562.97,2565.99,1360180.0
1748274900,2565.98,2567.67,2565.98,2566.8,2637116.0
1748274960,2566.8,2566.99,2565.21,2566.73,1589090.0
1748275020,2566.73,2566.73,2563.79,2563.79,1911486.0
1748275080,2564.04,2565.05,2564.04,2565.0,817376.0
1748275140,2565.0,2565.54,2564.36,2564.73,631904.0
1748275200,2565.1,2567.65,2565.1,2566.31,2003716.0
1748275260,2566.35,2566.45,2565.56,2566.43,684662.0
1748275320,2566.43,2568.56,2566.36,2568.01,1196682.0
1748275380,2567.95,2572.35,2567.49,2570.74,5652010.0
1748275440,2570.69,2570.8,2566.58,2566.59,1919244.0
1748275500,2566.58,2568.27,2566.58,2567.98,994154.0
1748275560,2568.02,2569.34,2567.07,2568.82,610140.0
1748275620,2568.82,2569.99,2567.0,2567.0,843420.0
1748275680,2566.69,2570.69,2565.61,2570.25,1860980.0
1748275740,2570.44,2570.44,2566.56,2567.51,904870.0
1748275800,2567.54,2569.26,2566.32,2566.76,744804.0
1748275860,2566.8,2567.43,2565.36,2565.48,756896.0
1748275920,2565.48,2566.31,2563.57,2563.78,1450138.0
1748275980,2563.78,2563.78,2561.46,2562.6,1161042.0
1748276040,2562.6,2563.41,2562.59,2562.75,497324.0
1748276100,2562.76,2563.53,2559.99,2561.55,3235618.0
1748276160,2561.64,2562.69,2559.18,2559.81,2001872.0
1748276220,2559.47,2559.7,2557.01,2557.44,3541022.0
1748276280,2557.43,2557.97,2552.14,2554.11,6511676.0
1748276340,2554.22,2556.3,2553.35,2553.56,2435050.0
1748276400,2553.35,2553.72,2548.52,2550.31,6110410.0
1748276460,2550.02,2550.45,2545.01,2548.98,6006206.0
1748276520,2548.98,2549.16,2536.59,2540.25,17632698.0
1748276580,2539.6,2542.03,2538.35,2539.81,4893482.0
1748276640,2539.86,2544.65,2539.34,2543.99,3408362.0
1748276700,2544.04,2544.3,2538.52,2541.2,4187320.0
1748276760,2540.8,2540.8,2535.06,2537.21,9672930.0
1748276820,2537.14,2542.06,2536.57,2542.06,2785890.0
1748276880,2541.65,2543.4,2540.49,2540.49,3340696.0
1748276940,2540.61,2543.63,2540.61,2542.98,1117324.0
1748277000,2542.39,2542.39,2538.24,2538.84,3735200.0
1748277060,2538.48,2540.82,2537.11,2537.81,3925216.0
1748277120,2537.95,2541.51,2536.29,2541.3,3289612.0
1748277180,2541.13,2543.85,2541.13,2542.07,2059458.0
1748277240,2542.07,2543.37,2541.11,2542.52,1270696.0
1748277300,2542.58,2546.11,2542.58,2545.06,2706956.0
1748277360,2544.96,2545.89,2544.3,2544.49,787656.0
1748277420,2544.48,2544.61,2542.51,2543.28,1008930.0
1748277480,2543.38,2544.99,2543.09,2544.4,933458.0
1748277540,2544.41,2548.28,2544.4,2547.7,2546700.0
1748277600,2547.69,2548.69,2545.78,2546.77,1880460.0
1748277660,2546.78,2547.75,2544.6,2546.11,1304062.0
1748277720,2546.2,2547.78,2545.06,2547.35,1541152.0
1748277780,2547.17,2547.8,2547.03,2547.03,1377130.0
1748277840,2547.03,2547.03,2545.14,2546.29,833642.0
1748277900,2546.34,2547.7,2545.86,2546.81,997496.0
1748277960,2546.87,2548.43,2544.51,2544.95,2207184.0
1748278020,2544.94,2544.95,2543.13,2543.28,1138948.0
1748278080,2543.28,2545.06,2542.28,2545.05,2383264.0
1748278140,2544.53,2545.47,2544.01,2544.22,681984.0
1748278200,2544.22,2544.22,2541.47,2541.47,1474202.0
1748278260,2541.43,2541.78,2538.61,2540.22,2687878.0
1748278320,2540.33,2540.85,2539.29,2540.39,1405926.0
1748278380,2540.39,2541.98,2540.39,2541.72,889184.0
1748278440,2541.66,2542.03,2541.2,2541.56,1013910.0
1748278500,2541.44,2541.8,2539.88,2541.77,2507498.0
1748278560,2541.77,2542.14,2540.29,2542.09,360100.0
1748278620,2541.75,2543.81,2541.62,2541.63,816468.0
1748278680,2541.68,2542.14,2539.37,2539.38,887778.0
1748278740,2539.43,2541.94,2539.43,2541.62,2017554.0
1748278800,2541.39,2541.62,2540.18,2541.6,1036190.0
1748278860,2541.61,2543.63,2541.24,2542.82,605228.0
1748278920,2542.89,2546.77,2542.82,2546.41,1344288.0
1748278980,2546.41,2548.06,2545.78,2545.78,1577612.0
1748279040,2545.78,2546.74,2545.58,2545.92,550902.0
1748279100,2545.73,2545.86,2543.94,2545.77,856194.0
1748279160,2545.77,2545.77,2543.31,2545.48,986246.0
1748279220,2545.5,2545.5,2543.41,2543.41,566776.0
1748279280,2543.41,2544.58,2543.41,2544.28,453972.0
1748279340,2544.28,2544.28,2542.36,2543.45,580114.0
1748279400,2543.45,2543.46,2542.3,2543.11,663364.0
1748279460,2543.11,2543.45,2542.36,2543.3,464416.0
1748279520,2543.3,2543.82,2542.69,2543.82,250608.0
1748279580,2543.82,2544.41,2543.23,2544.11,277352.0
1748279640,2544.22,2544.8,2543.61,2544.11,450566.0
1748279700,2544.1,2546.61,2544.1,2545.82,672572.0
1748279760,2545.81,2545.82,2544.6,2544.6,348026.0
1748279820,2544.6,2544.6,2540.21,2540.21,1210264.0
1748279880,2540.21,2540.22,2537.78,2538.19,1925618.0
1748279940,2538.15,2539.0,2536.7,2538.99,2016186.0
1748280000,2538.99,2542.1,2538.43,2541.3,1740510.0
1748280060,2541.23,2541.97,2541.23,2541.4,331716.0
1748280120,2541.4,2541.61,2540.18,2541.14,409540.0
1748280180,2541.15,2541.48,2540.82,2540.82,407060.0
1748280240,2540.78,2540.99,2538.64,2538.64,759926.0
1748280300,2538.65,2539.19,2537.35,2538.67,2396130.0
1748280360,2538.67,2539.84,2538.63,2539.32,793886.0
1748280420,2539.26,2539.73,2538.32,2539.24,343518.0
1748280480,2539.23,2540.82,2539.23,2539.97,1008848.0
1748280540,2539.97,2540.97,2539.75,2540.72,275806.0
1748280600,2540.73,2540.73,2539.98,2540.44,272484.0
1748280660,2540.43,2540.44,2536.91,2538.31,1295326.0
1748280720,2538.31,2541.47,2538.1,2540.78,447164.0
1748280780,2540.78,2542.39,2540.65,2542.27,536016.0
1748280840,2542.22,2542.51,2540.07,2540.61,552530.0
1748280900,2540.64,2540.7,2537.73,2538.01,400738.0
1748280960,2538.0,2538.62,2536.89,2537.15,1786724.0
1748281020,2537.0,2537.89,2534.42,2536.84,2834126.0
1748281080,2536.84,2538.84,2536.84,2538.48,728020.0
1748281140,2538.44,2539.59,2537.35,2537.84,978266.0
1748281200,2537.84,2538.19,2537.01,2537.62,447868.0
1748281260,2537.62,2537.74,2536.03,2537.15,742026.0
1748281320,2537.14,2537.65,2536.46,2537.45,625276.0
1748281380,2537.11,2537.44,2535.8,2536.89,990456.0
1748281440,2536.89,2538.61,2536.89,2538.01,536662.0
1748281500,2537.95,2537.95,2535.53,2536.02,1116032.0
1748281560,2536.01,2536.79,2529.99,2530.45,1747856.0
1748281620,2530.5,2532.07,2525.0,2528.25,18302086.0
1748281680,2528.31,2532.83,2527.95,2530.89,4144740.0
1748281740,2530.84,2530.89,2528.76,2530.88,1724714.0
1748281800,2530.89,2533.44,2529.69,2529.99,1755914.0
1748281860,2529.99,2530.0,2527.43,2529.39,1562978.0
1748281920,2529.39,2532.41,2528.77,2532.33,861702.0
1748281980,2532.08,2533.47,2531.94,2533.43,1101576.0
1748282040,2533.44,2533.44,2531.14,2531.32,1142168.0
1748282100,2531.33,2532.82,2530.49,2530.49,995222.0
1748282160,2530.55,2533.1,2530.35,2532.88,381360.0
1748282220,2532.87,2532.87,2530.58,2531.34,540770.0
1748282280,2531.34,2532.8,2531.06,2531.9,568938.0
1748282340,2531.9,2532.45,2531.51,2532.44,744460.0
1748282400,2532.38,2532.44,2530.82,2531.44,1225916.0
1748282460,2531.39,2531.44,2528.73,2529.06,895470.0
1748282520,2529.07,2529.99,2528.8,2529.36,765868.0
1748282580,2529.14,2533.43,2527.3,2532.73,2015950.0
1748282640,2532.69,2532.9,2530.93,2532.49,784702.0
1748282700,2532.55,2537.45,2531.85,2536.73,1762214.0
1748282760,2536.73,2537.18,2535.01,2535.83,2321450.0
1748282820,2535.88,2536.57,2535.0,2535.0,557946.0
1748282880,2535.02,2536.01,2534.45,2535.64,1738448.0
1748282940,2535.64,2536.27,2534.21,2534.68,685350.0
1748283000,2534.64,2535.99,2534.28,2535.67,750284.0
1748283060,2535.69,2538.48,2535.67,2538.47,846086.0
1748283120,2538.42,2539.35,2537.8,2539.16,2010504.0
1748283180,2539.2,2539.52,2538.78,2539.52,890446.0
1748283240,2539.52,2540.0,2539.25,2539.94,806982.0
1748283300,2539.94,2539.94,2538.27,2538.43,847010.0
1748283360,2538.47,2538.54,2536.97,2536.97,739944.0
1748283420,2536.97,2537.23,2535.51,2535.86,950140.0
1748283480,2535.61,2535.87,2534.93,2535.47,584238.0
1748283540,2535.54,2536.49,2535.47,2535.95,641362.0
1748283600,2535.95,2536.93,2534.68,2535.82,1233480.0
1748283660,2536.23,2536.94,2535.43,2536.9,334944.0
1748283720,2536.9,2538.57,2536.6,2538.57,1059586.0
1748283780,2538.6,2538.6,2536.82,2537.57,551208.0
1748283840,2537.53,2538.47,2537.25,2538.03,449850.0
1748283900,2538.03,2539.0,2537.46,2539.0,355612.0
1748283960,2539.0,2542.36,2539.0,2541.49,2162462.0
1748284020,2541.49,2542.23,2541.36,2541.49,455380.0
1748284080,2541.49,2542.31,2541.44,2542.19,705202.0
1748284140,2542.19,2542.51,2541.85,2542.17,772606.0
1748284200,2542.23,2543.26,2541.61,2541.85,983150.0
1748284260,2541.85,2542.35,2541.32,2541.7,746178.0
1748284320,2541.7,2545.0,2541.69,2543.93,1868026.0
1748284380,2543.93,2543.98,2542.19,2542.19,458548.0
1748284440,2542.2,2544.05,2542.19,2543.28,1005894.0
1748284500,2543.28,2543.36,2541.39,2541.55,713646.0
1748284560,2541.54,2541.93,2540.98,2541.16,517064.0
1748284620,2541.16,2542.91,2541.15,2542.17,743842.0
1748284680,2542.16,2542.32,2540.67,2540.68,466400.0
1748284740,2540.68,2540.69,2539.44,2539.93,404810.0
1748284800,2539.93,2541.14,2539.81,2541.14,279212.0
1748284860,2541.14,2541.18,2540.64,2540.98,366492.0
1748284920,2540.98,2541.39,2540.54,2541.3,154402.0
1748284980,2541.31,2541.79,2540.6,2541.29,208716.0
1748285040,2541.29,2541.69,2540.78,2541.16,821664.0
1748285100,2541.16,2541.17,2536.32,2536.96,2746660.0
1748285160,2536.97,2538.12,2536.62,2537.81,464960.0
1748285220,2537.62,2537.62,2536.88,2537.22,424272.0
1748285280,2537.21,2538.71,2537.21,2538.64,510154.0
1748285340,2538.64,2539.61,2538.14,2539.6,560974.0
1748285400,2539.6,2539.6,2537.18,2537.77,737474.0
1748285460,2537.79,2537.97,2536.41,2537.23,239372.0
1748285520,2537.22,2537.97,2537.21,2537.85,165678.0
1748285580,2537.91,2537.91,2537.27,2537.85,317598.0
1748285640,2537.85,2538.08,2536.68,2536.85,285910.0
1748285700,2536.89,2536.99,2535.71,2535.89,226058.0
1748285760,2535.89,2535.9,2533.95,2534.52,1352048.0
1748285820,2534.09,2535.03,2534.07,2535.01,1166690.0
1748285880,2535.03,2535.03,2531.94,2532.01,1381324.0
1748285940,2532.01,2533.84,2532.01,2533.67,782956.0
1748286000,2533.74,2533.77,2531.89,2532.97,793748.0
1748286060,2532.77,2533.61,2532.77,2533.59,531350.0
1748286120,2533.59,2533.6,2531.91,2532.36,430648.0
1748286180,2532.24,2533.03,2531.85,2532.77,452124.0
1748286240,2532.77,2534.28,2531.34,2534.28,1189340.0
1748286300,2534.11,2535.87,2533.94,2535.77,795628.0
1748286360,2535.77,2535.77,2533.63,2534.87,384904.0
1748286420,2534.84,2535.6,2534.63,2535.23,360862.0
1748286480,2535.25,2536.85,2535.23,2536.84,1659672.0
1748286540,2536.84,2537.47,2536.0,2536.01,825786.0
1748286600,2536.01,2536.21,2534.65,2534.99,218914.0
1748286660,2534.99,2537.43,2534.81,2537.12,274400.0
1748286720,2537.15,2539.06,2536.96,2538.99,492750.0
1748286780,2538.99,2539.65,2538.18,2538.24,662944.0
1748286840,2538.19,2538.49,2537.5,2537.86,255590.0
1748286900,2537.98,2538.31,2537.47,2538.1,262990.0
1748286960,2538.2,2540.78,2538.19,2538.79,1191318.0
1748287020,2538.6,2539.4,2537.68,2539.4,885328.0
1748287080,2539.41,2540.0,2538.8,2539.74,573072.0
1748287140,2539.81,2539.82,2538.83,2538.86,320980.0
1748287200,2538.85,2538.88,2537.64,2538.42,674044.0
1748287260,2538.42,2539.99,2538.41,2539.4,490730.0
1748287320,2539.39,2539.95,2538.39,2538.84,355310.0
1748287380,2538.8,2539.44,2538.67,2539.34,306776.0
1748287440,2539.34,2542.22,2539.34,2541.86,1138426.0
1748287500,2541.86,2542.52,2541.29,2541.31,464136.0
1748287560,2541.3,2541.71,2540.99,2540.99,602886.0
1748287620,2540.99,2541.6,2540.63,2540.86,304118.0
1748287680,2540.86,2541.0,2540.34,2540.35,203100.0
1748287740,2540.35,2540.36,2539.18,2539.44,257622.0
1748287800,2539.44,2539.77,2538.73,2539.04,226310.0
1748287860,2539.1,2540.26,2539.1,2539.19,272966.0
1748287920,2539.19,2540.59,2539.16,2540.59,338900.0
1748287980,2540.94,2540.94,2540.24,2540.4,313830.0
1748288040,2540.4,2540.4,2538.38,2538.94,403010.0
1748288100,2538.89,2541.08,2538.88,2541.07,171634.0
1748288160,2540.66,2541.02,2539.31,2539.89,528156.0
1748288220,2539.89,2540.03,2538.25,2539.42,238636.0
1748288280,2539.43,2539.44,2538.17,2538.17,325832.0
1748288340,2538.17,2538.18,2534.98,2535.89,1214402.0
1748288400,2535.89,2536.56,2535.4,2536.56,312902.0
1748288460,2536.56,2537.7,2536.43,2537.69,789190.0
1748288520,2537.72,2537.78,2535.61,2536.32,533820.0
1748288580,2536.26,2538.37,2535.76,2538.19,716534.0
1748288640,2538.19,2539.08,2537.77,2539.06,297032.0
1748288700,2539.06,2539.15,2537.81,2539.01,276110.0
1748288760,2539.02,2541.19,2538.94,2539.99,797140.0
1748288820,2539.99,2540.92,2539.54,2540.18,157992.0
1748288880,2540.01,2540.22,2538.45,2539.24,269628.0
1748288940,2539.24,2539.93,2539.24,2539.64,127178.0
1748289000,2539.63,2541.37,2539.63,2540.56,385182.0
1748289060,2540.51,2540.9,2539.81,2540.29,259330.0
1748289120,2540.33,2541.33,2540.01,2541.33,223518.0
1748289180,2541.32,2541.98,2541.29,2541.39,317782.0
1748289240,2541.43,2541.48,2540.79,2541.2,272942.0
1748289300,2541.19,2541.49,2541.0,2541.36,286238.0
1748289360,2541.36,2541.36,2539.61,2540.34,260246.0
1748289420,2540.34,2540.35,2539.4,2539.99,311166.0
1748289480,2540.0,2542.0,2540.0,2542.0,296224.0
1748289540,2542.04,2543.25,2539.97,2540.04,724296.0
1748289600,2539.97,2540.04,2538.25,2538.34,709698.0
1748289660,2538.34,2538.44,2537.35,2538.03,401362.0
1748289720,2538.02,2538.37,2537.18,2537.26,527154.0
1748289780,2537.26,2539.9,2537.26,2539.03,601886.0
1748289840,2539.09,2539.09,2535.87,2536.11,827438.0
1748289900,2536.17,2540.2,2535.45,2539.47,2003716.0
1748289960,2539.47,2541.26,2539.11,2540.84,583968.0
1748290020,2540.84,2541.19,2538.77,2540.44,507266.0
1748290080,2540.44,2543.02,2540.28,2543.0,609102.0
1748290140,2543.01,2545.58,2542.89,2543.22,1453988.0
1748290200,2543.22,2545.74,2543.22,2545.11,1106728.0
1748290260,2545.11,2545.11,2543.31,2543.4,492608.0
1748290320,2543.4,2544.64,2543.36,2543.51,588950.0
1748290380,2543.51,2544.45,2543.45,2544.07,857952.0
1748290440,2544.07,2545.78,2544.07,2545.37,753458.0
1748290500,2545.34,2545.69,2544.88,2545.43,330790.0
1748290560,2545.57,2548.07,2544.85,2544.85,2017012.0
1748290620,2544.86,2545.23,2543.89,2544.1,391750.0
1748290680,2544.11,2546.55,2544.1,2545.41,772430.0
1748290740,2545.41,2545.48,2544.01,2544.47,556230.0
1748290800,2544.47,2544.69,2542.24,2542.24,399446.0
1748290860,2542.24,2543.47,2541.72,2541.77,662674.0
1748290920,2541.77,2543.1,2541.6,2542.88,337476.0
1748290980,2542.88,2543.81,2542.88,2543.79,272792.0
1748291040,2543.78,2544.28,2543.2,2543.77,516214.0
1748291100,2543.77,2544.65,2542.57,2544.43,310090.0
1748291160,2544.43,2546.65,2543.77,2546.32,459116.0
1748291220,2546.32,2546.32,2544.03,2544.68,435034.0
1748291280,2544.93,2545.0,2544.0,2544.37,89714.0
1748291340,2544.36,2545.23,2544.36,2544.91,158506.0
1748291400,2544.91,2545.88,2544.68,2545.11,234496.0
1748291460,2545.4,2545.64,2543.92,2543.93,132484.0
1748291520,2543.93,2545.8,2543.93,2545.26,220752.0
1748291580,2545.3,2551.58,2545.23,2551.02,4149088.0
1748291640,2550.71,2551.01,2549.83,2550.85,1408916.0
1748291700,2550.84,2554.02,2549.99,2552.57,2629858.0
1748291760,2552.57,2554.49,2552.57,2554.26,2077290.0
1748291820,2554.32,2554.48,2553.18,2554.26,1795668.0
1748291880,2554.26,2554.44,2553.19,2553.39,1587330.0
1748291940,2553.39,2554.69,2551.4,2554.36,2715544.0
1748292000,2554.33,2560.55,2554.01,2557.75,7761548.0
1748292060,2557.72,2558.44,2555.19,2557.11,1704830.0
1748292120,2557.04,2557.29,2555.52,2556.72,1545082.0
1748292180,2556.72,2558.71,2555.34,2555.97,1535136.0
1748292240,2555.97,2556.22,2554.72,2555.32,1137448.0
1748292300,2555.32,2556.89,2554.2,2554.35,539652.0
1748292360,2554.36,2554.63,2552.01,2552.69,1035226.0
1748292420,2552.69,2552.84,2551.28,2552.09,369602.0
1748292480,2552.1,2553.1,2552.08,2552.14,209582.0
1748292540,2552.12,2555.34,2552.12,2554.57,663014.0
1748292600,2554.57,2554.94,2553.01,2553.58,564774.0
1748292660,2553.78,2554.99,2553.1,2554.99,516444.0
1748292720,2554.98,2555.93,2553.31,2555.93,574860.0
1748292780,2555.93,2561.29,2555.18,2561.29,5696528.0
1748292840,2561.58,2562.53,2559.22,2561.11,2723790.0
1748292900,2561.11,2561.92,2559.81,2560.59,1393240.0
1748292960,2560.53,2561.04,2559.08,2561.01,676054.0
1748293020,2561.01,2561.98,2560.55,2560.72,771904.0
1748293080,2561.21,2562.09,2561.06,2561.1,826692.0
1748293140,2561.13,2566.63,2561.13,2565.1,4381322.0
1748293200,2564.86,2566.86,2564.67,2566.64,1593332.0
1748293260,2566.72,2567.06,2563.95,2563.96,2451596.0
1748293320,2564.01,2564.3,2562.52,2562.52,1075104.0
1748293380,2562.57,2563.18,2560.48,2560.79,970714.0
1748293440,2560.79,2562.22,2559.28,2559.34,1001732.0
1748293500,2559.34,2560.06,2559.13,2559.98,1479986.0
1748293560,2559.99,2560.1,2558.74,2559.36,1353398.0
1748293620,2559.29,2560.4,2558.97,2559.26,924738.0
1748293680,2559.26,2562.04,2559.26,2560.86,857894.0
1748293740,2561.08,2561.73,2560.48,2560.68,802772.0
1748293800,2560.69,2561.4,2560.32,2561.4,501774.0
1748293860,2561.4,2561.72,2561.02,2561.44,400178.0
1748293920,2561.45,2562.83,2561.44,2561.69,492380.0
1748293980,2561.69,2561.69,2558.88,2559.53,474302.0
1748294040,2559.53,2560.27,2558.97,2559.56,563568.0
1748294100,2559.56,2560.9,2559.13,2560.9,487088.0
1748294160,2560.94,2561.58,2560.78,2561.24,344432.0
1748294220,2561.25,2561.25,2558.45,2558.68,627156.0
1748294280,2558.67,2559.08,2556.31,2556.31,848976.0
1748294340,2556.31,2556.61,2554.12,2556.61,1688030.0
1748294400,2556.61,2556.61,2555.07,2555.68,707572.0
1748294460,2556.02,2558.07,2555.6,2558.07,684588.0
1748294520,2558.07,2559.59,2558.06,2559.32,690054.0
1748294580,2559.32,2559.73,2558.31,2558.53,396040.0
1748294640,2558.53,2558.59,2556.43,2557.28,433844.0
1748294700,2557.28,2557.45,2557.07,2557.12,492590.0
1748294760,2557.24,2559.05,2557.12,2558.95,159164.0
1748294820,2558.98,2563.13,2558.98,2561.88,1139634.0
1748294880,2561.88,2562.65,2559.76,2559.77,1059058.0
1748294940,2559.76,2561.13,2559.37,2560.3,387454.0
1748295000,2560.3,2560.7,2560.0,2560.69,194216.0
1748295060,2560.66,2562.6,2560.59,2561.86,386608.0
1748295120,2561.86,2563.73,2561.85,2563.53,588540.0
1748295180,2563.52,2563.52,2561.59,2563.07,593730.0
1748295240,2563.07,2565.32,2563.07,2563.92,592774.0
1748295300,2563.92,2566.33,2563.92,2565.37,961050.0
1748295360,2565.35,2565.39,2563.97,2564.38,768498.0
1748295420,2564.65,2565.81,2564.34,2564.44,901606.0
1748295480,2564.4,2566.22,2563.48,2564.71,720102.0
1748295540,2564.7,2564.71,2562.59,2563.24,700708.0
1748295600,2563.23,2563.62,2559.7,2559.94,1056720.0
1748295660,2559.94,2560.42,2557.49,2558.03,1200526.0
1748295720,2557.98,2558.76,2556.32,2557.0,1034406.0
1748295780,2556.98,2558.06,2556.98,2558.05,676470.0
1748295840,2558.04,2559.9,2557.92,2558.49,593916.0
1748295900,2558.47,2558.93,2557.01,2557.68,519794.0
1748295960,2557.75,2558.35,2556.65,2556.71,451802.0
1748296020,2556.72,2558.4,2556.71,2557.18,433306.0
1748296080,2557.19,2559.75,2557.18,2559.69,452858.0
1748296140,2559.72,2561.19,2559.43,2559.78,660644.0
1748296200,2559.78,2561.27,2559.77,2560.18,356022.0
1748296260,2560.17,2560.66,2560.17,2560.52,152082.0
1748296320,2560.52,2561.5,2559.39,2559.39,290812.0
1748296380,2559.51,2560.98,2559.5,2560.61,565360.0
1748296440,2560.56,2561.03,2560.5,2560.51,90228.0
1748296500,2560.51,2563.38,2560.51,2563.35,520334.0
1748296560,2563.23,2563.77,2562.1,2562.11,283128.0
1748296620,2562.11,2563.23,2560.94,2563.23,427464.0
1748296680,2563.23,2564.02,2562.3,2563.76,571722.0
1748296740,2563.76,2563.77,2560.42,2561.31,416664.0
1748296800,2561.32,2562.37,2560.13,2560.14,466372.0
1748296860,2560.14,2561.78,2559.7,2561.47,503066.0
1748296920,2561.47,2562.59,2560.36,2561.76,1081914.0
1748296980,2561.71,2561.74,2559.71,2561.13,438310.0
1748297040,2561.14,2561.73,2559.8,2560.33,549932.0
1748297100,2560.34,2561.38,2559.31,2559.43,424324.0
1748297160,2559.48,2561.56,2559.48,2560.14,388630.0
1748297220,2560.21,2560.22,2556.95,2558.08,924424.0
1748297280,2558.07,2559.81,2557.07,2558.83,1195488.0
1748297340,2559.3,2559.69,2558.77,2559.69,490406.0
1748297400,2559.75,2562.63,2559.69,2562.58,738766.0
1748297460,2562.6,2568.67,2562.44,2568.25,6306284.0
1748297520,2568.52,2569.28,2567.27,2568.71,2326488.0
1748297580,2568.68,2583.47,2568.15,2580.2,17902982.0
1748297640,2580.0,2580.53,2574.51,2575.0,4178772.0
1748297700,2574.88,2579.36,2574.78,2578.47,3718524.0
1748297760,2578.65,2578.65,2575.63,2575.98,1225108.0
1748297820,2575.98,2576.97,2574.2,2574.61,1119918.0
1748297880,2574.61,2574.76,2571.19,2571.6,1616310.0
1748297940,2571.54,2572.78,2570.11,2570.2,1034798.0
1748298000,2570.2,2570.2,2564.62,2565.32,2263438.0
1748298060,2565.85,2568.73,2565.7,2568.63,1409382.0
1748298120,2568.63,2568.63,2567.45,2567.79,726018.0
1748298180,2567.8,2567.8,2565.26,2565.39,1037090.0
1748298240,2565.39,2565.93,2564.74,2565.72,873372.0
1748298300,2565.95,2565.95,2564.06,2564.19,720890.0
1748298360,2564.19,2565.89,2564.19,2565.23,590844.0
1748298420,2564.87,2565.49,2564.01,2565.06,383956.0
1748298480,2565.0,2565.54,2563.47,2563.93,950210.0
1748298540,2564.15,2564.98,2563.11,2563.32,757966.0
1748298600,2563.33,2564.44,2563.31,2564.11,599986.0
1748298660,2564.11,2567.36,2564.11,2566.9,1050804.0
1748298720,2566.96,2567.76,2565.26,2565.51,344480.0
1748298780,2565.51,2565.51,2561.59,2561.59,1067318.0
1748298840,2561.59,2564.19,2561.59,2563.74,933024.0
1748298900,2563.7,2563.71,2560.29,2560.89,1187014.0
1748298960,2561.21,2561.99,2560.96,2561.19,781182.0
1748299020,2561.14,2561.64,2560.01,2561.49,1023808.0
1748299080,2561.49,2561.5,2560.39,2560.86,458022.0
1748299140,2560.86,2561.32,2560.0,2561.18,1527144.0
1748299200,2561.18,2561.18,2560.0,2560.45,466796.0
1748299260,2560.45,2561.1,2560.21,2560.93,260332.0
1748299320,2560.65,2562.02,2560.65,2561.27,710030.0
1748299380,2561.28,2561.29,2560.65,2560.66,154644.0
1748299440,2560.67,2561.17,2560.0,2560.8,814776.0
1748299500,2560.68,2561.1,2560.01,2561.1,285526.0
1748299560,2561.04,2562.25,2559.07,2559.07,962676.0
1748299620,2559.05,2559.58,2558.73,2559.12,782910.0
1748299680,2559.08,2559.28,2557.97,2558.23,460594.0
1748299740,2558.18,2558.61,2557.52,2558.07,318568.0
1748299800,2557.88,2557.88,2556.01,2556.02,1041696.0
1748299860,2556.19,2558.5,2556.19,2558.22,422474.0
1748299920,2558.22,2558.22,2556.52,2556.68,369426.0
1748299980,2556.75,2559.02,2556.68,2558.99,569186.0
1748300040,2558.43,2558.86,2558.34,2558.74,392924.0
1748300100,2558.74,2559.8,2558.52,2559.56,294766.0
1748300160,2559.56,2559.56,2558.85,2559.01,246778.0
1748300220,2559.01,2559.01,2557.99,2558.73,195702.0
1748300280,2558.87,2559.32,2558.42,2558.86,165162.0
1748300340,2558.86,2558.87,2558.21,2558.61,409360.0
1748300400,2558.61,2558.62,2557.01,2557.11,1018806.0
1748300460,2557.11,2557.29,2555.07,2555.54,733100.0
1748300520,2555.55,2555.56,2552.13,2553.53,4434106.0
1748300580,2553.54,2556.77,2553.53,2556.42,918860.0
1748300640,2556.41,2556.98,2555.26,2555.99,534710.0
1748300700,2556.0,2556.27,2553.54,2554.71,656982.0
1748300760,2554.78,2557.08,2554.31,2557.01,1119058.0
1748300820,2556.93,2557.64,2556.76,2557.16,583354.0
1748300880,2557.1,2558.39,2556.68,2558.39,618944.0
1748300940,2558.39,2558.89,2558.05,2558.38,735504.0
1748301000,2558.38,2558.39,2557.55,2558.35,391704.0
1748301060,2558.35,2558.36,2557.12,2557.12,272414.0
1748301120,2557.08,2557.31,2556.1,2556.1,271550.0
1748301180,2556.1,2559.12,2555.71,2558.21,1411226.0
1748301240,2558.22,2558.6,2557.71,2557.78,218402.0
1748301300,2557.79,2557.79,2556.7,2557.03,232702.0
1748301360,2557.04,2557.04,2555.02,2556.28,376236.0
1748301420,2556.32,2557.39,2556.32,2557.39,456828.0
1748301480,2557.94,2558.39,2555.47,2555.53,258730.0
1748301540,2555.67,2557.37,2555.01,2557.14,363774.0
1748301600,2557.19,2557.25,2553.34,2554.6,541474.0
1748301660,2554.6,2555.93,2553.89,2555.57,355222.0
1748301720,2555.56,2557.31,2555.56,2556.65,346752.0
1748301780,2556.7,2557.0,2555.77,2555.77,216146.0
1748301840,2555.89,2555.89,2554.16,2554.16,647276.0
1748301900,2554.23,2555.01,2554.02,2554.2,979234.0
1748301960,2554.15,2555.95,2553.26,2555.28,894500.0
1748302020,2555.28,2555.28,2553.96,2554.87,245850.0
1748302080,2554.8,2555.4,2554.19,2555.23,527858.0
1748302140,2555.23,2556.06,2555.11,2556.06,359270.0
1748302200,2556.06,2557.22,2556.04,2556.04,410898.0
1748302260,2555.95,2556.73,2554.76,2554.76,835466.0
1748302320,2554.76,2557.75,2554.69,2557.64,802356.0
1748302380,2557.65,2557.92,2556.39,2557.56,1176154.0
1748302440,2557.56,2559.95,2557.56,2559.94,1037244.0
1748302500,2559.65,2560.0,2558.58,2559.42,680466.0
1748302560,2559.42,2561.97,2559.42,2561.12,896066.0
1748302620,2561.12,2562.15,2560.53,2561.08,415050.0
1748302680,2561.08,2561.82,2560.57,2560.97,657930.0
1748302740,2560.97,2561.93,2560.39,2561.18,624694.0
1748302800,2561.19,2561.8,2560.77,2561.57,291842.0
1748302860,2561.57,2561.99,2561.23,2561.66,303672.0
1748302920,2561.71,2562.48,2561.14,2561.99,289738.0
1748302980,2562.0,2562.0,2559.64,2559.77,554572.0
1748303040,2559.77,2560.2,2559.2,2559.65,236382.0
1748303100,2559.76,2560.65,2559.0,2559.57,294338.0
1748303160,2559.54,2560.47,2559.44,2559.94,157370.0
1748303220,2559.95,2561.99,2559.65,2561.95,247250.0
1748303280,2561.94,2562.49,2561.2,2561.82,598452.0
1748303340,2561.77,2562.46,2561.77,2562.22,322634.0
1748303400,2562.22,2562.23,2561.6,2561.6,189956.0
1748303460,2561.64,2562.19,2561.1,2561.91,298838.0
1748303520,2561.96,2563.31,2561.96,2563.19,655036.0
1748303580,2563.26,2563.61,2562.5,2563.59,401238.0
1748303640,2563.47,2563.48,2562.14,2562.77,354282.0
1748303700,2562.78,2563.07,2561.84,2561.85,326804.0
1748303760,2561.85,2562.0,2561.55,2561.99,139758.0
1748303820,2561.99,2562.62,2561.5,2562.53,164820.0
1748303880,2562.53,2562.54,2562.04,2562.09,80218.0
1748303940,2562.09,2562.99,2562.09,2562.43,571360.0
1748304000,2562.44,2562.99,2561.28,2561.28,695518.0
1748304060,2561.29,2563.33,2561.24,2563.27,361784.0
1748304120,2563.27,2564.51,2562.05,2563.88,765676.0
1748304180,2563.87,2564.8,2560.6,2560.67,1936062.0
1748304240,2560.67,2561.22,2559.3,2559.36,977728.0
1748304300,2559.41,2562.44,2559.41,2561.39,465502.0
1748304360,2561.38,2561.5,2560.01,2561.5,327712.0
1748304420,2561.62,2561.93,2559.23,2561.93,413094.0
1748304480,2562.73,2563.59,2560.98,2562.05,604890.0
1748304540,2562.49,2564.24,2562.08,2563.45,1449086.0
1748304600,2563.44,2564.25,2561.51,2564.25,611320.0
1748304660,2564.44,2567.18,2564.44,2566.47,1357136.0
1748304720,2566.47,2567.23,2566.15,2567.17,703496.0
1748304780,2567.11,2567.9,2566.23,2566.55,982186.0
1748304840,2566.55,2568.0,2566.43,2567.62,703792.0
1748304900,2567.61,2570.0,2567.61,2569.69,2685286.0
1748304960,2569.63,2571.57,2569.33,2571.3,1610314.0
1748305020,2571.3,2572.38,2571.3,2571.41,991020.0
1748305080,2571.47,2571.71,2567.6,2567.68,990174.0
1748305140,2567.41,2567.41,2563.68,2564.56,1364632.0
1748305200,2564.57,2564.58,2560.01,2560.01,1554748.0
1748305260,2560.0,2562.31,2559.44,2561.07,943522.0
1748305320,2561.14,2561.21,2558.01,2558.32,1228354.0
1748305380,2558.32,2561.5,2558.31,2561.14,1118772.0
1748305440,2561.01,2561.91,2560.35,2560.99,696352.0
1748305500,2560.99,2561.46,2559.53,2559.66,428540.0
1748305560,2559.66,2560.85,2559.66,2560.39,345830.0
1748305620,2560.45,2560.56,2558.64,2559.58,282450.0
1748305680,2559.59,2559.6,2559.41,2559.52,376316.0
1748305740,2559.4,2560.0,2558.36,2558.67,333560.0
1748305800,2558.68,2559.18,2556.71,2556.89,1001506.0
1748305860,2556.79,2558.76,2556.32,2558.01,536464.0
1748305920,2558.01,2558.3,2556.22,2556.29,328388.0
1748305980,2556.29,2556.74,2555.56,2555.85,810132.0
1748306040,2555.85,2556.75,2555.18,2556.58,335812.0
1748306100,2556.58,2557.51,2556.05,2556.97,384894.0
1748306160,2556.97,2557.36,2555.68,2555.91,457998.0
1748306220,2555.85,2556.48,2555.26,2556.28,1165966.0
1748306280,2556.28,2558.5,2556.26,2557.72,699540.0
1748306340,2557.9,2558.48,2555.31,2555.32,482856.0
1748306400,2555.32,2555.86,2552.11,2552.11,2892736.0
1748306460,2552.11,2553.03,2552.1,2552.74,941864.0
1748306520,2553.0,2555.04,2552.99,2554.3,407840.0
1748306580,2554.31,2555.65,2554.01,2554.24,491300.0
1748306640,2554.02,2554.54,2553.22,2553.28,547288.0
1748306700,2553.33,2554.9,2552.36,2554.41,798012.0
1748306760,2554.41,2557.29,2554.41,2555.57,526196.0
1748306820,2555.55,2555.57,2553.95,2553.96,390866.0
1748306880,2553.96,2555.59,2553.61,2554.97,415176.0
1748306940,2554.97,2554.97,2553.57,2554.48,274470.0
1748307000,2554.49,2554.96,2553.47,2553.54,251310.0
1748307060,2553.6,2553.6,2548.49,2549.79,3756128.0
1748307120,2549.74,2551.28,2548.87,2550.14,947724.0
1748307180,2550.14,2551.71,2550.14,2551.69,494970.0
1748307240,2551.69,2553.46,2551.69,2552.95,762984.0
1748307300,2553.03,2553.03,2548.68,2548.68,576700.0
1748307360,2548.68,2550.61,2548.68,2549.63,604602.0
1748307420,2549.57,2550.6,2549.5,2550.2,504256.0
1748307480,2550.21,2550.45,2549.57,2549.68,514380.0
1748307540,2549.68,2549.98,2548.77,2549.93,739872.0
1748307600,2549.93,2549.94,2548.03,2548.36,844932.0
1748307660,2548.52,2549.49,2545.65,2546.78,2830868.0
1748307720,2546.74,2549.24,2546.18,2548.8,1108390.0
1748307780,2548.82,2548.82,2544.11,2544.18,2426536.0
1748307840,2543.83,2545.46,2543.36,2543.36,2471046.0
1748307900,2543.28,2546.6,2542.41,2545.71,3221708.0
1748307960,2545.71,2545.71,2541.5,2543.43,2630044.0
1748308020,2543.37,2543.37,2540.36,2543.18,1917662.0
1748308080,2543.19,2543.47,2540.9,2541.31,2184476.0
1748308140,2541.31,2543.2,2540.0,2540.0,1208098.0
1748308200,2540.14,2542.12,2537.44,2537.93,4012082.0
1748308260,2537.71,2538.77,2536.43,2538.72,2564124.0
1748308320,2538.72,2541.13,2537.79,2540.58,1367290.0
1748308380,2540.71,2541.54,2536.65,2541.53,2735074.0
1748308440,2541.45,2542.12,2534.13,2535.19,3815042.0
1748308500,2535.19,2535.97,2528.34,2529.35,9090930.0
1748308560,2526.97,2529.93,2526.92,2529.74,7315002.0
1748308620,2529.93,2533.15,2528.52,2528.52,3254846.0
1748308680,2528.81,2531.36,2526.73,2530.36,3975674.0
1748308740,2530.36,2531.4,2525.36,2525.36,3076432.0
1748308800,2525.38,2525.57,2510.0,2510.0,17938652.0
1748308860,2510.65,2516.95,2509.47,2515.56,13793492.0
1748308920,2515.85,2515.85,2509.13,2511.9,7124534.0
1748308980,2512.23,2517.04,2511.94,2513.73,4720692.0
1748309040,2513.66,2523.92,2509.38,2523.48,6322972.0
1748309100,2523.58,2523.97,2519.02,2520.99,4729988.0
1748309160,2521.3,2522.37,2518.37,2521.55,2596884.0
1748309220,2521.8,2525.83,2521.79,2525.01,4679036.0
1748309280,2524.94,2527.55,2524.47,2526.89,4581088.0
1748309340,2526.38,2527.41,2525.27,2525.98,4104418.0
1748309400,2525.95,2528.86,2523.55,2528.25,5979938.0
1748309460,2528.0,2529.39,2526.82,2528.99,2702362.0
1748309520,2529.33,2530.44,2527.99,2528.55,3367214.0
1748309580,2528.68,2529.99,2527.47,2528.14,1479768.0
1748309640,2528.08,2529.78,2527.07,2528.3,1310642.0
1748309700,2528.3,2528.78,2526.68,2528.6,3549440.0
1748309760,2528.59,2528.59,2523.61,2524.47,3992164.0
1748309820,2524.43,2527.11,2524.43,2525.98,1661764.0
1748309880,2525.79,2525.79,2524.05,2524.44,1920462.0
1748309940,2524.45,2526.28,2524.27,2524.97,1235832.0
1748310000,2524.97,2527.62,2524.73,2526.61,1206232.0
1748310060,2526.35,2526.35,2525.29,2525.3,371372.0
1748310120,2525.29,2525.3,2521.0,2521.29,4778882.0
1748310180,2521.26,2524.7,2520.77,2524.7,891640.0
1748310240,2524.7,2526.01,2522.99,2525.78,869782.0
1748310300,2525.76,2526.04,2523.81,2525.43,1470454.0
1748310360,2525.14,2525.44,2522.67,2523.0,1615382.0
1748310420,2523.05,2525.3,2523.05,2524.73,689142.0
1748310480,2524.72,2526.99,2523.95,2525.59,1011556.0
1748310540,2525.59,2527.16,2524.08,2526.92,1751430.0
1748310600,2526.92,2528.18,2526.53,2527.75,632126.0
1748310660,2527.9,2528.69,2527.9,2527.99,973842.0
1748310720,2527.99,2527.99,2525.07,2526.23,1093820.0
1748310780,2526.23,2527.48,2526.03,2526.88,686644.0
1748310840,2527.13,2527.97,2526.67,2527.75,425106.0
1748310900,2527.94,2528.0,2525.86,2526.08,589446.0
1748310960,2526.1,2527.64,2526.08,2526.99,493378.0
1748311020,2526.96,2529.69,2526.93,2529.46,2615018.0
1748311080,2529.46,2530.01,2528.15,2528.31,1146876.0
1748311140,2528.25,2528.7,2528.01,2528.65,402370.0
1748311200,2528.21,2531.85,2527.14,2531.46,4369874.0
1748311260,2531.46,2532.74,2531.35,2532.49,1541432.0
1748311320,2532.31,2534.87,2531.14,2534.46,3497086.0
1748311380,2534.4,2534.89,2533.28,2534.29,1171842.0
1748311440,2534.27,2534.29,2531.4,2531.4,697444.0
1748311500,2531.3,2531.63,2530.73,2531.63,648954.0
1748311560,2531.94,2534.22,2531.93,2533.93,680522.0
1748311620,2533.93,2534.42,2533.07,2533.07,585482.0
1748311680,2533.14,2534.94,2532.61,2534.81,699880.0
1748311740,2534.76,2534.76,2532.34,2533.69,500024.0
1748311800,2533.98,2534.0,2532.3,2532.48,532976.0
1748311860,2532.15,2532.75,2531.77,2532.73,1170996.0
1748311920,2532.74,2532.97,2532.05,2532.79,328278.0
1748311980,2532.8,2534.43,2532.79,2534.43,386080.0
1748312040,2534.43,2535.59,2534.43,2534.73,1183410.0
1748312100,2534.73,2534.96,2533.14,2534.96,723260.0
1748312160,2535.01,2538.08,2534.96,2534.97,2407340.0
1748312220,2534.77,2534.78,2531.6,2531.6,933002.0
1748312280,2531.62,2532.44,2530.0,2531.47,1502390.0
1748312340,2531.53,2533.97,2531.12,2533.61,729672.0
1748312400,2533.65,2533.98,2532.53,2533.36,368668.0
1748312460,2533.35,2535.25,2532.94,2534.88,486664.0
1748312520,2534.93,2535.31,2534.7,2535.17,298474.0
1748312580,2535.15,2537.7,2535.15,2537.09,884022.0
1748312640,2537.09,2537.99,2536.74,2537.52,2006876.0
1748312700,2537.52,2537.52,2536.0,2536.05,791548.0
1748312760,2536.27,2540.7,2536.27,2540.4,3468688.0
1748312820,2540.41,2540.52,2538.22,2538.92,1681446.0
1748312880,2539.02,2539.38,2538.45,2539.3,900264.0
1748312940,2539.3,2539.69,2539.21,2539.55,378832.0
1748313000,2539.57,2540.0,2539.05,2539.62,1322916.0
1748313060,2539.57,2540.0,2538.65,2539.05,550908.0
1748313120,2539.05,2539.07,2538.12,2538.61,287392.0
1748313180,2538.6,2539.56,2538.01,2539.56,696226.0
1748313240,2539.56,2543.41,2539.56,2541.25,2691812.0
1748313300,2541.26,2542.73,2540.88,2541.36,956020.0
1748313360,2541.3,2542.61,2541.3,2542.26,646242.0
1748313420,2542.21,2542.91,2541.77,2542.84,584224.0
1748313480,2542.78,2542.84,2541.44,2541.85,980950.0
1748313540,2541.85,2542.18,2541.34,2541.72,392710.0
1748313600,2541.72,2541.72,2540.07,2540.1,1221488.0
1748313660,2540.13,2540.78,2538.72,2538.94,1377498.0
1748313720,2538.94,2539.95,2538.72,2539.68,562108.0
1748313780,2539.68,2541.42,2539.68,2540.48,533246.0
1748313840,2540.46,2540.46,2538.77,2539.47,346566.0
1748313900,2539.7,2539.85,2538.06,2538.08,465200.0
1748313960,2538.02,2539.68,2537.95,2539.68,551038.0
1748314020,2539.68,2540.45,2538.89,2539.57,843566.0
1748314080,2539.57,2539.67,2536.11,2537.62,2753100.0
1748314140,2537.62,2537.62,2536.21,2537.13,569132.0
1748314200,2537.13,2537.24,2531.86,2531.86,1632580.0
1748314260,2532.17,2533.27,2531.6,2531.6,1958166.0
1748314320,2531.88,2534.19,2531.19,2533.94,1803576.0
1748314380,2534.01,2537.21,2533.81,2537.21,1749340.0
1748314440,2537.19,2537.91,2536.47,2537.77,1392744.0
1748314500,2537.75,2538.22,2536.16,2536.28,575380.0
1748314560,2536.22,2536.65,2535.22,2535.23,629808.0
1748314620,2535.22,2535.56,2534.3,2534.68,462350.0
1748314680,2534.89,2535.4,2534.35,2534.75,354454.0
1748314740,2534.75,2534.93,2533.97,2534.82,490604.0
1748314800,2534.57,2535.87,2534.43,2535.85,707110.0
1748314860,2536.27,2537.0,2535.28,2536.52,769464.0
1748314920,2536.76,2537.78,2535.98,2537.35,404906.0
1748314980,2537.37,2540.46,2537.37,2540.45,1131540.0
1748315040,2540.45,2541.71,2539.83,2540.57,1932878.0
1748315100,2540.58,2544.06,2540.4,2543.99,2656268.0
1748315160,2544.71,2544.71,2541.73,2543.73,1937964.0
1748315220,2543.72,2545.36,2543.54,2544.72,1187864.0
1748315280,2545.61,2545.89,2543.41,2545.89,2180224.0
1748315340,2545.88,2547.06,2545.01,2545.02,1174560.0
1748315400,2545.01,2545.01,2543.43,2544.26,822926.0
1748315460,2544.32,2549.74,2544.15,2548.81,4082524.0
1748315520,2549.02,2559.17,2549.02,2554.49,11217884.0
1748315580,2554.49,2558.3,2553.85,2556.78,3543796.0
1748315640,2556.77,2560.0,2556.34,2556.97,4043086.0
1748315700,2557.18,2559.32,2554.63,2556.19,3589910.0
1748315760,2556.19,2560.87,2556.19,2556.92,3585580.0
1748315820,2556.76,2564.2,2555.97,2561.31,5193482.0
1748315880,2561.29,2562.4,2558.82,2558.82,1461248.0
1748315940,2558.82,2559.26,2557.22,2558.82,2237296.0
1748316000,2558.82,2558.82,2554.9,2554.95,2244766.0
1748316060,2555.06,2556.13,2554.01,2555.46,2100106.0
1748316120,2555.42,2555.42,2553.56,2554.47,855708.0
1748316180,2554.47,2554.48,2552.51,2553.68,2327950.0
1748316240,2553.61,2553.74,2552.6,2552.84,723202.0
1748316300,2552.8,2553.97,2552.27,2553.07,781854.0
1748316360,2553.07,2553.4,2552.26,2553.18,359158.0
1748316420,2553.18,2553.88,2552.4,2552.87,579484.0
1748316480,2552.88,2553.42,2551.32,2551.5,508810.0
1748316540,2551.75,2553.45,2551.59,2552.03,642370.0
1748316600,2551.65,2552.97,2551.43,2551.49,942878.0
1748316660,2551.43,2553.23,2551.16,2552.32,1889152.0
1748316720,2552.33,2553.17,2552.1,2552.28,608660.0
1748316780,2552.28,2554.53,2551.78,2553.07,1818802.0
1748316840,2553.01,2554.04,2552.41,2553.14,314596.0
1748316900,2553.15,2553.15,2551.68,2551.97,433572.0
1748316960,2551.97,2552.61,2551.44,2551.64,1094796.0
1748317020,2552.05,2552.83,2551.84,2552.67,711416.0
1748317080,2552.73,2554.35,2552.62,2552.68,421206.0
1748317140,2552.68,2552.69,2551.45,2551.94,884286.0
1748317200,2551.94,2552.38,2550.11,2550.36,446502.0
1748317260,2550.36,2551.61,2549.48,2549.81,1806186.0
1748317320,2549.76,2550.15,2548.82,2550.1,833420.0
1748317380,2550.13,2552.16,2550.08,2552.02,593730.0
1748317440,2552.47,2553.49,2550.56,2550.84,838436.0
1748317500,2550.84,2552.48,2550.71,2550.71,528000.0
1748317560,2550.73,2550.73,2548.98,2549.86,794954.0
1748317620,2549.64,2550.2,2547.64,2548.2,836558.0
1748317680,2548.18,2549.21,2547.67,2549.21,1212758.0
1748317740,2549.26,2550.28,2549.01,2549.8,1049910.0
1748317800,2549.81,2550.45,2549.01,2549.19,414090.0
1748317860,2549.18,2549.79,2548.61,2548.86,446284.0
1748317920,2548.86,2549.61,2548.25,2548.28,503724.0
1748317980,2548.38,2549.15,2548.38,2548.78,646998.0
1748318040,2549.07,2550.22,2548.48,2549.13,566732.0
1748318100,2549.13,2550.22,2548.94,2549.12,396126.0
1748318160,2549.11,2549.35,2548.61,2548.63,379064.0
1748318220,2548.63,2548.77,2548.27,2548.52,573070.0
1748318280,2548.52,2548.64,2547.69,2548.64,879922.0
1748318340,2548.64,2549.74,2547.82,2548.44,616860.0
1748318400,2548.43,2549.54,2548.28,2549.01,703572.0
1748318460,2549.02,2549.6,2547.84,2548.53,399752.0
1748318520,2548.53,2551.12,2548.5,2550.07,739812.0
1748318580,2550.02,2550.55,2549.01,2550.55,314442.0
1748318640,2550.49,2551.05,2548.93,2549.51,549750.0
1748318700,2549.27,2549.69,2548.16,2549.68,497508.0
1748318760,2549.64,2553.76,2549.64,2553.53,923674.0
1748318820,2553.19,2557.31,2553.11,2556.91,3540862.0
1748318880,2556.86,2556.91,2554.17,2554.17,806190.0
1748318940,2554.17,2555.44,2554.16,2555.43,980426.0
1748319000,2555.44,2555.5,2554.16,2554.78,949408.0
1748319060,2554.84,2554.87,2553.57,2553.75,393866.0
1748319120,2553.73,2554.11,2552.59,2553.01,677854.0
1748319180,2552.97,2554.36,2552.89,2553.47,466446.0
1748319240,2553.18,2553.65,2552.59,2552.98,303762.0
1748319300,2552.98,2553.53,2552.7,2553.52,197268.0
1748319360,2553.51,2553.51,2551.94,2551.95,266376.0
1748319420,2551.96,2552.61,2551.95,2552.48,376064.0
1748319480,2552.48,2554.95,2552.46,2554.18,414706.0
1748319540,2554.19,2555.74,2554.17,2555.67,654836.0
1748319600,2555.68,2555.68,2553.82,2553.87,615556.0
1748319660,2553.96,2555.74,2553.56,2555.74,564676.0
1748319720,2555.74,2558.9,2555.74,2558.66,1266934.0
1748319780,2558.73,2558.73,2556.92,2556.99,670986.0
1748319840,2556.99,2557.52,2555.97,2557.51,1140698.0
1748319900,2557.52,2560.62,2557.5,2558.28,2137860.0
1748319960,2558.27,2559.03,2558.27,2558.54,351442.0
1748320020,2558.53,2559.37,2558.21,2558.79,610594.0
1748320080,2558.93,2559.45,2557.77,2557.9,882418.0
1748320140,2558.05,2558.73,2558.05,2558.24,924252.0
1748320200,2558.24,2559.46,2557.13,2557.82,2343228.0
1748320260,2558.13,2560.36,2557.93,2558.72,682704.0
1748320320,2558.72,2559.52,2556.36,2556.64,453542.0
1748320380,2556.65,2558.52,2556.45,2558.01,382040.0
1748320440,2558.0,2559.99,2558.0,2559.67,467672.0
1748320500,2559.68,2559.88,2558.34,2559.53,421252.0
1748320560,2559.52,2560.48,2558.76,2560.47,710622.0
1748320620,2560.48,2560.99,2560.12,2560.99,514468.0
1748320680,2560.99,2561.53,2560.47,2560.49,720686.0
1748320740,2560.48,2560.6,2558.38,2558.54,551116.0
1748320800,2558.47,2562.07,2558.47,2561.81,1448750.0
1748320860,2561.81,2561.81,2561.0,2561.01,342056.0
1748320920,2561.01,2561.01,2558.65,2559.21,424122.0
1748320980,2559.15,2559.89,2558.71,2558.86,406364.0
1748321040,2558.87,2560.47,2558.85,2560.47,508094.0
1748321100,2559.68,2561.03,2559.68,2560.62,494266.0
1748321160,2560.63,2560.98,2560.35,2560.98,371592.0
1748321220,2561.48,2564.08,2561.44,2563.62,1164414.0
1748321280,2563.66,2566.56,2562.13,2565.9,858216.0
1748321340,2566.01,2566.53,2564.24,2565.32,3855798.0
1748321400,2565.32,2566.17,2565.3,2566.15,1752164.0
1748321460,2566.22,2567.7,2564.02,2564.03,1520086.0
1748321520,2564.04,2564.33,2562.07,2562.12,1056518.0
1748321580,2562.12,2562.71,2561.97,2562.28,831396.0
1748321640,2562.28,2562.59,2560.77,2560.78,947296.0
1748321700,2560.78,2560.78,2557.55,2558.75,1659816.0
1748321760,2558.9,2559.06,2555.57,2555.85,2000738.0
1748321820,2555.85,2558.28,2555.85,2558.28,1458938.0
1748321880,2558.28,2558.42,2556.27,2556.52,2380538.0
1748321940,2556.77,2558.39,2556.76,2558.22,712054.0
1748322000,2558.22,2558.69,2557.59,2557.59,646352.0
1748322060,2557.58,2558.07,2556.78,2557.99,946092.0
1748322120,2557.99,2558.44,2557.21,2557.47,591406.0
1748322180,2557.65,2558.73,2557.64,2557.67,647306.0
1748322240,2557.68,2558.24,2556.95,2557.09,725042.0
1748322300,2557.1,2557.1,2555.11,2555.19,752484.0
1748322360,2555.2,2555.65,2555.17,2555.32,1103178.0
1748322420,2555.27,2558.9,2555.27,2558.2,699606.0
1748322480,2558.21,2558.21,2556.19,2556.43,756874.0
1748322540,2556.43,2557.07,2554.99,2555.39,503862.0
1748322600,2555.07,2555.89,2554.48,2554.99,1905294.0
1748322660,2554.99,2555.36,2553.88,2555.16,554186.0
1748322720,2555.15,2557.18,2554.61,2557.06,1070388.0
1748322780,2557.08,2557.31,2556.02,2556.53,656616.0
1748322840,2556.54,2557.32,2556.19,2557.31,465006.0
1748322900,2557.31,2557.97,2554.55,2555.12,780708.0
1748322960,2555.12,2555.42,2552.59,2552.64,929106.0
1748323020,2552.63,2552.64,2549.6,2551.1,3788040.0
1748323080,2551.15,2553.59,2551.01,2553.59,1027692.0
1748323140,2553.4,2554.15,2552.06,2552.9,1069150.0
1748323200,2552.9,2555.0,2552.9,2555.0,1131478.0
1748323260,2554.99,2555.0,2553.84,2554.05,556394.0
1748323320,2553.99,2553.99,2552.61,2552.69,484528.0
1748323380,2552.7,2553.88,2552.25,2553.2,417796.0
1748323440,2553.42,2553.94,2552.89,2553.67,281396.0
1748323500,2553.67,2553.9,2553.09,2553.09,359780.0
1748323560,2553.09,2554.16,2553.09,2553.86,292096.0
1748323620,2553.86,2554.82,2552.72,2552.73,491468.0
1748323680,2552.74,2554.65,2552.74,2554.43,591400.0
1748323740,2554.44,2555.13,2553.98,2554.84,720604.0
1748323800,2554.84,2556.53,2554.31,2556.42,693402.0
1748323860,2556.02,2556.44,2555.54,2556.29,707272.0
1748323920,2556.29,2557.83,2556.29,2557.36,1055642.0
1748323980,2557.15,2557.44,2555.11,2555.11,715398.0
1748324040,2554.55,2554.65,2552.24,2554.15,1843444.0
1748324100,2554.16,2558.0,2554.15,2557.99,510830.0
1748324160,2557.99,2559.7,2556.0,2559.23,1049766.0
1748324220,2559.0,2561.47,2558.85,2561.01,1993818.0
1748324280,2561.01,2561.15,2559.7,2559.82,1310894.0
1748324340,2559.82,2560.96,2559.82,2560.55,723866.0
1748324400,2560.55,2561.88,2560.55,2561.09,945710.0
1748324460,2561.1,2563.65,2561.09,2563.65,1027268.0
1748324520,2564.22,2564.36,2562.45,2562.68,2094692.0
1748324580,2562.62,2563.2,2562.28,2562.28,693126.0
1748324640,2562.35,2563.1,2562.31,2563.0,631010.0
1748324700,2562.9,2563.5,2561.14,2561.15,2379978.0
1748324760,2561.2,2563.22,2561.15,2562.71,777540.0
1748324820,2563.08,2564.22,2562.95,2563.61,968766.0
1748324880,2563.61,2566.61,2563.6,2566.61,1510256.0
1748324940,2566.55,2570.0,2566.55,2569.93,3594446.0
1748325000,2569.87,2569.87,2567.78,2567.85,1813226.0
1748325060,2567.85,2569.15,2566.8,2569.13,2200492.0
1748325120,2569.13,2571.98,2568.76,2569.99,4696208.0
1748325180,2570.05,2571.93,2569.99,2571.11,2792018.0
1748325240,2571.09,2571.77,2570.14,2570.93,1103206.0
1748325300,2570.93,2571.99,2569.86,2571.99,1394234.0
1748325360,2571.98,2571.99,2570.43,2571.11,1965888.0
1748325420,2571.12,2571.12,2568.42,2569.69,1411464.0
1748325480,2569.7,2569.7,2568.73,2568.86,728500.0
1748325540,2568.82,2569.11,2568.59,2568.6,519952.0
1748325600,2568.67,2574.06,2568.6,2573.73,3336592.0
1748325660,2573.77,2574.54,2572.34,2572.34,3177020.0
1748325720,2572.35,2574.33,2571.89,2574.03,2910806.0
1748325780,2574.14,2575.18,2573.41,2574.88,3257230.0
1748325840,2574.88,2582.0,2574.65,2581.81,10234296.0
1748325900,2581.82,2591.28,2581.68,2590.22,19729682.0
1748325960,2590.18,2594.65,2586.39,2587.03,11099934.0
1748326020,2587.93,2589.29,2583.51,2584.36,5190604.0
1748326080,2584.73,2588.59,2584.73,2585.4,4780246.0
1748326140,2585.22,2591.09,2585.22,2588.18,4593830.0
1748326200,2588.29,2594.44,2588.28,2594.21,6451156.0
1748326260,2593.73,2593.73,2591.11,2592.43,3990778.0
1748326320,2592.19,2598.49,2591.28,2597.1,14202244.0
1748326380,2596.28,2598.66,2594.79,2595.1,8069376.0
1748326440,2594.99,2608.71,2594.99,2598.78,18561638.0
1748326500,2598.78,2606.85,2598.78,2606.85,7695418.0
1748326560,2606.77,2609.83,2606.7,2606.7,9669128.0
1748326620,2606.36,2607.32,2601.99,2604.63,5880760.0
1748326680,2604.63,2605.35,2600.19,2601.95,5777772.0
1748326740,2601.94,2602.78,2599.05,2599.74,4512142.0
1748326800,2599.63,2599.76,2590.5,2591.8,8913890.0
1748326860,2591.94,2594.72,2589.79,2592.43,7791490.0
1748326920,2592.43,2595.95,2592.38,2594.64,4041420.0
1748326980,2594.59,2597.1,2593.45,2594.3,3882654.0
1748327040,2594.3,2598.45,2594.24,2598.33,3327978.0
1748327100,2598.31,2599.5,2595.25,2595.73,4080580.0
1748327160,2595.73,2598.11,2595.73,2597.23,1811026.0
1748327220,2596.75,2597.22,2594.31,2595.91,1969970.0
1748327280,2595.93,2596.0,2593.84,2594.83,1708840.0
1748327340,2595.07,2597.28,2595.07,2595.65,2997592.0
1748327400,2595.65,2599.5,2595.65,2597.53,4760568.0
1748327460,2597.53,2601.49,2597.53,2598.01,3115354.0
1748327520,2597.96,2598.52,2596.61,2596.61,1676864.0
1748327580,2596.67,2597.72,2595.28,2596.49,1560268.0
1748327640,2596.65,2598.89,2596.65,2598.1,2191444.0
1748327700,2598.11,2600.39,2597.17,2597.97,2013112.0
1748327760,2597.93,2600.49,2595.51,2595.53,3212498.0
1748327820,2595.32,2596.07,2592.6,2594.73,3829918.0
1748327880,2593.99,2594.78,2591.85,2592.08,2403330.0
1748327940,2592.16,2592.41,2590.48,2592.07,3098610.0
1748328000,2592.2,2595.45,2592.2,2593.57,3351180.0
1748328060,2593.52,2594.27,2593.06,2593.36,1102536.0
1748328120,2593.36,2593.94,2591.95,2593.2,1336388.0
1748328180,2593.2,2594.9,2592.81,2593.35,1276310.0
1748328240,2593.35,2595.3,2592.81,2593.0,1633486.0
1748328300,2592.25,2592.68,2587.66,2587.95,5566584.0
1748328360,2587.7,2587.85,2582.55,2586.62,7105014.0
1748328420,2586.61,2590.69,2586.61,2587.32,3770256.0
1748328480,2587.32,2589.14,2584.02,2584.2,2838128.0
1748328540,2584.19,2587.45,2583.8,2584.6,3883976.0
1748328600,2584.81,2585.88,2582.63,2585.01,3461384.0
1748328660,2585.0,2585.76,2578.85,2582.03,8945494.0
1748328720,2583.14,2583.14,2577.28,2577.48,5851890.0
1748328780,2577.59,2577.59,2567.14,2567.54,19193302.0
1748328840,2568.08,2573.83,2567.44,2573.83,8082690.0
1748328900,2573.92,2574.44,2567.78,2568.64,8770234.0
1748328960,2568.6,2571.53,2567.79,2571.53,7140312.0
1748329020,2571.47,2572.53,2567.53,2568.0,4941102.0
1748329080,2567.8,2570.34,2564.03,2570.24,8603086.0
1748329140,2570.24,2570.24,2567.88,2568.28,1684512.0
1748329200,2568.56,2572.84,2568.28,2570.36,4597144.0
1748329260,2570.23,2572.07,2569.44,2570.07,1940944.0
1748329320,2570.13,2573.7,2570.13,2573.18,3447694.0
1748329380,2573.11,2574.33,2571.38,2573.47,1890632.0
1748329440,2573.48,2573.91,2572.1,2573.16,1347036.0
1748329500,2573.3,2573.9,2572.01,2572.08,1677668.0
1748329560,2572.07,2579.77,2572.07,2577.84,5918328.0
1748329620,2577.54,2582.53,2577.26,2581.76,11964422.0
1748329680,2581.63,2582.3,2580.25,2580.6,4998544.0
1748329740,2580.41,2581.0,2578.21,2578.79,2695630.0
1748329800,2578.94,2580.7,2578.0,2578.15,1661056.0
1748329860,2578.15,2579.69,2577.35,2579.62,1475180.0
1748329920,2579.59,2582.03,2578.73,2581.84,1798648.0
1748329980,2581.79,2583.33,2580.47,2583.03,6469100.0
1748330040,2583.04,2584.06,2582.63,2582.85,1326110.0
1748330100,2582.84,2583.77,2581.89,2583.24,1503708.0
1748330160,2583.23,2583.36,2581.55,2582.78,1261758.0
1748330220,2582.78,2582.84,2581.27,2581.36,1046600.0
1748330280,2581.37,2581.64,2580.38,2581.08,786852.0
1748330340,2581.09,2582.64,2580.13,2580.14,820784.0
1748330400,2580.14,2581.49,2580.14,2581.22,681374.0
1748330460,2581.22,2583.17,2580.64,2583.09,1053074.0
1748330520,2583.14,2584.05,2583.14,2583.6,1319494.0
1748330580,2583.6,2585.47,2583.6,2584.66,2548390.0
1748330640,2584.85,2585.19,2584.39,2585.18,891378.0
1748330700,2585.19,2587.1,2585.17,2586.09,1353336.0
1748330760,2586.15,2587.8,2585.01,2585.02,917098.0
1748330820,2585.01,2586.02,2583.55,2585.46,832538.0
1748330880,2585.44,2587.64,2585.44,2585.71,956286.0
1748330940,2585.71,2589.84,2584.27,2589.84,2926718.0
1748331000,2589.74,2594.19,2589.22,2594.19,7777302.0
1748331060,2594.43,2602.93,2594.43,2601.49,11407098.0
1748331120,2601.47,2606.1,2598.01,2598.01,9525210.0
1748331180,2598.2,2600.13,2595.72,2596.24,3190364.0
1748331240,2596.24,2598.64,2595.84,2598.64,2491214.0
1748331300,2598.48,2598.74,2595.72,2596.8,2613302.0
1748331360,2596.8,2597.72,2595.23,2595.29,1218678.0
1748331420,2595.6,2599.81,2595.29,2599.81,2435118.0
1748331480,2599.75,2600.39,2599.5,2599.5,1350980.0
1748331540,2599.28,2600.19,2597.91,2600.12,1408604.0
1748331600,2600.11,2600.36,2598.01,2599.66,1536080.0
1748331660,2599.65,2600.82,2595.71,2595.71,1983620.0
1748331720,2595.99,2600.64,2595.89,2599.14,2316452.0
1748331780,2599.14,2599.4,2597.27,2597.29,1209094.0
1748331840,2597.29,2598.75,2596.69,2598.26,885890.0
1748331900,2598.26,2603.41,2598.26,2602.54,3778288.0
1748331960,2602.73,2608.59,2602.42,2608.08,9342322.0
1748332020,2608.01,2608.08,2603.91,2604.94,2498370.0
1748332080,2604.86,2604.86,2602.73,2604.22,1880882.0
1748332140,2604.23,2604.23,2603.26,2603.6,1312364.0
1748332200,2603.61,2612.52,2602.91,2611.72,11360586.0
1748332260,2611.93,2614.06,2608.06,2609.99,5288014.0
1748332320,2609.99,2613.86,2608.92,2613.11,3676778.0
1748332380,2613.11,2618.78,2607.5,2607.81,9840532.0
1748332440,2607.69,2608.43,2606.22,2606.46,2367004.0
1748332500,2606.45,2606.9,2603.97,2605.3,2844454.0
1748332560,2605.29,2606.26,2604.1,2605.07,2271218.0
1748332620,2604.86,2606.69,2604.71,2606.3,1392934.0
1748332680,2606.43,2606.5,2604.57,2605.77,1918026.0
1748332740,2605.83,2606.94,2605.12,2606.51,1537810.0
1748332800,2606.62,2611.39,2606.62,2611.19,4517734.0
1748332860,2611.14,2618.6,2609.91,2618.51,8543352.0
1748332920,2618.43,2624.01,2617.11,2623.99,17409832.0
1748332980,2623.73,2627.76,2620.43,2622.22,13225728.0
1748333040,2622.07,2624.88,2620.61,2620.69,8311208.0
1748333100,2620.61,2624.93,2616.38,2624.38,8516800.0
1748333160,2624.45,2626.55,2619.73,2626.09,6757024.0
1748333220,2626.03,2629.99,2621.69,2622.19,9083628.0
1748333280,2622.25,2633.83,2622.11,2632.73,13167356.0
1748333340,2633.15,2639.8,2629.03,2629.07,18339464.0
1748333400,2629.31,2636.81,2627.31,2635.2,8545366.0
1748333460,2634.69,2635.35,2630.62,2630.96,4912724.0
1748333520,2631.06,2631.06,2626.44,2627.37,4862082.0
1748333580,2627.29,2628.57,2626.43,2626.68,2988598.0
1748333640,2626.65,2626.65,2624.81,2625.21,4006742.0
1748333700,2625.22,2629.76,2625.16,2629.51,6656766.0
1748333760,2629.47,2633.57,2629.1,2631.07,8671136.0
1748333820,2631.07,2634.97,2628.81,2634.91,5832870.0
1748333880,2633.39,2636.16,2631.92,2631.93,4667896.0
1748333940,2631.92,2635.0,2631.76,2634.04,2575042.0
1748334000,2634.04,2634.38,2630.07,2630.07,3379336.0
1748334060,2630.07,2630.26,2629.01,2629.66,1808024.0
1748334120,2629.65,2629.66,2626.68,2628.07,3207126.0
1748334180,2628.07,2637.32,2627.88,2634.12,8246820.0
1748334240,2634.07,2634.07,2631.89,2632.05,2109588.0
1748334300,2632.06,2639.99,2632.05,2638.76,12174934.0
1748334360,2638.55,2638.74,2634.16,2637.69,4856618.0
1748334420,2636.89,2637.39,2635.34,2635.44,1876530.0
1748334480,2635.44,2635.94,2635.15,2635.56,1466638.0
1748334540,2635.53,2642.38,2635.16,2637.32,8824012.0
1748334600,2637.37,2640.86,2635.81,2635.81,5798022.0
1748334660,2635.86,2638.95,2632.26,2632.26,4908592.0
1748334720,2632.17,2640.68,2631.47,2640.32,7490584.0
1748334780,2640.33,2640.57,2635.8,2635.99,2559042.0
1748334840,2636.05,2637.95,2634.51,2637.95,2294058.0
1748334900,2638.05,2640.15,2636.28,2637.65,5664760.0
1748334960,2637.66,2639.33,2636.31,2636.36,2609240.0
1748335020,2636.46,2636.8,2634.4,2635.02,3230080.0
1748335080,2635.25,2641.23,2635.25,2638.78,5368626.0
1748335140,2638.78,2639.86,2637.72,2637.73,2445292.0
1748335200,2637.64,2639.44,2637.21,2638.62,3071308.0
1748335260,2638.62,2639.3,2637.39,2637.42,1821360.0
1748335320,2637.43,2638.42,2637.31,2637.74,1069168.0
1748335380,2637.74,2637.74,2632.63,2633.41,9677726.0
1748335440,2633.41,2634.26,2630.22,2632.57,5607256.0
1748335500,2632.6,2639.78,2632.6,2638.27,8132724.0
1748335560,2638.27,2639.54,2637.01,2637.01,1971770.0
1748335620,2636.86,2637.89,2636.36,2636.87,2292506.0
1748335680,2636.87,2636.91,2635.32,2636.18,1657252.0
1748335740,2636.12,2636.19,2633.56,2634.43,1444166.0
1748335800,2634.45,2634.45,2632.45,2633.4,2611178.0
1748335860,2633.39,2634.01,2632.52,2633.39,2156914.0
1748335920,2633.33,2633.49,2632.52,2633.43,1552564.0
1748335980,2633.43,2634.73,2632.14,2634.72,1432734.0
1748336040,2634.72,2635.53,2633.96,2634.27,1145512.0
1748336100,2634.34,2634.63,2632.11,2633.16,1955188.0
1748336160,2632.72,2633.98,2631.76,2632.32,1793238.0
1748336220,2632.36,2634.65,2631.66,2632.19,1785406.0
1748336280,2632.31,2634.23,2630.66,2634.23,2170892.0
1748336340,2633.98,2634.37,2633.16,2634.2,1569574.0
1748336400,2634.67,2637.99,2634.52,2636.51,4904268.0
1748336460,2636.83,2636.89,2634.28,2634.28,1560900.0
1748336520,2634.28,2639.55,2634.28,2636.45,2939436.0
1748336580,2636.51,2638.99,2635.6,2638.99,2317618.0
1748336640,2638.66,2639.53,2637.55,2638.47,2204802.0
1748336700,2638.46,2638.52,2635.33,2635.49,972806.0
1748336760,2635.48,2638.18,2635.37,2636.81,1978594.0
1748336820,2636.74,2638.82,2636.49,2637.7,1146618.0
1748336880,2637.7,2639.06,2636.36,2636.37,1475820.0
1748336940,2636.36,2639.1,2636.28,2639.1,1685608.0
1748337000,2639.05,2639.05,2635.2,2635.35,2337998.0
1748337060,2635.35,2637.41,2635.34,2637.19,754602.0
1748337120,2637.18,2637.2,2633.8,2635.45,1494740.0
1748337180,2635.45,2635.61,2635.08,2635.2,1015800.0
1748337240,2635.15,2635.74,2633.47,2635.73,2068922.0
1748337300,2635.74,2636.03,2633.4,2633.46,1090566.0
1748337360,2633.37,2633.38,2630.33,2632.1,2635284.0
1748337420,2632.09,2634.67,2631.96,2632.61,1448432.0
1748337480,2632.88,2634.32,2631.89,2632.04,1598368.0
1748337540,2632.04,2632.1,2630.31,2630.4,1331460.0
1748337600,2630.4,2631.47,2630.39,2631.43,1592612.0
1748337660,2631.38,2631.57,2626.45,2626.47,7392802.0
1748337720,2626.45,2628.73,2625.76,2628.73,4932316.0
1748337780,2628.86,2628.86,2623.69,2624.95,6842214.0
1748337840,2625.02,2626.24,2623.55,2624.07,3184786.0
1748337900,2624.06,2627.57,2624.06,2626.51,2462524.0
1748337960,2626.51,2626.51,2623.61,2624.27,3479412.0
1748338020,2624.27,2624.7,2621.45,2621.53,3476520.0
1748338080,2621.5,2625.32,2621.5,2624.19,2889412.0
1748338140,2624.19,2624.25,2622.5,2622.97,1165950.0
1748338200,2623.03,2624.14,2622.81,2623.8,1001418.0
1748338260,2623.86,2623.97,2622.56,2622.61,995416.0
1748338320,2622.61,2625.71,2622.61,2624.71,1753476.0
1748338380,2624.7,2625.62,2624.33,2624.62,1208822.0
1748338440,2624.61,2625.44,2624.61,2624.89,943356.0
1748338500,2624.89,2627.27,2624.89,2626.45,2438374.0
1748338560,2626.45,2627.75,2625.97,2627.71,697576.0
1748338620,2627.63,2629.78,2627.52,2628.59,1457590.0
1748338680,2628.59,2630.5,2628.33,2629.85,1917448.0
1748338740,2629.83,2630.94,2629.44,2630.2,1613236.0
1748338800,2630.21,2630.21,2628.03,2628.41,1805196.0
1748338860,2628.4,2629.61,2628.08,2628.09,450962.0
1748338920,2628.09,2629.26,2626.71,2626.76,637718.0
1748338980,2626.07,2626.19,2625.09,2625.28,1141460.0
1748339040,2625.28,2636.38,2624.57,2635.32,9040210.0
1748339100,2635.28,2648.25,2633.71,2641.8,15996874.0
1748339160,2641.87,2642.47,2639.04,2640.02,5249990.0
1748339220,2640.02,2640.02,2636.9,2639.05,6341238.0
1748339280,2639.06,2639.4,2634.23,2634.23,2795964.0
1748339340,2634.12,2636.95,2633.67,2636.92,2402312.0
1748339400,2636.87,2638.06,2635.49,2638.06,1780046.0
1748339460,2638.0,2638.51,2635.32,2635.85,1113862.0
1748339520,2635.91,2637.81,2635.91,2636.29,1059340.0
1748339580,2636.29,2637.63,2635.1,2635.56,1081336.0
1748339640,2635.83,2638.2,2635.44,2638.2,1911602.0
1748339700,2638.15,2638.53,2636.36,2636.56,3011472.0
1748339760,2636.55,2637.54,2636.09,2636.22,1209794.0
1748339820,2637.23,2637.9,2636.31,2636.73,872492.0
1748339880,2636.72,2637.67,2636.52,2637.15,786774.0
1748339940,2637.14,2637.53,2636.46,2637.53,610112.0
1748340000,2637.53,2639.05,2636.01,2636.36,2127398.0
1748340060,2636.36,2636.36,2634.32,2634.57,922822.0
1748340120,2634.63,2635.43,2633.67,2633.68,1222652.0
1748340180,2633.68,2636.09,2633.36,2635.25,1867804.0
1748340240,2635.25,2636.13,2633.81,2634.51,2161484.0
1748340300,2634.64,2636.23,2634.42,2635.74,775486.0
1748340360,2635.74,2636.04,2634.58,2634.64,445270.0
1748340420,2634.63,2635.91,2631.98,2632.46,1013948.0
1748340480,2632.46,2633.15,2632.31,2632.53,805208.0
1748340540,2632.53,2632.82,2631.96,2632.76,1695868.0
1748340600,2632.94,2635.11,2632.93,2633.28,1084110.0
1748340660,2633.28,2634.94,2632.35,2632.36,744432.0
1748340720,2632.36,2632.37,2630.39,2631.18,935794.0
1748340780,2631.4,2632.04,2631.32,2631.48,1044458.0
1748340840,2631.48,2633.74,2631.3,2633.57,819626.0
1748340900,2633.51,2635.65,2633.51,2635.64,1011732.0
1748340960,2637.18,2637.22,2635.53,2635.74,1221680.0
1748341020,2635.74,2636.4,2635.06,2635.42,831402.0
1748341080,2635.42,2636.73,2635.01,2635.62,888906.0
1748341140,2635.67,2636.0,2632.85,2633.97,4827968.0
1748341200,2634.02,2634.61,2632.56,2632.78,1018102.0
1748341260,2632.61,2634.73,2631.73,2634.6,844414.0
1748341320,2634.64,2634.7,2631.9,2632.19,429010.0
1748341380,2632.19,2632.93,2631.96,2632.62,777170.0
1748341440,2632.62,2632.62,2631.04,2631.07,614270.0
1748341500,2631.08,2634.68,2631.07,2634.68,1473948.0
1748341560,2634.67,2636.0,2634.46,2635.5,1074920.0
1748341620,2635.5,2636.3,2634.09,2635.96,1604624.0
1748341680,2636.37,2641.92,2636.37,2639.87,3698986.0
1748341740,2639.86,2640.39,2638.96,2639.71,1306634.0
1748341800,2639.93,2641.52,2638.16,2639.44,2259354.0
1748341860,2639.73,2640.41,2636.41,2637.6,2761748.0
1748341920,2637.59,2638.88,2637.59,2637.74,676834.0
1748341980,2637.74,2638.74,2636.0,2636.25,1473810.0
1748342040,2636.6,2638.48,2636.0,2636.34,727306.0
1748342100,2636.35,2636.35,2634.64,2635.38,646344.0
1748342160,2635.38,2638.11,2635.38,2637.57,1046260.0
1748342220,2637.54,2637.54,2634.81,2637.18,946804.0
1748342280,2636.88,2637.07,2635.69,2637.07,385924.0
1748342340,2637.07,2637.07,2636.1,2636.7,545292.0
1748342400,2636.7,2636.7,2635.2,2635.36,541994.0
1748342460,2635.35,2635.42,2634.5,2634.52,706256.0
1748342520,2634.52,2634.53,2632.64,2632.84,1237906.0
1748342580,2632.82,2634.11,2632.57,2633.74,672996.0
1748342640,2633.32,2633.57,2632.72,2632.72,638254.0
1748342700,2632.72,2633.72,2632.57,2633.72,498920.0
1748342760,2633.72,2633.96,2632.77,2633.45,373114.0
1748342820,2633.45,2635.42,2633.44,2633.86,704024.0
1748342880,2633.85,2635.65,2633.61,2635.62,412078.0
1748342940,2635.04,2635.35,2634.14,2634.46,408238.0
1748343000,2634.47,2637.6,2634.46,2635.94,1632490.0
1748343060,2636.15,2636.82,2635.82,2636.82,609312.0
1748343120,2636.81,2637.06,2636.16,2636.52,741512.0
1748343180,2636.53,2638.61,2636.23,2637.34,2141184.0
1748343240,2637.32,2639.28,2637.15,2638.29,1160624.0
1748343300,2638.29,2638.29,2637.69,2637.89,399208.0
1748343360,2637.89,2637.94,2637.27,2637.94,286868.0
1748343420,2637.94,2638.0,2635.0,2635.39,1583030.0
1748343480,2635.39,2637.66,2635.39,2637.23,635274.0
1748343540,2637.23,2637.77,2636.69,2637.77,295856.0
1748343600,2637.73,2637.73,2635.76,2636.08,1217936.0
1748343660,2636.08,2636.54,2635.44,2635.73,495796.0
1748343720,2635.73,2635.97,2634.82,2635.62,790014.0
1748343780,2635.61,2636.65,2635.39,2636.64,308084.0
1748343840,2636.65,2637.78,2636.55,2637.07,528644.0
1748343900,2637.03,2638.84,2636.81,2638.53,662060.0
1748343960,2638.53,2638.8,2637.42,2637.46,681748.0
1748344020,2637.47,2637.83,2636.84,2637.46,480196.0
1748344080,2637.46,2639.32,2636.89,2639.18,662076.0
1748344140,2639.13,2639.93,2638.55,2639.93,1097966.0
1748344200,2639.87,2640.68,2638.0,2638.0,1737574.0
1748344260,2638.17,2638.17,2634.81,2635.44,2401216.0
1748344320,2635.44,2635.7,2630.82,2631.33,3689948.0
1748344380,2631.32,2632.69,2631.06,2631.95,1905366.0
1748344440,2631.95,2632.24,2631.4,2631.95,739576.0
1748344500,2631.94,2632.44,2630.95,2632.44,1404122.0
1748344560,2632.39,2632.39,2628.83,2629.56,5686484.0
1748344620,2629.56,2629.56,2626.4,2628.97,3394704.0
1748344680,2628.9,2629.1,2627.58,2628.73,1797180.0
1748344740,2628.73,2629.8,2628.47,2629.78,1107584.0
1748344800,2629.78,2633.61,2629.34,2633.21,1741312.0
1748344860,2633.22,2636.94,2633.21,2636.93,1822040.0
1748344920,2636.93,2636.99,2634.52,2635.16,965862.0
1748344980,2635.16,2636.0,2634.52,2635.98,588466.0
1748345040,2635.98,2636.37,2634.43,2635.06,558464.0
1748345100,2635.1,2637.12,2635.1,2637.11,847086.0
1748345160,2637.1,2637.26,2636.62,2636.98,612844.0
1748345220,2636.98,2636.99,2636.29,2636.53,533824.0
1748345280,2636.53,2636.94,2636.01,2636.93,346066.0
1748345340,2636.93,2637.66,2636.69,2637.39,1067996.0
1748345400,2637.39,2638.74,2637.1,2637.11,1365970.0
1748345460,2637.17,2638.84,2637.17,2638.79,959484.0
1748345520,2638.78,2640.0,2638.18,2638.82,1840450.0
1748345580,2638.82,2639.93,2638.02,2639.91,1596020.0
1748345640,2639.91,2643.07,2639.52,2641.03,4511200.0
1748345700,2641.09,2641.78,2639.75,2640.39,2348804.0
1748345760,2640.15,2640.48,2639.3,2639.31,1479276.0
1748345820,2639.31,2640.56,2639.21,2640.11,1258592.0
1748345880,2640.0,2642.82,2639.8,2641.14,1716348.0
1748345940,2641.42,2645.19,2641.22,2642.85,4954708.0
1748346000,2642.85,2645.61,2642.85,2645.45,3835862.0
1748346060,2645.44,2648.23,2644.3,2647.7,5777594.0
1748346120,2648.01,2649.91,2643.99,2644.68,6216008.0
1748346180,2644.73,2644.98,2642.38,2642.61,2078934.0
1748346240,2643.28,2645.12,2642.64,2644.08,1837830.0
1748346300,2644.18,2645.95,2644.18,2645.85,1857930.0
1748346360,2645.79,2646.78,2643.73,2646.52,3254788.0
1748346420,2646.34,2647.13,2645.51,2645.59,1929112.0
1748346480,2645.6,2645.6,2643.02,2643.27,1875326.0
1748346540,2643.18,2643.77,2642.64,2642.76,1140908.0
1748346600,2642.77,2643.67,2641.95,2643.07,1365050.0
1748346660,2643.12,2643.5,2641.6,2643.5,1446238.0
1748346720,2643.5,2643.84,2642.19,2643.34,944662.0
1748346780,2643.34,2645.45,2642.96,2644.93,1365040.0
1748346840,2644.87,2646.36,2644.77,2646.31,1649612.0
1748346900,2646.39,2653.65,2646.39,2651.09,11935844.0
1748346960,2651.08,2652.1,2649.22,2650.12,3827216.0
1748347020,2650.33,2650.38,2648.2,2649.14,2169284.0
1748347080,2649.09,2652.99,2648.65,2652.63,3330524.0
1748347140,2652.68,2652.72,2650.09,2651.8,3651764.0
1748347200,2651.92,2653.53,2648.94,2648.94,2874178.0
1748347260,2649.0,2650.61,2647.78,2647.78,1641862.0
1748347320,2647.81,2649.61,2645.58,2648.61,3791772.0
1748347380,2648.61,2648.97,2645.96,2646.8,1611928.0
1748347440,2646.65,2647.05,2644.22,2644.67,2722968.0
1748347500,2644.52,2646.53,2644.52,2646.52,745766.0
1748347560,2646.52,2649.94,2645.98,2649.53,1405280.0
1748347620,2649.26,2650.02,2646.72,2646.97,2575964.0
1748347680,2646.97,2650.0,2646.9,2650.0,1600570.0
1748347740,2649.76,2650.0,2645.56,2645.62,3873918.0
1748347800,2645.41,2645.56,2642.27,2642.61,4359100.0
1748347860,2642.61,2643.31,2642.61,2642.72,1126924.0
1748347920,2642.77,2643.73,2640.61,2641.26,3152754.0
1748347980,2641.04,2641.21,2637.08,2638.34,9195094.0
1748348040,2638.68,2639.71,2638.09,2638.68,2152614.0
1748348100,2638.75,2640.28,2638.74,2639.78,1571054.0
1748348160,2639.78,2640.2,2639.28,2640.01,1253328.0
1748348220,2640.1,2640.16,2638.34,2639.62,1162644.0
1748348280,2639.63,2640.24,2637.38,2637.38,1628926.0
1748348340,2637.38,2637.78,2633.95,2636.75,3857766.0
1748348400,2637.05,2644.01,2637.05,2643.59,2496852.0
1748348460,2643.7,2645.97,2643.01,2643.01,3194442.0
1748348520,2643.04,2643.48,2641.62,2642.1,1236594.0
1748348580,2642.44,2642.5,2639.99,2640.43,2164066.0
1748348640,2640.43,2643.03,2640.43,2642.86,1643040.0
1748348700,2643.05,2647.35,2642.92,2647.35,5951176.0
1748348760,2647.4,2647.91,2646.41,2647.9,1439138.0
1748348820,2647.65,2648.94,2646.64,2646.69,1868288.0
1748348880,2646.69,2648.6,2646.69,2647.5,2175066.0
1748348940,2647.82,2647.85,2646.27,2647.85,1183982.0
1748349000,2647.79,2648.42,2646.18,2646.18,1172700.0
1748349060,2646.18,2647.18,2645.2,2646.3,663788.0
1748349120,2645.84,2647.39,2644.69,2644.69,670488.0
1748349180,2644.69,2646.58,2644.17,2645.61,1103636.0
1748349240,2645.56,2645.99,2644.68,2645.13,485040.0
1748349300,2645.13,2645.4,2643.77,2644.09,632668.0
1748349360,2644.09,2644.37,2642.11,2642.26,796804.0
1748349420,2642.31,2642.64,2641.14,2641.86,2770026.0
1748349480,2641.86,2642.99,2641.86,2642.64,370022.0
1748349540,2642.64,2642.86,2642.26,2642.49,561888.0
1748349600,2642.53,2642.53,2641.03,2641.67,881166.0
1748349660,2641.73,2642.0,2641.02,2641.64,677220.0
1748349720,2641.64,2641.86,2637.9,2641.85,1544904.0
1748349780,2642.03,2642.6,2638.57,2638.57,1497820.0
1748349840,2638.57,2639.36,2637.41,2638.09,2111766.0
1748349900,2638.13,2640.38,2638.05,2640.29,1320488.0
1748349960,2640.32,2640.82,2639.11,2639.44,629586.0
1748350020,2639.45,2641.2,2639.44,2640.87,828748.0
1748350080,2640.81,2642.28,2640.62,2641.99,526464.0
1748350140,2642.0,2642.12,2640.82,2641.11,567350.0
1748350200,2641.11,2641.11,2637.9,2637.9,1587458.0
1748350260,2637.78,2639.44,2637.78,2639.03,1180242.0
1748350320,2638.96,2638.96,2637.22,2638.86,1290826.0
1748350380,2638.84,2639.99,2638.82,2639.13,728044.0
1748350440,2639.12,2641.97,2638.96,2641.85,1129306.0
1748350500,2641.86,2643.05,2641.86,2642.95,1902288.0
1748350560,2642.97,2644.86,2642.97,2644.85,1436158.0
1748350620,2644.85,2647.72,2644.6,2646.88,2490068.0
1748350680,2646.88,2646.88,2645.98,2646.37,1069340.0
1748350740,2646.37,2647.72,2646.31,2647.4,910978.0
1748350800,2647.4,2648.03,2646.23,2646.23,1404796.0
1748350860,2646.23,2647.8,2646.01,2647.41,1105772.0
1748350920,2647.4,2648.05,2646.19,2646.47,647330.0
1748350980,2646.46,2646.94,2645.51,2645.51,592336.0
1748351040,2645.44,2646.89,2645.01,2646.38,570994.0
1748351100,2646.32,2648.28,2645.47,2648.28,776780.0
1748351160,2648.28,2649.48,2647.68,2648.11,1331298.0
1748351220,2648.11,2648.65,2646.1,2646.11,1097240.0
1748351280,2645.94,2670.14,2645.81,2661.09,29747774.0
1748351340,2660.87,2667.0,2655.35,2658.57,17821324.0
1748351400,2658.4,2666.21,2658.22,2663.48,11558388.0
1748351460,2663.07,2664.28,2656.76,2656.76,5392608.0
1748351520,2656.88,2662.98,2656.88,2662.98,5086054.0
1748351580,2663.04,2670.31,2663.04,2666.89,16084362.0
1748351640,2666.62,2670.22,2663.22,2663.52,6936140.0
1748351700,2663.5,2667.66,2661.05,2662.19,5838734.0
1748351760,2662.33,2665.99,2662.32,2665.69,2911872.0
1748351820,2665.69,2677.8,2664.11,2675.16,12734728.0
1748351880,2675.17,2677.52,2672.56,2675.01,12404054.0
1748351940,2674.72,2683.14,2672.74,2679.75,15104234.0
1748352000,2679.88,2683.48,2676.61,2676.93,8969752.0
1748352060,2676.5,2680.2,2675.12,2675.18,5438852.0
1748352120,2675.07,2675.07,2668.0,2668.49,6136150.0
1748352180,2668.58,2671.32,2668.01,2669.47,4490492.0
1748352240,2669.47,2672.35,2669.15,2671.61,3875426.0
1748352300,2670.96,2671.25,2664.23,2665.62,4830090.0
1748352360,2666.13,2668.49,2665.64,2668.15,2458110.0
1748352420,2667.85,2668.79,2664.01,2664.03,1971318.0
1748352480,2664.01,2665.84,2663.47,2665.03,3041364.0
1748352540,2665.07,2666.73,2664.7,2666.06,2394180.0
1748352600,2666.22,2674.52,2666.22,2671.96,5240312.0
1748352660,2670.72,2671.76,2665.18,2665.24,2789266.0
1748352720,2665.2,2670.6,2665.2,2668.27,2969676.0
1748352780,2668.17,2668.42,2661.26,2661.97,3952620.0
1748352840,2661.62,2662.98,2654.05,2655.8,11324222.0
1748352900,2655.75,2656.49,2653.23,2655.5,6009894.0
1748352960,2655.5,2656.01,2652.64,2655.27,5574504.0
1748353020,2654.83,2661.0,2653.88,2659.58,3852448.0
1748353080,2659.68,2661.59,2657.96,2658.51,3552068.0
1748353140,2658.51,2659.34,2655.45,2659.07,1979080.0
1748353200,2659.07,2663.82,2659.07,2661.41,2260550.0
1748353260,2661.41,2663.23,2658.22,2658.22,2428478.0
1748353320,2657.41,2658.44,2648.69,2649.5,4184618.0
1748353380,2649.7,2657.98,2649.69,2656.66,7360502.0
1748353440,2656.76,2659.39,2655.0,2655.99,2258546.0
1748353500,2655.87,2657.59,2655.65,2656.72,2019834.0
1748353560,2656.91,2660.0,2656.91,2659.98,2027708.0
1748353620,2659.71,2660.34,2658.38,2658.67,1426994.0
1748353680,2658.87,2662.97,2658.87,2661.01,2738824.0
1748353740,2661.01,2661.01,2655.01,2656.43,5472678.0
1748353800,2656.44,2657.53,2651.84,2653.32,4560426.0
1748353860,2653.39,2653.82,2646.86,2648.28,7965292.0
1748353920,2648.7,2650.14,2643.71,2649.48,7648342.0
1748353980,2649.48,2652.8,2648.9,2652.8,2543980.0
1748354040,2652.56,2655.93,2652.06,2655.7,2761598.0
1748354100,2655.89,2661.74,2655.66,2659.68,4329710.0
1748354160,2659.62,2661.32,2657.73,2658.48,3189474.0
1748354220,2658.52,2659.43,2656.4,2656.4,1970524.0
1748354280,2656.4,2656.4,2653.69,2654.18,2364198.0
1748354340,2654.23,2654.9,2652.65,2654.86,1995306.0
1748354400,2654.86,2661.36,2654.79,2660.68,2840068.0
1748354460,2660.68,2663.13,2658.53,2661.75,2696286.0
1748354520,2661.71,2663.25,2660.89,2663.05,1824674.0
1748354580,2663.16,2665.58,2663.16,2663.57,4079730.0
1748354640,2663.61,2664.07,2658.22,2659.53,2956574.0
1748354700,2660.04,2661.06,2655.64,2656.34,1165332.0
1748354760,2656.34,2656.56,2653.51,2655.97,2312536.0
1748354820,2655.94,2662.55,2655.63,2662.43,1927422.0
1748354880,2662.51,2662.6,2660.11,2661.72,1038238.0
1748354940,2661.85,2665.06,2661.85,2663.94,1912826.0
1748355000,2664.04,2666.95,2663.6,2664.31,3199854.0
1748355060,2664.37,2664.49,2661.11,2663.9,2594208.0
1748355120,2663.9,2665.86,2663.06,2664.42,1803034.0
1748355180,2664.45,2665.0,2663.05,2664.44,1022802.0
1748355240,2664.44,2665.47,2662.81,2664.24,1959566.0
1748355300,2664.22,2664.25,2659.06,2662.98,3938426.0
1748355360,2663.26,2664.61,2660.81,2662.85,2230592.0
1748355420,2662.85,2663.5,2660.2,2660.92,879010.0
1748355480,2660.77,2661.89,2659.26,2659.7,2430604.0
1748355540,2659.7,2661.61,2657.64,2659.94,2624004.0
1748355600,2659.92,2663.24,2659.92,2662.31,984304.0
1748355660,2662.21,2662.86,2658.0,2660.9,1043610.0
1748355720,2661.09,2663.27,2658.22,2658.22,1141372.0
1748355780,2658.22,2659.07,2654.85,2655.75,3496302.0
1748355840,2655.65,2655.66,2653.57,2654.57,2280156.0
1748355900,2654.57,2654.57,2649.14,2651.09,4340698.0
1748355960,2651.14,2652.71,2648.53,2649.68,2567216.0
1748356020,2649.04,2653.53,2648.92,2651.4,5064462.0
1748356080,2651.39,2651.57,2648.52,2650.37,2790136.0
1748356140,2650.31,2651.35,2649.05,2650.56,3817200.0
1748356200,2650.59,2652.41,2650.59,2651.11,1964738.0
1748356260,2651.74,2651.74,2636.45,2639.58,15309536.0
1748356320,2639.85,2640.5,2632.66,2636.53,15031942.0
1748356380,2636.51,2642.5,2635.96,2642.5,11489444.0
1748356440,2642.67,2648.35,2642.35,2646.56,9369668.0
1748356500,2646.57,2648.03,2644.43,2648.03,2828896.0
1748356560,2648.31,2648.93,2645.77,2648.41,3099256.0
1748356620,2648.24,2649.99,2645.6,2649.4,2681098.0
1748356680,2649.38,2652.57,2649.27,2649.9,3803020.0
1748356740,2649.9,2650.39,2648.22,2650.11,1798216.0
1748356800,2650.11,2653.82,2648.92,2653.59,1581634.0
1748356860,2653.52,2653.59,2649.07,2650.49,2152306.0
1748356920,2650.49,2657.34,2650.49,2655.86,3522138.0
1748356980,2655.89,2656.75,2654.0,2656.47,2106010.0
1748357040,2656.47,2660.6,2655.93,2660.03,4337884.0
1748357100,2659.79,2671.12,2658.59,2667.78,10263546.0
1748357160,2667.73,2670.83,2666.62,2669.1,6564376.0
1748357220,2668.96,2670.43,2668.32,2668.43,5010662.0
1748357280,2668.02,2670.54,2666.24,2668.32,6242056.0
1748357340,2668.26,2669.61,2665.31,2666.49,3773192.0
1748357400,2666.47,2669.84,2663.47,2663.94,3100386.0
1748357460,2663.94,2666.64,2660.0,2661.13,4070662.0
1748357520,2661.02,2662.3,2660.0,2660.8,3178562.0
1748357580,2660.8,2663.43,2660.66,2662.23,2235430.0
1748357640,2662.29,2662.87,2659.75,2662.85,2458062.0
1748357700,2662.77,2662.77,2657.07,2657.26,2708316.0
1748357760,2657.37,2657.37,2654.87,2656.97,2920120.0
1748357820,2656.88,2658.78,2656.01,2656.01,1432380.0
1748357880,2656.06,2658.45,2652.97,2658.4,2442132.0
1748357940,2658.82,2660.51,2658.71,2660.13,1440444.0
1748358000,2660.13,2660.56,2658.0,2658.27,1531976.0
1748358060,2658.23,2659.8,2657.16,2659.45,1052422.0
1748358120,2659.44,2659.45,2656.44,2657.27,797410.0
1748358180,2657.27,2657.27,2655.23,2655.38,1530840.0
1748358240,2655.45,2658.1,2652.56,2658.0,2197584.0
1748358300,2658.11,2659.65,2654.72,2659.57,2061040.0
1748358360,2659.39,2660.89,2658.53,2660.49,2316044.0
1748358420,2660.51,2664.54,2660.51,2664.0,2952750.0
1748358480,2664.0,2667.99,2663.38,2667.51,3736088.0
1748358540,2667.83,2668.24,2664.51,2664.85,2759776.0
1748358600,2664.89,2665.47,2661.65,2664.26,2454610.0
1748358660,2664.26,2664.26,2661.49,2662.76,3740592.0
1748358720,2662.94,2662.94,2659.48,2659.69,2937768.0
1748358780,2659.68,2661.17,2658.9,2660.65,1067022.0
1748358840,2660.65,2664.16,2660.34,2664.14,874672.0
1748358900,2664.16,2667.47,2663.69,2667.47,2290952.0
1748358960,2667.48,2668.14,2666.4,2667.09,1986334.0
1748359020,2667.09,2667.39,2662.61,2663.57,2996860.0
1748359080,2663.52,2664.01,2662.7,2663.99,886368.0
1748359140,2663.99,2668.02,2663.97,2665.38,1579688.0
1748359200,2665.19,2665.52,2659.3,2661.69,2448778.0
1748359260,2661.69,2662.0,2659.22,2660.54,1129800.0
1748359320,2660.53,2662.9,2657.86,2658.54,1474774.0
1748359380,2658.7,2661.01,2658.7,2660.43,1274372.0
1748359440,2660.37,2662.03,2659.47,2660.8,2165328.0
1748359500,2661.35,2661.73,2657.0,2657.05,1420940.0
1748359560,2657.04,2658.5,2655.8,2657.34,2627036.0
1748359620,2657.33,2657.91,2655.74,2657.91,973556.0
1748359680,2657.91,2661.6,2657.05,2661.57,882984.0
1748359740,2661.45,2662.26,2659.76,2662.07,1411520.0
1748359800,2662.07,2663.93,2661.02,2661.67,910786.0
1748359860,2661.68,2666.07,2661.68,2665.4,2368992.0
1748359920,2665.4,2665.44,2661.78,2663.78,1291964.0
1748359980,2663.78,2663.78,2660.19,2660.19,772086.0
1748360040,2660.17,2661.41,2659.02,2660.62,1403838.0
1748360100,2660.45,2660.45,2659.0,2659.77,725262.0
1748360160,2659.77,2662.77,2659.11,2662.77,793454.0
1748360220,2662.78,2664.64,2662.78,2664.29,1188174.0
1748360280,2664.56,2664.95,2662.02,2662.02,1677748.0
1748360340,2662.02,2664.39,2662.02,2663.16,708570.0
1748360400,2663.21,2665.62,2662.01,2663.06,1546522.0
1748360460,2663.06,2663.74,2662.09,2662.74,1062278.0
1748360520,2662.89,2663.38,2661.45,2661.78,1521302.0
1748360580,2661.78,2665.75,2661.68,2664.27,1746036.0
1748360640,2664.22,2664.22,2661.22,2663.42,1377816.0
1748360700,2663.42,2667.49,2663.42,2667.49,1549418.0
1748360760,2667.44,2667.86,2666.14,2667.05,1474712.0
1748360820,2667.05,2667.44,2666.95,2667.37,1208716.0
1748360880,2667.56,2669.54,2666.58,2667.47,3526240.0
1748360940,2667.4,2667.47,2663.2,2664.52,1530456.0
1748361000,2664.53,2665.0,2661.8,2664.28,1130884.0
1748361060,2664.21,2666.41,2663.9,2665.3,842336.0
1748361120,2665.25,2665.29,2663.36,2664.98,1032436.0
1748361180,2664.98,2667.65,2664.21,2666.58,1014538.0
1748361240,2666.49,2668.0,2666.01,2667.64,1085262.0
1748361300,2667.7,2668.7,2667.67,2668.2,1142650.0
1748361360,2668.19,2668.73,2665.76,2666.08,1199590.0
1748361420,2666.06,2666.77,2664.36,2664.98,857272.0
1748361480,2664.76,2665.42,2664.22,2665.42,899302.0
1748361540,2665.64,2669.07,2665.64,2667.15,2214098.0
1748361600,2667.52,2667.82,2666.2,2666.36,1905660.0
1748361660,2666.3,2667.01,2664.06,2664.78,1763882.0
1748361720,2664.79,2666.71,2662.9,2662.9,1098812.0
1748361780,2662.85,2665.36,2662.76,2665.36,1208600.0
1748361840,2666.14,2668.24,2665.99,2668.23,1877126.0
1748361900,2668.23,2668.43,2665.73,2665.73,1255474.0
1748361960,2665.73,2667.65,2664.31,2664.48,1199904.0
1748362020,2663.96,2664.54,2659.86,2662.76,3314184.0
1748362080,2662.63,2662.78,2659.81,2660.21,2222886.0
1748362140,2660.57,2662.66,2660.11,2662.34,989522.0
1748362200,2662.32,2662.99,2660.07,2660.07,768708.0
1748362260,2660.1,2660.82,2657.35,2658.4,2169176.0
1748362320,2658.55,2661.16,2657.84,2661.16,2867084.0
1748362380,2661.17,2664.82,2661.17,2663.52,1521502.0
1748362440,2663.43,2665.39,2663.03,2665.22,623240.0
1748362500,2665.17,2677.38,2665.17,2677.38,11366496.0
1748362560,2677.14,2679.9,2675.31,2677.86,7827790.0
1748362620,2678.05,2679.8,2677.19,2679.8,3536710.0
1748362680,2679.74,2679.74,2672.88,2676.19,4758304.0
1748362740,2676.19,2676.72,2674.14,2676.72,2542196.0
1748362800,2676.72,2679.14,2676.01,2677.01,2893156.0
1748362860,2676.95,2678.44,2674.01,2674.01,1625212.0
1748362920,2673.67,2675.84,2673.67,2675.16,1376560.0
1748362980,2675.16,2675.16,2673.22,2673.36,1047012.0
1748363040,2673.37,2674.84,2672.1,2673.96,1282488.0
1748363100,2673.99,2674.27,2670.72,2671.28,1360600.0
1748363160,2671.09,2671.09,2667.57,2667.64,2181650.0
1748363220,2667.62,2667.62,2665.01,2665.62,2498954.0
1748363280,2665.69,2665.69,2663.28,2664.36,2523140.0
1748363340,2664.36,2664.43,2661.8,2661.8,1901338.0
1748363400,2661.66,2664.73,2661.26,2664.34,2172316.0
1748363460,2664.33,2667.39,2662.93,2667.39,1625498.0
1748363520,2667.84,2670.31,2667.7,2667.99,1963834.0
1748363580,2668.47,2669.99,2666.65,2666.65,1022970.0
1748363640,2666.77,2667.08,2662.71,2663.94,1302012.0
1748363700,2663.89,2666.98,2663.28,2666.48,1342076.0
1748363760,2666.48,2670.07,2666.22,2668.65,1362932.0
1748363820,2668.65,2671.89,2668.47,2671.73,1189526.0
1748363880,2671.78,2672.95,2669.7,2672.95,846378.0
1748363940,2673.54,2676.3,2673.32,2674.16,4059778.0
1748364000,2674.29,2674.85,2671.94,2672.55,1168102.0
1748364060,2672.5,2672.6,2671.31,2671.31,1173156.0
1748364120,2671.32,2673.85,2671.31,2671.86,952184.0
1748364180,2671.8,2672.44,2670.07,2671.76,857008.0
1748364240,2671.67,2674.66,2669.03,2674.37,2128478.0
1748364300,2674.38,2676.0,2672.67,2672.68,1539614.0
1748364360,2672.68,2673.85,2672.68,2673.02,410046.0
1748364420,2673.2,2678.82,2672.77,2678.82,622812.0
1748364480,2678.9,2683.04,2678.0,2681.89,9160534.0
1748364540,2681.85,2681.85,2679.23,2681.39,4495672.0
1748364600,2681.39,2681.44,2676.97,2678.08,2322110.0
1748364660,2678.07,2678.14,2672.53,2672.53,4409428.0
1748364720,2672.44,2675.92,2671.79,2673.51,2734262.0
1748364780,2673.51,2673.51,2671.43,2672.01,1213874.0
1748364840,2672.02,2672.88,2671.5,2671.57,871974.0
1748364900,2671.52,2671.52,2668.11,2668.35,2191316.0
1748364960,2668.27,2669.85,2667.97,2667.97,1408672.0
1748365020,2667.69,2671.14,2666.95,2670.55,3919534.0
1748365080,2670.55,2670.87,2668.76,2670.72,1191030.0
1748365140,2670.72,2670.79,2668.78,2669.6,916726.0
1748365200,2669.6,2671.47,2669.22,2671.47,999460.0
1748365260,2671.47,2673.94,2671.45,2673.79,1554690.0
1748365320,2673.68,2675.33,2673.0,2675.0,1229000.0
1748365380,2674.15,2677.99,2673.45,2677.38,1590680.0
1748365440,2677.44,2679.08,2676.86,2678.34,3472058.0
1748365500,2678.39,2681.43,2677.31,2680.94,4118950.0
1748365560,2680.82,2687.4,2680.72,2683.19,6992588.0
1748365620,2683.14,2692.71,2682.09,2690.64,11463388.0
1748365680,2690.25,2693.52,2689.71,2693.09,6546140.0
1748365740,2693.17,2693.17,2687.89,2688.21,5105672.0
1748365800,2688.27,2690.03,2683.73,2684.48,3707324.0
1748365860,2684.6,2689.48,2684.01,2687.68,6860048.0
1748365920,2688.0,2688.02,2685.31,2686.58,2704298.0
1748365980,2686.57,2689.78,2685.73,2687.56,3851010.0
1748366040,2687.67,2687.78,2685.29,2687.26,2360286.0
1748366100,2687.21,2691.11,2685.86,2690.07,3482550.0
1748366160,2690.07,2690.14,2685.01,2687.86,2316204.0
1748366220,2687.94,2690.55,2687.94,2689.79,1653804.0
1748366280,2689.78,2691.79,2688.01,2690.53,4949188.0
1748366340,2690.53,2692.0,2686.32,2686.39,1770456.0
1748366400,2686.27,2688.53,2686.06,2686.22,2042788.0
1748366460,2686.28,2686.28,2681.88,2682.75,3229388.0
1748366520,2682.73,2683.83,2681.68,2682.92,2379810.0
1748366580,2682.92,2682.92,2674.74,2678.52,8785194.0
1748366640,2678.67,2678.67,2676.29,2677.73,2863230.0
1748366700,2677.69,2677.69,2674.41,2675.93,5308462.0
1748366760,2675.93,2676.95,2674.01,2674.01,1416996.0
1748366820,2674.01,2674.19,2671.0,2671.77,3417518.0
1748366880,2671.82,2675.78,2671.71,2675.78,2549058.0
1748366940,2676.06,2678.68,2676.03,2678.67,4679202.0
1748367000,2678.68,2679.07,2675.43,2675.43,1447792.0
1748367060,2675.35,2682.06,2675.35,2680.01,3112612.0
1748367120,2679.97,2679.97,2676.07,2676.07,778830.0
1748367180,2676.13,2680.56,2676.12,2677.9,976426.0
1748367240,2677.93,2682.36,2677.9,2681.6,1684214.0
1748367300,2681.65,2690.73,2681.65,2689.28,5743018.0
1748367360,2689.35,2690.39,2687.7,2689.32,1943908.0
1748367420,2689.06,2689.06,2685.11,2686.93,1661458.0
1748367480,2686.9,2687.68,2682.51,2682.53,1005878.0
1748367540,2682.53,2683.47,2681.58,2683.01,1917298.0
1748367600,2682.81,2686.67,2681.93,2686.16,1520172.0
1748367660,2686.16,2692.43,2686.16,2690.36,7891968.0
1748367720,2690.36,2692.89,2690.26,2692.33,2243526.0
1748367780,2692.34,2697.68,2690.64,2696.36,15004546.0
1748367840,2696.36,2703.66,2695.01,2699.47,15937664.0
1748367900,2699.46,2707.81,2699.46,2707.35,9167632.0
1748367960,2707.21,2709.14,2705.01,2708.07,18075812.0
1748368020,2708.07,2710.51,2704.94,2710.46,7174004.0
1748368080,2710.45,2710.45,2706.72,2706.91,3067232.0
1748368140,2707.22,2711.53,2706.89,2709.89,3397326.0
1748368200,2710.09,2710.99,2706.01,2706.32,2653020.0
1748368260,2706.23,2706.23,2696.5,2700.23,7980734.0
1748368320,2700.2,2702.32,2698.89,2699.61,3699784.0
1748368380,2699.68,2701.48,2698.46,2698.46,1976668.0
1748368440,2698.17,2698.82,2696.72,2696.81,1723522.0
1748368500,2696.83,2698.67,2695.32,2698.47,4029810.0
1748368560,2697.79,2703.32,2696.77,2702.74,2482864.0
1748368620,2702.62,2703.14,2698.39,2698.4,2353362.0
1748368680,2698.45,2700.7,2698.4,2699.15,1547860.0
1748368740,2699.13,2699.22,2694.92,2694.92,1958904.0
1748368800,2694.92,2698.38,2694.27,2697.53,4356858.0
1748368860,2697.19,2698.61,2695.98,2696.15,1423816.0
1748368920,2696.09,2696.74,2694.06,2695.53,1595106.0
1748368980,2695.49,2697.55,2694.72,2696.56,2950636.0
1748369040,2696.57,2696.99,2694.56,2696.99,1869490.0
1748369100,2696.99,2700.48,2696.24,2700.24,2230684.0
1748369160,2700.18,2703.01,2699.97,2700.83,3294604.0
1748369220,2700.83,2707.6,2700.83,2706.61,5276180.0
1748369280,2706.6,2706.78,2702.99,2704.01,2227380.0
1748369340,2703.89,2703.89,2701.2,2701.25,1657098.0
1748369400,2701.24,2704.38,2701.24,2702.27,1295262.0
1748369460,2702.27,2702.27,2698.69,2700.48,1717636.0
1748369520,2700.43,2700.57,2697.49,2697.95,1058820.0
1748369580,2697.95,2697.95,2694.66,2696.31,2656598.0
1748369640,2696.16,2697.64,2694.81,2697.47,2881404.0
1748369700,2697.47,2700.2,2697.47,2699.08,2267286.0
1748369760,2699.08,2699.16,2696.07,2696.3,1590056.0
1748369820,2696.59,2702.7,2696.59,2702.54,1161738.0
1748369880,2702.53,2703.18,2699.59,2699.78,1812168.0
1748369940,2699.78,2702.89,2697.76,2700.01,892264.0
1748370000,2700.06,2700.06,2693.65,2694.92,2313086.0
1748370060,2696.39,2700.02,2694.97,2695.14,2431670.0
1748370120,2694.73,2694.93,2688.25,2691.03,5922546.0
1748370180,2691.04,2691.47,2688.44,2690.3,2656190.0
1748370240,2690.13,2690.62,2686.18,2687.22,4141188.0
1748370300,2687.29,2688.53,2686.34,2686.34,2867324.0
1748370360,2686.4,2688.39,2685.32,2685.63,1726664.0
1748370420,2685.74,2687.85,2685.74,2686.32,3322560.0
1748370480,2686.76,2686.84,2683.9,2685.46,1956994.0
1748370540,2685.52,2687.01,2682.74,2683.26,1889884.0
1748370600,2683.51,2687.64,2683.51,2687.64,2390066.0
1748370660,2687.53,2689.46,2686.34,2687.87,3900650.0
1748370720,2688.27,2690.11,2687.45,2689.09,1609464.0
1748370780,2689.1,2689.62,2684.93,2684.99,1608884.0
1748370840,2684.98,2686.47,2684.47,2685.34,1444820.0
1748370900,2685.34,2687.74,2684.68,2685.65,830444.0
1748370960,2685.66,2685.66,2681.91,2684.1,1841326.0
1748371020,2684.03,2685.99,2683.99,2685.99,810040.0
1748371080,2686.26,2687.32,2684.73,2686.82,613518.0
1748371140,2686.81,2686.91,2684.65,2684.65,722510.0
1748371200,2684.65,2684.65,2674.99,2676.06,11943394.0
1748371260,2676.25,2679.01,2675.3,2678.43,3687176.0
1748371320,2678.55,2679.99,2676.85,2678.13,1475408.0
1748371380,2678.1,2680.43,2676.49,2680.38,2063034.0
1748371440,2680.3,2680.84,2678.43,2680.54,1278244.0
1748371500,2680.54,2681.1,2678.01,2678.89,1429226.0
1748371560,2678.88,2683.64,2678.87,2683.64,1577266.0
1748371620,2683.48,2683.6,2682.01,2682.4,1955648.0
1748371680,2682.35,2683.37,2682.02,2683.37,1077468.0
1748371740,2683.25,2684.2,2682.44,2683.83,809152.0
1748371800,2683.84,2684.56,2682.42,2682.44,1180276.0
1748371860,2682.42,2682.42,2680.49,2680.49,1045700.0
1748371920,2680.49,2682.43,2680.49,2682.37,554908.0
1748371980,2682.45,2683.72,2681.29,2681.6,603524.0
1748372040,2681.6,2683.14,2680.52,2682.01,671002.0
1748372100,2682.0,2682.3,2680.69,2680.69,568228.0
1748372160,2680.74,2681.22,2678.95,2680.34,1057476.0
1748372220,2680.34,2680.92,2678.65,2680.87,975630.0
1748372280,2680.95,2681.0,2679.32,2679.53,962394.0
1748372340,2679.53,2680.48,2678.88,2679.07,466892.0
1748372400,2679.03,2679.03,2676.68,2677.46,1310552.0
1748372460,2677.34,2678.98,2676.75,2677.2,699942.0
1748372520,2677.2,2677.2,2673.53,2674.15,2861528.0
1748372580,2674.22,2676.32,2674.22,2674.86,1146536.0
1748372640,2674.8,2679.9,2673.98,2678.79,3151304.0
1748372700,2678.75,2682.67,2677.61,2682.67,3261524.0
1748372760,2682.38,2682.39,2680.54,2681.62,1965828.0
1748372820,2681.62,2684.21,2681.62,2683.44,1076906.0
1748372880,2683.43,2684.47,2683.07,2684.42,796400.0
1748372940,2684.42,2685.92,2682.37,2685.03,906358.0
1748373000,2685.01,2685.01,2682.51,2683.09,788558.0
1748373060,2683.12,2683.12,2678.58,2678.96,722588.0
1748373120,2678.96,2679.32,2676.63,2677.86,1411688.0
1748373180,2677.91,2678.08,2675.08,2678.08,1436262.0
1748373240,2678.02,2681.48,2677.16,2681.48,930156.0
1748373300,2681.08,2681.08,2678.19,2680.39,699496.0
1748373360,2680.31,2680.31,2679.31,2679.53,1073326.0
1748373420,2679.53,2679.6,2676.51,2676.51,431712.0
1748373480,2676.24,2680.02,2676.24,2679.15,396236.0
1748373540,2679.15,2681.33,2679.07,2681.32,611228.0
1748373600,2681.32,2682.84,2679.38,2680.12,875596.0
1748373660,2680.08,2682.92,2679.88,2681.85,744100.0
1748373720,2681.89,2683.01,2680.84,2682.11,749830.0
1748373780,2681.95,2684.36,2681.13,2683.99,1078448.0
1748373840,2683.49,2684.11,2679.39,2680.35,1193550.0
1748373900,2680.3,2680.68,2678.68,2680.47,431710.0
1748373960,2680.47,2680.47,2679.01,2679.99,337852.0
1748374020,2679.97,2681.11,2679.61,2679.61,329692.0
1748374080,2679.62,2680.32,2677.86,2678.96,888620.0
1748374140,2678.96,2680.44,2678.35,2680.42,1367894.0
1748374200,2680.4,2682.21,2680.4,2682.19,710216.0
1748374260,2682.2,2683.05,2677.06,2677.06,1229348.0
1748374320,2677.06,2679.87,2677.06,2678.39,786650.0
1748374380,2678.4,2678.4,2676.02,2677.23,1421932.0
1748374440,2677.24,2677.24,2674.01,2675.62,1703474.0
1748374500,2675.62,2675.91,2672.12,2673.66,2331070.0
1748374560,2673.66,2674.42,2670.61,2671.68,3768934.0
1748374620,2672.25,2675.47,2671.38,2675.47,2199808.0
1748374680,2675.41,2676.77,2674.05,2675.3,1090114.0
1748374740,2675.31,2682.22,2674.32,2682.22,1534724.0
1748374800,2681.99,2682.07,2680.02,2680.23,2289996.0
1748374860,2680.3,2682.35,2680.06,2681.19,726030.0
1748374920,2681.12,2683.21,2680.44,2682.27,1650014.0
1748374980,2682.05,2682.05,2679.62,2681.22,548898.0
1748375040,2681.16,2682.42,2680.36,2680.57,862008.0
1748375100,2680.67,2682.45,2680.46,2682.18,770274.0
1748375160,2682.24,2683.3,2681.47,2683.3,1476286.0
1748375220,2683.3,2686.86,2683.03,2685.62,3247558.0
1748375280,2685.77,2686.24,2684.17,2684.64,1761588.0
1748375340,2684.64,2684.64,2683.38,2683.6,577796.0
1748375400,2683.64,2684.9,2683.4,2684.18,850882.0
1748375460,2684.22,2685.47,2683.85,2684.32,790730.0
1748375520,2684.27,2686.25,2683.14,2685.9,587936.0
1748375580,2685.9,2686.8,2684.29,2684.98,658958.0
1748375640,2684.99,2687.5,2684.28,2686.31,911750.0
1748375700,2687.38,2687.38,2685.02,2685.02,641964.0
1748375760,2684.97,2684.97,2681.82,2684.29,989884.0
1748375820,2684.3,2684.45,2682.03,2682.39,493174.0
1748375880,2682.39,2686.27,2682.14,2685.19,887364.0
1748375940,2684.87,2687.02,2682.58,2686.69,2800884.0
1748376000,2686.77,2688.6,2686.01,2686.38,2275706.0
1748376060,2686.44,2689.31,2686.42,2688.74,2359996.0
1748376120,2688.72,2689.66,2686.16,2686.76,1037182.0
1748376180,2687.22,2689.94,2686.93,2689.47,1377802.0
1748376240,2689.47,2689.47,2685.2,2687.01,946954.0
1748376300,2687.01,2687.46,2683.43,2685.31,642370.0
1748376360,2685.55,2686.93,2684.97,2686.59,1030994.0
1748376420,2686.55,2686.56,2683.59,2685.8,802446.0
1748376480,2685.8,2688.49,2685.8,2688.11,758298.0
1748376540,2688.18,2692.84,2687.89,2692.4,3317038.0
1748376600,2692.3,2692.34,2690.0,2691.82,1416116.0
1748376660,2691.88,2692.0,2690.05,2690.05,525380.0
1748376720,2690.11,2690.99,2690.06,2690.39,334648.0
1748376780,2690.46,2692.47,2690.38,2691.36,587836.0
1748376840,2691.19,2691.19,2688.35,2688.64,687932.0
1748376900,2688.64,2692.38,2688.35,2690.81,709478.0
1748376960,2690.81,2690.81,2689.05,2690.29,367958.0
1748377020,2690.24,2690.24,2687.31,2687.5,710638.0
1748377080,2687.45,2687.8,2685.83,2685.84,656744.0
1748377140,2686.02,2686.02,2683.03,2684.85,1501740.0
1748377200,2684.89,2684.99,2682.31,2683.68,1690392.0
1748377260,2683.62,2683.93,2679.78,2679.9,2274188.0
1748377320,2679.9,2681.45,2679.65,2680.68,936232.0
1748377380,2680.68,2682.9,2680.51,2682.89,1046192.0
1748377440,2682.74,2683.31,2682.13,2683.02,409060.0
1748377500,2682.94,2684.0,2682.42,2683.53,381356.0
1748377560,2683.53,2683.53,2682.45,2683.13,226388.0
1748377620,2683.14,2683.58,2682.43,2682.44,318850.0
1748377680,2682.43,2682.75,2680.35,2680.69,492408.0
1748377740,2680.69,2682.45,2680.69,2682.45,527826.0
1748377800,2682.45,2682.62,2680.58,2680.59,803166.0
1748377860,2680.59,2681.41,2675.59,2677.01,2799664.0
1748377920,2677.01,2678.97,2676.24,2677.25,806598.0
1748377980,2677.29,2679.03,2677.29,2678.61,625152.0
1748378040,2678.07,2679.33,2678.01,2678.09,412282.0
1748378100,2678.09,2681.74,2678.09,2681.69,494542.0
1748378160,2681.44,2681.51,2678.52,2678.59,421210.0
1748378220,2678.59,2678.86,2675.96,2676.8,690724.0
1748378280,2676.94,2677.31,2676.05,2676.72,433656.0
1748378340,2676.72,2679.1,2676.44,2678.38,792856.0
1748378400,2678.38,2678.38,2675.11,2675.11,693114.0
1748378460,2675.08,2677.86,2674.97,2675.57,925438.0
1748378520,2675.19,2675.39,2665.34,2665.71,4135316.0
1748378580,2665.77,2668.96,2665.06,2666.22,10157474.0
1748378640,2666.22,2668.83,2665.3,2667.01,3086680.0
1748378700,2667.18,2668.91,2663.57,2668.91,2911606.0
1748378760,2669.02,2671.59,2668.48,2671.59,3188910.0
1748378820,2671.74,2672.88,2671.14,2672.88,1027430.0
1748378880,2672.88,2672.99,2670.28,2670.52,817554.0
1748378940,2670.52,2672.78,2670.52,2671.9,576108.0
1748379000,2671.89,2674.57,2671.89,2673.85,1460474.0
1748379060,2673.85,2674.97,2673.32,2673.32,765736.0
1748379120,2673.32,2676.33,2673.32,2675.63,1890062.0
1748379180,2675.47,2675.84,2670.8,2670.95,974886.0
1748379240,2670.89,2672.89,2670.89,2672.61,382966.0
1748379300,2672.61,2672.79,2671.27,2671.85,420436.0
1748379360,2671.85,2671.86,2668.72,2669.23,1559884.0
1748379420,2669.22,2670.31,2668.64,2669.77,918936.0
1748379480,2670.13,2670.25,2665.64,2666.55,2826044.0
1748379540,2666.47,2668.57,2665.97,2667.56,1677816.0
1748379600,2667.6,2669.99,2667.6,2669.98,763250.0
1748379660,2669.98,2673.04,2669.55,2673.03,2337218.0
1748379720,2672.98,2673.64,2671.97,2671.98,838572.0
1748379780,2672.04,2672.99,2670.46,2670.46,541050.0
1748379840,2671.19,2672.11,2670.79,2671.88,970896.0
1748379900,2671.87,2672.0,2669.32,2670.82,708292.0
1748379960,2670.88,2671.4,2669.08,2669.09,290454.0
1748380020,2669.09,2671.27,2668.03,2670.49,787886.0
1748380080,2670.49,2672.96,2670.48,2672.96,1249218.0
1748380140,2672.96,2673.45,2672.76,2673.44,617368.0
1748380200,2673.44,2673.89,2673.35,2673.36,407804.0
1748380260,2673.36,2673.37,2672.66,2673.01,238502.0
1748380320,2673.01,2675.18,2672.69,2674.74,462676.0
1748380380,2674.73,2675.56,2673.72,2673.89,415352.0
1748380440,2673.9,2676.12,2673.65,2676.11,489020.0
1748380500,2676.12,2676.31,2672.63,2673.27,1181732.0
1748380560,2673.35,2673.91,2673.35,2673.71,426184.0
1748380620,2673.71,2673.72,2672.53,2673.08,208074.0
1748380680,2673.08,2673.08,2671.41,2672.03,465034.0
1748380740,2672.03,2672.03,2669.95,2670.44,741940.0
1748380800,2670.43,2670.44,2668.97,2669.52,515176.0
1748380860,2669.52,2670.27,2669.03,2669.94,512786.0
1748380920,2669.94,2670.62,2669.35,2669.35,269610.0
1748380980,2669.12,2669.12,2665.23,2665.49,1430452.0
1748381040,2665.56,2667.63,2657.81,2663.28,10591736.0
1748381100,2663.6,2665.63,2662.8,2665.05,2696222.0
1748381160,2665.16,2667.66,2665.16,2667.19,1198796.0
1748381220,2667.19,2671.2,2667.18,2667.36,1516666.0
1748381280,2667.36,2668.87,2665.01,2665.6,1003328.0
1748381340,2665.6,2665.6,2664.4,2664.84,1222040.0
1748381400,2664.87,2665.11,2663.68,2665.11,923610.0
1748381460,2665.05,2669.46,2665.05,2669.43,1017818.0
1748381520,2669.44,2671.19,2669.13,2670.01,724524.0
1748381580,2669.66,2669.66,2667.41,2667.64,683644.0
1748381640,2667.64,2669.81,2667.64,2669.81,471800.0
1748381700,2669.81,2669.81,2666.81,2667.91,367036.0
1748381760,2667.96,2669.6,2667.61,2667.65,919550.0
1748381820,2667.64,2668.31,2665.0,2665.01,620612.0
1748381880,2665.01,2665.82,2658.69,2659.31,2483666.0
1748381940,2659.49,2663.1,2659.49,2660.88,2240406.0
1748382000,2660.98,2663.32,2660.98,2663.32,889750.0
1748382060,2663.45,2664.31,2658.71,2659.11,2350936.0
1748382120,2659.11,2661.14,2658.01,2661.12,1573514.0
1748382180,2661.14,2661.67,2659.33,2661.67,1471418.0
1748382240,2662.05,2663.35,2660.76,2661.69,1706752.0
1748382300,2661.63,2662.81,2659.95,2662.29,647176.0
1748382360,2662.29,2662.54,2662.01,2662.01,354848.0
1748382420,2662.01,2662.01,2658.26,2659.39,755900.0
1748382480,2659.39,2660.59,2659.0,2659.92,435804.0
1748382540,2659.88,2661.53,2658.01,2661.53,1328526.0
1748382600,2661.53,2661.53,2659.01,2660.47,882706.0
1748382660,2660.47,2660.6,2658.75,2660.6,363800.0
1748382720,2660.82,2663.54,2660.82,2663.2,660040.0
1748382780,2663.09,2663.21,2661.78,2661.84,406072.0
1748382840,2661.84,2665.28,2661.39,2665.28,705792.0
1748382900,2665.36,2665.36,2662.63,2663.0,1017040.0
1748382960,2663.0,2664.65,2663.0,2664.45,691858.0
1748383020,2664.45,2665.32,2663.19,2664.81,952950.0
1748383080,2664.59,2665.42,2659.05,2659.12,780160.0
1748383140,2658.95,2662.16,2658.85,2662.16,523030.0
1748383200,2662.23,2662.63,2657.03,2657.45,908108.0
1748383260,2657.44,2662.59,2656.5,2660.82,2289712.0
1748383320,2660.89,2667.64,2660.2,2667.0,3976784.0
1748383380,2667.0,2668.11,2665.19,2666.81,4045088.0
1748383440,2666.84,2668.09,2665.51,2667.07,1012584.0
1748383500,2666.95,2668.53,2665.93,2668.33,1317162.0
1748383560,2668.33,2668.79,2666.69,2668.77,912130.0
1748383620,2668.77,2668.93,2665.01,2666.41,807948.0
1748383680,2665.94,2667.69,2664.37,2665.78,722866.0
1748383740,2665.78,2666.01,2664.27,2664.97,612612.0
1748383800,2664.97,2665.72,2658.68,2658.98,2940886.0
1748383860,2659.0,2661.46,2657.11,2661.28,3290560.0
1748383920,2661.06,2661.06,2658.6,2658.8,736362.0
1748383980,2658.68,2660.35,2656.77,2659.67,1040790.0
1748384040,2659.66,2661.26,2658.85,2660.89,542906.0
1748384100,2660.84,2660.84,2658.23,2658.82,799252.0
1748384160,2658.82,2660.94,2658.82,2660.85,710930.0
1748384220,2660.8,2660.8,2653.82,2656.4,5897762.0
1748384280,2656.65,2658.72,2656.51,2657.72,1223764.0
1748384340,2657.73,2658.53,2653.15,2654.54,1516528.0
1748384400,2653.87,2655.31,2653.16,2655.24,1690810.0
1748384460,2655.16,2656.72,2653.82,2656.46,771232.0
1748384520,2656.46,2658.0,2656.46,2657.72,962542.0
1748384580,2657.72,2658.65,2656.91,2657.13,720114.0
1748384640,2657.13,2663.99,2656.59,2663.03,1417840.0
1748384700,2663.14,2665.13,2662.94,2664.82,1904622.0
1748384760,2664.84,2666.14,2664.56,2664.91,1550554.0
1748384820,2664.91,2665.68,2661.94,2662.34,1473172.0
1748384880,2662.34,2662.81,2660.5,2661.21,1114064.0
1748384940,2661.2,2662.64,2660.66,2661.97,888538.0
1748385000,2662.03,2662.93,2660.28,2662.65,683956.0
1748385060,2662.92,2662.94,2659.55,2659.94,771172.0
1748385120,2659.94,2660.62,2658.57,2659.02,1413932.0
1748385180,2659.02,2661.42,2658.97,2659.48,913212.0
1748385240,2659.48,2660.22,2658.36,2659.99,926886.0
1748385300,2660.32,2661.36,2659.76,2660.39,588478.0
1748385360,2660.39,2663.28,2659.58,2663.07,573044.0
1748385420,2663.07,2665.35,2663.07,2665.28,932120.0
1748385480,2665.06,2665.77,2664.0,2665.38,693578.0
1748385540,2665.38,2665.77,2664.6,2664.61,606864.0
1748385600,2664.61,2666.48,2664.42,2666.45,794060.0
1748385660,2666.72,2666.72,2663.82,2663.83,839530.0
1748385720,2663.83,2664.41,2662.77,2662.85,348290.0
1748385780,2662.81,2664.0,2662.65,2663.85,427548.0
1748385840,2663.85,2664.58,2662.85,2664.13,367912.0
1748385900,2664.14,2666.03,2664.14,2666.03,1292978.0
1748385960,2665.96,2667.83,2665.09,2665.75,1348350.0
1748386020,2665.75,2667.34,2665.65,2666.76,461098.0
1748386080,2666.76,2667.44,2665.43,2665.45,671804.0
1748386140,2665.44,2665.45,2661.42,2661.42,461824.0
1748386200,2661.29,2661.29,2658.77,2659.18,1282474.0
1748386260,2659.18,2660.47,2659.18,2659.71,452702.0
1748386320,2659.71,2659.9,2657.91,2659.0,607928.0
1748386380,2659.0,2660.72,2658.73,2659.64,792290.0
1748386440,2659.65,2659.65,2657.21,2659.03,1005270.0
1748386500,2658.96,2659.03,2657.45,2658.1,486410.0
1748386560,2658.1,2660.36,2657.58,2658.97,971678.0
1748386620,2658.97,2660.53,2658.08,2660.43,757998.0
1748386680,2660.43,2661.36,2660.03,2660.28,640076.0
1748386740,2660.28,2660.28,2658.53,2659.23,377568.0
1748386800,2658.76,2661.31,2658.44,2661.31,786648.0
1748386860,2661.31,2662.13,2660.59,2660.91,547394.0
1748386920,2660.87,2661.69,2660.59,2660.93,545010.0
1748386980,2660.99,2661.0,2658.0,2658.01,438676.0
1748387040,2658.01,2659.33,2657.03,2659.32,833598.0
1748387100,2659.32,2660.44,2658.69,2659.12,629278.0
1748387160,2659.12,2659.12,2655.03,2658.32,2277706.0
1748387220,2658.47,2662.47,2658.46,2662.47,1200400.0
1748387280,2662.47,2662.77,2660.01,2660.01,1012168.0
1748387340,2660.01,2660.65,2658.27,2659.42,773110.0
1748387400,2659.43,2660.98,2658.48,2660.87,526468.0
1748387460,2660.87,2661.96,2660.28,2660.65,588762.0
1748387520,2660.61,2662.04,2660.05,2660.91,580088.0
1748387580,2660.91,2662.0,2660.43,2661.02,310918.0
1748387640,2661.01,2661.54,2659.54,2660.26,519964.0
1748387700,2660.26,2661.52,2660.01,2661.49,915394.0
1748387760,2661.49,2662.2,2660.77,2661.01,438878.0
1748387820,2661.01,2662.16,2660.75,2662.15,298604.0
1748387880,2662.15,2662.16,2660.07,2661.73,826872.0
1748387940,2661.68,2661.68,2658.1,2658.11,836176.0
1748388000,2658.16,2660.74,2658.15,2660.07,468480.0
1748388060,2660.07,2660.85,2658.31,2659.15,301724.0
1748388120,2659.15,2659.15,2655.27,2655.49,810228.0
1748388180,2655.49,2656.39,2655.01,2655.3,918174.0
1748388240,2655.3,2656.49,2655.18,2656.04,560584.0
1748388300,2655.9,2656.26,2652.31,2652.36,1855924.0
1748388360,2652.46,2653.74,2651.97,2652.97,957982.0
1748388420,2652.97,2652.97,2651.44,2652.39,1178946.0
1748388480,2652.39,2654.36,2652.39,2654.06,943228.0
1748388540,2654.05,2654.06,2651.63,2651.81,521836.0
1748388600,2651.81,2653.37,2651.43,2653.33,980720.0
1748388660,2653.34,2653.39,2651.52,2652.22,612850.0
1748388720,2652.4,2655.0,2652.07,2653.9,1047954.0
1748388780,2653.9,2655.64,2653.48,2655.52,580714.0
1748388840,2654.81,2656.09,2654.81,2655.99,614950.0
1748388900,2656.0,2656.03,2655.12,2655.29,409316.0
1748388960,2655.29,2656.69,2655.07,2656.66,406998.0
1748389020,2656.66,2656.67,2655.52,2656.65,318732.0
1748389080,2656.72,2660.72,2656.72,2660.22,1624698.0
1748389140,2660.17,2663.33,2660.05,2662.89,1259180.0
1748389200,2662.64,2663.65,2661.64,2662.35,919576.0
1748389260,2662.47,2662.47,2660.73,2660.89,741392.0
1748389320,2660.89,2661.65,2660.72,2661.34,506994.0
1748389380,2661.34,2661.34,2660.27,2661.12,575674.0
1748389440,2661.06,2661.06,2659.48,2660.27,345484.0
1748389500,2660.27,2660.5,2659.22,2659.5,493732.0
1748389560,2659.49,2662.67,2659.49,2661.35,1321936.0
1748389620,2661.35,2662.47,2660.92,2661.75,243808.0
1748389680,2661.76,2663.13,2661.44,2662.81,860998.0
1748389740,2662.81,2663.57,2661.7,2661.7,739998.0
1748389800,2661.7,2662.43,2661.44,2662.14,481316.0
1748389860,2662.14,2662.15,2659.03,2660.39,521836.0
1748389920,2660.33,2661.89,2660.33,2661.22,560920.0
1748389980,2661.22,2661.64,2660.55,2661.64,302630.0
1748390040,2661.64,2662.43,2661.26,2661.64,527000.0
1748390100,2661.64,2663.96,2661.62,2663.69,1129928.0
1748390160,2663.69,2663.82,2662.21,2662.85,327286.0
1748390220,2662.94,2662.94,2660.84,2662.23,490020.0
1748390280,2662.23,2662.27,2660.11,2660.11,309796.0
1748390340,2660.11,2660.44,2659.84,2659.85,410146.0
1748390400,2659.85,2660.78,2658.43,2659.26,1204050.0
1748390460,2659.38,2660.21,2658.58,2658.94,650612.0
1748390520,2658.89,2659.49,2657.73,2658.01,917662.0
1748390580,2658.01,2659.39,2657.94,2659.37,712368.0
1748390640,2659.37,2659.61,2657.02,2657.59,415844.0
1748390700,2657.53,2657.53,2654.88,2655.14,945074.0
1748390760,2655.19,2656.49,2654.35,2655.03,990972.0
1748390820,2655.03,2657.49,2655.03,2657.48,1073534.0
1748390880,2657.48,2657.83,2655.61,2655.61,369010.0
1748390940,2655.61,2656.4,2655.0,2655.41,357530.0
1748391000,2655.41,2655.42,2653.02,2653.32,941026.0
1748391060,2653.32,2653.71,2652.78,2653.44,709866.0
1748391120,2653.44,2654.17,2653.0,2653.01,536248.0
1748391180,2653.01,2654.49,2653.01,2653.72,690702.0
1748391240,2654.02,2654.09,2647.8,2649.45,8309384.0
1748391300,2649.45,2650.47,2648.31,2649.89,2757012.0
1748391360,2649.89,2649.89,2646.94,2646.95,1823326.0
1748391420,2646.95,2647.5,2646.63,2647.48,1074032.0
1748391480,2647.47,2649.41,2647.05,2648.6,1011338.0
1748391540,2648.6,2648.6,2642.23,2643.57,5610854.0
1748391600,2643.57,2643.57,2640.81,2642.78,4305738.0
1748391660,2642.78,2646.09,2641.77,2646.09,2231172.0
1748391720,2646.53,2649.33,2646.53,2649.11,1511350.0
1748391780,2649.06,2649.98,2648.27,2648.27,763708.0
1748391840,2648.28,2649.04,2647.18,2649.04,1329238.0
1748391900,2648.91,2650.0,2646.98,2649.72,790298.0
1748391960,2649.73,2651.35,2649.71,2650.55,1274272.0
1748392020,2650.55,2653.0,2650.55,2652.61,1251468.0
1748392080,2652.68,2653.02,2652.14,2652.93,1098344.0
1748392140,2652.94,2654.03,2651.33,2651.72,1048786.0
1748392200,2651.72,2653.58,2651.35,2653.3,862232.0
1748392260,2653.3,2653.3,2649.3,2650.55,1222490.0
1748392320,2650.56,2650.81,2647.87,2648.4,711418.0
1748392380,2648.4,2649.08,2647.43,2647.43,687888.0
1748392440,2647.41,2648.61,2646.52,2646.77,574800.0
1748392500,2646.79,2649.34,2645.94,2648.67,861230.0
1748392560,2648.67,2651.32,2648.23,2651.31,1021994.0
1748392620,2651.32,2651.32,2648.59,2648.61,1402522.0
1748392680,2648.61,2649.39,2647.55,2648.17,541232.0
1748392740,2648.17,2648.18,2643.67,2643.67,1173894.0
1748392800,2643.22,2645.31,2643.22,2644.74,1112964.0
1748392860,2644.74,2646.78,2644.44,2646.31,1058924.0
1748392920,2646.35,2647.96,2646.35,2646.73,379046.0
1748392980,2646.72,2649.39,2646.46,2649.39,1064704.0
1748393040,2649.39,2650.7,2648.77,2650.42,653316.0
1748393100,2650.47,2650.47,2648.61,2649.42,609922.0
1748393160,2649.42,2650.39,2648.82,2650.38,614956.0
1748393220,2650.28,2651.99,2649.84,2651.1,880738.0
1748393280,2651.11,2651.36,2649.61,2649.62,667876.0
1748393340,2649.61,2649.62,2644.01,2644.38,605030.0
1748393400,2644.31,2645.41,2643.02,2644.9,1499980.0
1748393460,2644.96,2645.85,2644.44,2645.79,619668.0
1748393520,2645.8,2647.14,2645.39,2645.61,465892.0
1748393580,2645.58,2649.82,2644.83,2649.38,667082.0
1748393640,2649.4,2652.0,2648.52,2651.73,758978.0
1748393700,2651.73,2653.0,2651.72,2652.89,675264.0
1748393760,2652.9,2654.46,2652.71,2654.44,870278.0
1748393820,2654.54,2659.75,2654.53,2657.8,3984948.0
1748393880,2657.85,2658.57,2656.77,2657.0,1549016.0
1748393940,2657.01,2657.65,2656.18,2657.61,822630.0
1748394000,2657.61,2658.87,2656.54,2657.46,1377188.0
1748394060,2657.47,2657.89,2655.4,2656.05,935632.0
1748394120,2656.2,2656.96,2654.72,2654.94,1092112.0
1748394180,2654.89,2656.23,2654.41,2654.41,803110.0
1748394240,2654.62,2654.82,2652.71,2652.71,773736.0
1748394300,2652.71,2652.95,2650.81,2651.22,1059690.0
1748394360,2650.88,2651.44,2650.46,2650.58,843816.0
1748394420,2650.62,2651.48,2650.06,2650.2,603086.0
1748394480,2650.2,2650.47,2649.01,2650.1,725188.0
1748394540,2650.11,2650.37,2649.09,2650.07,707912.0
1748394600,2650.36,2651.73,2649.97,2650.73,760768.0
1748394660,2650.76,2651.38,2650.39,2651.38,436156.0
1748394720,2651.33,2652.26,2649.89,2649.9,368120.0
1748394780,2649.89,2650.76,2649.61,2649.61,299310.0
1748394840,2649.61,2650.01,2647.98,2648.22,585564.0
1748394900,2648.16,2648.67,2644.01,2644.01,1469630.0
1748394960,2644.02,2646.11,2644.01,2645.01,1250596.0
1748395020,2645.01,2646.11,2645.0,2645.21,599022.0
1748395080,2645.21,2647.9,2644.62,2644.62,773928.0
1748395140,2644.62,2646.0,2644.47,2644.59,509236.0
1748395200,2644.59,2644.89,2642.31,2642.77,1656608.0
1748395260,2642.77,2647.98,2642.77,2647.19,1378484.0
1748395320,2647.19,2647.36,2644.45,2646.15,1504528.0
1748395380,2646.15,2646.93,2645.75,2645.75,534074.0
1748395440,2645.76,2645.76,2642.51,2642.51,520388.0
1748395500,2642.57,2642.7,2640.51,2642.52,2013392.0
1748395560,2642.45,2642.98,2641.92,2641.92,1179178.0
1748395620,2641.93,2642.51,2637.85,2638.4,2655588.0
1748395680,2638.51,2640.82,2637.88,2638.2,4602978.0
1748395740,2638.19,2639.72,2637.87,2639.53,1691880.0
1748395800,2639.48,2639.48,2636.01,2639.16,2382790.0
1748395860,2639.16,2639.23,2636.78,2639.19,1004100.0
1748395920,2639.19,2640.64,2638.19,2639.89,950486.0
1748395980,2639.83,2641.68,2639.74,2641.17,876750.0
1748396040,2641.17,2643.68,2641.15,2642.06,998238.0
1748396100,2642.06,2642.06,2640.11,2640.53,1069834.0
1748396160,2640.53,2642.46,2640.46,2641.79,692988.0
1748396220,2641.21,2641.99,2639.45,2641.94,1063462.0
1748396280,2641.99,2643.0,2641.38,2642.47,702482.0
1748396340,2642.47,2642.47,2640.06,2640.29,830304.0
1748396400,2640.22,2640.23,2637.98,2637.98,1191422.0
1748396460,2637.77,2639.99,2637.03,2639.94,1097208.0
1748396520,2639.93,2644.77,2639.93,2643.39,854714.0
1748396580,2643.4,2643.95,2642.46,2643.13,1188222.0
1748396640,2643.11,2643.11,2639.42,2639.42,507212.0
1748396700,2639.87,2640.22,2638.0,2640.22,1008644.0
1748396760,2640.46,2642.61,2640.46,2642.53,624610.0
1748396820,2642.52,2644.68,2642.14,2643.5,684264.0
1748396880,2643.5,2645.22,2643.4,2644.11,837916.0
1748396940,2644.12,2645.09,2643.56,2643.65,457502.0
1748397000,2643.65,2643.65,2641.01,2641.82,1115070.0
1748397060,2641.82,2644.22,2641.01,2643.1,918596.0
1748397120,2643.09,2643.4,2641.0,2641.01,641324.0
1748397180,2641.01,2641.64,2640.46,2641.48,625732.0
1748397240,2641.54,2642.77,2641.14,2641.72,890542.0
1748397300,2641.74,2641.79,2640.27,2640.27,503992.0
1748397360,2640.07,2640.07,2638.0,2638.13,711818.0
1748397420,2638.14,2638.24,2636.45,2636.71,1761312.0
1748397480,2636.69,2638.68,2636.69,2636.78,835348.0
1748397540,2636.84,2637.0,2630.44,2633.96,7546296.0
1748397600,2633.98,2634.94,2632.3,2633.32,2801470.0
1748397660,2633.42,2636.31,2633.09,2635.07,4380870.0
1748397720,2635.75,2636.69,2633.02,2636.15,2192232.0
1748397780,2636.15,2636.49,2633.24,2634.65,2121240.0
1748397840,2634.59,2634.6,2627.95,2629.1,3993034.0
1748397900,2629.1,2629.43,2626.45,2627.06,9751804.0
1748397960,2627.21,2627.57,2626.3,2627.56,3236558.0
1748398020,2627.46,2628.99,2625.8,2628.5,1738208.0
1748398080,2628.82,2634.19,2628.82,2634.08,5090968.0
1748398140,2634.25,2634.26,2631.81,2632.38,1775860.0
1748398200,2632.23,2633.4,2631.81,2632.24,1034788.0
1748398260,2632.24,2632.37,2629.2,2630.34,1140566.0
1748398320,2630.42,2631.76,2630.18,2631.42,831086.0
1748398380,2631.42,2631.89,2630.01,2630.5,748698.0
1748398440,2630.49,2631.07,2629.42,2630.41,916216.0
1748398500,2630.41,2630.41,2626.89,2627.36,1782894.0
1748398560,2627.82,2630.36,2627.81,2630.31,1130708.0
1748398620,2630.16,2630.35,2628.55,2630.21,610506.0
1748398680,2630.21,2632.22,2629.33,2630.67,966852.0
1748398740,2630.6,2630.6,2627.85,2628.61,897434.0
1748398800,2628.61,2628.61,2625.72,2626.26,2231600.0
1748398860,2626.33,2627.1,2624.37,2625.47,3203796.0
1748398920,2625.53,2626.78,2623.99,2626.0,1578414.0
1748398980,2626.08,2628.04,2624.94,2627.5,1297894.0
1748399040,2627.37,2628.97,2623.69,2623.69,1517946.0
1748399100,2623.65,2623.69,2617.94,2621.2,9077710.0
1748399160,2621.3,2622.77,2620.1,2621.7,2507450.0
1748399220,2621.69,2621.69,2618.62,2620.99,2391890.0
1748399280,2620.99,2622.65,2620.99,2621.74,1695782.0
1748399340,2621.43,2623.44,2621.11,2621.44,1394536.0
1748399400,2621.43,2623.6,2619.32,2623.6,1691920.0
1748399460,2623.35,2625.05,2623.09,2624.96,1704602.0
1748399520,2625.02,2626.28,2623.66,2623.66,1089298.0
1748399580,2623.73,2624.98,2623.51,2624.24,708950.0
1748399640,2624.14,2626.11,2624.08,2624.4,1470672.0
1748399700,2624.52,2624.52,2622.0,2623.7,1037656.0
1748399760,2623.16,2629.5,2623.16,2629.5,2513494.0
1748399820,2629.58,2629.58,2626.01,2627.64,1893482.0
1748399880,2628.08,2629.62,2626.76,2628.77,2676892.0
1748399940,2628.74,2628.86,2627.81,2628.48,945412.0
1748400000,2628.4,2629.66,2627.34,2629.6,1269494.0
1748400060,2629.54,2634.16,2628.99,2633.06,5810540.0
1748400120,2633.05,2637.18,2632.73,2637.17,5569124.0
1748400180,2636.92,2636.93,2634.85,2636.9,3420852.0
1748400240,2636.9,2637.72,2634.43,2634.77,1756672.0
1748400300,2634.67,2634.99,2633.6,2634.69,1649594.0
1748400360,2634.75,2636.46,2634.61,2635.26,1936540.0
1748400420,2635.32,2637.31,2635.31,2636.81,1353904.0
1748400480,2636.79,2641.66,2636.79,2639.83,4960804.0
1748400540,2639.78,2639.78,2637.68,2638.34,1426036.0
1748400600,2638.34,2639.89,2635.96,2639.13,2636166.0
1748400660,2639.38,2639.93,2637.4,2637.8,870604.0
1748400720,2637.81,2638.82,2637.1,2637.12,1040622.0
1748400780,2637.12,2637.53,2636.85,2637.18,733336.0
1748400840,2637.4,2639.77,2637.39,2638.29,795618.0
1748400900,2638.28,2638.28,2637.16,2637.77,823326.0
1748400960,2637.77,2639.48,2637.77,2638.61,687062.0
1748401020,2638.62,2639.18,2637.87,2637.99,525576.0
1748401080,2637.99,2638.97,2637.87,2637.87,553840.0
1748401140,2637.88,2638.46,2637.65,2637.7,302758.0
1748401200,2637.7,2637.88,2633.43,2633.47,5195970.0
1748401260,2633.53,2634.77,2633.3,2633.34,1727850.0
1748401320,2633.35,2634.88,2633.09,2634.88,869956.0
1748401380,2634.88,2635.15,2633.1,2634.61,888580.0
1748401440,2634.61,2636.14,2632.76,2633.06,951372.0
1748401500,2632.94,2634.82,2632.94,2634.38,1189120.0
1748401560,2634.38,2635.11,2633.94,2634.6,480400.0
1748401620,2634.78,2635.99,2634.0,2634.53,607488.0
1748401680,2634.53,2634.53,2633.21,2633.61,518186.0
1748401740,2633.61,2635.17,2633.6,2634.31,639254.0
1748401800,2634.71,2636.21,2634.71,2636.09,374658.0
1748401860,2636.09,2637.15,2635.8,2636.35,701900.0
1748401920,2636.35,2638.32,2636.35,2638.27,804806.0
1748401980,2638.24,2640.01,2638.12,2639.25,1362780.0
1748402040,2639.07,2640.37,2639.02,2640.01,907738.0
1748402100,2639.96,2640.7,2638.33,2638.55,2554714.0
1748402160,2638.55,2639.28,2637.58,2637.58,654188.0
1748402220,2637.6,2638.51,2636.64,2638.51,646488.0
1748402280,2638.5,2638.62,2636.01,2636.18,614512.0
1748402340,2636.23,2638.69,2636.07,2637.3,290480.0
1748402400,2637.3,2637.3,2636.06,2636.82,519492.0
1748402460,2636.8,2639.11,2636.8,2637.27,523134.0
1748402520,2637.27,2637.44,2635.6,2636.45,439652.0
1748402580,2636.52,2636.68,2635.21,2636.07,1044026.0
1748402640,2636.07,2636.07,2632.44,2633.57,1393318.0
1748402700,2633.62,2634.85,2633.01,2634.56,1076848.0
1748402760,2634.55,2635.43,2634.28,2634.3,263922.0
1748402820,2634.3,2635.78,2633.87,2635.76,390620.0
1748402880,2635.77,2636.91,2635.43,2636.02,622270.0
1748402940,2636.02,2636.19,2635.01,2635.48,236390.0
1748403000,2635.45,2635.65,2634.39,2634.85,489070.0
1748403060,2634.93,2636.69,2634.92,2636.68,325502.0
1748403120,2636.4,2637.74,2635.19,2635.2,792670.0
1748403180,2635.19,2637.51,2635.19,2637.5,491360.0
1748403240,2637.52,2643.69,2637.21,2643.57,1674474.0
1748403300,2643.57,2643.57,2640.23,2640.77,1655574.0
1748403360,2640.78,2645.19,2640.77,2645.19,945488.0
1748403420,2645.07,2646.27,2643.99,2644.05,6193606.0
1748403480,2644.04,2645.82,2644.04,2644.91,1140356.0
1748403540,2644.91,2645.0,2643.27,2643.61,1655930.0
1748403600,2643.67,2644.86,2641.77,2643.12,2129198.0
1748403660,2643.14,2645.48,2642.96,2644.1,1295236.0
1748403720,2644.1,2644.81,2642.97,2644.47,1641308.0
1748403780,2644.56,2644.56,2644.03,2644.03,737396.0
1748403840,2644.03,2644.48,2642.18,2643.41,636640.0
1748403900,2643.41,2644.43,2642.95,2643.16,888262.0
1748403960,2643.16,2643.59,2642.63,2642.99,649064.0
1748404020,2642.99,2643.52,2642.84,2643.24,725308.0
1748404080,2643.24,2645.57,2642.79,2645.47,1106208.0
1748404140,2645.45,2645.47,2643.83,2644.44,2889354.0
1748404200,2644.44,2644.98,2643.59,2644.35,1264376.0
1748404260,2644.36,2647.52,2644.07,2646.78,2228158.0
1748404320,2646.82,2648.04,2646.05,2647.97,1929224.0
1748404380,2648.03,2648.04,2645.7,2645.72,1834630.0
1748404440,2645.72,2648.94,2645.68,2646.57,1996158.0
1748404500,2646.57,2646.57,2645.45,2645.46,996752.0
1748404560,2645.45,2647.84,2645.45,2646.65,737310.0
1748404620,2646.72,2646.9,2645.44,2646.08,839758.0
1748404680,2646.07,2646.32,2644.5,2644.5,507256.0
1748404740,2644.51,2644.67,2644.39,2644.51,469420.0
1748404800,2644.51,2644.7,2643.01,2643.49,1103450.0
1748404860,2643.48,2643.92,2642.9,2642.94,738056.0
1748404920,2642.94,2644.56,2642.62,2643.16,622024.0
1748404980,2643.16,2644.3,2642.48,2642.93,937356.0
1748405040,2642.94,2643.48,2642.45,2642.91,1021926.0
1748405100,2642.91,2643.62,2642.64,2643.61,469590.0
1748405160,2643.62,2645.39,2643.61,2645.32,664608.0
1748405220,2645.32,2647.07,2644.07,2644.85,1294550.0
1748405280,2644.87,2644.87,2641.33,2642.24,2014314.0
1748405340,2642.53,2643.52,2641.1,2641.55,1252632.0
1748405400,2641.54,2642.58,2641.54,2641.98,382604.0
1748405460,2641.98,2641.98,2640.29,2640.31,544402.0
1748405520,2640.3,2642.0,2640.3,2641.99,670646.0
1748405580,2641.99,2641.99,2641.01,2641.03,325894.0
1748405640,2641.02,2641.75,2640.8,2641.36,432342.0
1748405700,2641.45,2643.17,2641.45,2643.17,514502.0
1748405760,2643.22,2643.47,2643.17,2643.47,242618.0
1748405820,2643.47,2643.94,2642.23,2642.24,693488.0
1748405880,2642.24,2642.9,2642.23,2642.81,275880.0
1748405940,2642.74,2643.85,2641.65,2641.77,433744.0
1748406000,2642.02,2643.64,2641.39,2643.03,357972.0
1748406060,2643.08,2644.69,2642.39,2642.4,382486.0
1748406120,2642.4,2642.4,2641.3,2641.4,460720.0
1748406180,2641.39,2642.24,2640.0,2640.0,680934.0
1748406240,2640.0,2640.0,2636.36,2636.96,1941442.0
1748406300,2636.98,2638.01,2636.13,2636.43,997690.0
1748406360,2636.43,2636.79,2633.32,2633.38,2151204.0
1748406420,2633.38,2636.24,2633.13,2636.22,1508132.0
1748406480,2636.22,2636.57,2635.42,2635.43,707840.0
1748406540,2635.43,2637.38,2635.42,2636.1,668626.0
1748406600,2636.18,2636.65,2636.01,2636.03,430712.0
1748406660,2636.03,2636.27,2635.6,2635.6,465512.0
1748406720,2635.49,2637.44,2635.42,2637.27,706748.0
1748406780,2637.27,2638.23,2637.15,2637.52,423560.0
1748406840,2637.52,2639.17,2637.52,2638.61,664624.0
1748406900,2638.66,2643.39,2638.66,2643.28,1121224.0
1748406960,2643.28,2645.45,2643.28,2644.3,1644054.0
1748407020,2644.36,2646.66,2644.02,2645.78,1353084.0
1748407080,2645.78,2647.55,2645.06,2646.32,1877776.0
1748407140,2646.38,2646.44,2645.43,2646.29,1856772.0
1748407200,2646.28,2646.87,2645.02,2645.23,703664.0
1748407260,2645.23,2646.39,2644.87,2645.9,942918.0
1748407320,2645.9,2646.02,2645.0,2645.72,878982.0
1748407380,2645.72,2646.56,2645.61,2646.54,586054.0
1748407440,2646.55,2647.0,2646.54,2646.98,971684.0
1748407500,2646.97,2648.3,2646.97,2647.64,1236188.0
1748407560,2647.64,2651.31,2647.27,2649.41,3806298.0
1748407620,2649.36,2650.95,2648.29,2650.22,1639506.0
1748407680,2650.13,2651.66,2648.64,2648.99,1566566.0
1748407740,2648.98,2649.76,2647.84,2647.98,782760.0
1748407800,2647.99,2647.99,2647.28,2647.28,522776.0
1748407860,2647.33,2649.2,2647.33,2648.36,1296946.0
1748407920,2648.36,2648.86,2648.28,2648.8,380464.0
1748407980,2648.79,2648.8,2647.39,2647.64,551960.0
1748408040,2647.64,2648.22,2646.52,2646.82,632410.0
1748408100,2646.82,2646.83,2645.69,2645.89,1024688.0
1748408160,2645.89,2648.23,2645.89,2646.51,368310.0
1748408220,2646.5,2647.61,2646.5,2647.04,308250.0
1748408280,2647.18,2647.18,2646.0,2646.01,214110.0
1748408340,2646.0,2646.61,2645.16,2645.62,460188.0
1748408400,2645.62,2646.32,2644.78,2645.32,384052.0
1748408460,2645.32,2645.76,2643.94,2644.22,710530.0
1748408520,2644.22,2644.37,2643.6,2644.37,540814.0
1748408580,2644.38,2644.44,2643.03,2643.09,1202062.0
1748408640,2643.26,2643.31,2642.24,2642.47,1139706.0
1748408700,2642.47,2642.74,2640.31,2640.57,1006106.0
1748408760,2640.37,2640.53,2638.01,2638.44,1623354.0
1748408820,2638.43,2638.64,2637.43,2638.52,800702.0
1748408880,2638.52,2638.58,2637.9,2638.39,875480.0
1748408940,2638.4,2638.79,2637.78,2638.77,1283132.0
1748409000,2638.78,2639.85,2638.44,2639.38,1364098.0
1748409060,2639.37,2639.69,2638.51,2639.1,758590.0
1748409120,2639.11,2640.0,2638.93,2639.39,986112.0
1748409180,2639.39,2639.61,2636.24,2636.25,887988.0
1748409240,2636.24,2638.61,2636.24,2638.1,725450.0
1748409300,2638.1,2638.11,2636.61,2636.72,496934.0
1748409360,2636.72,2639.13,2636.72,2639.12,511544.0
1748409420,2639.13,2641.71,2639.11,2641.71,910922.0
1748409480,2641.64,2641.71,2640.34,2640.76,1208250.0
1748409540,2640.8,2641.29,2639.11,2639.18,377724.0
1748409600,2639.18,2640.0,2638.88,2639.29,399878.0
1748409660,2639.29,2640.83,2639.26,2639.56,396854.0
1748409720,2639.55,2639.56,2638.21,2638.69,285072.0
1748409780,2638.69,2641.23,2638.69,2641.05,682164.0
1748409840,2641.11,2641.25,2640.2,2641.14,571686.0
1748409900,2640.85,2640.85,2640.3,2640.71,346154.0
1748409960,2640.43,2640.43,2639.53,2639.88,498968.0
1748410020,2639.88,2641.42,2639.84,2641.4,146978.0
1748410080,2641.41,2641.98,2640.6,2641.11,834730.0
1748410140,2641.11,2641.12,2639.11,2639.2,291670.0
1748410200,2639.2,2639.93,2638.61,2639.93,330778.0
1748410260,2640.24,2641.57,2640.24,2641.39,479658.0
1748410320,2641.39,2641.79,2640.06,2640.43,359882.0
1748410380,2640.48,2642.02,2640.48,2641.44,440648.0
1748410440,2641.44,2642.18,2641.44,2641.5,308552.0
1748410500,2641.5,2642.0,2640.53,2641.99,581260.0
1748410560,2641.98,2642.7,2641.72,2641.81,642644.0
1748410620,2641.82,2643.9,2641.81,2642.35,1517214.0
1748410680,2642.35,2642.62,2640.87,2641.01,442464.0
1748410740,2640.99,2641.06,2638.6,2638.6,1234424.0
1748410800,2638.62,2638.91,2634.31,2634.37,2507456.0
1748410860,2634.31,2636.24,2633.98,2634.77,2033976.0
1748410920,2635.05,2636.27,2635.04,2636.18,782200.0
1748410980,2636.18,2637.47,2635.94,2636.03,704190.0
1748411040,2636.02,2637.96,2636.02,2637.91,1097502.0
1748411100,2637.52,2637.61,2636.39,2636.4,303498.0
1748411160,2636.4,2638.21,2636.4,2638.14,613954.0
1748411220,2638.14,2639.91,2637.39,2639.85,510954.0
1748411280,2639.85,2640.47,2638.8,2639.51,479856.0
1748411340,2639.51,2639.97,2639.44,2639.69,268148.0
1748411400,2639.69,2640.09,2638.92,2639.66,709912.0
1748411460,2639.74,2640.53,2638.39,2639.16,1496302.0
1748411520,2639.4,2640.03,2638.36,2639.49,784146.0
1748411580,2639.48,2640.2,2639.48,2640.19,298848.0
1748411640,2640.19,2640.48,2639.47,2640.47,798206.0
1748411700,2640.47,2641.2,2639.9,2640.83,524930.0
1748411760,2640.83,2640.89,2639.0,2639.8,980434.0
1748411820,2639.78,2640.49,2638.96,2638.96,312170.0
1748411880,2638.96,2640.31,2638.96,2639.66,364828.0
1748411940,2639.67,2639.72,2638.96,2638.97,393354.0
1748412000,2638.97,2638.97,2635.19,2635.19,772796.0
1748412060,2635.07,2635.07,2633.81,2634.36,1342934.0
1748412120,2634.41,2634.58,2630.92,2633.05,2647606.0
1748412180,2633.05,2634.25,2633.0,2633.07,1046338.0
1748412240,2632.96,2634.18,2632.0,2632.14,1068596.0
1748412300,2632.15,2632.49,2630.0,2632.49,3221016.0
1748412360,2632.43,2634.81,2632.43,2634.81,959522.0
1748412420,2634.86,2634.99,2633.78,2634.51,655508.0
1748412480,2634.85,2634.91,2631.69,2632.03,843472.0
1748412540,2632.03,2632.28,2628.82,2629.85,3277434.0
1748412600,2629.83,2629.91,2626.76,2627.06,2852856.0
1748412660,2627.17,2629.3,2627.17,2628.54,1035896.0
1748412720,2628.46,2629.91,2627.9,2629.39,716900.0
1748412780,2629.43,2629.9,2629.15,2629.75,742614.0
1748412840,2629.22,2629.22,2623.39,2623.39,4777196.0
1748412900,2623.39,2629.52,2622.64,2629.44,4707766.0
1748412960,2629.39,2629.39,2627.1,2628.18,1235380.0
1748413020,2628.18,2628.94,2627.51,2627.77,672484.0
1748413080,2627.77,2628.99,2627.01,2627.68,796580.0
1748413140,2627.62,2627.94,2626.86,2627.4,651486.0
1748413200,2627.4,2628.97,2627.4,2628.94,589480.0
1748413260,2628.94,2630.14,2628.36,2628.8,1168710.0
1748413320,2628.45,2629.8,2628.15,2629.33,421086.0
1748413380,2629.33,2629.81,2629.3,2629.79,258946.0
1748413440,2629.8,2630.15,2629.34,2629.34,358616.0
1748413500,2629.35,2629.35,2626.16,2626.32,942890.0
1748413560,2626.4,2628.29,2626.39,2628.29,546286.0
1748413620,2628.29,2631.29,2627.41,2630.56,1095192.0
1748413680,2630.57,2633.81,2630.26,2632.81,3675372.0
1748413740,2632.86,2632.92,2631.9,2632.84,573806.0
1748413800,2632.78,2632.78,2631.32,2631.32,639910.0
1748413860,2631.32,2631.32,2629.34,2630.28,823424.0
1748413920,2629.99,2630.2,2629.35,2630.16,429404.0
1748413980,2630.22,2630.87,2629.94,2630.44,587194.0
1748414040,2630.33,2630.57,2628.94,2629.67,611526.0
1748414100,2629.69,2629.69,2628.97,2628.99,477580.0
1748414160,2628.99,2630.32,2628.24,2628.27,693742.0
1748414220,2628.27,2628.93,2626.66,2627.37,1213100.0
1748414280,2627.38,2628.41,2623.92,2625.6,3106862.0
1748414340,2625.54,2626.62,2624.6,2625.73,2723730.0
1748414400,2625.72,2626.61,2624.86,2625.77,798858.0
1748414460,2625.84,2627.48,2625.46,2627.28,615972.0
1748414520,2627.28,2628.12,2626.78,2627.05,382494.0
1748414580,2627.05,2627.77,2626.67,2626.85,527490.0
1748414640,2626.85,2627.97,2626.85,2627.02,925332.0
1748414700,2627.1,2627.23,2625.66,2626.09,358064.0
1748414760,2625.97,2628.58,2625.88,2628.58,501908.0
1748414820,2628.57,2628.7,2627.81,2627.94,505976.0
1748414880,2627.94,2629.44,2627.47,2628.41,877808.0
1748414940,2628.47,2629.39,2628.39,2628.78,307632.0
1748415000,2628.78,2631.4,2628.78,2630.81,3308700.0
1748415060,2629.98,2630.0,2629.78,2629.91,450650.0
1748415120,2629.87,2629.87,2628.71,2629.73,711320.0
1748415180,2629.73,2630.79,2628.88,2630.64,999648.0
1748415240,2630.64,2631.47,2630.59,2631.37,465016.0
1748415300,2631.38,2631.38,2629.13,2629.28,982234.0
1748415360,2629.29,2629.77,2629.16,2629.68,331770.0
1748415420,2629.69,2629.83,2627.87,2628.26,419248.0
1748415480,2628.26,2628.26,2626.06,2626.87,489326.0
1748415540,2626.89,2627.56,2626.4,2626.57,346994.0
1748415600,2626.57,2628.19,2626.38,2627.37,617174.0
1748415660,2627.36,2629.6,2627.03,2628.9,745602.0
1748415720,2628.91,2629.56,2627.33,2627.4,1369584.0
1748415780,2627.4,2627.89,2623.95,2626.07,1957194.0
1748415840,2626.07,2630.04,2626.07,2629.34,878290.0
1748415900,2629.34,2630.0,2628.92,2629.25,624166.0
1748415960,2629.3,2631.9,2629.3,2631.09,2054884.0
1748416020,2631.09,2633.15,2630.65,2633.01,1355172.0
1748416080,2633.01,2635.16,2633.01,2634.71,1773226.0
1748416140,2634.56,2635.97,2634.56,2635.1,1914218.0
1748416200,2635.33,2635.39,2634.68,2634.85,792020.0
1748416260,2634.85,2635.82,2634.85,2635.0,1020354.0
1748416320,2634.92,2635.15,2632.73,2632.98,1668244.0
1748416380,2632.99,2633.69,2632.37,2633.38,778098.0
1748416440,2633.38,2633.82,2632.6,2633.0,719282.0
1748416500,2632.99,2633.77,2632.27,2633.05,929084.0
1748416560,2633.06,2635.55,2632.98,2635.55,376792.0
1748416620,2635.86,2636.0,2634.47,2634.47,496152.0
1748416680,2634.67,2636.98,2634.67,2636.44,1090520.0
1748416740,2636.51,2637.22,2635.48,2635.56,1019172.0
1748416800,2635.62,2636.0,2634.72,2634.72,437162.0
1748416860,2634.72,2634.78,2633.55,2634.44,564452.0
1748416920,2634.43,2635.36,2633.46,2635.08,1163184.0
1748416980,2635.09,2636.73,2635.02,2635.03,473260.0
1748417040,2635.03,2635.09,2632.87,2633.79,562160.0
1748417100,2633.78,2634.29,2633.73,2633.77,355518.0
1748417160,2633.77,2633.78,2631.84,2632.64,449394.0
1748417220,2632.65,2633.86,2632.64,2633.49,304040.0
1748417280,2633.49,2633.5,2633.1,2633.11,134520.0
1748417340,2633.31,2633.59,2632.89,2632.97,682904.0
1748417400,2632.97,2634.0,2632.48,2633.99,442256.0
1748417460,2633.99,2634.38,2632.96,2633.51,319802.0
1748417520,2633.51,2634.48,2633.3,2634.15,527772.0
1748417580,2634.15,2635.13,2634.14,2634.49,434004.0
1748417640,2634.55,2637.97,2634.38,2636.86,1279822.0
1748417700,2636.86,2638.38,2636.22,2637.0,1733606.0
1748417760,2637.0,2638.05,2636.31,2638.05,328474.0
1748417820,2638.05,2638.98,2638.04,2638.48,768636.0
1748417880,2638.47,2638.65,2637.39,2638.34,483970.0
1748417940,2638.34,2638.34,2637.34,2637.47,507780.0
1748418000,2637.47,2637.47,2636.34,2636.72,609092.0
1748418060,2636.77,2638.9,2636.77,2638.88,591334.0
1748418120,2638.88,2639.48,2638.55,2639.48,1218242.0
1748418180,2639.47,2639.47,2638.85,2638.99,355568.0
1748418240,2638.99,2639.29,2638.47,2639.27,550500.0
1748418300,2639.27,2639.57,2638.4,2638.76,1145870.0
1748418360,2638.76,2639.49,2638.34,2638.35,693146.0
1748418420,2638.3,2638.3,2637.46,2638.02,452808.0
1748418480,2638.0,2638.81,2638.0,2638.64,205310.0
1748418540,2638.69,2638.86,2638.4,2638.41,256028.0
1748418600,2638.41,2638.41,2636.42,2637.02,596366.0
1748418660,2637.02,2637.54,2636.94,2637.12,411442.0
1748418720,2637.12,2637.18,2635.93,2636.99,1189392.0
1748418780,2636.99,2637.97,2636.98,2637.97,637306.0
1748418840,2637.97,2641.96,2637.55,2640.78,3737204.0
1748418900,2640.73,2640.73,2635.43,2635.43,1146940.0
1748418960,2635.43,2635.47,2634.44,2634.45,1216836.0
1748419020,2634.45,2635.56,2634.03,2634.7,777414.0
1748419080,2634.68,2635.3,2633.97,2633.97,261438.0
1748419140,2633.97,2635.37,2633.97,2635.37,401294.0
1748419200,2635.35,2636.07,2635.07,2635.52,823790.0
1748419260,2635.89,2636.83,2635.89,2636.63,340464.0
1748419320,2636.64,2637.12,2636.55,2636.76,334524.0
1748419380,2636.76,2636.77,2634.76,2635.06,1407052.0
1748419440,2635.06,2636.94,2635.05,2636.92,1391676.0
1748419500,2636.92,2637.12,2635.93,2637.1,359706.0
1748419560,2637.11,2640.14,2637.1,2638.72,1547944.0
1748419620,2638.72,2639.27,2637.9,2637.98,1117612.0
1748419680,2637.95,2638.42,2635.82,2637.1,743176.0
1748419740,2636.89,2636.89,2633.95,2633.95,778330.0
1748419800,2633.95,2634.23,2632.0,2633.11,1138656.0
1748419860,2633.11,2633.11,2629.5,2629.58,2509818.0
1748419920,2629.79,2630.51,2628.93,2629.29,1340914.0
1748419980,2629.28,2629.65,2627.74,2628.93,2425202.0
1748420040,2629.01,2631.11,2628.88,2631.01,1034134.0
1748420100,2631.01,2631.01,2629.01,2629.2,580522.0
1748420160,2629.2,2631.01,2629.2,2631.0,1042732.0
1748420220,2631.0,2632.15,2630.93,2631.93,632664.0
1748420280,2631.94,2632.38,2631.94,2632.35,348478.0
1748420340,2632.34,2632.53,2631.43,2631.79,514326.0
1748420400,2631.79,2636.0,2631.79,2636.0,1494796.0
1748420460,2635.96,2637.16,2635.64,2636.81,837708.0
1748420520,2636.81,2637.85,2636.42,2637.78,988990.0
1748420580,2637.78,2638.17,2636.74,2637.98,877500.0
1748420640,2637.98,2637.98,2636.13,2636.13,503396.0
1748420700,2636.13,2638.99,2636.13,2638.94,752214.0
1748420760,2638.94,2640.4,2638.86,2640.39,863248.0
1748420820,2640.39,2640.39,2638.89,2639.74,823804.0
1748420880,2639.84,2639.95,2639.34,2639.43,440920.0
1748420940,2639.43,2639.73,2638.5,2638.52,579434.0
1748421000,2638.69,2638.8,2637.67,2638.16,593002.0
1748421060,2638.17,2638.17,2636.14,2636.21,1105650.0
1748421120,2636.17,2636.98,2634.64,2634.64,688358.0
1748421180,2634.64,2634.64,2632.43,2633.73,1793652.0
1748421240,2633.95,2637.6,2633.95,2637.12,1845916.0
1748421300,2637.11,2637.11,2635.36,2635.36,373332.0
1748421360,2635.43,2636.0,2634.63,2635.18,364470.0
1748421420,2635.18,2641.63,2635.18,2640.47,1415460.0
1748421480,2640.53,2642.52,2640.31,2642.06,2335270.0
1748421540,2642.18,2642.18,2640.69,2641.11,1015174.0
1748421600,2640.98,2640.98,2639.44,2640.33,1337802.0
1748421660,2640.32,2642.23,2640.15,2642.23,510004.0
1748421720,2642.24,2643.76,2641.47,2642.87,2105254.0
1748421780,2643.05,2645.25,2643.05,2644.03,2680526.0
1748421840,2644.23,2644.23,2642.95,2643.98,760730.0
1748421900,2643.94,2643.99,2641.83,2643.16,1175402.0
1748421960,2643.15,2644.0,2642.03,2642.07,1106570.0
1748422020,2642.07,2642.27,2641.35,2641.66,718406.0
1748422080,2641.66,2642.17,2640.09,2640.09,369156.0
1748422140,2640.09,2642.3,2639.74,2642.01,721394.0
1748422200,2642.01,2642.01,2640.99,2641.15,632140.0
1748422260,2640.74,2642.6,2640.64,2641.93,303950.0
1748422320,2641.85,2642.18,2639.88,2640.38,416310.0
1748422380,2640.32,2640.86,2639.33,2639.92,345994.0
1748422440,2639.89,2640.63,2639.57,2640.61,392168.0
1748422500,2640.63,2641.25,2639.95,2641.24,737848.0
1748422560,2641.24,2641.31,2640.17,2640.19,128566.0
1748422620,2640.17,2640.4,2639.99,2640.16,820116.0
1748422680,2640.16,2641.56,2640.16,2640.57,1265274.0
1748422740,2640.57,2642.1,2640.55,2642.0,593550.0
1748422800,2642.06,2642.77,2640.72,2641.05,819094.0
1748422860,2641.05,2641.05,2639.46,2640.49,1025474.0
1748422920,2640.12,2641.36,2640.12,2640.97,254128.0
1748422980,2640.97,2641.89,2640.17,2640.39,297798.0
1748423040,2640.39,2641.39,2639.84,2640.1,611590.0
1748423100,2640.21,2641.4,2639.38,2641.21,555930.0
1748423160,2641.2,2642.0,2641.19,2641.5,478464.0
1748423220,2641.5,2641.57,2639.46,2639.84,392388.0
1748423280,2639.84,2640.68,2639.12,2639.48,851504.0
1748423340,2639.48,2639.65,2639.15,2639.63,289418.0
1748423400,2639.64,2641.0,2638.44,2638.44,972972.0
1748423460,2638.51,2638.53,2636.51,2637.45,1363506.0
1748423520,2637.51,2637.94,2637.14,2637.38,376792.0
1748423580,2637.38,2638.4,2637.37,2637.74,603762.0
1748423640,2637.58,2637.7,2635.17,2635.57,873520.0
1748423700,2635.72,2637.49,2635.7,2635.7,905032.0
1748423760,2635.76,2636.18,2632.31,2632.31,2153942.0
1748423820,2632.31,2635.94,2632.23,2635.63,1277058.0
1748423880,2635.62,2637.26,2635.62,2636.4,747496.0
1748423940,2636.4,2637.22,2635.84,2637.21,843622.0
1748424000,2637.21,2637.67,2637.21,2637.66,359586.0
1748424060,2637.66,2637.67,2634.06,2634.06,913190.0
1748424120,2634.14,2634.69,2631.95,2632.34,1415978.0
1748424180,2633.1,2634.39,2633.1,2633.97,860274.0
1748424240,2633.86,2633.91,2633.04,2633.11,1376736.0
1748424300,2633.11,2633.81,2632.52,2633.8,613736.0
1748424360,2633.79,2634.07,2631.97,2631.97,599780.0
1748424420,2632.03,2632.99,2631.84,2632.31,760858.0
1748424480,2632.3,2632.31,2630.57,2631.32,1289852.0
1748424540,2631.17,2631.17,2630.05,2630.36,1602004.0
1748424600,2630.27,2631.03,2627.06,2630.14,2324380.0
1748424660,2630.53,2632.08,2630.53,2631.65,1809880.0
1748424720,2631.65,2632.46,2631.65,2632.45,770734.0
1748424780,2632.44,2632.45,2631.3,2631.44,421186.0
1748424840,2631.42,2631.44,2628.07,2628.96,1056936.0
1748424900,2628.96,2629.19,2624.3,2624.34,3434674.0
1748424960,2624.11,2624.57,2621.18,2623.19,7210182.0
1748425020,2623.54,2627.59,2623.19,2626.81,2714526.0
1748425080,2626.81,2630.53,2626.42,2629.8,3416240.0
1748425140,2629.8,2629.8,2627.51,2629.52,1349732.0
1748425200,2629.08,2629.08,2626.02,2627.49,1324328.0
1748425260,2627.48,2628.47,2625.6,2628.47,1565858.0
1748425320,2628.42,2629.1,2626.76,2628.92,781644.0
1748425380,2628.92,2629.14,2628.29,2628.54,923358.0
1748425440,2628.55,2628.61,2627.01,2627.51,935354.0
1748425500,2627.4,2629.07,2626.95,2628.68,927774.0
1748425560,2628.68,2628.85,2627.56,2627.98,1579498.0
1748425620,2628.0,2628.72,2627.97,2628.3,869002.0
1748425680,2628.3,2628.62,2626.93,2628.6,2141766.0
1748425740,2628.61,2629.28,2627.55,2628.82,1177466.0
1748425800,2628.76,2628.76,2625.85,2626.52,1887556.0
1748425860,2626.53,2627.29,2626.3,2626.84,803738.0
1748425920,2626.89,2629.2,2626.84,2629.03,487184.0
1748425980,2629.09,2629.7,2628.69,2628.81,951520.0
1748426040,2628.81,2629.7,2628.22,2628.34,554202.0
1748426100,2628.35,2628.94,2628.15,2628.93,432048.0
1748426160,2628.93,2629.33,2628.35,2628.37,529830.0
1748426220,2628.35,2628.66,2627.32,2627.95,702902.0
1748426280,2627.95,2627.99,2623.53,2625.57,3082892.0
1748426340,2625.65,2626.12,2625.59,2625.97,560324.0
1748426400,2626.07,2626.07,2623.03,2623.73,1221370.0
1748426460,2623.72,2624.79,2622.53,2623.25,2337116.0
1748426520,2623.24,2623.56,2620.52,2620.7,2447680.0
1748426580,2620.62,2620.62,2607.1,2616.02,31862386.0
1748426640,2616.01,2616.56,2613.72,2613.95,4450448.0
1748426700,2613.64,2616.16,2612.92,2615.9,4342272.0
1748426760,2615.98,2618.94,2615.98,2618.8,2666456.0
1748426820,2618.64,2621.03,2618.07,2619.21,3976726.0
1748426880,2619.2,2621.99,2618.13,2621.99,1984430.0
1748426940,2621.99,2622.39,2620.6,2621.81,1525236.0
1748427000,2621.94,2622.86,2621.39,2621.6,1154478.0
1748427060,2621.61,2623.51,2621.35,2622.01,1767930.0
1748427120,2622.01,2624.58,2621.78,2624.57,1243346.0
1748427180,2624.57,2624.57,2623.58,2624.43,673462.0
1748427240,2624.43,2625.63,2624.42,2625.3,1219930.0
1748427300,2625.3,2627.72,2623.78,2627.72,1599694.0
1748427360,2627.66,2628.65,2627.66,2627.94,5268514.0
1748427420,2627.93,2627.94,2626.83,2627.68,854132.0
1748427480,2627.68,2627.68,2625.21,2625.51,1336724.0
1748427540,2625.44,2625.44,2618.07,2619.84,5690858.0
1748427600,2620.05,2622.0,2619.39,2621.99,1303642.0
1748427660,2622.0,2622.23,2619.14,2622.23,1045994.0
1748427720,2622.22,2623.58,2621.86,2623.53,977010.0
1748427780,2623.53,2625.87,2622.97,2625.87,1924042.0
1748427840,2625.87,2626.66,2625.36,2626.65,1588410.0
1748427900,2626.65,2627.89,2626.28,2627.55,1446446.0
1748427960,2627.55,2628.4,2627.47,2628.39,1184910.0
1748428020,2628.4,2628.4,2627.46,2628.1,532864.0
1748428080,2628.1,2631.18,2628.09,2630.72,2225098.0
1748428140,2630.72,2632.89,2630.69,2632.89,2570374.0
1748428200,2633.27,2635.31,2633.15,2634.82,2804740.0
1748428260,2634.73,2636.69,2634.61,2636.32,3442954.0
1748428320,2636.3,2638.63,2635.32,2635.98,3747444.0
1748428380,2636.19,2641.51,2636.11,2640.14,9359160.0
1748428440,2640.14,2640.14,2637.25,2638.11,2407264.0
1748428500,2638.03,2638.33,2635.86,2636.36,1128810.0
1748428560,2636.55,2637.25,2635.91,2636.5,1562844.0
1748428620,2636.72,2639.21,2636.72,2639.16,1127702.0
1748428680,2638.97,2639.52,2637.71,2637.9,1537362.0
1748428740,2637.9,2638.16,2635.93,2636.02,1290004.0
1748428800,2636.03,2636.16,2633.44,2634.78,2151266.0
1748428860,2634.78,2635.7,2633.93,2634.52,1567456.0
1748428920,2634.52,2635.5,2634.52,2635.09,398738.0
1748428980,2635.09,2635.09,2634.35,2634.52,487358.0
1748429040,2634.51,2635.36,2634.51,2635.36,450800.0
1748429100,2635.36,2636.65,2634.33,2636.65,513592.0
1748429160,2636.64,2637.32,2636.56,2637.14,686496.0
1748429220,2637.08,2637.28,2636.57,2637.2,334860.0
1748429280,2637.2,2637.36,2636.6,2637.15,420914.0
1748429340,2637.13,2637.95,2636.75,2637.81,424376.0
1748429400,2637.9,2641.3,2637.9,2641.25,2364862.0
1748429460,2640.63,2640.63,2639.15,2640.12,1136552.0
1748429520,2640.3,2641.89,2639.23,2639.3,1548720.0
1748429580,2639.42,2640.62,2638.61,2640.16,1046168.0
1748429640,2640.16,2640.16,2638.34,2638.73,493448.0
1748429700,2638.67,2639.09,2638.09,2638.8,464428.0
1748429760,2638.8,2640.24,2638.79,2640.07,312614.0
1748429820,2640.08,2640.78,2640.07,2640.1,730786.0
1748429880,2640.09,2640.11,2639.33,2639.99,436726.0
1748429940,2639.99,2640.47,2639.42,2639.72,432480.0
1748430000,2639.72,2641.7,2639.2,2641.65,597546.0
1748430060,2641.7,2642.66,2640.62,2640.78,1486730.0
1748430120,2640.84,2642.85,2640.84,2642.85,691438.0
1748430180,2642.89,2643.99,2642.56,2643.81,2664066.0
1748430240,2643.66,2647.09,2643.1,2647.02,4935630.0
1748430300,2646.47,2647.6,2644.2,2644.39,2653692.0
1748430360,2644.3,2648.49,2644.23,2647.44,1958458.0
1748430420,2647.44,2647.44,2644.07,2644.25,1420740.0
1748430480,2644.25,2644.74,2644.18,2644.47,902142.0
1748430540,2644.47,2645.4,2644.26,2645.39,1023080.0
1748430600,2645.35,2646.59,2644.98,2645.82,1153052.0
1748430660,2645.82,2645.82,2643.15,2643.15,1188330.0
1748430720,2643.21,2644.09,2643.21,2643.32,576686.0
1748430780,2643.17,2644.33,2643.01,2643.06,439936.0
1748430840,2643.01,2644.03,2642.94,2643.39,763316.0
1748430900,2643.39,2644.91,2643.39,2644.81,532126.0
1748430960,2644.81,2648.32,2643.53,2648.3,3519740.0
1748431020,2648.31,2648.34,2644.22,2644.35,911664.0
1748431080,2644.3,2644.3,2642.73,2642.75,1147566.0
1748431140,2642.75,2642.97,2641.66,2642.0,1031624.0
1748431200,2642.0,2642.41,2641.24,2641.67,1311812.0
1748431260,2641.67,2641.95,2640.76,2641.88,890356.0
1748431320,2641.94,2643.99,2641.93,2642.82,499234.0
1748431380,2642.72,2642.87,2642.14,2642.28,463406.0
1748431440,2642.28,2642.29,2640.77,2640.77,498082.0
1748431500,2640.79,2642.08,2640.77,2641.68,303440.0
1748431560,2641.7,2642.82,2641.7,2642.55,898832.0
1748431620,2642.55,2643.39,2641.69,2643.09,309454.0
1748431680,2642.95,2643.36,2642.55,2642.55,293464.0
1748431740,2642.56,2642.7,2641.65,2642.16,352810.0
1748431800,2642.16,2644.15,2642.06,2643.9,493842.0
1748431860,2643.86,2644.13,2643.39,2644.12,698010.0
1748431920,2644.18,2645.41,2644.18,2645.01,773244.0
1748431980,2645.02,2648.72,2645.0,2648.71,1889210.0
1748432040,2648.72,2649.33,2645.56,2647.01,2230084.0
1748432100,2647.0,2648.72,2647.0,2647.19,892370.0
1748432160,2647.19,2650.76,2647.07,2650.39,2450154.0
1748432220,2650.35,2653.09,2650.35,2652.39,7292798.0
1748432280,2652.34,2652.34,2650.81,2651.51,2034878.0
1748432340,2651.51,2652.06,2650.89,2650.89,1696242.0
1748432400,2650.7,2652.06,2650.7,2651.45,1405910.0
1748432460,2651.45,2651.45,2650.14,2650.75,1124196.0
1748432520,2650.74,2651.28,2649.55,2650.07,939076.0
1748432580,2650.06,2650.46,2649.36,2649.36,674078.0
1748432640,2649.34,2649.62,2648.57,2649.32,730906.0
1748432700,2649.32,2649.67,2648.01,2648.74,836030.0
1748432760,2649.03,2649.89,2648.58,2648.8,1358768.0
1748432820,2648.81,2651.2,2648.63,2650.43,1160312.0
1748432880,2650.48,2651.44,2650.03,2650.32,746680.0
1748432940,2650.38,2651.35,2648.99,2650.28,860292.0
1748433000,2650.39,2651.59,2650.36,2650.85,999866.0
1748433060,2650.86,2651.57,2650.36,2650.53,878886.0
1748433120,2650.53,2651.48,2649.61,2650.07,795422.0
1748433180,2650.07,2651.68,2650.06,2651.66,614762.0
1748433240,2651.66,2658.06,2651.66,2655.06,10571382.0
1748433300,2655.34,2656.82,2654.09,2654.09,2653444.0
1748433360,2653.89,2657.0,2653.88,2656.99,1341080.0
1748433420,2657.0,2657.0,2654.33,2655.3,1906386.0
1748433480,2655.31,2656.52,2654.53,2654.53,1143164.0
1748433540,2654.56,2655.99,2654.35,2655.99,1148548.0
1748433600,2655.99,2658.85,2655.99,2657.11,3805572.0
1748433660,2657.07,2658.38,2656.54,2657.92,2282658.0
1748433720,2657.92,2657.92,2655.01,2655.02,2197200.0
1748433780,2655.02,2655.17,2652.46,2652.65,2164268.0
1748433840,2652.7,2654.38,2652.36,2653.19,1596202.0
1748433900,2653.18,2654.52,2652.96,2654.52,799774.0
1748433960,2654.47,2654.91,2652.31,2652.32,926318.0
1748434020,2652.32,2654.29,2652.32,2653.68,530734.0
1748434080,2654.05,2654.29,2653.22,2653.39,582358.0
1748434140,2653.39,2653.4,2651.95,2652.01,1518728.0
1748434200,2652.0,2652.48,2652.0,2652.47,532356.0
1748434260,2652.37,2655.2,2652.0,2655.07,785118.0
1748434320,2655.11,2655.68,2654.21,2655.2,646602.0
1748434380,2655.2,2655.21,2654.26,2654.26,359802.0
1748434440,2654.21,2654.36,2653.17,2654.36,547596.0
1748434500,2654.36,2657.26,2654.14,2657.1,710034.0
1748434560,2657.07,2658.07,2655.74,2658.06,783838.0
1748434620,2658.06,2658.06,2654.51,2655.46,1123686.0
1748434680,2655.52,2657.69,2655.52,2656.95,573762.0
1748434740,2657.06,2658.79,2656.64,2656.92,1688508.0
1748434800,2656.93,2664.82,2656.92,2664.4,12883544.0
1748434860,2664.41,2673.0,2663.18,2670.09,20402964.0
1748434920,2670.06,2675.95,2668.08,2675.95,20147414.0
1748434980,2675.94,2680.81,2675.1,2675.1,15064086.0
1748435040,2675.1,2675.1,2671.06,2672.0,6209526.0
1748435100,2672.0,2673.31,2670.01,2671.19,3268262.0
1748435160,2671.19,2671.19,2669.32,2669.61,2255588.0
1748435220,2669.76,2672.55,2669.58,2672.35,3013386.0
1748435280,2672.37,2673.53,2671.11,2671.12,2492352.0
1748435340,2671.09,2671.09,2670.0,2670.76,1276466.0
1748435400,2670.77,2671.36,2668.28,2668.42,1607210.0
1748435460,2668.4,2670.02,2667.99,2668.1,1805648.0
1748435520,2668.12,2668.28,2666.26,2667.54,3100944.0
1748435580,2667.47,2667.73,2666.63,2666.77,1228690.0
1748435640,2666.88,2667.72,2666.36,2666.99,992372.0
1748435700,2666.99,2668.6,2666.31,2667.52,1087224.0
1748435760,2667.58,2670.54,2667.52,2670.5,1190148.0
1748435820,2670.5,2671.64,2668.89,2671.47,1530082.0
1748435880,2671.47,2675.7,2671.35,2675.56,3247846.0
1748435940,2675.56,2675.76,2674.01,2674.08,1932982.0
1748436000,2674.08,2674.47,2672.42,2673.73,1621674.0
1748436060,2673.63,2674.73,2672.88,2673.82,1801562.0
1748436120,2673.82,2676.0,2673.82,2674.58,1748182.0
1748436180,2674.38,2675.44,2673.27,2673.82,1801368.0
1748436240,2673.82,2675.39,2673.04,2673.07,1381112.0
1748436300,2672.96,2674.99,2671.92,2671.92,1415368.0
1748436360,2671.97,2675.06,2671.97,2673.34,1180716.0
1748436420,2673.34,2673.4,2669.44,2669.44,2055894.0
1748436480,2669.44,2670.32,2667.61,2667.61,3682526.0
1748436540,2667.67,2669.33,2667.57,2668.01,1132818.0
1748436600,2668.01,2669.23,2667.44,2667.44,781128.0
1748436660,2667.3,2667.65,2665.1,2665.1,2812022.0
1748436720,2665.1,2666.66,2665.1,2666.52,1155954.0
1748436780,2666.46,2667.4,2663.62,2664.0,2413430.0
1748436840,2663.99,2665.78,2663.99,2665.77,1540190.0
1748436900,2665.77,2665.95,2664.74,2665.78,770082.0
1748436960,2665.73,2668.53,2665.34,2667.33,2556954.0
1748437020,2667.31,2667.47,2666.24,2666.31,662492.0
1748437080,2666.31,2666.67,2664.85,2665.7,909330.0
1748437140,2665.81,2666.77,2665.81,2666.11,484550.0
1748437200,2666.15,2667.05,2664.14,2665.12,1430384.0
1748437260,2665.11,2665.98,2663.3,2663.74,879040.0
1748437320,2663.92,2664.45,2662.57,2664.45,1184778.0
1748437380,2664.45,2664.45,2662.82,2662.82,1054424.0
1748437440,2662.49,2662.62,2661.68,2662.43,1453748.0
1748437500,2662.43,2664.06,2662.43,2663.34,907622.0
1748437560,2663.27,2663.27,2659.01,2659.51,4834112.0
1748437620,2659.51,2661.78,2659.25,2661.78,1987312.0
1748437680,2661.94,2667.99,2661.94,2667.99,2446662.0
1748437740,2667.94,2669.14,2667.63,2667.64,2189904.0
1748437800,2667.48,2671.1,2666.81,2669.05,2436310.0
1748437860,2669.11,2670.05,2668.71,2668.72,1064720.0
1748437920,2668.48,2671.06,2668.4,2669.57,1384280.0
1748437980,2669.57,2669.99,2668.18,2669.42,1122712.0
1748438040,2669.42,2669.47,2666.6,2667.9,1446406.0
1748438100,2667.86,2668.0,2666.68,2666.68,845576.0
1748438160,2666.71,2666.71,2665.25,2665.7,1439556.0
1748438220,2665.65,2665.7,2663.54,2663.97,1145036.0
1748438280,2663.9,2664.42,2662.86,2662.98,923822.0
1748438340,2663.02,2663.67,2663.0,2663.45,624392.0
1748438400,2663.45,2663.45,2661.44,2661.82,1575250.0
1748438460,2661.83,2663.46,2661.51,2662.86,1520360.0
1748438520,2662.72,2663.47,2662.07,2662.71,813704.0
1748438580,2662.63,2665.68,2662.23,2665.66,1376032.0
1748438640,2666.02,2668.72,2665.51,2665.52,3105424.0
1748438700,2665.03,2669.86,2664.78,2667.45,1769238.0
1748438760,2667.41,2672.07,2666.84,2671.81,2924162.0
1748438820,2671.86,2673.08,2670.39,2673.08,2273002.0
1748438880,2673.07,2675.6,2672.55,2674.7,3210014.0
1748438940,2674.81,2676.52,2672.91,2672.91,3314736.0
1748439000,2673.41,2674.03,2670.38,2670.87,3260458.0
1748439060,2670.66,2673.92,2668.27,2673.3,2719954.0
1748439120,2673.02,2678.01,2670.42,2675.32,5580920.0
1748439180,2675.11,2675.17,2670.31,2675.17,3364920.0
1748439240,2675.51,2682.0,2674.32,2681.69,6310468.0
1748439300,2682.0,2687.06,2679.99,2682.68,15128524.0
1748439360,2682.51,2684.77,2680.1,2680.75,3369134.0
1748439420,2680.74,2689.39,2680.74,2684.76,10950078.0
1748439480,2684.58,2685.06,2679.66,2683.73,5258782.0
1748439540,2683.68,2686.2,2681.39,2685.57,3161956.0
1748439600,2685.68,2687.21,2682.77,2684.23,3757828.0
1748439660,2684.23,2685.04,2680.56,2685.03,3061952.0
1748439720,2685.03,2686.14,2681.22,2681.33,3631548.0
1748439780,2681.07,2681.56,2669.09,2669.64,12919732.0
1748439840,2669.11,2670.98,2665.58,2670.31,8844494.0
1748439900,2670.33,2670.62,2664.28,2665.49,6830092.0
1748439960,2665.25,2671.38,2664.98,2670.57,4472090.0
1748440020,2670.62,2671.42,2662.43,2663.32,3958902.0
1748440080,2663.54,2665.1,2654.27,2658.51,16077398.0
1748440140,2658.51,2662.29,2657.92,2661.85,7282168.0
1748440200,2661.84,2662.66,2658.64,2660.49,5128792.0
1748440260,2660.2,2666.3,2659.8,2665.73,2987194.0
1748440320,2665.5,2666.54,2664.05,2664.93,2424272.0
1748440380,2664.96,2667.68,2664.96,2665.61,1610494.0
1748440440,2665.66,2669.39,2664.88,2668.44,2270548.0
1748440500,2668.61,2668.65,2657.99,2663.23,5480756.0
1748440560,2663.44,2666.46,2661.76,2664.65,2724554.0
1748440620,2664.5,2664.5,2655.68,2657.52,5008984.0
1748440680,2657.59,2660.5,2656.08,2656.7,4338408.0
1748440740,2656.26,2658.76,2655.92,2656.57,4124460.0
1748440800,2656.63,2659.69,2655.1,2655.35,4127476.0
1748440860,2655.6,2659.28,2653.15,2657.56,7112610.0
1748440920,2657.62,2658.41,2645.76,2646.46,16448118.0
1748440980,2646.48,2653.96,2646.48,2653.07,5905990.0
1748441040,2653.34,2653.58,2648.47,2649.46,4961046.0
1748441100,2649.46,2650.79,2646.11,2650.79,4493414.0
1748441160,2650.78,2650.94,2643.7,2648.7,4513380.0
1748441220,2648.61,2648.61,2640.46,2643.07,6340920.0
1748441280,2643.41,2648.05,2642.67,2647.64,3898194.0
1748441340,2647.61,2647.78,2637.87,2638.15,6132422.0
1748441400,2637.86,2641.07,2633.12,2641.07,15748782.0
1748441460,2641.12,2644.39,2640.75,2641.84,3939354.0
1748441520,2641.78,2643.28,2636.36,2637.89,3903622.0
1748441580,2637.59,2641.03,2636.06,2640.39,6138060.0
1748441640,2640.53,2642.79,2633.59,2633.59,4778830.0
1748441700,2632.36,2634.64,2625.4,2634.64,17761092.0
1748441760,2634.45,2635.47,2627.15,2627.2,9076178.0
1748441820,2627.69,2627.89,2620.03,2621.45,15051506.0
1748441880,2621.57,2625.82,2621.57,2622.45,5840652.0
1748441940,2622.28,2625.95,2620.96,2625.95,7248188.0
1748442000,2625.95,2633.25,2625.45,2633.25,6079356.0
1748442060,2633.84,2633.95,2629.44,2629.51,5233930.0
1748442120,2629.57,2634.66,2629.07,2634.35,4415614.0
1748442180,2634.31,2639.42,2634.23,2637.7,8016020.0
1748442240,2637.27,2638.57,2636.18,2638.57,4517528.0
1748442300,2638.63,2641.51,2636.97,2640.05,4938284.0
1748442360,2640.05,2640.05,2636.32,2636.47,2017486.0
1748442420,2636.47,2638.2,2633.18,2637.27,3443424.0
1748442480,2637.28,2639.15,2635.23,2639.11,1226500.0
1748442540,2639.06,2642.58,2638.74,2641.28,2006288.0
1748442600,2641.22,2641.28,2636.0,2636.01,3230988.0
1748442660,2635.56,2640.17,2633.73,2638.2,4375286.0
1748442720,2638.16,2641.79,2638.06,2638.8,2632636.0
1748442780,2638.8,2640.84,2636.6,2640.38,3342778.0
1748442840,2640.24,2641.68,2639.89,2640.51,2325752.0
1748442900,2640.51,2641.44,2637.9,2638.7,3533632.0
1748442960,2638.7,2641.41,2638.07,2640.47,1616948.0
1748443020,2640.52,2641.25,2636.01,2637.18,1490432.0
1748443080,2637.05,2637.91,2632.0,2633.57,3157836.0
1748443140,2633.57,2636.0,2632.44,2634.69,3245328.0
1748443200,2634.76,2635.56,2632.56,2635.56,1768774.0
1748443260,2635.56,2639.07,2634.22,2638.38,1973058.0
1748443320,2638.43,2638.99,2636.4,2637.13,1101920.0
1748443380,2637.13,2637.13,2633.15,2636.61,1791678.0
1748443440,2636.61,2637.66,2636.26,2636.36,953432.0
1748443500,2636.35,2637.37,2633.65,2635.56,1571766.0
1748443560,2635.77,2640.64,2633.16,2639.98,2856418.0
1748443620,2639.99,2639.99,2634.26,2634.26,1961334.0
1748443680,2634.32,2636.94,2633.07,2636.15,1726708.0
1748443740,2635.82,2638.39,2635.57,2635.57,1056176.0
1748443800,2635.02,2635.02,2628.52,2630.93,4341178.0
1748443860,2631.16,2632.7,2630.07,2630.22,1209802.0
1748443920,2630.04,2634.33,2630.04,2634.27,1573052.0
1748443980,2634.28,2636.48,2633.67,2636.45,1214734.0
1748444040,2636.44,2636.44,2632.6,2632.6,1154182.0
1748444100,2632.6,2632.6,2630.39,2632.0,1194126.0
1748444160,2632.0,2632.86,2630.44,2631.48,1605430.0
1748444220,2631.47,2632.3,2630.01,2631.48,1439008.0
1748444280,2631.47,2631.47,2626.56,2626.87,3993914.0
1748444340,2626.87,2629.2,2626.26,2627.64,4279682.0
1748444400,2627.4,2631.75,2626.73,2630.38,2270450.0
1748444460,2629.35,2633.23,2628.42,2632.28,2153712.0
1748444520,2632.35,2632.97,2630.86,2632.57,1574186.0
1748444580,2632.63,2635.0,2632.23,2634.38,1994762.0
1748444640,2634.43,2635.31,2633.22,2635.03,1505854.0
1748444700,2634.82,2635.48,2633.23,2634.69,2659966.0
1748444760,2634.68,2636.58,2634.39,2635.01,3036856.0
1748444820,2635.01,2635.62,2632.51,2632.51,1413650.0
1748444880,2632.51,2632.51,2626.66,2626.69,2714962.0
1748444940,2626.78,2627.89,2618.94,2618.94,8385288.0
1748445000,2620.01,2620.47,2614.95,2615.36,11015886.0
1748445060,2615.65,2618.53,2612.79,2618.12,9616390.0
1748445120,2618.12,2622.11,2616.67,2622.1,3258402.0
1748445180,2622.07,2622.07,2618.68,2619.23,2071084.0
1748445240,2619.23,2619.57,2615.23,2615.23,2302682.0
1748445300,2616.16,2620.67,2615.14,2620.43,3705404.0
1748445360,2620.35,2623.97,2619.64,2622.34,3481222.0
1748445420,2622.35,2624.86,2621.18,2624.25,1465908.0
1748445480,2624.23,2624.97,2621.4,2623.48,1897964.0
1748445540,2623.48,2625.16,2622.16,2624.25,2496572.0
1748445600,2624.38,2627.86,2623.09,2627.66,2891004.0
1748445660,2627.54,2629.8,2627.44,2628.81,3988482.0
1748445720,2629.0,2630.0,2628.59,2629.92,1569892.0
1748445780,2629.78,2632.01,2629.01,2631.55,2587284.0
1748445840,2631.55,2633.24,2631.42,2632.17,1857124.0
1748445900,2632.17,2632.17,2628.43,2628.73,2995368.0
1748445960,2628.73,2628.99,2627.12,2628.97,1133972.0
1748446020,2628.93,2632.32,2628.5,2631.61,1492638.0
1748446080,2631.61,2632.34,2630.64,2630.94,1389256.0
1748446140,2630.89,2631.95,2630.01,2630.42,1203618.0
1748446200,2630.42,2630.42,2626.61,2628.89,3474750.0
1748446260,2628.85,2629.43,2627.61,2629.43,1148270.0
1748446320,2629.39,2629.99,2627.07,2628.12,1033198.0
1748446380,2628.11,2629.46,2627.15,2629.41,815664.0
1748446440,2629.41,2629.41,2626.03,2628.2,833888.0
1748446500,2628.2,2630.71,2628.14,2630.31,875194.0
1748446560,2630.31,2631.69,2629.49,2630.35,762750.0
1748446620,2630.24,2630.24,2628.22,2630.22,943488.0
1748446680,2630.19,2631.66,2628.49,2631.59,818218.0
1748446740,2631.6,2637.93,2631.53,2636.69,3712910.0
1748446800,2636.81,2637.0,2634.05,2634.55,1801890.0
1748446860,2634.61,2636.73,2634.11,2636.73,1482934.0
1748446920,2636.86,2638.0,2636.86,2637.99,1430772.0
1748446980,2638.0,2639.27,2636.92,2638.12,2374396.0
1748447040,2637.96,2638.27,2635.56,2635.77,1397246.0
1748447100,2635.83,2637.43,2634.64,2636.88,1663140.0
1748447160,2636.57,2637.74,2635.53,2635.73,1196944.0
1748447220,2635.73,2637.11,2632.75,2632.81,2154898.0
1748447280,2632.76,2632.76,2630.03,2630.36,1696906.0
1748447340,2630.3,2632.76,2629.85,2632.45,1346636.0
1748447400,2631.91,2633.04,2630.4,2633.04,644484.0
1748447460,2633.16,2633.62,2631.3,2631.43,698970.0
1748447520,2631.53,2631.85,2630.03,2631.14,878382.0
1748447580,2631.15,2634.11,2630.89,2632.02,853258.0
1748447640,2632.09,2632.72,2629.61,2629.61,862610.0
1748447700,2629.19,2630.95,2628.85,2629.45,1159198.0
1748447760,2629.57,2629.91,2626.57,2629.73,1528002.0
1748447820,2629.37,2629.37,2627.28,2628.11,1387432.0
1748447880,2628.11,2628.32,2624.93,2626.44,1740352.0
1748447940,2626.39,2626.52,2625.24,2626.01,1009990.0
1748448000,2626.05,2628.99,2626.05,2628.99,1558062.0
1748448060,2628.92,2630.82,2627.67,2630.06,1673466.0
1748448120,2630.05,2631.98,2629.78,2629.84,1473448.0
1748448180,2629.89,2631.65,2629.39,2630.09,1135548.0
1748448240,2630.64,2631.49,2630.0,2630.59,875470.0
1748448300,2630.54,2631.6,2629.67,2630.4,941378.0
1748448360,2630.38,2633.02,2629.49,2632.52,819802.0
1748448420,2632.56,2635.16,2632.48,2633.07,1401538.0
1748448480,2633.07,2635.99,2632.67,2634.64,1644356.0
1748448540,2634.64,2634.91,2633.32,2634.59,798432.0
1748448600,2634.59,2634.59,2627.72,2627.73,1166032.0
1748448660,2627.67,2628.51,2626.01,2627.3,1805362.0
1748448720,2627.66,2629.61,2627.6,2627.61,1154124.0
1748448780,2627.31,2628.99,2627.31,2628.55,836402.0
1748448840,2628.55,2632.68,2626.22,2632.68,3307118.0
1748448900,2632.18,2636.88,2631.91,2635.16,4511742.0
1748448960,2635.25,2637.03,2635.25,2636.69,2811252.0
1748449020,2636.75,2641.36,2636.75,2640.85,4337588.0
1748449080,2640.79,2640.85,2637.09,2638.99,2325258.0
1748449140,2638.94,2639.81,2636.88,2637.5,1749850.0
1748449200,2637.7,2639.08,2635.02,2635.24,2454518.0
1748449260,2635.19,2636.38,2635.01,2635.32,623370.0
1748449320,2635.38,2637.0,2635.03,2635.51,733988.0
1748449380,2635.51,2638.86,2635.11,2638.39,668568.0
1748449440,2638.46,2638.88,2636.41,2637.3,688244.0
1748449500,2637.31,2639.59,2637.05,2638.96,2017134.0
1748449560,2638.98,2641.53,2638.87,2641.4,1228748.0
1748449620,2641.29,2642.99,2640.74,2642.48,2170852.0
1748449680,2642.7,2642.91,2641.26,2641.26,1504256.0
1748449740,2641.27,2641.61,2640.3,2641.02,637860.0
1748449800,2640.96,2641.08,2638.82,2639.07,2291780.0
1748449860,2638.96,2639.36,2636.71,2636.71,1029266.0
1748449920,2636.7,2636.7,2632.62,2634.61,2991106.0
1748449980,2634.61,2636.06,2634.14,2635.16,647934.0
1748450040,2635.16,2637.49,2634.44,2634.82,750522.0
1748450100,2634.82,2638.0,2634.67,2637.99,1066360.0
1748450160,2637.99,2640.83,2637.99,2639.98,997730.0
1748450220,2639.98,2640.11,2638.82,2639.91,548142.0
1748450280,2639.82,2639.82,2636.9,2636.9,576938.0
1748450340,2636.9,2637.53,2634.23,2634.7,974066.0
1748450400,2634.61,2636.05,2634.43,2634.48,1486934.0
1748450460,2634.48,2635.27,2633.8,2634.71,737958.0
1748450520,2634.81,2635.91,2634.77,2635.12,438248.0
1748450580,2635.11,2636.25,2635.11,2635.32,298086.0
1748450640,2635.32,2636.73,2635.19,2636.71,388640.0
1748450700,2636.71,2637.24,2634.4,2634.82,673426.0
1748450760,2634.77,2637.31,2634.77,2635.68,344638.0
1748450820,2635.85,2639.48,2635.85,2639.03,868702.0
1748450880,2639.1,2639.99,2638.22,2638.36,916054.0
1748450940,2638.5,2638.5,2636.26,2636.61,524968.0
1748451000,2636.61,2637.24,2636.01,2637.07,595324.0
1748451060,2637.51,2639.2,2637.44,2637.44,557730.0
1748451120,2637.44,2637.51,2635.23,2635.24,592562.0
1748451180,2635.24,2636.0,2634.4,2635.9,541706.0
1748451240,2635.9,2636.89,2635.38,2636.89,287532.0
1748451300,2636.89,2638.26,2636.16,2637.74,745514.0
1748451360,2637.75,2637.99,2637.0,2637.99,216308.0
1748451420,2637.99,2638.28,2637.0,2638.28,390194.0
1748451480,2638.28,2638.65,2638.07,2638.41,541368.0
1748451540,2638.54,2639.93,2638.47,2639.93,1335324.0
1748451600,2639.77,2641.6,2639.77,2641.5,3187466.0
1748451660,2641.07,2647.27,2641.02,2647.18,6605416.0
1748451720,2647.47,2656.26,2647.46,2653.78,12298696.0
1748451780,2653.62,2657.8,2651.8,2656.46,5679014.0
1748451840,2657.75,2658.11,2653.73,2653.73,4757260.0
1748451900,2653.09,2653.1,2650.46,2651.07,2591140.0
1748451960,2651.13,2652.94,2650.62,2652.94,1381768.0
1748452020,2652.94,2653.66,2650.68,2650.68,887070.0
1748452080,2650.68,2656.06,2650.16,2655.65,2028678.0
1748452140,2655.65,2656.95,2654.2,2655.7,2706082.0
1748452200,2655.69,2658.3,2654.6,2656.52,1873868.0
1748452260,2656.6,2658.46,2655.92,2656.0,1317372.0
1748452320,2656.0,2661.4,2655.84,2660.34,3671262.0
1748452380,2660.37,2660.65,2655.0,2655.6,2691104.0
1748452440,2655.7,2658.06,2652.48,2652.53,2292124.0
1748452500,2652.52,2658.86,2652.47,2658.41,3752020.0
1748452560,2658.41,2659.39,2658.01,2658.45,1691530.0
1748452620,2658.44,2661.43,2658.44,2661.42,1234632.0
1748452680,2662.21,2664.27,2661.86,2662.56,2533230.0
1748452740,2662.56,2663.86,2658.68,2659.62,1816354.0
1748452800,2659.51,2660.68,2659.03,2660.19,998606.0
1748452860,2660.21,2660.25,2657.78,2658.0,1780272.0
1748452920,2657.97,2658.55,2657.2,2658.34,1123794.0
1748452980,2658.34,2658.88,2656.09,2656.28,1365060.0
1748453040,2656.28,2656.92,2654.58,2654.59,1863488.0
1748453100,2654.63,2654.7,2652.17,2652.17,1564826.0
1748453160,2652.19,2652.22,2646.39,2648.03,6924624.0
1748453220,2648.3,2650.87,2648.3,2650.3,1717804.0
1748453280,2650.07,2651.56,2649.86,2651.42,1794204.0
1748453340,2651.42,2652.51,2651.42,2651.86,874570.0
1748453400,2651.87,2652.55,2650.9,2651.01,921174.0
1748453460,2651.01,2652.64,2648.95,2648.95,715744.0
1748453520,2649.0,2651.48,2648.98,2650.45,783074.0
1748453580,2650.45,2650.45,2648.09,2649.77,940482.0
1748453640,2649.77,2650.25,2649.34,2649.68,616846.0
1748453700,2649.68,2649.68,2646.44,2648.0,1532126.0
1748453760,2648.01,2649.0,2646.06,2646.7,2265614.0
1748453820,2646.7,2646.99,2645.14,2646.27,2281132.0
1748453880,2646.28,2646.53,2644.95,2645.02,911324.0
1748453940,2644.72,2646.59,2644.11,2646.39,2097188.0
1748454000,2646.39,2648.07,2646.11,2648.07,723856.0
1748454060,2648.07,2648.18,2645.22,2645.33,802188.0
1748454120,2645.07,2645.44,2642.52,2643.32,1068346.0
1748454180,2643.32,2645.26,2642.69,2645.0,882494.0
1748454240,2644.98,2646.45,2644.98,2646.39,594740.0
1748454300,2646.44,2648.5,2645.61,2648.3,1360156.0
1748454360,2648.04,2649.74,2647.43,2647.65,1299086.0
1748454420,2647.64,2651.49,2647.01,2651.01,1239322.0
1748454480,2651.01,2651.23,2649.8,2651.02,870670.0
1748454540,2651.04,2651.27,2650.13,2650.22,483658.0
1748454600,2650.22,2650.39,2648.5,2648.9,537166.0
1748454660,2648.9,2649.14,2647.42,2648.23,634364.0
1748454720,2648.23,2651.28,2648.18,2651.28,489814.0
1748454780,2651.28,2652.0,2651.01,2651.02,1387134.0
1748454840,2651.01,2653.0,2650.23,2652.99,1049508.0
1748454900,2652.98,2653.95,2651.95,2653.75,942538.0
1748454960,2653.81,2654.49,2653.3,2653.3,973068.0
1748455020,2653.3,2653.3,2651.07,2652.59,1000786.0
1748455080,2652.65,2653.13,2652.14,2652.14,448476.0
1748455140,2652.12,2652.31,2651.62,2651.77,729258.0
1748455200,2651.63,2652.87,2650.52,2650.53,905324.0
1748455260,2650.53,2652.65,2650.09,2652.15,350600.0
1748455320,2652.22,2653.32,2651.26,2653.32,341752.0
1748455380,2653.38,2655.51,2653.04,2654.24,1261894.0
1748455440,2654.3,2656.12,2654.3,2654.7,1725722.0
1748455500,2654.7,2655.23,2652.68,2652.78,594656.0
1748455560,2652.77,2653.57,2647.87,2647.93,1557924.0
1748455620,2648.06,2650.88,2647.87,2650.43,1182322.0
1748455680,2650.43,2652.72,2649.47,2652.26,1033212.0
1748455740,2652.41,2653.67,2652.01,2652.15,630424.0
1748455800,2652.14,2654.24,2651.61,2654.12,1182096.0
1748455860,2654.12,2654.97,2653.13,2653.14,625404.0
1748455920,2653.13,2653.3,2650.75,2652.08,2218314.0
1748455980,2651.81,2653.49,2651.81,2653.32,579476.0
1748456040,2653.28,2654.0,2653.13,2653.99,396146.0
1748456100,2653.99,2655.49,2653.31,2655.44,448658.0
1748456160,2655.44,2657.23,2654.39,2654.39,1051062.0
1748456220,2654.44,2656.28,2653.07,2654.82,911958.0
1748456280,2654.78,2655.83,2651.01,2651.35,936928.0
1748456340,2651.33,2652.73,2651.13,2652.52,526438.0
1748456400,2652.51,2652.51,2650.02,2650.03,869006.0
1748456460,2649.77,2651.09,2649.46,2650.35,1034834.0
1748456520,2650.62,2651.22,2649.35,2651.03,1387822.0
1748456580,2651.03,2652.22,2650.67,2650.86,744092.0
1748456640,2650.92,2652.47,2650.86,2652.29,446740.0
1748456700,2652.3,2652.52,2650.1,2650.35,188456.0
1748456760,2650.31,2650.31,2644.18,2644.39,1980426.0
1748456820,2644.59,2646.56,2644.59,2646.56,788866.0
1748456880,2646.39,2646.49,2645.39,2646.11,505850.0
1748456940,2646.11,2646.43,2644.32,2644.32,732700.0
1748457000,2644.32,2645.99,2643.34,2644.25,1082590.0
1748457060,2644.21,2644.31,2641.95,2642.01,1162798.0
1748457120,2642.01,2644.32,2642.01,2643.99,1237836.0
1748457180,2643.94,2644.64,2643.15,2644.46,511776.0
1748457240,2644.38,2644.38,2640.44,2641.87,2086264.0
1748457300,2641.81,2644.35,2641.53,2643.72,590764.0
1748457360,2643.78,2645.62,2643.68,2645.52,638122.0
1748457420,2645.46,2646.82,2644.7,2646.05,715342.0
1748457480,2646.05,2647.5,2646.05,2646.56,560086.0
1748457540,2646.57,2647.48,2646.55,2647.03,232646.0
1748457600,2647.03,2647.82,2645.85,2646.34,399956.0
1748457660,2646.34,2647.11,2645.28,2646.39,290094.0
1748457720,2646.39,2648.23,2646.31,2648.22,365056.0
1748457780,2648.22,2650.89,2648.19,2650.4,902492.0
1748457840,2650.33,2650.33,2649.13,2649.44,491188.0
1748457900,2649.44,2650.9,2648.98,2650.88,511126.0
1748457960,2650.89,2652.07,2650.88,2651.03,815586.0
1748458020,2651.03,2651.03,2648.93,2648.94,589988.0
1748458080,2648.95,2650.02,2648.31,2648.8,374296.0
1748458140,2648.79,2648.8,2645.01,2645.01,303110.0
1748458200,2645.56,2647.72,2645.56,2645.89,689120.0
1748458260,2645.86,2646.28,2642.52,2642.52,1280394.0
1748458320,2641.88,2641.92,2632.65,2636.94,12335940.0
1748458380,2636.46,2639.19,2636.46,2636.52,2108570.0
1748458440,2636.46,2637.85,2633.86,2636.77,2036010.0
1748458500,2636.73,2637.99,2634.07,2637.99,2183886.0
1748458560,2637.99,2638.38,2635.88,2638.32,744912.0
1748458620,2638.32,2638.62,2636.28,2637.14,1036062.0
1748458680,2637.19,2637.52,2634.7,2636.45,508938.0
1748458740,2635.2,2636.64,2633.9,2635.54,2230992.0
1748458800,2634.91,2637.39,2634.06,2635.62,1019188.0
1748458860,2635.84,2639.99,2635.84,2639.68,1363176.0
1748458920,2639.96,2641.05,2638.94,2640.87,1064400.0
1748458980,2640.86,2641.25,2640.0,2640.36,1102208.0
1748459040,2640.74,2644.18,2640.7,2643.9,893718.0
1748459100,2643.87,2645.8,2642.57,2644.66,1195644.0
1748459160,2644.65,2645.5,2643.14,2645.49,1607378.0
1748459220,2645.49,2646.73,2645.02,2646.35,1024182.0
1748459280,2646.01,2650.99,2646.01,2650.7,2615612.0
1748459340,2650.68,2652.17,2650.01,2650.47,1411000.0
1748459400,2650.47,2653.85,2650.47,2652.98,1157464.0
1748459460,2652.99,2653.11,2652.17,2652.31,814880.0
1748459520,2652.18,2654.3,2652.18,2654.17,996638.0
1748459580,2654.3,2654.93,2651.19,2651.19,1518878.0
1748459640,2651.09,2651.52,2646.12,2648.14,2088022.0
1748459700,2648.14,2649.11,2645.69,2646.6,1046928.0
1748459760,2646.65,2648.32,2645.37,2648.31,969906.0
1748459820,2648.45,2649.7,2647.63,2649.46,805770.0
1748459880,2649.46,2652.5,2647.34,2651.45,569134.0
1748459940,2651.43,2651.99,2649.93,2649.95,674718.0
1748460000,2650.03,2650.77,2647.06,2647.9,1270932.0
1748460060,2647.97,2648.25,2644.82,2645.86,963120.0
1748460120,2645.8,2646.01,2641.59,2644.63,2079244.0
1748460180,2644.64,2645.15,2643.07,2643.49,936584.0
1748460240,2643.54,2644.94,2642.3,2643.99,343594.0
1748460300,2643.95,2644.07,2641.24,2641.37,514364.0
1748460360,2641.31,2643.54,2640.67,2642.03,457172.0
1748460420,2642.03,2642.94,2641.03,2641.03,384198.0
1748460480,2641.03,2642.43,2640.01,2640.01,909376.0
1748460540,2640.01,2640.05,2638.03,2638.82,1234650.0
1748460600,2638.83,2639.14,2635.0,2635.0,1304928.0
1748460660,2635.01,2640.48,2635.01,2639.69,1546900.0
1748460720,2639.46,2639.46,2637.34,2638.78,1073040.0
1748460780,2638.79,2639.19,2637.1,2637.47,989124.0
1748460840,2637.47,2639.9,2636.58,2639.9,704434.0
1748460900,2639.89,2639.9,2635.07,2635.07,371328.0
1748460960,2634.96,2634.97,2627.36,2629.47,7485944.0
1748461020,2629.43,2630.61,2627.78,2629.62,2283006.0
1748461080,2629.86,2631.42,2628.99,2629.49,1868026.0
1748461140,2629.73,2629.73,2626.06,2627.45,1472964.0
1748461200,2627.51,2627.99,2620.88,2622.75,5966736.0
1748461260,2622.44,2623.73,2619.2,2622.54,2882368.0
1748461320,2622.9,2626.85,2622.24,2626.77,3591998.0
1748461380,2626.6,2626.61,2624.17,2624.17,991838.0
1748461440,2623.88,2623.88,2619.22,2619.22,3497812.0
1748461500,2619.23,2621.46,2617.23,2618.87,3633394.0
1748461560,2618.76,2623.84,2616.14,2623.52,2979532.0
1748461620,2623.52,2623.57,2621.74,2621.74,1202746.0
1748461680,2621.29,2623.78,2621.29,2622.92,995280.0
1748461740,2621.85,2623.47,2621.62,2621.87,772986.0
1748461800,2621.92,2622.71,2615.93,2621.15,3104804.0
1748461860,2621.07,2623.12,2620.06,2621.95,1789860.0
1748461920,2621.84,2623.28,2618.6,2619.57,1847434.0
1748461980,2619.61,2620.26,2617.76,2618.84,5255474.0
1748462040,2618.8,2618.8,2615.65,2617.64,2855686.0
1748462100,2617.62,2619.53,2615.97,2618.91,1950618.0
1748462160,2619.09,2621.17,2618.55,2620.09,1175038.0
1748462220,2620.09,2625.0,2620.09,2624.99,2876826.0
1748462280,2625.0,2625.19,2623.48,2623.48,1208162.0
1748462340,2623.37,2623.37,2616.98,2616.98,4840618.0
1748462400,2616.67,2619.17,2615.94,2617.77,2284040.0
1748462460,2617.68,2617.68,2615.08,2617.03,2956664.0
1748462520,2616.99,2623.18,2616.74,2623.18,3614550.0
1748462580,2623.29,2625.27,2621.86,2624.03,1865070.0
1748462640,2623.98,2625.33,2623.54,2625.15,1171988.0
1748462700,2625.14,2626.26,2624.62,2625.53,1785904.0
1748462760,2625.49,2626.59,2625.01,2625.18,1360174.0
1748462820,2624.57,2625.12,2622.11,2622.11,1310122.0
1748462880,2622.11,2622.82,2619.18,2619.18,1048494.0
1748462940,2619.18,2620.15,2618.87,2618.87,829218.0
1748463000,2618.84,2620.9,2618.2,2620.89,734848.0
1748463060,2620.9,2622.43,2620.9,2622.23,764910.0
1748463120,2621.95,2621.95,2617.15,2617.64,1198456.0
1748463180,2617.59,2620.0,2617.59,2618.44,1089716.0
1748463240,2618.44,2619.03,2617.52,2619.03,625794.0
1748463300,2619.03,2621.63,2618.11,2621.18,1099294.0
1748463360,2621.24,2622.41,2620.85,2622.4,943166.0
1748463420,2622.4,2623.69,2622.39,2622.43,885504.0
1748463480,2622.22,2624.57,2622.21,2624.06,1701178.0
1748463540,2624.05,2624.05,2622.77,2622.86,472910.0
1748463600,2622.76,2624.01,2612.01,2612.34,16839922.0
1748463660,2612.36,2620.6,2611.31,2619.83,7346738.0
1748463720,2619.87,2620.68,2614.3,2619.73,2180580.0
1748463780,2620.2,2626.95,2620.17,2626.95,3341234.0
1748463840,2626.84,2626.88,2624.82,2625.66,2346918.0
1748463900,2625.65,2627.19,2622.9,2625.09,1679496.0
1748463960,2625.03,2627.12,2624.1,2625.64,1114498.0
1748464020,2625.64,2629.96,2625.51,2627.88,3384036.0
1748464080,2627.87,2630.0,2626.98,2629.69,1652504.0
1748464140,2629.56,2629.99,2628.02,2628.87,1019160.0
1748464200,2628.87,2629.52,2627.05,2627.35,1119012.0
1748464260,2627.4,2627.81,2624.22,2624.22,1089970.0
1748464320,2624.22,2624.94,2622.19,2624.94,1326614.0
1748464380,2624.94,2626.4,2624.35,2626.34,1135566.0
1748464440,2626.34,2629.37,2625.61,2629.36,1442364.0
1748464500,2629.36,2632.35,2629.28,2631.65,1513478.0
1748464560,2631.79,2631.95,2629.52,2630.18,838108.0
1748464620,2630.16,2630.69,2629.11,2630.69,499462.0
1748464680,2631.18,2632.65,2631.18,2631.91,575810.0
1748464740,2631.78,2632.69,2630.81,2631.65,717592.0
1748464800,2631.59,2632.4,2631.44,2631.45,455128.0
1748464860,2631.51,2631.94,2631.25,2631.6,269292.0
1748464920,2631.6,2633.22,2631.47,2632.7,1261722.0
1748464980,2632.7,2632.73,2630.74,2631.1,561968.0
1748465040,2631.4,2632.8,2630.67,2630.68,383658.0
1748465100,2630.67,2634.56,2630.67,2633.53,1852336.0
1748465160,2633.52,2633.54,2631.98,2632.62,636106.0
1748465220,2632.57,2633.57,2632.17,2632.51,862418.0
1748465280,2632.23,2634.23,2632.0,2632.0,564994.0
1748465340,2631.98,2631.98,2629.84,2630.98,660834.0
1748465400,2630.97,2630.97,2628.55,2630.28,1123192.0
1748465460,2630.21,2630.72,2629.35,2630.53,668106.0
1748465520,2630.53,2630.56,2627.51,2627.89,1283964.0
1748465580,2627.95,2627.95,2625.55,2626.48,1548914.0
1748465640,2626.48,2627.91,2625.81,2627.91,520866.0
1748465700,2627.91,2628.27,2626.36,2627.69,644614.0
1748465760,2627.69,2628.48,2627.22,2628.46,134404.0
1748465820,2628.63,2629.8,2627.51,2629.8,596768.0
1748465880,2629.74,2634.57,2629.74,2633.82,1800096.0
1748465940,2634.24,2634.32,2631.62,2633.61,792144.0
1748466000,2633.61,2633.61,2631.33,2631.34,849876.0
1748466060,2631.34,2631.93,2631.15,2631.31,246764.0
1748466120,2631.31,2632.7,2631.31,2632.6,217182.0
1748466180,2632.56,2632.6,2630.6,2630.61,598318.0
1748466240,2630.61,2630.68,2629.95,2630.27,407454.0
1748466300,2630.28,2632.5,2630.27,2632.5,330362.0
1748466360,2632.58,2632.58,2631.31,2631.44,478882.0
1748466420,2631.45,2631.45,2630.63,2630.89,454712.0
1748466480,2630.88,2634.15,2630.88,2633.79,644430.0
1748466540,2633.79,2634.17,2633.08,2633.94,439188.0
1748466600,2633.95,2634.15,2633.93,2634.01,344528.0
1748466660,2634.01,2634.39,2633.59,2634.23,223654.0
1748466720,2634.23,2636.24,2633.62,2636.18,1479174.0
1748466780,2636.34,2637.01,2636.34,2636.87,769754.0
1748466840,2636.87,2638.77,2636.87,2638.77,1072972.0
1748466900,2638.71,2639.14,2637.64,2637.64,796832.0
1748466960,2637.64,2641.85,2637.63,2640.93,2497744.0
1748467020,2640.94,2641.0,2640.23,2640.23,1090738.0
1748467080,2640.28,2642.13,2640.23,2641.94,605538.0
1748467140,2641.94,2642.46,2641.91,2642.45,434500.0
1748467200,2642.45,2643.99,2642.39,2643.91,643108.0
1748467260,2643.89,2643.89,2643.19,2643.41,526340.0
1748467320,2643.41,2646.32,2643.41,2645.41,2648784.0
1748467380,2645.39,2647.43,2645.02,2647.43,1338340.0
1748467440,2647.37,2647.61,2646.35,2646.75,1034034.0
1748467500,2646.7,2647.14,2646.38,2646.43,716358.0
1748467560,2646.42,2646.6,2640.6,2642.79,1819726.0
1748467620,2642.96,2643.23,2641.42,2641.43,514956.0
1748467680,2641.37,2641.37,2638.56,2639.81,1291332.0
1748467740,2639.85,2640.7,2639.85,2640.25,411702.0
1748467800,2639.77,2641.85,2639.39,2641.39,676484.0
1748467860,2641.39,2641.99,2641.39,2641.87,285298.0
1748467920,2641.86,2642.2,2641.63,2642.2,354438.0
1748467980,2642.2,2642.99,2642.19,2642.69,312266.0
1748468040,2642.7,2643.87,2642.68,2643.01,429216.0
1748468100,2642.94,2643.23,2639.75,2640.6,986200.0
1748468160,2640.6,2643.85,2640.6,2642.52,872870.0
1748468220,2642.57,2643.15,2642.56,2643.12,188868.0
1748468280,2643.12,2644.44,2643.12,2644.43,137756.0
1748468340,2644.39,2645.35,2643.42,2645.35,429022.0
1748468400,2645.3,2645.36,2643.42,2643.42,578566.0
1748468460,2643.43,2643.99,2641.89,2641.97,414026.0
1748468520,2641.98,2644.55,2641.97,2643.28,326662.0
1748468580,2643.28,2644.94,2643.1,2644.82,273282.0
1748468640,2644.81,2646.24,2644.51,2646.23,526316.0
1748468700,2646.22,2647.06,2645.06,2646.28,471660.0
1748468760,2646.28,2648.37,2646.01,2647.37,792708.0
1748468820,2646.74,2647.07,2645.76,2645.76,1127792.0
1748468880,2645.75,2646.1,2644.59,2645.72,461002.0
1748468940,2645.72,2645.92,2645.67,2645.91,75070.0
1748469000,2645.91,2649.26,2645.91,2648.06,2236424.0
1748469060,2648.06,2652.44,2648.04,2651.49,2085030.0
1748469120,2651.18,2658.19,2650.76,2655.68,9787038.0
1748469180,2655.68,2655.69,2653.95,2654.21,1397716.0
1748469240,2654.21,2654.21,2652.13,2653.08,1253936.0
1748469300,2653.07,2653.13,2647.86,2647.86,1131276.0
1748469360,2647.99,2648.44,2647.16,2648.43,1165828.0
1748469420,2648.49,2648.91,2647.5,2647.86,909156.0
1748469480,2647.91,2650.49,2647.91,2650.0,503636.0
1748469540,2649.99,2652.21,2649.98,2651.19,548414.0
1748469600,2650.99,2652.0,2649.47,2649.47,899016.0
1748469660,2649.47,2651.47,2648.14,2649.89,895910.0
1748469720,2649.9,2651.86,2649.89,2651.25,871242.0
1748469780,2651.34,2652.52,2650.02,2651.12,871940.0
1748469840,2651.12,2651.5,2649.8,2649.85,504144.0
1748469900,2649.86,2649.92,2645.31,2646.18,1487346.0
1748469960,2646.18,2646.34,2645.11,2645.18,1072962.0
1748470020,2645.18,2646.48,2645.18,2645.64,594558.0
1748470080,2645.64,2646.48,2645.56,2645.89,612832.0
1748470140,2645.87,2647.62,2645.01,2646.53,626216.0
1748470200,2646.53,2647.24,2644.52,2645.46,877706.0
1748470260,2645.47,2645.47,2641.69,2642.26,2133018.0
1748470320,2642.48,2647.2,2642.48,2646.43,1143570.0
1748470380,2646.18,2647.48,2645.82,2645.82,498594.0
1748470440,2645.89,2646.47,2645.76,2646.02,327190.0
1748470500,2646.02,2646.19,2644.57,2644.57,371726.0
1748470560,2644.57,2644.88,2643.55,2643.88,730312.0
1748470620,2643.88,2644.35,2643.01,2643.41,501574.0
1748470680,2643.4,2643.95,2642.46,2643.95,527386.0
1748470740,2643.9,2646.0,2643.9,2645.99,400244.0
1748470800,2646.0,2646.23,2644.83,2645.17,602700.0
1748470860,2644.67,2645.86,2644.45,2645.85,591844.0
1748470920,2645.85,2645.96,2644.28,2644.28,446424.0
1748470980,2644.28,2644.75,2643.48,2644.15,343804.0
1748471040,2644.15,2644.33,2642.78,2642.92,606130.0
1748471100,2642.93,2643.07,2640.11,2640.61,960416.0
1748471160,2640.74,2641.06,2640.0,2640.0,1223298.0
1748471220,2640.0,2641.39,2639.59,2641.12,789076.0
1748471280,2640.89,2640.89,2639.57,2639.97,931034.0
1748471340,2639.97,2639.97,2638.43,2638.96,1308194.0
1748471400,2638.96,2639.91,2638.96,2639.15,860426.0
1748471460,2639.15,2639.66,2637.69,2637.9,767576.0
1748471520,2637.9,2641.11,2637.85,2640.36,2611674.0
1748471580,2640.35,2640.36,2637.29,2637.71,630354.0
1748471640,2637.72,2639.15,2637.72,2638.44,576412.0
1748471700,2638.43,2639.69,2638.43,2639.67,540404.0
1748471760,2639.68,2642.82,2639.4,2642.78,875876.0
1748471820,2642.78,2643.45,2642.45,2642.65,540208.0
1748471880,2642.61,2643.6,2642.07,2643.59,409476.0
1748471940,2643.46,2644.57,2642.65,2644.48,678688.0
1748472000,2644.53,2645.65,2644.33,2644.92,1004108.0
1748472060,2644.86,2645.23,2643.04,2643.91,1052952.0
1748472120,2643.91,2644.43,2643.28,2644.43,239384.0
1748472180,2644.43,2644.68,2643.47,2643.47,539334.0
1748472240,2643.55,2644.07,2643.17,2643.86,359668.0
1748472300,2643.86,2644.2,2642.64,2642.72,271962.0
1748472360,2642.71,2642.73,2640.86,2640.98,655818.0
1748472420,2640.99,2641.48,2639.82,2639.91,389748.0
1748472480,2639.61,2641.96,2638.39,2641.41,1359588.0
1748472540,2641.4,2643.88,2641.39,2643.83,324432.0
1748472600,2643.83,2645.99,2643.77,2645.99,1413142.0
1748472660,2645.99,2646.21,2644.65,2645.45,695640.0
1748472720,2645.41,2646.44,2644.6,2646.44,290794.0
1748472780,2646.44,2647.32,2646.44,2646.91,1060260.0
1748472840,2646.91,2648.14,2646.38,2647.64,627796.0
1748472900,2647.64,2649.03,2647.12,2648.77,1126116.0
1748472960,2648.77,2649.56,2648.26,2649.09,354320.0
1748473020,2649.1,2649.49,2648.51,2649.3,894064.0
1748473080,2649.25,2649.31,2648.26,2648.27,247912.0
1748473140,2648.27,2648.34,2647.46,2647.47,264600.0
1748473200,2647.47,2649.27,2647.45,2649.23,356922.0
1748473260,2650.0,2651.77,2649.22,2649.28,1297284.0
1748473320,2649.49,2651.89,2649.42,2650.24,1530876.0
1748473380,2650.47,2651.6,2650.05,2650.38,357794.0
1748473440,2650.4,2652.0,2650.38,2651.84,583488.0
1748473500,2651.99,2654.38,2651.65,2653.13,2123320.0
1748473560,2653.13,2663.07,2651.53,2660.86,13405884.0
1748473620,2660.87,2660.87,2657.51,2658.12,1743844.0
1748473680,2658.12,2660.62,2657.26,2659.1,1360904.0
1748473740,2659.09,2661.11,2659.09,2660.78,2065048.0
1748473800,2660.71,2665.5,2660.71,2663.63,3752758.0
1748473860,2663.59,2665.68,2662.01,2663.19,1272730.0
1748473920,2663.25,2666.91,2663.25,2665.63,2895334.0
1748473980,2665.64,2670.74,2665.6,2666.53,6386696.0
1748474040,2666.56,2672.46,2666.56,2672.26,4444344.0
1748474100,2672.46,2674.06,2668.56,2671.06,4325020.0
1748474160,2670.88,2678.82,2670.88,2676.76,7301348.0
1748474220,2676.76,2676.84,2669.99,2670.08,3529548.0
1748474280,2670.07,2671.74,2667.64,2671.74,3756774.0
1748474340,2671.78,2672.89,2670.22,2670.6,2118164.0
1748474400,2670.69,2670.69,2666.64,2669.05,2111796.0
1748474460,2669.06,2671.41,2667.86,2669.72,1382826.0
1748474520,2669.08,2669.95,2666.32,2666.32,1218004.0
1748474580,2666.53,2668.86,2665.95,2668.64,1418134.0
1748474640,2668.22,2669.69,2666.47,2666.47,1225384.0
1748474700,2666.47,2667.59,2664.01,2665.41,1579068.0
1748474760,2665.47,2674.83,2665.47,2674.74,2748820.0
1748474820,2674.7,2676.2,2673.13,2675.6,1750004.0
1748474880,2675.17,2676.65,2674.68,2675.48,1518930.0
1748474940,2675.41,2678.36,2673.55,2676.73,3852070.0
1748475000,2676.72,2681.24,2676.24,2679.12,3371836.0
1748475060,2679.31,2684.33,2679.3,2683.24,8319062.0
1748475120,2683.42,2686.4,2679.2,2679.2,6094574.0
1748475180,2679.13,2679.91,2675.88,2676.99,3019874.0
1748475240,2676.87,2676.87,2675.0,2675.36,1739326.0
1748475300,2675.32,2676.93,2674.76,2675.24,943082.0
1748475360,2675.07,2678.48,2675.07,2676.24,1782510.0
1748475420,2676.49,2677.49,2674.61,2676.57,1862872.0
1748475480,2676.52,2676.54,2673.36,2674.16,1901188.0
1748475540,2674.11,2674.81,2673.03,2674.8,1466904.0
1748475600,2674.8,2680.93,2674.8,2678.66,1690840.0
1748475660,2678.67,2679.72,2677.68,2678.14,1968146.0
1748475720,2678.21,2681.76,2677.07,2680.45,1319076.0
1748475780,2680.45,2681.83,2678.76,2679.14,1691222.0
1748475840,2679.14,2679.34,2675.35,2675.99,1476568.0
1748475900,2676.01,2676.01,2671.18,2672.94,2658266.0
1748475960,2673.06,2673.06,2670.69,2671.8,1943224.0
1748476020,2671.85,2673.67,2671.47,2673.28,923820.0
1748476080,2673.28,2673.87,2670.48,2672.17,2075896.0
1748476140,2672.33,2672.82,2671.05,2671.15,839998.0
1748476200,2671.09,2674.32,2671.08,2673.7,1341780.0
1748476260,2673.7,2675.35,2673.7,2674.23,846998.0
1748476320,2674.23,2674.86,2674.22,2674.49,878204.0
1748476380,2674.49,2677.13,2674.44,2676.27,1573428.0
1748476440,2676.27,2677.99,2675.95,2676.47,822624.0
1748476500,2676.52,2681.52,2676.52,2680.92,2630478.0
1748476560,2680.92,2682.33,2680.79,2681.55,1318190.0
1748476620,2681.52,2682.26,2680.26,2680.93,1790528.0
1748476680,2681.6,2682.0,2680.01,2680.07,1813132.0
1748476740,2680.39,2680.99,2680.06,2680.4,934562.0
1748476800,2680.4,2681.98,2679.18,2681.84,2544896.0
1748476860,2681.35,2683.15,2678.11,2678.34,3244156.0
1748476920,2678.11,2684.69,2678.06,2682.14,3221162.0
1748476980,2682.14,2683.82,2677.73,2677.73,3381002.0
1748477040,2677.73,2678.16,2670.26,2676.7,5775240.0
1748477100,2676.81,2680.34,2676.28,2677.21,2842404.0
1748477160,2677.21,2678.23,2672.78,2673.2,1838844.0
1748477220,2673.91,2677.68,2673.31,2674.93,2725636.0
1748477280,2674.93,2676.68,2673.36,2674.69,1468766.0
1748477340,2674.69,2675.56,2672.12,2673.57,1057930.0
1748477400,2673.51,2674.25,2672.77,2672.89,1232088.0
1748477460,2672.87,2673.61,2671.49,2672.94,1470860.0
1748477520,2672.93,2673.49,2670.52,2672.45,1455868.0
1748477580,2672.85,2676.73,2672.85,2675.11,1527636.0
1748477640,2674.76,2678.49,2674.47,2678.49,1090784.0
1748477700,2678.44,2682.01,2676.13,2682.0,3486736.0
1748477760,2681.96,2685.48,2681.96,2684.81,4283398.0
1748477820,2684.98,2685.43,2681.77,2682.88,3002470.0
1748477880,2682.42,2685.47,2682.42,2683.63,1264622.0
1748477940,2683.89,2684.7,2682.25,2682.74,975896.0
1748478000,2682.76,2688.0,2682.61,2687.98,5583238.0
1748478060,2687.95,2694.02,2685.04,2693.1,9437654.0
1748478120,2693.48,2694.86,2689.15,2689.55,6912244.0
1748478180,2689.55,2696.2,2687.2,2694.48,9729610.0
1748478240,2694.58,2696.77,2691.72,2693.07,5055840.0
1748478300,2692.95,2698.17,2692.95,2696.12,3532312.0
1748478360,2695.33,2695.59,2693.52,2694.07,1629288.0
1748478420,2694.07,2695.73,2694.07,2695.15,2885814.0
1748478480,2695.15,2702.36,2694.9,2700.89,9985536.0
1748478540,2700.59,2704.16,2700.58,2702.03,6049318.0
1748478600,2702.09,2704.86,2697.86,2697.91,5033944.0
1748478660,2698.01,2700.56,2696.86,2700.56,2788848.0
1748478720,2700.9,2701.51,2695.2,2696.34,3173570.0
1748478780,2696.79,2698.95,2696.47,2696.47,1842116.0
1748478840,2696.5,2697.97,2695.58,2697.84,1731490.0
1748478900,2697.89,2705.65,2697.64,2705.48,4160052.0
1748478960,2705.48,2705.48,2697.52,2698.95,4824650.0
1748479020,2698.95,2700.83,2697.43,2700.78,1574244.0
1748479080,2700.73,2704.54,2700.61,2702.4,2087062.0
1748479140,2702.94,2702.94,2700.77,2701.32,1948080.0
1748479200,2701.36,2707.63,2701.32,2705.64,5602734.0
1748479260,2705.71,2708.68,2702.22,2702.22,4501192.0
1748479320,2702.18,2702.66,2700.91,2701.7,2234336.0
1748479380,2701.77,2703.75,2701.75,2701.75,2172520.0
1748479440,2701.76,2703.0,2701.07,2701.77,2155768.0
1748479500,2701.74,2707.0,2701.74,2706.86,5444300.0
1748479560,2706.93,2707.0,2704.73,2705.32,5776562.0
1748479620,2705.32,2708.01,2704.98,2707.37,10969658.0
1748479680,2707.37,2710.9,2707.37,2709.36,11506390.0
1748479740,2709.36,2711.55,2709.31,2710.49,3459824.0
1748479800,2710.55,2713.55,2707.93,2709.07,7637608.0
1748479860,2709.28,2711.22,2707.57,2708.18,2288100.0
1748479920,2708.19,2708.99,2705.94,2706.61,1585174.0
1748479980,2706.34,2709.88,2706.34,2709.82,1435036.0
1748480040,2709.82,2713.41,2709.67,2713.41,2012384.0
1748480100,2713.37,2716.14,2713.14,2714.6,7271284.0
1748480160,2714.6,2715.97,2713.1,2713.42,2858944.0
1748480220,2713.43,2713.79,2711.01,2711.4,2323556.0
1748480280,2711.38,2714.99,2711.11,2714.26,2629982.0
1748480340,2714.14,2720.94,2714.08,2720.94,8390152.0
1748480400,2720.95,2722.06,2717.37,2717.43,8312374.0
1748480460,2717.69,2719.28,2716.18,2716.92,2836728.0
1748480520,2716.92,2718.39,2714.03,2714.73,3535226.0
1748480580,2714.78,2716.06,2711.76,2712.75,5187522.0
1748480640,2712.57,2712.88,2704.92,2708.27,8660978.0
1748480700,2708.34,2712.26,2708.13,2712.26,2644724.0
1748480760,2712.43,2714.38,2710.38,2710.43,1943928.0
1748480820,2710.39,2710.39,2706.25,2707.92,2145984.0
1748480880,2708.32,2710.06,2708.32,2709.6,1489580.0
1748480940,2709.62,2709.86,2706.94,2707.07,1415284.0
1748481000,2707.05,2707.78,2706.15,2706.18,3151606.0
1748481060,2706.15,2709.47,2706.15,2709.43,1861558.0
1748481120,2709.72,2712.37,2709.67,2712.31,1688028.0
1748481180,2712.31,2715.35,2711.35,2713.22,2302838.0
1748481240,2713.29,2713.29,2710.02,2710.35,1524914.0
1748481300,2710.41,2714.26,2710.39,2711.39,2081178.0
1748481360,2711.3,2711.55,2706.61,2707.01,2301274.0
1748481420,2707.02,2710.03,2706.17,2709.4,2108308.0
1748481480,2710.5,2717.29,2710.22,2715.78,4357648.0
1748481540,2715.83,2716.31,2711.24,2711.6,2041354.0
1748481600,2711.54,2717.93,2711.54,2717.72,1858774.0
1748481660,2718.08,2718.51,2714.53,2715.6,3253076.0
1748481720,2715.54,2716.09,2712.38,2712.38,1918670.0
1748481780,2712.41,2712.7,2710.62,2712.69,1344346.0
1748481840,2712.68,2712.83,2710.07,2710.55,1337750.0
1748481900,2710.61,2710.61,2707.03,2708.07,1648866.0
1748481960,2708.07,2708.07,2705.8,2705.8,3380718.0
1748482020,2705.8,2708.6,2705.8,2708.38,2260164.0
1748482080,2708.69,2709.36,2706.29,2707.79,1442604.0
1748482140,2707.93,2708.93,2706.94,2707.39,1354858.0
1748482200,2707.39,2709.45,2707.22,2708.68,1033744.0
1748482260,2708.62,2708.68,2703.78,2704.86,1706038.0
1748482320,2704.86,2706.06,2701.82,2701.93,3256034.0
1748482380,2701.93,2705.46,2701.77,2704.63,3183606.0
1748482440,2704.9,2706.53,2704.9,2705.83,1594216.0
1748482500,2705.84,2712.34,2705.83,2712.17,2863060.0
1748482560,2712.12,2712.95,2707.93,2710.75,1938666.0
1748482620,2711.18,2711.4,2708.06,2708.1,1100446.0
1748482680,2708.12,2708.97,2700.75,2700.75,1020098.0
1748482740,2701.64,2705.47,2700.35,2701.8,11699984.0
1748482800,2701.81,2701.81,2697.42,2700.9,6069190.0
1748482860,2700.94,2703.77,2699.77,2703.29,2343566.0
1748482920,2703.3,2707.49,2703.29,2706.69,1621710.0
1748482980,2706.73,2707.99,2706.42,2706.42,1580210.0
1748483040,2706.42,2707.1,2706.0,2706.34,1163022.0
1748483100,2706.43,2708.28,2706.43,2707.47,862304.0
1748483160,2707.53,2710.35,2707.43,2709.14,3316094.0
1748483220,2709.14,2709.14,2707.6,2707.61,1295528.0
1748483280,2707.6,2709.86,2707.38,2709.26,1092732.0
1748483340,2709.26,2709.26,2706.34,2706.49,920290.0
1748483400,2706.49,2715.34,2706.26,2714.02,4686756.0
1748483460,2714.25,2718.53,2714.07,2716.7,7396972.0
1748483520,2716.7,2717.15,2715.64,2716.24,2037494.0
1748483580,2716.24,2717.79,2715.4,2716.35,1605654.0
1748483640,2716.29,2719.61,2714.63,2716.42,4326878.0
1748483700,2716.36,2718.04,2716.01,2716.52,1956440.0
1748483760,2716.52,2719.6,2716.52,2717.68,2094006.0
1748483820,2717.75,2719.47,2715.56,2715.56,2194568.0
1748483880,2715.56,2716.02,2713.06,2713.06,2387030.0
1748483940,2713.2,2713.26,2710.61,2711.11,2343178.0
1748484000,2711.11,2712.2,2711.01,2711.88,978660.0
1748484060,2711.93,2713.04,2711.85,2713.04,1771836.0
1748484120,2713.04,2713.77,2710.82,2710.83,1981344.0
1748484180,2710.83,2711.36,2709.17,2709.65,1346600.0
1748484240,2709.65,2709.65,2708.15,2708.49,1117340.0
1748484300,2708.49,2708.81,2706.01,2706.12,913924.0
1748484360,2706.12,2706.18,2705.08,2705.98,1823728.0
1748484420,2705.99,2708.55,2705.98,2707.38,881560.0
1748484480,2707.59,2707.73,2706.14,2706.35,851994.0
1748484540,2706.33,2707.48,2706.22,2707.41,683006.0
1748484600,2707.41,2708.85,2706.8,2708.84,863822.0
1748484660,2708.79,2709.99,2708.79,2709.71,1205418.0
1748484720,2709.71,2709.71,2707.68,2707.99,1152602.0
1748484780,2707.99,2708.0,2707.22,2707.82,626834.0
1748484840,2707.82,2708.24,2707.0,2707.13,500378.0
1748484900,2707.76,2712.36,2707.76,2709.61,3361290.0
1748484960,2709.61,2711.0,2708.6,2710.99,699302.0
1748485020,2711.0,2711.35,2708.22,2708.92,1923138.0
1748485080,2708.91,2710.89,2708.62,2710.02,442298.0
1748485140,2710.02,2714.99,2710.02,2714.47,1630486.0
1748485200,2714.48,2714.69,2712.96,2713.91,1166268.0
1748485260,2713.91,2715.0,2712.92,2714.97,1534558.0
1748485320,2714.98,2714.98,2712.02,2712.02,1388138.0
1748485380,2712.02,2715.0,2711.85,2714.31,1664386.0
1748485440,2714.31,2716.96,2713.56,2715.01,1560336.0
1748485500,2715.03,2728.32,2715.01,2726.44,12899016.0
1748485560,2726.11,2745.7,2725.63,2735.93,57601584.0
1748485620,2735.99,2745.8,2735.99,2739.81,16466876.0
1748485680,2739.64,2752.51,2739.4,2747.12,16946330.0
1748485740,2747.11,2747.11,2741.89,2745.72,5142774.0
1748485800,2745.57,2768.48,2745.57,2766.3,41873364.0
1748485860,2766.07,2773.09,2764.39,2773.09,21042996.0
1748485920,2772.06,2789.24,2770.18,2773.05,37783660.0
1748485980,2772.81,2775.53,2770.81,2772.12,10573940.0
1748486040,2772.94,2775.58,2767.95,2769.47,7892434.0
1748486100,2769.28,2774.42,2768.2,2771.24,5927084.0
1748486160,2771.24,2772.97,2761.07,2761.61,9786054.0
1748486220,2761.61,2768.71,2761.61,2767.77,4650402.0
1748486280,2767.69,2770.0,2766.15,2767.57,3856300.0
1748486340,2767.5,2770.76,2764.98,2765.53,3323506.0
1748486400,2765.48,2771.48,2764.01,2771.1,4127166.0
1748486460,2771.04,2771.16,2766.52,2767.6,2708908.0
1748486520,2767.71,2770.45,2764.69,2767.09,2749266.0
1748486580,2767.14,2769.81,2767.14,2767.98,2293388.0
1748486640,2768.1,2772.66,2767.01,2772.32,3333376.0
1748486700,2772.31,2774.89,2772.12,2773.8,4997716.0
1748486760,2773.92,2774.32,2770.45,2770.81,3482672.0
1748486820,2770.82,2773.66,2770.82,2773.49,2311402.0
1748486880,2773.45,2773.65,2766.28,2766.28,2802384.0
1748486940,2766.23,2769.13,2765.47,2767.33,2558966.0
1748487000,2767.33,2771.53,2767.33,2770.28,3303132.0
1748487060,2770.39,2772.55,2769.66,2771.23,1820518.0
1748487120,2771.49,2771.79,2769.01,2770.83,2858290.0
1748487180,2770.7,2773.27,2767.96,2770.93,3459648.0
1748487240,2772.94,2773.11,2770.15,2771.0,3390702.0
1748487300,2770.89,2773.94,2770.89,2771.66,2277978.0
1748487360,2771.46,2772.02,2770.0,2770.56,1757724.0
1748487420,2770.56,2771.16,2769.31,2771.16,1962968.0
1748487480,2771.11,2772.78,2768.31,2770.77,3006368.0
1748487540,2770.76,2771.0,2769.56,2770.32,1338072.0
1748487600,2770.27,2773.38,2770.18,2773.38,2308368.0
1748487660,2773.33,2773.33,2765.78,2765.78,4645872.0
1748487720,2765.66,2769.73,2765.31,2767.19,2771776.0
1748487780,2767.17,2767.17,2765.24,2766.66,2693660.0
1748487840,2766.65,2767.95,2762.03,2764.02,4382736.0
1748487900,2764.08,2764.25,2756.48,2756.82,9805786.0
1748487960,2756.77,2762.32,2756.77,2761.67,4260364.0
1748488020,2761.59,2762.8,2759.42,2759.49,3547242.0
1748488080,2759.49,2759.64,2753.31,2755.05,6437804.0
1748488140,2755.06,2757.36,2754.93,2754.97,2111392.0
1748488200,2755.09,2757.84,2754.6,2757.16,3796506.0
1748488260,2757.23,2759.36,2755.16,2757.01,5235438.0
1748488320,2756.84,2760.93,2756.84,2758.6,2702048.0
1748488380,2758.6,2758.6,2755.08,2757.02,4063514.0
1748488440,2757.07,2758.95,2757.01,2758.57,2715488.0
1748488500,2758.45,2760.99,2758.45,2760.88,5509994.0
1748488560,2760.82,2764.29,2760.09,2760.11,4409598.0
1748488620,2760.11,2762.49,2760.11,2761.05,889512.0
1748488680,2761.07,2761.15,2756.8,2757.47,1756716.0
1748488740,2757.47,2759.53,2756.23,2757.29,2343542.0
1748488800,2757.36,2759.71,2757.34,2758.11,1081626.0
1748488860,2758.11,2758.88,2755.06,2755.56,1562688.0
1748488920,2755.56,2756.7,2754.28,2756.68,2425084.0
1748488980,2757.05,2757.39,2755.82,2756.39,1497636.0
1748489040,2756.39,2757.6,2755.98,2756.74,841996.0
1748489100,2756.74,2761.99,2756.32,2760.71,2658872.0
1748489160,2760.44,2763.23,2760.27,2761.43,1839470.0
1748489220,2761.27,2762.45,2758.34,2758.46,3054624.0
1748489280,2758.45,2759.72,2757.9,2759.19,943506.0
1748489340,2759.19,2761.99,2759.19,2761.68,1199986.0
1748489400,2761.63,2769.9,2761.3,2768.01,4351624.0
1748489460,2768.13,2768.13,2761.54,2762.44,7413434.0
1748489520,2762.43,2765.43,2761.0,2761.0,1429086.0
1748489580,2761.24,2762.86,2759.07,2761.02,3611968.0
1748489640,2761.02,2761.53,2759.39,2760.88,1773180.0
1748489700,2760.88,2760.9,2755.2,2755.36,1535682.0
1748489760,2755.41,2756.07,2751.56,2753.43,3692928.0
1748489820,2753.43,2753.82,2751.18,2751.52,4628944.0
1748489880,2751.52,2753.51,2751.19,2751.24,1499800.0
1748489940,2751.19,2753.64,2751.19,2753.31,2100116.0
1748490000,2753.0,2753.34,2751.56,2751.56,1689676.0
1748490060,2751.56,2752.44,2751.4,2751.43,1388766.0
1748490120,2751.44,2752.31,2746.7,2747.54,5688404.0
1748490180,2747.63,2750.14,2747.13,2748.28,5273436.0
1748490240,2748.28,2750.47,2746.44,2750.43,2866156.0
1748490300,2750.43,2753.92,2749.49,2753.64,3221900.0
1748490360,2753.65,2756.05,2753.0,2755.02,1843934.0
1748490420,2755.02,2755.02,2753.08,2753.26,722082.0
1748490480,2753.27,2755.1,2753.25,2753.32,901018.0
1748490540,2753.32,2754.27,2752.26,2754.23,2844560.0
1748490600,2754.23,2754.98,2753.01,2754.87,434052.0
1748490660,2754.84,2756.01,2753.63,2755.77,737320.0
1748490720,2755.77,2762.15,2755.72,2759.6,4778032.0
1748490780,2759.6,2759.72,2757.96,2757.97,987118.0
1748490840,2757.99,2760.59,2757.44,2760.59,1853392.0
1748490900,2760.59,2760.59,2757.0,2757.14,1150772.0
1748490960,2757.1,2758.68,2757.0,2757.0,803224.0
1748491020,2757.11,2758.49,2757.0,2758.02,1627942.0
1748491080,2758.0,2759.68,2758.0,2759.02,910242.0
1748491140,2759.02,2762.73,2758.76,2762.07,2284618.0
1748491200,2762.07,2763.92,2761.01,2761.01,2483228.0
1748491260,2761.01,2763.31,2760.42,2762.7,1302742.0
1748491320,2762.7,2763.92,2759.66,2761.03,2189106.0
1748491380,2761.03,2761.68,2760.01,2761.61,713152.0
1748491440,2761.61,2764.99,2760.26,2764.71,1684322.0
1748491500,2764.53,2766.15,2762.58,2763.47,3149638.0
1748491560,2763.42,2764.36,2762.53,2762.58,794138.0
1748491620,2762.6,2762.6,2757.97,2758.26,1340870.0
1748491680,2758.26,2758.78,2756.68,2757.56,1056716.0
1748491740,2757.09,2757.58,2755.6,2755.66,1384426.0
1748491800,2755.65,2757.62,2755.65,2757.39,1646278.0
1748491860,2757.38,2757.39,2755.69,2757.06,757576.0
1748491920,2757.05,2757.65,2756.43,2756.72,541466.0
1748491980,2756.72,2756.72,2753.8,2754.11,2564980.0
1748492040,2754.3,2758.04,2754.29,2757.29,3112888.0
1748492100,2757.34,2757.34,2751.38,2751.38,1464140.0
1748492160,2751.61,2751.65,2747.01,2747.01,6291280.0
1748492220,2745.1,2746.15,2737.42,2746.15,14428776.0
1748492280,2746.77,2749.41,2746.22,2747.39,3816002.0
1748492340,2747.42,2751.98,2747.42,2751.72,2379236.0
1748492400,2751.77,2756.66,2751.77,2755.78,2663740.0
1748492460,2755.4,2755.51,2752.52,2753.27,1675770.0
1748492520,2753.27,2753.41,2751.71,2751.72,781858.0
1748492580,2751.71,2754.77,2750.93,2753.43,1209132.0
1748492640,2753.38,2753.62,2751.98,2751.98,641106.0
1748492700,2751.93,2752.0,2750.16,2751.0,1963568.0
1748492760,2751.0,2752.29,2750.44,2750.56,949006.0
1748492820,2750.59,2753.22,2750.59,2753.17,673534.0
1748492880,2753.17,2754.97,2753.13,2754.41,952298.0
1748492940,2754.4,2755.36,2754.11,2754.51,1701952.0
1748493000,2754.53,2756.89,2754.51,2756.52,1586906.0
1748493060,2756.46,2756.46,2752.02,2752.2,776316.0
1748493120,2752.46,2752.49,2748.35,2748.36,2077184.0
1748493180,2748.35,2748.8,2746.48,2746.49,2589862.0
1748493240,2746.33,2747.26,2743.01,2743.01,3121204.0
1748493300,2743.01,2743.07,2736.97,2739.99,10023564.0
1748493360,2740.88,2742.06,2740.01,2741.98,4684058.0
1748493420,2742.03,2742.03,2727.04,2728.51,9717462.0
1748493480,2728.47,2736.16,2728.47,2735.36,12335166.0
1748493540,2735.55,2737.66,2735.42,2737.05,2343592.0
1748493600,2736.11,2736.11,2724.97,2725.41,11489212.0
1748493660,2725.41,2725.41,2717.87,2721.0,20383286.0
1748493720,2721.23,2726.78,2721.23,2726.6,4168582.0
1748493780,2726.63,2727.38,2724.61,2724.61,3882412.0
1748493840,2724.18,2725.69,2718.84,2724.34,7727010.0
1748493900,2724.24,2724.24,2700.39,2706.09,33851028.0
1748493960,2706.05,2718.94,2703.57,2718.94,20369266.0
1748494020,2718.69,2720.05,2717.12,2717.59,4591492.0
1748494080,2717.54,2720.93,2717.27,2717.27,5613312.0
1748494140,2717.12,2717.94,2711.49,2711.49,9272134.0
1748494200,2711.49,2720.61,2711.49,2720.07,6268238.0
1748494260,2719.35,2726.48,2719.07,2723.95,6837062.0
1748494320,2723.91,2727.31,2723.35,2725.94,3341906.0
1748494380,2726.06,2727.16,2719.66,2720.04,3624420.0
1748494440,2719.99,2728.79,2718.58,2728.6,2839668.0
1748494500,2728.66,2730.61,2726.47,2729.04,9866050.0
1748494560,2729.05,2729.8,2728.01,2728.57,2774882.0
1748494620,2728.51,2729.31,2728.44,2728.89,748572.0
1748494680,2728.83,2728.85,2725.07,2725.63,1443798.0
1748494740,2725.64,2727.31,2725.63,2727.24,821026.0
1748494800,2727.37,2728.23,2725.86,2726.89,2398746.0
1748494860,2726.71,2728.4,2725.6,2727.92,1394696.0
1748494920,2728.17,2729.36,2725.89,2727.21,1545408.0
1748494980,2726.9,2730.98,2726.47,2730.61,1283190.0
1748495040,2730.66,2731.07,2726.98,2727.46,2263652.0
1748495100,2727.46,2729.49,2726.02,2729.44,1349808.0
1748495160,2729.44,2729.44,2723.93,2724.94,1473104.0
1748495220,2725.05,2725.15,2721.26,2721.26,2579366.0
1748495280,2721.28,2724.49,2719.36,2724.32,3952490.0
1748495340,2724.26,2725.98,2723.75,2725.3,1355828.0
1748495400,2725.3,2727.17,2725.18,2727.12,974214.0
1748495460,2726.31,2727.9,2726.24,2727.73,811758.0
1748495520,2727.71,2727.79,2726.01,2726.91,896920.0
1748495580,2726.38,2726.58,2723.66,2724.24,1369674.0
1748495640,2724.35,2725.4,2724.35,2724.62,470842.0
1748495700,2724.61,2728.2,2724.61,2727.7,1351348.0
1748495760,2727.7,2728.97,2726.73,2728.47,688538.0
1748495820,2728.47,2731.98,2728.38,2731.98,2525558.0
1748495880,2731.93,2735.11,2731.93,2733.93,5955820.0
1748495940,2733.92,2733.95,2731.32,2731.99,1912904.0
1748496000,2731.99,2733.32,2731.35,2732.72,2701278.0
1748496060,2732.71,2733.23,2731.07,2731.74,1875464.0
1748496120,2731.74,2732.83,2731.74,2732.28,1662322.0
1748496180,2732.43,2732.54,2730.98,2732.53,2266708.0
1748496240,2732.94,2735.9,2730.21,2730.21,4370944.0
1748496300,2730.21,2731.77,2729.71,2730.91,1033652.0
1748496360,2730.97,2732.01,2730.97,2731.72,1077866.0
1748496420,2731.73,2731.73,2723.28,2725.33,10421752.0
1748496480,2725.33,2726.86,2725.32,2726.3,887552.0
1748496540,2726.3,2726.46,2722.45,2723.67,3242188.0
1748496600,2723.52,2723.97,2721.91,2723.4,1348618.0
1748496660,2723.45,2726.74,2723.45,2726.74,1969116.0
1748496720,2726.74,2727.83,2720.97,2723.27,4537500.0
1748496780,2723.28,2724.99,2722.29,2724.99,743368.0
1748496840,2724.99,2725.0,2723.26,2724.18,481604.0
1748496900,2724.38,2725.0,2723.52,2724.99,669086.0
1748496960,2725.0,2725.0,2723.48,2724.57,581932.0
1748497020,2724.53,2724.78,2722.98,2722.99,693994.0
1748497080,2722.98,2725.44,2722.98,2724.15,1045212.0
1748497140,2724.1,2727.24,2724.01,2727.24,734672.0
1748497200,2727.24,2728.3,2727.03,2727.86,1232084.0
1748497260,2727.86,2728.15,2727.84,2727.89,336972.0
1748497320,2727.9,2730.86,2727.88,2729.2,1704306.0
1748497380,2729.2,2730.77,2728.62,2730.38,532108.0
1748497440,2730.4,2730.41,2729.85,2730.21,663662.0
1748497500,2730.16,2730.16,2728.48,2728.48,687350.0
1748497560,2728.48,2730.43,2728.27,2730.3,766622.0
1748497620,2731.85,2734.26,2731.69,2733.03,4550366.0
1748497680,2733.03,2733.04,2730.0,2730.01,816468.0
1748497740,2730.01,2734.36,2730.0,2733.49,1624208.0
1748497800,2733.46,2733.46,2731.6,2731.61,894328.0
1748497860,2731.83,2733.0,2730.17,2730.18,797312.0
1748497920,2730.18,2731.05,2728.0,2728.04,992164.0
1748497980,2727.96,2728.0,2721.45,2721.68,6678330.0
1748498040,2721.65,2724.54,2721.63,2724.23,1455196.0
1748498100,2724.23,2724.24,2716.52,2716.52,7622546.0
1748498160,2716.34,2719.44,2716.2,2719.39,3972592.0
1748498220,2719.39,2721.9,2719.39,2721.9,1213422.0
1748498280,2721.7,2722.51,2721.35,2721.36,915740.0
1748498340,2721.12,2722.57,2719.57,2722.23,1452300.0
1748498400,2721.98,2723.76,2721.07,2723.56,1834686.0
1748498460,2723.68,2724.6,2722.72,2722.72,907224.0
1748498520,2722.72,2724.23,2722.09,2724.21,1160530.0
1748498580,2724.23,2725.69,2723.48,2725.39,478618.0
1748498640,2725.39,2725.79,2723.62,2724.73,518500.0
1748498700,2724.74,2725.28,2724.08,2724.65,1100818.0
1748498760,2724.71,2725.72,2724.14,2725.56,479076.0
1748498820,2725.55,2725.55,2724.68,2724.69,432874.0
1748498880,2724.7,2725.94,2722.68,2722.73,2357296.0
1748498940,2722.72,2723.76,2717.97,2717.98,1793866.0
1748499000,2717.97,2719.99,2717.28,2719.77,3123574.0
1748499060,2719.78,2719.81,2715.55,2718.62,1651082.0
1748499120,2718.68,2724.14,2718.68,2723.61,1747762.0
1748499180,2723.62,2724.07,2722.91,2722.91,532820.0
1748499240,2722.91,2723.52,2722.28,2722.61,492738.0
1748499300,2722.74,2723.91,2722.0,2722.01,1601894.0
1748499360,2722.0,2723.51,2721.85,2722.82,677848.0
1748499420,2722.82,2725.78,2722.82,2725.69,1461480.0
1748499480,2725.62,2726.68,2725.56,2726.43,925228.0
1748499540,2726.43,2726.99,2725.99,2726.77,736214.0
1748499600,2726.77,2726.77,2723.72,2724.5,1542032.0
1748499660,2724.51,2726.68,2724.43,2726.68,580730.0
1748499720,2726.68,2727.86,2725.76,2726.99,765784.0
1748499780,2726.65,2727.4,2726.4,2726.84,1134002.0
1748499840,2726.83,2727.69,2726.71,2727.44,550550.0
1748499900,2727.44,2727.6,2726.18,2726.62,733416.0
1748499960,2726.62,2728.36,2726.36,2727.42,688054.0
1748500020,2727.42,2728.74,2727.42,2727.47,821652.0
1748500080,2727.47,2727.48,2726.69,2727.19,381824.0
1748500140,2727.18,2729.51,2727.18,2729.5,775342.0
1748500200,2729.5,2730.77,2729.1,2729.16,2412766.0
1748500260,2729.17,2729.36,2727.58,2728.54,724564.0
1748500320,2728.56,2729.85,2728.0,2729.85,560320.0
1748500380,2729.85,2730.88,2729.43,2730.65,1887268.0
1748500440,2730.45,2731.12,2729.72,2729.72,1533530.0
1748500500,2729.78,2730.08,2726.3,2727.54,3015516.0
1748500560,2727.44,2728.03,2724.31,2724.31,2845142.0
1748500620,2724.31,2726.51,2724.31,2725.26,1755214.0
1748500680,2725.26,2726.23,2721.28,2722.56,5127754.0
1748500740,2722.56,2722.62,2720.51,2720.98,1517546.0
1748500800,2720.98,2723.14,2720.93,2723.13,1087700.0
1748500860,2723.13,2724.75,2723.13,2724.05,890428.0
1748500920,2724.05,2724.27,2723.09,2723.36,518058.0
1748500980,2723.42,2725.75,2721.53,2725.74,3333240.0
1748501040,2725.73,2725.74,2724.43,2724.43,1081790.0
1748501100,2724.18,2725.92,2724.1,2725.81,625150.0
1748501160,2725.79,2728.23,2725.38,2727.83,1736488.0
1748501220,2727.81,2728.26,2726.41,2726.55,898484.0
1748501280,2726.55,2728.83,2726.41,2728.83,1259216.0
1748501340,2728.83,2729.28,2728.02,2729.06,756312.0
1748501400,2729.11,2729.9,2729.1,2729.28,585350.0
1748501460,2729.28,2729.28,2726.96,2727.98,1117778.0
1748501520,2727.98,2727.99,2727.64,2727.7,306564.0
1748501580,2727.7,2728.0,2727.0,2727.01,321684.0
1748501640,2727.01,2727.02,2725.31,2726.48,520768.0
1748501700,2726.48,2726.5,2725.62,2725.89,435606.0
1748501760,2725.84,2726.98,2725.64,2726.96,451688.0
1748501820,2726.98,2726.98,2725.33,2725.64,310764.0
1748501880,2725.64,2726.99,2725.64,2726.79,428560.0
1748501940,2726.78,2726.99,2725.48,2726.82,349496.0
1748502000,2726.82,2728.68,2725.89,2727.86,1068806.0
1748502060,2727.86,2727.86,2722.44,2722.94,914168.0
1748502120,2722.86,2724.27,2721.34,2721.53,940298.0
1748502180,2721.53,2723.01,2719.35,2719.52,1794322.0
1748502240,2719.56,2721.21,2719.2,2719.63,2852780.0
1748502300,2720.0,2721.15,2719.85,2720.98,1454804.0
1748502360,2720.93,2722.72,2719.86,2722.18,1279120.0
1748502420,2722.03,2722.03,2719.82,2719.82,692398.0
1748502480,2719.83,2719.83,2715.95,2716.36,4092508.0
1748502540,2716.3,2718.48,2715.97,2717.99,3294040.0
1748502600,2718.01,2721.33,2717.78,2721.32,2401882.0
1748502660,2721.32,2727.0,2721.32,2726.0,3220852.0
1748502720,2726.0,2727.95,2725.99,2727.53,1868440.0
1748502780,2727.53,2727.91,2725.71,2726.01,995486.0
1748502840,2726.01,2726.78,2725.34,2726.1,618950.0
1748502900,2726.12,2727.3,2725.07,2726.57,1388584.0
1748502960,2726.71,2727.68,2725.01,2725.01,835112.0
1748503020,2725.01,2725.45,2724.06,2724.18,2183440.0
1748503080,2724.18,2725.22,2724.15,2725.18,571270.0
1748503140,2725.19,2726.72,2725.18,2726.16,567386.0
1748503200,2726.16,2727.57,2725.88,2727.5,565572.0
1748503260,2727.61,2730.95,2727.61,2730.95,2897408.0
1748503320,2732.43,2735.35,2732.09,2733.26,5045354.0
1748503380,2733.27,2733.27,2730.79,2731.21,1336228.0
1748503440,2731.19,2733.65,2731.19,2733.43,1379606.0
1748503500,2733.33,2733.33,2731.13,2731.6,1709278.0
1748503560,2731.6,2732.74,2731.6,2732.23,706440.0
1748503620,2732.23,2733.1,2732.21,2732.99,828568.0
1748503680,2732.99,2733.66,2732.13,2732.14,1305922.0
1748503740,2732.14,2733.0,2731.95,2732.83,725962.0
1748503800,2732.55,2733.82,2731.98,2733.13,1313830.0
1748503860,2733.14,2733.14,2729.81,2729.99,1374914.0
1748503920,2729.94,2731.38,2729.42,2730.67,704476.0
1748503980,2730.66,2731.11,2729.57,2731.07,489548.0
1748504040,2731.07,2731.07,2728.58,2729.98,1082256.0
1748504100,2729.99,2730.21,2727.77,2728.88,643162.0
1748504160,2728.88,2729.38,2728.76,2729.14,344594.0
1748504220,2729.14,2729.41,2728.18,2729.41,424908.0
1748504280,2729.47,2730.0,2729.47,2729.99,519726.0
1748504340,2729.99,2730.81,2728.64,2728.84,460036.0
1748504400,2728.8,2730.5,2728.74,2730.21,834378.0
1748504460,2730.22,2730.22,2725.65,2726.27,872434.0
1748504520,2726.27,2726.99,2725.3,2726.99,475488.0
1748504580,2727.58,2729.05,2727.55,2727.99,992532.0
1748504640,2728.0,2728.91,2727.78,2728.47,408888.0
1748504700,2728.48,2729.02,2727.04,2727.06,547640.0
1748504760,2727.05,2727.86,2727.04,2727.14,353562.0
1748504820,2727.14,2727.39,2726.34,2727.05,691634.0
1748504880,2727.05,2727.24,2725.48,2726.49,482766.0
1748504940,2726.85,2727.11,2726.46,2726.47,330496.0
1748505000,2726.48,2728.56,2726.0,2728.56,478736.0
1748505060,2728.7,2730.0,2728.07,2728.86,758902.0
1748505120,2728.91,2729.8,2728.03,2728.89,238396.0
1748505180,2728.94,2731.89,2728.94,2730.89,2786216.0
1748505240,2730.89,2731.97,2730.67,2731.75,361676.0
1748505300,2731.75,2731.89,2731.26,2731.27,316418.0
1748505360,2731.27,2731.57,2729.27,2730.28,592210.0
1748505420,2730.37,2730.98,2729.52,2730.96,1174588.0
1748505480,2730.98,2731.25,2730.09,2730.09,945528.0
1748505540,2730.03,2730.79,2728.84,2730.0,1026580.0
1748505600,2730.05,2730.69,2727.66,2727.85,1497550.0
1748505660,2727.85,2728.91,2726.2,2726.39,979182.0
1748505720,2726.33,2727.32,2721.88,2723.47,3955508.0
1748505780,2723.48,2723.99,2722.59,2722.81,1373810.0
1748505840,2722.76,2722.76,2715.65,2715.65,5868204.0
1748505900,2716.01,2718.78,2710.32,2710.6,12503306.0
1748505960,2710.53,2716.83,2710.53,2716.68,4384130.0
1748506020,2716.68,2719.76,2716.68,2718.94,2698514.0
1748506080,2718.94,2724.01,2718.11,2723.98,4090636.0
1748506140,2724.0,2724.46,2721.34,2723.4,1942398.0
1748506200,2723.38,2723.72,2720.65,2720.67,4812622.0
1748506260,2720.65,2722.11,2718.88,2722.11,1533088.0
1748506320,2722.11,2724.03,2722.11,2723.63,1568818.0
1748506380,2723.47,2725.98,2722.73,2725.07,2578146.0
1748506440,2725.07,2725.07,2723.01,2723.64,842196.0
1748506500,2723.64,2726.4,2723.64,2725.47,2626936.0
1748506560,2725.54,2728.38,2724.98,2728.02,3893316.0
1748506620,2728.13,2728.71,2726.47,2726.64,3068602.0
1748506680,2726.64,2730.28,2726.64,2730.0,5262174.0
1748506740,2729.99,2730.12,2727.63,2728.22,1188498.0
1748506800,2728.12,2731.12,2727.84,2729.81,2132508.0
1748506860,2729.78,2730.78,2728.19,2728.71,1971886.0
1748506920,2728.61,2728.96,2726.28,2726.43,900092.0
1748506980,2726.43,2726.43,2725.0,2725.01,869474.0
1748507040,2725.01,2726.02,2724.1,2724.19,691276.0
1748507100,2724.19,2724.38,2722.51,2722.93,1496940.0
1748507160,2722.93,2723.76,2719.31,2720.65,3134046.0
1748507220,2720.46,2721.61,2719.87,2721.45,1566392.0
1748507280,2721.44,2721.72,2720.27,2720.32,506838.0
1748507340,2720.32,2720.74,2719.85,2719.94,1217946.0
1748507400,2719.93,2719.94,2718.0,2719.33,993212.0
1748507460,2719.17,2719.31,2717.67,2719.25,2123200.0
1748507520,2719.25,2721.61,2719.25,2721.61,1091012.0
1748507580,2721.25,2722.84,2721.03,2721.16,1460044.0
1748507640,2720.98,2720.98,2718.6,2719.51,960292.0
1748507700,2719.52,2719.52,2718.21,2718.79,1370954.0
1748507760,2718.79,2722.85,2718.72,2722.57,1033856.0
1748507820,2722.63,2723.66,2720.32,2721.67,1145884.0
1748507880,2721.68,2723.16,2721.38,2721.5,747424.0
1748507940,2721.55,2723.96,2721.55,2723.95,487116.0
1748508000,2723.89,2723.95,2722.38,2722.68,2438012.0
1748508060,2722.68,2723.12,2720.4,2721.45,2776120.0
1748508120,2721.51,2722.65,2717.71,2717.92,3818374.0
1748508180,2718.05,2719.93,2718.05,2719.38,990528.0
1748508240,2719.38,2719.48,2717.45,2717.69,1186314.0
1748508300,2717.97,2719.28,2716.43,2716.92,1813504.0
1748508360,2717.0,2718.35,2715.07,2715.1,3762338.0
1748508420,2715.11,2716.67,2714.43,2714.59,1453910.0
1748508480,2714.59,2720.39,2713.92,2720.39,4063666.0
1748508540,2720.39,2722.09,2719.27,2721.01,2974160.0
1748508600,2721.06,2725.29,2721.06,2722.73,4804414.0
1748508660,2722.75,2723.99,2722.5,2723.73,793288.0
1748508720,2723.8,2724.72,2723.01,2723.99,1376410.0
1748508780,2723.99,2724.11,2723.0,2723.36,973646.0
1748508840,2723.15,2724.07,2721.96,2722.72,1449136.0
1748508900,2722.73,2725.02,2721.77,2725.01,3878400.0
1748508960,2725.01,2725.1,2722.85,2724.86,2456056.0
1748509020,2724.46,2726.28,2724.46,2725.69,2300922.0
1748509080,2725.7,2725.81,2724.6,2724.74,1732476.0
1748509140,2724.74,2724.74,2721.98,2721.98,1077714.0
1748509200,2721.98,2722.43,2720.76,2721.07,1825130.0
1748509260,2721.08,2724.14,2720.84,2724.13,992754.0
1748509320,2724.14,2724.14,2721.28,2721.81,1053590.0
1748509380,2721.81,2721.94,2718.01,2718.01,2081900.0
1748509440,2718.01,2718.55,2715.46,2715.47,3587888.0
1748509500,2715.45,2717.16,2715.44,2716.97,2238744.0
1748509560,2716.97,2718.11,2716.97,2717.55,762226.0
1748509620,2717.55,2717.99,2715.96,2717.68,922648.0
1748509680,2717.69,2717.69,2716.68,2717.29,1223046.0
1748509740,2717.29,2718.5,2717.29,2717.87,734620.0
1748509800,2717.88,2720.32,2717.85,2719.93,1392244.0
1748509860,2719.98,2722.0,2719.98,2721.78,2499230.0
1748509920,2721.78,2721.89,2721.16,2721.53,774104.0
1748509980,2721.55,2722.62,2720.57,2720.99,633312.0
1748510040,2720.99,2721.0,2718.98,2718.99,802450.0
1748510100,2719.0,2719.62,2718.42,2719.53,479790.0
1748510160,2719.53,2721.37,2719.46,2721.36,510896.0
1748510220,2721.47,2721.49,2718.39,2718.52,710400.0
1748510280,2718.53,2718.53,2716.51,2716.83,775924.0
1748510340,2716.81,2718.33,2716.81,2717.69,697802.0
1748510400,2717.69,2720.43,2717.05,2719.9,805860.0
1748510460,2719.9,2720.94,2719.36,2719.42,444162.0
1748510520,2719.43,2720.09,2718.01,2719.43,489380.0
1748510580,2719.15,2720.54,2719.08,2719.67,352280.0
1748510640,2719.74,2720.32,2719.12,2719.81,600552.0
1748510700,2719.6,2720.42,2718.89,2718.89,418538.0
1748510760,2718.9,2720.1,2718.28,2718.47,854986.0
1748510820,2718.47,2718.69,2718.06,2718.5,312114.0
1748510880,2718.51,2718.52,2718.02,2718.47,242492.0
1748510940,2718.46,2719.0,2718.01,2718.99,320214.0
1748511000,2718.99,2722.45,2718.48,2722.45,1747860.0
1748511060,2722.63,2728.0,2722.63,2727.68,8952056.0
1748511120,2727.64,2727.64,2725.62,2725.83,1837068.0
1748511180,2725.83,2725.83,2722.52,2722.52,1448798.0
1748511240,2722.52,2724.51,2722.52,2724.07,863410.0
1748511300,2724.06,2727.99,2724.06,2727.71,2733988.0
1748511360,2727.71,2727.98,2726.62,2727.47,6036574.0
1748511420,2727.55,2727.99,2727.17,2727.9,794554.0
1748511480,2727.78,2727.99,2726.71,2726.71,1784842.0
1748511540,2726.72,2727.8,2726.06,2726.06,1313206.0
1748511600,2726.17,2726.17,2724.11,2726.03,651116.0
1748511660,2726.03,2726.83,2725.43,2725.56,442604.0
1748511720,2725.34,2725.79,2724.91,2725.79,1027202.0
1748511780,2725.78,2725.79,2722.84,2724.16,819972.0
1748511840,2724.15,2725.36,2723.95,2725.08,604600.0
1748511900,2725.07,2726.01,2723.83,2725.92,939746.0
1748511960,2725.93,2728.51,2725.72,2727.99,1104454.0
1748512020,2727.95,2727.95,2726.36,2727.85,583578.0
1748512080,2727.85,2729.18,2727.77,2729.12,900596.0
1748512140,2729.12,2731.5,2728.91,2730.98,3647924.0
1748512200,2731.31,2731.31,2729.88,2730.0,2177908.0
1748512260,2730.01,2730.03,2729.46,2729.91,2071516.0
1748512320,2729.94,2730.47,2728.86,2730.19,1415448.0
1748512380,2730.19,2731.32,2729.5,2730.64,922090.0
1748512440,2730.73,2732.86,2730.39,2732.5,1605508.0
1748512500,2732.26,2732.83,2732.05,2732.52,706672.0
1748512560,2732.58,2732.58,2731.74,2731.98,1191454.0
1748512620,2732.0,2732.0,2730.42,2731.36,886412.0
1748512680,2731.36,2735.45,2730.7,2735.45,2218340.0
1748512740,2735.4,2737.55,2734.58,2735.15,7778382.0
1748512800,2735.02,2742.55,2735.02,2740.34,8602618.0
1748512860,2740.38,2740.65,2735.43,2738.53,5263964.0
1748512920,2738.53,2738.54,2734.97,2735.95,2285710.0
1748512980,2735.8,2737.16,2733.83,2736.74,2526714.0
1748513040,2736.74,2736.74,2727.88,2728.55,1790302.0
1748513100,2728.57,2730.43,2728.3,2728.36,3823896.0
1748513160,2728.55,2729.29,2726.78,2727.93,2599006.0
1748513220,2727.99,2730.29,2727.93,2729.77,1714572.0
1748513280,2729.73,2730.11,2726.11,2726.68,1815230.0
1748513340,2726.73,2727.98,2726.39,2727.59,886230.0
1748513400,2727.64,2728.03,2726.03,2726.82,898270.0
1748513460,2726.82,2727.57,2726.11,2727.05,1125118.0
1748513520,2726.99,2729.2,2726.99,2728.74,1090812.0
1748513580,2728.7,2729.94,2728.24,2729.93,1159276.0
1748513640,2729.94,2729.98,2727.01,2728.1,1100600.0
1748513700,2728.1,2728.94,2726.53,2726.73,746156.0
1748513760,2726.73,2728.16,2724.79,2727.55,1214672.0
1748513820,2727.55,2728.1,2727.12,2727.74,361684.0
1748513880,2727.69,2728.1,2727.1,2727.76,373614.0
1748513940,2727.7,2727.99,2725.16,2727.41,1713912.0
1748514000,2727.41,2730.64,2727.41,2730.37,1139050.0
1748514060,2730.38,2730.87,2730.18,2730.76,777622.0
1748514120,2730.85,2732.51,2730.72,2731.47,1124494.0
1748514180,2731.49,2731.49,2730.84,2731.37,661634.0
1748514240,2731.37,2732.07,2729.55,2730.08,582334.0
1748514300,2730.07,2730.36,2727.04,2727.09,788732.0
1748514360,2727.15,2728.36,2727.0,2727.66,346530.0
1748514420,2727.61,2728.22,2727.19,2727.76,712240.0
1748514480,2727.76,2727.76,2726.41,2727.49,425998.0
1748514540,2727.49,2727.5,2723.61,2723.93,2035330.0
1748514600,2724.05,2725.18,2723.71,2724.3,844018.0
1748514660,2724.32,2725.7,2723.7,2723.99,579830.0
1748514720,2723.99,2724.69,2723.72,2723.72,358394.0
1748514780,2723.7,2727.35,2723.64,2727.35,637832.0
1748514840,2727.35,2728.82,2727.3,2728.09,873846.0
1748514900,2728.09,2730.14,2728.09,2728.61,811548.0
1748514960,2728.65,2729.28,2728.06,2728.06,459724.0
1748515020,2728.06,2728.12,2725.5,2726.74,690486.0
1748515080,2726.76,2726.76,2725.31,2725.51,639990.0
1748515140,2725.51,2726.51,2725.32,2725.41,277698.0
1748515200,2725.4,2725.41,2724.32,2724.88,560486.0
1748515260,2724.88,2727.61,2724.67,2726.36,708710.0
1748515320,2726.36,2727.24,2726.36,2726.91,247380.0
1748515380,2726.79,2728.45,2726.79,2728.34,438790.0
1748515440,2728.34,2728.35,2727.11,2728.28,494882.0
1748515500,2728.28,2729.99,2727.88,2729.39,349860.0
1748515560,2729.39,2730.17,2729.01,2730.12,564624.0
1748515620,2730.0,2730.0,2727.55,2727.56,675970.0
1748515680,2727.56,2730.5,2727.56,2730.49,511960.0
1748515740,2730.83,2732.85,2730.83,2732.83,1187334.0
1748515800,2732.54,2734.18,2731.34,2734.16,3686640.0
1748515860,2734.16,2734.32,2732.27,2732.27,1064038.0
1748515920,2732.33,2732.7,2730.18,2730.8,700876.0
1748515980,2730.19,2732.39,2730.11,2731.05,670586.0
1748516040,2731.0,2731.0,2728.98,2730.1,1350820.0
1748516100,2730.1,2730.1,2727.95,2727.95,607298.0
1748516160,2727.95,2731.06,2727.82,2730.01,1205416.0
1748516220,2729.93,2730.29,2729.61,2729.97,482296.0
1748516280,2729.88,2730.26,2728.53,2728.98,732170.0
1748516340,2728.98,2729.72,2728.0,2729.47,747168.0
1748516400,2729.52,2729.52,2727.48,2727.54,1225614.0
1748516460,2727.72,2729.01,2727.56,2727.69,509918.0
1748516520,2727.84,2728.17,2727.53,2728.15,449566.0
1748516580,2728.16,2729.35,2727.27,2729.01,649814.0
1748516640,2729.22,2729.4,2726.61,2726.61,1200944.0
1748516700,2726.67,2727.93,2726.39,2727.88,493544.0
1748516760,2727.9,2727.9,2724.77,2725.15,1277124.0
1748516820,2725.13,2727.22,2724.0,2724.06,995572.0
1748516880,2725.08,2725.08,2721.96,2722.11,3846188.0
1748516940,2722.11,2724.32,2722.11,2724.32,1548954.0
1748517000,2724.26,2725.92,2723.35,2724.18,2168648.0
1748517060,2724.19,2728.14,2724.18,2726.3,1670730.0
1748517120,2726.3,2726.58,2723.34,2723.68,546104.0
1748517180,2723.68,2725.24,2723.68,2725.23,438302.0
1748517240,2725.23,2725.98,2724.64,2725.51,433888.0
1748517300,2725.51,2725.6,2724.0,2725.6,1073596.0
1748517360,2725.6,2725.66,2723.69,2724.17,695812.0
1748517420,2724.2,2726.06,2724.2,2725.5,415658.0
1748517480,2725.5,2727.94,2725.5,2727.94,1333680.0
1748517540,2727.94,2729.57,2727.94,2729.35,4302154.0
1748517600,2729.3,2729.79,2728.36,2729.01,963772.0
1748517660,2729.03,2730.0,2728.11,2729.45,1041278.0
1748517720,2729.52,2730.21,2728.97,2730.14,1095460.0
1748517780,2730.14,2730.69,2730.0,2730.01,866652.0
1748517840,2730.01,2730.01,2727.74,2728.35,445526.0
1748517900,2728.3,2729.2,2728.07,2728.17,1059770.0
1748517960,2728.17,2728.17,2725.01,2725.14,1048066.0
1748518020,2725.14,2725.76,2724.32,2724.4,706534.0
1748518080,2724.4,2725.73,2723.95,2724.96,639150.0
1748518140,2724.74,2724.74,2724.07,2724.07,484288.0
1748518200,2724.07,2726.07,2723.5,2724.86,3032300.0
1748518260,2724.86,2726.36,2724.6,2726.21,1237144.0
1748518320,2726.27,2726.27,2725.03,2725.03,530318.0
1748518380,2725.03,2725.8,2724.85,2725.44,272100.0
1748518440,2725.44,2725.58,2720.44,2720.47,2624804.0
1748518500,2720.44,2720.56,2718.28,2720.39,5562490.0
1748518560,2720.39,2722.62,2720.38,2722.36,1117926.0
1748518620,2722.36,2723.15,2721.56,2721.57,768528.0
1748518680,2721.56,2722.07,2719.82,2720.67,956930.0
1748518740,2720.67,2721.82,2719.36,2719.36,849022.0
1748518800,2719.36,2720.24,2718.13,2719.19,1007582.0
1748518860,2719.2,2719.66,2715.0,2716.32,4808838.0
1748518920,2716.2,2716.2,2713.7,2713.98,4528106.0
1748518980,2714.1,2716.8,2713.94,2716.36,3327024.0
1748519040,2716.36,2716.86,2715.43,2716.31,1832768.0
1748519100,2716.27,2716.27,2709.61,2712.9,10707478.0
1748519160,2712.73,2713.78,2710.83,2713.54,1615088.0
1748519220,2712.81,2714.85,2711.44,2713.45,2868256.0
1748519280,2713.45,2713.81,2710.69,2711.92,1938854.0
1748519340,2712.05,2712.69,2710.9,2712.57,1207062.0
1748519400,2712.57,2712.57,2710.19,2710.19,1920366.0
1748519460,2710.2,2714.31,2710.19,2713.3,2518022.0
1748519520,2710.01,2711.48,2707.78,2711.48,7872094.0
1748519580,2711.47,2714.0,2711.47,2711.97,1262388.0
1748519640,2712.14,2714.15,2711.05,2714.14,1175480.0
1748519700,2714.15,2715.0,2712.4,2713.4,1524950.0
1748519760,2713.59,2714.43,2713.26,2714.13,950786.0
1748519820,2714.13,2714.88,2713.01,2714.27,727628.0
1748519880,2714.21,2716.05,2713.97,2715.89,2415490.0
1748519940,2715.85,2716.16,2714.73,2714.84,645912.0
1748520000,2714.9,2714.9,2711.53,2714.39,2706488.0
1748520060,2714.39,2714.42,2711.8,2712.99,1884496.0
1748520120,2713.0,2714.36,2712.62,2713.08,673220.0
1748520180,2713.22,2714.53,2711.3,2711.32,853826.0
1748520240,2711.0,2713.26,2711.0,2712.84,988712.0
1748520300,2712.9,2714.11,2709.66,2710.18,3091438.0
1748520360,2710.34,2710.36,2707.69,2708.09,3520482.0
1748520420,2707.5,2709.31,2706.64,2708.89,4020598.0
1748520480,2709.0,2717.26,2708.89,2716.94,4538982.0
1748520540,2716.95,2717.6,2715.01,2716.2,1850260.0
1748520600,2716.16,2718.15,2714.86,2715.18,1452446.0
1748520660,2715.16,2715.16,2711.65,2714.36,1373636.0
1748520720,2714.35,2714.47,2713.36,2714.37,795386.0
1748520780,2714.37,2715.47,2713.71,2715.47,621834.0
1748520840,2715.44,2716.0,2714.78,2715.86,586618.0
1748520900,2715.8,2716.57,2714.32,2715.1,1062316.0
1748520960,2715.1,2715.1,2711.9,2711.9,964186.0
1748521020,2711.9,2713.0,2710.08,2710.85,1290984.0
1748521080,2710.91,2712.12,2710.43,2710.9,803436.0
1748521140,2710.9,2711.57,2708.72,2709.07,1511810.0
1748521200,2709.07,2711.48,2708.39,2711.46,1048774.0
1748521260,2711.46,2711.46,2704.25,2704.27,2815940.0
1748521320,2704.27,2706.23,2701.24,2705.85,12763596.0
1748521380,2705.85,2707.87,2705.8,2705.97,1973866.0
1748521440,2705.97,2707.02,2705.12,2706.41,1197556.0
1748521500,2706.4,2708.99,2705.7,2708.78,1484346.0
1748521560,2708.78,2710.93,2708.39,2710.47,1073146.0
1748521620,2710.48,2711.24,2709.68,2709.69,1390592.0
1748521680,2709.68,2711.41,2708.7,2708.97,2645246.0
1748521740,2708.93,2708.93,2707.37,2707.59,980078.0
1748521800,2707.92,2712.87,2707.7,2712.8,1829614.0
1748521860,2712.85,2716.35,2712.85,2713.01,3390402.0
1748521920,2713.1,2715.18,2712.95,2713.19,991150.0
1748521980,2713.1,2713.6,2710.57,2713.28,1010680.0
1748522040,2713.28,2714.6,2712.53,2714.07,843576.0
1748522100,2713.92,2713.92,2711.39,2713.91,846904.0
1748522160,2713.87,2713.87,2712.06,2712.79,950546.0
1748522220,2712.79,2713.04,2711.03,2711.04,568378.0
1748522280,2710.99,2712.11,2709.59,2710.49,951282.0
1748522340,2710.21,2711.19,2710.14,2710.6,568026.0
1748522400,2710.6,2710.6,2706.13,2706.43,1646006.0
1748522460,2706.37,2706.61,2703.31,2704.03,3057110.0
1748522520,2704.0,2704.08,2675.0,2685.53,59676644.0
1748522580,2685.92,2690.02,2678.66,2685.4,13260166.0
1748522640,2686.67,2688.98,2685.49,2686.92,6941594.0
1748522700,2687.06,2689.99,2681.37,2687.8,7662764.0
1748522760,2687.54,2689.24,2684.52,2686.95,4988958.0
1748522820,2686.84,2689.82,2685.83,2688.93,5696326.0
1748522880,2688.57,2691.37,2688.22,2690.96,4211198.0
1748522940,2691.42,2692.96,2690.62,2690.75,2957142.0
1748523000,2690.75,2691.47,2687.92,2689.03,3481780.0
1748523060,2689.19,2690.0,2687.93,2689.81,1654660.0
1748523120,2689.81,2693.46,2689.81,2693.46,2149456.0
1748523180,2693.55,2694.51,2693.14,2693.86,2949074.0
1748523240,2693.86,2693.86,2692.72,2693.47,1497556.0
1748523300,2693.57,2694.48,2692.23,2694.18,1926138.0
1748523360,2694.18,2694.18,2691.24,2691.87,1452326.0
1748523420,2691.58,2693.99,2691.58,2693.28,747214.0
1748523480,2693.24,2693.24,2691.06,2691.4,1064814.0
1748523540,2691.39,2692.95,2691.39,2692.22,892434.0
1748523600,2692.33,2694.9,2691.77,2694.5,1549536.0
1748523660,2694.37,2694.78,2692.64,2693.31,1622798.0
1748523720,2693.38,2696.18,2693.38,2695.44,2209386.0
1748523780,2695.34,2697.68,2694.67,2697.37,3418182.0
1748523840,2697.42,2697.78,2696.78,2697.0,1897708.0
1748523900,2697.0,2697.06,2696.16,2696.31,1405890.0
1748523960,2696.31,2698.24,2696.15,2697.97,2770564.0
1748524020,2697.92,2698.74,2697.36,2697.64,1452134.0
1748524080,2697.59,2698.18,2694.99,2695.7,1440644.0
1748524140,2695.47,2695.47,2693.47,2694.11,1281950.0
1748524200,2694.15,2694.26,2692.01,2693.7,1291916.0
1748524260,2693.7,2694.22,2693.02,2693.85,1036484.0
1748524320,2693.85,2695.2,2692.95,2694.15,1034764.0
1748524380,2694.14,2694.85,2693.28,2694.45,909298.0
1748524440,2694.41,2694.76,2693.14,2694.3,1330316.0
1748524500,2694.3,2696.89,2694.01,2696.89,1049040.0
1748524560,2696.93,2697.39,2695.78,2697.04,1387610.0
1748524620,2697.04,2697.04,2688.92,2689.98,8879316.0
1748524680,2689.93,2690.05,2685.58,2686.09,5996310.0
1748524740,2686.04,2686.74,2684.19,2685.16,6564170.0
1748524800,2685.15,2688.53,2684.94,2685.46,2058664.0
1748524860,2685.46,2686.84,2684.7,2686.66,1841568.0
1748524920,2686.66,2686.67,2679.5,2681.06,6276050.0
1748524980,2681.05,2685.36,2681.05,2682.14,4047488.0
1748525040,2681.87,2683.81,2681.87,2682.99,2442998.0
1748525100,2682.98,2683.2,2680.2,2680.54,3056850.0
1748525160,2681.01,2682.28,2678.76,2681.94,3219482.0
1748525220,2681.86,2687.34,2681.68,2687.34,2431978.0
1748525280,2687.29,2687.44,2683.99,2684.93,1519146.0
1748525340,2684.32,2686.77,2684.16,2685.69,2760304.0
1748525400,2685.69,2687.07,2680.79,2684.2,3323518.0
1748525460,2684.16,2685.4,2681.49,2681.7,3277458.0
1748525520,2681.7,2681.7,2671.3,2673.09,11350832.0
1748525580,2673.02,2684.38,2673.02,2683.64,10740112.0
1748525640,2683.97,2684.9,2682.4,2684.47,3296182.0
1748525700,2684.22,2684.73,2680.55,2684.35,5717080.0
1748525760,2684.35,2684.55,2680.47,2681.19,3319174.0
1748525820,2681.53,2684.6,2678.96,2678.99,2453650.0
1748525880,2678.96,2678.96,2675.24,2676.69,3830540.0
1748525940,2676.73,2677.32,2674.0,2675.01,4902656.0
1748526000,2674.96,2674.96,2657.0,2666.14,26875888.0
1748526060,2666.16,2668.04,2658.63,2660.67,11216368.0
1748526120,2661.65,2664.94,2659.9,2661.35,7570966.0
1748526180,2663.17,2665.97,2661.84,2662.83,4217456.0
1748526240,2662.87,2663.33,2656.89,2657.84,7470406.0
1748526300,2657.3,2662.14,2652.65,2661.98,11448418.0
1748526360,2661.96,2662.44,2658.97,2658.97,6211696.0
1748526420,2658.3,2663.04,2656.86,2663.04,4646512.0
1748526480,2663.04,2663.39,2659.57,2662.97,3170880.0
1748526540,2662.86,2663.1,2657.53,2657.9,4370544.0
1748526600,2657.84,2663.6,2655.0,2663.6,4248898.0
1748526660,2663.24,2666.47,2663.07,2665.65,5044550.0
1748526720,2665.94,2672.66,2665.65,2669.52,15425918.0
1748526780,2669.45,2670.47,2668.87,2669.75,2263650.0
1748526840,2669.76,2669.76,2667.73,2668.69,2044910.0
1748526900,2668.75,2668.75,2663.75,2663.75,6153142.0
1748526960,2664.18,2665.31,2660.0,2661.55,7165244.0
1748527020,2661.45,2661.74,2658.94,2658.97,4070394.0
1748527080,2659.0,2659.76,2655.99,2658.19,5226576.0
1748527140,2658.25,2659.86,2656.47,2659.74,2816290.0
1748527200,2659.48,2661.85,2658.49,2660.45,3818834.0
1748527260,2660.07,2664.76,2659.89,2662.18,3952122.0
1748527320,2662.33,2665.99,2661.1,2664.11,2626734.0
1748527380,2664.13,2665.62,2662.23,2664.03,2258252.0
1748527440,2664.18,2665.34,2660.52,2660.52,2097908.0
1748527500,2660.37,2660.37,2650.85,2651.95,8098630.0
1748527560,2651.68,2656.31,2651.05,2654.76,6200086.0
1748527620,2654.81,2654.96,2644.51,2648.16,16218468.0
1748527680,2648.05,2649.1,2642.57,2644.56,6234070.0
1748527740,2644.94,2645.65,2642.09,2643.89,6850942.0
1748527800,2644.19,2649.5,2642.18,2647.79,5838516.0
1748527860,2647.8,2647.8,2643.86,2644.95,2960810.0
1748527920,2645.06,2650.22,2643.47,2647.28,2719592.0
1748527980,2647.15,2648.65,2643.97,2648.65,2257714.0
1748528040,2648.71,2650.36,2647.05,2649.25,3711744.0
1748528100,2649.08,2649.68,2640.9,2642.3,4889908.0
1748528160,2642.24,2642.35,2634.91,2635.98,13886166.0
1748528220,2636.1,2639.53,2636.1,2636.38,4204296.0
1748528280,2636.38,2637.58,2632.0,2633.6,5741572.0
1748528340,2633.01,2633.82,2627.73,2631.43,11513140.0
1748528400,2632.02,2632.02,2622.82,2623.4,17179596.0
1748528460,2623.33,2631.3,2620.52,2631.3,13095628.0
1748528520,2631.49,2632.04,2629.0,2631.43,7781638.0
1748528580,2631.61,2633.93,2628.79,2631.85,4149622.0
1748528640,2632.05,2632.05,2628.96,2629.22,4171064.0
1748528700,2629.12,2636.31,2627.72,2632.11,8189612.0
1748528760,2632.78,2636.39,2631.86,2636.3,2366346.0
1748528820,2636.38,2641.33,2636.05,2640.43,6647648.0
1748528880,2640.16,2640.16,2637.78,2637.78,2566330.0
1748528940,2637.78,2639.26,2635.76,2636.43,1628490.0
1748529000,2636.43,2636.43,2629.11,2629.6,4907312.0
1748529060,2629.64,2637.46,2629.64,2637.27,4180502.0
1748529120,2637.0,2639.62,2636.15,2638.74,3291778.0
1748529180,2638.78,2641.64,2635.14,2635.14,3947734.0
1748529240,2635.21,2638.99,2635.14,2637.74,3386420.0
1748529300,2637.76,2645.22,2637.76,2643.43,7307968.0
1748529360,2643.42,2646.34,2643.31,2645.4,5399118.0
1748529420,2645.52,2645.55,2643.27,2643.57,3726968.0
1748529480,2643.57,2646.0,2643.49,2645.44,3520416.0
1748529540,2645.43,2647.88,2643.53,2647.88,6669678.0
1748529600,2647.73,2647.88,2644.0,2644.0,5296380.0
1748529660,2644.0,2644.01,2641.89,2641.89,2717626.0
1748529720,2641.95,2644.9,2641.09,2643.98,3117996.0
1748529780,2643.3,2644.98,2643.3,2644.61,1417498.0
1748529840,2644.4,2647.44,2644.23,2646.45,3352584.0
1748529900,2646.45,2650.64,2644.78,2650.45,7258258.0
1748529960,2650.42,2653.96,2650.39,2653.96,7270300.0
1748530020,2653.76,2657.12,2653.37,2654.44,13614654.0
1748530080,2654.43,2664.2,2654.15,2664.08,10645226.0
1748530140,2662.69,2665.42,2658.43,2660.99,8956872.0
1748530200,2660.63,2662.99,2658.49,2658.95,9614912.0
1748530260,2659.08,2660.51,2657.48,2658.05,5120664.0
1748530320,2657.98,2665.11,2657.93,2665.06,4456452.0
1748530380,2665.27,2670.98,2663.11,2670.81,10194300.0
1748530440,2670.01,2673.8,2668.32,2669.65,10226730.0
1748530500,2669.66,2669.67,2666.01,2667.39,4470848.0
1748530560,2668.98,2673.63,2666.61,2672.43,5196608.0
1748530620,2672.07,2674.56,2669.23,2670.0,5849984.0
1748530680,2669.83,2673.95,2669.07,2672.64,2867376.0
1748530740,2672.64,2674.26,2670.49,2671.01,2736406.0
1748530800,2671.01,2671.01,2666.86,2668.58,4175994.0
1748530860,2668.69,2672.05,2666.02,2670.97,3576142.0
1748530920,2671.1,2673.18,2671.07,2671.08,2298478.0
1748530980,2671.14,2671.23,2665.64,2665.94,2394420.0
1748531040,2665.9,2665.94,2663.8,2665.4,3612434.0
1748531100,2665.4,2667.89,2664.63,2666.0,2539354.0
1748531160,2665.71,2666.39,2662.77,2662.77,1837818.0
1748531220,2662.96,2664.06,2660.59,2660.59,3881142.0
1748531280,2660.91,2663.59,2660.27,2663.59,3430046.0
1748531340,2663.59,2664.86,2661.6,2663.45,1861030.0
1748531400,2663.41,2668.62,2662.11,2668.62,1593178.0
1748531460,2668.62,2669.62,2665.43,2666.69,1538858.0
1748531520,2666.69,2669.99,2666.53,2667.18,1337898.0
1748531580,2667.42,2668.24,2664.25,2664.84,1241078.0
1748531640,2664.85,2665.4,2661.14,2662.94,1467494.0
1748531700,2662.78,2666.0,2661.84,2665.93,992956.0
1748531760,2664.82,2664.92,2663.15,2664.75,683916.0
1748531820,2664.59,2664.59,2662.3,2663.43,861932.0
1748531880,2663.48,2665.36,2662.16,2663.9,1260692.0
1748531940,2663.64,2665.55,2662.01,2662.01,668756.0
1748532000,2662.01,2662.01,2657.25,2659.82,5627022.0
1748532060,2659.78,2662.99,2659.78,2661.76,3056222.0
1748532120,2661.77,2662.49,2658.75,2661.51,1893778.0
1748532180,2661.51,2662.08,2657.6,2657.83,2244108.0
1748532240,2657.84,2659.6,2657.52,2658.48,2331098.0
1748532300,2658.48,2658.7,2657.26,2657.3,1931206.0
1748532360,2657.3,2659.45,2656.01,2659.23,2285628.0
1748532420,2659.22,2659.4,2657.22,2657.86,873932.0
1748532480,2657.86,2661.57,2657.86,2661.1,1286706.0
1748532540,2661.0,2661.36,2660.21,2660.34,1103438.0
1748532600,2660.34,2660.89,2658.67,2659.28,889914.0
1748532660,2659.28,2661.81,2657.23,2657.28,1232294.0
1748532720,2657.23,2658.06,2651.56,2651.73,4952978.0
1748532780,2651.73,2654.27,2650.56,2652.73,4351416.0
1748532840,2652.59,2655.86,2652.55,2655.86,1345642.0
1748532900,2656.1,2657.46,2654.94,2657.02,1326156.0
1748532960,2657.0,2657.07,2655.64,2656.62,823650.0
1748533020,2656.62,2656.62,2652.22,2653.28,1650516.0
1748533080,2653.18,2653.3,2648.58,2649.44,4571120.0
1748533140,2649.54,2650.11,2647.07,2647.36,3738290.0
1748533200,2647.35,2649.04,2645.8,2647.74,3869822.0
1748533260,2647.83,2648.96,2647.57,2647.69,2178172.0
1748533320,2647.69,2648.63,2644.18,2648.63,3448508.0
1748533380,2648.63,2651.0,2648.49,2650.11,2888032.0
1748533440,2649.29,2650.27,2648.27,2648.9,966106.0
1748533500,2647.96,2647.96,2641.36,2642.07,5312314.0
1748533560,2642.22,2646.81,2641.85,2644.89,4691766.0
1748533620,2644.89,2647.68,2644.86,2647.56,3368194.0
1748533680,2647.41,2647.41,2644.81,2645.43,2713494.0
1748533740,2645.43,2645.55,2638.52,2642.4,6327952.0
1748533800,2642.4,2647.22,2642.4,2647.22,2917056.0
1748533860,2647.31,2652.05,2646.68,2651.14,4193648.0
1748533920,2651.12,2651.12,2650.11,2650.77,2160368.0
1748533980,2650.77,2651.5,2648.51,2650.16,3724444.0
1748534040,2650.31,2650.55,2647.42,2647.43,1226522.0
1748534100,2647.42,2648.7,2645.88,2648.26,1327142.0
1748534160,2648.2,2650.14,2647.27,2647.27,996584.0
1748534220,2647.49,2647.55,2640.7,2640.7,1894618.0
1748534280,2640.7,2642.71,2640.07,2642.27,2287772.0
1748534340,2642.22,2642.84,2640.34,2642.45,1662592.0
1748534400,2642.75,2643.66,2640.46,2641.28,2075308.0
1748534460,2641.21,2643.83,2640.83,2642.5,3261364.0
1748534520,2642.58,2644.99,2641.75,2642.9,1793448.0
1748534580,2642.91,2648.57,2640.0,2647.77,2548632.0
1748534640,2648.05,2649.06,2644.03,2644.55,1438566.0
1748534700,2644.76,2645.68,2643.15,2643.8,1409016.0
1748534760,2643.8,2646.66,2643.09,2646.36,1311056.0
1748534820,2646.36,2646.36,2644.17,2644.19,1075400.0
1748534880,2644.17,2644.96,2640.42,2640.43,2033532.0
1748534940,2640.42,2646.8,2640.42,2646.8,1974406.0
1748535000,2646.56,2651.06,2645.76,2651.03,2842954.0
1748535060,2650.98,2652.35,2649.86,2652.07,4298750.0
1748535120,2651.85,2652.36,2651.3,2652.08,2131124.0
1748535180,2651.91,2653.55,2650.1,2650.1,1597828.0
1748535240,2650.07,2652.37,2649.86,2651.31,1275074.0
1748535300,2651.24,2654.22,2650.93,2653.99,3261280.0
1748535360,2653.93,2659.18,2653.2,2658.22,7554898.0
1748535420,2658.07,2658.4,2654.52,2654.52,2564402.0
1748535480,2654.57,2654.7,2651.72,2651.93,1554100.0
1748535540,2651.99,2653.21,2651.29,2651.29,1144084.0
1748535600,2651.29,2651.54,2647.51,2648.08,1987300.0
1748535660,2648.09,2649.97,2648.01,2648.81,830502.0
1748535720,2648.99,2649.27,2646.04,2648.05,1253702.0
1748535780,2647.93,2650.61,2647.41,2650.14,835772.0
1748535840,2649.95,2651.0,2648.19,2648.25,1110552.0
1748535900,2648.3,2649.37,2646.28,2646.71,900582.0
1748535960,2646.77,2646.89,2644.3,2645.18,1610980.0
1748536020,2645.55,2646.34,2645.14,2645.14,952454.0
1748536080,2645.14,2648.43,2641.99,2647.26,5346850.0
1748536140,2647.43,2648.53,2647.43,2648.01,747648.0
1748536200,2647.99,2649.39,2646.7,2648.83,878120.0
1748536260,2648.57,2650.19,2645.62,2646.52,1171424.0
1748536320,2646.52,2646.94,2642.47,2642.87,1665856.0
1748536380,2642.72,2644.32,2642.57,2642.57,1118292.0
1748536440,2642.63,2644.54,2641.01,2643.06,2489878.0
1748536500,2643.0,2644.02,2641.23,2643.57,1082318.0
1748536560,2643.51,2646.19,2642.7,2644.59,1330272.0
1748536620,2644.94,2646.19,2643.36,2645.95,795470.0
1748536680,2645.94,2646.28,2645.03,2646.05,704884.0
1748536740,2646.09,2646.7,2644.46,2645.6,663980.0
1748536800,2644.95,2645.99,2644.68,2645.36,1425988.0
1748536860,2645.36,2645.89,2644.18,2644.18,477598.0
1748536920,2644.18,2645.7,2643.59,2643.65,806574.0
1748536980,2643.69,2643.87,2640.36,2642.23,1414428.0
1748537040,2642.23,2644.39,2642.23,2643.94,460604.0
1748537100,2643.95,2646.4,2643.62,2646.12,723800.0
1748537160,2646.12,2646.19,2643.72,2643.78,1312182.0
1748537220,2643.78,2646.55,2643.03,2643.03,1315022.0
1748537280,2643.04,2645.56,2643.03,2643.86,1208786.0
1748537340,2643.79,2643.99,2641.67,2642.32,1572318.0
1748537400,2642.32,2643.23,2640.68,2641.25,1640050.0
1748537460,2641.25,2642.0,2635.3,2635.93,3899250.0
1748537520,2636.7,2638.75,2633.51,2637.24,6202436.0
1748537580,2637.28,2637.43,2634.64,2636.88,2623044.0
1748537640,2636.94,2637.18,2634.58,2636.68,2047650.0
1748537700,2636.68,2636.75,2631.96,2633.01,3327994.0
1748537760,2633.01,2634.84,2630.39,2633.95,4383322.0
1748537820,2633.97,2642.82,2633.97,2642.82,2482056.0
1748537880,2642.78,2644.94,2639.73,2639.97,3356602.0
1748537940,2639.97,2640.06,2638.4,2639.27,1344198.0
1748538000,2638.64,2639.72,2637.65,2639.28,1657124.0
1748538060,2639.33,2643.97,2639.33,2643.17,3931852.0
1748538120,2643.44,2644.54,2642.24,2643.31,1963662.0
1748538180,2643.41,2643.55,2642.0,2642.39,1189162.0
1748538240,2642.37,2642.39,2639.4,2640.59,943322.0
1748538300,2640.61,2642.12,2639.81,2641.98,968168.0
1748538360,2641.98,2642.04,2637.78,2638.59,1294844.0
1748538420,2638.38,2640.2,2637.85,2640.15,703438.0
1748538480,2640.15,2643.0,2639.35,2643.0,1182444.0
1748538540,2643.0,2643.0,2640.82,2641.39,1249584.0
1748538600,2641.39,2644.0,2640.11,2644.0,999934.0
1748538660,2644.0,2644.49,2642.11,2643.69,1235816.0
1748538720,2643.69,2645.33,2643.34,2644.97,1589954.0
1748538780,2644.93,2644.93,2643.08,2643.31,725816.0
1748538840,2643.51,2644.26,2641.5,2641.98,540226.0
1748538900,2641.98,2644.12,2641.29,2643.15,862534.0
1748538960,2643.15,2645.53,2642.51,2645.53,755712.0
1748539020,2645.39,2645.39,2638.32,2640.38,1499872.0
1748539080,2640.32,2643.16,2639.09,2641.24,5420912.0
1748539140,2641.18,2641.26,2638.84,2641.06,1284062.0
1748539200,2641.38,2643.41,2640.18,2642.89,1255372.0
1748539260,2642.99,2650.0,2642.99,2649.77,3438888.0
1748539320,2649.52,2649.99,2646.61,2649.77,4085898.0
1748539380,2649.72,2650.31,2649.02,2649.63,2558146.0
1748539440,2649.24,2652.04,2648.96,2650.62,1783736.0
1748539500,2650.46,2651.43,2646.29,2646.56,1523354.0
1748539560,2646.25,2651.95,2645.32,2650.7,2807416.0
1748539620,2651.15,2651.27,2648.66,2649.49,1115166.0
1748539680,2649.45,2649.89,2648.06,2648.49,1030158.0
1748539740,2648.72,2649.53,2647.57,2648.3,988710.0
1748539800,2648.3,2650.47,2647.22,2650.47,1097954.0
1748539860,2650.44,2652.48,2649.2,2651.86,2274634.0
1748539920,2651.84,2655.49,2649.81,2654.76,2995668.0
1748539980,2654.76,2656.24,2652.03,2652.84,2908654.0
1748540040,2652.84,2654.36,2651.36,2653.93,2116444.0
1748540100,2653.88,2657.38,2653.88,2657.13,3080046.0
1748540160,2657.19,2662.12,2656.67,2656.67,4363370.0
1748540220,2656.71,2660.01,2656.71,2658.32,2359052.0
1748540280,2658.32,2660.27,2658.32,2658.39,1301862.0
1748540340,2658.39,2658.41,2655.22,2655.22,926114.0
1748540400,2654.57,2654.85,2652.16,2654.62,2130238.0
1748540460,2654.62,2655.98,2654.3,2655.03,1008058.0
1748540520,2655.03,2655.03,2649.97,2651.8,2751406.0
1748540580,2651.72,2651.99,2647.73,2647.78,3582306.0
1748540640,2647.78,2650.62,2647.59,2650.52,4544566.0
1748540700,2650.58,2653.31,2649.33,2652.96,2802154.0
1748540760,2653.48,2669.81,2653.48,2666.27,10829916.0
1748540820,2666.27,2666.27,2661.01,2661.39,4330714.0
1748540880,2661.52,2661.84,2657.72,2659.49,2815792.0
1748540940,2659.45,2659.45,2657.28,2658.01,1489124.0
1748541000,2658.13,2661.61,2658.13,2661.61,2473368.0
1748541060,2661.61,2664.38,2660.52,2663.33,2629074.0
1748541120,2663.22,2663.27,2660.89,2663.01,1793814.0
1748541180,2663.06,2664.38,2662.23,2663.76,2448822.0
1748541240,2663.84,2665.8,2660.61,2663.04,2651830.0
1748541300,2662.72,2663.53,2659.81,2661.09,1174616.0
1748541360,2660.98,2660.98,2658.01,2658.38,1284040.0
1748541420,2658.35,2659.54,2656.85,2657.2,1646488.0
1748541480,2657.26,2659.1,2657.14,2659.04,1584990.0
1748541540,2659.1,2659.46,2657.59,2657.89,1097216.0
1748541600,2657.92,2659.54,2657.27,2658.98,2085494.0
1748541660,2658.96,2659.27,2656.68,2659.27,1443130.0
1748541720,2659.54,2659.71,2657.61,2658.69,1167330.0
1748541780,2658.74,2663.51,2658.07,2662.57,2834088.0
1748541840,2662.57,2662.79,2661.07,2662.54,1432298.0
1748541900,2662.62,2665.56,2662.46,2665.56,1888776.0
1748541960,2665.51,2666.79,2664.43,2665.82,2019402.0
1748542020,2665.82,2666.93,2665.28,2666.59,1555848.0
1748542080,2666.54,2669.52,2666.01,2669.03,2329542.0
1748542140,2668.97,2670.48,2666.23,2666.94,6636084.0
1748542200,2666.94,2668.11,2664.7,2667.18,2841550.0
1748542260,2667.06,2670.39,2666.77,2669.48,2569860.0
1748542320,2669.48,2671.01,2668.89,2670.55,2319676.0
1748542380,2670.55,2672.05,2669.16,2672.05,2288880.0
1748542440,2672.12,2672.41,2669.27,2669.27,1687516.0
1748542500,2669.27,2670.17,2668.53,2669.35,1137208.0
1748542560,2669.27,2671.37,2666.36,2667.41,836518.0
1748542620,2667.41,2667.46,2665.18,2665.47,1784610.0
1748542680,2665.47,2665.47,2660.36,2663.61,2873958.0
1748542740,2663.61,2663.61,2660.59,2661.07,1915954.0
1748542800,2661.01,2661.14,2656.2,2656.89,7481648.0
1748542860,2656.62,2657.32,2654.48,2657.32,4354274.0
1748542920,2658.68,2659.6,2657.09,2657.94,2321754.0
1748542980,2657.91,2661.01,2657.91,2658.66,1912590.0
1748543040,2658.66,2658.88,2656.34,2656.92,1220190.0
1748543100,2656.92,2658.02,2656.67,2657.51,596914.0
1748543160,2657.51,2659.45,2657.51,2659.45,952362.0
1748543220,2659.45,2659.51,2656.0,2656.0,1016702.0
1748543280,2656.0,2656.72,2655.02,2656.53,2141620.0
1748543340,2656.39,2656.39,2654.28,2655.0,901280.0
1748543400,2654.99,2657.95,2654.99,2657.94,676340.0
1748543460,2657.94,2658.17,2657.3,2658.02,431826.0
1748543520,2658.01,2659.88,2657.65,2659.56,504248.0
1748543580,2659.5,2659.56,2647.51,2649.73,7377756.0
1748543640,2649.79,2654.39,2648.97,2654.3,2053656.0
1748543700,2654.25,2654.98,2653.38,2654.12,1595092.0
1748543760,2654.07,2654.31,2651.4,2652.36,923128.0
1748543820,2652.31,2652.82,2649.9,2651.94,1036292.0
1748543880,2651.94,2651.94,2649.14,2649.14,811726.0
1748543940,2648.96,2650.64,2648.91,2650.15,1420258.0
1748544000,2650.15,2650.6,2649.2,2650.38,590048.0
1748544060,2650.46,2650.46,2646.32,2646.32,550252.0
1748544120,2646.39,2647.21,2644.91,2645.43,2291614.0
1748544180,2645.43,2647.86,2644.69,2647.86,2103530.0
1748544240,2647.92,2648.0,2646.52,2647.0,1163810.0
1748544300,2647.01,2649.18,2646.46,2649.18,1166680.0
1748544360,2649.18,2649.66,2648.0,2648.06,738826.0
1748544420,2648.09,2648.87,2646.29,2648.87,1318698.0
1748544480,2648.85,2649.02,2647.36,2647.93,422246.0
1748544540,2648.28,2653.07,2647.86,2652.62,1966298.0
1748544600,2652.67,2655.45,2652.57,2653.46,1567760.0
1748544660,2653.25,2655.07,2652.71,2655.07,1292710.0
1748544720,2655.07,2656.91,2654.33,2656.91,1086326.0
1748544780,2656.91,2657.55,2654.65,2655.15,1288042.0
1748544840,2655.15,2655.4,2654.1,2654.12,398246.0
1748544900,2654.12,2656.18,2654.1,2655.72,547324.0
1748544960,2655.73,2655.93,2654.9,2654.91,469874.0
1748545020,2654.94,2655.52,2653.27,2653.45,582306.0
1748545080,2653.02,2653.13,2649.3,2649.52,2932970.0
1748545140,2649.65,2649.74,2646.44,2648.94,3862048.0
1748545200,2649.11,2652.47,2649.11,2651.19,1648006.0
1748545260,2651.41,2654.44,2651.41,2654.44,1164892.0
1748545320,2654.55,2656.27,2652.36,2653.14,3726320.0
1748545380,2653.12,2655.06,2652.54,2654.64,724926.0
1748545440,2654.64,2656.4,2654.3,2654.43,709224.0
1748545500,2654.43,2656.14,2653.06,2655.01,519974.0
1748545560,2655.01,2655.58,2651.63,2651.63,1270216.0
1748545620,2650.07,2652.03,2649.22,2649.51,2760076.0
1748545680,2649.57,2650.11,2645.49,2646.41,1453422.0
1748545740,2646.47,2647.53,2644.65,2645.43,2447400.0
1748545800,2645.5,2647.31,2640.88,2640.88,2587848.0
1748545860,2641.23,2645.86,2640.21,2645.13,2866128.0
1748545920,2645.16,2645.38,2631.02,2631.6,11745458.0
1748545980,2630.89,2634.73,2627.9,2634.36,10083054.0
1748546040,2635.24,2635.59,2628.97,2630.51,3468198.0
1748546100,2630.3,2635.95,2630.0,2634.89,2502292.0
1748546160,2635.39,2636.45,2632.15,2633.0,3037010.0
1748546220,2632.71,2636.18,2632.68,2633.6,1402566.0
1748546280,2633.63,2634.27,2631.22,2631.54,2397720.0
1748546340,2633.06,2635.99,2632.9,2635.83,2032890.0
1748546400,2635.54,2638.9,2634.83,2636.98,1518310.0
1748546460,2636.87,2638.62,2636.5,2638.62,1055692.0
1748546520,2638.57,2638.57,2634.45,2637.43,991082.0
1748546580,2637.6,2640.95,2637.01,2640.91,1346276.0
1748546640,2640.93,2641.72,2638.26,2638.74,1343710.0
1748546700,2638.69,2641.16,2637.48,2641.15,677726.0
1748546760,2641.15,2642.64,2639.7,2642.57,1937966.0
1748546820,2642.57,2643.99,2641.23,2643.14,1345006.0
1748546880,2643.09,2643.5,2641.83,2643.49,1239934.0
1748546940,2643.49,2643.49,2641.91,2642.58,654006.0
1748547000,2642.59,2646.58,2642.35,2646.58,1598834.0
1748547060,2646.7,2648.7,2640.01,2641.6,3798180.0
1748547120,2641.59,2643.73,2640.1,2643.73,962022.0
1748547180,2643.69,2645.21,2642.39,2642.39,1674466.0
1748547240,2642.4,2642.45,2640.69,2641.27,1031244.0
1748547300,2641.27,2642.14,2640.48,2641.41,618062.0
1748547360,2641.41,2641.69,2638.34,2641.69,1777116.0
1748547420,2641.69,2644.1,2641.69,2644.1,719680.0
1748547480,2644.1,2645.25,2642.96,2644.19,676902.0
1748547540,2644.14,2644.23,2642.29,2642.53,363946.0
1748547600,2642.53,2643.86,2641.56,2643.49,1006402.0
1748547660,2643.5,2643.5,2640.18,2641.6,1177656.0
1748547720,2641.62,2643.52,2639.42,2639.96,775644.0
1748547780,2640.17,2640.29,2638.35,2639.64,626964.0
1748547840,2639.64,2641.04,2639.59,2641.04,579212.0
1748547900,2641.03,2644.84,2640.55,2644.83,883054.0
1748547960,2644.84,2647.72,2643.74,2647.72,681850.0
1748548020,2647.68,2648.89,2646.16,2648.27,2459848.0
1748548080,2648.25,2649.94,2646.72,2646.85,1052886.0
1748548140,2647.22,2649.89,2646.78,2649.43,835918.0
1748548200,2649.41,2652.73,2649.41,2652.73,2437548.0
1748548260,2652.76,2653.78,2650.15,2652.49,1212298.0
1748548320,2652.6,2652.6,2649.07,2649.85,1098466.0
1748548380,2649.9,2652.06,2649.31,2649.66,1161318.0
1748548440,2649.62,2651.49,2648.75,2651.03,1633610.0
1748548500,2651.22,2654.56,2651.22,2653.41,1377652.0
1748548560,2653.48,2653.89,2651.92,2651.94,483556.0
1748548620,2651.92,2652.56,2651.42,2651.96,489330.0
1748548680,2651.97,2654.89,2651.96,2654.89,696694.0
1748548740,2654.61,2654.61,2647.51,2649.43,1928482.0
1748548800,2649.12,2658.86,2648.89,2656.94,5405586.0
1748548860,2656.99,2660.0,2655.05,2656.22,2612414.0
1748548920,2656.34,2657.23,2653.49,2655.24,1515212.0
1748548980,2655.24,2655.81,2650.94,2652.1,1910232.0
1748549040,2652.2,2652.21,2650.01,2650.01,1678908.0
1748549100,2650.01,2656.0,2648.39,2655.12,1591810.0
1748549160,2655.23,2659.06,2654.67,2654.99,5112412.0
1748549220,2654.88,2655.75,2653.57,2654.65,672648.0
1748549280,2654.73,2654.73,2651.83,2652.01,1576002.0
1748549340,2651.95,2652.58,2651.44,2651.57,658950.0
1748549400,2651.4,2652.72,2650.88,2652.53,471844.0
1748549460,2652.53,2653.22,2652.04,2652.11,387524.0
1748549520,2652.1,2653.34,2652.05,2653.33,532270.0
1748549580,2652.95,2653.2,2650.34,2650.39,443280.0
1748549640,2650.44,2651.85,2650.15,2650.66,2702930.0
1748549700,2650.71,2654.89,2650.71,2654.2,1312658.0
1748549760,2654.2,2655.57,2653.89,2654.37,1413904.0
1748549820,2654.36,2654.77,2653.35,2654.77,521714.0
1748549880,2654.76,2658.19,2654.64,2656.95,1244760.0
1748549940,2657.06,2657.96,2656.37,2657.52,1831552.0
1748550000,2657.48,2659.25,2656.97,2657.22,842802.0
1748550060,2657.22,2658.14,2656.07,2657.55,564442.0
1748550120,2657.76,2658.22,2654.56,2655.52,414148.0
1748550180,2655.51,2655.71,2653.72,2653.73,458004.0
1748550240,2653.76,2653.76,2652.59,2652.89,306512.0
1748550300,2652.89,2654.85,2652.89,2654.85,242206.0
1748550360,2654.84,2655.1,2653.61,2654.95,276328.0
1748550420,2654.95,2655.07,2654.43,2654.77,185224.0
1748550480,2654.78,2655.03,2652.57,2652.97,243976.0
1748550540,2652.97,2653.08,2651.53,2652.28,211360.0
1748550600,2652.3,2652.38,2651.32,2652.38,502920.0
1748550660,2652.38,2654.2,2652.37,2654.03,223204.0
1748550720,2654.1,2655.57,2653.53,2655.57,450908.0
1748550780,2655.77,2655.77,2653.94,2655.06,433374.0
1748550840,2655.05,2655.06,2653.01,2653.01,205314.0
1748550900,2653.01,2654.42,2653.01,2653.62,300154.0
1748550960,2653.61,2653.89,2653.59,2653.6,157322.0
1748551020,2653.59,2653.6,2652.33,2652.33,527696.0
1748551080,2652.33,2652.8,2651.85,2652.17,270092.0
1748551140,2652.18,2652.18,2650.19,2651.0,1270762.0
1748551200,2651.0,2651.0,2648.2,2648.34,2196364.0
1748551260,2648.39,2649.12,2647.62,2647.86,826868.0
1748551320,2647.8,2649.23,2646.01,2648.18,1108118.0
1748551380,2648.19,2648.28,2644.04,2644.29,2577396.0
1748551440,2644.31,2644.31,2642.62,2642.62,1220440.0
1748551500,2642.67,2642.84,2640.32,2640.44,2657900.0
1748551560,2640.07,2643.24,2639.58,2641.78,1593304.0
1748551620,2641.78,2643.85,2640.82,2643.59,368698.0
1748551680,2643.6,2644.21,2642.93,2643.28,918366.0
1748551740,2643.23,2644.36,2643.23,2644.07,617694.0
1748551800,2644.07,2644.99,2643.56,2643.57,306150.0
1748551860,2643.57,2643.57,2642.26,2642.9,350372.0
1748551920,2642.9,2643.25,2642.51,2643.1,253268.0
1748551980,2643.09,2643.19,2642.5,2643.14,363626.0
1748552040,2643.13,2643.86,2642.51,2643.54,387064.0
1748552100,2643.2,2644.83,2642.72,2644.83,467428.0
1748552160,2644.81,2645.53,2643.56,2643.57,535194.0
1748552220,2643.56,2643.75,2642.77,2643.43,196634.0
1748552280,2643.43,2643.65,2642.71,2643.01,355304.0
1748552340,2643.01,2643.28,2642.5,2642.97,222822.0
1748552400,2643.02,2643.55,2642.73,2643.47,262028.0
1748552460,2643.94,2646.1,2643.94,2645.69,703228.0
1748552520,2645.69,2645.89,2644.57,2644.79,620210.0
1748552580,2644.79,2645.06,2644.06,2644.29,454362.0
1748552640,2644.3,2646.11,2643.98,2644.24,392396.0
1748552700,2644.24,2644.47,2643.85,2644.1,326142.0
1748552760,2644.1,2644.32,2643.8,2643.9,390842.0
1748552820,2644.02,2644.08,2643.44,2643.45,325222.0
1748552880,2643.45,2645.65,2643.3,2644.91,487970.0
1748552940,2644.91,2644.92,2643.48,2643.58,466610.0
1748553000,2643.57,2644.06,2643.56,2643.94,300738.0
1748553060,2643.95,2644.45,2643.72,2644.23,328888.0
1748553120,2644.23,2644.86,2644.21,2644.4,128552.0
1748553180,2644.4,2644.41,2643.6,2643.66,373430.0
1748553240,2643.72,2644.65,2643.68,2644.36,255414.0
1748553300,2644.36,2644.81,2643.47,2644.8,461292.0
1748553360,2644.81,2647.71,2644.8,2646.68,411958.0
1748553420,2646.64,2647.73,2645.73,2647.13,420082.0
1748553480,2647.14,2651.6,2647.13,2650.69,1634292.0
1748553540,2650.69,2650.7,2648.86,2649.62,587602.0
1748553600,2649.61,2650.27,2649.6,2650.25,264046.0
1748553660,2650.26,2651.48,2650.25,2650.95,311812.0
1748553720,2650.94,2651.12,2650.21,2650.27,245394.0
1748553780,2650.28,2650.33,2649.82,2649.83,253572.0
1748553840,2649.83,2650.73,2649.82,2650.05,623702.0
1748553900,2650.05,2650.05,2649.17,2649.39,430866.0
1748553960,2649.39,2649.4,2648.59,2649.02,393822.0
1748554020,2649.06,2649.19,2648.76,2649.19,218904.0
1748554080,2649.18,2649.19,2647.55,2648.86,2285022.0
1748554140,2648.86,2648.93,2648.4,2648.42,162006.0
1748554200,2648.41,2648.51,2648.19,2648.51,146058.0
1748554260,2648.51,2648.52,2648.39,2648.4,248704.0
1748554320,2648.41,2648.76,2648.4,2648.76,164356.0
1748554380,2648.76,2648.76,2648.52,2648.75,138270.0
1748554440,2648.75,2649.33,2648.75,2649.33,155314.0
1748554500,2649.33,2650.08,2649.33,2649.57,389094.0
1748554560,2649.73,2650.32,2649.73,2650.31,139692.0
1748554620,2650.3,2650.33,2649.98,2650.03,224322.0
1748554680,2650.03,2650.2,2649.77,2650.19,301094.0
1748554740,2650.2,2651.48,2650.19,2650.74,312908.0
1748554800,2650.8,2651.58,2650.79,2651.56,306320.0
1748554860,2651.57,2654.41,2650.91,2651.73,969772.0
1748554920,2651.73,2653.53,2651.72,2652.96,260542.0
1748554980,2652.96,2654.5,2652.96,2653.64,342448.0
1748555040,2652.88,2653.44,2651.18,2653.38,592170.0
1748555100,2653.94,2654.2,2651.56,2652.03,423068.0
1748555160,2652.03,2653.84,2651.38,2651.39,552162.0
1748555220,2651.35,2652.17,2650.2,2650.71,1389974.0
1748555280,2651.09,2651.15,2649.44,2649.71,499420.0
1748555340,2649.72,2651.18,2649.71,2651.18,379402.0
1748555400,2651.18,2651.39,2651.12,2651.39,123234.0
1748555460,2651.39,2651.39,2650.63,2650.84,94280.0
1748555520,2650.84,2651.73,2650.83,2651.73,228674.0
1748555580,2651.94,2653.05,2651.57,2652.01,727942.0
1748555640,2652.01,2653.56,2650.0,2650.64,1369946.0
1748555700,2650.69,2652.37,2650.69,2651.54,374626.0
1748555760,2651.52,2654.58,2651.52,2654.03,525152.0
1748555820,2654.03,2656.99,2653.97,2656.99,1802300.0
1748555880,2656.94,2658.12,2656.73,2657.36,1675568.0
1748555940,2657.4,2661.0,2657.4,2659.48,4700620.0
1748556000,2660.15,2660.15,2657.04,2658.55,1984174.0
1748556060,2658.55,2662.0,2658.3,2660.32,3460486.0
1748556120,2660.44,2663.64,2659.56,2663.43,3847538.0
1748556180,2663.43,2667.83,2661.4,2661.4,4751480.0
1748556240,2661.16,2663.87,2659.74,2659.94,2311174.0
1748556300,2659.66,2660.09,2657.09,2659.52,2058830.0
1748556360,2659.46,2661.53,2658.11,2660.4,1718074.0
1748556420,2660.69,2663.09,2659.87,2663.09,1517558.0
1748556480,2663.03,2666.23,2662.98,2663.67,1444952.0
1748556540,2663.64,2665.28,2662.7,2664.49,1117656.0
1748556600,2664.75,2665.05,2663.56,2664.82,1045058.0
1748556660,2664.89,2664.89,2663.54,2663.59,1041928.0
1748556720,2663.14,2664.32,2661.88,2662.81,992898.0
1748556780,2662.82,2665.36,2662.81,2664.17,920324.0
1748556840,2664.17,2664.17,2661.73,2662.12,607292.0
1748556900,2662.12,2662.61,2661.01,2661.89,719212.0
1748556960,2662.0,2663.11,2661.81,2661.81,785716.0
1748557020,2661.81,2661.9,2659.01,2659.23,779996.0
1748557080,2659.24,2662.41,2659.23,2661.97,402048.0
1748557140,2661.71,2662.47,2660.88,2662.44,420302.0
1748557200,2662.54,2663.93,2662.27,2663.93,399124.0
1748557260,2663.93,2666.3,2663.93,2665.68,581952.0
1748557320,2665.69,2666.49,2665.11,2665.75,633024.0
1748557380,2665.73,2665.95,2665.26,2665.69,916506.0
1748557440,2665.7,2666.94,2665.15,2665.2,1457724.0
1748557500,2665.2,2665.52,2663.4,2663.41,1053084.0
1748557560,2663.41,2663.42,2661.93,2662.52,330844.0
1748557620,2662.52,2662.52,2660.03,2660.98,573112.0
1748557680,2661.04,2661.61,2659.54,2659.56,516868.0
1748557740,2659.55,2660.0,2658.12,2658.12,893698.0
1748557800,2658.12,2658.4,2657.41,2658.01,887710.0
1748557860,2658.04,2659.61,2656.67,2657.57,932190.0
1748557920,2657.57,2657.64,2656.55,2657.36,1080386.0
1748557980,2657.36,2657.78,2656.39,2657.43,656134.0
1748558040,2657.49,2657.49,2656.13,2656.64,357584.0
1748558100,2656.65,2657.9,2656.03,2656.95,382578.0
1748558160,2656.97,2657.86,2656.03,2657.85,313972.0
1748558220,2657.9,2658.89,2657.41,2657.61,706830.0
1748558280,2657.62,2658.57,2656.43,2658.2,630550.0
1748558340,2658.2,2658.2,2656.87,2657.67,952674.0
1748558400,2657.65,2657.75,2657.04,2657.48,313840.0
1748558460,2657.55,2657.57,2656.36,2656.57,413960.0
1748558520,2656.57,2657.24,2656.07,2656.56,334116.0
1748558580,2656.56,2657.17,2656.01,2656.38,605132.0
1748558640,2656.4,2656.4,2655.42,2655.42,471374.0
1748558700,2655.42,2655.44,2653.84,2654.28,1240420.0
1748558760,2654.29,2654.29,2653.66,2654.1,648206.0
1748558820,2654.1,2654.11,2652.89,2652.96,594524.0
1748558880,2652.99,2654.28,2650.92,2654.28,2368142.0
1748558940,2654.28,2657.86,2654.28,2656.49,1041066.0
1748559000,2656.48,2656.48,2652.79,2653.26,1429434.0
1748559060,2653.2,2653.61,2651.23,2651.59,556522.0
1748559120,2651.76,2652.51,2651.66,2652.5,557932.0
1748559180,2652.5,2653.39,2652.5,2652.69,497116.0
1748559240,2652.69,2653.03,2647.36,2648.67,4723038.0
1748559300,2648.67,2648.7,2647.29,2647.96,1199198.0
1748559360,2647.96,2647.96,2644.81,2644.83,3333720.0
1748559420,2644.82,2646.99,2644.5,2646.57,1074896.0
1748559480,2646.57,2646.57,2644.35,2645.57,971640.0
1748559540,2645.57,2646.1,2643.59,2643.63,2090232.0
1748559600,2643.78,2647.73,2643.47,2647.73,1644992.0
1748559660,2647.73,2647.73,2644.41,2646.08,1555396.0
1748559720,2646.11,2647.73,2646.08,2647.72,523986.0
1748559780,2647.73,2647.73,2646.6,2647.72,950108.0
1748559840,2647.69,2647.69,2644.13,2644.13,825270.0
1748559900,2644.24,2645.73,2642.66,2642.67,3015616.0
1748559960,2642.66,2645.12,2642.66,2645.11,840994.0
1748560020,2645.12,2645.9,2645.11,2645.12,472686.0
1748560080,2645.11,2646.28,2644.92,2646.09,726992.0
1748560140,2646.09,2646.81,2645.77,2646.01,424418.0
1748560200,2646.01,2646.07,2643.57,2644.72,750866.0
1748560260,2644.67,2645.43,2643.68,2644.97,617348.0
1748560320,2644.96,2644.97,2642.31,2642.33,658964.0
1748560380,2642.31,2644.1,2642.31,2643.45,502818.0
1748560440,2643.52,2643.52,2642.9,2643.15,498556.0
1748560500,2643.15,2643.85,2643.0,2643.3,298594.0
1748560560,2643.3,2644.1,2643.22,2643.62,511218.0
1748560620,2643.53,2643.55,2636.16,2636.8,3433444.0
1748560680,2636.91,2639.17,2636.11,2638.74,2194000.0
1748560740,2638.74,2638.75,2635.34,2636.98,2407026.0
1748560800,2636.43,2637.91,2633.83,2635.41,2416974.0
1748560860,2635.41,2635.77,2632.72,2635.76,2458984.0
1748560920,2635.57,2635.76,2633.38,2634.01,775772.0
1748560980,2633.96,2635.51,2632.01,2632.38,1782970.0
1748561040,2632.26,2632.38,2629.17,2629.74,3935316.0
1748561100,2629.73,2631.9,2627.1,2631.39,5224260.0
1748561160,2631.34,2633.15,2631.34,2632.9,1248424.0
1748561220,2632.9,2633.31,2631.15,2632.94,964758.0
1748561280,2632.86,2633.99,2631.8,2633.99,883638.0
1748561340,2633.98,2634.83,2632.16,2633.76,1526372.0
1748561400,2633.82,2633.82,2627.02,2627.86,4394984.0
1748561460,2627.86,2633.87,2627.86,2633.87,1965156.0
1748561520,2634.05,2637.6,2634.05,2636.78,2878548.0
1748561580,2636.79,2636.79,2631.64,2631.64,1072876.0
1748561640,2631.72,2632.29,2629.51,2630.12,752750.0
1748561700,2630.12,2631.89,2630.12,2631.18,499684.0
1748561760,2631.18,2634.56,2630.31,2634.14,824452.0
1748561820,2634.14,2634.81,2633.46,2633.61,1314762.0
1748561880,2633.35,2635.11,2633.19,2634.54,858362.0
1748561940,2634.54,2635.97,2634.52,2634.61,375248.0
1748562000,2634.6,2634.97,2633.8,2634.97,390972.0
1748562060,2634.97,2635.44,2633.76,2634.23,517816.0
1748562120,2634.1,2635.49,2634.1,2635.49,692610.0
1748562180,2635.49,2635.5,2632.96,2632.96,658078.0
1748562240,2632.09,2632.09,2630.01,2631.57,1055804.0
1748562300,2631.57,2633.21,2631.57,2632.46,1019666.0
1748562360,2632.23,2632.24,2630.42,2630.42,370454.0
1748562420,2630.42,2631.75,2628.11,2628.11,521752.0
1748562480,2627.97,2627.97,2616.93,2620.02,17634264.0
1748562540,2620.02,2622.78,2618.97,2622.74,8223538.0
1748562600,2622.74,2625.78,2621.46,2625.68,3219850.0
1748562660,2625.69,2628.07,2624.7,2627.11,1992004.0
1748562720,2627.39,2629.88,2627.32,2629.38,1805406.0
1748562780,2629.43,2633.21,2629.43,2631.3,1609808.0
1748562840,2631.3,2632.03,2631.07,2631.3,1053366.0
1748562900,2631.24,2631.44,2628.05,2629.53,1214022.0
1748562960,2629.52,2630.66,2628.59,2628.98,768430.0
1748563020,2628.98,2631.47,2628.51,2631.47,983888.0
1748563080,2631.52,2632.93,2631.52,2632.69,758126.0
1748563140,2632.68,2632.86,2630.29,2630.4,1790496.0
1748563200,2630.41,2633.18,2629.84,2633.18,2402198.0
1748563260,2633.18,2635.39,2632.11,2634.97,2280900.0
1748563320,2635.26,2636.81,2634.62,2636.81,2207956.0
1748563380,2636.81,2636.87,2634.56,2634.56,1324770.0
1748563440,2634.67,2634.79,2631.55,2632.53,1566078.0
1748563500,2632.53,2637.37,2632.53,2637.23,1129488.0
1748563560,2637.28,2637.28,2634.82,2635.79,891962.0
1748563620,2635.79,2635.9,2633.9,2634.89,885068.0
1748563680,2634.88,2637.45,2634.53,2637.43,801712.0
1748563740,2637.45,2637.74,2635.95,2636.82,911896.0
1748563800,2636.82,2638.16,2636.76,2636.8,1949108.0
1748563860,2636.77,2637.24,2636.0,2637.19,609586.0
1748563920,2637.19,2638.72,2637.19,2638.4,712270.0
1748563980,2638.4,2639.65,2637.0,2639.64,882908.0
1748564040,2639.64,2640.89,2639.18,2640.69,1927544.0
1748564100,2640.68,2642.64,2639.01,2639.15,1833648.0
1748564160,2639.2,2642.58,2637.91,2642.58,1040188.0
1748564220,2642.58,2642.58,2640.89,2640.96,785060.0
1748564280,2641.0,2641.85,2639.31,2641.74,946664.0
1748564340,2641.43,2642.11,2639.35,2639.47,517350.0
1748564400,2639.51,2641.18,2639.47,2640.11,471320.0
1748564460,2640.63,2641.6,2639.03,2639.04,863722.0
1748564520,2639.03,2641.79,2639.03,2640.11,688498.0
1748564580,2640.11,2641.79,2639.6,2641.79,950948.0
1748564640,2641.74,2643.67,2641.69,2641.77,1506766.0
1748564700,2641.79,2643.65,2641.44,2642.62,632394.0
1748564760,2642.62,2643.95,2642.08,2643.85,815490.0
1748564820,2643.85,2643.99,2640.19,2640.34,807394.0
1748564880,2640.51,2640.57,2635.81,2635.81,1772012.0
1748564940,2635.87,2636.92,2633.7,2636.47,1986330.0
1748565000,2636.35,2636.64,2631.36,2631.64,2169878.0
1748565060,2631.64,2632.28,2629.38,2630.18,3961410.0
1748565120,2630.18,2630.44,2626.19,2626.19,3410376.0
1748565180,2626.26,2626.49,2622.99,2623.83,2952128.0
1748565240,2623.67,2625.57,2623.07,2624.14,2541820.0
1748565300,2624.31,2624.93,2620.32,2622.33,2760788.0
1748565360,2622.55,2626.15,2622.48,2625.82,2063000.0
1748565420,2625.78,2627.0,2625.36,2627.0,1223442.0
1748565480,2626.99,2628.44,2623.97,2625.15,1907008.0
1748565540,2625.31,2628.03,2624.02,2627.97,1176096.0
1748565600,2627.77,2631.32,2627.15,2631.14,2377214.0
1748565660,2631.1,2634.26,2630.97,2633.61,1769888.0
1748565720,2633.48,2633.48,2632.82,2633.2,1057572.0
1748565780,2633.2,2634.57,2632.11,2632.63,1106410.0
1748565840,2632.63,2632.69,2627.88,2629.37,1208814.0
1748565900,2629.37,2630.28,2627.86,2628.2,1096706.0
1748565960,2628.2,2628.2,2623.31,2625.4,1797676.0
1748566020,2624.75,2625.11,2622.53,2624.19,1011652.0
1748566080,2624.27,2626.19,2623.86,2624.44,954454.0
1748566140,2624.51,2624.51,2610.34,2613.46,18270930.0
1748566200,2611.31,2619.27,2609.0,2617.34,17963264.0
1748566260,2617.37,2621.78,2617.37,2621.77,4050588.0
1748566320,2621.78,2623.0,2617.01,2617.01,2125756.0
1748566380,2616.57,2616.57,2587.01,2597.72,55131384.0
1748566440,2597.13,2600.0,2582.54,2585.57,22807054.0
1748566500,2586.37,2593.48,2583.29,2589.83,17648916.0
1748566560,2589.84,2589.9,2576.0,2579.86,26387460.0
1748566620,2580.15,2584.7,2573.67,2579.02,20017758.0
1748566680,2579.02,2581.05,2563.98,2563.98,25046868.0
1748566740,2563.98,2571.89,2557.8,2571.35,30482360.0
1748566800,2571.89,2583.39,2567.55,2583.26,20933224.0
1748566860,2582.51,2584.83,2580.0,2584.3,10147402.0
1748566920,2583.6,2583.83,2579.54,2582.12,6780000.0
1748566980,2583.38,2588.29,2582.3,2585.23,7184822.0
1748567040,2585.44,2588.87,2583.3,2583.47,5356632.0
1748567100,2580.68,2585.74,2575.14,2584.22,7653158.0
1748567160,2584.72,2587.69,2582.26,2585.56,3576704.0
1748567220,2585.55,2588.78,2584.93,2588.47,5063414.0
1748567280,2588.57,2593.8,2588.53,2593.8,4923298.0
1748567340,2593.96,2595.82,2590.4,2590.9,6811312.0
1748567400,2590.46,2590.89,2584.47,2589.09,2787004.0
1748567460,2589.12,2589.12,2585.84,2586.6,2735668.0
1748567520,2586.5,2592.0,2586.5,2591.64,2595798.0
1748567580,2591.69,2593.86,2591.17,2592.37,2009276.0
1748567640,2592.02,2595.72,2591.39,2594.48,2888652.0
1748567700,2594.2,2597.34,2592.07,2596.39,5177754.0
1748567760,2596.0,2596.88,2594.62,2595.14,2032600.0
1748567820,2595.14,2595.8,2591.32,2593.14,4856312.0
1748567880,2593.29,2595.79,2593.29,2594.24,3048298.0
1748567940,2594.24,2596.25,2591.53,2591.53,2884998.0
1748568000,2591.28,2591.63,2587.26,2589.06,2157328.0
1748568060,2589.06,2592.49,2588.06,2591.78,3148210.0
1748568120,2591.77,2594.37,2591.72,2593.19,970918.0
1748568180,2593.18,2599.49,2593.18,2599.3,2749576.0
1748568240,2599.44,2603.72,2599.44,2601.52,4781488.0
1748568300,2601.52,2603.51,2601.21,2603.51,2495392.0
1748568360,2603.46,2606.93,2603.45,2605.53,5858040.0
1748568420,2605.41,2605.64,2604.1,2604.67,2303554.0
1748568480,2604.7,2605.45,2601.78,2604.52,1849260.0
1748568540,2604.52,2605.62,2604.52,2604.65,1359744.0
1748568600,2604.65,2607.61,2604.35,2607.61,1880596.0
1748568660,2607.57,2607.68,2605.64,2605.74,2065646.0
1748568720,2605.69,2605.9,2600.74,2601.3,3363324.0
1748568780,2600.99,2601.17,2597.95,2598.38,3610156.0
1748568840,2598.44,2599.02,2596.01,2596.85,2047868.0
1748568900,2597.28,2599.94,2596.0,2599.06,1798844.0
1748568960,2599.31,2603.25,2598.44,2602.6,1881994.0
1748569020,2602.65,2604.62,2602.65,2604.62,824552.0
1748569080,2604.62,2606.27,2604.53,2606.27,1039210.0
1748569140,2606.27,2606.3,2604.75,2605.2,1392772.0
1748569200,2605.19,2605.2,2602.95,2604.21,1165044.0
1748569260,2604.16,2605.27,2603.69,2604.85,1093754.0
1748569320,2604.85,2607.12,2604.85,2605.11,797772.0
1748569380,2605.11,2605.67,2603.61,2604.38,805396.0
1748569440,2604.38,2604.81,2603.23,2604.45,477250.0
1748569500,2604.51,2606.89,2604.39,2605.3,1118452.0
1748569560,2605.66,2606.31,2601.06,2601.06,1347802.0
1748569620,2601.25,2602.36,2600.06,2601.73,2050304.0
1748569680,2601.73,2601.73,2600.01,2600.4,1169238.0
1748569740,2600.05,2600.44,2598.22,2598.66,2910994.0
1748569800,2598.66,2598.93,2594.49,2595.36,2059338.0
1748569860,2595.42,2596.94,2594.52,2596.88,1828326.0
1748569920,2596.88,2599.09,2596.82,2596.82,1208596.0
1748569980,2596.82,2598.14,2596.7,2597.39,631974.0
1748570040,2597.39,2597.39,2595.91,2596.45,912732.0
1748570100,2596.45,2596.6,2594.09,2595.99,1141588.0
1748570160,2596.0,2596.63,2595.6,2596.27,1717092.0
1748570220,2596.05,2597.31,2595.57,2595.57,1029390.0
1748570280,2595.57,2598.15,2594.22,2598.15,1224980.0
1748570340,2598.15,2598.15,2596.39,2597.32,1604242.0
1748570400,2597.24,2605.15,2596.73,2603.41,5641792.0
1748570460,2603.38,2604.2,2601.01,2602.88,1589262.0
1748570520,2602.68,2606.24,2601.72,2606.14,1360468.0
1748570580,2606.4,2610.13,2605.66,2609.51,3813650.0
1748570640,2609.56,2609.97,2607.42,2609.26,1765980.0
1748570700,2609.06,2611.78,2607.75,2607.93,1983548.0
1748570760,2608.42,2610.43,2607.98,2608.03,1756710.0
1748570820,2607.98,2609.52,2607.23,2607.87,925472.0
1748570880,2607.87,2612.05,2607.86,2611.43,2002590.0
1748570940,2611.32,2612.59,2609.09,2612.53,1637406.0
1748571000,2612.4,2614.0,2612.01,2613.97,1749774.0
1748571060,2613.94,2614.91,2611.57,2614.91,3968440.0
1748571120,2614.76,2614.76,2610.7,2612.43,2074942.0
1748571180,2612.82,2612.91,2609.7,2611.52,1257546.0
1748571240,2611.48,2616.33,2611.48,2613.65,1676212.0
1748571300,2613.69,2616.33,2613.14,2616.01,1217444.0
1748571360,2616.01,2617.72,2611.73,2612.05,5213504.0
1748571420,2612.34,2614.18,2611.26,2612.01,2971366.0
1748571480,2612.05,2617.16,2611.67,2616.77,1722812.0
1748571540,2616.77,2618.4,2616.71,2617.32,1570710.0
1748571600,2617.31,2621.06,2617.16,2619.11,3263992.0
1748571660,2619.18,2620.0,2617.6,2617.78,1521344.0
1748571720,2617.82,2618.17,2616.11,2617.4,1501092.0
1748571780,2617.4,2619.9,2617.23,2619.9,1534718.0
1748571840,2619.9,2621.01,2619.65,2620.58,1053678.0
1748571900,2620.57,2620.58,2619.76,2619.77,1064888.0
1748571960,2619.77,2619.99,2617.55,2617.58,772710.0
1748572020,2617.83,2620.0,2617.83,2619.99,657914.0
1748572080,2620.05,2621.89,2620.02,2620.21,802578.0
1748572140,2620.2,2620.35,2618.43,2618.53,727570.0
1748572200,2618.58,2620.37,2617.81,2617.81,627976.0
1748572260,2618.55,2620.35,2618.22,2619.29,599256.0
1748572320,2619.44,2627.33,2618.61,2626.79,4746012.0
1748572380,2626.79,2627.03,2621.57,2623.27,5678894.0
1748572440,2623.27,2623.31,2620.95,2621.45,1468216.0
1748572500,2621.58,2621.59,2618.74,2619.0,1466110.0
1748572560,2618.98,2624.59,2618.98,2622.65,1253734.0
1748572620,2622.65,2624.3,2622.1,2622.64,1318184.0
1748572680,2622.64,2623.15,2621.22,2622.11,934560.0
1748572740,2622.12,2624.77,2622.11,2623.0,679794.0
1748572800,2623.12,2626.78,2623.11,2625.59,2705738.0
1748572860,2625.64,2631.19,2625.63,2631.12,8209514.0
1748572920,2631.19,2631.48,2627.7,2628.48,2415672.0
1748572980,2628.48,2629.23,2627.43,2627.74,2320876.0
1748573040,2627.8,2632.45,2627.57,2630.06,4486504.0
1748573100,2630.07,2632.06,2628.03,2628.36,1761962.0
1748573160,2628.43,2628.43,2626.9,2627.48,1292962.0
1748573220,2627.47,2630.16,2627.07,2630.16,1206694.0
1748573280,2630.11,2630.16,2628.11,2628.11,1055678.0
1748573340,2628.11,2629.73,2627.73,2629.37,465482.0
1748573400,2629.45,2629.45,2626.79,2627.39,869472.0
1748573460,2627.44,2628.3,2626.96,2627.26,867896.0
1748573520,2627.37,2629.14,2627.01,2627.61,1203996.0
1748573580,2627.61,2628.3,2626.79,2626.79,505010.0
1748573640,2626.88,2627.74,2624.78,2624.86,1032060.0
1748573700,2624.93,2625.87,2624.7,2625.74,842796.0
1748573760,2625.74,2625.89,2625.0,2625.11,749100.0
1748573820,2625.11,2626.53,2624.89,2626.33,1064512.0
1748573880,2626.33,2627.68,2625.43,2627.23,548572.0
1748573940,2627.23,2628.79,2626.6,2628.78,1038202.0
1748574000,2628.78,2628.81,2625.09,2625.74,1179898.0
1748574060,2625.74,2627.64,2625.17,2626.2,795792.0
1748574120,2626.2,2626.94,2625.05,2626.29,583148.0
1748574180,2626.29,2628.04,2626.23,2627.26,944974.0
1748574240,2626.94,2628.05,2626.68,2628.05,630402.0
1748574300,2628.05,2633.69,2628.04,2632.56,5675848.0
1748574360,2632.56,2632.57,2629.52,2631.22,1734324.0
1748574420,2631.18,2638.87,2631.09,2636.97,5851244.0
1748574480,2636.9,2639.63,2636.88,2637.27,5457860.0
1748574540,2637.16,2638.46,2633.61,2633.61,1721988.0
1748574600,2633.61,2634.99,2633.55,2633.57,998768.0
1748574660,2633.56,2634.35,2632.72,2634.11,670940.0
1748574720,2634.11,2636.35,2633.86,2635.31,1010548.0
1748574780,2635.32,2637.66,2634.02,2636.01,2105372.0
1748574840,2636.01,2636.69,2635.21,2636.04,1014470.0
1748574900,2636.31,2639.17,2635.55,2635.68,1732898.0
1748574960,2635.57,2636.57,2634.34,2634.38,1151896.0
1748575020,2634.57,2638.47,2634.06,2637.86,2302142.0
1748575080,2637.85,2641.14,2637.78,2639.0,4303816.0
1748575140,2639.0,2639.0,2636.53,2636.53,1638524.0
1748575200,2636.64,2636.81,2634.98,2635.72,1001140.0
1748575260,2635.45,2635.45,2632.0,2632.47,1830140.0
1748575320,2632.47,2633.6,2632.47,2633.56,1537796.0
1748575380,2633.56,2635.73,2633.07,2635.58,917714.0
1748575440,2635.52,2635.92,2634.54,2634.55,734374.0
1748575500,2634.6,2638.36,2634.57,2635.89,1376716.0
1748575560,2635.7,2637.23,2635.4,2635.66,478474.0
1748575620,2635.62,2636.77,2634.71,2635.81,961886.0
1748575680,2635.69,2637.39,2635.69,2636.89,532440.0
1748575740,2636.89,2637.7,2635.71,2637.44,970892.0
1748575800,2637.54,2638.93,2636.55,2638.84,947620.0
1748575860,2638.84,2638.84,2637.59,2637.6,894846.0
1748575920,2637.43,2639.47,2636.53,2637.53,1541594.0
1748575980,2637.51,2639.51,2637.51,2638.77,797692.0
1748576040,2638.57,2638.78,2635.28,2635.68,616260.0
1748576100,2635.59,2637.25,2635.59,2635.86,677012.0
1748576160,2635.85,2638.03,2635.85,2636.81,762596.0
1748576220,2636.95,2637.26,2636.16,2636.6,539684.0
1748576280,2636.75,2636.75,2634.24,2635.06,628422.0
1748576340,2635.06,2636.33,2635.06,2635.32,904188.0
1748576400,2635.32,2635.32,2633.34,2634.15,1101658.0
1748576460,2634.11,2634.15,2631.45,2632.72,1133126.0
1748576520,2632.72,2632.73,2632.22,2632.35,688684.0
1748576580,2632.41,2634.39,2632.22,2634.39,1194030.0
1748576640,2634.39,2634.56,2633.72,2633.89,405896.0
1748576700,2633.95,2633.95,2631.95,2632.01,903150.0
1748576760,2632.01,2633.84,2631.47,2631.47,1507134.0
1748576820,2631.47,2633.12,2631.42,2633.11,938704.0
1748576880,2633.1,2635.7,2632.61,2635.7,1677590.0
1748576940,2635.7,2635.96,2634.23,2634.59,1120530.0
1748577000,2634.59,2635.38,2633.53,2633.98,409584.0
1748577060,2633.99,2634.16,2632.0,2632.0,575204.0
1748577120,2631.96,2632.25,2631.5,2631.93,553412.0
1748577180,2631.92,2632.19,2629.6,2631.07,2296874.0
1748577240,2631.06,2631.65,2630.88,2631.16,637988.0
1748577300,2631.16,2631.85,2630.15,2630.15,906230.0
1748577360,2630.15,2630.16,2629.04,2629.04,1158262.0
1748577420,2629.05,2629.78,2628.45,2629.0,1452502.0
1748577480,2629.05,2629.52,2628.52,2629.24,1226324.0
1748577540,2629.24,2630.4,2628.94,2630.39,810436.0
1748577600,2630.4,2630.4,2628.34,2630.14,1522302.0
1748577660,2630.19,2630.51,2628.93,2628.93,839576.0
1748577720,2628.93,2629.12,2627.22,2627.61,1712546.0
1748577780,2627.61,2627.61,2625.88,2626.85,1818394.0
1748577840,2626.84,2626.84,2624.56,2625.09,2832864.0
1748577900,2625.09,2626.29,2624.59,2625.99,905246.0
1748577960,2625.99,2626.0,2623.02,2623.41,1994700.0
1748578020,2623.47,2623.94,2621.76,2621.98,2271230.0
1748578080,2621.99,2622.08,2621.05,2621.51,1861056.0
1748578140,2621.51,2624.29,2621.44,2623.89,3175308.0
1748578200,2623.84,2627.92,2623.51,2627.48,1618540.0
1748578260,2627.37,2629.8,2627.3,2629.46,1699096.0
1748578320,2629.46,2630.4,2629.36,2630.4,1214540.0
1748578380,2630.4,2630.4,2628.0,2628.11,941802.0
1748578440,2628.11,2628.86,2626.04,2626.04,807660.0
1748578500,2626.05,2627.19,2625.2,2626.4,669108.0
1748578560,2626.4,2628.45,2626.35,2627.4,721724.0
1748578620,2627.44,2628.49,2627.32,2627.44,468906.0
1748578680,2627.51,2628.4,2625.0,2625.01,1006478.0
1748578740,2625.01,2625.02,2621.51,2621.52,1425240.0
1748578800,2621.52,2623.04,2621.41,2621.9,1905628.0
1748578860,2621.9,2623.33,2621.9,2622.91,632704.0
1748578920,2622.87,2624.5,2622.65,2624.19,674448.0
1748578980,2624.12,2624.85,2623.53,2624.28,481678.0
1748579040,2624.29,2624.29,2623.05,2623.88,582988.0
1748579100,2624.12,2625.69,2624.07,2625.2,592654.0
1748579160,2625.2,2625.44,2624.4,2625.28,333764.0
1748579220,2625.28,2625.69,2623.19,2624.14,566206.0
1748579280,2624.14,2625.1,2622.44,2622.68,463634.0
1748579340,2622.74,2624.71,2622.63,2622.73,987758.0
1748579400,2622.73,2623.91,2621.43,2621.98,772828.0
1748579460,2621.99,2622.0,2621.01,2621.18,637138.0
1748579520,2621.19,2623.79,2620.86,2623.26,1049486.0
1748579580,2623.57,2623.57,2620.36,2623.08,1521534.0
1748579640,2623.1,2625.0,2622.75,2624.57,719858.0
1748579700,2624.64,2627.93,2624.32,2627.57,1221836.0
1748579760,2627.58,2629.54,2626.95,2629.0,1387856.0
1748579820,2628.83,2628.97,2626.4,2626.4,542976.0
1748579880,2626.33,2630.22,2626.33,2629.65,1939628.0
1748579940,2629.64,2630.32,2628.51,2628.73,508576.0
1748580000,2628.73,2629.2,2627.21,2628.0,461702.0
1748580060,2628.0,2629.12,2627.63,2628.77,578538.0
1748580120,2628.77,2628.85,2627.19,2628.85,572946.0
1748580180,2628.85,2631.19,2628.85,2631.18,1729132.0
1748580240,2631.19,2631.71,2630.01,2630.98,1828916.0
1748580300,2631.45,2633.17,2631.45,2632.44,1940622.0
1748580360,2632.42,2636.82,2632.42,2636.67,3633674.0
1748580420,2636.1,2637.32,2635.2,2635.2,1660078.0
1748580480,2635.09,2636.94,2634.99,2635.02,1782832.0
1748580540,2634.95,2635.52,2634.69,2634.69,1065520.0
1748580600,2634.76,2634.76,2633.28,2634.61,688850.0
1748580660,2634.6,2634.6,2633.23,2633.78,731022.0
1748580720,2633.74,2633.85,2632.44,2632.73,855956.0
1748580780,2632.73,2633.94,2632.73,2633.93,254344.0
1748580840,2633.93,2634.28,2633.64,2633.94,357132.0
1748580900,2634.25,2634.25,2633.35,2633.7,398242.0
1748580960,2633.7,2633.71,2632.18,2633.02,578090.0
1748581020,2632.75,2633.87,2632.4,2633.85,320666.0
1748581080,2633.86,2633.87,2633.1,2633.16,303970.0
1748581140,2633.16,2634.04,2632.55,2634.04,404442.0
1748581200,2634.18,2635.99,2634.18,2635.99,677816.0
1748581260,2635.94,2637.19,2635.38,2637.19,1190334.0
1748581320,2637.19,2637.6,2636.82,2636.93,1045388.0
1748581380,2636.94,2638.65,2636.56,2638.01,1262128.0
1748581440,2638.01,2638.19,2636.07,2636.12,1131634.0
1748581500,2636.12,2638.99,2636.12,2637.57,916982.0
1748581560,2637.52,2638.22,2636.6,2637.22,617406.0
1748581620,2637.24,2637.38,2636.01,2636.07,664950.0
1748581680,2636.07,2637.39,2635.47,2636.91,911800.0
1748581740,2636.91,2637.83,2635.61,2635.61,631474.0
1748581800,2635.38,2636.03,2635.01,2635.02,655660.0
1748581860,2635.02,2635.02,2634.0,2634.49,622902.0
1748581920,2634.95,2634.95,2633.79,2633.9,717710.0
1748581980,2633.94,2634.0,2633.35,2633.48,702496.0
1748582040,2633.46,2633.48,2631.76,2631.96,1330372.0
1748582100,2631.87,2633.31,2631.76,2633.09,716982.0
1748582160,2633.04,2633.31,2630.9,2630.97,661272.0
1748582220,2630.97,2631.06,2629.19,2629.53,2566348.0
1748582280,2629.59,2630.33,2629.59,2629.99,605740.0
1748582340,2629.98,2631.45,2629.98,2631.44,998556.0
1748582400,2631.44,2632.48,2631.14,2631.24,494436.0
1748582460,2632.03,2633.27,2631.9,2633.18,869886.0
1748582520,2633.18,2633.32,2632.12,2633.12,400634.0
1748582580,2633.12,2636.59,2632.87,2636.39,850438.0
1748582640,2636.39,2638.49,2636.39,2637.74,1181764.0
1748582700,2637.74,2637.89,2636.52,2636.97,507494.0
1748582760,2636.93,2637.19,2636.39,2637.03,472744.0
1748582820,2636.97,2636.98,2636.01,2636.01,300588.0
1748582880,2636.01,2636.65,2635.2,2635.2,652866.0
1748582940,2635.91,2636.58,2634.98,2635.63,454658.0
1748583000,2635.64,2636.82,2635.54,2636.82,311554.0
1748583060,2636.82,2638.0,2636.82,2637.6,567198.0
1748583120,2637.65,2639.45,2637.27,2637.62,951432.0
1748583180,2637.68,2638.19,2635.07,2636.45,1039668.0
1748583240,2636.45,2638.22,2636.45,2637.81,552268.0
1748583300,2637.79,2638.45,2637.11,2638.18,410480.0
1748583360,2638.12,2641.96,2637.89,2641.96,4122534.0
1748583420,2643.29,2646.47,2642.27,2644.64,9528818.0
1748583480,2644.51,2644.68,2642.01,2644.05,1939188.0
1748583540,2644.12,2644.53,2641.47,2642.32,2109852.0
1748583600,2642.32,2645.9,2642.32,2642.85,2174834.0
1748583660,2642.53,2647.94,2642.36,2646.13,3532674.0
1748583720,2646.01,2646.13,2643.21,2643.21,1563636.0
1748583780,2643.21,2643.96,2643.16,2643.64,1141108.0
1748583840,2643.64,2644.47,2643.39,2644.39,872874.0
1748583900,2644.39,2644.39,2642.23,2642.23,917122.0
1748583960,2642.27,2642.47,2640.48,2640.48,957370.0
1748584020,2640.48,2641.58,2640.24,2641.21,592010.0
1748584080,2641.06,2641.06,2637.01,2637.01,1741908.0
1748584140,2636.96,2638.97,2636.72,2637.43,691064.0
1748584200,2637.41,2638.19,2636.65,2637.71,1056576.0
1748584260,2637.7,2637.76,2635.54,2636.99,756366.0
1748584320,2636.99,2640.47,2636.99,2640.35,1029528.0
1748584380,2640.33,2640.33,2639.17,2639.83,585318.0
1748584440,2639.83,2640.36,2639.83,2639.98,279726.0
1748584500,2640.05,2640.27,2638.96,2640.12,1235760.0
1748584560,2640.12,2641.81,2640.12,2640.27,703800.0
1748584620,2640.27,2640.3,2638.78,2638.79,557088.0
1748584680,2638.78,2642.44,2638.78,2642.26,525190.0
1748584740,2642.25,2643.58,2642.25,2642.7,940410.0
1748584800,2642.59,2643.79,2640.57,2640.63,980510.0
1748584860,2640.63,2641.78,2639.33,2639.93,1163744.0
1748584920,2639.93,2640.86,2639.61,2640.65,714046.0
1748584980,2640.64,2641.13,2638.51,2639.13,631280.0
1748585040,2639.09,2639.09,2637.66,2638.27,603500.0
1748585100,2638.22,2638.27,2636.25,2636.38,1204340.0
1748585160,2636.44,2636.99,2635.61,2635.61,544196.0
1748585220,2635.68,2636.79,2635.36,2636.74,575986.0
1748585280,2636.89,2637.34,2636.36,2636.94,664478.0
1748585340,2636.83,2638.77,2636.79,2637.85,1038140.0
1748585400,2637.85,2638.28,2636.48,2636.86,1357750.0
1748585460,2636.95,2637.83,2636.23,2637.81,510742.0
1748585520,2637.81,2638.81,2637.81,2638.78,872824.0
1748585580,2638.78,2639.34,2637.87,2638.61,553862.0
1748585640,2638.59,2638.66,2636.87,2636.87,656806.0
1748585700,2636.74,2636.86,2632.84,2632.84,1090734.0
1748585760,2632.89,2633.67,2632.14,2632.3,2167938.0
1748585820,2632.3,2633.42,2632.01,2632.7,1380476.0
1748585880,2632.7,2634.68,2632.7,2633.95,839334.0
1748585940,2633.95,2634.93,2632.56,2632.57,698222.0
1748586000,2632.57,2633.79,2630.73,2631.17,1676902.0
1748586060,2631.19,2631.47,2629.05,2630.0,2199974.0
1748586120,2630.0,2632.61,2630.0,2632.43,1524978.0
1748586180,2632.48,2633.31,2632.05,2633.27,1038942.0
1748586240,2633.27,2634.4,2633.06,2633.48,590346.0
1748586300,2633.47,2633.48,2631.2,2632.27,1288022.0
1748586360,2632.4,2632.53,2631.19,2631.21,552418.0
1748586420,2631.21,2631.44,2629.55,2629.55,825760.0
1748586480,2629.36,2629.55,2626.63,2628.45,3364954.0
1748586540,2628.56,2628.56,2625.07,2626.67,4132752.0
1748586600,2626.62,2627.22,2623.19,2627.19,3494872.0
1748586660,2627.16,2627.16,2624.06,2624.72,2202980.0
1748586720,2624.77,2627.07,2623.76,2625.57,2015098.0
1748586780,2625.58,2626.64,2623.86,2625.14,2027292.0
1748586840,2625.19,2627.17,2624.69,2627.16,1144254.0
1748586900,2627.22,2629.26,2627.17,2629.26,1540882.0
1748586960,2629.43,2629.85,2627.33,2628.22,841486.0
1748587020,2628.22,2628.52,2624.31,2624.39,1064030.0
1748587080,2624.44,2625.29,2622.82,2622.89,1777134.0
1748587140,2622.86,2623.03,2620.98,2621.52,3688700.0
1748587200,2621.58,2621.58,2618.38,2618.39,4889654.0
1748587260,2618.39,2618.39,2614.08,2615.4,10136688.0
1748587320,2615.3,2617.65,2614.12,2615.45,4303636.0
1748587380,2614.83,2616.55,2611.88,2615.53,4403124.0
1748587440,2615.7,2617.6,2614.63,2616.05,3125992.0
1748587500,2615.96,2616.48,2612.81,2612.81,2781580.0
1748587560,2612.81,2614.99,2611.77,2612.11,2350158.0
1748587620,2612.33,2612.46,2607.5,2608.62,4804718.0
1748587680,2608.58,2610.69,2608.36,2608.47,3521230.0
1748587740,2608.47,2611.71,2608.47,2611.1,2728834.0
1748587800,2611.1,2612.81,2610.46,2611.34,2461298.0
1748587860,2611.64,2613.39,2606.07,2607.12,4755482.0
1748587920,2607.12,2608.78,2606.24,2607.51,2682432.0
1748587980,2607.52,2610.65,2607.11,2609.54,2286530.0
1748588040,2609.48,2609.5,2606.94,2607.9,1654400.0
1748588100,2607.92,2615.44,2607.92,2614.86,3280814.0
1748588160,2614.86,2619.1,2613.61,2619.09,2663218.0
1748588220,2619.09,2620.98,2617.59,2617.9,3978222.0
1748588280,2617.9,2620.74,2617.83,2618.87,2508456.0
1748588340,2618.74,2620.8,2618.03,2619.36,1247036.0
1748588400,2619.36,2622.39,2619.36,2620.31,2521972.0
1748588460,2620.32,2623.35,2619.95,2622.53,1583424.0
1748588520,2622.53,2623.57,2622.11,2622.14,1663832.0
1748588580,2622.14,2624.99,2622.11,2624.94,1752858.0
1748588640,2624.94,2626.6,2624.75,2625.35,2060028.0
1748588700,2625.41,2627.91,2625.4,2627.73,3731816.0
1748588760,2627.92,2627.93,2625.44,2627.0,2142852.0
1748588820,2627.0,2627.0,2622.22,2623.98,2089142.0
1748588880,2623.94,2624.66,2616.68,2616.72,6172366.0
1748588940,2617.21,2618.78,2616.61,2618.78,4762572.0
1748589000,2618.84,2618.85,2616.06,2616.06,1479964.0
1748589060,2616.06,2616.61,2614.35,2614.98,1805830.0
1748589120,2615.05,2620.73,2615.05,2619.85,1724866.0
1748589180,2620.34,2622.79,2619.9,2622.36,1233588.0
1748589240,2622.36,2622.44,2621.01,2621.01,1024802.0
1748589300,2621.01,2623.15,2621.01,2622.63,1031470.0
1748589360,2622.62,2623.99,2621.93,2623.99,748156.0
1748589420,2623.99,2626.72,2623.99,2625.34,1674782.0
1748589480,2625.29,2627.37,2624.42,2625.82,1212670.0
1748589540,2625.92,2626.22,2621.48,2623.07,5075042.0
1748589600,2623.18,2625.83,2623.18,2625.48,4113288.0
1748589660,2625.48,2636.16,2625.35,2635.52,6311196.0
1748589720,2635.41,2642.32,2635.25,2641.1,10010430.0
1748589780,2640.91,2641.1,2632.51,2634.52,10722280.0
1748589840,2634.43,2636.13,2633.18,2633.19,3998258.0
1748589900,2633.18,2633.41,2630.34,2630.58,3651208.0
1748589960,2630.72,2632.21,2628.75,2629.14,2861168.0
1748590020,2629.15,2630.19,2628.2,2630.07,1887610.0
1748590080,2630.07,2632.35,2630.04,2632.27,1097878.0
1748590140,2632.16,2632.18,2630.66,2631.01,824916.0
1748590200,2630.76,2631.0,2626.57,2628.47,1923426.0
1748590260,2628.46,2629.57,2627.3,2627.32,1397872.0
1748590320,2627.03,2627.81,2622.84,2623.84,5128206.0
1748590380,2623.95,2624.18,2619.03,2620.38,5789904.0
1748590440,2620.4,2622.99,2620.38,2621.77,1940670.0
1748590500,2621.72,2623.77,2620.01,2623.4,2636634.0
1748590560,2623.22,2623.49,2620.64,2621.02,1728534.0
1748590620,2621.02,2626.52,2619.91,2626.52,2241248.0
1748590680,2626.52,2630.57,2626.39,2630.51,3360308.0
1748590740,2630.46,2630.51,2626.47,2627.93,1651908.0
1748590800,2627.93,2628.33,2624.84,2626.28,1435582.0
1748590860,2626.34,2629.31,2626.34,2629.08,1258494.0
1748590920,2629.08,2629.81,2628.24,2629.73,819914.0
1748590980,2629.69,2629.71,2627.44,2627.44,1394866.0
1748591040,2627.45,2628.77,2625.78,2625.78,1189816.0
1748591100,2625.73,2626.48,2620.07,2620.89,5383208.0
1748591160,2620.72,2620.72,2615.16,2616.12,6214816.0
1748591220,2616.54,2620.19,2616.43,2620.04,3312746.0
1748591280,2620.04,2627.98,2619.92,2627.23,4095548.0
1748591340,2627.24,2627.5,2623.52,2625.97,1787006.0
1748591400,2625.97,2628.9,2625.89,2628.68,1296830.0
1748591460,2628.67,2628.83,2626.82,2627.03,1017284.0
1748591520,2627.01,2627.94,2624.32,2624.32,1317436.0
1748591580,2624.34,2628.08,2621.57,2626.2,4005566.0
1748591640,2626.2,2626.8,2624.05,2625.8,1123324.0
1748591700,2625.8,2627.87,2624.38,2625.96,1842996.0
1748591760,2625.96,2626.49,2622.85,2622.91,1319456.0
1748591820,2622.9,2623.77,2619.75,2621.75,3862630.0
1748591880,2621.75,2623.04,2621.11,2621.96,1181542.0
1748591940,2622.08,2622.83,2617.01,2617.68,4437538.0
1748592000,2617.63,2620.39,2616.66,2617.59,6545292.0
1748592060,2617.42,2618.29,2615.78,2615.78,4994662.0
1748592120,2615.83,2616.88,2612.26,2615.67,4364434.0
1748592180,2615.45,2617.23,2607.51,2608.5,5480612.0
1748592240,2608.36,2615.7,2608.36,2614.81,4598710.0
1748592300,2614.76,2614.76,2611.25,2612.15,1435438.0
1748592360,2612.17,2614.68,2610.39,2611.81,2201174.0
1748592420,2611.87,2615.86,2606.69,2615.79,4047398.0
1748592480,2615.77,2622.69,2615.77,2622.3,3646974.0
1748592540,2622.53,2622.94,2619.49,2621.11,2775544.0
1748592600,2621.43,2623.06,2620.51,2621.51,2131804.0
1748592660,2621.51,2623.06,2618.36,2619.26,1400876.0
1748592720,2619.43,2619.7,2617.72,2617.8,1222356.0
1748592780,2617.8,2618.18,2615.62,2616.99,1536104.0
1748592840,2616.99,2617.33,2614.3,2616.89,1518476.0
1748592900,2616.89,2619.54,2616.89,2618.3,726304.0
1748592960,2618.25,2618.99,2615.6,2617.9,913060.0
1748593020,2618.03,2618.83,2614.57,2614.58,850270.0
1748593080,2614.63,2618.97,2613.91,2618.1,593408.0
1748593140,2618.11,2618.16,2613.87,2614.39,675260.0
1748593200,2614.39,2616.87,2611.36,2611.89,1151570.0
1748593260,2611.94,2612.13,2610.0,2610.01,2351236.0
1748593320,2610.0,2613.43,2609.64,2613.05,1845292.0
1748593380,2612.94,2613.23,2611.17,2612.65,1226506.0
1748593440,2612.46,2614.65,2611.77,2614.07,1413854.0
1748593500,2614.1,2618.2,2613.17,2618.2,861474.0
1748593560,2618.41,2620.51,2617.65,2620.28,1468082.0
1748593620,2620.56,2621.93,2619.53,2619.55,1071692.0
1748593680,2619.55,2620.7,2618.15,2618.41,1179384.0
1748593740,2618.36,2621.56,2618.07,2621.28,1599020.0
1748593800,2621.35,2622.77,2619.82,2622.77,994534.0
1748593860,2622.82,2626.07,2622.82,2624.53,2162180.0
1748593920,2624.53,2625.5,2622.12,2622.12,1389096.0
1748593980,2622.17,2623.61,2621.01,2621.58,1107894.0
1748594040,2621.64,2621.64,2615.7,2615.7,1201020.0
1748594100,2615.71,2617.01,2615.32,2616.65,808638.0
1748594160,2616.59,2617.43,2615.21,2615.57,564026.0
1748594220,2615.44,2615.44,2611.61,2612.05,1907084.0
1748594280,2612.98,2613.01,2610.47,2612.41,1800534.0
1748594340,2612.41,2614.99,2611.49,2613.91,2621296.0
1748594400,2614.09,2615.48,2613.73,2614.22,883470.0
1748594460,2614.87,2617.22,2613.33,2613.34,1309652.0
1748594520,2613.34,2616.33,2612.24,2616.32,1358966.0
1748594580,2615.97,2620.62,2615.77,2619.53,1285566.0
1748594640,2619.51,2620.51,2618.69,2619.03,955876.0
1748594700,2619.09,2621.61,2618.98,2621.6,735964.0
1748594760,2621.61,2624.0,2621.24,2624.0,1540788.0
1748594820,2624.0,2624.51,2621.38,2622.38,2689878.0
1748594880,2622.52,2622.96,2621.11,2622.71,1243852.0
1748594940,2622.71,2623.99,2622.66,2623.23,1260790.0
1748595000,2623.23,2623.44,2619.6,2619.88,965664.0
1748595060,2619.88,2622.56,2619.84,2620.43,621984.0
1748595120,2620.43,2620.94,2619.43,2620.16,565516.0
1748595180,2620.23,2621.39,2620.06,2621.39,504948.0
1748595240,2621.39,2621.39,2618.23,2618.34,670872.0
1748595300,2618.33,2618.69,2617.18,2618.02,1598462.0
1748595360,2618.01,2618.51,2616.81,2617.14,622296.0
1748595420,2617.14,2618.0,2616.88,2617.0,532506.0
1748595480,2617.01,2617.97,2616.55,2617.12,573250.0
1748595540,2617.07,2617.99,2616.19,2616.31,696984.0
1748595600,2616.31,2617.37,2616.31,2617.36,822776.0
1748595660,2617.41,2619.71,2617.41,2619.15,636664.0
1748595720,2619.14,2621.61,2619.14,2621.43,925872.0
1748595780,2621.48,2622.78,2619.72,2622.03,1180006.0
1748595840,2621.98,2622.03,2616.89,2617.14,750406.0
1748595900,2616.65,2621.43,2616.47,2620.74,733028.0
1748595960,2620.12,2621.8,2620.0,2620.44,798600.0
1748596020,2620.2,2620.77,2619.06,2619.51,518350.0
1748596080,2619.5,2619.56,2615.06,2615.07,1126218.0
1748596140,2615.07,2615.64,2611.25,2613.14,2709116.0
1748596200,2613.1,2613.19,2610.48,2611.78,1627748.0
1748596260,2611.83,2611.85,2609.34,2610.31,2621190.0
1748596320,2610.32,2613.1,2610.32,2612.3,1014062.0
1748596380,2612.29,2613.19,2611.61,2611.82,1017010.0
1748596440,2611.72,2613.14,2611.65,2613.14,816770.0
1748596500,2613.13,2613.9,2611.6,2613.36,925928.0
1748596560,2613.25,2616.59,2613.14,2615.88,1022352.0
1748596620,2615.88,2616.84,2614.89,2616.25,1156740.0
1748596680,2616.2,2618.46,2615.01,2617.7,1442954.0
1748596740,2617.7,2618.47,2617.1,2617.1,1427194.0
1748596800,2617.16,2619.36,2617.09,2619.36,958188.0
1748596860,2619.31,2620.0,2618.81,2618.81,2332204.0
1748596920,2618.81,2618.81,2618.0,2618.81,777232.0
1748596980,2618.81,2620.0,2618.72,2619.56,530338.0
1748597040,2619.56,2619.84,2618.89,2619.59,864580.0
1748597100,2619.6,2619.62,2618.68,2618.98,555972.0
1748597160,2618.98,2618.98,2615.65,2615.67,1006718.0
1748597220,2615.66,2616.11,2615.17,2615.54,957608.0
1748597280,2615.46,2615.46,2614.33,2614.7,546432.0
1748597340,2614.66,2614.66,2613.34,2613.6,699136.0
1748597400,2613.59,2613.99,2613.06,2613.31,608148.0
1748597460,2613.3,2614.45,2611.66,2613.2,1102464.0
1748597520,2613.07,2613.07,2610.16,2610.64,2051280.0
1748597580,2610.59,2610.59,2608.32,2608.78,2056726.0
1748597640,2608.5,2610.67,2607.58,2609.51,2524534.0
1748597700,2609.46,2609.85,2607.78,2608.95,1319868.0
1748597760,2608.9,2609.24,2601.78,2607.48,5587434.0
1748597820,2607.48,2607.52,2597.44,2597.87,12653314.0
1748597880,2597.65,2599.54,2596.07,2599.34,6552626.0
1748597940,2599.3,2599.3,2591.06,2592.86,11368758.0
1748598000,2592.55,2593.91,2587.27,2589.73,10660546.0
1748598060,2590.04,2594.75,2589.96,2590.93,4499028.0
1748598120,2590.87,2592.9,2588.57,2589.18,3368968.0
1748598180,2588.37,2597.28,2587.68,2597.18,5320554.0
1748598240,2596.96,2601.6,2594.86,2601.23,5393844.0
1748598300,2601.23,2608.02,2601.15,2605.43,5104018.0
1748598360,2605.48,2607.57,2604.26,2606.38,3196690.0
1748598420,2606.16,2607.61,2600.95,2600.95,2330662.0
1748598480,2601.25,2602.37,2597.17,2597.97,3825280.0
1748598540,2597.99,2601.16,2596.51,2601.16,2215712.0
1748598600,2601.92,2604.36,2599.3,2603.75,1895746.0
1748598660,2603.86,2604.84,2601.46,2603.38,1821242.0
1748598720,2603.74,2607.54,2603.23,2607.36,2222428.0
1748598780,2607.31,2607.32,2605.19,2606.36,1447186.0
1748598840,2607.02,2611.58,2606.36,2609.81,4326592.0
1748598900,2609.82,2613.49,2608.99,2611.3,3287820.0
1748598960,2611.27,2614.4,2609.88,2612.98,3582908.0
1748599020,2612.99,2615.06,2612.24,2614.21,2793826.0
1748599080,2614.21,2616.65,2613.86,2615.99,2637518.0
1748599140,2615.99,2616.62,2614.0,2614.43,1671526.0
1748599200,2614.32,2614.32,2610.07,2612.39,3480492.0
1748599260,2611.07,2615.99,2610.18,2615.57,3946688.0
1748599320,2615.91,2616.63,2614.75,2616.45,2007290.0
1748599380,2616.34,2616.66,2614.18,2614.23,1693892.0
1748599440,2614.66,2615.16,2612.88,2612.97,947788.0
1748599500,2612.63,2614.78,2610.55,2611.09,2202596.0
1748599560,2611.11,2611.86,2610.48,2611.63,764724.0
1748599620,2611.3,2611.99,2609.11,2609.72,1897200.0
1748599680,2609.72,2611.93,2609.72,2610.01,1759210.0
1748599740,2610.15,2611.12,2608.81,2608.81,1343632.0
1748599800,2608.77,2608.77,2606.26,2607.95,2660076.0
1748599860,2607.85,2609.36,2607.45,2607.65,880084.0
1748599920,2607.58,2609.32,2607.58,2608.64,906532.0
1748599980,2608.43,2608.51,2603.51,2603.77,2158624.0
1748600040,2604.16,2605.56,2603.24,2603.44,1316450.0
1748600100,2603.48,2605.0,2601.74,2605.0,1536766.0
1748600160,2605.06,2607.44,2604.77,2606.4,1228560.0
1748600220,2606.47,2610.11,2606.23,2609.56,1479122.0
1748600280,2609.62,2609.84,2607.91,2608.38,716678.0
1748600340,2608.39,2608.77,2607.53,2608.47,651940.0
1748600400,2608.44,2609.21,2606.39,2606.77,1216750.0
1748600460,2607.07,2612.42,2607.07,2612.26,2157418.0
1748600520,2613.23,2614.78,2612.72,2614.69,2134810.0
1748600580,2614.76,2615.81,2614.03,2615.31,2189068.0
1748600640,2615.29,2616.0,2613.78,2615.0,1455422.0
1748600700,2615.0,2615.0,2612.03,2612.3,1585070.0
1748600760,2612.29,2613.49,2611.78,2612.26,501698.0
1748600820,2612.26,2613.18,2611.67,2612.39,580936.0
1748600880,2612.4,2614.78,2612.38,2614.48,658316.0
1748600940,2614.6,2616.0,2614.05,2615.99,1984392.0
1748601000,2615.99,2616.46,2614.38,2614.53,1410978.0
1748601060,2614.53,2615.67,2612.03,2612.4,2181692.0
1748601120,2612.46,2615.72,2612.46,2615.0,546744.0
1748601180,2614.96,2614.96,2611.61,2611.96,886250.0
1748601240,2611.9,2611.9,2609.21,2609.89,1396798.0
1748601300,2609.89,2611.61,2609.89,2611.19,893420.0
1748601360,2611.3,2613.97,2610.86,2613.97,361332.0
1748601420,2613.92,2616.0,2613.4,2613.47,859434.0
1748601480,2613.54,2613.6,2611.28,2613.28,1356714.0
1748601540,2613.34,2614.01,2611.77,2613.95,576102.0
1748601600,2614.34,2615.32,2613.61,2615.08,757526.0
1748601660,2615.25,2615.3,2612.55,2612.56,837828.0
1748601720,2612.37,2613.11,2611.62,2612.33,387900.0
1748601780,2612.33,2615.61,2612.33,2614.36,496312.0
1748601840,2614.35,2614.99,2613.4,2613.41,475766.0
1748601900,2613.37,2615.14,2612.11,2615.14,1039272.0
1748601960,2615.14,2616.0,2614.38,2615.94,1210644.0
1748602020,2616.19,2617.59,2615.58,2617.59,1748426.0
1748602080,2617.53,2617.6,2616.47,2617.02,770296.0
1748602140,2617.01,2622.44,2616.69,2621.57,3142134.0
1748602200,2621.38,2621.38,2619.01,2619.15,1973126.0
1748602260,2619.15,2619.68,2618.04,2618.2,1579250.0
1748602320,2618.27,2620.0,2616.95,2618.19,867874.0
1748602380,2618.19,2619.65,2617.78,2618.9,798104.0
1748602440,2618.97,2619.98,2618.34,2618.36,689482.0
1748602500,2618.35,2619.36,2617.01,2619.36,859722.0
1748602560,2619.35,2620.99,2618.43,2620.41,1009444.0
1748602620,2620.53,2621.24,2619.51,2619.69,530878.0
1748602680,2619.63,2620.74,2618.32,2620.7,677196.0
1748602740,2620.47,2621.66,2620.13,2621.09,992038.0
1748602800,2621.33,2622.23,2620.5,2621.26,1802438.0
1748602860,2621.47,2624.06,2620.92,2620.92,2779532.0
1748602920,2620.99,2622.1,2620.39,2620.68,766622.0
1748602980,2620.65,2623.07,2620.46,2622.22,587866.0
1748603040,2622.22,2623.09,2620.68,2621.5,1668942.0
1748603100,2621.59,2623.2,2621.39,2622.19,601856.0
1748603160,2622.18,2624.1,2622.12,2623.93,882116.0
1748603220,2623.93,2625.3,2623.64,2624.74,1397828.0
1748603280,2624.74,2626.64,2623.7,2625.83,3057832.0
1748603340,2625.83,2627.09,2622.76,2622.76,3139978.0
1748603400,2622.79,2624.93,2622.79,2624.57,961914.0
1748603460,2624.55,2624.98,2624.11,2624.56,838834.0
1748603520,2624.56,2624.56,2622.22,2622.3,837004.0
1748603580,2622.3,2622.48,2620.42,2620.42,1288616.0
1748603640,2620.44,2620.44,2618.6,2618.61,1879118.0
1748603700,2618.6,2620.07,2618.49,2619.88,1204870.0
1748603760,2619.77,2620.42,2619.47,2619.76,556902.0
1748603820,2619.76,2621.88,2619.76,2621.39,494112.0
1748603880,2621.39,2624.82,2621.39,2624.81,1162554.0
1748603940,2624.78,2624.78,2623.39,2623.84,845482.0
1748604000,2623.9,2624.6,2623.07,2623.07,458704.0
1748604060,2623.12,2623.59,2620.78,2622.85,609354.0
1748604120,2622.92,2624.43,2622.14,2622.6,478180.0
1748604180,2622.6,2623.39,2621.61,2622.01,440850.0
1748604240,2622.02,2622.21,2619.6,2619.84,574620.0
1748604300,2619.85,2620.38,2619.19,2620.37,536670.0
1748604360,2620.32,2620.32,2616.24,2616.68,5099998.0
1748604420,2616.68,2617.05,2614.17,2614.23,2369354.0
1748604480,2614.19,2616.85,2614.18,2615.06,1587900.0
1748604540,2615.91,2617.27,2615.91,2616.41,1213284.0
1748604600,2616.42,2617.55,2616.4,2617.44,539126.0
1748604660,2617.43,2617.56,2616.48,2616.83,599416.0
1748604720,2616.83,2620.38,2616.82,2620.38,792724.0
1748604780,2620.38,2620.96,2616.11,2616.11,769838.0
1748604840,2616.26,2618.47,2616.26,2618.08,635210.0
1748604900,2618.07,2618.08,2616.34,2617.17,331352.0
1748604960,2617.17,2619.76,2617.15,2618.89,284300.0
1748605020,2618.89,2621.5,2618.81,2620.6,656714.0
1748605080,2620.59,2622.49,2619.99,2621.75,537002.0
1748605140,2621.75,2622.13,2620.05,2620.65,624872.0
1748605200,2620.65,2620.65,2618.86,2619.01,756544.0
1748605260,2619.01,2619.6,2617.82,2618.07,451252.0
1748605320,2618.02,2618.02,2616.73,2617.15,352730.0
1748605380,2617.15,2617.54,2615.61,2616.73,506070.0
1748605440,2616.73,2616.73,2614.41,2614.5,587144.0
1748605500,2614.8,2619.3,2614.42,2618.11,1365062.0
1748605560,2618.11,2618.39,2616.86,2617.37,357918.0
1748605620,2617.38,2619.08,2616.78,2616.78,450566.0
1748605680,2616.84,2618.7,2615.68,2618.69,626170.0
1748605740,2618.65,2618.81,2616.45,2618.48,677638.0
1748605800,2618.55,2619.29,2616.78,2617.8,440688.0
1748605860,2617.86,2620.77,2617.79,2619.56,774740.0
1748605920,2619.56,2620.89,2617.9,2619.52,818786.0
1748605980,2619.52,2620.73,2618.61,2620.71,233210.0
1748606040,2620.7,2622.44,2620.14,2620.83,809742.0
1748606100,2620.84,2623.24,2620.83,2623.24,1875454.0
1748606160,2622.98,2623.15,2622.01,2622.76,987604.0
1748606220,2622.76,2622.76,2621.48,2622.13,540712.0
1748606280,2622.1,2622.82,2621.63,2622.78,371274.0
1748606340,2622.78,2622.78,2620.6,2620.69,840954.0
1748606400,2620.69,2621.68,2620.57,2620.81,502754.0
1748606460,2620.81,2623.41,2620.81,2623.4,489038.0
1748606520,2623.4,2624.6,2622.72,2624.18,800106.0
1748606580,2624.1,2625.28,2623.14,2623.21,1363968.0
1748606640,2623.14,2624.99,2623.05,2623.07,808516.0
1748606700,2623.07,2623.07,2619.4,2620.05,522508.0
1748606760,2620.05,2621.34,2619.97,2620.81,638770.0
1748606820,2620.85,2622.76,2620.85,2622.73,396594.0
1748606880,2622.72,2622.73,2620.61,2620.74,472738.0
1748606940,2620.81,2621.39,2607.77,2612.0,14730316.0
1748607000,2612.0,2612.0,2594.76,2600.69,16840008.0
1748607060,2600.78,2600.78,2588.76,2592.11,14424034.0
1748607120,2591.95,2599.33,2591.18,2597.25,9657708.0
1748607180,2597.34,2598.23,2589.71,2592.61,3672052.0
1748607240,2592.62,2596.53,2587.86,2587.86,5699120.0
1748607300,2587.86,2595.52,2587.86,2592.61,8657196.0
1748607360,2592.46,2593.86,2588.56,2591.14,3655698.0
1748607420,2591.01,2593.99,2588.62,2593.06,3207162.0
1748607480,2593.11,2601.36,2591.69,2600.15,5149628.0
1748607540,2600.3,2600.91,2597.25,2597.25,2927672.0
1748607600,2597.09,2597.09,2592.19,2594.39,2268626.0
1748607660,2594.31,2596.9,2593.21,2593.21,2574662.0
1748607720,2593.22,2595.73,2592.4,2593.61,2580840.0
1748607780,2593.61,2594.01,2582.37,2582.43,6353778.0
1748607840,2582.54,2585.93,2576.96,2585.8,15858722.0
1748607900,2586.47,2591.91,2585.78,2590.99,5622630.0
1748607960,2590.95,2592.59,2588.44,2589.21,3689764.0
1748608020,2589.22,2593.36,2589.13,2592.62,1732134.0
1748608080,2592.56,2594.57,2591.87,2592.41,1831016.0
1748608140,2592.36,2593.83,2592.01,2593.82,2628504.0
1748608200,2593.64,2602.5,2592.09,2600.53,5375446.0
1748608260,2600.54,2602.78,2599.12,2601.28,5922842.0
1748608320,2601.54,2607.64,2601.24,2605.94,4887010.0
1748608380,2606.0,2609.6,2606.0,2607.38,5511790.0
1748608440,2607.46,2610.28,2607.46,2608.07,3211482.0
1748608500,2607.88,2610.76,2607.1,2608.44,4495800.0
1748608560,2608.39,2609.78,2607.27,2607.73,5730372.0
1748608620,2607.73,2609.88,2607.63,2608.13,2028282.0
1748608680,2608.02,2608.02,2606.02,2607.13,2690032.0
1748608740,2607.19,2610.0,2607.19,2609.96,2783530.0
1748608800,2609.96,2613.3,2608.69,2612.05,3116414.0
1748608860,2612.19,2612.3,2610.93,2611.54,1104216.0
1748608920,2611.54,2615.94,2611.46,2615.6,3582258.0
1748608980,2615.59,2616.65,2613.53,2614.95,2816516.0
1748609040,2614.89,2616.66,2614.5,2615.05,1941578.0
1748609100,2615.05,2616.51,2614.65,2616.32,1712886.0
1748609160,2616.3,2619.39,2615.61,2619.08,2778950.0
1748609220,2619.09,2619.91,2617.98,2618.74,2369416.0
1748609280,2619.03,2620.72,2618.72,2619.93,1730932.0
1748609340,2620.16,2621.38,2617.31,2617.31,2050530.0
1748609400,2617.31,2619.25,2617.18,2617.36,1105450.0
1748609460,2617.37,2618.03,2614.92,2615.3,2257610.0
1748609520,2615.51,2616.51,2614.21,2615.45,1961544.0
1748609580,2615.56,2615.8,2613.14,2613.14,2009668.0
1748609640,2613.08,2614.5,2613.01,2613.57,841774.0
1748609700,2613.57,2613.9,2612.14,2613.81,1646894.0
1748609760,2613.82,2613.95,2612.56,2612.99,717566.0
1748609820,2612.95,2613.61,2610.75,2611.83,1408134.0
1748609880,2611.81,2613.37,2611.57,2612.98,722900.0
1748609940,2613.0,2613.01,2608.9,2608.96,2258650.0
1748610000,2609.19,2611.59,2609.19,2611.54,1963178.0
1748610060,2610.59,2611.99,2609.61,2611.49,689654.0
1748610120,2611.49,2615.18,2611.06,2612.5,2510268.0
1748610180,2612.5,2615.31,2612.5,2614.15,1007362.0
1748610240,2614.11,2617.05,2611.94,2615.75,1562786.0
1748610300,2615.95,2617.4,2614.65,2614.66,1641034.0
1748610360,2614.66,2615.86,2612.86,2612.87,855084.0
1748610420,2612.86,2612.86,2610.47,2612.27,1472868.0
1748610480,2612.3,2612.69,2610.27,2610.28,878742.0
1748610540,2610.28,2610.28,2607.14,2607.14,1570844.0
1748610600,2607.19,2609.94,2607.14,2608.56,1553316.0
1748610660,2608.56,2608.84,2606.9,2608.03,872630.0
1748610720,2608.03,2608.78,2606.9,2608.7,608648.0
1748610780,2608.69,2608.9,2604.81,2604.81,1985386.0
1748610840,2604.71,2604.74,2602.02,2604.7,7683298.0
1748610900,2604.18,2606.22,2603.22,2606.22,2020400.0
1748610960,2606.16,2607.51,2604.65,2604.96,2251598.0
1748611020,2604.95,2606.0,2602.51,2602.51,1206346.0
1748611080,2602.56,2603.96,2602.01,2603.4,3077548.0
1748611140,2603.4,2604.98,2602.52,2603.32,1828982.0
1748611200,2603.32,2604.06,2602.01,2602.04,996356.0
1748611260,2602.65,2602.65,2593.74,2593.94,9840444.0
1748611320,2594.0,2597.71,2592.0,2597.71,6324166.0
1748611380,2597.62,2599.58,2592.56,2594.03,4689164.0
1748611440,2593.4,2594.76,2592.07,2593.26,2239454.0
1748611500,2593.15,2593.57,2590.22,2590.22,3397928.0
1748611560,2590.22,2593.39,2588.2,2591.74,4802556.0
1748611620,2591.67,2592.5,2588.64,2588.84,3176224.0
1748611680,2588.94,2595.61,2588.94,2593.92,3840884.0
1748611740,2594.67,2595.69,2592.54,2592.55,2586930.0
1748611800,2592.55,2595.21,2589.13,2589.22,3067878.0
1748611860,2589.22,2595.2,2586.4,2594.29,4800110.0
1748611920,2594.29,2594.29,2585.07,2585.47,4609204.0
1748611980,2585.42,2589.98,2585.42,2589.98,3621438.0
1748612040,2589.87,2596.51,2587.85,2594.86,5363518.0
1748612100,2594.86,2595.65,2585.03,2585.03,2961980.0
1748612160,2584.2,2585.82,2582.46,2585.82,5676082.0
1748612220,2585.8,2590.03,2585.26,2590.03,2889194.0
1748612280,2590.03,2593.53,2590.03,2593.53,2739134.0
1748612340,2593.76,2596.45,2591.06,2592.24,3991540.0
1748612400,2591.83,2597.62,2591.01,2597.62,2253050.0
1748612460,2597.94,2598.33,2595.82,2596.02,3397532.0
1748612520,2596.36,2597.51,2594.7,2597.1,1308808.0
1748612580,2597.29,2597.4,2595.49,2595.88,1904186.0
1748612640,2595.89,2595.89,2592.01,2592.73,1752182.0
1748612700,2593.12,2594.37,2588.64,2594.37,3416546.0
1748612760,2594.37,2595.39,2588.67,2589.27,2121832.0
1748612820,2589.66,2591.73,2586.23,2590.24,2643572.0
1748612880,2590.46,2595.51,2588.68,2595.51,2115078.0
1748612940,2594.47,2594.47,2586.95,2589.82,2464350.0
1748613000,2589.66,2589.66,2580.75,2581.31,5001936.0
1748613060,2581.19,2582.85,2574.48,2575.73,8181828.0
1748613120,2575.54,2579.63,2573.17,2579.63,10033356.0
1748613180,2580.16,2581.94,2578.88,2580.22,3995138.0
1748613240,2580.28,2580.44,2576.45,2577.68,3130414.0
1748613300,2577.63,2577.72,2572.9,2575.25,3583828.0
1748613360,2574.93,2576.25,2570.44,2575.34,5058514.0
1748613420,2575.34,2577.97,2574.75,2576.3,3830088.0
1748613480,2576.19,2577.87,2576.0,2577.66,2251786.0
1748613540,2577.67,2577.67,2573.95,2575.42,3137236.0
1748613600,2575.31,2581.23,2575.31,2581.23,8527542.0
1748613660,2581.29,2584.93,2579.07,2579.36,4641042.0
1748613720,2580.1,2582.76,2576.39,2577.13,2914566.0
1748613780,2578.21,2581.55,2576.99,2577.29,1900038.0
1748613840,2578.2,2583.84,2576.91,2580.98,2166484.0
1748613900,2581.72,2584.99,2581.72,2584.7,3082814.0
1748613960,2584.7,2584.85,2580.96,2581.53,2526538.0
1748614020,2581.8,2588.49,2581.8,2587.22,3392542.0
1748614080,2587.34,2588.1,2584.96,2586.72,5171044.0
1748614140,2586.86,2586.86,2580.11,2580.11,2362404.0
1748614200,2580.07,2580.82,2576.16,2579.68,2477252.0
1748614260,2579.66,2582.06,2578.13,2579.19,1839096.0
1748614320,2579.25,2583.99,2576.55,2583.23,2359186.0
1748614380,2583.23,2584.46,2582.89,2583.06,1545150.0
1748614440,2583.06,2585.28,2581.53,2583.05,2828558.0
1748614500,2582.95,2586.22,2581.01,2586.22,2361516.0
1748614560,2586.84,2587.89,2583.7,2584.9,3110748.0
1748614620,2584.79,2585.16,2582.78,2583.12,1793990.0
1748614680,2583.91,2587.05,2583.48,2584.52,2508418.0
1748614740,2584.77,2585.0,2581.1,2583.28,2098968.0
1748614800,2583.33,2586.71,2583.33,2586.18,1582758.0
1748614860,2586.17,2588.65,2585.27,2585.38,1769546.0
1748614920,2585.42,2585.42,2580.55,2580.55,3070596.0
1748614980,2580.49,2581.74,2577.41,2580.16,3456086.0
1748615040,2580.16,2582.18,2580.01,2581.13,1128984.0
1748615100,2581.14,2582.99,2580.09,2581.99,1031032.0
1748615160,2581.98,2584.01,2580.8,2582.24,1622674.0
1748615220,2582.32,2584.06,2581.18,2582.34,1845234.0
1748615280,2582.34,2585.87,2581.18,2584.83,3144456.0
1748615340,2584.85,2586.67,2582.43,2586.67,1096270.0
1748615400,2585.78,2592.18,2584.57,2592.18,4328968.0
1748615460,2591.76,2594.43,2589.82,2594.43,3956380.0
1748615520,2594.5,2600.78,2594.1,2599.16,7272406.0
1748615580,2599.15,2599.55,2595.76,2596.39,3438702.0
1748615640,2596.34,2598.0,2593.94,2594.24,2056502.0
1748615700,2593.4,2594.41,2592.24,2594.24,1625686.0
1748615760,2594.51,2598.51,2594.51,2597.38,1765812.0
1748615820,2597.38,2603.0,2597.26,2602.94,4254684.0
1748615880,2602.8,2603.14,2599.47,2600.24,3457570.0
1748615940,2600.3,2600.68,2598.66,2598.86,1622082.0
1748616000,2598.72,2600.22,2596.24,2597.29,1501018.0
1748616060,2596.99,2597.44,2595.37,2597.0,2091344.0
1748616120,2596.94,2597.47,2593.92,2594.46,1393786.0
1748616180,2594.46,2596.11,2591.08,2594.45,3020176.0
1748616240,2594.45,2595.53,2593.35,2593.36,1458730.0
1748616300,2593.96,2593.96,2592.11,2593.62,1354268.0
1748616360,2593.63,2593.67,2588.73,2590.4,3008234.0
1748616420,2590.45,2593.66,2589.3,2593.2,2338610.0
1748616480,2593.16,2593.36,2589.15,2590.23,1589078.0
1748616540,2589.64,2591.05,2588.64,2590.1,987186.0
1748616600,2590.14,2590.31,2587.09,2588.35,1856766.0
1748616660,2588.26,2589.43,2587.61,2588.65,973704.0
1748616720,2588.57,2588.65,2587.02,2587.58,1067940.0
1748616780,2586.85,2590.34,2586.77,2589.01,1292922.0
1748616840,2589.01,2592.36,2588.26,2592.29,744026.0
1748616900,2592.41,2596.37,2591.35,2596.26,2195792.0
1748616960,2596.19,2599.36,2596.19,2597.72,2178018.0
1748617020,2597.72,2598.24,2595.06,2595.84,934526.0
1748617080,2595.76,2596.32,2594.96,2595.36,565302.0
1748617140,2595.16,2596.18,2594.03,2594.2,1342534.0
1748617200,2594.24,2596.9,2593.72,2596.9,1250286.0
1748617260,2596.96,2599.48,2596.9,2598.84,1096928.0
1748617320,2598.84,2599.86,2596.46,2597.41,1131088.0
1748617380,2596.85,2600.4,2596.71,2600.06,1792696.0
1748617440,2599.86,2602.94,2599.59,2602.76,1368028.0
1748617500,2602.76,2606.3,2601.88,2604.07,3288314.0
1748617560,2603.98,2605.72,2603.35,2604.78,2162820.0
1748617620,2604.76,2605.48,2603.12,2605.2,1522156.0
1748617680,2605.03,2605.45,2603.26,2605.45,1054134.0
1748617740,2605.46,2606.14,2604.06,2604.68,1032586.0
1748617800,2604.76,2606.08,2603.38,2605.01,1450612.0
1748617860,2605.01,2605.01,2601.34,2601.34,1455008.0
1748617920,2601.29,2603.1,2600.98,2602.16,1190874.0
1748617980,2602.13,2605.57,2601.78,2605.32,1483026.0
1748618040,2604.97,2605.89,2604.97,2605.65,892994.0
1748618100,2605.65,2608.4,2604.93,2607.64,2329196.0
1748618160,2607.99,2609.73,2604.5,2604.61,2483530.0
1748618220,2605.06,2605.06,2601.03,2601.36,3005618.0
1748618280,2601.42,2602.42,2601.01,2601.93,896080.0
1748618340,2601.92,2601.92,2597.75,2597.75,2504884.0
1748618400,2597.75,2600.04,2597.14,2597.72,1721314.0
1748618460,2597.72,2600.51,2596.97,2599.78,1181272.0
1748618520,2599.78,2606.47,2599.78,2606.47,1315792.0
1748618580,2606.42,2607.72,2606.07,2607.17,1189776.0
1748618640,2607.17,2608.53,2606.17,2608.53,1008100.0
1748618700,2608.17,2608.88,2603.18,2605.14,3843040.0
1748618760,2605.41,2609.99,2605.41,2609.16,2189806.0
1748618820,2609.22,2611.95,2608.22,2611.56,2492348.0
1748618880,2611.52,2613.8,2611.37,2613.78,2234294.0
1748618940,2613.68,2615.02,2612.01,2612.01,2916350.0
1748619000,2611.96,2612.94,2610.55,2610.77,1429666.0
1748619060,2610.77,2612.48,2610.77,2610.84,1930512.0
1748619120,2610.75,2611.38,2606.6,2609.05,2065046.0
1748619180,2608.02,2610.25,2606.91,2607.77,2287882.0
1748619240,2607.82,2607.82,2604.34,2605.93,1995810.0
1748619300,2605.83,2605.83,2603.41,2605.12,1142500.0
1748619360,2605.12,2606.27,2603.45,2605.22,810586.0
1748619420,2605.16,2605.95,2601.65,2602.22,2739906.0
1748619480,2602.15,2602.15,2597.52,2599.36,4660582.0
1748619540,2599.46,2599.49,2597.84,2599.28,1322872.0
1748619600,2599.28,2599.44,2598.19,2598.36,1063946.0
1748619660,2598.36,2600.97,2596.14,2600.97,1556504.0
1748619720,2600.97,2603.95,2600.3,2603.33,1865230.0
1748619780,2603.15,2604.36,2602.73,2602.98,786514.0
1748619840,2602.97,2603.05,2601.55,2602.23,453988.0
1748619900,2602.2,2604.05,2601.57,2603.47,562002.0
1748619960,2603.47,2604.26,2601.24,2602.78,1033722.0
1748620020,2602.76,2603.72,2602.0,2602.75,1306202.0
1748620080,2602.89,2604.93,2602.89,2603.27,515824.0
1748620140,2603.21,2603.27,2599.55,2600.76,1032238.0
1748620200,2600.94,2603.99,2600.76,2602.88,825748.0
1748620260,2602.83,2602.83,2601.38,2602.6,522446.0
1748620320,2602.92,2604.69,2601.93,2604.59,523612.0
1748620380,2604.05,2604.05,2598.68,2598.74,621124.0
1748620440,2598.74,2601.26,2597.39,2600.63,1126500.0
1748620500,2600.83,2602.75,2600.73,2602.49,769698.0
1748620560,2602.67,2603.4,2599.79,2599.79,585240.0
1748620620,2599.79,2599.79,2596.94,2598.59,1225256.0
1748620680,2598.6,2598.65,2596.02,2597.45,1317106.0
1748620740,2597.37,2597.37,2596.13,2596.83,1111348.0
1748620800,2597.06,2597.37,2595.39,2595.39,1526524.0
1748620860,2595.46,2595.53,2593.97,2595.01,3009874.0
1748620920,2595.06,2595.31,2593.47,2593.72,1338928.0
1748620980,2593.52,2595.02,2591.02,2594.99,3961536.0
1748621040,2594.99,2595.35,2592.38,2593.07,1140586.0
1748621100,2593.49,2596.64,2593.31,2596.64,972098.0
1748621160,2596.73,2600.99,2596.73,2600.09,1489824.0
1748621220,2600.77,2601.98,2600.77,2601.89,1403588.0
1748621280,2601.88,2602.99,2600.61,2600.79,1252700.0
1748621340,2600.53,2602.19,2600.35,2602.14,741852.0
1748621400,2602.14,2602.15,2600.0,2600.0,862826.0
1748621460,2599.95,2600.65,2597.56,2599.11,1105966.0
1748621520,2599.12,2599.12,2595.06,2595.19,1252898.0
1748621580,2595.19,2595.55,2594.21,2595.0,781424.0
1748621640,2594.76,2596.15,2592.65,2595.71,1507552.0
1748621700,2595.71,2595.72,2594.07,2594.94,525674.0
1748621760,2594.76,2594.76,2587.72,2588.02,3067734.0
1748621820,2587.9,2588.81,2586.77,2588.5,5249660.0
1748621880,2588.09,2588.22,2586.19,2586.8,1718330.0
1748621940,2586.59,2589.68,2584.86,2585.99,3317710.0
1748622000,2585.99,2586.98,2583.22,2586.68,3389938.0
1748622060,2586.65,2587.86,2585.11,2586.82,1549074.0
1748622120,2586.82,2587.14,2584.19,2586.48,1633068.0
1748622180,2586.48,2586.48,2582.06,2584.09,2226010.0
1748622240,2583.95,2583.95,2579.02,2581.27,4353142.0
1748622300,2580.71,2580.8,2575.0,2578.65,7735768.0
1748622360,2578.22,2581.81,2576.78,2577.26,4430804.0
1748622420,2577.05,2579.33,2574.74,2579.33,4992992.0
1748622480,2578.87,2578.99,2570.01,2571.27,12293744.0
1748622540,2571.72,2571.72,2568.42,2570.94,9907318.0
1748622600,2571.49,2572.47,2562.41,2571.99,17099492.0
1748622660,2572.47,2572.47,2566.97,2568.56,6054816.0
1748622720,2567.89,2567.89,2540.02,2542.58,49582336.0
1748622780,2545.26,2546.28,2532.0,2543.73,34229378.0
1748622840,2542.88,2549.72,2536.34,2548.68,16074432.0
1748622900,2546.62,2549.27,2543.48,2545.91,19920446.0
1748622960,2545.96,2546.38,2539.64,2544.07,8317488.0
1748623020,2545.21,2547.01,2541.03,2544.14,9609072.0
1748623080,2544.54,2548.52,2543.37,2548.33,10645368.0
1748623140,2548.46,2554.9,2546.27,2550.18,24752688.0
1748623200,2549.93,2553.97,2545.56,2545.56,6486906.0
1748623260,2545.62,2551.89,2542.58,2551.03,6293466.0
1748623320,2550.99,2553.98,2548.54,2553.23,4842384.0
1748623380,2552.91,2552.97,2549.12,2551.16,3446462.0
1748623440,2551.45,2551.46,2547.89,2551.22,2411278.0
1748623500,2551.38,2551.38,2540.97,2543.99,7113602.0
1748623560,2544.18,2544.58,2539.89,2542.73,9812332.0
1748623620,2542.79,2546.94,2542.64,2545.97,3155238.0
1748623680,2546.05,2550.51,2546.05,2548.87,2772252.0
1748623740,2549.79,2550.17,2544.74,2544.74,2774506.0
1748623800,2544.81,2544.89,2538.74,2539.08,10700612.0
1748623860,2539.1,2540.76,2537.16,2539.15,5367686.0
1748623920,2539.08,2541.62,2538.69,2540.54,3753244.0
1748623980,2540.58,2545.52,2540.19,2545.39,3564344.0
1748624040,2544.14,2547.0,2544.14,2545.74,4605648.0
1748624100,2545.63,2546.32,2542.36,2545.16,2742722.0
1748624160,2545.27,2546.57,2543.36,2545.37,5097704.0
1748624220,2544.87,2545.4,2542.39,2543.27,2318108.0
1748624280,2543.31,2544.68,2541.1,2541.59,2707798.0
1748624340,2541.95,2542.37,2538.95,2539.3,3682950.0
1748624400,2539.35,2545.23,2538.57,2542.66,6265500.0
1748624460,2542.55,2547.49,2542.21,2546.56,3529372.0
1748624520,2546.03,2549.43,2544.97,2547.9,2878120.0
1748624580,2547.93,2548.0,2543.57,2544.68,1435292.0
1748624640,2544.68,2549.28,2543.85,2548.73,1513758.0
1748624700,2548.83,2552.28,2548.67,2551.96,3056128.0
1748624760,2551.96,2554.39,2551.84,2554.07,3204916.0
1748624820,2554.07,2556.14,2553.26,2553.7,4210378.0
1748624880,2553.64,2556.64,2553.3,2556.28,1714966.0
1748624940,2556.28,2558.16,2553.94,2554.71,3065546.0
1748625000,2554.87,2555.31,2552.61,2555.18,3173146.0
1748625060,2555.3,2555.61,2552.88,2553.02,2373010.0
1748625120,2553.51,2554.64,2553.01,2554.46,1223666.0
1748625180,2554.44,2554.46,2550.74,2551.55,1997472.0
1748625240,2551.54,2552.36,2550.52,2550.52,649154.0
1748625300,2550.52,2554.39,2550.17,2553.86,1300272.0
1748625360,2553.82,2553.99,2550.51,2550.51,1100960.0
1748625420,2550.69,2553.44,2547.02,2553.44,2902026.0
1748625480,2553.29,2556.21,2553.28,2555.74,1646394.0
1748625540,2555.85,2556.7,2555.46,2555.62,1272300.0
1748625600,2555.47,2555.47,2548.77,2549.42,1665048.0
1748625660,2549.43,2549.85,2547.83,2549.66,1353968.0
1748625720,2549.62,2550.29,2548.39,2550.27,1308240.0
1748625780,2550.28,2552.39,2549.57,2551.28,762710.0
1748625840,2551.24,2551.24,2549.02,2549.03,802264.0
1748625900,2549.02,2549.32,2547.17,2549.17,1013898.0
1748625960,2548.93,2549.76,2544.01,2545.57,1866910.0
1748626020,2545.2,2546.9,2544.76,2545.51,841526.0
1748626080,2545.51,2547.65,2544.39,2547.42,1045250.0
1748626140,2547.6,2548.12,2546.01,2546.31,727658.0
1748626200,2546.32,2548.45,2545.99,2547.24,1181784.0
1748626260,2547.35,2547.42,2541.74,2544.21,2316668.0
1748626320,2544.13,2547.1,2543.01,2545.81,1296850.0
1748626380,2545.81,2548.99,2544.15,2548.99,1167692.0
1748626440,2548.98,2550.77,2546.25,2546.27,1040148.0
1748626500,2546.25,2550.94,2546.25,2549.61,893736.0
1748626560,2549.61,2552.19,2548.95,2552.04,913910.0
1748626620,2551.6,2552.05,2550.19,2551.93,1054174.0
1748626680,2552.05,2552.99,2549.89,2549.89,1428652.0
1748626740,2549.74,2549.74,2546.57,2549.53,1174360.0
1748626800,2549.53,2551.12,2549.03,2550.6,849302.0
1748626860,2550.82,2550.88,2549.06,2550.32,584504.0
1748626920,2550.32,2550.99,2549.03,2549.98,643878.0
1748626980,2550.42,2551.36,2550.01,2550.01,717052.0
1748627040,2550.01,2550.01,2545.06,2545.69,807386.0
1748627100,2545.58,2547.57,2544.33,2545.52,1389626.0
1748627160,2546.13,2548.12,2545.9,2546.43,695388.0
1748627220,2546.49,2546.78,2538.54,2540.1,5996268.0
1748627280,2540.07,2540.95,2538.1,2540.0,4235926.0
1748627340,2540.0,2541.47,2539.5,2540.94,3097922.0
1748627400,2540.94,2545.3,2540.94,2544.87,1163534.0
1748627460,2544.87,2547.07,2544.87,2547.06,657508.0
1748627520,2546.7,2549.19,2546.64,2547.04,1318882.0
1748627580,2547.12,2549.47,2546.91,2549.26,969766.0
1748627640,2549.32,2549.45,2547.68,2548.65,1260446.0
1748627700,2548.71,2549.0,2548.02,2548.32,708238.0
1748627760,2548.27,2548.57,2545.59,2545.99,752704.0
1748627820,2545.65,2547.97,2545.57,2547.53,870070.0
1748627880,2547.53,2547.93,2546.56,2547.6,582600.0
1748627940,2547.67,2548.26,2546.24,2548.06,2022708.0
1748628000,2548.06,2550.0,2547.87,2549.99,1359648.0
1748628060,2550.54,2551.93,2549.9,2551.3,1639960.0
1748628120,2551.29,2551.97,2548.68,2548.68,1150126.0
1748628180,2548.68,2552.15,2548.68,2551.62,1711034.0
1748628240,2551.62,2552.35,2548.14,2548.19,901098.0
1748628300,2548.2,2549.69,2546.4,2549.64,824246.0
1748628360,2549.64,2553.74,2548.11,2553.74,1136528.0
1748628420,2553.8,2554.98,2552.31,2553.26,2603644.0
1748628480,2553.2,2554.59,2552.43,2554.54,1393910.0
1748628540,2554.34,2557.14,2554.26,2557.03,2135546.0
1748628600,2556.91,2557.89,2555.65,2557.26,1804030.0
1748628660,2557.32,2557.5,2555.95,2556.81,1008670.0
1748628720,2556.81,2559.61,2555.37,2556.15,2350770.0
1748628780,2556.14,2556.8,2555.26,2555.9,1227414.0
1748628840,2555.74,2555.74,2554.14,2555.25,1296758.0
1748628900,2555.25,2561.2,2555.25,2561.2,2480488.0
1748628960,2560.92,2561.2,2558.48,2560.98,3238322.0
1748629020,2560.93,2562.45,2558.85,2559.82,1662472.0
1748629080,2559.53,2565.28,2558.81,2562.43,4538824.0
1748629140,2563.04,2565.47,2561.49,2564.67,2204970.0
1748629200,2564.5,2567.05,2563.51,2567.05,2188730.0
1748629260,2566.77,2568.94,2566.14,2568.26,4429160.0
1748629320,2568.1,2569.36,2566.01,2566.45,3478660.0
1748629380,2566.45,2570.86,2566.22,2570.57,3184108.0
1748629440,2570.73,2571.52,2570.1,2570.42,1977644.0
1748629500,2570.44,2571.7,2570.42,2571.67,2184886.0
1748629560,2571.67,2575.84,2571.67,2573.45,4108404.0
1748629620,2573.28,2574.8,2570.39,2572.01,3690256.0
1748629680,2572.01,2574.32,2571.84,2572.53,2691784.0
1748629740,2572.53,2573.58,2572.25,2572.67,1280198.0
1748629800,2572.68,2574.35,2572.67,2574.03,1366284.0
1748629860,2574.06,2574.8,2571.03,2572.11,2055928.0
1748629920,2571.97,2571.97,2568.6,2569.34,2245158.0
1748629980,2569.35,2570.24,2567.65,2570.01,2469118.0
1748630040,2570.09,2570.22,2568.09,2568.09,1121932.0
1748630100,2568.06,2568.82,2566.44,2568.82,1789750.0
1748630160,2568.82,2568.83,2566.76,2568.08,1423204.0
1748630220,2568.06,2573.51,2568.06,2572.88,1658990.0
1748630280,2572.99,2573.55,2572.13,2572.52,1346072.0
1748630340,2572.46,2573.82,2570.97,2572.03,1024122.0
1748630400,2572.03,2572.99,2570.68,2571.51,670324.0
1748630460,2571.18,2572.12,2570.27,2571.97,589888.0
1748630520,2572.03,2572.56,2571.56,2572.08,553274.0
1748630580,2572.28,2572.28,2568.2,2570.88,2162876.0
1748630640,2570.93,2570.94,2568.69,2569.18,1165758.0
1748630700,2569.18,2572.29,2569.15,2572.06,1273202.0
1748630760,2572.07,2573.31,2571.25,2573.31,721830.0
1748630820,2573.35,2574.29,2571.1,2571.11,1415652.0
1748630880,2571.1,2571.94,2571.1,2571.65,613262.0
1748630940,2571.65,2571.67,2569.01,2571.57,2144730.0
1748631000,2571.52,2572.16,2570.39,2571.16,755228.0
1748631060,2571.16,2574.41,2570.61,2574.21,829426.0
1748631120,2574.23,2574.99,2573.68,2574.97,812280.0
1748631180,2574.49,2575.16,2573.97,2575.15,1854300.0
1748631240,2575.14,2575.61,2573.35,2573.36,926258.0
1748631300,2573.43,2574.07,2572.77,2573.67,476412.0
1748631360,2573.67,2576.0,2572.93,2575.89,1442548.0
1748631420,2575.94,2577.73,2575.63,2577.39,2032138.0
1748631480,2577.34,2577.4,2575.01,2576.28,1459102.0
1748631540,2576.22,2577.07,2575.59,2576.72,1035734.0
1748631600,2576.72,2576.81,2574.85,2574.86,1120074.0
1748631660,2574.86,2580.63,2574.86,2580.31,6308752.0
1748631720,2580.31,2583.99,2580.31,2583.51,3475616.0
1748631780,2583.5,2583.51,2581.07,2581.51,1393426.0
1748631840,2581.32,2581.93,2577.43,2577.58,1684160.0
1748631900,2577.62,2579.99,2577.52,2578.48,977908.0
1748631960,2578.48,2578.9,2577.58,2578.02,632218.0
1748632020,2578.12,2578.12,2575.37,2575.77,1558694.0
1748632080,2575.88,2577.32,2575.88,2576.28,1010658.0
1748632140,2577.07,2577.07,2574.34,2574.83,1516978.0
1748632200,2574.81,2576.57,2574.67,2575.35,1809420.0
1748632260,2575.34,2575.56,2572.97,2573.53,628938.0
1748632320,2573.53,2576.2,2573.52,2576.07,617180.0
1748632380,2575.79,2577.47,2575.05,2577.47,804452.0
1748632440,2577.61,2579.23,2577.02,2577.06,1067018.0
1748632500,2577.11,2580.26,2577.02,2579.57,915952.0
1748632560,2579.52,2579.53,2576.86,2576.87,728628.0
1748632620,2576.86,2578.72,2576.86,2578.61,643778.0
1748632680,2578.98,2579.18,2578.07,2579.12,405648.0
1748632740,2579.12,2580.72,2577.03,2578.28,1268144.0
1748632800,2578.34,2580.73,2578.34,2580.64,528346.0
1748632860,2580.69,2580.93,2579.17,2580.28,549484.0
1748632920,2580.28,2580.28,2576.85,2578.2,565748.0
1748632980,2578.2,2579.69,2576.82,2579.68,698326.0
1748633040,2579.67,2579.91,2577.84,2577.84,689516.0
1748633100,2577.82,2579.89,2577.76,2578.61,292552.0
1748633160,2578.26,2580.31,2577.73,2580.06,1222952.0
1748633220,2579.61,2579.99,2578.27,2578.27,734320.0
1748633280,2578.22,2578.75,2577.68,2578.49,483206.0
1748633340,2578.5,2579.98,2578.49,2579.62,460318.0
1748633400,2579.62,2580.43,2578.47,2579.55,1262612.0
1748633460,2579.55,2579.95,2576.72,2576.72,1165520.0
1748633520,2576.78,2577.11,2575.4,2576.49,835484.0
1748633580,2576.49,2576.95,2574.89,2576.65,1444782.0
1748633640,2576.69,2577.62,2576.65,2577.61,421396.0
1748633700,2577.61,2579.28,2577.43,2578.32,460442.0
1748633760,2578.37,2579.62,2577.92,2578.57,378464.0
1748633820,2578.67,2580.73,2578.67,2579.93,461452.0
1748633880,2579.7,2580.19,2575.3,2576.08,910996.0
1748633940,2576.07,2576.78,2573.93,2576.14,1625020.0
1748634000,2576.18,2576.28,2575.0,2575.04,720088.0
1748634060,2575.04,2576.68,2573.77,2574.57,1030922.0
1748634120,2574.57,2574.82,2572.43,2573.97,3174514.0
1748634180,2574.12,2576.03,2573.69,2575.38,1101778.0
1748634240,2575.44,2576.69,2575.33,2576.08,526848.0
1748634300,2576.08,2576.17,2573.89,2574.1,1152616.0
1748634360,2574.04,2574.11,2571.43,2571.98,1674002.0
1748634420,2572.25,2573.35,2571.39,2572.32,1948192.0
1748634480,2572.32,2574.77,2572.32,2574.57,557734.0
1748634540,2574.58,2575.16,2574.14,2575.14,553700.0
1748634600,2575.08,2578.62,2574.67,2577.48,4694856.0
1748634660,2577.46,2577.56,2575.52,2575.69,1656128.0
1748634720,2575.64,2576.35,2574.77,2575.67,461792.0
1748634780,2575.67,2576.39,2574.46,2576.39,496500.0
1748634840,2576.28,2576.28,2573.38,2574.59,549122.0
1748634900,2574.59,2579.04,2574.59,2577.93,992918.0
1748634960,2577.99,2579.45,2577.18,2577.2,747482.0
1748635020,2577.15,2577.15,2575.61,2575.82,826028.0
1748635080,2575.81,2576.74,2575.53,2575.79,585870.0
1748635140,2575.61,2575.61,2571.82,2572.84,2328276.0
1748635200,2573.25,2574.81,2572.26,2574.81,906846.0
1748635260,2574.94,2574.94,2571.91,2572.62,732982.0
1748635320,2572.56,2573.57,2571.64,2573.09,777246.0
1748635380,2573.4,2573.62,2571.3,2571.42,801326.0
1748635440,2571.55,2572.37,2569.34,2569.51,2106582.0
1748635500,2569.45,2570.89,2568.28,2568.65,1406270.0
1748635560,2568.64,2568.89,2565.43,2565.5,3940276.0
1748635620,2565.46,2567.48,2565.41,2567.0,2447560.0
1748635680,2567.0,2567.53,2565.89,2566.58,1142412.0
1748635740,2566.3,2566.3,2565.01,2565.67,1145240.0
1748635800,2565.86,2569.15,2565.74,2568.66,2140006.0
1748635860,2568.61,2568.95,2568.19,2568.86,441792.0
1748635920,2568.87,2568.87,2567.99,2568.72,496502.0
1748635980,2568.72,2568.78,2567.91,2568.18,488312.0
1748636040,2568.24,2568.31,2567.23,2568.15,388532.0
1748636100,2568.15,2569.16,2568.14,2569.16,598898.0
1748636160,2569.38,2569.43,2567.82,2568.24,667936.0
1748636220,2568.35,2570.01,2568.0,2569.68,1833788.0
1748636280,2569.68,2570.48,2569.59,2570.48,3115942.0
1748636340,2570.43,2571.78,2570.43,2571.56,380174.0
1748636400,2571.55,2575.98,2571.34,2575.98,1115584.0
1748636460,2575.98,2576.76,2575.22,2575.85,1226154.0
1748636520,2575.85,2577.43,2575.85,2576.14,955988.0
1748636580,2576.15,2576.15,2575.09,2575.35,319834.0
1748636640,2575.39,2575.63,2574.37,2574.39,377256.0
1748636700,2574.4,2574.46,2571.53,2571.53,542260.0
1748636760,2571.53,2572.23,2571.53,2572.18,344960.0
1748636820,2572.17,2572.78,2571.66,2572.43,259640.0
1748636880,2572.43,2572.43,2570.01,2571.26,437728.0
1748636940,2571.26,2571.85,2571.26,2571.7,207796.0
1748637000,2571.59,2571.7,2569.79,2569.84,1720300.0
1748637060,2569.84,2569.92,2569.4,2569.76,915732.0
1748637120,2569.77,2569.92,2569.38,2569.38,460820.0
1748637180,2569.47,2569.92,2568.73,2569.38,841136.0
1748637240,2569.38,2569.6,2568.12,2569.19,1481480.0
1748637300,2569.17,2569.92,2568.66,2569.44,350606.0
1748637360,2569.43,2570.84,2569.16,2569.33,804942.0
1748637420,2569.33,2570.38,2568.06,2570.38,369776.0
1748637480,2570.39,2572.47,2570.39,2572.38,458660.0
1748637540,2572.38,2573.97,2571.51,2573.82,616250.0
1748637600,2573.87,2575.37,2573.87,2575.2,1290304.0
1748637660,2575.71,2579.35,2575.71,2578.36,1013486.0
1748637720,2578.64,2581.03,2578.56,2580.87,1613190.0
1748637780,2580.87,2582.26,2580.8,2581.98,916850.0
1748637840,2581.98,2583.47,2581.78,2582.34,1946884.0
1748637900,2582.4,2582.4,2580.81,2581.41,1051304.0
1748637960,2581.42,2588.2,2581.4,2585.28,8453274.0
1748638020,2585.35,2585.78,2584.95,2585.01,2223860.0
1748638080,2585.01,2585.51,2583.68,2583.82,2840352.0
1748638140,2583.78,2584.02,2580.72,2580.81,2042812.0
1748638200,2580.86,2581.81,2579.62,2579.62,856542.0
1748638260,2579.62,2580.66,2577.4,2577.41,1769802.0
1748638320,2577.51,2577.51,2574.88,2575.87,2381566.0
1748638380,2575.86,2576.72,2575.19,2576.72,657916.0
1748638440,2576.72,2576.72,2576.61,2576.71,258524.0
1748638500,2576.71,2577.76,2576.47,2577.02,448922.0
1748638560,2576.68,2577.11,2576.52,2576.57,554420.0
1748638620,2576.63,2576.93,2574.57,2574.65,477748.0
1748638680,2574.64,2575.21,2574.27,2574.56,732410.0
1748638740,2574.54,2576.2,2574.18,2576.2,571686.0
1748638800,2576.2,2576.39,2575.31,2575.73,352452.0
1748638860,2575.73,2576.29,2575.13,2576.12,263306.0
1748638920,2576.12,2576.79,2576.12,2576.6,948892.0
1748638980,2576.6,2576.96,2576.09,2576.64,766042.0
1748639040,2576.64,2579.11,2576.63,2578.72,743426.0
1748639100,2578.77,2580.69,2578.77,2579.98,541742.0
1748639160,2579.98,2580.96,2579.56,2579.56,306788.0
1748639220,2579.56,2580.4,2579.53,2579.56,312572.0
1748639280,2579.62,2580.0,2579.12,2580.0,501206.0
1748639340,2579.99,2580.51,2579.23,2579.23,1024252.0
1748639400,2579.1,2579.1,2577.78,2577.95,994944.0
1748639460,2577.94,2578.65,2577.93,2578.63,350592.0
1748639520,2578.64,2580.44,2578.35,2580.34,988362.0
1748639580,2580.34,2582.04,2580.0,2581.62,748428.0
1748639640,2581.62,2581.64,2580.02,2580.8,563390.0
1748639700,2580.91,2582.29,2580.91,2582.21,397944.0
1748639760,2582.63,2583.74,2582.34,2582.39,546818.0
1748639820,2582.39,2582.39,2581.05,2581.15,390056.0
1748639880,2581.04,2582.15,2581.03,2581.98,253468.0
1748639940,2581.68,2581.86,2580.98,2580.99,274436.0
1748640000,2580.99,2581.63,2580.98,2581.39,160718.0
1748640060,2581.46,2583.41,2581.26,2583.4,329940.0
1748640120,2583.61,2583.92,2583.39,2583.92,475050.0
1748640180,2583.92,2584.75,2583.9,2584.34,365708.0
1748640240,2584.34,2585.0,2584.34,2584.34,551164.0
1748640300,2584.35,2584.61,2580.01,2580.17,1750278.0
1748640360,2580.16,2580.17,2580.0,2580.03,242250.0
1748640420,2580.01,2580.03,2579.96,2580.02,886950.0
1748640480,2580.02,2581.58,2580.0,2581.58,832396.0
1748640540,2581.58,2581.58,2580.4,2580.45,220202.0
1748640600,2580.4,2581.44,2580.22,2581.43,277978.0
1748640660,2581.44,2583.98,2581.43,2582.83,436716.0
1748640720,2582.83,2582.83,2581.28,2581.44,314792.0
1748640780,2581.44,2581.89,2581.3,2581.89,159640.0
1748640840,2581.9,2582.27,2580.67,2580.67,529652.0
1748640900,2580.67,2580.95,2580.31,2580.94,145314.0
1748640960,2581.0,2581.93,2580.2,2580.21,251296.0
1748641020,2580.2,2580.21,2574.03,2575.53,4762172.0
1748641080,2575.53,2577.14,2574.53,2577.07,1193190.0
1748641140,2577.02,2577.08,2575.84,2575.94,428334.0
1748641200,2575.95,2577.73,2575.94,2576.46,520440.0
1748641260,2576.46,2576.73,2574.23,2574.29,469370.0
1748641320,2575.45,2575.57,2573.9,2574.14,819766.0
1748641380,2574.14,2574.74,2572.5,2573.94,785934.0
1748641440,2573.94,2574.18,2567.53,2568.53,4756324.0
1748641500,2568.15,2569.57,2566.06,2569.35,1694144.0
1748641560,2569.71,2571.67,2568.93,2570.72,669670.0
1748641620,2570.72,2572.11,2570.72,2572.1,644366.0
1748641680,2572.1,2572.11,2563.95,2566.91,4495760.0
1748641740,2566.98,2570.64,2566.32,2570.39,1149242.0
1748641800,2570.39,2570.81,2568.65,2569.55,622274.0
1748641860,2569.4,2570.56,2569.23,2570.17,338336.0
1748641920,2570.17,2572.29,2569.6,2572.17,549630.0
1748641980,2572.19,2572.57,2570.88,2570.95,545196.0
1748642040,2570.89,2572.4,2570.76,2572.39,380504.0
1748642100,2572.39,2573.0,2572.25,2572.26,412630.0
1748642160,2572.25,2572.5,2571.71,2572.49,321028.0
1748642220,2572.5,2572.5,2567.68,2567.72,872142.0
1748642280,2567.71,2569.17,2565.81,2568.93,942564.0
1748642340,2568.92,2570.25,2567.69,2568.25,608406.0
1748642400,2568.26,2570.93,2567.92,2570.73,1082392.0
1748642460,2570.73,2571.99,2569.47,2571.99,431404.0
1748642520,2572.23,2572.23,2568.94,2569.02,2011654.0
1748642580,2569.07,2571.11,2568.22,2568.69,831256.0
1748642640,2568.69,2569.74,2566.97,2569.35,1897716.0
1748642700,2569.35,2571.11,2567.39,2567.61,1792142.0
1748642760,2567.6,2567.8,2561.65,2561.65,1014558.0
1748642820,2561.28,2564.82,2559.22,2564.82,6215692.0
1748642880,2564.87,2567.09,2564.15,2566.8,1516534.0
1748642940,2566.32,2566.67,2565.13,2565.13,645036.0
1748643000,2565.29,2565.36,2562.95,2564.3,1405526.0
1748643060,2564.3,2564.3,2561.77,2563.03,912372.0
1748643120,2563.03,2564.02,2562.51,2563.58,609640.0
1748643180,2563.54,2563.83,2561.82,2563.82,869044.0
1748643240,2563.83,2565.44,2563.12,2565.02,362572.0
1748643300,2565.03,2565.03,2563.88,2563.92,203460.0
1748643360,2563.53,2564.81,2562.91,2563.85,648174.0
1748643420,2563.79,2563.79,2556.94,2558.74,2613600.0
1748643480,2558.74,2559.91,2557.46,2557.46,1601472.0
1748643540,2557.46,2557.53,2556.14,2556.43,1489772.0
1748643600,2556.5,2560.78,2556.12,2560.4,1474982.0
1748643660,2560.4,2560.4,2553.64,2555.99,6039352.0
1748643720,2555.99,2556.23,2551.52,2552.36,2574206.0
1748643780,2552.36,2556.31,2551.1,2551.81,4424184.0
1748643840,2552.75,2553.76,2547.93,2549.02,3322668.0
1748643900,2549.08,2551.61,2549.07,2550.14,778922.0
1748643960,2550.14,2550.68,2545.13,2545.72,3529296.0
1748644020,2545.72,2550.14,2545.31,2549.62,1958834.0
1748644080,2549.62,2551.92,2548.49,2550.47,1517772.0
1748644140,2550.25,2551.19,2545.96,2547.32,1009470.0
1748644200,2547.32,2553.3,2547.03,2552.12,2316968.0
1748644260,2551.74,2552.97,2549.45,2549.65,2231884.0
1748644320,2549.55,2551.48,2546.57,2551.48,2620526.0
1748644380,2551.49,2551.49,2546.18,2546.18,1449874.0
1748644440,2546.21,2547.15,2544.35,2547.11,2115072.0
1748644500,2547.12,2549.95,2546.39,2548.7,873736.0
1748644560,2548.67,2550.0,2544.0,2544.13,1028050.0
1748644620,2544.19,2546.82,2543.52,2546.82,2095808.0
1748644680,2546.78,2547.23,2545.34,2546.42,809280.0
1748644740,2546.39,2546.39,2542.07,2543.32,2078014.0
1748644800,2542.92,2546.46,2542.9,2544.48,956880.0
1748644860,2544.54,2544.88,2536.64,2536.88,5468790.0
1748644920,2537.05,2539.57,2537.05,2538.99,2299484.0
1748644980,2539.24,2539.86,2536.97,2539.01,1616474.0
1748645040,2539.01,2539.08,2521.34,2523.27,21926080.0
1748645100,2523.63,2530.73,2523.63,2527.67,6945570.0
1748645160,2528.6,2534.65,2528.1,2534.14,4532930.0
1748645220,2534.14,2537.05,2533.65,2534.15,2623672.0
1748645280,2534.15,2538.22,2533.62,2537.79,1156792.0
1748645340,2537.79,2538.4,2536.26,2537.05,2416344.0
1748645400,2537.05,2543.31,2536.6,2543.01,2877702.0
1748645460,2543.05,2543.39,2540.77,2540.77,2220312.0
1748645520,2540.82,2541.02,2539.46,2540.56,1512384.0
1748645580,2540.55,2541.14,2538.88,2539.64,1060578.0
1748645640,2539.26,2539.53,2537.2,2537.54,1803700.0
1748645700,2537.54,2539.4,2536.66,2538.8,1309640.0
1748645760,2538.8,2538.8,2528.89,2529.49,5738582.0
1748645820,2529.29,2530.35,2525.23,2526.33,6004760.0
1748645880,2526.65,2528.73,2525.45,2528.35,2251904.0
1748645940,2528.35,2529.12,2524.43,2524.99,1717868.0
1748646000,2525.41,2527.32,2521.84,2522.24,5448588.0
1748646060,2522.2,2522.59,2512.0,2517.57,18074836.0
1748646120,2517.52,2524.89,2517.52,2524.89,4812520.0
1748646180,2524.84,2533.76,2524.51,2532.22,4754690.0
1748646240,2531.96,2534.22,2531.1,2532.57,2163602.0
1748646300,2532.46,2532.46,2528.01,2529.53,2543538.0
1748646360,2530.14,2534.93,2530.08,2534.05,3397508.0
1748646420,2533.96,2534.76,2530.37,2530.38,1227182.0
1748646480,2530.28,2533.26,2529.29,2532.84,1439228.0
1748646540,2532.89,2534.0,2530.8,2534.0,1210174.0
1748646600,2533.99,2534.33,2532.3,2532.61,977228.0
1748646660,2532.62,2533.4,2530.32,2533.16,1088464.0
1748646720,2532.85,2533.99,2529.32,2532.76,829042.0
1748646780,2532.69,2533.59,2527.08,2527.22,1414876.0
1748646840,2526.79,2528.49,2525.08,2526.18,2255666.0
1748646900,2526.68,2531.23,2526.46,2530.11,1013904.0
1748646960,2530.17,2532.98,2529.37,2532.98,1220414.0
1748647020,2533.05,2533.05,2522.58,2523.36,4036698.0
1748647080,2523.23,2523.4,2505.81,2509.19,21540178.0
1748647140,2509.57,2525.34,2509.57,2523.83,10786662.0
1748647200,2523.77,2527.97,2523.29,2526.34,4802898.0
1748647260,2526.26,2528.05,2524.4,2525.13,1993504.0
1748647320,2524.99,2525.63,2521.3,2523.48,1725238.0
1748647380,2523.48,2525.66,2518.58,2520.56,2146110.0
1748647440,2520.77,2524.19,2518.53,2522.77,1377160.0
1748647500,2522.59,2522.59,2518.12,2518.82,1316208.0
1748647560,2518.37,2520.6,2517.69,2518.38,1405104.0
1748647620,2518.58,2520.34,2517.28,2518.89,1166366.0
1748647680,2518.95,2519.21,2505.49,2508.43,10199826.0
1748647740,2509.12,2518.5,2509.12,2518.03,3671180.0
1748647800,2518.3,2518.84,2517.06,2517.94,3299602.0
1748647860,2517.94,2517.95,2515.91,2516.63,1476464.0
1748647920,2516.49,2516.49,2507.96,2514.73,10294592.0
1748647980,2514.72,2514.72,2510.47,2510.47,6541522.0
1748648040,2510.54,2514.39,2510.22,2513.57,2665708.0
1748648100,2513.26,2516.37,2510.84,2516.37,2408174.0
1748648160,2517.69,2524.55,2517.69,2523.7,4606464.0
1748648220,2523.77,2526.13,2521.98,2521.98,3783604.0
1748648280,2522.48,2523.06,2515.29,2515.29,3105390.0
1748648340,2515.29,2519.99,2514.27,2519.35,2789548.0
1748648400,2519.28,2521.93,2519.24,2520.1,1672130.0
1748648460,2520.17,2523.95,2520.1,2522.9,1195554.0
1748648520,2522.89,2522.89,2519.89,2520.18,2100196.0
1748648580,2520.18,2520.42,2517.94,2518.15,4128624.0
1748648640,2518.14,2519.43,2515.82,2517.51,1786756.0
1748648700,2517.62,2523.76,2517.62,2522.76,2102284.0
1748648760,2523.39,2523.7,2518.95,2519.1,1686588.0
1748648820,2519.16,2522.64,2518.88,2522.39,1513956.0
1748648880,2522.25,2522.99,2520.93,2522.99,1007998.0
1748648940,2522.99,2526.49,2522.02,2526.28,2594580.0
1748649000,2526.24,2526.24,2521.84,2522.24,1299268.0
1748649060,2522.3,2529.26,2522.3,2528.97,2101574.0
1748649120,2528.59,2532.45,2527.85,2531.4,4725890.0
1748649180,2531.4,2531.4,2528.01,2529.68,2217690.0
1748649240,2529.68,2529.99,2526.94,2526.94,1403452.0
1748649300,2526.94,2528.52,2524.89,2528.29,1123704.0
1748649360,2528.44,2528.44,2525.4,2528.17,1310716.0
1748649420,2528.04,2528.14,2525.53,2527.42,1130462.0
1748649480,2527.43,2528.99,2526.65,2528.99,627270.0
1748649540,2528.74,2530.0,2528.07,2529.74,970332.0
1748649600,2529.74,2533.77,2527.62,2532.4,4560072.0
1748649660,2532.5,2535.61,2531.02,2534.68,4656226.0
1748649720,2534.77,2534.77,2529.31,2533.78,2465716.0
1748649780,2533.69,2533.69,2528.87,2530.65,1856350.0
1748649840,2530.65,2532.11,2525.61,2525.61,2257422.0
1748649900,2525.93,2532.24,2525.09,2531.67,2398434.0
1748649960,2531.96,2536.5,2530.24,2535.87,2526928.0
1748650020,2535.99,2537.6,2534.83,2535.26,3802788.0
1748650080,2535.22,2535.22,2532.65,2534.99,1198728.0
1748650140,2535.49,2535.59,2531.96,2531.96,898668.0
1748650200,2531.63,2533.7,2530.13,2533.14,2267754.0
1748650260,2533.27,2534.58,2531.53,2531.74,1086036.0
1748650320,2532.82,2533.45,2529.61,2530.07,1546230.0
1748650380,2530.01,2530.09,2526.81,2526.81,2314672.0
1748650440,2526.63,2526.63,2521.77,2525.69,5182096.0
1748650500,2525.65,2528.65,2520.97,2520.97,2279368.0
1748650560,2521.11,2521.52,2510.99,2514.19,9812430.0
1748650620,2514.19,2520.36,2514.19,2518.22,2890712.0
1748650680,2518.18,2521.73,2516.57,2516.76,1596308.0
1748650740,2516.85,2517.51,2501.06,2508.69,15510242.0
1748650800,2508.59,2513.14,2505.9,2510.85,6798672.0
1748650860,2510.92,2516.1,2510.92,2516.08,2346586.0
1748650920,2515.35,2519.99,2514.6,2519.99,2011032.0
1748650980,2519.95,2521.37,2519.5,2520.88,1987258.0
1748651040,2520.9,2524.12,2519.64,2522.76,1993740.0
1748651100,2522.7,2522.7,2518.41,2518.62,1307596.0
1748651160,2518.61,2519.99,2515.05,2516.13,1824702.0
1748651220,2516.25,2519.15,2513.62,2515.2,1966946.0
1748651280,2515.21,2515.81,2512.8,2512.91,1489406.0
1748651340,2512.57,2514.25,2512.31,2514.25,1081308.0
1748651400,2514.72,2521.28,2514.49,2521.28,1722448.0
1748651460,2521.23,2521.91,2517.75,2518.89,2090160.0
1748651520,2518.72,2523.98,2518.67,2523.98,1597528.0
1748651580,2524.05,2524.76,2519.66,2521.28,1998178.0
1748651640,2521.3,2523.32,2520.26,2521.11,865520.0
1748651700,2521.33,2525.5,2520.4,2525.49,1011542.0
1748651760,2525.08,2525.62,2523.47,2525.62,1031276.0
1748651820,2525.62,2525.62,2521.64,2524.33,2933628.0
1748651880,2524.37,2529.73,2524.37,2529.27,5834270.0
1748651940,2529.27,2532.91,2529.27,2532.07,5240690.0
1748652000,2532.07,2532.82,2530.77,2532.76,4614990.0
1748652060,2532.69,2533.32,2528.07,2528.69,2760168.0
1748652120,2528.81,2531.0,2528.81,2530.99,871484.0
1748652180,2531.04,2533.45,2529.42,2529.96,1967124.0
1748652240,2530.17,2530.84,2528.64,2530.6,835144.0
1748652300,2530.59,2534.06,2530.17,2533.98,766748.0
1748652360,2533.94,2533.99,2530.91,2532.53,966308.0
1748652420,2532.53,2532.53,2527.17,2527.61,1028764.0
1748652480,2527.66,2529.13,2525.82,2529.12,1256902.0
1748652540,2529.12,2529.19,2526.43,2527.0,455036.0
1748652600,2526.83,2526.83,2522.61,2523.99,1784038.0
1748652660,2523.9,2526.53,2523.01,2525.53,1620218.0
1748652720,2525.42,2526.59,2524.54,2524.72,594828.0
1748652780,2524.72,2524.72,2522.68,2522.73,754078.0
1748652840,2522.31,2523.49,2520.43,2521.03,1367806.0
1748652900,2520.98,2521.35,2519.58,2520.97,1059866.0
1748652960,2520.97,2520.97,2517.53,2517.82,975604.0
1748653020,2517.71,2518.07,2515.82,2517.55,1346776.0
1748653080,2517.17,2519.03,2516.11,2517.65,1340036.0
1748653140,2517.76,2518.45,2516.07,2518.45,1017392.0
1748653200,2518.53,2520.78,2516.15,2519.19,1831348.0
1748653260,2518.87,2519.91,2516.36,2518.98,1227226.0
1748653320,2518.97,2518.97,2513.34,2517.35,1714702.0
1748653380,2517.3,2522.24,2515.18,2516.01,2815882.0
1748653440,2515.96,2516.38,2510.97,2511.4,2583342.0
1748653500,2511.67,2515.78,2509.37,2513.4,2856194.0
1748653560,2515.0,2516.43,2512.07,2514.8,1808706.0
1748653620,2514.74,2514.74,2510.38,2511.88,1537452.0
1748653680,2511.57,2513.55,2508.07,2512.45,2129964.0
1748653740,2512.57,2522.37,2512.57,2515.89,3773754.0
1748653800,2515.13,2519.89,2512.54,2515.71,1829456.0
1748653860,2515.36,2516.26,2512.69,2514.62,1132710.0
1748653920,2514.34,2523.33,2514.34,2523.32,2174418.0
1748653980,2523.22,2523.22,2519.05,2521.55,1818080.0
1748654040,2521.6,2521.6,2517.85,2519.67,1265968.0
1748654100,2519.91,2525.68,2519.67,2523.53,2052226.0
1748654160,2523.61,2525.49,2523.01,2525.41,905920.0
1748654220,2525.43,2526.77,2524.35,2524.91,1092264.0
1748654280,2525.07,2526.94,2524.61,2524.84,947434.0
1748654340,2524.84,2524.84,2522.78,2523.52,766760.0
1748654400,2523.41,2523.77,2519.32,2519.47,1183550.0
1748654460,2519.47,2522.38,2519.05,2521.38,621018.0
1748654520,2521.28,2521.28,2515.39,2515.48,1020664.0
1748654580,2515.55,2515.86,2510.8,2511.73,2208768.0
1748654640,2511.76,2511.76,2509.01,2511.19,2314740.0
1748654700,2511.13,2511.77,2503.0,2505.39,11809732.0
1748654760,2505.12,2510.41,2504.77,2510.13,4465284.0
1748654820,2509.7,2509.7,2504.04,2506.91,3415834.0
1748654880,2506.73,2508.84,2506.22,2508.84,938988.0
1748654940,2508.78,2509.47,2506.97,2507.85,1228680.0
1748655000,2507.9,2509.64,2506.43,2506.71,1356358.0
1748655060,2506.71,2508.86,2503.93,2505.44,2609560.0
1748655120,2505.22,2513.19,2504.35,2511.66,1762850.0
1748655180,2511.59,2511.6,2506.72,2506.72,937610.0
1748655240,2506.78,2506.78,2475.66,2476.81,57514324.0
1748655300,2476.9,2491.96,2476.9,2488.9,17992694.0
1748655360,2488.81,2494.01,2486.65,2493.69,7677938.0
1748655420,2492.95,2498.85,2492.0,2497.95,5547230.0
1748655480,2497.91,2501.11,2494.43,2497.93,10289008.0
1748655540,2497.82,2497.82,2493.43,2496.39,2330382.0
1748655600,2496.37,2496.55,2490.01,2490.01,2686868.0
1748655660,2489.52,2495.8,2489.46,2493.85,2205418.0
1748655720,2493.9,2493.9,2490.4,2490.66,2015736.0
1748655780,2491.14,2496.71,2491.03,2496.41,1606102.0
1748655840,2496.39,2497.49,2495.12,2497.26,1441880.0
1748655900,2496.59,2497.28,2491.89,2492.64,1775814.0
1748655960,2492.27,2493.04,2488.73,2491.81,2837590.0
1748656020,2491.83,2491.83,2483.98,2490.45,5210154.0
1748656080,2489.92,2491.87,2488.56,2488.56,2772572.0
1748656140,2488.56,2491.32,2487.68,2490.15,2800636.0
1748656200,2490.15,2494.0,2489.56,2493.82,2110074.0
1748656260,2493.51,2493.51,2485.89,2488.95,2794114.0
1748656320,2488.95,2490.57,2488.2,2488.53,1127906.0
1748656380,2488.19,2488.72,2486.0,2486.17,1392334.0
1748656440,2486.17,2492.07,2483.74,2490.01,4648044.0
1748656500,2490.01,2491.83,2487.53,2487.65,1902704.0
1748656560,2487.6,2493.23,2486.21,2487.41,4804556.0
1748656620,2487.47,2491.4,2486.82,2489.62,2423670.0
1748656680,2489.7,2491.05,2486.03,2490.97,1228394.0
1748656740,2490.86,2492.44,2488.14,2492.07,1289380.0
1748656800,2492.05,2494.28,2487.96,2494.06,3061276.0
1748656860,2493.9,2497.73,2491.52,2493.54,4462882.0
1748656920,2493.73,2497.06,2491.63,2493.93,2541300.0
1748656980,2493.27,2495.89,2492.88,2492.93,943618.0
1748657040,2492.93,2492.93,2484.73,2485.73,7042738.0
1748657100,2485.63,2492.35,2485.45,2491.48,1366168.0
1748657160,2491.27,2495.98,2491.2,2495.98,2770664.0
1748657220,2496.07,2501.2,2494.64,2501.2,4829816.0
1748657280,2501.23,2502.87,2500.49,2501.82,3800980.0
1748657340,2501.82,2504.74,2500.99,2504.48,4006314.0
1748657400,2504.44,2510.01,2503.68,2508.57,9315216.0
1748657460,2508.57,2510.97,2508.28,2510.97,1936932.0
1748657520,2510.64,2510.92,2505.89,2506.47,4242394.0
1748657580,2506.42,2506.54,2505.57,2505.86,992292.0
1748657640,2505.88,2509.92,2505.88,2509.57,1790036.0
1748657700,2509.0,2514.28,2509.0,2513.74,4211640.0
1748657760,2513.8,2514.0,2510.51,2512.43,1774144.0
1748657820,2512.56,2514.76,2511.72,2514.76,1477472.0
1748657880,2514.58,2515.83,2514.42,2514.49,2762122.0
1748657940,2514.42,2514.82,2510.73,2514.04,4824006.0
1748658000,2513.7,2515.95,2513.7,2514.62,1515536.0
1748658060,2514.37,2514.39,2512.02,2512.07,1939892.0
1748658120,2512.07,2512.28,2509.6,2509.87,2409930.0
1748658180,2509.87,2509.87,2508.14,2508.94,1200524.0
1748658240,2509.06,2509.06,2506.27,2507.02,1301678.0
1748658300,2506.96,2509.2,2506.01,2508.71,1157514.0
1748658360,2508.65,2510.22,2508.09,2510.22,648254.0
1748658420,2510.22,2511.28,2508.68,2511.11,825794.0
1748658480,2511.11,2511.11,2502.51,2502.95,2436416.0
1748658540,2502.88,2504.34,2502.27,2504.16,2315078.0
1748658600,2504.11,2504.16,2497.98,2498.98,2336396.0
1748658660,2498.99,2499.8,2496.07,2496.83,5293532.0
1748658720,2496.83,2498.04,2496.06,2496.4,1500374.0
1748658780,2496.42,2496.42,2491.32,2491.65,4008244.0
1748658840,2491.65,2497.26,2491.61,2494.11,3381174.0
1748658900,2494.15,2499.7,2493.52,2499.23,4231286.0
1748658960,2499.16,2501.2,2498.62,2501.2,1758058.0
1748659020,2501.2,2501.55,2499.51,2500.37,1105474.0
1748659080,2500.4,2501.31,2498.72,2500.19,1405726.0
1748659140,2500.18,2502.51,2500.15,2501.27,1685042.0
1748659200,2501.22,2501.69,2498.16,2498.16,1214646.0
1748659260,2498.16,2499.57,2497.37,2499.28,1010074.0
1748659320,2499.28,2501.41,2499.21,2500.91,525502.0
1748659380,2500.99,2501.6,2499.21,2500.27,1526636.0
1748659440,2500.27,2500.27,2497.44,2497.44,558816.0
1748659500,2497.71,2499.58,2497.38,2497.94,927640.0
1748659560,2497.89,2497.91,2496.01,2496.01,1918838.0
1748659620,2496.18,2497.57,2495.56,2496.25,1107260.0
1748659680,2495.97,2498.32,2495.89,2498.05,613468.0
1748659740,2497.96,2498.0,2496.08,2497.94,407574.0
1748659800,2497.94,2500.87,2497.25,2497.89,2264174.0
1748659860,2497.89,2501.21,2497.13,2497.13,2215052.0
1748659920,2497.13,2497.75,2489.79,2492.25,931014.0
1748659980,2492.27,2492.27,2487.41,2488.17,8668788.0
1748660040,2488.7,2493.14,2485.43,2491.4,3604648.0
1748660100,2491.39,2492.03,2488.51,2489.13,1181384.0
1748660160,2489.14,2491.72,2487.89,2491.48,819590.0
1748660220,2491.48,2491.48,2487.61,2489.48,930706.0
1748660280,2489.44,2490.34,2486.39,2487.05,1356652.0
1748660340,2487.11,2489.72,2486.07,2489.33,2187614.0
1748660400,2489.16,2492.74,2489.16,2492.69,2006444.0
1748660460,2492.69,2495.14,2492.32,2494.18,2716018.0
1748660520,2494.18,2495.97,2493.19,2493.49,865608.0
1748660580,2493.45,2493.45,2488.27,2488.93,2386954.0
1748660640,2488.93,2491.36,2487.88,2490.59,959254.0
1748660700,2490.65,2493.94,2489.58,2493.94,1281230.0
1748660760,2493.94,2495.48,2492.37,2495.15,1469634.0
1748660820,2495.15,2496.0,2485.54,2485.54,1492946.0
1748660880,2485.38,2492.59,2484.08,2491.07,3079262.0
1748660940,2491.13,2491.13,2489.03,2489.18,925412.0
1748661000,2489.13,2490.9,2487.11,2487.22,1315778.0
1748661060,2487.21,2492.8,2487.21,2491.07,1016468.0
1748661120,2490.96,2492.25,2489.8,2490.36,828854.0
1748661180,2490.31,2494.99,2490.02,2494.95,2659030.0
1748661240,2494.75,2495.57,2492.63,2494.96,642966.0
1748661300,2494.96,2496.69,2494.1,2496.69,1468646.0
1748661360,2496.87,2499.06,2491.63,2491.63,2682712.0
1748661420,2491.45,2491.49,2486.87,2486.87,3804966.0
1748661480,2486.93,2489.94,2486.01,2489.15,1372184.0
1748661540,2489.2,2490.59,2488.32,2489.44,1390332.0
1748661600,2489.29,2494.68,2488.4,2493.97,815522.0
1748661660,2493.46,2496.82,2492.53,2496.77,2293274.0
1748661720,2496.71,2498.11,2495.31,2496.61,1363874.0
1748661780,2496.61,2498.87,2496.07,2498.87,1117672.0
1748661840,2498.87,2498.87,2494.56,2495.74,1372378.0
1748661900,2495.69,2497.65,2495.69,2497.57,710004.0
1748661960,2497.68,2501.13,2497.4,2500.93,2814180.0
1748662020,2500.56,2504.28,2500.21,2500.86,5114444.0
1748662080,2500.86,2502.43,2500.11,2501.11,1092986.0
1748662140,2501.11,2503.3,2500.75,2503.3,1709802.0
1748662200,2503.35,2505.15,2502.66,2503.96,2499160.0
1748662260,2503.97,2506.85,2503.45,2506.84,1541664.0
1748662320,2506.52,2507.07,2502.01,2502.1,1709246.0
1748662380,2502.22,2503.96,2499.9,2501.06,2582404.0
1748662440,2501.06,2501.2,2499.11,2499.94,1035636.0
1748662500,2499.9,2504.1,2499.14,2503.39,955404.0
1748662560,2503.31,2503.31,2501.58,2501.94,1136088.0
1748662620,2501.83,2507.03,2501.83,2506.87,1281868.0
1748662680,2506.88,2509.44,2506.87,2508.34,4529408.0
1748662740,2508.36,2509.27,2506.86,2509.26,1198298.0
1748662800,2509.27,2509.93,2507.35,2507.65,1193522.0
1748662860,2507.65,2507.68,2506.01,2506.01,1093644.0
1748662920,2506.06,2507.55,2505.3,2505.75,632094.0
1748662980,2505.75,2509.02,2505.16,2509.02,646622.0
1748663040,2509.11,2511.64,2508.42,2511.17,2186266.0
1748663100,2511.39,2512.57,2511.39,2512.52,1774206.0
1748663160,2512.72,2514.8,2511.0,2511.69,3710346.0
1748663220,2511.66,2513.32,2510.2,2510.32,1797806.0
1748663280,2510.24,2512.14,2510.01,2512.09,1318162.0
1748663340,2512.09,2512.09,2510.51,2510.89,527906.0
1748663400,2510.89,2515.77,2510.89,2515.01,2391744.0
1748663460,2515.0,2515.3,2513.36,2513.36,2997734.0
1748663520,2513.36,2513.37,2510.1,2510.11,955126.0
1748663580,2510.14,2510.61,2509.0,2509.89,863444.0
1748663640,2509.89,2510.84,2509.89,2509.96,518906.0
1748663700,2509.97,2512.6,2509.97,2511.2,484066.0
1748663760,2511.2,2512.59,2510.86,2512.59,400086.0
1748663820,2512.94,2512.94,2511.16,2511.68,554836.0
1748663880,2511.67,2512.78,2511.41,2512.78,531898.0
1748663940,2512.84,2513.15,2511.64,2512.89,560344.0
1748664000,2512.83,2512.9,2510.06,2510.43,898764.0
1748664060,2510.46,2510.73,2508.29,2508.68,1558010.0
1748664120,2508.76,2509.56,2507.12,2508.07,1025216.0
1748664180,2508.05,2508.51,2507.01,2507.24,733970.0
1748664240,2507.21,2508.53,2506.68,2508.14,966626.0
1748664300,2508.09,2508.68,2506.97,2506.97,578574.0
1748664360,2506.97,2509.36,2506.86,2509.28,824574.0
1748664420,2509.22,2509.38,2505.89,2506.98,861374.0
1748664480,2506.97,2507.23,2504.34,2506.53,911408.0
1748664540,2505.88,2506.18,2503.68,2503.82,1102730.0
1748664600,2504.02,2507.23,2504.02,2506.77,1015754.0
1748664660,2506.77,2508.91,2505.65,2506.23,982724.0
1748664720,2506.1,2509.93,2506.01,2509.74,426390.0
1748664780,2509.75,2509.84,2507.11,2509.14,523234.0
1748664840,2509.13,2509.26,2508.01,2508.64,385950.0
1748664900,2508.71,2509.57,2507.88,2508.11,578526.0
1748664960,2508.11,2509.93,2506.01,2506.01,1034712.0
1748665020,2506.01,2509.16,2505.42,2505.61,642068.0
1748665080,2505.61,2505.61,2503.47,2503.62,1685904.0
1748665140,2503.67,2509.32,2503.67,2509.31,685626.0
1748665200,2509.26,2513.2,2509.07,2512.12,1725204.0
1748665260,2512.12,2513.28,2511.08,2512.29,784002.0
1748665320,2512.34,2516.26,2511.82,2516.02,2566268.0
1748665380,2516.02,2516.73,2515.1,2515.11,2478534.0
1748665440,2515.11,2517.03,2514.22,2516.12,3404452.0
1748665500,2516.12,2525.27,2515.64,2522.56,10577720.0
1748665560,2522.16,2522.49,2520.24,2520.6,2094734.0
1748665620,2520.94,2520.94,2517.61,2517.81,1654190.0
1748665680,2517.81,2518.8,2517.28,2518.34,1563596.0
1748665740,2518.34,2518.73,2517.51,2518.44,637426.0
1748665800,2518.43,2519.72,2517.6,2519.09,831922.0
1748665860,2519.14,2522.14,2519.14,2522.14,1193870.0
1748665920,2522.08,2522.33,2519.88,2520.26,1192520.0
1748665980,2520.19,2521.3,2519.41,2520.97,614326.0
1748666040,2520.97,2522.42,2520.79,2521.77,695740.0
1748666100,2521.76,2521.89,2520.43,2521.83,758008.0
1748666160,2521.82,2522.44,2520.24,2520.27,926090.0
1748666220,2520.33,2521.68,2519.43,2521.68,1730236.0
1748666280,2521.57,2521.82,2520.2,2520.86,1282824.0
1748666340,2520.85,2520.89,2520.0,2520.01,1204710.0
1748666400,2520.37,2520.59,2520.0,2520.0,1620256.0
1748666460,2520.01,2521.06,2520.0,2520.0,1442990.0
1748666520,2520.01,2521.39,2520.0,2520.57,461808.0
1748666580,2520.57,2521.28,2520.01,2521.28,586986.0
1748666640,2521.24,2521.24,2516.76,2517.07,4419528.0
1748666700,2516.96,2518.97,2516.96,2518.96,715394.0
1748666760,2518.96,2519.44,2518.27,2518.28,515546.0
1748666820,2518.24,2521.29,2518.0,2520.27,634244.0
1748666880,2520.21,2520.62,2519.61,2520.61,433582.0
1748666940,2520.66,2520.83,2519.78,2520.01,589402.0
1748667000,2520.02,2521.4,2519.99,2520.0,560532.0
1748667060,2520.01,2521.94,2519.75,2521.28,466324.0
1748667120,2521.33,2522.41,2521.02,2521.03,934130.0
1748667180,2521.08,2521.17,2519.43,2520.57,351798.0
1748667240,2520.94,2520.99,2519.52,2519.75,333086.0
1748667300,2519.75,2521.69,2519.75,2521.67,323212.0
1748667360,2521.68,2523.19,2521.67,2522.79,470432.0
1748667420,2522.79,2523.62,2522.43,2523.61,629640.0
1748667480,2523.47,2523.52,2522.68,2522.79,905636.0
1748667540,2522.79,2522.79,2521.5,2521.53,366746.0
1748667600,2521.53,2522.0,2520.07,2521.15,773240.0
1748667660,2521.15,2524.99,2521.13,2524.34,1762530.0
1748667720,2524.34,2525.54,2523.32,2523.65,1934928.0
1748667780,2523.66,2523.66,2520.07,2520.07,962754.0
1748667840,2520.08,2520.93,2518.68,2519.73,863338.0
1748667900,2519.77,2521.4,2519.77,2521.39,663158.0
1748667960,2521.39,2523.4,2521.35,2521.74,392038.0
1748668020,2521.68,2522.13,2521.31,2522.13,341430.0
1748668080,2522.11,2522.83,2520.81,2520.82,1262026.0
1748668140,2520.34,2521.08,2519.68,2519.82,483802.0
1748668200,2519.83,2520.15,2518.46,2519.31,729176.0
1748668260,2519.37,2519.4,2516.98,2517.0,869852.0
1748668320,2516.99,2518.92,2516.99,2518.77,471646.0
1748668380,2518.78,2519.39,2517.46,2517.85,1830752.0
1748668440,2517.86,2517.99,2517.04,2517.39,582794.0
1748668500,2517.39,2517.44,2515.78,2515.78,1169432.0
1748668560,2515.93,2516.25,2514.82,2516.18,990278.0
1748668620,2516.18,2516.8,2514.73,2515.99,1262472.0
1748668680,2515.99,2515.99,2515.05,2515.86,1560804.0
1748668740,2515.78,2515.78,2513.35,2514.99,3461394.0
1748668800,2514.99,2519.68,2514.99,2519.68,2441758.0
1748668860,2519.68,2519.8,2517.52,2518.01,1497950.0
1748668920,2518.01,2518.15,2517.33,2517.54,430706.0
1748668980,2517.55,2518.6,2517.55,2518.57,285374.0
1748669040,2518.57,2519.41,2517.51,2517.57,386608.0
1748669100,2517.57,2517.58,2515.96,2516.02,255052.0
1748669160,2516.02,2516.99,2515.52,2515.91,235816.0
1748669220,2515.98,2516.5,2515.67,2516.44,312270.0
1748669280,2516.44,2517.0,2516.36,2516.99,259212.0
1748669340,2516.99,2517.0,2516.21,2516.99,293044.0
1748669400,2516.98,2517.0,2515.55,2515.57,316848.0
1748669460,2515.57,2515.77,2514.73,2515.31,302864.0
1748669520,2515.11,2516.28,2514.98,2515.09,406704.0
1748669580,2515.09,2517.29,2515.02,2517.29,448672.0
1748669640,2517.29,2518.07,2517.15,2518.04,206650.0
1748669700,2517.45,2518.29,2516.96,2518.22,656540.0
1748669760,2518.22,2518.22,2515.63,2515.64,356298.0
1748669820,2515.64,2517.45,2515.64,2517.35,428022.0
1748669880,2517.22,2518.07,2516.85,2518.06,387612.0
1748669940,2518.0,2518.19,2517.18,2517.18,221418.0
1748670000,2517.19,2519.89,2516.77,2519.89,651600.0
1748670060,2519.84,2519.84,2519.5,2519.81,281424.0
1748670120,2519.81,2519.82,2519.02,2519.8,273320.0
1748670180,2519.8,2520.0,2519.79,2519.8,396760.0
1748670240,2519.81,2521.41,2519.74,2521.01,2427818.0
1748670300,2521.0,2521.01,2518.99,2518.99,498092.0
1748670360,2518.98,2518.98,2518.09,2518.22,349888.0
1748670420,2518.23,2520.31,2518.15,2520.1,715762.0
1748670480,2520.1,2520.77,2519.54,2519.55,487148.0
1748670540,2519.55,2519.55,2517.22,2517.23,417714.0
1748670600,2517.23,2518.48,2517.01,2517.66,384092.0
1748670660,2517.66,2517.94,2517.3,2517.69,169564.0
1748670720,2517.69,2517.94,2516.69,2517.23,374842.0
1748670780,2516.89,2516.89,2513.69,2514.94,1061450.0
1748670840,2514.94,2515.51,2514.53,2515.08,640114.0
1748670900,2515.1,2515.9,2514.64,2515.78,335954.0
1748670960,2515.78,2515.99,2515.24,2515.26,388620.0
1748671020,2515.26,2515.26,2513.94,2514.1,444034.0
1748671080,2514.1,2514.23,2511.66,2512.22,3767114.0
1748671140,2512.22,2512.23,2511.11,2511.27,1735518.0
1748671200,2511.27,2511.96,2511.21,2511.84,963460.0
1748671260,2511.83,2513.06,2511.23,2512.99,762036.0
1748671320,2513.0,2514.8,2512.5,2514.25,729794.0
1748671380,2514.25,2515.43,2514.18,2514.25,456174.0
1748671440,2514.25,2514.72,2513.94,2514.65,239604.0
1748671500,2514.61,2516.89,2513.65,2516.15,1253434.0
1748671560,2516.15,2516.25,2514.5,2516.25,1175464.0
1748671620,2516.3,2517.66,2515.52,2517.5,578120.0
1748671680,2517.5,2518.81,2517.35,2518.81,518518.0
1748671740,2518.81,2519.2,2516.94,2517.84,1074944.0
1748671800,2517.56,2517.56,2513.55,2513.56,925984.0
1748671860,2513.56,2515.22,2513.55,2514.7,1072958.0
1748671920,2514.7,2515.1,2512.91,2514.0,939762.0
1748671980,2513.99,2514.84,2513.94,2514.45,299372.0
1748672040,2514.45,2517.02,2514.45,2516.99,313220.0
1748672100,2516.99,2517.39,2515.61,2516.12,677958.0
1748672160,2516.18,2517.99,2516.0,2517.99,379598.0
1748672220,2517.99,2517.99,2516.1,2516.82,612934.0
1748672280,2516.81,2517.33,2516.35,2516.37,282306.0
1748672340,2516.36,2519.28,2516.36,2519.12,389754.0
1748672400,2519.12,2520.12,2519.1,2520.1,983580.0
1748672460,2520.06,2520.82,2519.77,2519.78,1600214.0
1748672520,2519.78,2519.78,2519.21,2519.48,170766.0
1748672580,2519.48,2519.73,2518.82,2519.29,416984.0
1748672640,2519.29,2519.43,2518.96,2519.32,572980.0
1748672700,2519.32,2520.19,2519.17,2519.99,283458.0
1748672760,2519.99,2519.99,2518.93,2519.37,307302.0
1748672820,2519.21,2519.21,2517.99,2518.11,272164.0
1748672880,2518.08,2518.17,2517.77,2517.99,109064.0
1748672940,2517.94,2518.73,2517.94,2518.66,590322.0
1748673000,2518.62,2518.99,2518.5,2518.74,155816.0
1748673060,2518.81,2520.68,2518.74,2519.65,1154492.0
1748673120,2519.65,2519.65,2517.82,2517.83,182670.0
1748673180,2517.82,2518.62,2516.43,2516.43,568458.0
1748673240,2516.43,2516.69,2515.5,2516.69,1366364.0
1748673300,2516.69,2522.73,2516.69,2522.7,1297734.0
1748673360,2522.89,2523.86,2521.39,2523.32,2075804.0
1748673420,2523.38,2523.38,2521.89,2521.99,550256.0
1748673480,2521.99,2522.74,2521.92,2522.23,401122.0
1748673540,2522.3,2523.65,2522.09,2523.2,489876.0
1748673600,2523.2,2523.95,2522.97,2523.9,940616.0
1748673660,2523.9,2524.26,2523.88,2524.02,469288.0
1748673720,2524.01,2524.02,2522.68,2523.82,567318.0
1748673780,2523.82,2524.68,2523.63,2524.68,708182.0
1748673840,2524.68,2525.14,2524.3,2524.31,1012140.0
1748673900,2524.3,2524.44,2523.57,2523.84,520478.0
1748673960,2523.79,2523.79,2522.16,2522.16,594740.0
1748674020,2522.17,2522.55,2522.15,2522.27,310514.0
1748674080,2522.24,2522.24,2520.4,2521.18,652942.0
1748674140,2521.18,2521.18,2519.81,2519.95,373620.0
1748674200,2519.95,2522.22,2519.95,2521.23,339542.0
1748674260,2521.24,2522.22,2521.05,2521.65,290064.0
1748674320,2521.64,2521.97,2521.05,2521.06,612162.0
1748674380,2521.05,2521.29,2520.01,2520.38,272562.0
1748674440,2520.39,2520.44,2519.3,2519.3,188028.0
1748674500,2519.35,2520.47,2519.35,2520.43,412534.0
1748674560,2520.43,2521.0,2519.81,2520.57,471942.0
1748674620,2520.57,2521.23,2520.56,2520.62,418106.0
1748674680,2520.62,2520.86,2520.27,2520.62,274288.0
1748674740,2520.62,2520.63,2520.31,2520.38,153070.0
1748674800,2520.37,2520.84,2519.47,2519.91,592386.0
1748674860,2519.87,2521.38,2519.87,2520.11,251218.0
1748674920,2520.11,2521.29,2520.11,2520.84,306474.0
1748674980,2520.91,2521.28,2519.72,2521.01,480032.0
1748675040,2521.02,2521.48,2520.96,2521.11,587676.0
1748675100,2521.33,2522.18,2520.8,2522.15,661160.0
1748675160,2522.28,2522.35,2519.28,2519.28,470720.0
1748675220,2519.28,2520.37,2517.12,2517.12,788882.0
1748675280,2517.32,2518.77,2517.28,2518.68,777654.0
1748675340,2518.68,2519.45,2517.9,2519.43,287012.0
1748675400,2519.43,2519.43,2518.72,2518.72,211112.0
1748675460,2518.73,2518.73,2517.61,2517.79,205060.0
1748675520,2517.79,2517.9,2517.13,2517.7,797630.0
1748675580,2517.7,2517.71,2516.76,2517.02,154438.0
1748675640,2517.02,2517.11,2516.01,2516.01,611692.0
1748675700,2516.03,2516.03,2513.57,2513.94,1391144.0
1748675760,2513.94,2515.63,2513.57,2515.55,843516.0
1748675820,2515.62,2515.62,2513.88,2514.86,454160.0
1748675880,2514.86,2516.93,2514.84,2516.93,617426.0
1748675940,2516.93,2518.36,2516.89,2517.0,331154.0
1748676000,2517.01,2518.4,2517.0,2517.71,482174.0
1748676060,2517.71,2518.0,2517.47,2517.48,187324.0
1748676120,2517.48,2517.5,2516.31,2516.45,421266.0
1748676180,2516.44,2518.53,2516.31,2518.52,344942.0
1748676240,2518.44,2518.8,2517.68,2518.79,685940.0
1748676300,2518.79,2519.62,2518.64,2519.62,488982.0
1748676360,2519.62,2520.0,2519.35,2519.93,600954.0
1748676420,2519.93,2519.93,2519.0,2519.3,237080.0
1748676480,2519.29,2519.3,2517.79,2517.95,193932.0
1748676540,2517.95,2518.54,2517.93,2518.53,129650.0
1748676600,2518.53,2518.99,2518.12,2518.98,266680.0
1748676660,2518.98,2520.61,2518.47,2520.6,273992.0
1748676720,2520.61,2521.73,2520.47,2521.4,621734.0
1748676780,2521.37,2521.78,2520.97,2521.56,1064210.0
1748676840,2521.57,2522.06,2521.14,2521.15,516844.0
1748676900,2521.15,2522.75,2521.15,2522.75,545036.0
1748676960,2522.75,2522.75,2520.67,2521.06,331394.0
1748677020,2521.06,2521.08,2520.0,2520.01,378176.0
1748677080,2520.01,2520.41,2519.75,2520.06,383742.0
1748677140,2520.05,2520.4,2519.81,2520.04,262060.0
1748677200,2520.04,2520.78,2520.03,2520.62,220852.0
1748677260,2520.62,2520.65,2519.67,2519.68,424304.0
1748677320,2519.74,2520.93,2519.74,2520.01,212452.0
1748677380,2520.01,2520.21,2518.65,2518.82,298080.0
1748677440,2518.82,2519.98,2518.82,2519.37,276066.0
1748677500,2519.5,2519.99,2519.5,2519.85,203006.0
1748677560,2519.86,2520.56,2519.67,2520.21,944568.0
1748677620,2520.21,2520.39,2518.04,2519.3,434702.0
1748677680,2519.25,2519.25,2517.77,2517.93,431380.0
1748677740,2518.02,2518.03,2517.5,2517.82,299474.0
1748677800,2517.82,2518.91,2517.63,2518.73,149480.0
1748677860,2518.72,2520.52,2518.61,2520.4,660048.0
1748677920,2520.47,2522.65,2520.47,2522.6,408626.0
1748677980,2522.6,2522.6,2521.88,2522.38,748260.0
1748678040,2522.38,2524.05,2522.38,2524.05,588212.0
1748678100,2524.5,2524.5,2523.06,2523.58,1063930.0
1748678160,2523.57,2523.58,2522.0,2522.01,448966.0
1748678220,2522.01,2522.31,2521.86,2521.93,505700.0
1748678280,2521.93,2521.94,2520.06,2520.08,499174.0
1748678340,2520.07,2520.08,2520.0,2520.01,187858.0
1748678400,2520.01,2521.36,2520.0,2521.22,720428.0
1748678460,2521.29,2522.14,2520.13,2522.14,361078.0
1748678520,2522.08,2523.19,2522.08,2523.0,507446.0
1748678580,2522.95,2524.69,2522.89,2524.69,1392328.0
1748678640,2524.69,2524.73,2523.08,2523.08,607222.0
1748678700,2523.08,2524.99,2522.92,2524.05,789832.0
1748678760,2524.04,2524.7,2523.97,2523.97,1036444.0
1748678820,2523.97,2523.97,2521.84,2522.78,565384.0
1748678880,2522.78,2523.9,2522.02,2523.9,552788.0
1748678940,2523.9,2523.9,2522.22,2522.22,759284.0
1748679000,2522.15,2523.85,2521.86,2522.01,347560.0
1748679060,2522.01,2522.87,2521.77,2522.39,400376.0
1748679120,2522.39,2522.4,2520.21,2521.37,782288.0
1748679180,2521.1,2521.28,2518.68,2519.02,705010.0
1748679240,2519.08,2519.87,2519.08,2519.34,435898.0
1748679300,2519.34,2519.87,2518.3,2518.31,1123884.0
1748679360,2518.3,2518.31,2515.94,2516.74,1046802.0
1748679420,2516.74,2520.39,2516.74,2518.8,890438.0
1748679480,2519.02,2519.23,2515.97,2517.2,762296.0
1748679540,2517.2,2518.86,2516.47,2518.44,344622.0
1748679600,2518.44,2519.57,2517.7,2518.54,388852.0
1748679660,2518.54,2519.22,2518.01,2519.22,299988.0
1748679720,2519.22,2522.0,2519.16,2520.45,592486.0
1748679780,2520.59,2521.65,2520.32,2521.53,354632.0
1748679840,2521.53,2522.78,2521.42,2522.53,391914.0
1748679900,2522.53,2523.3,2521.17,2521.73,451788.0
1748679960,2521.73,2521.73,2520.51,2521.09,351258.0
1748680020,2521.01,2522.09,2520.51,2521.09,421232.0
1748680080,2520.97,2521.34,2519.24,2520.05,872430.0
1748680140,2520.05,2520.38,2519.39,2519.86,457946.0
1748680200,2519.46,2520.32,2518.33,2519.81,357238.0
1748680260,2519.82,2520.37,2519.31,2520.36,190504.0
1748680320,2520.36,2523.73,2519.66,2523.73,535074.0
1748680380,2523.66,2524.61,2523.03,2524.48,1049558.0
1748680440,2524.49,2524.55,2520.43,2520.48,590786.0
1748680500,2520.58,2521.61,2520.57,2521.07,362146.0
1748680560,2521.07,2521.07,2519.05,2519.4,367194.0
1748680620,2519.39,2520.25,2518.14,2518.15,1032888.0
1748680680,2518.14,2519.66,2518.14,2518.41,486478.0
1748680740,2518.41,2519.23,2518.08,2518.14,703500.0
1748680800,2518.13,2518.14,2516.18,2516.18,1881772.0
1748680860,2516.18,2516.18,2514.72,2515.5,2206896.0
1748680920,2515.4,2516.6,2515.01,2516.6,712120.0
1748680980,2516.58,2516.98,2516.37,2516.61,453740.0
1748681040,2516.61,2517.48,2516.25,2517.48,303850.0
1748681100,2517.48,2517.63,2516.93,2517.51,357832.0
1748681160,2517.51,2519.32,2517.51,2519.32,223198.0
1748681220,2519.14,2524.86,2518.92,2524.07,4615178.0
1748681280,2524.07,2528.32,2524.03,2527.95,4258786.0
1748681340,2527.95,2529.39,2526.91,2529.0,2457144.0
1748681400,2529.0,2529.0,2527.02,2527.23,1529546.0
1748681460,2527.23,2527.39,2526.45,2526.78,1004716.0
1748681520,2527.04,2527.28,2526.31,2526.32,776096.0
1748681580,2526.26,2526.38,2524.35,2524.68,1292748.0
1748681640,2524.64,2525.39,2524.19,2525.19,484332.0
1748681700,2525.28,2526.37,2525.18,2526.01,890106.0
1748681760,2526.01,2526.01,2524.64,2525.23,284990.0
1748681820,2525.3,2526.24,2525.3,2525.49,194764.0
1748681880,2525.49,2525.49,2524.61,2524.61,303142.0
1748681940,2524.25,2524.39,2522.83,2523.6,625946.0
1748682000,2523.57,2524.55,2523.39,2523.98,537338.0
1748682060,2523.97,2524.04,2522.58,2522.78,376350.0
1748682120,2522.84,2523.49,2522.41,2522.41,362638.0
1748682180,2522.41,2524.35,2522.41,2524.3,554652.0
1748682240,2524.3,2526.34,2523.86,2525.21,674120.0
1748682300,2525.58,2528.4,2525.58,2527.65,1015352.0
1748682360,2527.65,2527.93,2526.53,2527.36,488000.0
1748682420,2527.61,2527.74,2525.53,2525.71,808656.0
1748682480,2525.61,2526.84,2525.39,2526.83,437564.0
1748682540,2526.7,2526.7,2525.67,2526.33,588644.0
1748682600,2526.33,2526.49,2525.21,2525.26,335160.0
1748682660,2525.21,2526.44,2525.21,2525.31,421314.0
1748682720,2525.5,2526.3,2525.21,2526.25,222544.0
1748682780,2526.25,2526.25,2525.36,2525.36,375916.0
1748682840,2525.36,2526.31,2524.81,2524.88,865202.0
1748682900,2524.87,2524.88,2523.18,2523.18,693368.0
1748682960,2523.26,2524.97,2523.02,2524.18,860524.0
1748683020,2524.18,2526.23,2524.0,2526.11,461928.0
1748683080,2526.15,2526.44,2524.39,2524.72,249098.0
1748683140,2524.72,2525.85,2520.78,2520.78,1116876.0
1748683200,2520.78,2521.93,2520.64,2520.89,1224892.0
1748683260,2520.89,2520.93,2518.55,2519.98,1279810.0
1748683320,2519.98,2519.99,2519.14,2519.31,881542.0
1748683380,2519.27,2520.0,2518.49,2518.86,297184.0
1748683440,2518.85,2519.17,2516.65,2517.39,1837900.0
1748683500,2517.39,2518.8,2516.39,2518.61,3661198.0
1748683560,2518.27,2518.57,2517.2,2518.26,783940.0
1748683620,2518.25,2518.28,2516.27,2516.78,731244.0
1748683680,2516.78,2518.19,2516.78,2517.97,419254.0
1748683740,2517.92,2518.5,2517.69,2518.47,277740.0
1748683800,2518.48,2519.33,2518.02,2518.61,832184.0
1748683860,2518.63,2519.23,2518.31,2519.22,518204.0
1748683920,2519.28,2520.49,2519.28,2520.49,714994.0
1748683980,2520.49,2521.89,2520.49,2520.84,730278.0
1748684040,2520.84,2521.08,2519.11,2519.38,270092.0
1748684100,2519.34,2519.39,2517.34,2517.35,475914.0
1748684160,2517.34,2519.72,2517.34,2519.72,753052.0
1748684220,2519.67,2519.72,2518.72,2519.45,441068.0
1748684280,2519.46,2520.73,2519.27,2519.61,910374.0
1748684340,2519.61,2520.07,2518.0,2518.01,554690.0
1748684400,2518.0,2518.71,2517.5,2517.52,1254796.0
1748684460,2517.51,2518.57,2517.51,2518.41,680884.0
1748684520,2518.41,2518.9,2517.92,2518.74,271182.0
1748684580,2518.73,2519.41,2518.38,2519.41,292354.0
1748684640,2519.41,2519.41,2518.77,2519.02,170748.0
1748684700,2519.11,2519.74,2518.38,2518.99,327280.0
1748684760,2518.98,2520.99,2518.98,2520.94,648246.0
1748684820,2521.03,2521.15,2517.68,2518.91,491460.0
1748684880,2518.97,2521.29,2518.91,2520.88,450864.0
1748684940,2521.04,2521.53,2520.13,2521.52,629616.0
1748685000,2521.58,2522.29,2521.17,2521.18,729066.0
1748685060,2520.83,2521.41,2519.6,2521.02,709454.0
1748685120,2521.03,2522.17,2521.03,2521.08,473926.0
1748685180,2520.96,2521.76,2519.27,2521.76,426778.0
1748685240,2521.76,2521.76,2520.11,2521.29,301018.0
1748685300,2521.28,2521.76,2519.81,2519.81,218510.0
1748685360,2519.81,2521.43,2519.73,2521.43,258942.0
1748685420,2521.43,2522.14,2520.55,2521.85,603022.0
1748685480,2521.91,2523.39,2521.44,2522.9,481690.0
1748685540,2522.9,2522.9,2522.3,2522.3,411854.0
1748685600,2522.3,2522.68,2520.98,2521.92,522102.0
1748685660,2521.93,2522.68,2520.13,2520.13,496832.0
1748685720,2520.2,2522.76,2520.2,2521.44,624130.0
1748685780,2521.61,2521.62,2519.23,2519.74,589192.0
1748685840,2519.74,2521.63,2519.23,2519.89,1042966.0
1748685900,2519.84,2524.73,2519.48,2523.95,2351022.0
1748685960,2524.01,2524.99,2523.12,2523.91,1179422.0
1748686020,2523.91,2526.36,2523.11,2524.23,1705946.0
1748686080,2524.23,2525.81,2522.76,2525.01,1024754.0
1748686140,2525.01,2525.99,2521.85,2523.72,1097064.0
1748686200,2523.32,2524.33,2520.47,2521.66,2154410.0
1748686260,2521.68,2525.32,2521.28,2525.28,1363134.0
1748686320,2525.22,2526.65,2523.7,2523.79,955274.0
1748686380,2523.79,2526.23,2523.33,2525.9,1459412.0
1748686440,2525.93,2537.11,2525.85,2531.77,12472792.0
1748686500,2531.88,2537.46,2531.4,2533.72,4822292.0
1748686560,2533.72,2535.78,2530.78,2530.79,4303638.0
1748686620,2530.78,2531.89,2529.18,2529.24,3404418.0
1748686680,2529.66,2531.98,2529.33,2530.85,1537062.0
1748686740,2530.9,2533.32,2529.97,2529.98,1763960.0
1748686800,2529.98,2529.98,2527.25,2527.89,1819660.0
1748686860,2527.9,2528.14,2524.64,2526.71,2056874.0
1748686920,2526.71,2529.29,2526.24,2527.57,877446.0
1748686980,2527.55,2528.99,2527.49,2528.81,427464.0
1748687040,2528.87,2528.99,2526.28,2526.31,915416.0
1748687100,2526.27,2526.27,2525.27,2525.59,697296.0
1748687160,2525.54,2528.84,2525.38,2525.38,1620756.0
1748687220,2525.1,2525.68,2520.54,2522.99,2312788.0
1748687280,2522.95,2522.99,2520.86,2520.86,1014386.0
1748687340,2520.77,2521.4,2520.37,2521.2,1362492.0
1748687400,2521.2,2522.51,2520.97,2521.82,783008.0
1748687460,2522.01,2523.03,2520.67,2521.94,705904.0
1748687520,2521.94,2521.94,2517.7,2518.14,3225146.0
1748687580,2518.11,2520.39,2518.11,2519.66,1259046.0
1748687640,2519.66,2520.39,2519.35,2519.35,523844.0
1748687700,2519.35,2519.76,2515.41,2516.64,2032970.0
1748687760,2516.65,2519.24,2516.19,2516.19,1307554.0
1748687820,2516.19,2517.45,2515.0,2515.02,1855326.0
1748687880,2515.02,2515.02,2513.52,2514.66,3067146.0
1748687940,2514.66,2516.0,2514.0,2514.57,805516.0
1748688000,2514.4,2514.4,2513.52,2513.9,964040.0
1748688060,2513.87,2515.03,2512.15,2514.19,2040810.0
1748688120,2514.19,2515.46,2513.68,2515.43,1482524.0
1748688180,2515.48,2516.98,2515.48,2515.92,1504566.0
1748688240,2515.89,2515.89,2513.94,2514.6,1236284.0
1748688300,2514.9,2514.9,2513.01,2513.02,463578.0
1748688360,2513.02,2513.19,2507.51,2511.38,9460762.0
1748688420,2511.38,2516.41,2511.32,2516.24,2566604.0
1748688480,2516.3,2517.12,2514.71,2516.13,1448770.0
1748688540,2516.09,2518.83,2516.08,2518.62,1360218.0
1748688600,2518.62,2519.99,2517.73,2519.23,963920.0
1748688660,2519.17,2519.17,2517.35,2517.65,587184.0
1748688720,2517.59,2519.54,2517.59,2518.98,507950.0
1748688780,2518.98,2519.99,2518.8,2519.91,595032.0
1748688840,2519.8,2519.8,2517.49,2517.91,906366.0
1748688900,2517.91,2519.04,2517.8,2517.81,442444.0
1748688960,2517.8,2518.0,2517.12,2517.98,283746.0
1748689020,2517.98,2518.52,2517.56,2517.83,199652.0
1748689080,2517.87,2519.09,2517.56,2519.09,222280.0
1748689140,2519.03,2519.5,2518.9,2518.97,248134.0
1748689200,2518.97,2519.9,2518.9,2519.52,461008.0
1748689260,2519.52,2519.99,2518.19,2518.19,484828.0
1748689320,2518.2,2520.86,2518.18,2520.51,1260454.0
1748689380,2520.46,2520.46,2518.63,2518.98,342310.0
1748689440,2518.88,2520.15,2518.64,2519.55,374876.0
1748689500,2519.55,2519.78,2518.64,2519.29,302080.0
1748689560,2519.3,2519.43,2517.0,2517.03,685058.0
1748689620,2517.04,2517.19,2515.54,2515.54,474654.0
1748689680,2515.59,2516.05,2515.03,2515.11,902622.0
1748689740,2515.07,2515.07,2508.73,2509.12,5705392.0
1748689800,2509.31,2512.23,2509.05,2511.97,2024938.0
1748689860,2512.03,2512.81,2511.97,2512.8,720360.0
1748689920,2512.8,2513.21,2512.36,2512.67,745886.0
1748689980,2512.71,2513.12,2512.47,2513.11,240004.0
1748690040,2513.1,2513.11,2511.09,2511.4,720816.0
1748690100,2511.39,2512.12,2510.68,2511.85,585776.0
1748690160,2511.84,2514.51,2511.84,2514.17,790458.0
1748690220,2514.22,2516.0,2513.72,2514.6,1081218.0
1748690280,2514.61,2515.41,2513.81,2515.41,500714.0
1748690340,2515.47,2518.2,2515.47,2517.66,1327286.0
1748690400,2517.66,2518.22,2517.06,2517.35,816278.0
1748690460,2517.18,2517.95,2516.85,2517.22,454720.0
1748690520,2517.23,2517.23,2515.95,2516.1,261624.0
1748690580,2516.1,2516.72,2515.35,2516.14,360414.0
1748690640,2516.08,2518.0,2515.79,2517.74,459758.0
1748690700,2517.78,2517.84,2517.0,2517.14,272134.0
1748690760,2517.14,2517.55,2516.67,2516.95,190810.0
1748690820,2516.94,2516.95,2515.92,2516.51,276930.0
1748690880,2516.52,2516.67,2514.85,2515.43,459196.0
1748690940,2515.39,2517.07,2515.28,2516.18,388568.0
1748691000,2516.18,2516.54,2515.39,2516.52,413336.0
1748691060,2516.54,2517.0,2515.9,2516.24,245776.0
1748691120,2516.09,2516.24,2514.47,2515.8,376324.0
1748691180,2515.73,2516.86,2514.01,2514.01,333740.0
1748691240,2514.01,2514.28,2512.39,2512.57,461762.0
1748691300,2512.58,2514.66,2512.57,2514.66,367188.0
1748691360,2514.61,2514.86,2512.5,2512.51,374120.0
1748691420,2512.51,2514.18,2511.77,2514.18,722814.0
1748691480,2514.13,2516.98,2514.13,2516.02,486312.0
1748691540,2516.02,2517.0,2515.96,2516.99,350716.0
1748691600,2517.0,2517.99,2516.4,2516.97,450172.0
1748691660,2516.97,2519.39,2516.97,2519.14,439198.0
1748691720,2519.14,2519.14,2517.76,2518.61,238754.0
1748691780,2518.62,2518.66,2517.68,2518.33,268936.0
1748691840,2518.31,2518.64,2518.1,2518.64,192320.0
1748691900,2518.67,2518.68,2518.11,2518.56,444450.0
1748691960,2518.56,2518.67,2517.56,2518.66,226044.0
1748692020,2518.66,2519.07,2517.84,2518.54,288996.0
1748692080,2518.54,2518.73,2517.01,2517.01,242548.0
1748692140,2517.01,2517.8,2516.96,2517.8,400654.0
1748692200,2517.74,2518.0,2517.18,2517.18,223522.0
1748692260,2517.19,2518.04,2517.01,2517.9,255682.0
1748692320,2517.9,2517.9,2517.0,2517.29,302132.0
1748692380,2517.29,2519.01,2517.27,2518.77,368446.0
1748692440,2518.77,2519.46,2517.88,2518.91,563794.0
1748692500,2518.9,2519.69,2518.9,2519.02,342114.0
1748692560,2519.01,2519.02,2518.06,2518.34,266416.0
1748692620,2518.34,2518.61,2518.01,2518.27,93482.0
1748692680,2518.42,2518.5,2518.01,2518.5,170094.0
1748692740,2518.49,2519.36,2518.49,2518.61,366770.0
1748692800,2518.61,2518.89,2518.0,2518.62,311400.0
1748692860,2518.43,2518.58,2517.55,2517.84,241584.0
1748692920,2517.84,2518.98,2515.63,2516.13,583768.0
1748692980,2516.13,2517.89,2515.4,2517.33,490752.0
1748693040,2517.33,2519.31,2517.03,2519.0,275836.0
1748693100,2519.0,2519.67,2518.85,2519.05,509030.0
1748693160,2519.05,2521.97,2518.46,2521.04,2131890.0
1748693220,2521.15,2524.8,2521.09,2523.69,1411784.0
1748693280,2523.66,2524.13,2522.14,2523.49,1068108.0
1748693340,2523.49,2524.99,2523.18,2524.77,1152768.0
1748693400,2524.75,2525.99,2524.51,2524.97,3723580.0
1748693460,2524.96,2524.96,2522.45,2523.95,735460.0
1748693520,2523.96,2525.23,2523.52,2525.23,543566.0
1748693580,2525.23,2530.48,2525.23,2529.1,5842556.0
1748693640,2529.1,2529.4,2527.23,2529.4,1516282.0
1748693700,2529.4,2531.14,2529.38,2530.44,2059812.0
1748693760,2530.28,2532.61,2529.28,2531.36,3089942.0
1748693820,2531.35,2531.99,2529.89,2529.89,1846306.0
1748693880,2529.89,2529.93,2527.17,2527.78,2011248.0
1748693940,2527.78,2528.8,2527.26,2528.8,676516.0
1748694000,2528.8,2528.8,2527.83,2528.09,951888.0
1748694060,2528.11,2528.71,2527.53,2528.27,442422.0
1748694120,2528.27,2528.5,2527.01,2527.03,415022.0
1748694180,2527.06,2527.83,2526.95,2527.51,2321700.0
1748694240,2527.57,2527.57,2524.13,2524.14,2899006.0
1748694300,2524.14,2525.43,2524.14,2524.22,849326.0
1748694360,2524.22,2526.24,2523.77,2526.23,692530.0
1748694420,2526.23,2526.29,2524.65,2525.38,338720.0
1748694480,2525.32,2525.78,2525.05,2525.2,717338.0
1748694540,2525.2,2526.0,2525.01,2525.03,341120.0
1748694600,2525.16,2525.75,2524.44,2525.31,938430.0
1748694660,2525.31,2526.91,2525.3,2525.99,720714.0
1748694720,2525.99,2527.82,2525.98,2526.15,415810.0
1748694780,2526.15,2529.14,2525.87,2529.07,532728.0
1748694840,2529.02,2529.02,2526.93,2526.93,894296.0
1748694900,2526.98,2529.3,2526.98,2529.12,947642.0
1748694960,2529.11,2530.63,2529.05,2530.23,780662.0
1748695020,2530.22,2530.34,2529.68,2530.11,758200.0
1748695080,2530.12,2530.4,2527.28,2527.28,488362.0
1748695140,2527.35,2528.62,2527.31,2528.01,262928.0
1748695200,2528.01,2528.39,2527.4,2528.39,289660.0
1748695260,2528.39,2528.47,2527.68,2528.47,360068.0
1748695320,2528.46,2529.4,2528.46,2528.73,282528.0
1748695380,2528.73,2529.18,2527.14,2527.31,942238.0
1748695440,2527.31,2527.85,2526.69,2526.7,700130.0
1748695500,2526.7,2529.89,2526.7,2529.62,564056.0
1748695560,2529.56,2530.49,2528.19,2528.68,1437106.0
1748695620,2528.69,2530.49,2528.47,2530.47,918600.0
1748695680,2530.47,2531.49,2530.44,2531.44,702620.0
1748695740,2531.44,2531.84,2529.29,2530.87,1096242.0
1748695800,2530.86,2531.15,2529.49,2530.07,441126.0
1748695860,2530.07,2532.39,2529.6,2531.68,979304.0
1748695920,2531.68,2532.06,2530.83,2531.99,478696.0
1748695980,2531.99,2533.36,2531.18,2532.4,1579696.0
1748696040,2532.36,2533.6,2531.47,2532.97,1002562.0
1748696100,2532.97,2534.53,2532.74,2533.45,2247346.0
1748696160,2533.39,2534.99,2533.39,2534.98,2732010.0
1748696220,2534.97,2535.0,2533.57,2534.89,2619794.0
1748696280,2534.89,2535.0,2533.15,2533.81,1291512.0
1748696340,2533.81,2536.78,2533.81,2536.64,2053310.0
1748696400,2536.53,2536.53,2533.74,2535.03,2931162.0
1748696460,2535.25,2537.33,2535.01,2536.91,1586692.0
1748696520,2536.89,2541.79,2536.71,2540.7,8006794.0
1748696580,2540.64,2544.05,2540.64,2542.9,5533174.0
1748696640,2542.59,2542.59,2539.3,2540.29,3015034.0
1748696700,2540.29,2541.73,2539.43,2540.47,2540442.0
1748696760,2540.35,2546.51,2540.35,2544.01,5511224.0
1748696820,2544.06,2544.59,2541.56,2542.03,2705610.0
1748696880,2542.1,2544.0,2541.53,2542.3,1995254.0
1748696940,2541.97,2544.0,2541.12,2543.11,1390092.0
1748697000,2543.11,2543.11,2540.12,2540.4,1588926.0
1748697060,2540.67,2541.18,2538.1,2540.16,1747814.0
1748697120,2540.41,2540.5,2537.15,2537.25,2671740.0
1748697180,2537.25,2537.93,2536.84,2537.06,1477112.0
1748697240,2537.06,2537.06,2536.2,2536.7,1311340.0
1748697300,2536.69,2537.72,2535.64,2536.99,2205784.0
1748697360,2536.99,2539.49,2536.5,2536.5,2359342.0
1748697420,2536.56,2537.7,2534.57,2535.78,2416250.0
1748697480,2535.77,2535.95,2533.39,2533.86,1275544.0
1748697540,2534.06,2534.38,2532.8,2533.0,1621850.0
1748697600,2533.01,2533.01,2531.42,2532.35,1613058.0
1748697660,2532.35,2535.19,2532.15,2533.24,803878.0
1748697720,2533.26,2533.26,2528.95,2530.55,3582572.0
1748697780,2530.6,2532.4,2530.11,2532.4,3389526.0
1748697840,2532.33,2534.19,2532.01,2533.26,1006886.0
1748697900,2533.26,2534.56,2532.93,2534.45,761920.0
1748697960,2534.41,2536.78,2534.41,2536.34,1224272.0
1748698020,2536.37,2539.36,2535.0,2537.67,4375176.0
1748698080,2537.67,2537.82,2536.17,2536.17,552346.0
1748698140,2536.11,2536.17,2534.06,2534.14,746904.0
1748698200,2534.14,2535.73,2534.13,2535.68,618412.0
1748698260,2535.73,2537.73,2534.77,2535.07,519472.0
1748698320,2535.07,2535.53,2534.77,2535.09,301184.0
1748698380,2535.14,2537.72,2534.64,2536.9,449416.0
1748698440,2536.9,2536.9,2535.58,2536.52,386440.0
1748698500,2536.8,2538.43,2534.95,2535.01,1271454.0
1748698560,2535.01,2536.1,2534.2,2536.1,467472.0
1748698620,2536.33,2536.81,2534.21,2534.33,668804.0
1748698680,2534.29,2534.82,2532.35,2532.7,490336.0
1748698740,2532.73,2534.81,2532.73,2533.53,328484.0
1748698800,2533.52,2533.91,2532.07,2532.39,853932.0
1748698860,2532.39,2532.97,2532.0,2532.9,451796.0
1748698920,2532.99,2533.78,2532.67,2533.2,418346.0
1748698980,2533.2,2533.2,2532.1,2532.1,180638.0
1748699040,2532.11,2532.12,2530.07,2530.14,1988970.0
1748699100,2530.14,2531.27,2529.51,2529.89,575952.0
1748699160,2529.89,2529.89,2526.4,2526.4,3698776.0
1748699220,2526.36,2529.03,2525.24,2528.02,1848004.0
1748699280,2528.02,2530.25,2527.31,2530.09,708336.0
1748699340,2530.15,2530.15,2526.8,2527.85,1045230.0
1748699400,2527.84,2528.36,2526.02,2526.02,698398.0
1748699460,2526.08,2528.44,2525.51,2528.44,1293394.0
1748699520,2528.39,2529.6,2528.36,2529.59,810074.0
1748699580,2529.59,2530.44,2528.12,2528.13,602664.0
1748699640,2528.14,2528.92,2528.13,2528.31,399042.0
1748699700,2528.32,2529.71,2528.22,2529.57,658808.0
1748699760,2529.56,2529.92,2529.0,2529.89,560218.0
1748699820,2529.67,2529.67,2528.18,2529.16,560208.0
1748699880,2529.12,2531.13,2529.06,2530.35,517858.0
1748699940,2530.35,2531.97,2530.07,2531.89,1180964.0
1748700000,2531.71,2531.71,2530.0,2530.48,591270.0
1748700060,2530.49,2535.36,2530.48,2532.61,1913182.0
1748700120,2532.56,2534.95,2531.01,2534.4,946794.0
1748700180,2534.39,2534.65,2533.11,2534.38,824268.0
1748700240,2534.51,2538.92,2534.51,2537.79,2119748.0
1748700300,2537.98,2541.66,2537.02,2540.93,5307784.0
1748700360,2540.99,2541.74,2539.86,2540.95,2106458.0
1748700420,2541.04,2542.41,2540.47,2541.07,1893778.0
1748700480,2541.07,2541.7,2540.35,2540.46,1340434.0
1748700540,2540.41,2542.82,2540.34,2542.32,1481840.0
1748700600,2542.27,2542.48,2540.7,2540.85,673662.0
1748700660,2540.85,2541.2,2538.53,2539.1,1530792.0
1748700720,2539.31,2541.0,2539.1,2541.0,715750.0
1748700780,2540.96,2542.5,2539.11,2540.46,681258.0
1748700840,2540.34,2542.36,2540.14,2540.14,1071312.0
1748700900,2540.44,2543.35,2540.44,2543.07,1265098.0
1748700960,2543.04,2543.14,2538.76,2540.23,1096252.0
1748701020,2540.11,2540.11,2536.48,2538.33,1383076.0
1748701080,2538.31,2538.37,2537.59,2537.68,1211554.0
1748701140,2537.89,2538.38,2537.77,2538.0,305222.0
1748701200,2537.77,2537.9,2535.17,2535.72,642188.0
1748701260,2535.67,2537.27,2535.43,2536.41,870624.0
1748701320,2536.42,2536.53,2535.83,2535.98,630442.0
1748701380,2536.0,2537.73,2535.56,2537.49,812564.0
1748701440,2537.49,2539.5,2537.49,2539.32,562912.0
1748701500,2539.38,2541.61,2539.37,2541.18,748552.0
1748701560,2541.05,2541.77,2539.87,2539.89,683140.0
1748701620,2539.87,2540.22,2539.34,2539.65,577168.0
1748701680,2539.65,2539.95,2537.04,2537.33,1354144.0
1748701740,2537.31,2537.44,2536.15,2537.28,675968.0
1748701800,2537.49,2538.96,2537.49,2538.85,362034.0
1748701860,2538.85,2540.0,2538.01,2538.53,403172.0
1748701920,2538.7,2538.74,2535.76,2535.77,762936.0
1748701980,2535.77,2538.21,2535.3,2538.01,901136.0
1748702040,2538.01,2538.62,2536.82,2537.23,283186.0
1748702100,2537.23,2538.24,2535.57,2537.91,769238.0
1748702160,2537.91,2538.6,2537.22,2538.28,645514.0
1748702220,2538.17,2538.44,2536.89,2537.37,482012.0
1748702280,2537.37,2538.57,2536.96,2538.33,394642.0
1748702340,2538.37,2539.52,2537.54,2539.26,323288.0
1748702400,2539.27,2541.0,2539.27,2539.78,1157628.0
1748702460,2539.84,2540.19,2539.09,2539.96,269446.0
1748702520,2539.83,2539.98,2538.2,2538.2,264586.0
1748702580,2538.2,2538.49,2537.11,2538.09,402042.0
1748702640,2538.15,2540.0,2538.09,2539.49,432036.0
1748702700,2539.49,2540.07,2538.01,2539.1,1253740.0
1748702760,2538.66,2539.36,2537.61,2537.7,329566.0
1748702820,2537.77,2538.59,2537.51,2538.01,425336.0
1748702880,2538.0,2538.32,2537.5,2538.11,418562.0
1748702940,2538.06,2539.21,2537.93,2538.51,199674.0
1748703000,2539.06,2539.56,2538.52,2538.78,246148.0
1748703060,2538.73,2539.62,2538.65,2539.14,233622.0
1748703120,2539.14,2539.94,2538.71,2539.73,367836.0
1748703180,2539.72,2540.23,2539.35,2539.99,358092.0
1748703240,2539.99,2541.75,2539.69,2540.38,625640.0
1748703300,2540.38,2542.48,2539.51,2542.48,932874.0
1748703360,2542.48,2542.48,2538.82,2538.82,892382.0
1748703420,2538.88,2540.34,2538.11,2540.34,903778.0
1748703480,2540.34,2540.45,2539.81,2539.99,435912.0
1748703540,2540.0,2541.4,2539.73,2541.13,1145374.0
1748703600,2541.12,2541.22,2539.85,2540.2,1061400.0
1748703660,2540.07,2540.27,2538.32,2538.34,732756.0
1748703720,2538.35,2540.82,2538.34,2540.02,743822.0
1748703780,2540.03,2540.28,2539.62,2540.28,328794.0
1748703840,2540.28,2542.7,2540.24,2542.39,1252472.0
1748703900,2542.39,2543.36,2535.81,2536.78,7844302.0
1748703960,2536.78,2537.99,2535.78,2537.35,1561542.0
1748704020,2537.16,2537.36,2532.97,2534.23,5909448.0
1748704080,2534.21,2537.94,2534.21,2537.8,870928.0
1748704140,2537.74,2539.28,2537.74,2538.72,906582.0
1748704200,2538.76,2539.12,2537.51,2537.74,757654.0
1748704260,2537.72,2537.72,2535.3,2535.5,640200.0
1748704320,2535.5,2536.31,2535.18,2535.18,617248.0
1748704380,2535.18,2537.15,2535.01,2536.99,1121556.0
1748704440,2536.99,2537.85,2536.43,2536.8,662618.0
1748704500,2537.16,2537.48,2536.61,2537.2,322058.0
1748704560,2537.2,2538.89,2537.18,2538.89,497494.0
1748704620,2538.89,2541.2,2538.6,2541.1,1331282.0
1748704680,2541.05,2541.05,2539.51,2539.51,815630.0
1748704740,2539.51,2540.01,2538.93,2539.23,804352.0
1748704800,2539.23,2540.78,2537.65,2537.65,1125670.0
1748704860,2537.72,2537.72,2536.5,2536.51,732566.0
1748704920,2536.51,2537.3,2536.21,2536.38,872316.0
1748704980,2536.44,2537.46,2536.44,2536.9,559348.0
1748705040,2536.9,2539.64,2536.77,2539.31,685462.0
1748705100,2539.29,2541.05,2539.0,2540.97,404684.0
1748705160,2540.97,2540.97,2539.92,2540.73,491670.0
1748705220,2540.73,2549.17,2540.72,2547.3,9177472.0
1748705280,2547.31,2547.34,2544.15,2545.9,3138268.0
1748705340,2545.9,2545.94,2545.01,2545.88,1303098.0
1748705400,2545.88,2546.3,2545.54,2545.64,1344574.0
1748705460,2545.72,2547.23,2545.31,2546.76,1062344.0
1748705520,2546.76,2546.76,2545.34,2545.57,837450.0
1748705580,2545.57,2546.14,2542.24,2542.41,1144940.0
1748705640,2542.41,2544.45,2542.17,2544.45,820834.0
1748705700,2544.44,2544.5,2542.56,2543.39,706772.0
1748705760,2543.39,2544.75,2542.91,2543.3,549554.0
1748705820,2543.3,2545.01,2542.64,2542.65,1588062.0
1748705880,2542.64,2543.4,2542.36,2543.15,580762.0
1748705940,2543.12,2543.94,2537.5,2538.4,4616828.0
1748706000,2538.41,2538.41,2535.47,2535.51,2635378.0
1748706060,2535.53,2537.66,2535.53,2537.04,1628492.0
1748706120,2537.04,2537.72,2536.02,2537.55,828196.0
1748706180,2537.61,2537.9,2535.5,2535.52,545844.0
1748706240,2535.51,2536.31,2535.51,2535.75,691554.0
1748706300,2535.76,2535.82,2533.25,2533.38,1798462.0
1748706360,2533.93,2535.6,2532.56,2533.03,1318036.0
1748706420,2533.03,2533.38,2531.51,2532.27,2091574.0
1748706480,2532.27,2533.04,2531.92,2532.77,1058414.0
1748706540,2532.77,2532.97,2531.39,2531.4,586264.0
1748706600,2531.4,2533.0,2531.32,2532.25,598358.0
1748706660,2532.26,2534.89,2532.25,2534.89,1750354.0
1748706720,2534.84,2538.0,2534.66,2537.4,1293578.0
1748706780,2537.39,2538.0,2537.2,2537.57,497720.0
1748706840,2537.51,2537.58,2536.11,2536.93,957090.0
1748706900,2536.87,2537.36,2535.88,2535.89,363476.0
1748706960,2535.89,2535.94,2534.86,2535.61,650464.0
1748707020,2535.61,2535.61,2533.12,2533.12,683642.0
1748707080,2533.12,2534.99,2533.12,2534.59,749184.0
1748707140,2534.53,2535.0,2534.11,2534.85,352884.0
1748707200,2534.86,2535.0,2532.83,2532.85,903956.0
1748707260,2532.84,2533.82,2531.61,2532.06,727248.0
1748707320,2532.06,2533.89,2531.57,2533.69,1545018.0
1748707380,2533.64,2533.64,2532.39,2533.02,426764.0
1748707440,2533.03,2533.78,2532.65,2533.72,396352.0
1748707500,2533.21,2538.44,2533.13,2538.44,703892.0
1748707560,2538.45,2538.9,2536.95,2536.95,1215078.0
1748707620,2537.01,2537.1,2535.72,2537.09,657962.0
1748707680,2537.09,2537.18,2535.85,2536.15,382828.0
1748707740,2536.15,2536.78,2536.15,2536.56,458802.0
1748707800,2536.64,2537.76,2536.64,2537.57,1082452.0
1748707860,2537.57,2538.19,2537.43,2538.19,398058.0
1748707920,2538.14,2538.84,2537.73,2538.84,457804.0
1748707980,2538.84,2538.9,2537.69,2537.71,650828.0
1748708040,2537.69,2537.69,2536.63,2536.8,390934.0
1748708100,2536.8,2538.8,2536.8,2538.8,502552.0
1748708160,2538.8,2540.43,2538.79,2539.01,1125360.0
1748708220,2539.01,2540.8,2538.42,2540.36,549448.0
1748708280,2540.36,2541.27,2539.51,2540.61,395960.0
1748708340,2540.62,2542.67,2540.55,2542.11,820078.0
1748708400,2542.16,2542.43,2541.77,2541.77,617422.0
1748708460,2541.77,2542.14,2541.07,2541.71,700130.0
1748708520,2541.72,2543.56,2541.72,2543.18,623664.0
1748708580,2543.23,2545.0,2543.11,2543.97,1304372.0
1748708640,2544.18,2545.41,2544.18,2544.53,1179440.0
1748708700,2544.53,2544.95,2542.14,2542.75,2132426.0
1748708760,2543.08,2543.79,2542.63,2543.57,278614.0
1748708820,2543.4,2544.27,2542.94,2542.97,630050.0
1748708880,2542.98,2543.78,2542.0,2543.67,309416.0
1748708940,2543.68,2543.68,2542.09,2542.41,395930.0
1748709000,2542.41,2543.22,2541.27,2541.27,440898.0
1748709060,2541.27,2543.0,2541.11,2542.99,367118.0
1748709120,2542.99,2544.54,2542.75,2544.53,403876.0
1748709180,2544.54,2546.0,2544.53,2545.82,1167158.0
1748709240,2545.92,2546.0,2544.16,2544.93,986960.0
1748709300,2545.51,2546.49,2544.56,2546.48,1098638.0
1748709360,2546.44,2546.44,2544.21,2544.51,1221108.0
1748709420,2544.51,2544.56,2541.02,2541.06,849540.0
1748709480,2540.86,2540.86,2539.26,2539.66,1363928.0
1748709540,2539.65,2540.0,2539.34,2539.98,521946.0
1748709600,2539.98,2540.48,2538.39,2540.48,1265310.0
1748709660,2540.48,2540.48,2537.64,2537.66,888100.0
1748709720,2537.91,2537.97,2535.1,2537.39,2177328.0
1748709780,2537.39,2539.55,2537.39,2539.01,736794.0
1748709840,2539.01,2539.36,2537.95,2538.9,616664.0
1748709900,2538.94,2540.07,2538.01,2538.01,531368.0
1748709960,2538.01,2538.01,2535.64,2536.82,1567258.0
1748710020,2536.92,2539.75,2536.92,2538.7,631138.0
1748710080,2538.7,2538.7,2536.0,2536.63,353510.0
1748710140,2536.64,2537.96,2536.24,2537.61,523692.0
1748710200,2537.61,2538.32,2536.64,2536.96,1238234.0
1748710260,2536.97,2537.87,2536.56,2536.77,432116.0
1748710320,2536.26,2536.61,2535.62,2536.5,481278.0
1748710380,2535.97,2539.44,2535.92,2539.44,1157032.0
1748710440,2539.39,2539.63,2538.39,2538.77,726370.0
1748710500,2538.75,2540.29,2538.69,2539.3,229012.0
1748710560,2539.3,2540.47,2539.09,2540.03,517942.0
1748710620,2540.09,2540.31,2539.23,2539.73,254796.0
1748710680,2539.57,2539.87,2539.01,2539.74,192526.0
1748710740,2539.74,2539.94,2539.14,2539.42,215054.0
1748710800,2539.41,2539.86,2537.47,2537.97,433954.0
1748710860,2537.98,2537.98,2536.43,2536.72,556532.0
1748710920,2536.85,2537.37,2536.01,2537.35,505850.0
1748710980,2537.35,2537.76,2535.33,2535.82,812008.0
1748711040,2535.82,2535.83,2534.03,2534.91,1344424.0
1748711100,2535.03,2536.83,2535.0,2536.58,305362.0
1748711160,2536.31,2536.86,2535.18,2536.5,467468.0
1748711220,2536.59,2536.59,2534.58,2535.1,448382.0
1748711280,2535.11,2537.36,2535.09,2536.98,403854.0
1748711340,2536.99,2537.23,2535.19,2535.19,585120.0
1748711400,2535.2,2536.52,2535.19,2536.52,156012.0
1748711460,2536.83,2536.83,2535.96,2536.06,227244.0
1748711520,2536.08,2536.24,2535.09,2535.1,192636.0
1748711580,2535.09,2536.4,2535.0,2535.84,732862.0
1748711640,2535.86,2537.99,2535.64,2537.99,224186.0
1748711700,2537.94,2538.7,2537.4,2537.41,257044.0
1748711760,2537.4,2538.23,2536.71,2537.98,301160.0
1748711820,2537.49,2538.06,2536.11,2537.93,325912.0
1748711880,2537.98,2538.06,2537.15,2537.61,155864.0
1748711940,2537.6,2540.09,2537.6,2539.08,754782.0
1748712000,2539.08,2539.68,2538.0,2538.45,194420.0
1748712060,2538.46,2538.68,2537.36,2537.78,251910.0
1748712120,2537.78,2537.78,2536.14,2536.42,301176.0
1748712180,2536.42,2536.61,2535.57,2535.57,266690.0
1748712240,2535.57,2535.57,2534.1,2534.31,677926.0
1748712300,2534.31,2535.24,2534.31,2535.07,178376.0
1748712360,2535.07,2535.5,2534.14,2534.47,221456.0
1748712420,2534.41,2535.12,2534.04,2534.76,313616.0
1748712480,2534.76,2534.78,2534.02,2534.03,342090.0
1748712540,2534.02,2534.1,2533.44,2534.05,967410.0
1748712600,2534.05,2534.14,2533.12,2533.18,639808.0
1748712660,2533.13,2533.39,2532.18,2532.8,1012758.0
1748712720,2532.77,2532.86,2532.17,2532.41,754466.0
1748712780,2532.41,2534.8,2532.16,2534.6,1348304.0
1748712840,2534.6,2536.05,2534.5,2535.76,836248.0
1748712900,2535.76,2535.97,2534.77,2534.77,291998.0
1748712960,2534.83,2536.39,2534.75,2535.96,386424.0
1748713020,2535.96,2536.74,2535.42,2535.43,270058.0
1748713080,2535.43,2536.23,2535.36,2536.23,264976.0
1748713140,2536.23,2536.33,2535.48,2535.54,266192.0
1748713200,2535.54,2536.75,2535.54,2536.66,349216.0
1748713260,2536.42,2536.42,2535.6,2535.62,184532.0
1748713320,2535.61,2536.01,2533.8,2533.97,191134.0
1748713380,2534.03,2536.16,2533.97,2535.67,331690.0
1748713440,2535.67,2535.67,2533.75,2534.12,245988.0
1748713500,2534.12,2534.85,2533.04,2534.28,263628.0
1748713560,2534.27,2534.27,2533.5,2533.68,179436.0
1748713620,2533.68,2533.69,2532.27,2533.27,337038.0
1748713680,2533.27,2533.27,2532.11,2532.64,520636.0
1748713740,2532.59,2532.59,2529.35,2531.91,3459608.0
1748713800,2531.92,2532.64,2531.78,2531.97,273958.0
1748713860,2531.98,2531.99,2527.38,2528.98,2082976.0
1748713920,2528.96,2529.19,2525.77,2527.43,3932230.0
1748713980,2527.43,2528.14,2526.25,2527.26,3318834.0
1748714040,2527.3,2528.14,2525.39,2526.99,2310754.0
1748714100,2526.99,2528.17,2522.68,2525.05,9211588.0
1748714160,2525.06,2525.06,2523.82,2524.82,2551308.0
1748714220,2524.94,2526.06,2523.88,2526.05,1164706.0
1748714280,2526.06,2526.3,2524.69,2525.22,1489212.0
1748714340,2525.22,2526.47,2525.22,2526.23,866364.0
1748714400,2526.22,2526.26,2524.57,2524.99,543678.0
1748714460,2524.94,2526.45,2524.94,2526.36,612038.0
1748714520,2526.35,2527.64,2526.09,2526.93,421204.0
1748714580,2526.94,2528.25,2526.93,2528.24,366204.0
1748714640,2528.25,2529.9,2528.04,2529.61,611082.0
1748714700,2529.61,2531.48,2529.21,2531.34,971982.0
1748714760,2531.28,2532.83,2530.68,2532.65,931798.0
1748714820,2532.57,2532.97,2532.21,2532.21,528064.0
1748714880,2532.21,2532.21,2529.89,2530.03,493260.0
1748714940,2530.03,2532.0,2529.92,2531.99,323260.0
1748715000,2531.98,2533.99,2531.98,2533.57,738520.0
1748715060,2533.64,2533.65,2532.39,2532.77,321086.0
1748715120,2532.66,2533.0,2531.97,2532.39,212368.0
1748715180,2532.39,2533.81,2532.38,2533.81,268532.0
1748715240,2533.81,2533.81,2533.2,2533.6,180396.0
1748715300,2533.6,2534.07,2533.1,2533.5,319304.0
1748715360,2533.5,2533.58,2532.86,2533.53,267336.0
1748715420,2533.52,2536.39,2533.52,2536.39,772556.0
1748715480,2536.39,2537.19,2536.27,2536.39,894236.0
1748715540,2536.39,2537.97,2536.39,2537.67,753374.0
1748715600,2537.66,2539.06,2537.58,2539.04,701960.0
1748715660,2539.05,2541.24,2538.94,2539.73,1981060.0
1748715720,2539.73,2539.73,2538.11,2538.39,674498.0
1748715780,2538.45,2538.45,2536.88,2537.32,709158.0
1748715840,2537.32,2537.32,2536.39,2536.94,396268.0
1748715900,2536.94,2537.31,2536.68,2537.03,244912.0
1748715960,2536.75,2536.75,2535.52,2536.14,201456.0
1748716020,2536.14,2537.02,2535.88,2536.3,391928.0
1748716080,2536.3,2536.31,2535.31,2535.94,200532.0
1748716140,2535.94,2536.58,2535.94,2536.55,216690.0
1748716200,2536.55,2536.56,2535.79,2535.79,116512.0
1748716260,2535.79,2537.44,2535.15,2537.43,462614.0
1748716320,2537.43,2539.24,2537.43,2538.23,436548.0
1748716380,2538.23,2538.5,2537.85,2538.0,419478.0
1748716440,2538.0,2539.55,2538.0,2538.85,348480.0
1748716500,2538.8,2539.39,2538.38,2539.14,207996.0
1748716560,2539.14,2539.99,2537.74,2537.75,399606.0
1748716620,2537.74,2538.86,2537.74,2538.6,407268.0
1748716680,2538.57,2539.08,2538.06,2539.08,285880.0
1748716740,2539.08,2539.08,2537.89,2537.89,319128.0
1748716800,2537.9,2538.43,2537.6,2538.43,409230.0
1748716860,2538.43,2538.48,2536.71,2538.48,584178.0
1748716920,2538.48,2538.48,2537.81,2538.36,146972.0
1748716980,2538.36,2538.36,2535.69,2535.78,265838.0
1748717040,2535.78,2536.41,2535.3,2535.49,522664.0
1748717100,2536.13,2536.18,2534.72,2535.21,392160.0
1748717160,2535.23,2536.0,2534.64,2534.95,232514.0
1748717220,2534.94,2535.52,2534.93,2535.22,104218.0
1748717280,2535.22,2535.49,2534.51,2534.81,317888.0
1748717340,2534.81,2534.92,2534.3,2534.9,183806.0
1748717400,2534.91,2536.16,2534.9,2536.16,110976.0
1748717460,2536.22,2538.19,2536.22,2537.93,346782.0
1748717520,2537.87,2538.78,2537.87,2538.39,394700.0
1748717580,2538.39,2538.94,2538.34,2538.89,141490.0
1748717640,2538.9,2539.57,2538.73,2538.99,298340.0
1748717700,2538.99,2539.0,2538.47,2538.85,107320.0
1748717760,2538.86,2539.26,2538.85,2539.25,122686.0
1748717820,2539.26,2539.75,2539.04,2539.04,248734.0
1748717880,2539.04,2539.19,2538.55,2538.7,181268.0
1748717940,2538.31,2538.83,2538.31,2538.82,361526.0
1748718000,2538.82,2540.34,2538.82,2539.97,484472.0
1748718060,2539.97,2540.97,2539.56,2540.77,684470.0
1748718120,2540.76,2541.99,2540.76,2541.95,602878.0
1748718180,2541.94,2541.99,2540.96,2540.97,773922.0
1748718240,2540.97,2541.27,2539.85,2539.85,409924.0
1748718300,2539.85,2540.89,2539.85,2540.36,474120.0
1748718360,2540.32,2540.79,2540.01,2540.53,576358.0
1748718420,2540.53,2540.99,2540.28,2540.28,320542.0
1748718480,2540.28,2541.26,2540.09,2540.62,502158.0
1748718540,2540.61,2540.62,2539.49,2539.83,399874.0
1748718600,2539.83,2540.03,2537.95,2538.02,986372.0
1748718660,2538.02,2538.02,2537.0,2537.47,367238.0
1748718720,2537.47,2537.48,2536.44,2537.23,197864.0
1748718780,2537.24,2537.61,2537.23,2537.61,138706.0
1748718840,2537.61,2537.61,2537.27,2537.31,137790.0
1748718900,2537.31,2539.36,2537.02,2539.35,356228.0
1748718960,2539.07,2539.07,2538.46,2538.93,245192.0
1748719020,2538.93,2538.94,2537.81,2538.31,215370.0
1748719080,2538.31,2540.98,2538.31,2540.49,638554.0
1748719140,2540.51,2540.51,2538.73,2538.75,288918.0
1748719200,2538.8,2539.59,2538.76,2539.58,439872.0
1748719260,2539.58,2540.07,2538.24,2540.07,372322.0
1748719320,2540.07,2540.07,2538.9,2539.38,196682.0
1748719380,2539.38,2539.65,2539.12,2539.65,296524.0
1748719440,2539.64,2540.57,2539.31,2539.44,114212.0
1748719500,2539.51,2541.37,2539.5,2541.0,428550.0
1748719560,2540.93,2540.93,2539.22,2539.53,276052.0
1748719620,2539.52,2539.52,2538.01,2538.53,300204.0
1748719680,2538.53,2539.61,2538.52,2539.26,145130.0
1748719740,2539.26,2540.22,2539.26,2540.22,82872.0
1748719800,2540.28,2540.78,2540.09,2540.26,347618.0
1748719860,2540.26,2540.27,2539.46,2540.25,540456.0
1748719920,2540.54,2541.12,2539.91,2540.14,216250.0
1748719980,2540.14,2541.25,2540.14,2540.9,196538.0
1748720040,2540.89,2541.02,2539.77,2539.81,255466.0
1748720100,2539.65,2539.65,2536.55,2537.47,568938.0
1748720160,2537.61,2540.6,2537.61,2539.89,308898.0
1748720220,2539.94,2540.86,2539.64,2540.86,417612.0
1748720280,2540.86,2541.63,2540.17,2540.17,362432.0
1748720340,2540.25,2540.25,2539.51,2539.81,135986.0
1748720400,2539.86,2540.65,2539.79,2539.82,129060.0
1748720460,2539.82,2540.0,2539.72,2539.73,86408.0
1748720520,2539.72,2539.73,2538.61,2539.31,154486.0
1748720580,2539.31,2540.18,2539.3,2539.78,114882.0
1748720640,2539.71,2539.71,2538.35,2538.35,127332.0
1748720700,2538.23,2538.83,2537.56,2538.35,241706.0
1748720760,2538.36,2539.6,2538.36,2538.78,315612.0
1748720820,2538.78,2539.06,2538.35,2538.37,79114.0
1748720880,2538.43,2540.15,2538.31,2538.86,309750.0
1748720940,2538.86,2538.9,2537.53,2538.15,543214.0
1748721000,2538.14,2538.68,2537.66,2537.66,101848.0
1748721060,2537.53,2537.87,2537.01,2537.01,276746.0
1748721120,2536.97,2536.97,2535.16,2535.36,597346.0
1748721180,2535.36,2536.5,2535.36,2535.79,308294.0
1748721240,2535.8,2536.44,2535.21,2536.27,125762.0
1748721300,2536.27,2537.54,2536.27,2536.57,324806.0
1748721360,2536.56,2537.12,2536.27,2536.41,149728.0
1748721420,2536.41,2537.57,2535.61,2536.82,560148.0
1748721480,2536.81,2537.06,2535.59,2536.24,506940.0
1748721540,2536.24,2536.48,2535.79,2536.48,167790.0
1748721600,2536.48,2536.48,2535.38,2536.05,408200.0
1748721660,2536.11,2536.73,2535.35,2536.57,436590.0
1748721720,2536.48,2536.77,2535.57,2535.57,375622.0
1748721780,2535.57,2536.44,2534.89,2535.58,485630.0
1748721840,2535.84,2537.11,2535.29,2535.57,250562.0
1748721900,2535.71,2536.89,2535.3,2535.92,301840.0
1748721960,2535.92,2538.15,2535.92,2538.15,268198.0
1748722020,2538.15,2539.29,2537.76,2538.81,530706.0
1748722080,2538.8,2539.56,2538.8,2539.12,213576.0
1748722140,2539.12,2539.81,2539.11,2539.52,243818.0
1748722200,2539.52,2539.52,2536.24,2537.23,219614.0
1748722260,2537.22,2537.23,2536.48,2537.09,128522.0
1748722320,2537.09,2537.11,2535.97,2536.07,165044.0
1748722380,2536.08,2536.08,2532.66,2532.97,1171828.0
1748722440,2532.96,2533.14,2530.93,2532.92,973728.0
1748722500,2532.97,2533.61,2532.17,2532.77,407130.0
1748722560,2532.78,2533.0,2532.0,2532.64,244066.0
1748722620,2532.64,2533.16,2531.22,2533.16,514256.0
1748722680,2533.16,2533.39,2532.45,2532.45,301074.0
1748722740,2532.45,2535.4,2531.84,2534.99,480074.0
1748722800,2534.99,2535.94,2534.85,2535.33,146126.0
1748722860,2535.33,2535.81,2534.78,2535.81,252340.0
1748722920,2535.81,2538.16,2535.8,2538.15,397864.0
1748722980,2538.14,2538.33,2537.61,2537.62,272374.0
1748723040,2537.62,2538.45,2537.57,2538.43,243050.0
1748723100,2538.43,2538.43,2537.61,2537.61,295128.0
1748723160,2537.61,2537.97,2537.61,2537.68,110208.0
1748723220,2537.68,2537.69,2537.67,2537.68,51922.0
1748723280,2537.69,2538.61,2537.67,2538.59,85784.0
1748723340,2538.59,2539.91,2538.59,2538.68,381966.0
1748723400,2538.67,2539.27,2538.67,2538.68,91134.0
1748723460,2538.68,2539.29,2538.58,2539.28,87430.0
1748723520,2539.27,2539.29,2538.64,2538.66,35822.0
1748723580,2538.66,2538.66,2537.87,2538.39,285456.0
1748723640,2538.39,2538.66,2538.02,2538.51,91412.0
1748723700,2538.51,2538.85,2538.5,2538.56,80296.0
1748723760,2538.56,2538.74,2538.14,2538.73,168002.0
1748723820,2538.73,2538.89,2538.01,2538.02,148900.0
1748723880,2538.03,2538.87,2537.61,2538.86,241510.0
1748723940,2538.86,2539.29,2538.21,2539.28,752720.0
1748724000,2539.29,2540.0,2538.31,2538.93,1586698.0
1748724060,2538.94,2539.15,2538.34,2538.65,48742.0
1748724120,2538.66,2538.66,2537.3,2537.53,224740.0
1748724180,2537.53,2538.44,2537.53,2538.09,245358.0
1748724240,2538.1,2539.04,2538.04,2538.26,246496.0
1748724300,2538.28,2538.61,2537.76,2538.15,166400.0
1748724360,2538.15,2538.41,2537.85,2538.4,128274.0
1748724420,2538.4,2539.79,2538.39,2538.81,223864.0
1748724480,2538.81,2539.69,2538.81,2539.6,213674.0
1748724540,2539.6,2540.0,2539.43,2539.97,316632.0
1748724600,2539.97,2539.99,2538.09,2538.77,285144.0
1748724660,2538.82,2540.61,2538.82,2539.81,1009246.0
1748724720,2539.82,2540.52,2539.8,2539.95,224648.0
1748724780,2539.95,2540.62,2539.93,2540.61,151942.0
1748724840,2540.56,2540.99,2540.39,2540.97,199240.0
1748724900,2540.97,2541.28,2539.98,2539.98,261070.0
1748724960,2539.98,2541.29,2539.46,2541.29,245808.0
1748725020,2541.29,2541.36,2541.27,2541.35,345004.0
1748725080,2541.36,2541.36,2540.11,2540.42,133526.0
1748725140,2540.42,2541.28,2540.42,2540.94,293672.0
1748725200,2540.95,2545.62,2540.94,2544.36,6859434.0
1748725260,2544.36,2544.93,2544.11,2544.55,408736.0
1748725320,2544.55,2545.23,2543.5,2543.9,652672.0
1748725380,2543.96,2549.17,2543.96,2547.27,4763780.0
1748725440,2547.2,2547.27,2546.0,2546.01,367158.0
1748725500,2546.0,2547.44,2546.0,2546.03,653294.0
1748725560,2546.02,2546.23,2546.0,2546.1,374752.0
1748725620,2546.09,2547.56,2546.02,2546.89,899606.0
1748725680,2546.91,2548.47,2546.68,2547.86,1291826.0
1748725740,2547.86,2547.86,2546.68,2547.04,303208.0
1748725800,2547.02,2548.99,2547.02,2548.97,757356.0
1748725860,2548.97,2548.99,2546.57,2547.1,2134922.0
1748725920,2547.11,2547.3,2541.7,2541.9,1950448.0
1748725980,2541.89,2542.79,2541.46,2541.75,1075298.0
1748726040,2541.71,2541.71,2539.71,2539.78,821906.0
1748726100,2539.79,2540.85,2538.64,2538.64,672420.0
1748726160,2538.64,2539.91,2538.4,2539.73,456260.0
1748726220,2539.72,2539.73,2539.36,2539.4,176906.0
1748726280,2539.4,2540.16,2538.92,2538.93,456064.0
1748726340,2538.93,2539.37,2537.96,2539.36,1033150.0
1748726400,2539.36,2539.42,2539.1,2539.36,265722.0
1748726460,2539.36,2540.0,2539.35,2539.99,143460.0
1748726520,2539.99,2540.64,2539.98,2540.29,170662.0
1748726580,2540.29,2541.24,2540.29,2541.01,119804.0
1748726640,2541.01,2541.5,2540.85,2541.48,177750.0
1748726700,2541.49,2541.87,2541.38,2541.76,210166.0
1748726760,2541.76,2542.0,2541.75,2541.93,133308.0
1748726820,2541.99,2543.42,2541.99,2543.23,1321166.0
1748726880,2543.24,2543.24,2542.85,2543.06,232444.0
1748726940,2543.07,2543.08,2543.06,2543.06,63868.0
1748727000,2543.07,2543.24,2543.06,2543.23,109634.0
1748727060,2543.23,2545.48,2543.22,2544.51,886356.0
1748727120,2544.52,2544.81,2544.39,2544.8,135398.0
1748727180,2544.8,2544.81,2540.48,2540.49,1237980.0
1748727240,2540.48,2541.89,2539.27,2541.89,619166.0
1748727300,2541.83,2543.16,2541.83,2543.16,385540.0
1748727360,2543.16,2545.35,2543.16,2544.82,430450.0
1748727420,2544.82,2545.02,2543.17,2543.94,384470.0
1748727480,2543.94,2543.95,2541.41,2541.41,171558.0
1748727540,2541.41,2542.02,2540.07,2541.87,269846.0
1748727600,2541.91,2543.15,2541.85,2542.24,243732.0
1748727660,2542.23,2542.25,2541.23,2541.97,148710.0
1748727720,2541.97,2543.11,2541.97,2542.93,177416.0
1748727780,2542.93,2542.94,2541.41,2541.41,152342.0
1748727840,2541.42,2543.07,2541.4,2543.06,65438.0
1748727900,2543.05,2543.38,2542.94,2543.38,143028.0
1748727960,2543.38,2543.38,2540.01,2541.06,533796.0
1748728020,2541.06,2541.94,2541.06,2541.53,149208.0
1748728080,2541.53,2543.11,2541.53,2543.0,183688.0
1748728140,2543.0,2543.02,2541.75,2543.02,141538.0
1748728200,2543.02,2543.02,2541.5,2541.5,58770.0
1748728260,2541.5,2541.52,2541.47,2541.49,78474.0
1748728320,2541.49,2542.01,2541.13,2541.34,93888.0
1748728380,2541.34,2544.1,2540.87,2544.1,138948.0
1748728440,2544.1,2544.16,2543.16,2543.9,139216.0
1748728500,2543.9,2543.9,2543.01,2543.01,185302.0
1748728560,2543.02,2543.02,2538.93,2540.51,998116.0
1748728620,2540.5,2540.67,2540.29,2540.3,753158.0
1748728680,2540.3,2542.12,2540.23,2542.11,238766.0
1748728740,2542.11,2542.45,2541.05,2541.96,261934.0
1748728800,2541.96,2544.07,2541.96,2543.06,293648.0
1748728860,2543.03,2543.06,2540.06,2540.31,469532.0
1748728920,2540.36,2542.51,2540.01,2540.99,414016.0
1748728980,2540.94,2540.95,2538.18,2538.54,550958.0
1748729040,2538.43,2538.98,2538.24,2538.51,251752.0
1748729100,2538.52,2538.52,2535.85,2537.94,1029840.0
1748729160,2537.94,2540.59,2537.94,2539.94,478102.0
1748729220,2539.94,2541.24,2539.42,2539.44,247402.0
1748729280,2539.43,2540.79,2538.82,2540.57,223710.0
1748729340,2540.61,2540.61,2539.49,2540.18,119192.0
1748729400,2540.19,2540.2,2538.12,2539.18,247172.0
1748729460,2539.18,2541.5,2539.18,2540.23,286706.0
1748729520,2540.24,2540.91,2539.15,2540.85,132576.0
1748729580,2540.8,2540.8,2538.72,2539.41,162596.0
1748729640,2539.42,2540.66,2538.78,2540.01,549880.0
1748729700,2540.03,2540.03,2537.48,2537.91,208398.0
1748729760,2537.75,2539.32,2536.52,2538.79,489212.0
1748729820,2538.79,2539.05,2538.01,2538.5,155688.0
1748729880,2538.19,2540.36,2537.54,2540.07,362700.0
1748729940,2540.07,2540.07,2537.81,2538.12,219848.0
1748730000,2538.07,2540.07,2538.0,2539.18,137584.0
1748730060,2538.97,2538.97,2538.2,2538.36,125810.0
1748730120,2538.43,2538.43,2537.46,2537.8,207522.0
1748730180,2537.8,2538.98,2537.51,2538.48,249270.0
1748730240,2538.47,2538.94,2537.1,2537.15,121038.0
1748730300,2537.15,2537.39,2535.2,2537.38,743952.0
1748730360,2537.43,2539.0,2537.21,2538.62,602666.0
1748730420,2538.94,2539.23,2537.32,2537.42,212738.0
1748730480,2537.42,2537.64,2535.57,2536.1,230742.0
1748730540,2535.97,2536.48,2535.5,2535.52,450492.0
1748730600,2535.51,2537.29,2535.51,2536.26,377080.0
1748730660,2536.47,2536.57,2535.63,2535.72,351536.0
1748730720,2535.77,2536.55,2535.01,2535.01,558154.0
1748730780,2535.01,2535.74,2533.43,2533.64,930200.0
1748730840,2533.64,2536.09,2533.64,2536.08,595880.0
1748730900,2536.09,2537.18,2535.31,2537.15,298140.0
1748730960,2537.17,2537.81,2536.77,2537.8,162318.0
1748731020,2537.8,2537.81,2537.1,2537.11,139640.0
1748731080,2537.11,2537.27,2535.75,2536.47,522520.0
1748731140,2536.47,2537.15,2536.47,2536.72,199654.0
1748731200,2536.54,2536.97,2536.31,2536.77,137816.0
1748731260,2536.76,2536.88,2535.98,2536.46,133410.0
1748731320,2536.48,2537.13,2536.47,2536.47,162980.0
1748731380,2536.51,2536.89,2535.97,2536.63,118336.0
1748731440,2536.63,2537.57,2536.51,2537.56,151728.0
1748731500,2537.57,2537.57,2536.75,2536.8,144060.0
1748731560,2536.7,2536.7,2536.0,2536.41,234512.0
1748731620,2536.4,2536.41,2533.89,2534.83,366756.0
1748731680,2534.83,2535.37,2532.89,2532.89,819324.0
1748731740,2532.99,2533.84,2532.92,2533.7,494912.0
1748731800,2533.69,2534.0,2532.65,2532.65,529786.0
1748731860,2532.84,2533.6,2532.65,2533.12,188774.0
1748731920,2533.1,2533.36,2533.1,2533.17,135778.0
1748731980,2533.18,2533.19,2532.65,2532.98,271560.0
1748732040,2532.97,2533.19,2532.01,2532.4,364602.0
1748732100,2532.4,2532.4,2532.06,2532.07,138892.0
1748732160,2532.07,2532.36,2531.84,2531.94,451284.0
1748732220,2531.93,2532.01,2530.52,2530.97,901158.0
1748732280,2530.97,2531.07,2530.06,2530.07,751996.0
1748732340,2529.82,2530.56,2529.34,2529.64,1246482.0
1748732400,2529.6,2529.65,2527.57,2528.47,916042.0
1748732460,2528.27,2528.49,2527.48,2528.49,509088.0
1748732520,2528.45,2528.45,2526.38,2526.79,1080132.0
1748732580,2526.79,2527.2,2524.17,2524.18,2728782.0
1748732640,2524.13,2525.78,2523.48,2525.46,2061716.0
1748732700,2525.52,2527.5,2525.26,2526.43,1657356.0
1748732760,2526.43,2526.86,2524.4,2524.86,717244.0
1748732820,2524.97,2527.01,2524.97,2526.28,539926.0
1748732880,2526.28,2532.2,2526.27,2531.76,2135510.0
1748732940,2531.91,2532.19,2530.7,2531.67,1323368.0
1748733000,2531.67,2532.52,2530.99,2532.27,463082.0
1748733060,2532.25,2532.54,2531.27,2531.4,743966.0
1748733120,2531.39,2534.37,2530.56,2533.61,3030214.0
1748733180,2533.68,2533.68,2532.63,2533.31,296034.0
1748733240,2533.3,2537.15,2533.3,2537.15,4466258.0
1748733300,2537.15,2545.6,2537.15,2543.69,13545022.0
1748733360,2543.75,2544.04,2542.34,2542.64,1449772.0
1748733420,2542.64,2542.64,2540.81,2541.27,1339184.0
1748733480,2541.26,2541.28,2534.55,2535.75,3110366.0
1748733540,2535.89,2537.81,2535.89,2537.52,759842.0
1748733600,2537.52,2539.35,2537.51,2537.74,993890.0
1748733660,2537.61,2537.74,2535.68,2535.78,387348.0
1748733720,2535.84,2536.48,2534.37,2536.34,1290344.0
1748733780,2536.34,2536.34,2533.88,2534.07,877866.0
1748733840,2533.97,2534.07,2533.53,2533.85,600732.0
1748733900,2533.85,2535.74,2533.23,2535.74,509116.0
1748733960,2535.74,2535.74,2534.1,2534.45,312106.0
1748734020,2534.45,2534.7,2534.14,2534.39,292234.0
1748734080,2534.39,2534.42,2533.57,2533.8,278344.0
1748734140,2533.63,2533.75,2532.84,2533.4,545274.0
1748734200,2533.44,2534.2,2533.22,2533.23,294534.0
1748734260,2533.22,2533.68,2532.65,2533.2,321970.0
1748734320,2533.2,2533.93,2531.74,2531.74,355656.0
1748734380,2531.81,2533.06,2531.73,2532.43,355542.0
1748734440,2532.43,2533.67,2531.8,2533.65,375852.0
1748734500,2533.72,2533.75,2533.0,2533.39,146758.0
1748734560,2533.39,2535.14,2533.39,2534.43,437686.0
1748734620,2534.43,2534.43,2532.89,2533.19,279562.0
1748734680,2533.18,2533.19,2530.93,2532.25,754998.0
1748734740,2532.21,2532.21,2531.01,2531.26,268610.0
1748734800,2531.27,2531.27,2529.29,2529.32,1008878.0
1748734860,2529.32,2529.45,2527.95,2528.93,1156180.0
1748734920,2528.85,2530.01,2528.67,2528.93,864422.0
1748734980,2528.93,2529.42,2528.46,2529.41,312750.0
1748735040,2529.41,2529.66,2529.01,2529.47,185054.0
1748735100,2529.47,2530.45,2528.27,2530.31,480530.0
1748735160,2530.32,2530.32,2527.5,2527.66,492664.0
1748735220,2527.66,2527.98,2526.32,2526.43,465418.0
1748735280,2526.49,2528.55,2526.49,2528.55,806352.0
1748735340,2528.55,2529.82,2528.55,2529.28,233744.0
1748735400,2529.23,2529.23,2528.06,2528.87,279452.0
1748735460,2528.87,2529.19,2528.0,2529.19,273232.0
1748735520,2529.17,2529.49,2527.61,2527.89,457480.0
1748735580,2527.89,2528.02,2525.8,2525.93,854910.0
1748735640,2526.19,2527.24,2526.16,2527.18,508798.0
1748735700,2527.22,2528.18,2527.22,2527.24,315846.0
1748735760,2527.25,2527.62,2527.24,2527.25,189342.0
1748735820,2527.24,2527.25,2525.69,2526.43,290230.0
1748735880,2526.36,2527.49,2526.05,2526.82,569638.0
1748735940,2526.83,2527.45,2526.22,2527.09,273210.0
1748736000,2527.09,2527.83,2526.22,2527.82,745226.0
1748736060,2527.83,2527.83,2524.07,2525.13,1606168.0
1748736120,2525.13,2526.37,2524.06,2526.37,1235308.0
1748736180,2526.32,2527.95,2525.02,2525.05,1126770.0
1748736240,2525.05,2525.45,2523.33,2523.5,849672.0
1748736300,2523.51,2526.64,2523.51,2526.64,881886.0
1748736360,2526.35,2526.68,2524.81,2524.82,425172.0
1748736420,2524.82,2525.18,2524.09,2524.36,398990.0
1748736480,2524.36,2525.95,2523.51,2524.93,1219650.0
1748736540,2524.94,2526.48,2524.01,2526.47,594792.0
1748736600,2526.47,2526.58,2525.28,2526.58,476198.0
1748736660,2526.58,2526.66,2522.52,2523.47,1102242.0
1748736720,2523.47,2523.61,2521.65,2522.61,2023398.0
1748736780,2522.46,2522.46,2517.24,2518.44,11927616.0
1748736840,2518.55,2519.92,2518.31,2519.67,2034060.0
1748736900,2519.67,2519.76,2515.68,2517.39,3063142.0
1748736960,2517.23,2518.86,2516.08,2518.86,2525920.0
1748737020,2518.86,2518.92,2515.46,2517.36,2767154.0
1748737080,2517.3,2519.5,2516.43,2517.56,1412422.0
1748737140,2517.56,2519.77,2517.56,2519.09,1509234.0
1748737200,2519.04,2521.57,2518.11,2520.69,2496530.0
1748737260,2520.69,2521.82,2520.57,2521.54,307948.0
1748737320,2521.54,2521.57,2518.9,2518.92,646118.0
1748737380,2518.92,2519.69,2516.06,2518.23,2351032.0
1748737440,2518.23,2522.19,2517.43,2520.41,673266.0
1748737500,2520.41,2520.97,2517.73,2517.8,566758.0
1748737560,2517.95,2518.65,2517.18,2517.36,600022.0
1748737620,2517.36,2519.1,2517.19,2518.43,994678.0
1748737680,2518.43,2518.43,2515.06,2516.08,1481234.0
1748737740,2515.83,2517.69,2515.0,2516.99,2059532.0
1748737800,2517.0,2517.38,2514.94,2516.43,1614218.0
1748737860,2516.44,2517.96,2516.07,2517.74,1067066.0
1748737920,2517.69,2520.55,2517.69,2519.79,1158464.0
1748737980,2519.73,2519.73,2515.19,2516.56,873128.0
1748738040,2516.61,2517.91,2515.28,2517.91,776088.0
1748738100,2517.91,2520.43,2517.6,2519.98,607394.0
1748738160,2519.94,2520.34,2518.93,2520.13,344168.0
1748738220,2520.14,2520.81,2519.49,2520.05,1082428.0
1748738280,2520.05,2520.31,2519.19,2520.31,346554.0
1748738340,2520.25,2520.57,2519.01,2520.56,282286.0
1748738400,2520.51,2520.81,2520.06,2520.8,250274.0
1748738460,2520.86,2521.02,2519.68,2520.47,459070.0
1748738520,2520.47,2520.99,2519.82,2520.99,390340.0
1748738580,2520.99,2520.99,2519.68,2519.99,353956.0
1748738640,2520.18,2521.07,2520.02,2521.07,428912.0
1748738700,2521.07,2523.12,2521.07,2522.94,1042612.0
1748738760,2522.93,2523.73,2522.35,2523.7,724910.0
1748738820,2523.08,2523.08,2521.56,2522.06,910632.0
1748738880,2522.07,2523.62,2521.97,2521.97,996028.0
1748738940,2521.98,2524.4,2521.64,2524.39,844554.0
1748739000,2524.39,2524.44,2523.51,2523.51,502358.0
1748739060,2523.57,2524.68,2523.34,2524.67,930740.0
1748739120,2524.67,2524.68,2524.35,2524.51,154778.0
1748739180,2524.47,2524.68,2523.28,2523.29,299010.0
1748739240,2523.14,2523.24,2520.27,2520.29,777514.0
1748739300,2520.29,2523.19,2520.08,2522.4,766764.0
1748739360,2522.4,2524.74,2521.85,2524.49,790062.0
1748739420,2524.49,2524.49,2523.33,2523.52,258474.0
1748739480,2523.58,2524.94,2523.47,2524.52,979510.0
1748739540,2524.53,2525.22,2524.51,2525.11,365720.0
1748739600,2525.11,2525.11,2524.0,2524.6,385106.0
1748739660,2524.65,2525.37,2523.52,2523.53,447494.0
1748739720,2523.53,2523.54,2522.67,2522.85,1200392.0
1748739780,2522.85,2524.19,2522.57,2523.69,1071104.0
1748739840,2523.68,2523.68,2521.93,2521.93,233014.0
1748739900,2521.94,2523.44,2521.94,2523.1,295734.0
1748739960,2523.1,2523.1,2520.19,2520.2,545084.0
1748740020,2520.21,2520.21,2517.68,2518.08,1206304.0
1748740080,2518.08,2520.48,2517.86,2518.85,627784.0
1748740140,2518.86,2519.56,2518.26,2518.76,534676.0
1748740200,2518.76,2519.33,2517.33,2519.31,713834.0
1748740260,2519.38,2522.44,2519.38,2522.03,540596.0
1748740320,2521.67,2522.56,2521.6,2522.49,537572.0
1748740380,2522.49,2523.7,2522.49,2523.61,271294.0
1748740440,2523.61,2527.89,2523.61,2527.24,1984678.0
1748740500,2527.25,2528.22,2527.24,2528.22,767898.0
1748740560,2528.16,2529.36,2528.16,2528.2,1352530.0
1748740620,2528.1,2528.1,2526.4,2527.17,697410.0
1748740680,2527.16,2527.17,2521.87,2521.87,717284.0
1748740740,2521.87,2521.88,2520.86,2520.86,673232.0
1748740800,2520.82,2522.79,2520.01,2521.9,654948.0
1748740860,2521.61,2523.08,2520.61,2521.59,1681142.0
1748740920,2521.6,2521.82,2520.23,2520.59,954610.0
1748740980,2520.39,2520.65,2518.43,2518.49,1209972.0
1748741040,2518.44,2520.42,2517.45,2520.06,1527676.0
1748741100,2520.2,2521.51,2519.56,2520.82,496960.0
1748741160,2521.02,2523.97,2520.82,2523.38,536378.0
1748741220,2523.38,2523.99,2523.0,2523.82,253720.0
1748741280,2523.87,2525.12,2523.49,2523.69,567694.0
1748741340,2523.69,2523.69,2521.85,2522.36,457372.0
1748741400,2522.36,2523.64,2522.36,2523.16,517364.0
1748741460,2523.16,2524.99,2523.16,2524.35,308506.0
1748741520,2524.03,2524.03,2520.82,2521.62,300144.0
1748741580,2521.6,2521.62,2519.61,2520.68,338562.0
1748741640,2520.64,2520.64,2518.86,2518.9,505666.0
1748741700,2518.85,2518.85,2516.24,2518.11,2546078.0
1748741760,2518.06,2519.78,2518.06,2518.86,834350.0
1748741820,2518.86,2519.99,2518.32,2519.26,1279426.0
1748741880,2519.2,2519.32,2518.02,2518.31,355266.0
1748741940,2518.32,2518.36,2516.87,2516.87,751910.0
1748742000,2516.88,2517.77,2516.48,2517.01,568382.0
1748742060,2517.07,2518.43,2516.99,2517.69,716758.0
1748742120,2517.61,2517.61,2516.39,2516.44,684634.0
1748742180,2516.44,2518.28,2516.17,2517.37,571864.0
1748742240,2517.26,2517.61,2515.56,2516.07,549982.0
1748742300,2515.98,2518.0,2515.83,2518.0,578512.0
1748742360,2517.99,2518.9,2517.33,2518.28,688646.0
1748742420,2518.28,2519.92,2518.28,2519.86,261574.0
1748742480,2519.86,2519.86,2518.39,2518.39,276340.0
1748742540,2518.46,2519.5,2518.39,2519.07,395320.0
1748742600,2519.07,2519.73,2518.71,2519.45,300248.0
1748742660,2519.22,2519.22,2516.99,2516.99,624194.0
1748742720,2517.0,2517.0,2516.41,2516.46,1045506.0
1748742780,2516.47,2516.47,2505.78,2507.51,16067968.0
1748742840,2508.39,2509.14,2490.93,2498.36,23956804.0
1748742900,2498.4,2502.43,2498.02,2502.04,4032688.0
1748742960,2502.05,2504.37,2502.01,2504.31,2282410.0
1748743020,2504.2,2505.43,2502.69,2504.56,1723728.0
1748743080,2504.56,2505.55,2502.81,2505.54,1819700.0
1748743140,2505.59,2507.29,2505.59,2506.51,1086146.0
1748743200,2506.51,2506.51,2503.82,2504.17,1125910.0
1748743260,2504.28,2505.43,2502.17,2505.39,1403472.0
1748743320,2505.38,2505.92,2502.81,2503.97,1807548.0
1748743380,2503.97,2503.97,2500.85,2500.94,2472474.0
1748743440,2501.06,2502.95,2498.52,2499.07,3050570.0
1748743500,2499.16,2501.25,2495.71,2501.24,2947580.0
1748743560,2501.25,2502.71,2498.26,2498.64,1183388.0
1748743620,2498.13,2500.69,2498.13,2499.06,798908.0
1748743680,2499.06,2499.06,2495.41,2495.91,1229588.0
1748743740,2495.68,2496.82,2493.52,2493.52,3454542.0
1748743800,2493.43,2498.02,2493.0,2497.49,2439216.0
1748743860,2497.45,2499.67,2496.96,2498.18,1339084.0
1748743920,2498.25,2499.68,2497.61,2498.41,862846.0
1748743980,2498.41,2499.0,2495.67,2496.06,543536.0
1748744040,2495.78,2496.58,2494.51,2495.99,1404422.0
1748744100,2496.15,2500.31,2496.05,2500.27,1286428.0
1748744160,2500.19,2500.31,2498.26,2499.39,1083138.0
1748744220,2499.13,2502.05,2498.79,2502.04,913906.0
1748744280,2502.05,2503.27,2501.32,2503.02,1107010.0
1748744340,2503.03,2503.03,2500.68,2500.91,1133334.0
1748744400,2500.53,2504.23,2500.47,2504.23,718122.0
1748744460,2504.23,2505.81,2504.11,2505.18,1628500.0
1748744520,2505.18,2505.18,2503.46,2503.47,688144.0
1748744580,2503.46,2504.15,2502.82,2503.52,439020.0
1748744640,2503.52,2503.74,2502.71,2503.74,321768.0
1748744700,2503.74,2506.36,2503.74,2506.18,1318590.0
1748744760,2506.19,2507.5,2506.01,2507.39,894494.0
1748744820,2507.11,2508.5,2506.86,2506.86,972002.0
1748744880,2506.86,2507.4,2506.82,2507.02,501376.0
1748744940,2506.96,2506.96,2505.93,2506.35,706042.0
1748745000,2506.4,2511.36,2506.4,2510.61,2245232.0
1748745060,2510.55,2511.31,2508.71,2509.78,1208326.0
1748745120,2509.78,2510.05,2509.07,2509.36,585534.0
1748745180,2509.37,2510.4,2509.36,2509.9,696806.0
1748745240,2509.9,2511.4,2509.85,2510.43,667994.0
1748745300,2510.43,2510.81,2509.72,2510.06,633574.0
1748745360,2510.11,2511.66,2510.11,2510.8,438648.0
1748745420,2510.63,2510.63,2509.59,2509.61,1026142.0
1748745480,2509.66,2510.53,2509.06,2509.06,919530.0
1748745540,2508.73,2509.1,2507.53,2509.03,1054616.0
1748745600,2509.03,2510.02,2509.02,2509.96,164466.0
1748745660,2509.95,2511.09,2509.72,2510.9,766786.0
1748745720,2510.9,2510.9,2510.06,2510.55,372650.0
1748745780,2510.55,2510.65,2509.22,2509.22,258070.0
1748745840,2509.22,2510.2,2508.92,2509.11,516522.0
1748745900,2509.18,2509.18,2505.13,2505.14,1293600.0
1748745960,2505.15,2506.03,2505.0,2505.89,469866.0
1748746020,2505.9,2510.18,2505.9,2510.18,1348160.0
1748746080,2510.18,2511.62,2509.79,2511.61,812012.0
1748746140,2511.65,2512.71,2511.61,2512.05,1202164.0
1748746200,2512.13,2512.13,2510.62,2511.36,493308.0
1748746260,2511.36,2512.57,2510.62,2511.2,750982.0
1748746320,2511.2,2511.2,2510.19,2510.4,442512.0
1748746380,2510.43,2511.39,2509.51,2511.31,577220.0
1748746440,2511.33,2511.4,2507.82,2509.19,1479968.0
1748746500,2509.2,2509.83,2507.5,2507.51,598094.0
1748746560,2507.51,2507.93,2507.0,2507.01,504072.0
1748746620,2507.01,2507.5,2506.43,2506.87,337980.0
1748746680,2506.86,2507.0,2506.01,2506.02,318478.0
1748746740,2506.01,2506.56,2506.01,2506.22,462956.0
1748746800,2506.71,2507.02,2505.58,2506.11,579718.0
1748746860,2506.16,2506.64,2504.53,2506.53,671832.0
1748746920,2506.97,2507.5,2506.53,2506.72,527978.0
1748746980,2506.72,2506.72,2503.84,2503.84,680550.0
1748747040,2503.71,2504.1,2502.81,2502.85,887692.0
1748747100,2502.94,2504.18,2502.81,2503.72,434626.0
1748747160,2503.72,2503.72,2502.31,2502.98,584660.0
1748747220,2502.99,2504.87,2502.23,2504.31,945564.0
1748747280,2504.27,2504.27,2502.81,2502.86,1050398.0
1748747340,2502.86,2503.19,2499.69,2500.04,2096940.0
1748747400,2500.03,2501.43,2500.03,2500.93,928434.0
1748747460,2500.93,2501.7,2500.11,2501.69,317104.0
1748747520,2501.7,2502.7,2500.5,2502.65,522556.0
1748747580,2502.66,2503.24,2502.65,2502.66,317992.0
1748747640,2502.66,2502.66,2500.45,2500.45,251738.0
1748747700,2500.45,2501.33,2500.18,2501.32,390850.0
1748747760,2501.32,2503.62,2501.32,2503.49,337608.0
1748747820,2503.49,2503.9,2503.02,2503.51,416150.0
1748747880,2503.5,2505.12,2499.68,2501.53,998674.0
1748747940,2501.93,2503.44,2501.31,2502.19,705838.0
1748748000,2502.44,2504.42,2502.15,2504.18,272116.0
1748748060,2504.08,2504.28,2502.01,2502.01,318412.0
1748748120,2502.07,2502.07,2500.39,2501.1,528492.0
1748748180,2501.1,2501.55,2498.64,2498.71,528778.0
1748748240,2498.64,2498.64,2491.39,2492.31,4764826.0
1748748300,2493.41,2496.55,2493.41,2496.11,1639086.0
1748748360,2496.06,2496.87,2495.44,2496.41,698754.0
1748748420,2496.4,2500.34,2496.01,2499.53,1792366.0
1748748480,2499.59,2499.81,2499.03,2499.8,353896.0
1748748540,2499.8,2501.12,2499.68,2501.11,368078.0
1748748600,2501.16,2503.76,2501.16,2503.76,994040.0
1748748660,2503.71,2504.19,2503.61,2504.0,508764.0
1748748720,2504.01,2505.93,2504.0,2505.92,556298.0
1748748780,2505.92,2508.94,2505.92,2508.93,1402688.0
1748748840,2508.92,2508.92,2506.72,2506.73,912900.0
1748748900,2506.72,2507.27,2506.13,2506.75,393924.0
1748748960,2506.62,2507.15,2506.24,2507.14,455688.0
1748749020,2507.14,2507.91,2507.01,2507.43,423522.0
1748749080,2507.43,2509.01,2507.43,2508.99,766434.0
1748749140,2509.0,2509.89,2507.85,2509.89,1619862.0
1748749200,2509.89,2510.26,2508.53,2510.12,759988.0
1748749260,2510.12,2510.61,2509.15,2509.15,471888.0
1748749320,2509.13,2509.53,2508.75,2508.84,840656.0
1748749380,2508.84,2509.19,2508.0,2509.06,421506.0
1748749440,2509.06,2509.26,2508.3,2508.82,160756.0
1748749500,2508.82,2511.65,2508.81,2511.17,2000584.0
1748749560,2511.18,2514.63,2511.14,2514.0,2096976.0
1748749620,2514.01,2514.02,2512.89,2513.64,724012.0
1748749680,2513.86,2517.28,2513.77,2516.27,3941320.0
1748749740,2516.27,2516.73,2514.47,2514.74,1012496.0
1748749800,2514.91,2516.72,2514.86,2516.3,691604.0
1748749860,2515.58,2515.58,2514.0,2514.35,861448.0
1748749920,2514.26,2515.56,2514.06,2514.44,711348.0
1748749980,2514.51,2514.98,2513.77,2514.01,451730.0
1748750040,2514.02,2514.4,2513.75,2513.83,564342.0
1748750100,2513.88,2514.1,2513.1,2513.16,524650.0
1748750160,2513.1,2513.78,2512.89,2513.77,786184.0
1748750220,2513.72,2513.83,2512.48,2512.75,584530.0
1748750280,2512.75,2513.06,2512.66,2512.66,329956.0
1748750340,2512.21,2512.37,2511.79,2512.14,480748.0
1748750400,2512.14,2512.61,2511.92,2512.45,972946.0
1748750460,2512.64,2512.95,2510.63,2511.81,908894.0
1748750520,2511.82,2514.82,2511.82,2514.27,1357472.0
1748750580,2513.91,2514.49,2512.61,2513.14,510858.0
1748750640,2513.2,2513.46,2511.8,2511.95,591116.0
1748750700,2511.94,2512.68,2511.81,2512.05,423952.0
1748750760,2512.05,2512.29,2511.04,2511.04,279822.0
1748750820,2511.05,2511.28,2510.57,2511.23,501528.0
1748750880,2511.22,2512.45,2510.34,2512.43,862720.0
1748750940,2512.17,2512.41,2510.4,2511.32,439286.0
1748751000,2511.33,2511.5,2510.53,2511.5,215878.0
1748751060,2511.48,2511.77,2510.6,2511.76,231598.0
1748751120,2511.77,2512.45,2511.75,2512.44,207862.0
1748751180,2512.44,2513.16,2512.43,2513.16,172296.0
1748751240,2513.16,2513.16,2511.73,2511.74,295330.0
1748751300,2511.74,2512.78,2511.73,2512.07,258820.0
1748751360,2512.14,2513.66,2512.14,2513.45,298296.0
1748751420,2513.45,2513.81,2513.0,2513.01,325178.0
1748751480,2513.01,2513.89,2512.85,2513.74,227772.0
1748751540,2513.73,2514.25,2513.36,2513.93,579782.0
1748751600,2513.95,2515.06,2513.81,2514.07,795134.0
1748751660,2514.07,2514.99,2514.07,2514.99,280448.0
1748751720,2514.99,2515.49,2514.84,2515.31,1006822.0
1748751780,2515.32,2515.32,2513.26,2513.32,384724.0
1748751840,2513.26,2513.38,2512.52,2512.99,336948.0
1748751900,2513.0,2514.92,2512.98,2514.92,282776.0
1748751960,2514.92,2515.16,2514.9,2514.91,187498.0
1748752020,2514.9,2515.15,2514.45,2515.04,171820.0
1748752080,2515.04,2515.04,2514.67,2514.77,93172.0
1748752140,2514.83,2514.99,2514.25,2514.86,158972.0
1748752200,2514.86,2517.82,2514.86,2517.46,1332414.0
1748752260,2517.47,2519.46,2517.2,2519.22,1872764.0
1748752320,2519.22,2519.22,2517.75,2518.64,1241730.0
1748752380,2518.71,2519.5,2518.69,2519.49,1180296.0
1748752440,2519.49,2520.2,2517.75,2518.38,1296884.0
1748752500,2518.38,2518.84,2516.93,2518.39,371238.0
1748752560,2518.39,2518.99,2518.0,2518.99,286936.0
1748752620,2518.94,2520.36,2518.94,2520.17,726882.0
1748752680,2520.3,2521.94,2520.26,2521.72,1763912.0
1748752740,2521.72,2523.33,2521.36,2522.01,1678470.0
1748752800,2522.02,2524.18,2521.86,2523.26,886698.0
1748752860,2523.18,2523.99,2522.44,2522.57,818860.0
1748752920,2522.57,2523.37,2522.55,2523.35,471680.0
1748752980,2523.35,2523.35,2522.01,2522.11,367232.0
1748753040,2522.17,2522.64,2521.39,2522.63,951220.0
1748753100,2522.63,2525.99,2522.61,2525.99,1840268.0
1748753160,2525.99,2526.22,2522.0,2522.22,1149180.0
1748753220,2522.17,2522.99,2521.46,2522.99,769458.0
1748753280,2522.96,2523.0,2521.99,2522.06,513834.0
1748753340,2522.17,2523.89,2522.0,2523.57,1408514.0
1748753400,2523.17,2526.03,2523.1,2525.31,1186516.0
1748753460,2525.26,2525.26,2523.89,2524.04,533814.0
1748753520,2523.98,2524.22,2523.0,2524.13,729068.0
1748753580,2524.12,2524.12,2522.75,2522.82,292834.0
1748753640,2522.83,2523.81,2522.49,2523.64,297108.0
1748753700,2523.65,2523.65,2522.13,2522.57,1043876.0
1748753760,2522.63,2522.96,2521.44,2521.45,238980.0
1748753820,2521.44,2521.82,2521.25,2521.7,432886.0
1748753880,2521.7,2521.71,2521.25,2521.4,295442.0
1748753940,2521.32,2521.32,2520.86,2521.12,476052.0
1748754000,2521.15,2521.15,2520.27,2520.28,890876.0
1748754060,2520.66,2522.35,2520.66,2521.44,516714.0
1748754120,2521.51,2522.52,2520.59,2522.52,361790.0
1748754180,2522.74,2526.45,2522.74,2524.57,1493272.0
1748754240,2524.51,2524.51,2522.14,2523.05,1048490.0
1748754300,2523.11,2524.61,2522.01,2522.88,502440.0
1748754360,2522.89,2522.9,2521.34,2521.34,257056.0
1748754420,2521.37,2522.02,2521.37,2521.84,414762.0
1748754480,2521.84,2522.48,2521.84,2522.05,361878.0
1748754540,2522.1,2522.39,2521.47,2521.59,473362.0
1748754600,2521.59,2521.72,2521.25,2521.31,248964.0
1748754660,2521.3,2522.0,2521.17,2521.65,1034020.0
1748754720,2521.64,2522.81,2521.58,2522.81,279126.0
1748754780,2522.9,2523.0,2521.96,2522.14,241774.0
1748754840,2522.13,2522.44,2521.75,2521.76,529780.0
1748754900,2521.76,2523.0,2521.52,2521.52,253702.0
1748754960,2521.53,2522.67,2521.52,2522.44,138114.0
1748755020,2522.43,2522.99,2522.01,2522.99,71096.0
1748755080,2522.99,2523.0,2522.51,2522.97,271070.0
1748755140,2522.97,2522.97,2520.3,2520.69,507562.0
1748755200,2520.68,2520.7,2520.1,2520.69,298166.0
1748755260,2520.69,2520.69,2518.92,2518.93,782236.0
1748755320,2518.94,2519.0,2517.77,2518.06,1124554.0
1748755380,2518.0,2518.0,2517.31,2517.99,598898.0
1748755440,2517.99,2518.02,2517.4,2517.41,452882.0
1748755500,2517.41,2519.03,2516.87,2519.01,1099412.0
1748755560,2519.01,2519.6,2518.64,2519.47,1371798.0
1748755620,2519.06,2520.0,2518.56,2519.99,275636.0
1748755680,2519.98,2520.0,2519.09,2519.09,235936.0
1748755740,2519.09,2519.1,2518.55,2518.56,155838.0
1748755800,2518.56,2518.86,2518.54,2518.78,330730.0
1748755860,2518.78,2518.79,2518.23,2518.3,67382.0
1748755920,2518.53,2520.72,2518.53,2519.78,385652.0
1748755980,2519.78,2520.61,2519.35,2519.36,196572.0
1748756040,2519.36,2519.37,2518.8,2519.33,143246.0
1748756100,2519.46,2520.91,2519.46,2520.51,190898.0
1748756160,2520.51,2520.96,2519.93,2520.74,264336.0
1748756220,2520.79,2520.99,2520.64,2520.64,167560.0
1748756280,2520.71,2521.25,2519.17,2519.31,343134.0
1748756340,2519.3,2519.31,2518.6,2518.99,175392.0
1748756400,2518.98,2519.76,2518.77,2519.74,118152.0
1748756460,2519.75,2519.75,2516.82,2516.82,270892.0
1748756520,2516.82,2517.77,2516.53,2517.72,343306.0
1748756580,2517.08,2517.08,2516.0,2516.01,628784.0
1748756640,2516.01,2516.83,2516.0,2516.01,516794.0
1748756700,2516.01,2516.44,2515.6,2516.43,642542.0
1748756760,2516.43,2516.45,2515.39,2515.4,223832.0
1748756820,2515.39,2516.68,2514.82,2516.07,1132914.0
1748756880,2516.06,2516.07,2514.46,2515.12,604752.0
1748756940,2515.12,2516.65,2514.81,2515.68,362240.0
1748757000,2515.68,2516.61,2515.67,2516.61,215376.0
1748757060,2516.56,2517.75,2516.01,2517.74,250310.0
1748757120,2517.72,2518.5,2517.64,2518.5,261760.0
1748757180,2518.53,2519.17,2518.35,2518.42,450854.0
1748757240,2518.36,2518.6,2517.51,2518.6,265478.0
1748757300,2518.59,2518.65,2517.86,2518.36,114316.0
1748757360,2518.36,2518.36,2517.56,2517.56,66128.0
1748757420,2517.56,2517.8,2516.59,2517.8,238414.0
1748757480,2517.8,2517.81,2517.08,2517.23,333354.0
1748757540,2517.21,2517.61,2517.08,2517.45,127786.0
1748757600,2517.45,2517.62,2516.92,2516.93,285666.0
1748757660,2516.88,2516.88,2515.95,2516.19,190966.0
1748757720,2516.19,2517.75,2515.78,2517.74,349566.0
1748757780,2517.75,2517.75,2515.88,2515.88,239102.0
1748757840,2515.88,2516.38,2515.52,2515.72,774154.0
1748757900,2515.72,2515.72,2514.85,2514.91,402272.0
1748757960,2515.05,2515.52,2514.34,2514.57,1024852.0
1748758020,2514.58,2517.74,2514.4,2517.74,531040.0
1748758080,2517.74,2517.74,2515.69,2515.96,407246.0
1748758140,2515.97,2517.07,2515.68,2516.21,207296.0
1748758200,2516.2,2516.66,2514.98,2515.65,385428.0
1748758260,2515.65,2515.67,2515.0,2515.6,322836.0
1748758320,2515.6,2515.87,2515.14,2515.38,262112.0
1748758380,2515.38,2515.96,2515.38,2515.39,106148.0
1748758440,2515.39,2515.75,2515.14,2515.74,153702.0
1748758500,2515.74,2515.94,2514.88,2514.88,421672.0
1748758560,2514.89,2514.89,2513.07,2513.07,1109898.0
1748758620,2513.07,2513.08,2511.22,2511.94,1600824.0
1748758680,2511.88,2512.71,2511.42,2512.49,565572.0
1748758740,2512.49,2513.0,2512.1,2512.12,330958.0
1748758800,2512.12,2512.35,2510.5,2510.63,1345018.0
1748758860,2510.6,2511.18,2508.0,2508.19,1855994.0
1748758920,2508.25,2510.23,2508.25,2510.14,851412.0
1748758980,2510.14,2511.39,2509.35,2511.36,558768.0
1748759040,2511.36,2511.36,2509.5,2509.56,395538.0
1748759100,2509.56,2513.02,2509.56,2513.02,598372.0
1748759160,2512.99,2513.81,2512.34,2513.81,424142.0
1748759220,2513.85,2514.73,2513.11,2513.11,407166.0
1748759280,2513.11,2513.12,2512.0,2512.02,287118.0
1748759340,2512.01,2512.94,2511.71,2512.18,274486.0
1748759400,2512.24,2514.89,2512.18,2514.53,796510.0
1748759460,2514.52,2515.49,2514.52,2514.99,242032.0
1748759520,2514.99,2515.12,2514.22,2514.45,150010.0
1748759580,2514.45,2517.07,2514.45,2516.3,767822.0
1748759640,2516.5,2516.64,2516.05,2516.64,325692.0
1748759700,2516.64,2517.75,2516.63,2517.72,653806.0
1748759760,2517.74,2517.74,2516.42,2516.5,309168.0
1748759820,2516.38,2516.38,2514.25,2514.25,831500.0
1748759880,2514.25,2515.34,2514.25,2515.01,270478.0
1748759940,2515.01,2515.3,2514.58,2514.78,182276.0
1748760000,2514.74,2515.22,2514.26,2515.01,264076.0
1748760060,2515.01,2515.91,2514.64,2514.89,160640.0
1748760120,2514.85,2515.55,2514.38,2515.18,204986.0
1748760180,2515.13,2515.31,2514.56,2515.19,147218.0
1748760240,2515.24,2516.0,2514.37,2514.38,163854.0
1748760300,2514.38,2516.27,2514.38,2515.49,165388.0
1748760360,2515.49,2515.49,2513.71,2513.9,234996.0
1748760420,2513.9,2513.9,2510.98,2511.41,543120.0
1748760480,2511.41,2512.77,2510.75,2512.76,827232.0
1748760540,2512.81,2514.0,2512.47,2512.97,257310.0
1748760600,2512.97,2513.51,2512.4,2513.31,158828.0
1748760660,2513.31,2513.69,2512.48,2513.69,244708.0
1748760720,2513.7,2514.14,2513.68,2514.08,125012.0
1748760780,2514.02,2514.15,2513.22,2514.02,175686.0
1748760840,2514.02,2514.09,2513.09,2513.09,161136.0
1748760900,2512.99,2512.99,2511.15,2511.46,279874.0
1748760960,2511.46,2511.85,2510.75,2511.23,389362.0
1748761020,2511.24,2511.39,2510.75,2510.76,416808.0
1748761080,2510.76,2511.03,2510.01,2511.01,499126.0
1748761140,2511.06,2511.5,2511.06,2511.32,247350.0
1748761200,2511.33,2511.33,2509.61,2510.85,668976.0
1748761260,2511.0,2511.53,2510.8,2511.22,232534.0
1748761320,2511.2,2511.52,2510.05,2510.06,300092.0
1748761380,2510.05,2510.06,2508.53,2508.61,1150734.0
1748761440,2508.61,2509.12,2508.42,2508.6,583372.0
1748761500,2508.55,2509.07,2507.83,2508.8,652228.0
1748761560,2508.81,2508.86,2508.54,2508.55,337122.0
1748761620,2508.56,2508.56,2507.56,2507.82,986074.0
1748761680,2507.85,2508.19,2506.26,2506.32,1297978.0
1748761740,2506.32,2508.78,2506.27,2508.73,804126.0
1748761800,2508.73,2508.73,2508.01,2508.41,246280.0
1748761860,2508.41,2511.25,2508.4,2511.23,635390.0
1748761920,2511.2,2512.49,2510.92,2512.22,534976.0
1748761980,2512.06,2512.42,2511.76,2511.81,295870.0
1748762040,2511.82,2512.18,2511.27,2512.18,368898.0
1748762100,2512.18,2513.57,2512.18,2513.56,805832.0
1748762160,2513.56,2514.25,2513.03,2513.84,1149576.0
1748762220,2513.65,2513.72,2513.25,2513.6,415940.0
1748762280,2513.61,2514.24,2512.1,2512.1,630270.0
1748762340,2512.0,2512.96,2511.11,2511.55,323502.0
1748762400,2511.74,2511.74,2509.59,2509.65,432176.0
1748762460,2509.69,2510.79,2509.69,2510.48,230096.0
1748762520,2510.47,2512.21,2510.4,2512.14,322850.0
1748762580,2512.14,2512.5,2511.01,2511.01,355018.0
1748762640,2511.01,2511.36,2510.26,2510.27,306324.0
1748762700,2510.28,2511.34,2510.26,2511.21,139230.0
1748762760,2511.22,2512.12,2511.21,2512.1,178072.0
1748762820,2512.11,2512.12,2511.51,2512.06,145476.0
1748762880,2512.07,2512.07,2511.85,2511.86,73944.0
1748762940,2511.86,2511.87,2511.42,2511.43,155218.0
1748763000,2511.43,2511.79,2510.03,2511.0,285960.0
1748763060,2510.99,2511.41,2510.1,2510.24,267346.0
1748763120,2510.24,2510.24,2508.1,2508.16,351804.0
1748763180,2508.1,2510.0,2508.1,2509.15,306234.0
1748763240,2509.09,2509.7,2508.72,2508.78,147330.0
1748763300,2508.79,2508.79,2508.0,2508.02,304722.0
1748763360,2508.02,2508.45,2506.05,2506.06,473780.0
1748763420,2506.05,2507.69,2505.05,2507.01,1653182.0
1748763480,2507.01,2508.11,2506.81,2507.71,293532.0
1748763540,2507.71,2507.9,2506.61,2506.62,273014.0
1748763600,2506.62,2506.63,2506.01,2506.39,385014.0
1748763660,2506.44,2507.83,2506.44,2507.81,514340.0
1748763720,2507.82,2508.87,2507.38,2508.46,335402.0
1748763780,2508.46,2508.47,2507.11,2507.11,323244.0
1748763840,2507.11,2507.52,2507.05,2507.47,142350.0
1748763900,2507.71,2508.08,2506.94,2507.14,532370.0
1748763960,2507.13,2507.2,2505.37,2506.18,405164.0
1748764020,2506.07,2506.52,2505.01,2505.01,358642.0
1748764080,2505.01,2505.93,2505.0,2505.33,1518814.0
1748764140,2505.44,2507.65,2505.44,2506.77,585930.0
1748764200,2506.77,2507.35,2506.01,2507.11,248518.0
1748764260,2507.11,2509.11,2506.18,2508.63,658274.0
1748764320,2508.66,2508.66,2507.14,2508.35,465212.0
1748764380,2508.3,2508.99,2507.08,2507.32,350372.0
1748764440,2507.33,2508.3,2507.09,2508.3,263810.0
1748764500,2508.24,2508.76,2507.46,2508.53,266728.0
1748764560,2508.53,2508.53,2507.27,2507.28,281056.0
1748764620,2507.29,2507.42,2506.51,2506.53,580404.0
1748764680,2506.53,2508.54,2506.02,2508.04,816980.0
1748764740,2508.05,2508.06,2507.42,2507.62,176934.0
1748764800,2507.61,2508.32,2506.36,2507.57,1102408.0
1748764860,2507.57,2509.69,2507.4,2509.38,525928.0
1748764920,2509.39,2509.4,2506.41,2506.87,618160.0
1748764980,2506.81,2507.1,2502.98,2503.6,1921996.0
1748765040,2503.74,2503.92,2502.97,2503.92,822072.0
1748765100,2503.92,2505.2,2503.39,2504.33,1050708.0
1748765160,2504.39,2505.27,2503.89,2504.93,423472.0
1748765220,2504.93,2505.5,2504.81,2504.82,390978.0
1748765280,2504.82,2504.83,2503.01,2503.68,438028.0
1748765340,2503.56,2503.84,2502.49,2502.72,2184926.0
1748765400,2502.71,2503.55,2502.71,2503.02,652910.0
1748765460,2503.01,2504.89,2503.01,2504.7,972360.0
1748765520,2504.03,2504.56,2503.48,2504.28,1126616.0
1748765580,2504.28,2504.5,2502.34,2503.22,905430.0
1748765640,2503.22,2503.43,2502.19,2503.43,568756.0
1748765700,2504.08,2504.22,2502.07,2502.67,863452.0
1748765760,2502.69,2505.3,2502.0,2504.6,1076904.0
1748765820,2504.14,2504.77,2502.67,2503.01,715700.0
1748765880,2503.0,2503.66,2502.7,2503.44,621768.0
1748765940,2503.44,2504.58,2503.37,2504.0,406080.0
1748766000,2503.31,2503.31,2502.43,2503.16,961726.0
1748766060,2503.16,2504.15,2502.54,2503.87,565206.0
1748766120,2503.99,2505.26,2503.98,2504.91,470870.0
1748766180,2504.9,2504.97,2502.01,2502.21,1176612.0
1748766240,2502.23,2502.24,2501.11,2501.11,533962.0
1748766300,2501.12,2501.27,2500.26,2500.27,1089420.0
1748766360,2500.26,2500.26,2497.67,2499.16,3753954.0
1748766420,2499.23,2500.25,2498.56,2499.96,1112532.0
1748766480,2499.98,2502.48,2498.81,2502.48,1095408.0
1748766540,2502.48,2502.69,2501.24,2501.24,502046.0
1748766600,2501.24,2501.41,2500.3,2501.4,481872.0
1748766660,2501.4,2504.94,2501.4,2503.68,986252.0
1748766720,2503.68,2504.05,2502.0,2503.88,672178.0
1748766780,2503.87,2505.39,2502.85,2505.12,685136.0
1748766840,2505.22,2505.97,2504.6,2505.64,981312.0
1748766900,2505.64,2505.89,2503.82,2503.82,844468.0
1748766960,2503.89,2503.89,2501.89,2502.26,709894.0
1748767020,2502.31,2504.99,2502.31,2504.98,603262.0
1748767080,2505.18,2505.68,2504.23,2504.32,393454.0
1748767140,2504.32,2505.02,2504.27,2504.42,377820.0
1748767200,2504.36,2505.03,2504.02,2505.02,302896.0
1748767260,2505.02,2506.2,2505.01,2506.2,485986.0
1748767320,2506.17,2507.07,2505.49,2506.98,678382.0
1748767380,2506.98,2507.35,2506.78,2507.02,764392.0
1748767440,2507.03,2507.17,2506.78,2506.78,564000.0
1748767500,2506.78,2507.26,2506.78,2506.93,547576.0
1748767560,2506.99,2507.2,2505.35,2505.73,814082.0
1748767620,2505.72,2506.94,2505.72,2506.63,578244.0
1748767680,2506.64,2507.27,2503.82,2503.83,1438608.0
1748767740,2503.82,2504.65,2503.43,2503.52,382452.0
1748767800,2503.34,2504.56,2502.59,2504.15,444944.0
1748767860,2504.15,2505.69,2504.15,2505.68,189542.0
1748767920,2505.69,2505.69,2504.5,2505.61,361184.0
1748767980,2505.61,2505.94,2504.08,2504.08,379856.0
1748768040,2504.09,2504.15,2500.57,2501.36,1165044.0
1748768100,2501.37,2502.68,2501.37,2502.42,846926.0
1748768160,2502.83,2502.84,2501.75,2501.97,449936.0
1748768220,2501.97,2502.44,2501.96,2502.41,322418.0
1748768280,2502.41,2502.84,2501.92,2501.93,367378.0
1748768340,2501.93,2504.93,2501.93,2504.68,401428.0
1748768400,2504.68,2507.12,2504.68,2506.93,969706.0
1748768460,2506.93,2509.15,2506.77,2508.4,1249528.0
1748768520,2508.66,2509.53,2507.01,2507.01,1302910.0
1748768580,2506.9,2506.9,2503.0,2503.56,766358.0
1748768640,2503.52,2503.52,2501.69,2502.1,1549688.0
1748768700,2502.1,2503.48,2502.1,2503.41,766832.0
1748768760,2503.41,2504.75,2503.0,2503.53,1005604.0
1748768820,2503.53,2503.96,2502.01,2502.01,520748.0
1748768880,2502.02,2502.52,2499.27,2499.65,1075834.0
1748768940,2499.65,2499.65,2495.94,2496.27,2829132.0
1748769000,2496.22,2498.14,2496.02,2498.0,1692862.0
1748769060,2498.01,2498.99,2497.07,2498.22,995532.0
1748769120,2498.22,2498.72,2497.27,2498.44,1641036.0
1748769180,2498.44,2500.36,2498.25,2499.74,1145142.0
1748769240,2499.69,2501.17,2499.69,2500.39,671922.0
1748769300,2500.39,2501.27,2499.76,2499.76,595196.0
1748769360,2499.76,2500.4,2498.03,2499.51,817880.0
1748769420,2499.4,2499.4,2496.0,2496.0,1441842.0
1748769480,2496.0,2498.15,2495.4,2495.59,1272614.0
1748769540,2495.59,2496.77,2494.5,2494.77,2458672.0
1748769600,2494.51,2496.72,2493.07,2496.26,2748736.0
1748769660,2496.3,2496.31,2491.27,2491.27,1432970.0
1748769720,2491.25,2495.74,2491.25,2494.98,2881290.0
1748769780,2494.98,2495.63,2494.03,2494.32,956070.0
1748769840,2494.33,2496.89,2494.05,2496.88,1310020.0
1748769900,2496.88,2496.96,2494.77,2495.01,1269822.0
1748769960,2495.07,2495.51,2491.94,2493.22,2453242.0
1748770020,2492.93,2495.49,2492.86,2493.82,1348610.0
1748770080,2493.88,2493.88,2492.01,2492.13,1644292.0
1748770140,2492.12,2493.38,2492.11,2493.27,922738.0
1748770200,2493.32,2493.32,2488.99,2489.55,5333078.0
1748770260,2489.0,2489.0,2482.0,2486.41,15113058.0
1748770320,2486.3,2487.85,2484.81,2485.4,3200194.0
1748770380,2485.46,2488.45,2484.01,2488.43,2457774.0
1748770440,2488.49,2488.53,2485.07,2485.07,1566044.0
1748770500,2485.24,2488.3,2485.09,2487.51,1637232.0
1748770560,2487.57,2488.86,2486.82,2487.13,851246.0
1748770620,2487.13,2488.41,2486.47,2488.36,1304610.0
1748770680,2488.41,2490.15,2487.61,2489.66,1664428.0
1748770740,2489.06,2489.76,2485.0,2487.18,1314396.0
1748770800,2487.22,2487.22,2484.24,2484.92,2096014.0
1748770860,2484.97,2484.97,2482.97,2483.99,2102824.0
1748770920,2484.06,2486.12,2483.82,2486.11,1773256.0
1748770980,2486.11,2486.11,2483.36,2483.36,1296456.0
1748771040,2483.36,2485.07,2483.0,2484.69,1264692.0
1748771100,2484.68,2484.98,2482.72,2483.35,1649228.0
1748771160,2483.35,2483.69,2478.0,2481.66,9587564.0
1748771220,2481.56,2484.84,2476.01,2484.84,5569782.0
1748771280,2485.54,2490.53,2485.54,2489.98,5878846.0
1748771340,2489.78,2491.36,2487.06,2488.02,2298602.0
1748771400,2488.02,2488.75,2486.57,2487.78,1988916.0
1748771460,2487.78,2489.95,2487.65,2488.15,1131462.0
1748771520,2488.47,2488.47,2485.51,2486.61,1196156.0
1748771580,2486.61,2486.62,2484.2,2485.32,923468.0
1748771640,2485.28,2485.91,2484.22,2485.05,901132.0
1748771700,2485.1,2486.78,2484.43,2486.62,1194966.0
1748771760,2486.66,2488.69,2486.66,2488.38,777508.0
1748771820,2488.3,2489.55,2487.63,2488.57,1166500.0
1748771880,2488.57,2489.6,2487.78,2489.01,690864.0
1748771940,2489.01,2491.52,2488.18,2491.22,1602202.0
1748772000,2491.21,2492.68,2490.05,2492.34,2390558.0
1748772060,2492.35,2493.86,2492.27,2493.73,1764760.0
1748772120,2493.78,2494.93,2493.47,2493.64,2146314.0
1748772180,2493.66,2493.72,2491.93,2492.88,1241724.0
1748772240,2492.82,2492.89,2488.76,2488.85,1183308.0
1748772300,2488.79,2488.85,2485.51,2487.26,1655952.0
1748772360,2487.26,2489.12,2486.68,2489.12,854084.0
1748772420,2489.07,2489.72,2488.02,2488.95,718986.0
1748772480,2489.01,2490.14,2487.88,2487.88,806070.0
1748772540,2487.94,2489.94,2487.31,2489.64,1312590.0
1748772600,2489.64,2491.71,2489.32,2491.47,1100980.0
1748772660,2491.47,2493.66,2491.47,2493.66,965920.0
1748772720,2493.61,2494.96,2492.63,2492.86,1200856.0
1748772780,2492.8,2493.58,2492.46,2492.46,753426.0
1748772840,2492.46,2493.51,2492.33,2493.47,754660.0
1748772900,2493.39,2493.9,2492.01,2493.89,967730.0
1748772960,2493.9,2494.68,2492.01,2494.67,1248778.0
1748773020,2494.63,2494.9,2491.56,2491.69,1443106.0
1748773080,2491.77,2494.61,2491.77,2494.14,746272.0
1748773140,2494.14,2494.74,2492.64,2492.65,928944.0
1748773200,2492.64,2495.48,2492.64,2495.16,1299564.0
1748773260,2495.23,2495.69,2494.57,2495.35,1558328.0
1748773320,2495.35,2495.35,2494.8,2495.29,567844.0
1748773380,2495.3,2495.51,2492.45,2493.01,948358.0
1748773440,2493.0,2493.61,2490.95,2492.55,824838.0
1748773500,2492.55,2494.65,2492.55,2494.34,698456.0
1748773560,2494.38,2494.89,2493.77,2494.89,257554.0
1748773620,2494.89,2495.1,2494.22,2494.79,315864.0
1748773680,2494.81,2494.81,2494.09,2494.15,694686.0
1748773740,2494.15,2494.18,2493.01,2493.57,331070.0
1748773800,2493.57,2494.19,2493.09,2493.59,487116.0
1748773860,2493.6,2493.6,2491.65,2492.25,932778.0
1748773920,2492.25,2492.98,2491.18,2491.99,911450.0
1748773980,2491.94,2491.99,2488.48,2489.16,1211546.0
1748774040,2489.23,2489.36,2488.21,2488.48,568684.0
1748774100,2488.46,2489.53,2488.29,2489.05,555172.0
1748774160,2489.05,2490.85,2488.05,2489.91,500684.0
1748774220,2489.88,2490.18,2486.74,2486.99,1465472.0
1748774280,2486.99,2488.23,2486.73,2487.36,610436.0
1748774340,2487.31,2487.61,2486.4,2487.23,520040.0
1748774400,2487.23,2489.0,2487.16,2488.45,377446.0
1748774460,2488.45,2489.08,2487.15,2487.32,626850.0
1748774520,2487.27,2488.62,2486.92,2488.62,440404.0
1748774580,2488.48,2490.11,2488.48,2489.97,387564.0
1748774640,2489.96,2490.06,2489.21,2489.41,199464.0
1748774700,2489.41,2490.33,2488.2,2490.33,913916.0
1748774760,2490.37,2490.99,2488.91,2489.23,486522.0
1748774820,2489.23,2491.65,2489.23,2491.64,381322.0
1748774880,2491.64,2491.99,2491.0,2491.08,414180.0
1748774940,2491.08,2491.32,2486.11,2486.48,2669070.0
1748775000,2486.47,2488.33,2486.47,2488.22,615862.0
1748775060,2488.14,2488.14,2486.46,2486.58,572960.0
1748775120,2486.58,2488.56,2486.4,2487.99,889386.0
1748775180,2487.98,2490.99,2487.98,2490.99,2009334.0
1748775240,2490.99,2490.99,2488.9,2488.9,754682.0
1748775300,2488.97,2491.12,2488.89,2491.11,266022.0
1748775360,2491.1,2491.19,2490.18,2491.17,280286.0
1748775420,2491.17,2491.92,2491.17,2491.7,342542.0
1748775480,2491.7,2492.61,2491.18,2492.59,807478.0
1748775540,2492.6,2493.69,2492.4,2492.6,672376.0
1748775600,2492.6,2492.6,2491.64,2492.21,703136.0
1748775660,2492.13,2492.76,2492.07,2492.43,505422.0
1748775720,2492.43,2492.82,2490.93,2491.54,682304.0
1748775780,2491.43,2491.6,2490.17,2490.4,601918.0
1748775840,2490.65,2491.9,2490.05,2491.9,646256.0
1748775900,2491.9,2492.21,2491.02,2491.58,337216.0
1748775960,2491.58,2495.3,2491.58,2495.3,472334.0
1748776020,2495.25,2495.44,2494.26,2495.03,1841400.0
1748776080,2495.03,2495.03,2492.34,2493.78,593850.0
1748776140,2493.79,2493.79,2491.61,2492.0,675296.0
1748776200,2491.98,2492.45,2490.7,2492.44,604950.0
1748776260,2492.45,2493.4,2492.44,2493.4,201892.0
1748776320,2493.4,2493.99,2493.01,2493.94,408788.0
1748776380,2493.9,2493.9,2493.05,2493.28,242452.0
1748776440,2493.29,2493.29,2492.36,2492.4,218852.0
1748776500,2492.4,2493.37,2492.4,2493.36,194536.0
1748776560,2493.36,2495.04,2492.93,2495.04,1596166.0
1748776620,2495.02,2497.75,2494.94,2496.64,2142908.0
1748776680,2496.64,2498.99,2496.64,2498.99,2387768.0
1748776740,2498.99,2498.99,2497.85,2498.99,1613748.0
1748776800,2498.99,2500.61,2498.99,2500.32,2493534.0
1748776860,2500.38,2500.38,2497.73,2497.73,1338614.0
1748776920,2497.74,2497.74,2496.32,2496.82,1133304.0
1748776980,2496.82,2497.07,2495.91,2496.72,655004.0
1748777040,2496.78,2498.39,2496.64,2497.77,832558.0
1748777100,2497.76,2498.29,2497.5,2498.28,523864.0
1748777160,2498.28,2498.28,2497.56,2497.6,297668.0
1748777220,2497.6,2498.58,2497.14,2498.58,404516.0
1748777280,2498.57,2499.04,2498.22,2499.04,322084.0
1748777340,2499.03,2499.2,2498.26,2498.54,1007926.0
1748777400,2498.54,2498.58,2496.58,2497.67,831524.0
1748777460,2497.72,2500.03,2497.67,2499.61,660916.0
1748777520,2499.61,2500.4,2498.98,2499.38,497480.0
1748777580,2499.38,2499.4,2497.7,2497.72,530036.0
1748777640,2497.77,2499.84,2497.77,2499.19,655116.0
1748777700,2499.19,2501.05,2499.18,2501.05,1785542.0
1748777760,2501.05,2501.34,2498.91,2500.66,1238844.0
1748777820,2500.61,2501.0,2498.39,2498.39,731818.0
1748777880,2498.34,2498.72,2497.35,2498.1,656332.0
1748777940,2498.1,2499.0,2498.1,2498.78,291534.0
1748778000,2498.79,2499.2,2498.01,2498.98,388058.0
1748778060,2498.98,2501.0,2498.86,2499.69,556310.0
1748778120,2499.69,2500.31,2499.61,2500.3,321942.0
1748778180,2500.31,2500.85,2500.29,2500.39,301562.0
1748778240,2500.38,2501.65,2500.37,2501.47,1142236.0
1748778300,2501.47,2501.77,2500.4,2501.21,1650410.0
1748778360,2501.2,2501.4,2500.1,2500.44,612100.0
1748778420,2500.45,2501.55,2500.41,2500.74,443214.0
1748778480,2500.74,2500.75,2499.81,2500.31,825000.0
1748778540,2500.33,2500.33,2499.35,2499.66,290416.0
1748778600,2499.71,2499.77,2499.22,2499.63,352150.0
1748778660,2499.63,2500.0,2499.53,2499.6,285910.0
1748778720,2499.61,2499.62,2498.57,2498.61,557400.0
1748778780,2498.63,2498.79,2498.39,2498.4,368536.0
1748778840,2498.46,2498.91,2497.56,2497.56,535214.0
1748778900,2497.62,2497.7,2497.5,2497.51,366518.0
1748778960,2497.51,2497.52,2496.79,2497.14,511982.0
1748779020,2497.15,2497.15,2495.4,2495.61,1367834.0
1748779080,2495.62,2495.79,2494.56,2495.29,945574.0
1748779140,2495.57,2496.44,2495.57,2496.33,471176.0
1748779200,2496.31,2496.39,2495.43,2495.84,439274.0
1748779260,2495.84,2496.74,2495.83,2496.73,302400.0
1748779320,2496.73,2497.69,2496.71,2496.99,296460.0
1748779380,2496.99,2496.99,2494.06,2494.08,616182.0
1748779440,2494.08,2494.82,2493.83,2494.8,821692.0
1748779500,2494.8,2495.0,2492.97,2493.91,734944.0
1748779560,2493.91,2494.0,2492.0,2492.25,707316.0
1748779620,2492.25,2493.27,2491.82,2492.72,1848148.0
1748779680,2492.73,2493.04,2492.19,2492.53,647876.0
1748779740,2492.54,2494.73,2492.54,2494.66,582512.0
1748779800,2494.66,2496.19,2494.32,2496.19,542438.0
1748779860,2496.18,2498.49,2495.99,2498.01,991964.0
1748779920,2497.92,2499.23,2497.28,2499.23,432538.0
1748779980,2499.18,2500.4,2499.18,2499.97,1274528.0
1748780040,2499.86,2499.86,2497.35,2497.44,2022000.0
1748780100,2497.44,2498.52,2497.13,2497.93,450104.0
1748780160,2497.94,2498.71,2497.89,2497.92,347052.0
1748780220,2497.92,2498.73,2497.77,2497.78,286944.0
1748780280,2497.78,2498.15,2495.31,2495.43,555856.0
1748780340,2495.5,2496.29,2495.3,2496.05,153848.0
1748780400,2496.04,2496.96,2495.31,2495.4,642860.0
1748780460,2495.38,2495.38,2494.1,2494.1,982918.0
1748780520,2494.11,2494.11,2492.19,2492.53,719856.0
1748780580,2492.34,2492.94,2492.1,2492.11,841542.0
1748780640,2492.11,2492.53,2489.27,2490.73,2561450.0
1748780700,2490.71,2491.99,2489.7,2491.53,1067534.0
1748780760,2491.53,2492.65,2491.12,2491.53,1063622.0
1748780820,2491.66,2492.05,2490.93,2492.05,679134.0
1748780880,2492.1,2492.28,2491.06,2491.77,182314.0
1748780940,2491.77,2492.48,2491.21,2492.32,430430.0
1748781000,2492.32,2493.0,2492.17,2492.81,332850.0
1748781060,2492.81,2492.82,2491.05,2491.07,386154.0
1748781120,2491.07,2492.15,2490.86,2490.91,508446.0
1748781180,2490.91,2490.91,2483.98,2484.87,6902392.0
1748781240,2484.81,2484.81,2482.05,2483.64,4233484.0
1748781300,2483.17,2483.68,2467.65,2473.69,35294116.0
1748781360,2473.69,2477.43,2473.27,2477.04,6343060.0
1748781420,2476.93,2477.83,2475.0,2475.41,3314406.0
1748781480,2475.26,2479.15,2475.25,2479.15,2629886.0
1748781540,2479.15,2481.72,2479.1,2481.36,3444424.0
1748781600,2481.42,2481.42,2478.56,2480.32,2257568.0
1748781660,2480.32,2482.32,2479.57,2482.11,1647860.0
1748781720,2482.11,2483.97,2481.68,2483.71,2056724.0
1748781780,2483.71,2483.71,2480.27,2481.17,1140052.0
1748781840,2480.89,2481.78,2480.56,2480.64,724354.0
1748781900,2480.52,2481.66,2478.96,2481.66,1364328.0
1748781960,2481.61,2482.7,2479.31,2479.35,1016144.0
1748782020,2479.35,2479.79,2478.01,2479.18,1134784.0
1748782080,2479.14,2479.14,2476.28,2476.28,1410134.0
1748782140,2476.04,2478.43,2475.85,2477.59,1141686.0
1748782200,2477.79,2480.42,2476.96,2480.42,1206858.0
1748782260,2480.25,2481.99,2480.25,2481.99,767168.0
1748782320,2481.98,2483.21,2481.57,2482.31,1114362.0
1748782380,2482.31,2482.39,2480.0,2480.01,542956.0
1748782440,2480.01,2480.01,2478.61,2479.88,754048.0
1748782500,2479.89,2482.36,2479.88,2482.36,751046.0
1748782560,2482.36,2482.43,2481.42,2482.36,641724.0
1748782620,2482.36,2483.48,2482.27,2483.01,620666.0
1748782680,2483.01,2483.01,2481.7,2482.79,571916.0
1748782740,2482.79,2483.49,2482.03,2483.18,538740.0
1748782800,2483.08,2483.22,2481.43,2482.61,1314682.0
1748782860,2482.68,2482.99,2481.0,2482.05,559612.0
1748782920,2481.88,2482.44,2480.69,2481.54,926546.0
1748782980,2481.55,2481.91,2479.69,2479.69,472706.0
1748783040,2479.74,2480.5,2479.6,2480.5,640734.0
1748783100,2480.49,2482.89,2480.02,2482.72,706594.0
1748783160,2482.78,2485.0,2482.72,2484.89,1494992.0
1748783220,2484.89,2484.9,2483.68,2484.38,770824.0
1748783280,2484.13,2486.17,2483.7,2486.07,1643412.0
1748783340,2486.07,2486.11,2484.4,2486.11,879382.0
1748783400,2486.45,2487.35,2486.16,2487.15,1847872.0
1748783460,2486.95,2488.07,2486.22,2487.81,1172172.0
1748783520,2487.59,2488.34,2487.01,2488.24,1567112.0
1748783580,2488.24,2489.65,2487.44,2489.65,1445946.0
1748783640,2489.63,2489.81,2489.19,2489.68,1146412.0
1748783700,2489.36,2489.66,2486.64,2487.38,1410094.0
1748783760,2487.38,2491.84,2487.38,2491.84,1635836.0
1748783820,2491.94,2494.39,2491.94,2493.12,4008802.0
1748783880,2493.07,2495.65,2492.79,2493.61,3287152.0
1748783940,2493.61,2495.35,2493.5,2494.56,1924924.0
1748784000,2494.49,2495.06,2492.7,2493.55,2314496.0
1748784060,2493.54,2493.93,2492.64,2493.01,932118.0
1748784120,2493.01,2493.01,2491.2,2492.6,1332734.0
1748784180,2492.74,2495.69,2492.74,2494.67,1829592.0
1748784240,2494.67,2494.67,2492.53,2492.71,826004.0
1748784300,2492.71,2493.44,2492.06,2492.07,754380.0
1748784360,2492.07,2492.9,2491.9,2492.9,445294.0
1748784420,2492.9,2492.9,2491.07,2491.24,796936.0
1748784480,2491.24,2491.24,2489.58,2489.93,814466.0
1748784540,2489.99,2490.54,2489.87,2490.12,894382.0
1748784600,2490.11,2491.11,2489.83,2491.11,692138.0
1748784660,2491.11,2492.57,2490.72,2491.75,618906.0
1748784720,2491.76,2494.97,2491.75,2493.43,1085642.0
1748784780,2493.16,2494.48,2492.89,2494.34,937400.0
1748784840,2494.22,2495.14,2494.15,2494.48,814014.0
1748784900,2494.28,2495.2,2493.01,2493.02,1723404.0
1748784960,2493.02,2494.24,2492.26,2493.06,544896.0
1748785020,2493.25,2493.83,2492.19,2493.82,539870.0
1748785080,2493.82,2493.82,2492.95,2493.59,385284.0
1748785140,2493.59,2494.18,2492.75,2494.0,614364.0
1748785200,2494.06,2495.19,2494.02,2495.19,608164.0
1748785260,2495.19,2495.19,2493.26,2494.38,1236902.0
1748785320,2494.33,2496.49,2494.32,2495.89,1172928.0
1748785380,2495.91,2496.1,2495.56,2495.99,426974.0
1748785440,2495.95,2495.97,2494.86,2495.62,521250.0
1748785500,2495.94,2496.0,2494.7,2494.88,686346.0
1748785560,2494.88,2497.59,2494.64,2497.32,1046676.0
1748785620,2497.32,2497.49,2494.9,2496.41,1073718.0
1748785680,2496.41,2497.5,2495.92,2496.31,834182.0
1748785740,2496.31,2497.07,2493.91,2494.44,1177304.0
1748785800,2494.44,2495.27,2493.0,2494.6,680874.0
1748785860,2494.55,2495.06,2494.14,2494.89,350860.0
1748785920,2495.05,2495.07,2493.67,2493.76,453760.0
1748785980,2493.77,2493.87,2493.01,2493.1,531318.0
1748786040,2493.1,2493.65,2493.05,2493.6,188896.0
1748786100,2493.6,2493.71,2493.42,2493.53,234954.0
1748786160,2493.52,2493.98,2493.11,2493.22,303048.0
1748786220,2493.23,2493.24,2492.34,2492.39,894696.0
1748786280,2492.4,2492.4,2491.85,2492.02,419544.0
1748786340,2492.11,2492.99,2492.11,2492.78,389354.0
1748786400,2492.78,2493.97,2492.78,2493.79,338516.0
1748786460,2493.8,2495.68,2493.64,2495.54,593346.0
1748786520,2495.53,2496.68,2495.41,2495.8,654104.0
1748786580,2495.86,2498.05,2495.55,2497.91,1700880.0
1748786640,2497.91,2498.49,2496.6,2498.49,799766.0
1748786700,2498.28,2498.47,2496.19,2497.61,993858.0
1748786760,2497.61,2503.53,2497.6,2502.17,7282636.0
1748786820,2502.06,2503.68,2501.57,2503.26,2258928.0
1748786880,2503.26,2504.56,2502.01,2503.0,3154734.0
1748786940,2503.14,2503.98,2502.8,2503.19,1899548.0
1748787000,2503.08,2504.9,2503.08,2504.28,3264606.0
1748787060,2504.28,2507.74,2503.81,2507.1,4897290.0
1748787120,2506.87,2506.96,2503.08,2503.08,2456542.0
1748787180,2503.07,2503.28,2502.01,2502.43,816658.0
1748787240,2502.43,2502.5,2501.21,2501.93,723946.0
1748787300,2501.93,2505.47,2501.93,2502.68,1697436.0
1748787360,2502.68,2504.77,2502.35,2504.65,1516684.0
1748787420,2504.64,2506.44,2504.6,2506.03,1326042.0
1748787480,2506.03,2506.14,2504.23,2504.23,1167224.0
1748787540,2504.23,2506.93,2503.61,2506.93,1012176.0
1748787600,2506.87,2508.06,2505.39,2506.47,2890018.0
1748787660,2506.58,2506.89,2505.28,2505.48,659550.0
1748787720,2505.59,2507.92,2505.59,2505.89,927520.0
1748787780,2506.18,2506.53,2505.05,2505.38,739160.0
1748787840,2505.38,2505.41,2504.18,2505.35,698848.0
1748787900,2505.31,2507.42,2505.05,2507.03,1388308.0
1748787960,2507.03,2507.58,2506.14,2506.46,1159472.0
1748788020,2506.47,2509.58,2505.98,2508.81,3089130.0
1748788080,2508.5,2512.98,2508.11,2510.93,6109264.0
1748788140,2510.93,2512.74,2510.72,2510.84,2508204.0
1748788200,2511.08,2512.8,2510.8,2510.8,1768912.0
1748788260,2510.58,2513.68,2509.95,2513.06,1995984.0
1748788320,2513.35,2514.34,2512.31,2513.2,2509384.0
1748788380,2513.19,2513.57,2511.95,2512.01,1403186.0
1748788440,2512.01,2512.48,2510.1,2510.1,1192206.0
1748788500,2510.1,2510.11,2508.01,2508.84,2472334.0
1748788560,2508.85,2509.43,2508.26,2508.93,549398.0
1748788620,2508.93,2510.74,2508.52,2510.74,1574224.0
1748788680,2510.76,2513.5,2510.76,2513.33,1332198.0
1748788740,2513.37,2513.53,2511.6,2512.03,646622.0
1748788800,2512.09,2512.66,2508.92,2509.37,999542.0
1748788860,2509.37,2509.65,2508.1,2508.57,856768.0
1748788920,2508.56,2510.0,2508.12,2509.57,478424.0
1748788980,2509.58,2511.9,2509.57,2511.55,876168.0
1748789040,2511.55,2513.47,2511.54,2512.2,981264.0
1748789100,2512.22,2513.44,2511.41,2512.0,935978.0
1748789160,2512.03,2518.44,2511.39,2515.8,3858232.0
1748789220,2515.8,2515.8,2509.48,2509.81,2692334.0
1748789280,2509.81,2510.89,2508.89,2510.89,1598646.0
1748789340,2510.82,2511.62,2508.15,2508.15,999074.0
1748789400,2508.15,2508.77,2507.95,2508.27,1534686.0
1748789460,2508.2,2508.69,2507.95,2508.2,3653830.0
1748789520,2508.14,2509.0,2508.01,2508.99,949440.0
1748789580,2508.94,2510.68,2508.94,2510.5,714702.0
1748789640,2510.5,2511.23,2509.68,2509.87,436564.0
1748789700,2509.93,2509.97,2508.51,2509.01,431712.0
1748789760,2508.81,2509.62,2508.31,2508.32,728118.0
1748789820,2508.31,2508.87,2507.56,2507.57,1592716.0
1748789880,2507.9,2508.08,2507.43,2507.71,734520.0
1748789940,2507.73,2508.66,2507.53,2508.27,749554.0
1748790000,2508.28,2509.61,2508.28,2508.99,626648.0
1748790060,2508.99,2510.0,2506.26,2506.32,1555770.0
1748790120,2506.32,2508.07,2506.18,2507.23,1082832.0
1748790180,2507.23,2507.8,2506.94,2507.37,796744.0
1748790240,2507.31,2508.99,2507.09,2508.72,456632.0
1748790300,2508.73,2508.97,2503.94,2503.94,1599690.0
1748790360,2504.01,2505.36,2503.24,2504.99,3241010.0
1748790420,2505.0,2505.21,2504.01,2504.85,891304.0
1748790480,2505.05,2505.53,2504.61,2505.15,820654.0
1748790540,2505.1,2506.99,2505.05,2506.34,727816.0
1748790600,2506.21,2506.99,2506.08,2506.8,526352.0
1748790660,2506.55,2506.56,2505.23,2505.3,527204.0
1748790720,2505.52,2505.99,2504.61,2505.18,811336.0
1748790780,2505.24,2505.33,2504.32,2504.95,572058.0
1748790840,2504.88,2505.5,2504.74,2505.49,692806.0
1748790900,2505.48,2506.31,2504.53,2505.1,779114.0
1748790960,2505.04,2505.82,2504.0,2505.82,616476.0
1748791020,2505.77,2508.61,2505.77,2508.18,1515694.0
1748791080,2508.16,2512.64,2508.06,2511.47,1579086.0
1748791140,2511.25,2511.55,2510.36,2510.93,724936.0
1748791200,2510.93,2512.61,2510.93,2512.17,841280.0
1748791260,2512.16,2513.69,2511.77,2513.4,1501592.0
1748791320,2513.42,2513.93,2512.8,2512.91,1447532.0
1748791380,2512.91,2515.11,2512.85,2515.11,2208950.0
1748791440,2515.09,2515.11,2513.34,2513.49,1019350.0
1748791500,2513.49,2514.57,2513.48,2513.62,542306.0
1748791560,2513.62,2513.62,2512.22,2513.5,650772.0
1748791620,2513.45,2515.11,2513.33,2514.99,901930.0
1748791680,2514.99,2518.77,2514.94,2517.47,4030700.0
1748791740,2517.33,2518.12,2516.14,2516.4,1898440.0
1748791800,2516.74,2517.94,2516.52,2517.43,1281676.0
1748791860,2517.37,2518.82,2516.91,2517.47,1707524.0
1748791920,2517.47,2518.36,2515.78,2515.78,1405944.0
1748791980,2515.84,2515.84,2514.31,2514.41,1243644.0
1748792040,2514.41,2516.23,2514.34,2515.86,796748.0
1748792100,2515.92,2517.66,2515.7,2517.65,982138.0
1748792160,2517.61,2519.97,2517.46,2519.89,1729418.0
1748792220,2519.89,2519.89,2515.75,2515.84,1305336.0
1748792280,2515.84,2517.35,2515.66,2516.56,582394.0
1748792340,2516.67,2516.85,2515.66,2516.67,534716.0
1748792400,2516.48,2516.86,2516.11,2516.56,649530.0
1748792460,2516.51,2517.48,2516.17,2517.02,359090.0
1748792520,2517.02,2517.73,2516.52,2517.2,495402.0
1748792580,2517.53,2521.31,2517.5,2521.31,1384788.0
1748792640,2521.31,2521.31,2519.86,2520.57,3546252.0
1748792700,2520.57,2522.21,2519.53,2519.53,1496912.0
1748792760,2519.53,2519.84,2517.91,2518.82,672988.0
1748792820,2518.82,2519.9,2518.63,2519.89,396836.0
1748792880,2519.89,2519.96,2517.28,2518.05,1806872.0
1748792940,2518.1,2519.64,2517.74,2519.44,618500.0
1748793000,2519.43,2521.61,2519.43,2521.45,1963586.0
1748793060,2521.45,2524.06,2521.45,2523.32,3525052.0
1748793120,2523.48,2523.88,2522.24,2522.3,1275754.0
1748793180,2522.31,2523.54,2521.63,2522.64,1131248.0
1748793240,2522.42,2522.42,2520.56,2520.57,915736.0
1748793300,2520.58,2521.02,2519.63,2520.71,898572.0
1748793360,2520.71,2521.81,2520.47,2520.64,730694.0
1748793420,2520.58,2522.32,2520.58,2520.71,707590.0
1748793480,2520.7,2522.93,2520.17,2522.49,962780.0
1748793540,2522.49,2522.49,2521.67,2521.95,580528.0
1748793600,2521.95,2522.24,2520.56,2520.98,1392994.0
1748793660,2520.98,2522.32,2520.98,2521.01,560846.0
1748793720,2521.03,2521.95,2520.43,2520.73,798316.0
1748793780,2520.73,2521.88,2520.54,2521.21,476024.0
1748793840,2521.16,2522.05,2519.88,2522.0,1334888.0
1748793900,2522.6,2524.0,2521.42,2522.55,2604610.0
1748793960,2522.55,2523.99,2522.14,2522.87,1062736.0
1748794020,2522.76,2523.24,2519.81,2520.14,1288060.0
1748794080,2520.15,2524.89,2519.73,2523.78,2263356.0
1748794140,2523.72,2532.78,2522.72,2531.36,4692728.0
1748794200,2531.21,2539.58,2528.83,2535.96,18040570.0
1748794260,2535.79,2538.18,2534.84,2534.94,3804330.0
1748794320,2534.64,2535.76,2532.94,2535.41,3546694.0
1748794380,2535.47,2540.37,2535.22,2539.0,5496184.0
1748794440,2539.0,2539.0,2534.9,2536.0,2870684.0
1748794500,2536.0,2540.36,2535.01,2535.01,3305802.0
1748794560,2535.01,2537.01,2534.07,2534.07,1886690.0
1748794620,2534.07,2534.4,2528.84,2531.16,6456632.0
1748794680,2531.26,2532.4,2530.13,2530.7,1752638.0
1748794740,2530.7,2533.82,2530.64,2533.01,1381518.0
1748794800,2532.95,2533.99,2532.68,2533.7,1239540.0
1748794860,2533.71,2539.87,2533.7,2537.22,4305442.0
1748794920,2537.27,2538.99,2535.95,2536.17,1801554.0
1748794980,2536.17,2538.33,2535.35,2538.33,881990.0
1748795040,2538.0,2540.36,2537.22,2538.97,2589648.0
1748795100,2539.22,2541.16,2538.78,2540.86,2899558.0
1748795160,2540.86,2540.99,2538.0,2538.27,1549048.0
1748795220,2538.41,2539.89,2537.23,2537.23,1829892.0
1748795280,2537.24,2538.28,2536.12,2537.01,1239718.0
1748795340,2537.19,2538.28,2535.52,2535.76,1429876.0
1748795400,2535.64,2537.86,2535.58,2537.54,1880580.0
1748795460,2537.54,2538.95,2535.42,2535.42,1300758.0
1748795520,2535.42,2535.42,2531.46,2531.78,6720296.0
1748795580,2531.78,2534.9,2531.25,2534.04,1192978.0
1748795640,2534.05,2534.59,2533.48,2533.95,536938.0
1748795700,2534.15,2535.07,2533.36,2535.01,1225014.0
1748795760,2535.01,2539.0,2535.01,2538.87,1425898.0
1748795820,2539.05,2543.48,2539.05,2539.88,5007352.0
1748795880,2539.84,2540.84,2538.81,2539.06,834644.0
1748795940,2539.06,2539.99,2538.12,2539.41,1194244.0
1748796000,2539.41,2540.78,2539.41,2540.37,989580.0
1748796060,2540.37,2541.47,2539.38,2539.98,1493464.0
1748796120,2539.98,2545.82,2539.39,2543.65,8431266.0
1748796180,2543.65,2546.65,2542.7,2544.73,6073610.0
1748796240,2544.68,2545.07,2544.11,2544.39,2312396.0
1748796300,2544.4,2546.4,2542.72,2542.97,2326484.0
1748796360,2543.02,2543.86,2541.69,2542.39,919126.0
1748796420,2542.44,2544.99,2542.06,2542.1,963286.0
1748796480,2542.1,2543.36,2541.47,2541.61,894790.0
1748796540,2541.61,2543.0,2540.37,2542.99,1157720.0
1748796600,2542.99,2544.04,2542.32,2543.32,678720.0
1748796660,2543.98,2544.35,2541.61,2543.06,1567012.0
1748796720,2543.06,2543.97,2542.03,2542.31,579524.0
1748796780,2542.31,2542.94,2541.93,2542.2,416262.0
1748796840,2542.26,2542.58,2540.5,2541.39,931128.0
1748796900,2541.54,2543.01,2541.39,2542.65,1460836.0
1748796960,2542.63,2542.84,2542.3,2542.56,598002.0
1748797020,2542.67,2542.73,2541.21,2541.71,933752.0
1748797080,2541.77,2541.77,2536.08,2536.61,3699302.0
1748797140,2536.66,2537.71,2536.65,2537.64,1829096.0
1748797200,2537.64,2538.62,2536.9,2537.99,2026282.0
1748797260,2537.98,2538.61,2536.9,2536.91,895504.0
1748797320,2536.91,2538.12,2536.91,2537.23,989020.0
1748797380,2537.23,2537.93,2536.18,2537.22,1125050.0
1748797440,2537.21,2540.0,2537.21,2539.95,618496.0
1748797500,2539.99,2540.0,2538.63,2538.85,913776.0
1748797560,2538.85,2539.35,2536.48,2536.48,818434.0
1748797620,2536.48,2536.57,2532.99,2536.32,3461874.0
1748797680,2536.98,2539.23,2536.77,2539.22,2532556.0
1748797740,2539.26,2542.61,2539.26,2541.8,1643782.0
1748797800,2541.8,2542.15,2541.15,2541.61,1526840.0
1748797860,2541.61,2542.0,2540.66,2540.7,541068.0
1748797920,2540.63,2540.71,2538.69,2538.76,546476.0
1748797980,2539.03,2539.14,2537.55,2538.03,2110054.0
1748798040,2537.98,2538.32,2537.57,2538.02,337314.0
1748798100,2538.02,2539.24,2538.0,2538.72,519760.0
1748798160,2538.67,2538.72,2537.43,2537.73,595664.0
1748798220,2537.73,2537.73,2536.39,2537.1,849480.0
1748798280,2537.09,2540.21,2537.09,2539.96,557840.0
1748798340,2539.94,2540.99,2539.94,2540.78,643946.0
1748798400,2540.94,2541.16,2539.78,2541.15,429816.0
1748798460,2541.17,2541.95,2539.98,2541.89,2151982.0
1748798520,2541.95,2542.49,2540.69,2540.97,587812.0
1748798580,2540.97,2541.12,2540.13,2540.72,484396.0
1748798640,2540.72,2541.38,2540.43,2540.7,151274.0
1748798700,2540.69,2541.32,2540.44,2540.77,273450.0
1748798760,2540.53,2540.94,2540.09,2540.94,291446.0
1748798820,2540.92,2541.11,2540.36,2540.69,761964.0
1748798880,2540.69,2541.32,2540.68,2541.22,327094.0
1748798940,2541.22,2543.06,2541.21,2542.99,768048.0
1748799000,2542.98,2543.15,2542.57,2542.71,476400.0
1748799060,2542.71,2544.24,2542.46,2542.46,1113264.0
1748799120,2542.46,2542.7,2541.22,2542.15,1160478.0
1748799180,2542.15,2543.19,2540.49,2543.09,617102.0
1748799240,2543.04,2544.61,2542.57,2544.53,1491202.0
1748799300,2544.48,2545.78,2541.72,2541.83,1828112.0
1748799360,2541.83,2544.03,2541.83,2543.0,387010.0
1748799420,2543.0,2544.0,2542.2,2543.67,340634.0
1748799480,2543.54,2543.85,2542.22,2542.22,292708.0
1748799540,2542.21,2542.43,2541.39,2541.8,355044.0
1748799600,2541.74,2542.36,2541.36,2542.18,399380.0
1748799660,2542.18,2542.18,2538.61,2538.61,794180.0
1748799720,2538.61,2539.72,2538.61,2539.63,628460.0
1748799780,2539.64,2540.58,2539.26,2539.31,666984.0
1748799840,2539.31,2540.0,2538.8,2538.8,439030.0
1748799900,2538.86,2539.98,2538.02,2538.19,684508.0
1748799960,2538.2,2538.2,2537.11,2537.43,728660.0
1748800020,2537.4,2537.4,2536.38,2537.12,612338.0
1748800080,2537.12,2539.0,2537.12,2538.85,607882.0
1748800140,2538.72,2540.93,2538.4,2540.47,943896.0
1748800200,2540.47,2542.86,2540.47,2541.22,1376146.0
1748800260,2541.34,2541.65,2540.81,2541.41,373802.0
1748800320,2541.54,2542.44,2541.44,2542.14,783720.0
1748800380,2542.14,2542.78,2538.06,2539.38,2521186.0
1748800440,2539.38,2541.96,2539.38,2541.06,349550.0
1748800500,2541.1,2541.93,2540.83,2540.89,353626.0
1748800560,2540.89,2540.89,2538.81,2539.61,283380.0
1748800620,2539.61,2539.62,2538.39,2538.82,224130.0
1748800680,2538.83,2538.83,2537.72,2538.41,2024570.0
1748800740,2538.2,2538.6,2537.72,2537.88,1700896.0
1748800800,2537.87,2537.99,2536.47,2536.99,1956778.0
1748800860,2536.99,2536.99,2534.32,2534.53,1979938.0
1748800920,2534.54,2534.54,2529.8,2530.8,9590596.0
1748800980,2530.31,2530.31,2523.45,2524.7,11313746.0
1748801040,2524.7,2530.81,2524.7,2530.81,2319550.0
1748801100,2530.77,2531.42,2528.18,2528.18,1350094.0
1748801160,2528.74,2529.99,2526.8,2528.91,1862408.0
1748801220,2528.91,2530.03,2528.91,2529.8,917090.0
1748801280,2529.79,2530.49,2528.03,2528.07,875334.0
1748801340,2528.1,2528.97,2527.96,2528.35,753348.0
1748801400,2528.36,2530.22,2528.35,2529.45,660128.0
1748801460,2529.44,2530.62,2528.69,2528.69,708692.0
1748801520,2528.65,2529.65,2528.0,2529.65,694348.0
1748801580,2529.71,2530.18,2529.0,2529.0,276974.0
1748801640,2529.01,2529.57,2528.5,2528.58,476198.0
1748801700,2528.57,2529.08,2527.93,2528.47,408704.0
1748801760,2528.47,2528.48,2525.5,2527.11,664636.0
1748801820,2527.11,2528.25,2527.01,2528.0,617496.0
1748801880,2528.06,2528.06,2525.66,2525.72,671902.0
1748801940,2525.72,2527.32,2525.57,2526.02,1169390.0
1748802000,2526.02,2526.02,2522.34,2522.36,4240934.0
1748802060,2522.34,2522.36,2518.8,2521.24,9977604.0
1748802120,2521.24,2521.36,2517.6,2518.47,2252992.0
1748802180,2518.41,2518.47,2513.46,2516.15,5588448.0
1748802240,2516.26,2517.89,2516.26,2517.29,1641938.0
1748802300,2517.29,2518.85,2517.16,2517.78,1452864.0
1748802360,2517.64,2519.39,2517.64,2518.48,1201658.0
1748802420,2518.46,2518.55,2513.74,2515.33,1601956.0
1748802480,2515.49,2516.49,2513.11,2513.4,2456974.0
1748802540,2513.4,2515.04,2512.02,2515.02,3003296.0
1748802600,2514.9,2514.9,2513.01,2513.4,1110414.0
1748802660,2513.4,2513.66,2511.14,2513.1,1966312.0
1748802720,2513.16,2514.1,2511.55,2512.63,1261072.0
1748802780,2512.57,2512.57,2509.48,2511.88,2651762.0
1748802840,2511.98,2511.98,2508.29,2509.31,3360614.0
1748802900,2509.36,2510.79,2509.02,2510.02,1701692.0
1748802960,2509.92,2509.92,2507.27,2508.31,2936206.0
1748803020,2508.37,2509.56,2506.53,2506.73,1946848.0
1748803080,2506.87,2506.87,2503.46,2503.91,7082556.0
1748803140,2503.9,2505.11,2502.46,2503.59,2973516.0
1748803200,2503.53,2503.53,2501.35,2502.07,2627794.0
1748803260,2502.07,2506.0,2501.64,2505.95,2955570.0
1748803320,2505.95,2507.15,2505.47,2505.47,2358636.0
1748803380,2505.54,2505.54,2490.63,2498.48,10584382.0
1748803440,2498.29,2500.64,2498.29,2499.99,2383080.0
1748803500,2499.99,2502.16,2498.91,2501.86,2162400.0
1748803560,2501.86,2506.01,2501.85,2504.11,2815868.0
1748803620,2503.94,2507.34,2503.17,2507.1,2137388.0
1748803680,2506.75,2509.39,2506.38,2507.14,4022930.0
1748803740,2507.07,2508.29,2507.06,2507.68,865780.0
1748803800,2507.68,2508.49,2505.74,2508.28,742724.0
1748803860,2508.28,2508.49,2507.17,2508.31,1218296.0
1748803920,2508.31,2508.48,2506.6,2506.61,789086.0
1748803980,2506.6,2509.16,2506.57,2509.16,723966.0
1748804040,2509.16,2514.7,2509.16,2512.55,5778704.0
1748804100,2512.55,2523.52,2512.05,2519.82,10557376.0
1748804160,2519.82,2520.45,2517.07,2517.68,4724528.0
1748804220,2517.57,2517.57,2515.67,2515.75,2482528.0
1748804280,2515.75,2517.03,2515.75,2516.99,827470.0
1748804340,2516.97,2519.31,2516.83,2518.78,1250116.0
1748804400,2518.78,2519.46,2517.34,2517.68,1862186.0
1748804460,2517.68,2520.79,2517.68,2520.31,1702000.0
1748804520,2520.3,2525.1,2520.19,2522.91,5688752.0
1748804580,2522.96,2522.96,2515.28,2515.58,5984996.0
1748804640,2515.53,2517.89,2515.52,2517.89,1410448.0
1748804700,2517.89,2519.36,2517.36,2518.22,744660.0
1748804760,2518.61,2519.03,2515.65,2516.02,992436.0
1748804820,2515.96,2518.77,2515.96,2517.81,1002958.0
1748804880,2517.88,2518.64,2517.88,2518.12,753004.0
1748804940,2518.19,2518.19,2514.53,2514.53,1052280.0
1748805000,2514.53,2514.77,2510.8,2513.48,3442802.0
1748805060,2513.48,2514.74,2513.43,2514.19,639862.0
1748805120,2514.23,2514.65,2513.05,2513.97,892574.0
1748805180,2513.98,2514.9,2512.29,2513.22,1041912.0
1748805240,2513.22,2514.16,2513.21,2513.82,388976.0
1748805300,2513.82,2514.72,2512.72,2514.72,420018.0
1748805360,2514.72,2515.31,2514.21,2514.22,443716.0
1748805420,2514.27,2514.98,2513.93,2514.64,321278.0
1748805480,2514.65,2516.11,2514.64,2515.42,383910.0
1748805540,2515.42,2517.0,2515.39,2516.98,313402.0
1748805600,2516.99,2517.42,2516.09,2517.42,490074.0
1748805660,2517.7,2518.25,2517.41,2518.24,1162482.0
1748805720,2518.25,2519.93,2518.0,2519.76,636996.0
1748805780,2519.82,2521.19,2518.86,2518.86,1909706.0
1748805840,2518.86,2519.69,2518.73,2518.94,245386.0
1748805900,2518.94,2519.51,2518.57,2518.76,349364.0
1748805960,2518.77,2518.77,2517.1,2517.68,554800.0
1748806020,2517.68,2518.49,2517.68,2517.85,365712.0
1748806080,2517.85,2518.41,2517.52,2517.77,599980.0
1748806140,2517.77,2518.19,2517.2,2517.73,301350.0
1748806200,2517.73,2519.79,2517.73,2519.29,563792.0
1748806260,2519.49,2519.88,2518.9,2519.82,302824.0
1748806320,2519.82,2520.24,2518.19,2519.06,779576.0
1748806380,2519.57,2519.57,2518.24,2519.13,564470.0
1748806440,2519.14,2520.75,2519.13,2519.14,818358.0
1748806500,2519.14,2521.37,2518.62,2521.01,1042548.0
1748806560,2519.98,2519.98,2516.98,2516.98,1930920.0
1748806620,2516.98,2519.26,2516.98,2518.8,1096926.0
1748806680,2518.8,2518.8,2516.09,2516.3,744046.0
1748806740,2516.45,2518.11,2516.45,2517.22,416202.0
1748806800,2517.3,2517.93,2517.21,2517.89,243290.0
1748806860,2517.88,2518.62,2517.43,2518.28,489100.0
1748806920,2518.28,2518.94,2517.77,2517.77,370042.0
1748806980,2517.88,2518.56,2517.77,2518.06,354742.0
1748807040,2518.05,2518.89,2517.95,2518.88,439978.0
1748807100,2518.89,2519.85,2518.87,2519.5,764538.0
1748807160,2519.5,2520.5,2519.49,2520.49,483362.0
1748807220,2520.49,2523.24,2520.48,2521.88,2006272.0
1748807280,2521.88,2522.0,2521.59,2521.62,342438.0
1748807340,2521.62,2522.49,2521.55,2522.47,517484.0
1748807400,2522.48,2522.93,2521.82,2521.82,545246.0
1748807460,2521.82,2522.37,2521.0,2521.0,377096.0
1748807520,2521.0,2521.01,2520.14,2520.72,270898.0
1748807580,2520.96,2521.48,2520.96,2521.48,180654.0
1748807640,2521.47,2522.2,2521.24,2522.19,184218.0
1748807700,2522.18,2522.64,2522.15,2522.64,285106.0
1748807760,2522.66,2523.93,2522.66,2523.73,445334.0
1748807820,2523.72,2523.77,2522.39,2522.52,495136.0
1748807880,2522.52,2524.79,2522.5,2524.78,765042.0
1748807940,2524.78,2526.14,2524.78,2525.17,1528142.0
1748808000,2525.17,2525.66,2524.01,2524.01,970722.0
1748808060,2523.96,2523.99,2522.57,2523.9,1168398.0
1748808120,2523.89,2525.48,2523.89,2524.09,941694.0
1748808180,2524.08,2524.08,2521.47,2523.4,890018.0
1748808240,2523.41,2525.46,2523.41,2524.66,441250.0
1748808300,2524.62,2525.0,2522.6,2522.61,453230.0
1748808360,2522.83,2523.3,2519.82,2520.72,1070386.0
1748808420,2520.72,2520.79,2518.26,2519.43,878784.0
1748808480,2519.43,2519.89,2519.06,2519.86,459300.0
1748808540,2519.83,2519.92,2518.76,2519.92,579076.0
1748808600,2519.94,2521.04,2519.94,2521.0,214304.0
1748808660,2520.98,2521.0,2519.16,2520.11,302018.0
1748808720,2520.11,2520.61,2519.81,2520.6,240810.0
1748808780,2520.6,2521.25,2520.02,2520.67,229478.0
1748808840,2520.68,2521.4,2520.67,2521.35,417118.0
1748808900,2521.34,2523.25,2521.33,2522.34,304212.0
1748808960,2522.22,2523.81,2522.13,2523.8,286146.0
1748809020,2523.8,2524.28,2522.17,2523.38,471912.0
1748809080,2523.38,2524.08,2523.37,2523.5,215686.0
1748809140,2523.59,2525.01,2523.59,2524.69,337776.0
1748809200,2524.69,2525.95,2524.55,2525.54,1419870.0
1748809260,2525.56,2525.75,2523.65,2523.81,1364394.0
1748809320,2523.81,2525.01,2523.8,2524.12,200970.0
1748809380,2524.1,2524.86,2523.07,2524.8,567120.0
1748809440,2524.8,2525.74,2524.74,2525.43,383916.0
1748809500,2525.44,2526.25,2524.51,2525.74,809972.0
1748809560,2525.76,2527.1,2525.16,2526.34,1247196.0
1748809620,2526.35,2526.35,2525.33,2525.51,160700.0
1748809680,2525.52,2526.19,2525.01,2525.94,200868.0
1748809740,2525.94,2526.01,2525.41,2525.78,378204.0
1748809800,2525.84,2527.32,2525.84,2527.04,524930.0
1748809860,2527.04,2527.31,2526.24,2527.3,289808.0
1748809920,2527.31,2527.31,2525.08,2526.29,513372.0
1748809980,2526.29,2527.4,2526.28,2527.03,170598.0
1748810040,2527.17,2527.33,2526.47,2527.33,248354.0
1748810100,2527.26,2530.8,2527.26,2530.22,3873820.0
1748810160,2530.18,2532.85,2530.18,2532.02,1469806.0
1748810220,2532.03,2532.39,2530.51,2530.91,1128114.0
1748810280,2530.91,2531.78,2530.8,2531.77,714890.0
1748810340,2531.65,2532.99,2531.38,2532.98,900980.0
1748810400,2532.99,2534.98,2532.99,2534.24,1407812.0
1748810460,2534.24,2535.73,2534.1,2535.33,1718244.0
1748810520,2535.33,2535.39,2533.29,2534.07,985008.0
1748810580,2534.07,2535.09,2534.05,2534.97,557494.0
1748810640,2535.04,2535.04,2532.97,2533.69,755252.0
1748810700,2533.69,2534.85,2532.4,2532.62,621004.0
1748810760,2532.67,2533.01,2532.1,2532.51,494124.0
1748810820,2532.51,2532.79,2531.64,2531.64,379008.0
1748810880,2531.14,2531.42,2530.38,2530.39,1374780.0
1748810940,2530.39,2531.28,2529.94,2530.63,626342.0
1748811000,2530.63,2531.27,2530.39,2530.81,276604.0
1748811060,2530.81,2530.81,2527.34,2527.35,3386096.0
1748811120,2527.4,2528.11,2527.01,2527.4,796844.0
1748811180,2527.26,2527.26,2522.88,2523.8,2972308.0
1748811240,2523.89,2527.62,2523.89,2527.61,701372.0
1748811300,2527.61,2527.61,2525.82,2525.82,459542.0
1748811360,2525.77,2526.03,2524.35,2525.9,368104.0
1748811420,2525.89,2526.13,2524.01,2524.96,699320.0
1748811480,2524.98,2524.98,2524.0,2524.01,470384.0
1748811540,2524.01,2524.65,2524.01,2524.61,345280.0
1748811600,2524.61,2524.65,2523.31,2524.18,632422.0
1748811660,2524.2,2524.72,2523.52,2524.72,354780.0
1748811720,2524.71,2525.85,2524.71,2525.74,568802.0
1748811780,2525.86,2526.81,2525.5,2525.51,604682.0
1748811840,2525.46,2525.74,2523.59,2525.57,596928.0
1748811900,2525.53,2526.0,2524.93,2525.06,746630.0
1748811960,2524.95,2525.85,2524.36,2525.71,270804.0
1748812020,2525.72,2527.5,2525.72,2527.23,453138.0
1748812080,2527.23,2530.37,2527.19,2530.2,1104924.0
1748812140,2530.16,2530.53,2529.0,2529.22,638704.0
1748812200,2529.23,2529.23,2527.21,2527.22,626924.0
1748812260,2527.21,2529.74,2527.21,2529.73,587610.0
1748812320,2529.73,2530.4,2528.6,2530.01,954652.0
1748812380,2530.02,2530.87,2529.72,2529.72,574422.0
1748812440,2529.78,2530.23,2529.48,2530.23,222916.0
1748812500,2530.22,2532.07,2530.22,2531.38,587546.0
1748812560,2531.33,2531.74,2530.72,2530.73,203090.0
1748812620,2530.72,2531.45,2530.01,2530.95,690206.0
1748812680,2530.95,2532.18,2530.88,2531.22,243650.0
1748812740,2531.22,2532.18,2530.88,2532.16,570452.0
1748812800,2532.18,2533.33,2532.15,2533.33,407172.0
1748812860,2533.32,2533.93,2533.23,2533.82,230884.0
1748812920,2533.77,2534.62,2533.63,2534.62,310654.0
1748812980,2534.62,2534.88,2533.87,2533.88,296646.0
1748813040,2533.88,2534.35,2533.87,2534.29,281308.0
1748813100,2534.29,2534.87,2533.79,2533.85,1356458.0
1748813160,2533.85,2533.98,2533.01,2533.01,364056.0
1748813220,2533.01,2533.01,2531.55,2532.29,438696.0
1748813280,2532.28,2532.29,2531.88,2532.02,179258.0
1748813340,2532.02,2532.16,2531.97,2532.03,109602.0
1748813400,2532.02,2533.13,2532.02,2533.12,218552.0
1748813460,2533.13,2533.89,2533.11,2533.89,136232.0
1748813520,2533.9,2535.73,2533.89,2535.45,413244.0
1748813580,2535.35,2539.91,2535.28,2539.18,3654032.0
1748813640,2538.82,2538.82,2533.75,2534.2,3733184.0
1748813700,2534.19,2534.19,2532.59,2532.6,467368.0
1748813760,2532.59,2533.98,2532.59,2533.04,501852.0
1748813820,2532.6,2533.95,2532.02,2533.94,259112.0
1748813880,2533.95,2534.45,2533.55,2534.45,376010.0
1748813940,2534.81,2535.91,2533.55,2533.85,387784.0
1748814000,2533.68,2533.81,2533.0,2533.44,276550.0
1748814060,2533.44,2533.44,2531.89,2532.66,614988.0
1748814120,2532.66,2534.12,2530.64,2530.64,437790.0
1748814180,2530.53,2532.07,2530.35,2530.35,699354.0
1748814240,2530.36,2532.91,2530.36,2532.89,256066.0
1748814300,2532.89,2534.26,2532.59,2534.26,577228.0
1748814360,2534.26,2535.35,2532.48,2532.7,648614.0
1748814420,2532.7,2534.14,2532.69,2533.76,244074.0
1748814480,2533.9,2534.95,2533.9,2534.69,265150.0
1748814540,2534.69,2535.89,2534.69,2535.52,425088.0
1748814600,2535.52,2536.13,2535.06,2535.23,244426.0
1748814660,2535.23,2536.33,2535.22,2535.23,278536.0
1748814720,2535.23,2535.54,2535.18,2535.23,191358.0
1748814780,2535.23,2535.46,2534.34,2535.39,370156.0
1748814840,2535.39,2537.69,2535.39,2537.2,1776122.0
1748814900,2537.2,2538.22,2536.52,2536.9,2021522.0
1748814960,2537.04,2537.98,2536.85,2537.97,223500.0
1748815020,2537.97,2538.99,2537.96,2538.15,558990.0
1748815080,2538.15,2539.8,2536.66,2536.77,533042.0
1748815140,2536.77,2539.33,2536.69,2538.34,589146.0
1748815200,2538.04,2540.51,2537.88,2540.1,1309260.0
1748815260,2540.11,2542.45,2539.99,2541.34,2084668.0
1748815320,2541.34,2542.32,2540.25,2542.19,1724870.0
1748815380,2542.08,2543.44,2541.54,2543.4,1005072.0
1748815440,2543.41,2545.24,2543.3,2544.22,2680824.0
1748815500,2544.22,2545.24,2540.18,2540.59,1421010.0
1748815560,2540.58,2541.86,2538.93,2541.78,933836.0
1748815620,2541.83,2543.17,2541.19,2541.99,1883886.0
1748815680,2541.99,2543.54,2541.97,2543.33,794242.0
1748815740,2543.33,2545.94,2543.26,2544.48,1418508.0
1748815800,2544.48,2545.14,2542.52,2542.52,949854.0
1748815860,2542.77,2544.04,2542.75,2543.64,564258.0
1748815920,2543.64,2545.27,2543.52,2545.21,497912.0
1748815980,2545.27,2545.42,2543.8,2544.55,937760.0
1748816040,2544.56,2546.28,2544.14,2545.14,732650.0
1748816100,2545.14,2545.94,2542.09,2542.09,1412394.0
1748816160,2541.91,2543.21,2539.53,2539.53,1076740.0
1748816220,2539.65,2543.34,2538.74,2541.29,1322328.0
1748816280,2541.22,2542.88,2540.47,2542.26,799924.0
1748816340,2542.02,2542.44,2538.81,2539.26,1200100.0
1748816400,2539.26,2541.6,2538.28,2541.39,640276.0
1748816460,2541.38,2542.92,2539.53,2539.53,732672.0
1748816520,2539.57,2540.58,2539.2,2539.6,558916.0
1748816580,2539.6,2542.24,2539.01,2541.57,382708.0
1748816640,2541.57,2541.58,2539.0,2539.94,431520.0
1748816700,2539.93,2541.08,2539.43,2541.01,379716.0
1748816760,2540.96,2540.96,2537.61,2537.93,538000.0
1748816820,2538.05,2538.12,2533.95,2535.6,7193174.0
1748816880,2535.55,2536.65,2534.62,2535.77,1534450.0
1748816940,2535.77,2536.85,2533.49,2535.49,2588744.0
1748817000,2535.71,2537.41,2535.49,2537.41,1277240.0
1748817060,2537.41,2537.99,2535.81,2537.95,654572.0
1748817120,2537.88,2537.88,2537.06,2537.09,502370.0
1748817180,2537.1,2537.1,2535.16,2535.3,1175826.0
1748817240,2535.3,2535.68,2534.1,2535.45,4266016.0
1748817300,2535.45,2538.23,2535.03,2538.23,1559216.0
1748817360,2538.23,2538.23,2536.11,2536.78,690254.0
1748817420,2536.79,2537.85,2536.69,2537.34,303714.0
1748817480,2537.35,2538.07,2537.34,2537.35,308394.0
1748817540,2537.3,2537.97,2536.39,2537.97,743724.0
1748817600,2537.97,2538.83,2537.65,2538.51,306816.0
1748817660,2538.46,2538.46,2537.01,2537.42,333874.0
1748817720,2537.44,2537.69,2537.08,2537.24,383972.0
1748817780,2537.24,2538.55,2537.09,2537.95,375152.0
1748817840,2537.94,2537.99,2537.01,2537.11,257860.0
1748817900,2537.11,2537.23,2534.57,2534.92,3362336.0
1748817960,2534.93,2536.25,2534.68,2534.99,1135212.0
1748818020,2535.0,2535.0,2531.9,2532.19,1809926.0
1748818080,2532.24,2533.83,2531.27,2531.27,1634658.0
1748818140,2531.34,2532.54,2531.3,2532.44,866704.0
1748818200,2532.27,2533.5,2532.27,2533.48,487786.0
1748818260,2533.49,2533.75,2532.84,2533.75,312172.0
1748818320,2533.82,2534.66,2533.76,2533.77,671542.0
1748818380,2533.77,2534.77,2533.77,2534.6,442138.0
1748818440,2534.58,2534.64,2533.61,2534.55,409898.0
1748818500,2534.37,2534.39,2533.0,2533.19,273794.0
1748818560,2533.19,2533.77,2532.22,2533.32,436358.0
1748818620,2533.32,2533.33,2531.39,2532.35,649692.0
1748818680,2532.35,2534.19,2532.34,2533.93,366176.0
1748818740,2533.93,2534.01,2533.73,2534.01,308922.0
1748818800,2534.01,2535.99,2533.45,2534.23,881844.0
1748818860,2534.43,2536.23,2533.53,2536.23,690758.0
1748818920,2536.76,2538.39,2536.38,2538.24,942798.0
1748818980,2538.5,2540.24,2538.12,2538.47,1402838.0
1748819040,2538.47,2540.09,2537.97,2539.56,1424756.0
1748819100,2539.67,2539.77,2538.69,2539.45,1040458.0
1748819160,2539.51,2540.93,2539.36,2540.01,890408.0
1748819220,2540.07,2540.99,2539.84,2540.75,652534.0
1748819280,2540.74,2541.74,2540.7,2541.74,1929610.0
1748819340,2541.74,2542.21,2540.72,2541.02,891360.0
1748819400,2541.02,2541.74,2540.26,2540.82,750164.0
1748819460,2540.82,2541.36,2539.43,2539.43,708500.0
1748819520,2539.43,2539.96,2539.07,2539.93,232608.0
1748819580,2539.93,2541.74,2539.93,2541.73,1329504.0
1748819640,2541.73,2541.99,2539.96,2539.96,1388298.0
1748819700,2539.96,2541.67,2539.96,2540.99,735960.0
1748819760,2540.99,2541.0,2536.51,2536.8,2597798.0
1748819820,2537.25,2538.67,2537.02,2538.66,1175440.0
1748819880,2538.66,2541.59,2538.65,2540.99,938290.0
1748819940,2541.25,2543.72,2541.13,2543.4,1875992.0
1748820000,2543.39,2543.47,2542.72,2543.41,647500.0
1748820060,2543.41,2543.64,2540.23,2541.31,844012.0
1748820120,2541.31,2541.68,2539.68,2539.74,432384.0
1748820180,2539.73,2539.74,2538.39,2538.84,427756.0
1748820240,2538.84,2538.97,2537.51,2537.56,1355554.0
1748820300,2537.55,2537.93,2536.14,2537.76,687994.0
1748820360,2537.76,2538.37,2537.76,2537.88,199302.0
1748820420,2537.88,2537.99,2536.93,2536.93,687588.0
1748820480,2536.93,2537.49,2536.75,2537.02,280674.0
1748820540,2537.02,2537.25,2536.24,2536.66,298284.0
1748820600,2536.66,2536.89,2534.57,2535.89,2579962.0
1748820660,2535.89,2536.56,2535.87,2535.88,260118.0
1748820720,2535.88,2536.89,2535.81,2536.81,677152.0
1748820780,2536.82,2536.91,2536.52,2536.9,300354.0
1748820840,2536.96,2538.79,2536.9,2538.38,341872.0
1748820900,2538.38,2540.49,2538.38,2540.32,654194.0
1748820960,2540.65,2541.19,2540.65,2540.94,559610.0
1748821020,2540.9,2540.9,2538.45,2538.73,1262780.0
1748821080,2538.72,2539.01,2538.37,2538.68,373368.0
1748821140,2538.7,2539.78,2536.95,2536.95,1001478.0
1748821200,2536.86,2537.68,2536.69,2537.68,576696.0
1748821260,2537.67,2538.0,2537.21,2537.48,196516.0
1748821320,2537.49,2537.99,2535.23,2536.15,1334042.0
1748821380,2536.1,2536.48,2533.89,2534.02,943804.0
1748821440,2534.18,2534.98,2533.72,2534.73,667620.0
1748821500,2534.69,2535.78,2534.58,2535.78,339886.0
1748821560,2535.78,2536.95,2535.77,2535.77,350726.0
1748821620,2535.78,2535.89,2535.53,2535.83,158676.0
1748821680,2535.83,2536.27,2534.57,2536.06,245990.0
1748821740,2536.06,2536.71,2535.47,2535.47,386570.0
1748821800,2535.28,2535.94,2534.25,2535.16,547240.0
1748821860,2535.14,2535.16,2533.71,2534.72,438624.0
1748821920,2534.72,2534.78,2532.42,2532.73,768180.0
1748821980,2532.73,2533.03,2532.64,2533.03,331476.0
1748822040,2533.21,2533.5,2532.6,2532.6,782588.0
1748822100,2532.6,2532.61,2532.0,2532.31,664276.0
1748822160,2532.3,2533.32,2532.3,2532.45,994630.0
1748822220,2532.44,2534.79,2532.44,2534.6,604448.0
1748822280,2534.32,2534.91,2532.94,2534.81,483666.0
1748822340,2534.76,2537.94,2534.04,2537.88,5094760.0
1748822400,2537.89,2538.21,2535.65,2535.96,1667612.0
1748822460,2535.95,2536.45,2534.43,2536.11,1383282.0
1748822520,2536.11,2537.2,2535.85,2536.08,1249316.0
1748822580,2536.08,2536.9,2535.76,2536.8,348524.0
1748822640,2536.91,2537.77,2535.81,2537.5,424076.0
1748822700,2537.56,2538.18,2534.6,2535.41,571216.0
1748822760,2535.81,2536.37,2533.53,2534.28,675316.0
1748822820,2534.28,2538.2,2534.27,2536.53,1459410.0
1748822880,2536.53,2536.53,2534.15,2534.65,414952.0
1748822940,2534.63,2539.19,2534.63,2538.39,1453878.0
1748823000,2538.39,2539.56,2537.78,2537.78,713078.0
1748823060,2537.8,2538.26,2535.57,2538.21,411706.0
1748823120,2538.21,2538.55,2536.97,2537.16,395416.0
1748823180,2537.16,2537.18,2534.31,2534.31,758174.0
1748823240,2534.31,2536.03,2534.18,2534.99,782140.0
1748823300,2534.94,2536.45,2533.31,2534.21,485202.0
1748823360,2534.22,2535.71,2533.26,2535.64,502332.0
1748823420,2536.39,2538.69,2535.06,2535.06,1253234.0
1748823480,2535.28,2537.12,2534.43,2537.0,434906.0
1748823540,2536.93,2536.93,2529.51,2531.97,3270138.0
1748823600,2531.66,2532.91,2528.42,2529.0,3973814.0
1748823660,2528.82,2533.2,2527.74,2533.2,2820962.0
1748823720,2533.7,2536.8,2533.19,2536.58,2145232.0
1748823780,2536.58,2536.8,2533.89,2534.95,1501694.0
1748823840,2534.94,2534.99,2533.42,2533.83,337436.0
1748823900,2533.87,2534.49,2532.9,2534.23,301614.0
1748823960,2534.25,2534.25,2532.72,2533.24,482310.0
1748824020,2533.19,2533.25,2531.48,2532.62,346286.0
1748824080,2532.62,2532.99,2531.74,2531.74,793470.0
1748824140,2531.8,2531.85,2529.18,2529.39,2688228.0
1748824200,2529.43,2531.08,2529.22,2530.7,1101384.0
1748824260,2530.7,2530.7,2526.87,2530.34,1027000.0
1748824320,2530.34,2531.83,2528.66,2530.94,3179436.0
1748824380,2530.94,2532.99,2530.55,2531.39,717178.0
1748824440,2531.38,2532.06,2527.18,2527.41,988678.0
1748824500,2527.26,2528.62,2526.4,2526.77,1043378.0
1748824560,2526.77,2528.53,2525.25,2528.53,1384166.0
1748824620,2528.53,2530.46,2527.57,2528.36,512352.0
1748824680,2528.36,2532.16,2528.36,2531.47,524688.0
1748824740,2531.44,2532.99,2529.92,2532.56,1082366.0
1748824800,2532.75,2533.46,2530.89,2530.89,756812.0
1748824860,2530.89,2531.96,2530.07,2531.4,553294.0
1748824920,2531.47,2533.46,2531.23,2531.23,395178.0
1748824980,2531.23,2532.65,2530.54,2532.11,635962.0
1748825040,2532.05,2533.32,2531.3,2533.24,435868.0
1748825100,2533.24,2533.39,2532.18,2532.73,560824.0
1748825160,2532.73,2533.19,2531.15,2533.19,375628.0
1748825220,2533.0,2533.31,2529.28,2530.33,305920.0
1748825280,2530.28,2532.28,2530.0,2531.59,412084.0
1748825340,2531.59,2531.59,2530.06,2530.36,359524.0
1748825400,2529.91,2530.68,2529.34,2530.11,464266.0
1748825460,2530.16,2532.89,2530.16,2530.2,356188.0
1748825520,2530.18,2531.43,2530.18,2530.72,260858.0
1748825580,2530.48,2531.22,2529.88,2530.98,270134.0
1748825640,2531.0,2531.06,2529.59,2529.6,397254.0
1748825700,2529.6,2532.33,2528.9,2532.14,2459350.0
1748825760,2532.14,2532.89,2531.93,2532.87,185962.0
1748825820,2532.89,2532.89,2532.06,2532.63,240270.0
1748825880,2532.74,2533.37,2532.43,2533.35,163844.0
1748825940,2533.37,2533.37,2532.85,2533.21,219950.0
1748826000,2533.26,2534.82,2533.26,2534.01,580456.0
1748826060,2534.01,2534.06,2533.38,2533.83,248274.0
1748826120,2533.83,2534.4,2533.35,2534.3,477620.0
1748826180,2534.02,2534.45,2532.91,2533.68,238158.0
1748826240,2533.64,2534.6,2533.46,2534.6,479216.0
1748826300,2534.6,2534.82,2533.43,2534.72,909082.0
1748826360,2534.7,2536.76,2534.64,2535.77,1851364.0
1748826420,2535.99,2537.47,2535.99,2537.37,514360.0
1748826480,2537.36,2538.99,2537.08,2538.89,1099382.0
1748826540,2538.93,2540.04,2537.46,2537.97,1652598.0
1748826600,2537.92,2539.9,2537.43,2539.68,613950.0
1748826660,2539.74,2540.0,2539.0,2539.1,559450.0
1748826720,2539.1,2539.61,2537.78,2538.28,1428674.0
1748826780,2538.26,2539.0,2538.05,2538.72,415402.0
1748826840,2538.67,2539.4,2537.96,2537.96,930714.0
1748826900,2536.57,2537.23,2535.77,2536.97,1674446.0
1748826960,2536.74,2537.2,2535.52,2537.14,535658.0
1748827020,2537.15,2537.97,2536.11,2536.46,392882.0
1748827080,2536.3,2536.98,2535.43,2535.94,504640.0
1748827140,2535.94,2535.98,2535.12,2535.76,621974.0
1748827200,2535.75,2536.07,2534.61,2535.27,632536.0
1748827260,2535.26,2538.58,2535.02,2538.57,460662.0
1748827320,2538.85,2540.81,2538.59,2540.43,1596812.0
1748827380,2540.43,2540.67,2536.5,2536.65,1483936.0
1748827440,2536.68,2537.76,2536.68,2537.27,673650.0
1748827500,2537.02,2537.02,2532.61,2533.85,3246870.0
1748827560,2533.19,2533.6,2532.14,2532.22,738260.0
1748827620,2532.22,2532.82,2530.01,2530.31,986588.0
1748827680,2530.3,2530.39,2528.23,2528.24,1815062.0
1748827740,2528.24,2530.98,2528.23,2530.26,3481498.0
1748827800,2529.84,2529.99,2525.49,2525.49,2110716.0
1748827860,2525.49,2528.0,2525.49,2527.73,1999298.0
1748827920,2527.73,2529.25,2527.73,2528.94,796770.0
1748827980,2528.9,2528.9,2527.27,2527.99,855968.0
1748828040,2527.99,2529.4,2527.49,2529.4,586604.0
1748828100,2529.44,2531.24,2528.54,2529.24,1186964.0
1748828160,2529.29,2529.49,2527.82,2528.97,947212.0
1748828220,2528.88,2528.98,2527.58,2527.59,314988.0
1748828280,2527.59,2528.86,2527.41,2528.35,584110.0
1748828340,2528.37,2529.33,2527.57,2528.53,282016.0
1748828400,2528.54,2529.86,2528.53,2528.83,536972.0
1748828460,2528.83,2528.83,2527.72,2528.53,248692.0
1748828520,2528.53,2528.66,2527.69,2527.81,262654.0
1748828580,2527.76,2527.99,2526.59,2526.92,1118908.0
1748828640,2526.81,2527.18,2526.34,2526.86,839220.0
1748828700,2526.59,2527.99,2526.01,2527.75,1065896.0
1748828760,2527.76,2527.87,2525.72,2525.81,1015250.0
1748828820,2525.76,2527.93,2525.42,2527.63,790524.0
1748828880,2527.86,2528.14,2526.39,2526.53,411578.0
1748828940,2526.55,2527.97,2525.86,2527.97,362834.0
1748829000,2527.97,2529.42,2527.96,2528.07,466444.0
1748829060,2527.87,2529.19,2527.58,2529.17,231896.0
1748829120,2529.19,2529.39,2528.3,2528.77,458806.0
1748829180,2528.77,2530.07,2527.54,2527.54,1783132.0
1748829240,2527.64,2528.31,2526.89,2526.89,377122.0
1748829300,2526.89,2527.03,2523.91,2524.91,2927538.0
1748829360,2524.88,2525.7,2524.24,2525.64,884534.0
1748829420,2525.64,2526.11,2524.89,2525.77,577396.0
1748829480,2525.77,2526.73,2525.77,2526.34,1035632.0
1748829540,2526.34,2526.34,2525.0,2525.02,328826.0
1748829600,2525.0,2526.29,2524.95,2525.19,499722.0
1748829660,2525.2,2526.31,2524.31,2524.39,642482.0
1748829720,2524.39,2524.39,2521.61,2523.09,1445440.0
1748829780,2523.31,2523.77,2521.5,2522.19,1506162.0
1748829840,2522.19,2522.19,2519.81,2520.38,1837928.0
1748829900,2520.38,2521.72,2520.01,2521.56,1178788.0
1748829960,2521.64,2524.14,2521.64,2523.18,1457628.0
1748830020,2522.86,2523.05,2521.23,2521.44,842250.0
1748830080,2521.31,2521.97,2519.05,2520.72,1479574.0
1748830140,2520.8,2521.03,2518.03,2519.04,2148358.0
1748830200,2519.04,2519.68,2518.27,2518.99,826282.0
1748830260,2518.99,2519.0,2514.54,2516.55,4775614.0
1748830320,2516.55,2517.56,2515.82,2517.56,830344.0
1748830380,2517.44,2517.49,2515.67,2516.09,643828.0
1748830440,2516.09,2517.41,2515.57,2516.72,612278.0
1748830500,2516.73,2518.24,2516.47,2517.74,1132060.0
1748830560,2517.69,2518.36,2515.85,2518.36,1202112.0
1748830620,2518.36,2518.36,2514.56,2516.41,1359096.0
1748830680,2516.5,2517.15,2516.29,2516.9,532244.0
1748830740,2516.91,2516.91,2513.01,2513.06,1218750.0
1748830800,2513.25,2514.56,2512.47,2514.48,1962296.0
1748830860,2514.48,2514.99,2514.01,2514.18,609630.0
1748830920,2514.19,2515.95,2513.89,2515.12,424246.0
1748830980,2515.11,2516.28,2514.32,2516.09,871448.0
1748831040,2516.04,2516.41,2514.86,2515.35,769866.0
1748831100,2515.43,2515.48,2513.8,2513.81,494480.0
1748831160,2513.81,2515.83,2513.8,2515.81,529902.0
1748831220,2515.81,2516.24,2515.09,2515.68,473010.0
1748831280,2515.68,2520.45,2515.68,2520.07,992064.0
1748831340,2520.11,2521.86,2518.56,2518.61,1966020.0
1748831400,2518.61,2519.89,2518.54,2519.68,833770.0
1748831460,2519.81,2519.81,2515.7,2516.68,962158.0
1748831520,2516.73,2518.58,2516.45,2516.46,487066.0
1748831580,2516.46,2516.46,2513.64,2515.34,744384.0
1748831640,2515.39,2517.28,2515.39,2515.61,450354.0
1748831700,2515.62,2516.28,2514.79,2515.94,386698.0
1748831760,2516.08,2516.35,2514.97,2514.97,208262.0
1748831820,2514.97,2516.1,2514.91,2515.55,310986.0
1748831880,2515.55,2516.97,2515.17,2516.66,1316806.0
1748831940,2516.66,2517.99,2516.3,2517.99,384656.0
1748832000,2517.99,2520.97,2517.98,2520.73,839770.0
1748832060,2520.71,2521.84,2520.07,2521.78,895050.0
1748832120,2521.73,2521.79,2520.48,2520.49,522626.0
1748832180,2520.68,2521.59,2520.18,2521.3,1073394.0
1748832240,2521.24,2521.24,2519.77,2519.78,1395132.0
1748832300,2519.77,2520.58,2519.28,2520.35,732252.0
1748832360,2520.35,2520.37,2518.87,2518.87,259710.0
1748832420,2518.87,2518.89,2514.86,2514.86,446570.0
1748832480,2514.86,2515.24,2511.38,2512.53,2153074.0
1748832540,2512.67,2514.2,2512.56,2513.9,1497572.0
1748832600,2513.5,2513.5,2507.67,2509.14,4269022.0
1748832660,2509.14,2509.52,2507.6,2509.18,1239078.0
1748832720,2509.18,2509.18,2507.31,2508.18,1846458.0
1748832780,2508.13,2508.13,2507.47,2508.06,813154.0
1748832840,2508.07,2509.99,2508.06,2509.89,1115184.0
1748832900,2509.84,2510.58,2509.71,2510.12,1034918.0
1748832960,2510.12,2510.13,2508.8,2509.67,671084.0
1748833020,2509.68,2510.9,2508.16,2508.58,924324.0
1748833080,2508.29,2508.29,2506.36,2507.06,2579620.0
1748833140,2507.06,2507.82,2506.37,2507.64,944784.0
1748833200,2507.64,2509.15,2507.12,2507.18,1471062.0
1748833260,2507.27,2509.22,2507.01,2508.9,1029078.0
1748833320,2508.9,2508.9,2505.48,2505.73,2591918.0
1748833380,2505.73,2506.39,2505.27,2505.48,2590028.0
1748833440,2505.48,2505.74,2504.51,2504.58,2195650.0
1748833500,2504.61,2504.73,2501.0,2501.42,5342918.0
1748833560,2501.42,2504.11,2498.82,2503.41,7217006.0
1748833620,2503.54,2503.77,2500.06,2500.62,1712442.0
1748833680,2500.62,2501.19,2500.0,2500.01,2140370.0
1748833740,2500.01,2500.31,2498.47,2499.57,2145498.0
1748833800,2499.56,2499.71,2495.29,2495.71,3730464.0
1748833860,2496.07,2498.79,2495.95,2496.36,1592294.0
1748833920,2496.36,2496.36,2492.3,2493.49,4713776.0
1748833980,2493.49,2496.7,2493.48,2495.1,2990442.0
1748834040,2495.15,2495.69,2492.3,2492.53,1846970.0
1748834100,2492.48,2498.05,2491.88,2495.78,4595144.0
1748834160,2495.78,2496.78,2495.3,2495.3,1017826.0
1748834220,2495.3,2495.3,2488.72,2488.72,7064738.0
1748834280,2488.72,2491.44,2487.16,2490.51,4679640.0
1748834340,2490.54,2490.54,2487.45,2488.24,2481944.0
1748834400,2488.05,2488.79,2485.87,2486.48,2917156.0
1748834460,2486.54,2486.6,2484.16,2484.55,2836526.0
1748834520,2484.6,2486.59,2484.6,2486.19,2628502.0
1748834580,2486.22,2488.89,2485.53,2488.34,3063912.0
1748834640,2488.2,2492.48,2488.17,2491.32,2794846.0
1748834700,2491.27,2493.43,2490.86,2493.14,2258520.0
1748834760,2493.18,2493.18,2490.36,2490.36,1793428.0
1748834820,2490.36,2493.19,2490.01,2492.97,1225366.0
1748834880,2493.13,2493.14,2492.17,2493.05,899154.0
1748834940,2493.05,2493.6,2493.0,2493.01,1093032.0
1748835000,2493.0,2494.9,2492.0,2494.36,1240786.0
1748835060,2494.2,2495.09,2493.01,2494.01,1375352.0
1748835120,2494.01,2494.19,2491.99,2492.28,3080848.0
1748835180,2492.24,2494.57,2491.72,2492.21,3026932.0
1748835240,2491.99,2493.06,2491.1,2491.1,1552132.0
1748835300,2490.48,2491.94,2489.08,2491.76,2434914.0
1748835360,2491.44,2495.31,2491.07,2495.26,1533962.0
1748835420,2495.23,2496.36,2493.72,2494.45,2857744.0
1748835480,2494.41,2495.36,2493.67,2495.36,2140928.0
1748835540,2495.41,2496.77,2494.82,2495.8,2142194.0
1748835600,2495.99,2497.97,2495.65,2497.86,2217806.0
1748835660,2497.86,2499.13,2497.09,2498.83,2058928.0
1748835720,2498.89,2502.16,2498.83,2501.49,3194080.0
1748835780,2501.53,2501.53,2499.53,2500.99,1851036.0
1748835840,2500.99,2500.99,2496.86,2497.55,4103476.0
1748835900,2497.61,2498.31,2497.42,2498.29,2004492.0
1748835960,2498.29,2499.24,2498.13,2498.14,980100.0
1748836020,2498.14,2498.2,2495.72,2495.73,869984.0
1748836080,2495.73,2496.37,2494.49,2496.11,1255612.0
1748836140,2496.11,2496.32,2494.81,2495.68,362636.0
1748836200,2495.68,2495.68,2494.36,2494.49,771850.0
1748836260,2494.44,2495.85,2493.6,2495.76,856418.0
1748836320,2495.78,2495.78,2494.27,2494.57,677082.0
1748836380,2494.57,2495.77,2494.01,2495.7,422668.0
1748836440,2495.69,2495.99,2492.51,2493.44,1285244.0
1748836500,2493.44,2494.58,2493.36,2494.11,1120082.0
1748836560,2494.04,2494.99,2494.04,2494.98,243180.0
1748836620,2494.95,2497.19,2494.94,2496.74,846336.0
1748836680,2496.74,2496.86,2495.12,2495.13,533212.0
1748836740,2495.19,2495.53,2494.43,2495.11,424404.0
1748836800,2495.11,2496.06,2494.85,2495.93,1001140.0
1748836860,2495.93,2498.24,2495.68,2497.05,1805504.0
1748836920,2497.05,2497.94,2497.0,2497.6,860746.0
1748836980,2497.6,2497.93,2496.78,2497.76,863190.0
1748837040,2497.76,2497.76,2495.44,2496.16,455534.0
1748837100,2496.16,2496.66,2495.39,2496.6,951236.0
1748837160,2496.57,2497.0,2495.8,2497.0,969724.0
1748837220,2496.99,2498.01,2496.76,2497.01,782946.0
1748837280,2497.02,2497.07,2494.12,2494.2,762752.0
1748837340,2494.16,2494.16,2492.04,2492.08,1943448.0
1748837400,2492.07,2493.06,2492.07,2493.06,1624306.0
1748837460,2493.05,2493.1,2492.05,2492.93,1057614.0
1748837520,2492.99,2496.36,2492.79,2495.88,815344.0
1748837580,2496.38,2496.86,2495.51,2496.85,580634.0
1748837640,2496.86,2497.99,2496.77,2497.99,969268.0
1748837700,2497.99,2499.99,2497.98,2499.61,1109358.0
1748837760,2499.61,2499.94,2498.19,2498.24,907894.0
1748837820,2498.24,2500.6,2498.23,2499.55,1123830.0
1748837880,2499.55,2499.93,2498.77,2498.77,583636.0
1748837940,2498.83,2499.02,2497.23,2497.89,659972.0
1748838000,2497.89,2498.7,2496.47,2497.56,2399910.0
1748838060,2497.56,2497.73,2496.09,2497.72,1110064.0
1748838120,2497.72,2498.63,2497.11,2497.21,1181972.0
1748838180,2497.22,2498.87,2496.97,2497.91,1047392.0
1748838240,2497.91,2498.51,2497.27,2497.64,901440.0
1748838300,2497.65,2497.65,2495.57,2495.57,1270316.0
1748838360,2495.57,2496.4,2495.29,2495.6,934442.0
1748838420,2495.61,2496.39,2494.11,2496.39,1400396.0
1748838480,2496.34,2497.08,2495.35,2496.39,898926.0
1748838540,2496.38,2496.96,2495.28,2495.44,1384246.0
1748838600,2495.39,2496.66,2494.81,2496.65,963134.0
1748838660,2496.65,2498.16,2495.26,2497.16,1710142.0
1748838720,2497.25,2499.25,2496.91,2496.97,778348.0
1748838780,2496.97,2499.03,2496.54,2498.97,2006840.0
1748838840,2498.97,2500.64,2498.97,2499.92,2570742.0
1748838900,2499.92,2500.12,2498.62,2499.57,720492.0
1748838960,2499.64,2499.93,2498.46,2498.47,440306.0
1748839020,2498.47,2498.48,2496.69,2496.71,686140.0
1748839080,2497.75,2497.99,2496.77,2497.89,769388.0
1748839140,2497.89,2498.67,2497.02,2497.03,796010.0
1748839200,2497.03,2498.15,2496.03,2498.14,782824.0
1748839260,2498.1,2498.92,2497.85,2497.9,508352.0
1748839320,2497.9,2498.94,2497.0,2498.93,1297582.0
1748839380,2498.93,2499.7,2498.92,2499.33,973690.0
1748839440,2499.33,2499.83,2497.99,2498.05,904096.0
1748839500,2498.03,2498.91,2497.8,2498.72,1238294.0
1748839560,2498.72,2498.94,2497.18,2498.93,1013330.0
1748839620,2498.77,2499.59,2498.11,2498.14,723528.0
1748839680,2498.15,2498.15,2497.16,2497.34,1238280.0
1748839740,2497.34,2498.01,2496.81,2498.0,547492.0
1748839800,2498.01,2498.01,2496.0,2496.01,569522.0
1748839860,2496.01,2496.01,2492.92,2492.93,1080876.0
1748839920,2492.93,2492.95,2487.76,2488.72,5247144.0
1748839980,2488.72,2488.95,2487.1,2488.85,2579176.0
1748840040,2488.85,2489.06,2486.55,2487.28,3279458.0
1748840100,2487.28,2488.12,2487.16,2487.73,1544272.0
1748840160,2487.74,2488.59,2487.32,2488.59,2097220.0
1748840220,2488.54,2490.48,2488.54,2489.68,2693428.0
1748840280,2489.69,2491.62,2489.68,2489.74,3463778.0
1748840340,2489.68,2491.72,2488.83,2491.72,1254160.0
1748840400,2491.72,2492.95,2490.85,2491.57,1296486.0
1748840460,2491.57,2492.13,2489.76,2489.76,1379804.0
1748840520,2489.07,2491.89,2489.01,2491.32,1203408.0
1748840580,2491.32,2491.32,2488.07,2488.4,1674492.0
1748840640,2488.45,2489.27,2485.78,2489.25,1762036.0
1748840700,2489.27,2491.88,2488.97,2491.5,1636478.0
1748840760,2491.51,2494.18,2491.43,2494.04,1190646.0
1748840820,2494.02,2494.79,2493.8,2494.36,728442.0
1748840880,2494.35,2494.74,2493.64,2494.62,1016352.0
1748840940,2494.62,2495.7,2494.34,2495.68,806116.0
1748841000,2495.7,2495.94,2495.0,2495.94,954112.0
1748841060,2495.94,2496.36,2495.52,2495.52,646770.0
1748841120,2495.43,2495.98,2494.99,2495.96,509928.0
1748841180,2495.98,2495.98,2494.45,2495.12,573374.0
1748841240,2495.07,2495.07,2494.55,2494.64,686516.0
1748841300,2494.63,2494.63,2493.37,2494.12,640872.0
1748841360,2494.07,2496.29,2493.72,2493.73,1545308.0
1748841420,2493.68,2494.14,2493.49,2493.74,356770.0
1748841480,2493.75,2493.99,2492.01,2492.11,635162.0
1748841540,2492.07,2492.07,2489.03,2489.3,909770.0
1748841600,2489.56,2490.8,2488.07,2490.8,1012264.0
1748841660,2490.8,2491.02,2489.4,2489.96,562872.0
1748841720,2489.96,2490.55,2489.0,2489.59,1030106.0
1748841780,2489.59,2491.89,2489.58,2491.01,513660.0
1748841840,2490.95,2492.11,2490.95,2491.66,364556.0
1748841900,2491.65,2493.26,2491.46,2493.21,565836.0
1748841960,2493.07,2493.07,2491.01,2491.27,411264.0
1748842020,2491.22,2491.85,2490.71,2491.85,428730.0
1748842080,2491.84,2493.95,2491.63,2493.74,2019438.0
1748842140,2493.6,2493.69,2493.1,2493.67,448170.0
1748842200,2493.64,2493.74,2492.68,2493.37,469328.0
1748842260,2493.36,2493.94,2493.0,2493.02,582364.0
1748842320,2493.02,2493.02,2489.03,2489.19,1175652.0
1748842380,2489.38,2489.63,2488.0,2488.52,1000846.0
1748842440,2488.47,2488.98,2486.44,2488.98,1159700.0
1748842500,2488.76,2488.76,2486.94,2487.1,1178862.0
1748842560,2487.08,2487.49,2486.22,2486.26,1560930.0
1748842620,2486.23,2486.77,2485.6,2485.85,1205754.0
1748842680,2485.84,2487.84,2485.84,2487.62,2641598.0
1748842740,2487.57,2487.7,2485.95,2486.72,808798.0
1748842800,2486.8,2487.61,2486.44,2486.69,475864.0
1748842860,2486.61,2487.99,2486.61,2487.18,477280.0
1748842920,2487.18,2489.23,2486.61,2488.93,784448.0
1748842980,2488.93,2489.34,2487.86,2488.32,733314.0
1748843040,2488.32,2488.32,2485.48,2485.48,655600.0
1748843100,2485.49,2486.99,2482.5,2485.49,7333884.0
1748843160,2485.45,2487.47,2484.75,2486.12,1019774.0
1748843220,2486.12,2489.37,2486.12,2489.31,1044158.0
1748843280,2489.31,2490.61,2489.3,2489.63,1142792.0
1748843340,2489.68,2490.41,2489.68,2489.73,1161528.0
1748843400,2489.73,2491.01,2489.15,2490.61,1077392.0
1748843460,2490.57,2490.57,2488.24,2489.14,425940.0
1748843520,2489.14,2489.21,2488.45,2488.68,381710.0
1748843580,2488.68,2489.57,2488.51,2489.41,246316.0
1748843640,2489.41,2490.15,2489.27,2490.0,521132.0
1748843700,2490.01,2490.79,2490.0,2490.78,443996.0
1748843760,2490.78,2492.0,2490.78,2491.95,1639314.0
1748843820,2491.91,2491.99,2490.66,2490.66,1026518.0
1748843880,2490.67,2491.72,2490.66,2491.72,659644.0
1748843940,2491.72,2491.95,2491.51,2491.9,303114.0
1748844000,2491.89,2492.5,2491.01,2492.0,775572.0
1748844060,2492.01,2492.01,2490.62,2490.74,605630.0
1748844120,2490.74,2491.44,2490.22,2491.44,938482.0
1748844180,2491.77,2492.95,2491.77,2492.88,1227140.0
1748844240,2492.89,2498.49,2492.68,2497.65,12741072.0
1748844300,2497.57,2497.57,2494.0,2494.01,2114568.0
1748844360,2494.01,2494.87,2493.78,2494.53,1287916.0
1748844420,2494.53,2494.53,2491.97,2492.2,735314.0
1748844480,2492.18,2493.8,2491.97,2493.58,516436.0
1748844540,2493.58,2493.58,2492.06,2492.26,478518.0
1748844600,2492.26,2492.26,2489.22,2490.15,1099442.0
1748844660,2490.11,2490.22,2489.0,2489.47,544004.0
1748844720,2489.47,2489.47,2486.23,2486.76,1452592.0
1748844780,2486.76,2488.25,2486.76,2488.1,664146.0
1748844840,2488.1,2489.23,2488.0,2488.31,238748.0
1748844900,2488.31,2488.61,2483.73,2483.73,4088822.0
1748844960,2483.82,2485.69,2483.82,2484.86,1406984.0
1748845020,2484.86,2484.87,2483.43,2484.0,1706954.0
1748845080,2484.0,2484.93,2483.57,2484.93,3863500.0
1748845140,2485.16,2486.14,2484.35,2486.14,1083408.0
1748845200,2486.14,2488.09,2486.01,2487.49,1517540.0
1748845260,2487.28,2488.14,2486.14,2487.58,1857760.0
1748845320,2487.58,2489.09,2487.52,2488.44,1366890.0
1748845380,2488.44,2488.44,2486.88,2487.99,359614.0
1748845440,2488.0,2491.0,2487.99,2490.88,606316.0
1748845500,2490.88,2492.41,2490.75,2492.41,868318.0
1748845560,2492.36,2492.54,2491.3,2492.18,462146.0
1748845620,2492.18,2494.26,2492.06,2494.26,1862098.0
1748845680,2494.25,2494.26,2493.7,2493.8,391778.0
1748845740,2493.84,2494.27,2493.27,2493.3,584054.0
1748845800,2493.35,2494.11,2492.57,2494.11,553284.0
1748845860,2494.11,2494.12,2492.79,2493.98,520410.0
1748845920,2493.93,2495.36,2493.93,2495.36,968664.0
1748845980,2495.3,2495.36,2493.22,2493.86,623028.0
1748846040,2493.91,2493.98,2492.38,2492.55,501540.0
1748846100,2492.55,2492.56,2490.01,2490.01,921610.0
1748846160,2490.01,2490.24,2488.32,2489.05,753384.0
1748846220,2489.63,2490.48,2488.1,2488.11,1080828.0
1748846280,2488.11,2489.62,2487.16,2489.62,858662.0
1748846340,2489.57,2490.83,2488.92,2490.83,309708.0
1748846400,2490.83,2491.44,2489.94,2491.43,425382.0
1748846460,2491.42,2495.29,2490.9,2495.14,1753348.0
1748846520,2495.2,2496.91,2495.2,2495.98,1587262.0
1748846580,2496.08,2497.4,2495.98,2497.39,1205502.0
1748846640,2497.39,2498.61,2497.01,2498.01,2010128.0
1748846700,2498.07,2498.64,2495.72,2496.26,1993346.0
1748846760,2496.26,2496.94,2495.03,2496.93,1505764.0
1748846820,2496.93,2498.11,2495.48,2497.33,3084910.0
1748846880,2497.28,2498.93,2496.72,2498.63,1249234.0
1748846940,2498.63,2498.64,2495.83,2495.84,644012.0
1748847000,2495.84,2497.99,2495.82,2497.02,926738.0
1748847060,2497.02,2497.42,2496.01,2496.8,560524.0
1748847120,2496.8,2496.86,2494.74,2495.6,935516.0
1748847180,2495.6,2496.4,2495.27,2495.27,394206.0
1748847240,2495.28,2495.4,2494.65,2495.08,360512.0
1748847300,2495.08,2495.08,2493.77,2493.78,682646.0
1748847360,2493.78,2493.79,2492.38,2492.69,709778.0
1748847420,2492.64,2494.0,2492.64,2493.72,574552.0
1748847480,2493.72,2493.91,2492.88,2493.9,280382.0
1748847540,2493.94,2494.0,2493.37,2493.64,307270.0
1748847600,2493.66,2495.12,2493.42,2494.36,722166.0
1748847660,2494.37,2497.55,2494.29,2497.17,779684.0
1748847720,2496.89,2498.52,2496.35,2498.44,880868.0
1748847780,2498.44,2499.93,2498.44,2499.91,2013526.0
1748847840,2499.86,2503.91,2499.86,2502.44,4629520.0
1748847900,2502.38,2503.23,2502.18,2502.42,2068116.0
1748847960,2502.38,2502.78,2500.64,2501.37,905144.0
1748848020,2501.87,2502.89,2501.57,2502.89,926680.0
1748848080,2502.82,2504.7,2502.82,2503.76,2109106.0
1748848140,2503.8,2503.95,2501.01,2502.63,2384660.0
1748848200,2502.66,2503.38,2501.79,2503.32,1342826.0
1748848260,2503.26,2503.85,2502.34,2502.53,1687722.0
1748848320,2502.48,2504.73,2502.14,2504.23,1082748.0
1748848380,2504.3,2506.11,2504.22,2505.06,2138774.0
1748848440,2505.12,2505.83,2504.22,2504.57,1226138.0
1748848500,2504.51,2504.97,2503.53,2504.84,1136448.0
1748848560,2504.84,2508.0,2504.84,2506.86,1748166.0
1748848620,2506.91,2509.0,2506.91,2508.48,2052260.0
1748848680,2508.48,2512.73,2508.48,2511.44,5226836.0
1748848740,2511.51,2512.41,2509.62,2510.77,2013952.0
1748848800,2510.83,2510.97,2508.24,2508.72,2614660.0
1748848860,2508.78,2509.95,2508.0,2508.61,724352.0
1748848920,2508.61,2508.63,2507.68,2507.96,835490.0
1748848980,2508.01,2508.01,2506.33,2507.38,1421902.0
1748849040,2507.46,2508.73,2506.61,2507.99,808206.0
1748849100,2507.95,2508.89,2506.06,2506.06,748692.0
1748849160,2506.01,2507.83,2505.7,2507.07,1144516.0
1748849220,2507.23,2507.96,2504.06,2504.06,3090160.0
1748849280,2503.97,2503.97,2500.11,2501.62,4005486.0
1748849340,2501.67,2502.27,2501.0,2501.51,2180740.0
1748849400,2501.71,2501.8,2500.28,2501.33,2271662.0
1748849460,2502.0,2504.03,2501.78,2502.12,1688430.0
1748849520,2502.13,2503.84,2502.12,2503.57,758520.0
1748849580,2503.57,2504.48,2502.66,2503.36,1177930.0
1748849640,2503.37,2505.59,2503.37,2504.01,1066916.0
1748849700,2504.01,2504.02,2498.89,2500.07,2599098.0
1748849760,2500.13,2501.62,2499.51,2501.61,1055768.0
1748849820,2501.61,2504.08,2501.46,2504.07,935488.0
1748849880,2504.07,2504.69,2503.63,2504.4,928374.0
1748849940,2504.36,2504.36,2503.43,2504.09,477058.0
1748850000,2504.03,2504.32,2501.47,2503.66,466360.0
1748850060,2503.66,2503.66,2502.4,2502.48,245416.0
1748850120,2502.48,2505.25,2502.41,2505.25,662220.0
1748850180,2505.25,2505.57,2504.24,2505.44,1539682.0
1748850240,2505.37,2506.59,2504.99,2506.35,881510.0
1748850300,2506.35,2506.44,2505.47,2506.1,1030422.0
1748850360,2506.06,2506.43,2504.57,2505.57,1539218.0
1748850420,2505.76,2505.85,2502.57,2503.72,947714.0
1748850480,2503.79,2503.99,2502.07,2503.04,529950.0
1748850540,2503.39,2504.47,2503.07,2504.42,452184.0
1748850600,2504.4,2506.11,2504.27,2505.75,657284.0
1748850660,2505.62,2507.92,2505.31,2507.57,1189252.0
1748850720,2507.57,2507.57,2505.51,2507.01,708106.0
1748850780,2507.06,2507.52,2506.57,2507.43,503432.0
1748850840,2507.44,2507.99,2506.06,2506.06,639418.0
1748850900,2506.06,2506.06,2503.9,2504.35,643664.0
1748850960,2504.4,2505.35,2504.31,2504.31,414578.0
1748851020,2504.37,2505.23,2504.0,2505.17,527064.0
1748851080,2505.17,2505.7,2504.74,2505.56,360260.0
1748851140,2505.56,2505.79,2505.3,2505.79,295310.0
1748851200,2505.78,2507.1,2505.37,2505.91,601116.0
1748851260,2505.9,2506.81,2504.5,2504.89,945574.0
1748851320,2504.88,2507.48,2504.39,2507.47,987990.0
1748851380,2507.1,2507.19,2502.38,2507.18,817274.0
1748851440,2507.18,2507.43,2505.7,2506.1,824526.0
1748851500,2506.1,2508.62,2505.89,2507.53,1759476.0
1748851560,2507.78,2508.52,2506.34,2507.34,1855350.0
1748851620,2507.28,2507.99,2506.17,2507.99,723876.0
1748851680,2508.04,2510.78,2508.04,2509.02,1550406.0
1748851740,2509.0,2509.01,2505.95,2506.06,659412.0
1748851800,2506.28,2508.16,2506.14,2506.49,1382746.0
1748851860,2506.39,2506.39,2504.31,2504.31,1300924.0
1748851920,2504.37,2505.8,2504.37,2505.45,588250.0
1748851980,2505.51,2507.73,2505.51,2506.59,406742.0
1748852040,2506.72,2507.39,2506.09,2507.03,600846.0
1748852100,2506.97,2507.28,2505.11,2505.66,485906.0
1748852160,2505.65,2507.99,2505.65,2507.55,348650.0
1748852220,2507.55,2507.55,2505.61,2506.14,882362.0
1748852280,2506.14,2508.16,2505.73,2507.02,368564.0
1748852340,2507.04,2507.04,2503.77,2504.02,549214.0
1748852400,2504.06,2506.82,2503.49,2505.22,710102.0
1748852460,2505.13,2505.62,2502.64,2503.48,847558.0
1748852520,2503.93,2505.23,2503.89,2504.11,505638.0
1748852580,2504.11,2505.23,2503.75,2505.23,367944.0
1748852640,2505.35,2508.78,2505.35,2507.89,823012.0
1748852700,2507.65,2508.66,2507.57,2507.77,476212.0
1748852760,2507.54,2509.17,2506.8,2509.17,584062.0
1748852820,2509.3,2512.38,2508.47,2512.15,3296768.0
1748852880,2512.11,2513.66,2512.11,2513.03,6108486.0
1748852940,2513.25,2513.39,2511.11,2512.0,1785314.0
1748853000,2512.0,2513.18,2511.02,2511.83,1620424.0
1748853060,2511.83,2513.24,2511.01,2513.24,614252.0
1748853120,2513.27,2514.99,2512.96,2513.45,2734182.0
1748853180,2513.45,2513.45,2510.26,2510.78,2301076.0
1748853240,2510.78,2511.35,2509.22,2509.22,1298732.0
1748853300,2509.27,2509.27,2507.4,2508.4,2152486.0
1748853360,2508.4,2508.9,2506.86,2506.86,1089584.0
1748853420,2506.79,2506.79,2504.42,2506.06,2325288.0
1748853480,2506.12,2506.32,2505.03,2505.55,735808.0
1748853540,2505.55,2505.55,2503.89,2504.17,1288478.0
1748853600,2504.24,2505.14,2503.95,2504.65,860584.0
1748853660,2504.65,2504.65,2500.7,2500.7,2167684.0
1748853720,2500.55,2502.22,2500.43,2501.91,1229434.0
1748853780,2501.85,2501.91,2500.01,2500.14,1734260.0
1748853840,2500.14,2500.14,2497.14,2499.11,3056360.0
1748853900,2499.06,2499.62,2498.58,2498.93,827314.0
1748853960,2498.98,2499.16,2496.07,2498.5,2608084.0
1748854020,2498.56,2498.99,2497.14,2498.47,984934.0
1748854080,2498.75,2501.72,2498.43,2500.08,2622066.0
1748854140,2500.08,2500.08,2498.44,2498.6,1353644.0
1748854200,2498.56,2498.56,2494.0,2495.03,3211460.0
1748854260,2495.26,2496.4,2491.68,2492.29,3977190.0
1748854320,2492.34,2493.9,2490.55,2493.52,2806886.0
1748854380,2493.6,2493.61,2491.14,2491.95,1223696.0
1748854440,2491.96,2492.04,2489.14,2491.3,3763756.0
1748854500,2491.23,2493.14,2490.89,2493.07,1160738.0
1748854560,2493.07,2494.57,2493.0,2494.42,1802894.0
1748854620,2494.42,2494.42,2492.66,2494.02,1206044.0
1748854680,2494.02,2495.6,2494.02,2494.95,2103936.0
1748854740,2494.9,2494.91,2491.47,2493.29,2836388.0
1748854800,2493.29,2493.44,2491.54,2491.58,889696.0
1748854860,2491.54,2491.74,2490.0,2490.42,2301688.0
1748854920,2490.31,2490.31,2485.79,2486.74,3802032.0
1748854980,2487.13,2488.99,2486.58,2488.89,1734884.0
1748855040,2488.89,2491.03,2488.0,2490.25,1259482.0
1748855100,2490.12,2490.12,2488.01,2488.73,2552102.0
1748855160,2488.78,2488.98,2483.52,2487.03,6810576.0
1748855220,2486.99,2487.63,2484.64,2485.66,3243228.0
1748855280,2485.72,2488.43,2483.01,2487.81,3508124.0
1748855340,2487.79,2490.86,2487.07,2488.07,3032956.0
1748855400,2487.62,2488.07,2484.52,2484.78,1335002.0
1748855460,2484.78,2486.16,2483.63,2485.61,2048442.0
1748855520,2485.59,2487.47,2478.53,2479.41,11546430.0
1748855580,2479.41,2480.19,2478.14,2479.81,11617806.0
1748855640,2479.82,2481.58,2479.15,2481.34,3105550.0
1748855700,2481.07,2481.11,2478.61,2479.61,2594682.0
1748855760,2479.67,2481.31,2476.84,2480.78,5541302.0
1748855820,2480.7,2482.0,2478.8,2482.0,2507094.0
1748855880,2481.99,2485.67,2481.99,2484.26,3575216.0
1748855940,2484.04,2485.52,2483.6,2484.61,2836534.0
1748856000,2484.56,2486.91,2484.56,2486.81,1888476.0
1748856060,2486.94,2486.96,2484.22,2484.86,1357186.0
1748856120,2484.65,2486.22,2484.59,2485.91,1029396.0
1748856180,2485.98,2486.4,2485.51,2486.06,973004.0
1748856240,2485.88,2486.73,2485.01,2486.11,1623568.0
1748856300,2486.11,2486.11,2483.32,2485.14,846856.0
1748856360,2485.09,2485.45,2483.77,2485.45,552140.0
1748856420,2485.44,2485.56,2483.96,2485.3,667772.0
1748856480,2485.25,2485.25,2482.23,2483.09,914860.0
1748856540,2483.14,2484.28,2482.05,2482.51,858382.0
1748856600,2482.32,2482.42,2481.11,2481.42,1477712.0
1748856660,2481.36,2486.29,2480.69,2485.9,3055976.0
1748856720,2485.93,2487.73,2485.93,2487.57,1783676.0
1748856780,2487.57,2488.49,2486.96,2488.3,2235000.0
1748856840,2488.29,2488.3,2486.95,2488.09,1142002.0
1748856900,2488.07,2488.24,2480.88,2481.44,6845914.0
1748856960,2481.46,2481.46,2477.4,2480.48,4501102.0
1748857020,2480.48,2481.9,2479.05,2481.45,1688990.0
1748857080,2481.44,2483.88,2481.19,2483.76,995818.0
1748857140,2483.57,2483.57,2482.26,2482.76,706354.0
1748857200,2482.7,2482.92,2480.94,2481.09,666048.0
1748857260,2481.09,2481.72,2480.27,2481.32,575946.0
1748857320,2481.32,2481.62,2480.21,2481.21,766654.0
1748857380,2481.22,2481.48,2480.02,2480.02,570000.0
1748857440,2480.02,2480.02,2478.79,2479.47,1095400.0
1748857500,2479.51,2479.51,2476.89,2478.95,4656004.0
1748857560,2478.95,2481.3,2477.58,2478.0,1730342.0
1748857620,2478.11,2479.13,2476.94,2478.96,888094.0
1748857680,2478.92,2480.44,2477.92,2480.44,1341174.0
1748857740,2480.37,2480.37,2477.01,2478.56,1481630.0
1748857800,2478.56,2479.56,2477.01,2479.18,745836.0
1748857860,2479.18,2479.24,2475.32,2475.42,1295392.0
1748857920,2475.42,2477.35,2473.93,2477.35,7827268.0
1748857980,2477.29,2477.68,2475.85,2475.85,1604516.0
1748858040,2475.8,2479.65,2475.07,2479.6,1858200.0
1748858100,2479.89,2482.16,2479.89,2481.28,1910696.0
1748858160,2481.29,2481.29,2479.07,2479.8,867432.0
1748858220,2479.8,2481.42,2479.57,2481.19,817874.0
1748858280,2481.14,2482.07,2480.75,2480.93,952732.0
1748858340,2480.92,2481.43,2480.35,2480.4,727068.0
1748858400,2480.4,2482.99,2479.85,2482.99,1636328.0
1748858460,2482.88,2482.88,2479.82,2479.84,1064512.0
1748858520,2479.84,2480.36,2478.07,2479.64,853316.0
1748858580,2479.64,2480.65,2476.62,2476.62,816354.0
1748858640,2476.6,2477.49,2475.41,2477.06,1478614.0
1748858700,2477.17,2477.36,2475.41,2477.3,1297540.0
1748858760,2477.44,2486.93,2476.64,2486.93,7750560.0
1748858820,2486.99,2487.23,2484.49,2484.62,2117584.0
1748858880,2484.61,2488.45,2483.66,2488.22,2996516.0
1748858940,2488.15,2488.76,2486.35,2486.75,1992940.0
1748859000,2486.74,2487.29,2486.2,2486.71,942984.0
1748859060,2486.99,2487.4,2485.6,2485.97,806010.0
1748859120,2486.34,2488.39,2486.11,2487.3,1216964.0
1748859180,2487.3,2487.74,2486.43,2487.5,519748.0
1748859240,2487.37,2488.32,2487.14,2488.12,1117434.0
1748859300,2488.11,2488.11,2485.68,2486.02,938268.0
1748859360,2485.97,2485.97,2477.07,2479.55,5799058.0
1748859420,2479.65,2480.81,2479.65,2480.8,1263764.0
1748859480,2480.52,2480.84,2477.57,2479.42,7773000.0
1748859540,2479.26,2481.26,2479.23,2481.26,763614.0
1748859600,2481.2,2481.28,2478.68,2478.99,1106166.0
1748859660,2479.33,2482.07,2479.2,2480.32,1987344.0
1748859720,2480.39,2480.39,2477.72,2478.48,1252840.0
1748859780,2478.49,2479.7,2477.99,2478.38,638054.0
1748859840,2478.08,2478.25,2477.14,2477.93,1147784.0
1748859900,2478.26,2481.54,2478.26,2481.54,474926.0
1748859960,2481.54,2483.24,2481.31,2483.11,4741210.0
1748860020,2483.11,2483.22,2481.59,2481.6,611216.0
1748860080,2481.61,2482.28,2481.06,2481.73,419314.0
1748860140,2481.72,2481.81,2480.8,2481.23,462870.0
1748860200,2481.23,2483.34,2481.23,2483.34,482360.0
1748860260,2483.43,2484.02,2482.28,2484.02,992350.0
1748860320,2483.87,2483.87,2479.05,2480.36,2104840.0
1748860380,2480.4,2481.66,2479.4,2479.77,620400.0
1748860440,2479.75,2479.75,2477.92,2478.32,761848.0
1748860500,2478.31,2479.32,2477.5,2477.9,658788.0
1748860560,2477.71,2479.97,2476.21,2479.72,1111186.0
1748860620,2479.76,2480.99,2478.77,2480.8,806048.0
1748860680,2480.81,2481.74,2480.33,2481.5,874036.0
1748860740,2481.5,2481.89,2480.7,2481.88,435360.0
1748860800,2481.87,2483.6,2481.87,2483.39,671386.0
1748860860,2483.38,2484.2,2483.38,2483.41,850028.0
1748860920,2483.41,2484.0,2483.4,2483.99,572040.0
1748860980,2483.99,2484.49,2483.22,2484.02,875466.0
1748861040,2484.02,2484.02,2480.44,2480.45,621270.0
1748861100,2480.32,2481.48,2480.01,2481.24,355382.0
1748861160,2481.24,2482.39,2481.24,2482.38,355982.0
1748861220,2482.39,2483.61,2482.38,2482.5,374196.0
1748861280,2481.73,2483.23,2481.51,2482.32,820042.0
1748861340,2482.32,2482.33,2481.29,2481.29,310402.0
1748861400,2481.29,2481.29,2479.61,2479.88,436542.0
1748861460,2479.91,2480.85,2479.69,2480.64,413726.0
1748861520,2480.63,2481.82,2480.63,2480.7,370986.0
1748861580,2480.7,2483.57,2480.7,2483.28,738572.0
1748861640,2483.34,2483.85,2483.06,2483.5,374060.0
1748861700,2483.51,2483.52,2482.1,2482.62,396060.0
1748861760,2482.62,2483.15,2480.98,2481.07,358658.0
1748861820,2481.03,2481.81,2480.28,2480.28,654834.0
1748861880,2480.28,2480.7,2480.23,2480.7,182472.0
1748861940,2480.7,2481.41,2480.7,2480.94,312964.0
1748862000,2480.98,2481.39,2480.18,2481.29,592944.0
1748862060,2481.28,2481.84,2479.32,2479.38,733608.0
1748862120,2479.79,2481.84,2479.45,2481.09,1219502.0
1748862180,2481.04,2481.4,2479.47,2481.38,440182.0
1748862240,2481.39,2481.4,2479.31,2480.28,550242.0
1748862300,2480.28,2480.52,2478.56,2479.0,945810.0
1748862360,2479.0,2479.44,2477.96,2478.76,635120.0
1748862420,2478.82,2479.15,2477.7,2477.7,476822.0
1748862480,2477.66,2481.53,2477.2,2481.47,1666734.0
1748862540,2481.29,2481.5,2479.68,2481.5,1036514.0
1748862600,2481.49,2483.95,2481.45,2483.95,992252.0
1748862660,2484.06,2486.2,2484.06,2485.07,1764810.0
1748862720,2485.07,2487.57,2485.06,2486.03,1103960.0
1748862780,2486.1,2486.97,2485.43,2486.66,804858.0
1748862840,2486.72,2486.72,2485.54,2485.56,467876.0
1748862900,2485.56,2486.29,2483.33,2484.49,900028.0
1748862960,2484.48,2485.49,2484.09,2485.25,536230.0
1748863020,2485.27,2486.86,2484.7,2485.83,1198652.0
1748863080,2485.82,2486.14,2484.38,2484.48,764438.0
1748863140,2484.6,2484.9,2483.57,2483.99,845896.0
1748863200,2483.99,2484.87,2483.69,2484.23,324364.0
1748863260,2484.24,2484.97,2483.34,2483.77,370932.0
1748863320,2483.77,2484.41,2483.26,2484.24,587808.0
1748863380,2484.24,2484.49,2483.39,2484.06,585048.0
1748863440,2484.07,2485.1,2484.01,2484.41,676418.0
1748863500,2484.4,2484.41,2483.22,2483.95,553654.0
1748863560,2483.71,2484.45,2483.14,2484.19,485582.0
1748863620,2484.08,2484.08,2482.0,2482.19,491174.0
1748863680,2482.18,2482.47,2481.84,2482.0,834164.0
1748863740,2482.0,2482.82,2481.46,2481.77,541382.0
1748863800,2481.82,2482.13,2480.82,2481.89,632014.0
1748863860,2481.86,2483.62,2481.61,2483.23,283642.0
1748863920,2483.3,2484.37,2482.89,2484.36,301972.0
1748863980,2484.31,2484.8,2483.94,2484.8,279000.0
1748864040,2484.88,2484.94,2482.9,2483.48,487368.0
1748864100,2483.48,2485.31,2483.36,2485.31,291936.0
1748864160,2485.31,2485.31,2483.95,2484.21,392970.0
1748864220,2484.22,2484.92,2483.18,2483.68,567352.0
1748864280,2483.68,2483.94,2480.61,2480.8,1184790.0
1748864340,2480.38,2480.78,2479.71,2480.01,1257746.0
1748864400,2480.01,2481.22,2480.01,2481.16,494050.0
1748864460,2481.16,2481.16,2480.11,2480.88,273594.0
1748864520,2480.83,2481.2,2478.21,2478.64,1830960.0
1748864580,2478.65,2478.7,2475.96,2476.1,2957166.0
1748864640,2476.04,2478.11,2475.97,2477.17,2328316.0
1748864700,2477.17,2478.32,2475.28,2475.28,2088358.0
1748864760,2475.24,2480.4,2475.06,2478.37,4145500.0
1748864820,2478.04,2479.98,2477.43,2479.98,604274.0
1748864880,2479.98,2482.22,2479.22,2480.88,1086306.0
1748864940,2480.89,2481.31,2480.22,2480.64,828818.0
1748865000,2480.64,2481.0,2479.26,2480.39,957260.0
1748865060,2480.4,2480.4,2476.62,2476.72,1872580.0
1748865120,2476.72,2478.37,2476.72,2478.37,830636.0
1748865180,2478.37,2480.21,2477.96,2479.82,685046.0
1748865240,2479.82,2481.68,2479.82,2481.68,1230636.0
1748865300,2481.62,2482.33,2480.94,2481.3,431214.0
1748865360,2481.29,2481.73,2479.95,2480.32,468782.0
1748865420,2480.3,2480.83,2479.84,2480.82,510962.0
1748865480,2480.82,2480.82,2479.67,2480.05,323172.0
1748865540,2480.06,2480.39,2479.26,2480.14,392794.0
1748865600,2480.11,2480.82,2479.14,2480.6,1199724.0
1748865660,2480.65,2482.32,2480.54,2480.55,1061252.0
1748865720,2480.55,2482.07,2480.52,2480.53,534878.0
1748865780,2480.53,2481.06,2479.42,2480.41,737264.0
1748865840,2480.41,2482.02,2480.1,2480.11,651210.0
1748865900,2480.12,2480.78,2480.1,2480.58,437906.0
1748865960,2480.57,2483.55,2477.82,2483.41,1695480.0
1748866020,2483.28,2483.37,2481.19,2482.1,1070692.0
1748866080,2482.1,2484.05,2480.68,2483.73,1131442.0
1748866140,2484.04,2484.1,2482.06,2482.39,1565078.0
1748866200,2482.39,2483.95,2481.62,2482.38,1097050.0
1748866260,2482.38,2482.74,2482.0,2482.11,598292.0
1748866320,2482.12,2484.13,2481.73,2483.81,787064.0
1748866380,2483.81,2484.66,2483.29,2484.44,1370504.0
1748866440,2484.39,2484.44,2483.01,2483.81,714848.0
1748866500,2483.76,2483.76,2481.95,2482.28,897578.0
1748866560,2482.18,2482.65,2480.39,2480.39,450108.0
1748866620,2480.28,2482.99,2479.15,2482.57,1521274.0
1748866680,2482.57,2483.35,2481.35,2482.41,347962.0
1748866740,2482.51,2483.21,2479.68,2479.97,339318.0
1748866800,2480.03,2481.16,2479.01,2479.06,506812.0
1748866860,2479.07,2479.13,2477.15,2477.32,1898226.0
1748866920,2477.23,2478.64,2477.01,2477.71,1180210.0
1748866980,2477.75,2478.27,2477.57,2478.01,662184.0
1748867040,2477.81,2478.4,2477.05,2478.17,658464.0
1748867100,2478.44,2478.98,2477.58,2478.97,804796.0
1748867160,2478.94,2481.31,2478.63,2480.86,2321240.0
1748867220,2480.84,2481.91,2480.15,2481.89,1318536.0
1748867280,2481.89,2482.98,2481.84,2482.64,858740.0
1748867340,2482.64,2483.23,2482.05,2482.84,846722.0
1748867400,2483.03,2483.16,2481.67,2482.14,541022.0
1748867460,2482.34,2483.94,2482.34,2483.67,584492.0
1748867520,2483.67,2484.29,2483.39,2483.78,673340.0
1748867580,2483.6,2489.03,2483.39,2487.99,8858780.0
1748867640,2487.94,2489.32,2487.94,2488.29,2263864.0
1748867700,2488.3,2488.53,2486.53,2488.19,1417674.0
1748867760,2488.19,2488.19,2486.23,2487.47,954386.0
1748867820,2487.47,2491.77,2487.21,2491.41,2783526.0
1748867880,2491.65,2492.93,2490.77,2491.83,2251350.0
1748867940,2491.89,2492.49,2491.39,2491.39,1594986.0
1748868000,2491.39,2495.15,2491.07,2494.85,3410004.0
1748868060,2495.09,2495.89,2493.28,2493.99,1843352.0
1748868120,2493.98,2495.8,2493.67,2495.79,1956642.0
1748868180,2495.8,2496.45,2493.44,2493.72,2166300.0
1748868240,2493.67,2494.55,2492.47,2492.92,891874.0
1748868300,2492.91,2494.22,2491.84,2493.75,1179050.0
1748868360,2493.5,2493.78,2491.92,2492.95,949568.0
1748868420,2492.9,2493.38,2492.54,2493.1,559206.0
1748868480,2493.1,2493.39,2490.01,2490.03,1963172.0
1748868540,2490.09,2491.99,2490.0,2491.99,1227740.0
1748868600,2491.95,2491.98,2490.57,2490.99,884118.0
1748868660,2491.0,2491.0,2489.22,2489.64,1410380.0
1748868720,2489.58,2489.98,2489.44,2489.9,756080.0
1748868780,2489.85,2491.21,2489.76,2491.2,728592.0
1748868840,2491.2,2491.73,2490.74,2491.31,538244.0
1748868900,2491.35,2492.49,2491.19,2491.44,841746.0
1748868960,2491.51,2491.87,2490.54,2491.8,776080.0
1748869020,2491.81,2492.76,2491.01,2492.65,850144.0
1748869080,2492.76,2496.23,2492.76,2495.98,6044014.0
1748869140,2495.97,2497.36,2495.97,2496.95,3494482.0
1748869200,2496.95,2498.14,2496.02,2496.44,1728802.0
1748869260,2496.44,2498.06,2496.01,2496.78,1278126.0
1748869320,2496.78,2496.82,2494.76,2494.76,1809498.0
1748869380,2494.79,2496.95,2494.76,2496.57,1329214.0
1748869440,2496.57,2498.31,2496.35,2496.52,1025840.0
1748869500,2496.52,2496.53,2493.03,2493.03,1846992.0
1748869560,2493.03,2494.32,2492.51,2493.72,868628.0
1748869620,2493.73,2494.2,2492.4,2493.46,2181334.0
1748869680,2493.37,2493.37,2492.11,2492.11,801936.0
1748869740,2492.17,2492.17,2488.63,2488.99,2688418.0
1748869800,2488.99,2489.27,2487.58,2488.9,2267232.0
1748869860,2488.9,2490.58,2488.9,2490.54,618238.0
1748869920,2490.68,2491.49,2489.8,2491.45,656848.0
1748869980,2491.46,2493.4,2491.35,2493.02,731494.0
1748870040,2493.02,2493.31,2491.74,2491.97,1180736.0
1748870100,2491.98,2494.82,2491.93,2494.82,510016.0
1748870160,2494.91,2496.7,2494.12,2495.48,1464000.0
1748870220,2495.51,2496.67,2494.97,2496.04,1455670.0
1748870280,2495.83,2496.24,2493.18,2494.14,938312.0
1748870340,2494.28,2494.28,2491.35,2491.74,680882.0
1748870400,2491.8,2493.99,2491.65,2492.55,798318.0
1748870460,2492.55,2493.06,2488.9,2489.15,1770570.0
1748870520,2489.19,2489.24,2486.68,2487.97,2228534.0
1748870580,2487.97,2487.99,2486.68,2486.88,976288.0
1748870640,2487.08,2487.87,2486.75,2487.24,1456198.0
1748870700,2486.97,2492.04,2486.62,2492.04,1885274.0
1748870760,2492.04,2498.63,2492.03,2497.62,3726022.0
1748870820,2497.62,2501.86,2497.62,2498.27,5593170.0
1748870880,2498.83,2500.28,2496.96,2498.57,4004708.0
1748870940,2498.79,2500.29,2498.45,2499.2,1681194.0
1748871000,2499.25,2502.72,2499.25,2501.37,3560086.0
1748871060,2500.67,2503.77,2498.9,2501.96,3116514.0
1748871120,2502.24,2506.79,2502.24,2503.77,5754386.0
1748871180,2503.77,2508.21,2503.77,2505.12,4564902.0
1748871240,2505.42,2507.2,2503.73,2505.34,2729470.0
1748871300,2505.34,2508.76,2505.32,2507.88,6492004.0
1748871360,2508.06,2511.35,2508.06,2510.22,6503016.0
1748871420,2509.96,2510.99,2507.9,2510.32,3527206.0
1748871480,2510.24,2514.99,2510.24,2514.65,8117408.0
1748871540,2514.72,2518.59,2514.72,2518.11,7138806.0
1748871600,2518.02,2519.11,2511.97,2512.18,5961850.0
1748871660,2512.62,2512.62,2508.26,2509.47,4896748.0
1748871720,2509.3,2509.34,2504.42,2505.75,5011536.0
1748871780,2505.75,2508.6,2505.57,2507.73,2765892.0
1748871840,2507.8,2512.07,2507.73,2510.89,2146106.0
1748871900,2511.05,2512.13,2508.16,2511.02,1703402.0
1748871960,2511.03,2511.03,2506.01,2506.07,2462880.0
1748872020,2505.97,2505.97,2502.24,2503.1,3657376.0
1748872080,2503.02,2503.02,2500.15,2501.66,4548320.0
1748872140,2501.69,2503.26,2500.12,2501.24,4029174.0
1748872200,2500.89,2501.21,2495.44,2498.8,7903486.0
1748872260,2498.8,2501.53,2497.87,2499.8,2632630.0
1748872320,2499.21,2500.02,2497.1,2499.01,3805974.0
1748872380,2498.9,2499.11,2496.34,2497.28,2780040.0
1748872440,2497.02,2499.99,2495.85,2499.32,2427492.0
1748872500,2499.55,2504.45,2498.81,2504.41,3520170.0
1748872560,2504.35,2504.35,2499.45,2502.68,1773256.0
1748872620,2502.65,2504.02,2501.11,2501.15,965750.0
1748872680,2501.26,2504.07,2501.15,2503.36,1636138.0
1748872740,2503.55,2503.77,2502.26,2503.77,974400.0
1748872800,2503.5,2503.5,2495.36,2496.09,5144050.0
1748872860,2495.96,2504.4,2495.1,2502.69,3760846.0
1748872920,2502.9,2509.59,2501.67,2507.91,5265180.0
1748872980,2507.53,2510.69,2507.01,2510.47,4316074.0
1748873040,2510.41,2510.59,2506.13,2507.36,3051006.0
1748873100,2506.68,2507.7,2503.54,2504.74,3503932.0
1748873160,2504.27,2510.07,2504.27,2505.63,2674832.0
1748873220,2505.69,2510.94,2505.69,2510.94,2296376.0
1748873280,2511.34,2515.19,2511.34,2514.49,4534322.0
1748873340,2514.85,2514.85,2512.06,2514.72,2168842.0
1748873400,2514.72,2515.64,2509.06,2510.48,3098714.0
1748873460,2510.63,2511.88,2507.07,2510.28,3528470.0
1748873520,2510.28,2513.92,2509.2,2512.4,1745912.0
1748873580,2512.4,2512.99,2510.48,2511.97,1700566.0
1748873640,2511.97,2514.19,2511.97,2513.44,1570304.0
1748873700,2513.85,2514.71,2510.18,2510.25,1219482.0
1748873760,2510.25,2514.16,2509.56,2512.2,2605234.0
1748873820,2511.85,2511.85,2508.51,2508.74,1678308.0
1748873880,2509.56,2514.65,2509.56,2513.34,1532458.0
1748873940,2514.14,2519.51,2514.14,2517.88,7416214.0
1748874000,2517.88,2518.4,2514.87,2517.47,1789532.0
1748874060,2517.48,2519.65,2516.93,2518.34,4033444.0
1748874120,2518.34,2523.83,2518.19,2522.57,8550850.0
1748874180,2522.57,2525.06,2522.54,2522.66,6519400.0
1748874240,2523.27,2524.04,2520.12,2520.37,5525518.0
1748874300,2520.89,2534.81,2520.14,2534.12,22981916.0
1748874360,2534.07,2539.58,2533.29,2533.29,24203162.0
1748874420,2533.36,2534.43,2531.22,2531.9,6149552.0
1748874480,2531.97,2534.28,2527.8,2528.16,9325932.0
1748874540,2528.12,2531.03,2528.12,2530.13,2846332.0
1748874600,2530.07,2532.97,2530.07,2531.86,3874238.0
1748874660,2531.7,2532.26,2527.19,2527.27,4234412.0
1748874720,2527.27,2530.39,2526.9,2527.78,2381470.0
1748874780,2527.84,2530.64,2527.76,2528.59,2586932.0
1748874840,2528.53,2533.85,2528.0,2533.79,2194732.0
1748874900,2533.44,2536.49,2531.9,2531.97,5888900.0
1748874960,2531.98,2534.01,2531.04,2533.06,2239660.0
1748875020,2533.06,2535.05,2532.89,2532.99,2193142.0
1748875080,2533.15,2533.99,2527.2,2527.51,3415362.0
1748875140,2527.51,2527.51,2524.34,2524.36,3868594.0
1748875200,2524.3,2528.89,2524.2,2528.29,2411104.0
1748875260,2528.55,2530.14,2527.7,2529.75,2662072.0
1748875320,2529.74,2530.14,2527.22,2529.49,1622646.0
1748875380,2529.67,2529.97,2525.41,2526.99,2473476.0
1748875440,2526.94,2526.99,2520.17,2523.99,7694940.0
1748875500,2523.94,2525.52,2523.73,2524.28,2471838.0
1748875560,2524.54,2524.54,2519.81,2520.3,7950132.0
1748875620,2520.3,2520.89,2516.28,2520.49,7588954.0
1748875680,2521.25,2522.78,2519.0,2519.0,2126234.0
1748875740,2519.06,2521.99,2518.39,2521.98,3661720.0
1748875800,2521.98,2522.2,2519.76,2519.9,1805024.0
1748875860,2519.94,2523.14,2518.51,2522.64,1952468.0
1748875920,2522.65,2524.38,2522.18,2523.94,2248020.0
1748875980,2523.88,2525.88,2523.4,2524.61,1718910.0
1748876040,2524.67,2527.18,2524.42,2524.91,3386224.0
1748876100,2524.91,2529.32,2524.75,2529.11,2935738.0
1748876160,2529.07,2531.21,2529.07,2530.28,2040018.0
1748876220,2530.34,2530.95,2529.74,2529.97,1080632.0
1748876280,2529.81,2531.05,2528.45,2528.94,1174134.0
1748876340,2529.02,2531.18,2529.02,2530.36,1581774.0
1748876400,2530.33,2531.99,2530.22,2531.43,2070234.0
1748876460,2531.43,2531.57,2527.0,2527.78,1917790.0
1748876520,2527.84,2529.44,2527.12,2527.15,924618.0
1748876580,2527.14,2527.15,2522.94,2522.94,2084376.0
1748876640,2523.06,2524.52,2522.27,2523.36,2155184.0
1748876700,2523.44,2526.2,2523.11,2526.2,1675666.0
1748876760,2526.2,2526.2,2522.78,2525.06,1840454.0
1748876820,2524.96,2525.79,2523.39,2525.11,701936.0
1748876880,2525.11,2525.11,2522.45,2523.93,1174002.0
1748876940,2523.94,2524.53,2522.6,2523.52,1782256.0
1748877000,2523.47,2525.84,2522.81,2525.84,1071194.0
1748877060,2525.84,2527.61,2525.84,2527.05,1838366.0
1748877120,2526.55,2528.87,2526.47,2528.1,1392428.0
1748877180,2528.06,2536.77,2527.89,2536.45,4925858.0
1748877240,2536.39,2536.39,2533.37,2534.68,3278226.0
1748877300,2534.73,2536.18,2534.36,2535.18,3283912.0
1748877360,2535.1,2535.1,2530.61,2533.27,1902138.0
1748877420,2532.88,2533.78,2531.77,2533.65,1409928.0
1748877480,2533.54,2536.29,2533.54,2535.22,1464900.0
1748877540,2535.07,2536.41,2534.76,2535.01,1778418.0
1748877600,2535.33,2536.8,2534.49,2534.64,1697548.0
1748877660,2534.65,2536.02,2531.97,2531.97,1047514.0
1748877720,2532.07,2534.04,2531.73,2534.04,870310.0
1748877780,2534.15,2535.33,2533.99,2535.26,1224126.0
1748877840,2535.26,2543.71,2535.26,2543.68,13930666.0
1748877900,2543.73,2553.72,2543.73,2549.35,39370748.0
1748877960,2549.4,2552.17,2544.45,2544.48,6743384.0
1748878020,2544.49,2544.55,2543.07,2543.22,5230266.0
1748878080,2542.82,2544.37,2540.61,2541.65,3076602.0
1748878140,2541.65,2542.11,2538.22,2538.53,4914500.0
1748878200,2538.73,2542.18,2538.53,2540.61,3201964.0
1748878260,2540.8,2541.9,2538.62,2540.89,2275772.0
1748878320,2540.89,2541.05,2539.06,2539.99,2033234.0
1748878380,2539.99,2540.49,2536.77,2536.81,2948206.0
1748878440,2536.82,2539.77,2535.93,2535.93,1641006.0
1748878500,2535.89,2537.48,2535.77,2537.33,3031300.0
1748878560,2537.82,2539.07,2536.01,2537.11,2662906.0
1748878620,2537.1,2537.19,2533.47,2533.75,3676496.0
1748878680,2533.8,2536.38,2532.6,2535.3,2512056.0
1748878740,2535.47,2538.0,2534.72,2535.02,950408.0
1748878800,2535.02,2539.59,2535.02,2539.0,1802444.0
1748878860,2539.0,2540.4,2538.41,2540.09,1357158.0
1748878920,2540.02,2540.31,2539.44,2540.08,1022632.0
1748878980,2539.56,2540.03,2537.83,2537.98,1998898.0
1748879040,2538.05,2540.68,2537.51,2539.51,4050272.0
1748879100,2539.51,2543.28,2538.39,2542.36,6710584.0
1748879160,2542.16,2543.75,2541.9,2542.57,2368874.0
1748879220,2542.57,2544.48,2541.07,2541.07,1737954.0
1748879280,2541.13,2541.13,2540.02,2540.02,988142.0
1748879340,2539.5,2539.5,2537.09,2537.8,1527074.0
1748879400,2537.78,2543.91,2537.64,2543.91,1230010.0
1748879460,2543.91,2546.6,2543.06,2543.15,3148798.0
1748879520,2543.15,2544.04,2541.71,2543.56,958510.0
1748879580,2543.56,2544.74,2543.01,2543.67,682578.0
1748879640,2543.52,2543.52,2542.27,2542.45,1302994.0
1748879700,2542.45,2543.02,2540.74,2541.1,2588244.0
1748879760,2541.08,2541.89,2540.84,2541.07,1256462.0
1748879820,2541.18,2541.9,2540.57,2541.02,629498.0
1748879880,2541.07,2542.86,2540.6,2542.83,1872592.0
1748879940,2542.81,2543.18,2542.02,2543.01,1364208.0
1748880000,2543.06,2543.43,2541.51,2541.99,2444816.0
1748880060,2542.05,2544.88,2541.57,2541.81,1997864.0
1748880120,2541.81,2541.81,2539.01,2539.53,1525152.0
1748880180,2539.6,2539.6,2538.01,2538.23,1461652.0
1748880240,2538.14,2541.28,2538.0,2540.18,1763502.0
1748880300,2540.18,2542.63,2540.18,2542.14,1383954.0
1748880360,2542.19,2542.25,2540.1,2540.2,1132396.0
1748880420,2540.25,2540.25,2538.7,2539.51,1154488.0
1748880480,2538.61,2540.16,2537.6,2537.61,703652.0
1748880540,2537.56,2540.25,2536.88,2539.98,1783092.0
1748880600,2539.95,2541.26,2537.54,2537.54,1663184.0
1748880660,2537.52,2539.36,2537.44,2539.03,1132996.0
1748880720,2538.98,2539.51,2538.06,2538.68,1144626.0
1748880780,2538.63,2538.74,2536.26,2536.86,1568498.0
1748880840,2536.86,2537.14,2535.76,2536.44,1241282.0
1748880900,2536.44,2538.57,2536.44,2537.99,2262546.0
1748880960,2537.76,2538.2,2535.26,2537.54,1386372.0
1748881020,2537.54,2539.88,2535.95,2537.59,1199308.0
1748881080,2537.59,2539.43,2536.56,2539.43,1708312.0
1748881140,2539.32,2539.38,2536.75,2537.99,721198.0
1748881200,2537.95,2538.19,2536.34,2538.02,978990.0
1748881260,2538.02,2540.28,2538.02,2540.0,1044660.0
1748881320,2540.35,2541.0,2538.37,2539.56,1423704.0
1748881380,2539.03,2539.62,2535.69,2535.74,2734924.0
1748881440,2535.8,2536.82,2535.03,2536.4,2142876.0
1748881500,2536.47,2537.77,2535.89,2536.18,1334176.0
1748881560,2536.18,2536.3,2528.85,2528.85,5309820.0
1748881620,2528.91,2531.82,2528.85,2531.82,3169016.0
1748881680,2531.82,2532.75,2531.29,2532.14,1266938.0
1748881740,2532.13,2533.35,2530.95,2533.34,1256562.0
1748881800,2533.35,2534.36,2532.39,2532.76,1749514.0
1748881860,2532.44,2533.13,2531.15,2531.28,1706530.0
1748881920,2531.56,2533.06,2531.32,2532.39,1005260.0
1748881980,2532.38,2533.11,2531.36,2532.37,745194.0
1748882040,2532.33,2534.73,2531.76,2534.2,1393662.0
1748882100,2534.08,2537.77,2533.96,2537.45,1389564.0
1748882160,2537.45,2538.01,2535.46,2538.0,919318.0
1748882220,2538.01,2540.06,2537.54,2538.55,1297154.0
1748882280,2538.55,2540.53,2537.8,2540.53,1153024.0
1748882340,2540.53,2540.53,2539.46,2539.66,1647556.0
1748882400,2539.66,2540.32,2538.07,2538.25,2193302.0
1748882460,2538.34,2538.8,2536.85,2538.26,804204.0
1748882520,2538.26,2539.0,2537.51,2538.99,377582.0
1748882580,2539.0,2539.74,2538.73,2539.19,453770.0
1748882640,2539.19,2539.61,2536.38,2537.07,1119530.0
1748882700,2537.12,2538.98,2537.12,2538.69,742388.0
1748882760,2538.68,2538.9,2537.03,2538.89,487314.0
1748882820,2538.9,2541.46,2538.89,2541.45,940080.0
1748882880,2541.45,2542.54,2539.32,2539.61,1399662.0
1748882940,2539.61,2539.85,2536.97,2537.48,553642.0
1748883000,2537.41,2537.59,2536.21,2536.45,1123446.0
1748883060,2536.41,2537.5,2535.07,2537.41,764754.0
1748883120,2537.4,2540.86,2537.01,2540.83,948266.0
1748883180,2540.75,2544.84,2540.75,2543.98,3043472.0
1748883240,2543.93,2548.54,2543.84,2547.02,4550774.0
1748883300,2547.02,2548.36,2545.78,2548.08,1495024.0
1748883360,2548.08,2553.31,2548.08,2550.73,7263226.0
1748883420,2550.73,2552.8,2550.73,2551.32,2517936.0
1748883480,2551.32,2551.33,2547.04,2547.19,3297216.0
1748883540,2547.03,2547.98,2545.19,2545.19,2949318.0
1748883600,2545.26,2548.9,2545.11,2546.2,5251600.0
1748883660,2546.26,2551.43,2546.26,2548.57,4011922.0
1748883720,2548.41,2549.54,2546.14,2547.44,1569576.0
1748883780,2547.48,2548.68,2546.15,2547.1,1220886.0
1748883840,2547.18,2547.18,2543.33,2543.4,2272140.0
1748883900,2543.33,2546.43,2541.77,2542.81,4074470.0
1748883960,2542.81,2544.8,2541.78,2541.78,899174.0
1748884020,2542.44,2543.72,2541.47,2543.09,1437912.0
1748884080,2543.16,2543.56,2540.22,2540.57,1924786.0
1748884140,2540.62,2541.89,2539.44,2541.89,1870144.0
1748884200,2541.63,2544.84,2541.63,2544.6,1605034.0
1748884260,2544.54,2544.54,2542.51,2543.64,761418.0
1748884320,2543.63,2543.72,2540.17,2540.17,927602.0
1748884380,2540.18,2540.32,2538.28,2539.1,2223690.0
1748884440,2538.32,2539.37,2538.32,2538.81,1342062.0
1748884500,2538.87,2540.15,2537.49,2539.72,1452156.0
1748884560,2539.73,2540.78,2539.12,2540.53,1015768.0
1748884620,2540.87,2541.49,2540.84,2540.9,1044758.0
1748884680,2540.9,2547.18,2540.83,2546.82,1731244.0
1748884740,2546.99,2549.72,2546.61,2549.53,1692162.0
1748884800,2549.53,2550.81,2549.03,2549.53,2764092.0
1748884860,2549.53,2549.62,2547.47,2547.86,1784886.0
1748884920,2547.91,2548.72,2545.61,2545.61,1950860.0
1748884980,2545.35,2547.73,2544.54,2547.73,2275178.0
1748885040,2547.77,2548.93,2547.01,2548.55,1463866.0
1748885100,2548.54,2551.82,2548.54,2550.65,3088414.0
1748885160,2550.63,2550.63,2546.88,2546.88,1360590.0
1748885220,2546.71,2547.39,2543.49,2544.11,3606868.0
1748885280,2544.05,2545.09,2542.81,2543.51,1737386.0
1748885340,2543.51,2543.53,2542.74,2543.01,693446.0
1748885400,2543.01,2545.49,2543.01,2544.77,690648.0
1748885460,2544.77,2545.15,2543.03,2543.03,808290.0
1748885520,2543.04,2544.99,2542.95,2543.78,632538.0
1748885580,2543.78,2543.84,2541.01,2541.02,626082.0
1748885640,2541.02,2541.85,2540.22,2541.47,1696764.0
1748885700,2541.47,2541.56,2538.06,2539.05,1870814.0
1748885760,2539.15,2540.71,2537.83,2539.19,2205764.0
1748885820,2539.19,2542.06,2539.19,2542.06,920474.0
1748885880,2541.99,2546.07,2541.87,2545.71,933984.0
1748885940,2545.73,2546.67,2545.53,2546.01,626528.0
1748886000,2546.01,2546.01,2540.01,2540.51,1848444.0
1748886060,2540.45,2540.51,2538.81,2538.81,1843630.0
1748886120,2538.87,2541.69,2538.81,2540.91,1090596.0
1748886180,2540.97,2541.12,2540.01,2540.41,665596.0
1748886240,2540.47,2541.28,2540.41,2540.82,575580.0
1748886300,2540.81,2541.95,2540.4,2541.4,472318.0
1748886360,2541.49,2541.49,2539.28,2540.69,1204152.0
1748886420,2540.77,2543.44,2540.69,2542.66,542186.0
1748886480,2542.66,2544.72,2542.12,2544.32,434790.0
1748886540,2544.28,2547.81,2543.8,2547.43,1677792.0
1748886600,2547.43,2547.8,2546.08,2546.34,773564.0
1748886660,2546.39,2547.61,2546.09,2547.28,931172.0
1748886720,2547.27,2548.82,2546.72,2546.72,1329802.0
1748886780,2546.78,2548.82,2545.95,2548.57,754540.0
1748886840,2548.56,2548.57,2547.52,2548.03,982834.0
1748886900,2548.03,2549.05,2547.55,2549.05,1078628.0
1748886960,2549.13,2551.29,2547.17,2547.94,4482158.0
1748887020,2547.94,2550.38,2546.24,2550.38,776316.0
1748887080,2550.65,2550.71,2548.01,2549.02,1054748.0
1748887140,2549.01,2549.2,2548.39,2548.89,564218.0
1748887200,2548.89,2550.85,2548.66,2549.78,1632036.0
1748887260,2549.73,2550.35,2548.9,2549.97,785636.0
1748887320,2549.97,2550.41,2545.82,2546.32,2059462.0
1748887380,2546.51,2548.06,2545.31,2546.27,1067938.0
1748887440,2546.32,2547.99,2546.32,2547.98,687686.0
1748887500,2547.98,2548.48,2547.02,2547.02,580084.0
1748887560,2547.27,2548.07,2545.1,2545.12,941834.0
1748887620,2545.08,2546.46,2544.74,2546.45,1178282.0
1748887680,2546.45,2548.3,2546.38,2548.02,516514.0
1748887740,2548.02,2548.66,2545.01,2546.41,682286.0
1748887800,2546.36,2546.6,2543.69,2543.73,1562616.0
1748887860,2543.75,2546.05,2543.37,2545.34,1361042.0
1748887920,2545.34,2545.93,2543.69,2545.93,748642.0
1748887980,2545.93,2546.69,2543.91,2545.86,906448.0
1748888040,2545.86,2551.99,2545.86,2550.45,2408714.0
1748888100,2549.57,2553.04,2548.3,2550.39,1956152.0
1748888160,2550.42,2551.74,2549.01,2549.62,763190.0
1748888220,2549.97,2552.35,2547.4,2547.95,1154082.0
1748888280,2547.95,2549.92,2545.98,2549.43,1404598.0
1748888340,2549.5,2551.43,2549.27,2550.53,713910.0
1748888400,2550.54,2554.31,2550.07,2553.82,1588608.0
1748888460,2554.02,2558.66,2554.02,2557.26,10921448.0
1748888520,2556.93,2565.24,2556.93,2562.2,12198208.0
1748888580,2562.2,2562.3,2557.2,2557.24,3757750.0
1748888640,2557.22,2559.89,2557.21,2558.89,1897706.0
1748888700,2558.89,2560.26,2558.28,2559.43,2422552.0
1748888760,2559.4,2563.38,2558.68,2561.49,2999646.0
1748888820,2561.49,2561.53,2557.52,2557.53,1903108.0
1748888880,2557.53,2560.83,2556.62,2557.91,2454830.0
1748888940,2557.85,2558.06,2555.77,2555.77,1293500.0
1748889000,2555.64,2556.57,2553.68,2553.99,2752120.0
1748889060,2554.0,2556.07,2553.99,2554.92,1210820.0
1748889120,2554.76,2555.42,2553.57,2554.32,983426.0
1748889180,2554.26,2555.45,2553.27,2553.79,1611382.0
1748889240,2553.79,2553.84,2550.56,2551.72,1571454.0
1748889300,2551.43,2552.3,2548.94,2550.15,4834092.0
1748889360,2550.15,2551.76,2549.63,2551.68,1097316.0
1748889420,2551.61,2552.03,2548.42,2548.43,2131140.0
1748889480,2548.44,2550.27,2548.43,2550.09,689372.0
1748889540,2550.09,2550.15,2547.49,2547.55,1510568.0
1748889600,2547.8,2547.92,2546.16,2547.28,3063516.0
1748889660,2547.28,2548.35,2547.01,2547.32,1236822.0
1748889720,2547.26,2547.38,2543.78,2544.04,3308192.0
1748889780,2544.14,2545.94,2544.14,2545.37,1491442.0
1748889840,2545.37,2545.47,2544.43,2544.69,979134.0
1748889900,2544.58,2544.65,2541.66,2543.67,2295112.0
1748889960,2543.6,2544.17,2542.64,2543.23,820994.0
1748890020,2543.28,2543.28,2538.31,2539.89,4044516.0
1748890080,2539.9,2539.9,2536.77,2539.36,4216160.0
1748890140,2539.42,2541.32,2539.01,2540.31,1563358.0
1748890200,2540.31,2540.76,2539.23,2539.47,1574684.0
1748890260,2539.52,2542.72,2539.52,2540.86,1712356.0
1748890320,2540.86,2541.47,2539.92,2540.69,998478.0
1748890380,2540.69,2541.26,2539.22,2539.22,731532.0
1748890440,2539.22,2540.53,2539.22,2540.46,417612.0
1748890500,2540.58,2541.05,2538.22,2540.06,876690.0
1748890560,2539.95,2541.55,2539.52,2541.47,1568332.0
1748890620,2540.92,2541.19,2540.57,2540.63,508256.0
1748890680,2540.64,2541.94,2540.19,2541.93,546706.0
1748890740,2542.19,2543.39,2542.19,2543.38,1258040.0
1748890800,2543.38,2544.88,2542.79,2543.36,1354876.0
1748890860,2543.35,2544.93,2543.21,2544.35,731506.0
1748890920,2544.42,2546.18,2544.17,2545.41,1064908.0
1748890980,2545.46,2547.26,2545.46,2546.82,1528536.0
1748891040,2546.94,2546.94,2545.46,2545.62,1109696.0
1748891100,2545.84,2547.32,2545.82,2547.32,500058.0
1748891160,2547.32,2547.92,2546.18,2546.81,938374.0
1748891220,2546.75,2547.28,2542.8,2542.8,802088.0
1748891280,2542.9,2543.28,2539.63,2541.39,1967632.0
1748891340,2541.33,2543.45,2540.61,2543.11,653446.0
1748891400,2543.25,2543.35,2540.4,2541.32,1058916.0
1748891460,2541.32,2541.32,2537.31,2537.31,1167336.0
1748891520,2537.31,2537.31,2534.57,2534.84,4696416.0
1748891580,2534.7,2536.16,2534.23,2534.57,1319024.0
1748891640,2534.32,2536.05,2533.32,2533.32,1474136.0
1748891700,2533.27,2535.24,2533.14,2533.72,1719050.0
1748891760,2533.73,2536.08,2533.14,2536.07,1468932.0
1748891820,2536.06,2536.45,2535.25,2535.64,613268.0
1748891880,2535.94,2536.29,2535.3,2535.94,689514.0
1748891940,2535.99,2537.12,2535.09,2535.44,895114.0
1748892000,2535.39,2538.27,2535.39,2537.15,689430.0
1748892060,2537.19,2538.7,2536.14,2538.69,527220.0
1748892120,2538.7,2539.32,2537.84,2538.98,862804.0
1748892180,2538.98,2539.47,2538.29,2538.68,610756.0
1748892240,2538.75,2541.52,2538.75,2540.48,966962.0
1748892300,2540.6,2541.16,2539.69,2539.69,661416.0
1748892360,2539.78,2541.19,2539.78,2540.06,372928.0
1748892420,2540.11,2540.22,2535.43,2536.28,816006.0
1748892480,2536.28,2537.47,2535.67,2536.29,538290.0
1748892540,2536.35,2537.81,2536.35,2537.07,304796.0
1748892600,2537.01,2537.67,2535.93,2535.93,327574.0
1748892660,2535.93,2536.16,2534.36,2535.52,695542.0
1748892720,2535.53,2535.57,2533.39,2534.06,877898.0
1748892780,2534.28,2534.29,2531.57,2532.95,1590520.0
1748892840,2532.95,2533.3,2531.22,2531.22,1111520.0
1748892900,2531.22,2533.72,2530.46,2533.27,2296722.0
1748892960,2533.29,2534.45,2533.27,2533.85,776470.0
1748893020,2533.91,2534.31,2532.27,2534.29,623690.0
1748893080,2534.21,2534.21,2532.45,2532.91,580764.0
1748893140,2532.9,2533.5,2531.26,2532.14,632616.0
1748893200,2532.48,2532.62,2530.39,2530.62,1258420.0
1748893260,2530.61,2530.61,2523.86,2524.31,9461200.0
1748893320,2524.06,2528.24,2524.06,2528.15,4285486.0
1748893380,2528.15,2528.44,2526.38,2526.9,1354418.0
1748893440,2526.85,2527.94,2526.85,2527.94,727200.0
1748893500,2527.88,2527.88,2525.95,2525.95,1187960.0
1748893560,2525.79,2529.04,2524.16,2527.03,2567398.0
1748893620,2527.03,2528.58,2526.01,2527.74,1578400.0
1748893680,2527.75,2527.95,2526.33,2527.07,625506.0
1748893740,2527.06,2530.47,2526.45,2529.98,1619560.0
1748893800,2530.36,2532.27,2530.36,2531.18,1872798.0
1748893860,2531.18,2531.87,2530.33,2531.29,692000.0
1748893920,2531.21,2531.7,2530.65,2531.69,532388.0
1748893980,2531.69,2531.99,2531.2,2531.44,323528.0
1748894040,2531.51,2532.53,2530.2,2531.83,1255572.0
1748894100,2531.84,2532.78,2531.84,2532.21,690818.0
1748894160,2532.2,2532.41,2531.33,2532.32,572630.0
1748894220,2532.32,2533.48,2531.02,2531.06,809342.0
1748894280,2531.07,2533.11,2530.73,2532.64,765924.0
1748894340,2532.64,2532.64,2530.66,2531.36,2432506.0
1748894400,2531.28,2535.21,2530.74,2534.97,5981570.0
1748894460,2535.03,2536.47,2534.98,2535.35,2416756.0
1748894520,2535.35,2536.66,2534.94,2536.19,1485834.0
1748894580,2536.19,2537.81,2535.78,2536.17,1611968.0
1748894640,2536.18,2538.66,2536.17,2538.44,874574.0
1748894700,2538.5,2538.72,2536.59,2537.1,729160.0
1748894760,2537.1,2540.0,2537.1,2539.78,665382.0
1748894820,2539.84,2540.21,2539.38,2539.76,1136276.0
1748894880,2539.76,2540.27,2539.43,2540.27,793154.0
1748894940,2540.26,2542.06,2539.65,2541.9,4501764.0
1748895000,2541.71,2544.16,2540.25,2542.8,2832336.0
1748895060,2542.8,2543.96,2541.15,2543.65,2803938.0
1748895120,2543.62,2545.49,2542.99,2543.87,2640706.0
1748895180,2543.72,2544.35,2542.46,2544.35,1422236.0
1748895240,2544.4,2545.01,2543.68,2544.87,1416042.0
1748895300,2544.94,2544.94,2541.57,2542.53,1354254.0
1748895360,2542.42,2543.88,2541.96,2543.22,2156740.0
1748895420,2543.22,2544.23,2541.8,2543.48,697032.0
1748895480,2543.49,2546.72,2543.48,2545.4,2188970.0
1748895540,2545.4,2545.56,2540.36,2541.18,1102950.0
1748895600,2541.17,2541.78,2540.16,2540.73,634646.0
1748895660,2540.67,2541.28,2539.06,2539.82,647474.0
1748895720,2539.82,2543.05,2539.82,2542.18,1056778.0
1748895780,2542.18,2542.72,2540.44,2540.63,683964.0
1748895840,2540.63,2541.84,2540.63,2541.61,273576.0
1748895900,2541.54,2541.84,2541.18,2541.38,159948.0
1748895960,2541.38,2541.93,2539.35,2539.5,835874.0
1748896020,2539.5,2540.06,2539.18,2539.77,500726.0
1748896080,2539.84,2540.45,2539.72,2539.87,287426.0
1748896140,2540.12,2541.2,2540.12,2541.14,207230.0
1748896200,2541.14,2542.61,2541.14,2541.24,603994.0
1748896260,2541.24,2541.24,2538.28,2540.26,2743890.0
1748896320,2540.32,2542.09,2540.0,2540.87,449098.0
1748896380,2540.88,2540.88,2538.16,2539.93,718612.0
1748896440,2539.93,2540.4,2537.95,2538.21,438586.0
1748896500,2538.22,2539.43,2537.4,2538.7,745188.0
1748896560,2538.76,2539.56,2537.02,2539.14,398778.0
1748896620,2539.15,2539.61,2538.13,2538.73,272762.0
1748896680,2538.75,2539.69,2538.36,2539.07,337204.0
1748896740,2539.06,2540.52,2539.06,2540.44,252712.0
1748896800,2540.45,2542.06,2538.57,2538.61,1851952.0
1748896860,2538.62,2539.64,2538.19,2539.08,436958.0
1748896920,2539.03,2540.39,2538.44,2539.27,293476.0
1748896980,2538.99,2539.55,2538.29,2539.39,534480.0
1748897040,2539.44,2540.43,2539.39,2539.75,133934.0
1748897100,2539.87,2540.66,2538.81,2539.02,457560.0
1748897160,2539.01,2539.26,2537.46,2538.71,895168.0
1748897220,2538.71,2538.71,2536.25,2536.47,777712.0
1748897280,2536.47,2538.54,2536.47,2537.84,489844.0
1748897340,2537.84,2538.99,2537.43,2538.76,177256.0
1748897400,2538.81,2539.18,2537.31,2537.82,570718.0
1748897460,2537.81,2538.35,2536.09,2536.75,718638.0
1748897520,2536.47,2537.83,2536.26,2537.48,495156.0
1748897580,2537.47,2537.48,2535.0,2535.26,833526.0
1748897640,2535.26,2535.79,2534.41,2535.12,1067560.0
1748897700,2535.11,2536.36,2535.11,2535.48,305216.0
1748897760,2535.6,2536.05,2534.82,2534.85,249060.0
1748897820,2534.88,2537.47,2534.85,2537.42,318964.0
1748897880,2537.47,2538.97,2536.83,2537.22,614108.0
1748897940,2537.22,2539.07,2537.22,2538.72,366104.0
1748898000,2538.72,2539.35,2538.36,2539.28,804210.0
1748898060,2539.28,2541.5,2538.6,2541.49,1063878.0
1748898120,2541.5,2543.51,2541.5,2542.03,1059134.0
1748898180,2542.03,2543.3,2541.87,2543.18,734068.0
1748898240,2543.14,2543.14,2541.94,2542.86,1006960.0
1748898300,2542.89,2544.89,2542.89,2543.27,1429018.0
1748898360,2543.24,2545.55,2543.24,2545.17,673282.0
1748898420,2544.48,2544.97,2542.47,2544.43,542440.0
1748898480,2544.48,2545.5,2544.48,2545.04,711988.0
1748898540,2545.02,2546.24,2544.58,2544.72,996686.0
1748898600,2544.79,2546.52,2544.79,2545.89,388962.0
1748898660,2545.89,2546.96,2543.65,2543.99,696612.0
1748898720,2543.99,2545.86,2543.94,2545.56,333532.0
1748898780,2545.56,2545.65,2543.63,2543.64,883692.0
1748898840,2544.14,2545.53,2544.14,2545.1,476346.0
1748898900,2544.85,2545.59,2544.03,2544.03,410224.0
1748898960,2544.03,2545.27,2544.03,2544.94,211992.0
1748899020,2544.87,2545.17,2543.82,2543.82,270446.0
1748899080,2543.82,2543.82,2539.99,2540.61,629210.0
1748899140,2540.56,2541.89,2540.26,2540.93,398988.0
1748899200,2540.93,2541.23,2539.42,2539.73,873350.0
1748899260,2539.73,2540.4,2539.73,2539.84,358196.0
1748899320,2539.84,2542.15,2539.71,2542.13,670170.0
1748899380,2542.13,2543.2,2541.85,2542.94,510940.0
1748899440,2542.94,2543.92,2542.89,2543.91,355904.0
1748899500,2543.87,2543.87,2542.43,2543.72,565182.0
1748899560,2543.72,2545.02,2543.71,2545.02,438584.0
1748899620,2545.01,2545.19,2544.81,2544.92,333194.0
1748899680,2544.92,2545.07,2544.69,2545.06,308180.0
1748899740,2545.06,2545.07,2545.06,2545.07,166180.0
1748899800,2545.06,2546.39,2545.06,2546.06,714408.0
1748899860,2546.06,2549.9,2545.89,2549.89,3356732.0
1748899920,2549.9,2550.22,2547.01,2549.51,1848300.0
1748899980,2549.51,2549.55,2547.71,2547.71,424726.0
1748900040,2547.71,2547.71,2544.42,2544.42,837358.0
1748900100,2544.43,2544.93,2542.69,2544.05,799788.0
1748900160,2544.06,2546.82,2543.74,2546.65,560082.0
1748900220,2546.86,2549.7,2546.65,2549.65,880106.0
1748900280,2549.66,2552.28,2548.75,2551.75,2597152.0
1748900340,2551.72,2553.0,2551.51,2552.06,803180.0
1748900400,2552.14,2552.14,2550.22,2550.58,1643740.0
1748900460,2550.57,2550.98,2548.84,2549.24,786928.0
1748900520,2549.24,2549.24,2547.59,2547.68,719478.0
1748900580,2547.68,2549.27,2547.67,2549.19,834028.0
1748900640,2549.15,2550.55,2548.55,2549.62,380074.0
1748900700,2549.65,2551.07,2548.89,2549.49,558156.0
1748900760,2549.49,2551.08,2549.42,2550.72,519740.0
1748900820,2550.72,2551.99,2550.62,2551.22,637616.0
1748900880,2551.22,2555.47,2551.18,2554.52,1016200.0
1748900940,2554.53,2555.19,2553.39,2555.19,1972788.0
1748901000,2555.99,2560.0,2555.99,2558.69,5342644.0
1748901060,2558.7,2558.77,2556.21,2556.21,2211612.0
1748901120,2556.16,2558.29,2555.88,2555.88,702210.0
1748901180,2555.82,2557.98,2555.7,2556.71,665760.0
1748901240,2556.65,2558.62,2556.6,2557.31,805000.0
1748901300,2557.33,2557.45,2555.47,2557.4,569108.0
1748901360,2557.4,2558.4,2557.38,2558.17,322264.0
1748901420,2558.07,2558.07,2555.84,2556.98,871626.0
1748901480,2556.97,2558.95,2556.94,2558.02,389794.0
1748901540,2558.02,2559.32,2557.96,2559.17,725360.0
1748901600,2559.18,2571.52,2558.72,2567.25,14896186.0
1748901660,2567.28,2571.69,2567.28,2570.59,5138348.0
1748901720,2570.9,2574.07,2568.96,2569.7,5772114.0
1748901780,2569.47,2573.13,2568.82,2572.17,1763434.0
1748901840,2572.17,2572.73,2569.58,2570.11,1488450.0
1748901900,2570.05,2571.69,2564.65,2564.65,2222830.0
1748901960,2564.9,2567.99,2564.47,2567.77,1930774.0
1748902020,2567.77,2568.63,2563.86,2565.13,1432194.0
1748902080,2565.13,2567.24,2565.05,2567.24,1084712.0
1748902140,2567.24,2567.96,2566.16,2566.88,902376.0
1748902200,2566.88,2566.88,2564.25,2564.99,1905464.0
1748902260,2564.98,2569.17,2564.98,2569.01,1714296.0
1748902320,2569.01,2572.56,2568.49,2570.05,1722792.0
1748902380,2569.98,2572.71,2569.48,2570.54,2168864.0
1748902440,2570.42,2571.71,2570.42,2570.79,806484.0
1748902500,2570.91,2573.41,2570.0,2570.06,1259382.0
1748902560,2570.06,2572.43,2570.01,2572.39,905208.0
1748902620,2572.39,2572.65,2568.35,2570.56,863750.0
1748902680,2569.89,2573.84,2569.36,2573.84,1049924.0
1748902740,2573.88,2577.7,2573.88,2574.88,5357166.0
1748902800,2575.12,2576.26,2572.86,2574.47,1511212.0
1748902860,2574.41,2575.44,2572.62,2572.62,1569976.0
1748902920,2571.98,2571.98,2568.27,2568.27,1674728.0
1748902980,2568.5,2573.74,2568.5,2571.2,1421580.0
1748903040,2571.2,2580.0,2570.7,2578.95,8925132.0
1748903100,2578.9,2582.47,2578.31,2580.73,7912596.0
1748903160,2580.7,2582.35,2577.39,2578.49,3052526.0
1748903220,2578.19,2579.09,2575.91,2576.67,1492764.0
1748903280,2576.67,2579.36,2575.24,2577.36,1253158.0
1748903340,2577.78,2579.86,2577.1,2579.52,1141258.0
1748903400,2579.47,2580.65,2576.45,2578.48,2232720.0
1748903460,2578.12,2578.6,2575.92,2577.05,1209346.0
1748903520,2576.96,2579.57,2576.63,2578.01,1040054.0
1748903580,2578.07,2579.37,2576.67,2579.37,852396.0
1748903640,2579.36,2579.89,2578.57,2578.99,1180198.0
1748903700,2579.14,2583.33,2578.61,2582.08,2273284.0
1748903760,2581.54,2582.28,2580.45,2581.54,1269132.0
1748903820,2581.54,2582.88,2580.4,2582.7,1211746.0
1748903880,2582.7,2583.53,2579.08,2579.09,1342446.0
1748903940,2578.78,2578.99,2576.83,2578.06,1516428.0
1748904000,2578.06,2578.23,2575.32,2577.61,4901482.0
1748904060,2577.72,2578.43,2575.42,2575.51,2863774.0
1748904120,2575.51,2576.38,2574.4,2574.42,1223326.0
1748904180,2574.46,2575.86,2573.71,2575.86,924426.0
1748904240,2575.79,2575.86,2574.44,2575.57,546514.0
1748904300,2575.57,2577.68,2575.51,2577.3,781138.0
1748904360,2577.36,2578.5,2576.89,2576.98,885102.0
1748904420,2576.93,2576.98,2573.81,2574.4,1214652.0
1748904480,2574.35,2575.64,2573.34,2574.33,1143894.0
1748904540,2574.46,2578.28,2574.46,2578.23,1283004.0
1748904600,2578.23,2582.02,2577.95,2581.49,2490034.0
1748904660,2581.25,2581.25,2579.35,2580.1,2039376.0
1748904720,2580.1,2580.64,2578.49,2578.95,1410612.0
1748904780,2578.95,2580.69,2578.73,2580.57,718998.0
1748904840,2580.56,2582.93,2580.38,2582.93,2514770.0
1748904900,2582.76,2582.9,2580.22,2580.43,718138.0
1748904960,2580.38,2580.9,2579.72,2580.03,785950.0
1748905020,2580.03,2580.5,2579.04,2580.02,790108.0
1748905080,2580.02,2581.81,2579.71,2581.76,619728.0
1748905140,2581.82,2583.39,2581.82,2583.13,1195512.0
1748905200,2583.34,2586.14,2583.24,2584.86,6918714.0
1748905260,2584.97,2585.86,2581.51,2585.02,1676244.0
1748905320,2585.03,2586.36,2583.96,2584.76,2044564.0
1748905380,2584.76,2586.96,2584.49,2586.85,1626396.0
1748905440,2586.84,2596.49,2585.41,2594.96,22786286.0
1748905500,2595.28,2595.28,2589.95,2591.9,4396120.0
1748905560,2591.9,2595.15,2589.81,2594.79,2555936.0
1748905620,2594.89,2603.55,2593.31,2602.29,13639762.0
1748905680,2602.13,2604.44,2600.58,2600.79,6600736.0
1748905740,2600.54,2601.99,2595.62,2595.99,4800278.0
1748905800,2595.9,2598.92,2594.02,2594.98,4860954.0
1748905860,2595.15,2595.15,2592.0,2593.48,4151578.0
1748905920,2593.46,2595.53,2593.18,2594.18,1760022.0
1748905980,2594.13,2595.98,2590.24,2595.39,3466836.0
1748906040,2595.39,2595.39,2592.07,2592.52,1810996.0
1748906100,2592.52,2594.6,2591.82,2594.42,745542.0
1748906160,2594.41,2598.68,2594.37,2597.31,1728146.0
1748906220,2597.17,2601.98,2595.35,2601.98,3467794.0
1748906280,2601.94,2602.11,2596.85,2598.36,3021110.0
1748906340,2598.36,2599.68,2597.39,2599.19,1836122.0
1748906400,2599.2,2602.97,2599.14,2602.04,3192148.0
1748906460,2602.31,2607.41,2601.96,2606.14,5914132.0
1748906520,2606.14,2606.18,2603.32,2603.44,3893368.0
1748906580,2603.4,2603.4,2600.69,2600.69,2340174.0
1748906640,2600.73,2604.38,2600.48,2602.52,1475238.0
1748906700,2602.66,2604.62,2601.36,2601.38,2836212.0
1748906760,2601.38,2603.83,2598.76,2600.34,3992284.0
1748906820,2600.13,2600.34,2597.77,2599.39,4251100.0
1748906880,2599.36,2602.55,2599.36,2601.68,2095920.0
1748906940,2601.68,2608.3,2601.68,2605.85,10277754.0
1748907000,2605.85,2606.61,2602.73,2602.73,3289654.0
1748907060,2602.76,2604.29,2602.27,2604.06,1286170.0
1748907120,2603.72,2603.72,2600.95,2602.06,1432418.0
1748907180,2602.4,2602.58,2600.0,2601.88,3450064.0
1748907240,2601.89,2603.4,2601.73,2602.65,1196182.0
1748907300,2602.65,2603.24,2601.92,2602.43,817850.0
1748907360,2602.43,2603.18,2600.64,2601.24,681816.0
1748907420,2601.35,2604.68,2601.35,2604.62,1198922.0
1748907480,2604.53,2604.74,2602.38,2603.05,792014.0
1748907540,2603.05,2606.32,2603.04,2606.3,763902.0
1748907600,2606.31,2612.04,2606.3,2610.69,14410496.0
1748907660,2610.69,2611.22,2607.69,2610.07,2241406.0
1748907720,2610.07,2611.99,2607.66,2607.66,4888674.0
1748907780,2608.08,2610.57,2607.73,2609.45,1898784.0
1748907840,2609.21,2610.78,2608.26,2610.47,2368158.0
1748907900,2610.47,2611.47,2610.16,2610.68,2655238.0
1748907960,2610.51,2610.94,2608.62,2608.69,1550124.0
1748908020,2608.62,2609.65,2607.82,2608.81,1673826.0
1748908080,2608.82,2609.99,2608.01,2608.07,1203940.0
1748908140,2608.34,2611.12,2608.34,2610.38,1814660.0
1748908200,2610.39,2614.0,2610.38,2612.14,6724718.0
1748908260,2612.15,2613.77,2610.33,2612.74,1444034.0
1748908320,2612.74,2613.93,2610.61,2611.12,1915726.0
1748908380,2611.15,2611.97,2609.8,2609.98,1719792.0
1748908440,2610.0,2610.08,2607.9,2609.34,2087104.0
1748908500,2609.34,2610.99,2607.13,2607.29,2253510.0
1748908560,2607.28,2608.82,2606.89,2606.98,1630102.0
1748908620,2606.93,2608.26,2604.75,2605.93,2864042.0
1748908680,2605.93,2605.97,2604.05,2604.7,3990860.0
1748908740,2604.7,2606.49,2604.22,2606.49,1486148.0
1748908800,2606.49,2606.73,2602.3,2603.9,4380002.0
1748908860,2603.86,2603.86,2600.31,2602.92,7714994.0
1748908920,2602.98,2602.98,2601.21,2601.97,2546308.0
1748908980,2601.91,2603.49,2601.28,2602.44,1355362.0
1748909040,2602.45,2605.99,2601.74,2605.99,2185150.0
1748909100,2605.99,2608.28,2604.23,2605.02,2784398.0
1748909160,2605.02,2605.24,2602.16,2603.95,1505346.0
1748909220,2603.37,2607.72,2603.16,2604.42,3915860.0
1748909280,2604.42,2607.56,2604.19,2606.19,987838.0
1748909340,2606.2,2610.74,2606.19,2609.56,2155376.0
1748909400,2609.56,2611.87,2607.44,2607.44,2681700.0
1748909460,2607.44,2610.82,2607.26,2609.91,2286854.0
1748909520,2609.91,2616.94,2609.43,2613.92,4837598.0
1748909580,2613.32,2615.72,2612.4,2613.71,3047592.0
1748909640,2613.7,2615.9,2612.57,2615.18,2152166.0
1748909700,2615.14,2618.04,2614.61,2616.44,5580082.0
1748909760,2616.5,2620.0,2615.59,2616.17,6931196.0
1748909820,2615.8,2618.67,2614.07,2616.74,3520224.0
1748909880,2616.72,2620.0,2615.19,2619.77,2308818.0
1748909940,2619.97,2621.07,2617.22,2618.45,5184190.0
1748910000,2618.44,2621.41,2617.27,2621.4,4266090.0
1748910060,2621.4,2622.0,2618.35,2618.88,4715922.0
1748910120,2618.46,2618.82,2614.95,2615.01,2189212.0
1748910180,2615.33,2616.63,2614.55,2616.18,3090824.0
1748910240,2616.19,2617.29,2615.78,2617.22,1212764.0
1748910300,2616.88,2617.57,2613.9,2614.09,2615694.0
1748910360,2614.04,2619.24,2613.07,2617.78,2624568.0
1748910420,2617.61,2617.62,2612.81,2614.95,2596022.0
1748910480,2615.15,2617.28,2614.9,2616.51,1838246.0
1748910540,2616.51,2617.56,2614.23,2614.23,2317582.0
1748910600,2614.05,2624.1,2614.05,2617.87,7304870.0
1748910660,2617.92,2619.73,2616.07,2616.5,3002368.0
1748910720,2616.5,2620.6,2616.18,2617.97,1259778.0
1748910780,2617.49,2621.6,2617.48,2621.1,1481350.0
1748910840,2621.35,2624.08,2621.2,2623.34,2008240.0
1748910900,2623.24,2625.83,2618.39,2619.08,3387250.0
1748910960,2618.9,2619.86,2617.4,2617.7,1315556.0
1748911020,2617.58,2621.15,2617.0,2617.07,1701672.0
1748911080,2616.84,2619.64,2614.38,2619.64,2785068.0
1748911140,2619.5,2621.06,2618.9,2619.09,1580338.0
1748911200,2619.09,2619.46,2617.33,2617.39,1043216.0
1748911260,2617.39,2618.06,2616.19,2617.52,1469726.0
1748911320,2617.64,2618.02,2615.95,2617.74,2066126.0
1748911380,2617.73,2619.49,2617.38,2619.49,715652.0
1748911440,2619.55,2620.0,2618.64,2619.07,1150802.0
1748911500,2618.86,2620.91,2618.86,2620.78,3668330.0
1748911560,2620.59,2621.99,2619.95,2621.47,1245122.0
1748911620,2621.43,2621.52,2617.88,2619.12,865568.0
1748911680,2619.12,2619.12,2615.84,2618.81,1560092.0
1748911740,2618.86,2620.3,2618.22,2619.28,665770.0
1748911800,2619.28,2621.99,2619.13,2621.95,1052016.0
1748911860,2621.5,2622.07,2619.69,2622.0,1321940.0
1748911920,2621.95,2622.04,2619.37,2621.72,878986.0
1748911980,2621.73,2622.2,2620.54,2620.58,763942.0
1748912040,2620.12,2621.87,2620.0,2621.36,482346.0
1748912100,2621.42,2621.56,2618.77,2619.65,866156.0
1748912160,2619.58,2620.16,2618.01,2619.85,477146.0
1748912220,2619.79,2620.62,2618.54,2619.14,412152.0
1748912280,2619.09,2619.99,2618.07,2619.74,357436.0
1748912340,2619.72,2620.99,2619.5,2620.78,524822.0
1748912400,2620.73,2621.87,2619.58,2619.58,1120746.0
1748912460,2619.59,2620.84,2617.32,2620.19,1705906.0
1748912520,2620.06,2622.73,2620.06,2621.77,1996628.0
1748912580,2621.52,2622.44,2620.15,2621.4,1144406.0
1748912640,2621.35,2623.0,2621.35,2622.65,615466.0
1748912700,2622.65,2624.34,2622.61,2623.58,1751940.0
1748912760,2623.53,2626.49,2623.52,2624.31,5070758.0
1748912820,2624.6,2625.89,2623.73,2624.62,2462470.0
1748912880,2624.62,2625.69,2622.13,2622.14,1065820.0
1748912940,2622.1,2624.59,2621.57,2624.06,1349064.0
1748913000,2624.05,2626.36,2624.05,2625.21,1091232.0
1748913060,2625.21,2625.24,2618.54,2620.57,3243158.0
1748913120,2620.57,2620.73,2617.45,2617.52,1390274.0
1748913180,2617.62,2620.36,2617.56,2619.99,2035108.0
1748913240,2620.06,2620.06,2618.2,2618.34,1281980.0
1748913300,2618.39,2620.05,2618.39,2619.62,1402022.0
1748913360,2619.61,2619.81,2618.41,2618.41,1044906.0
1748913420,2618.31,2618.83,2616.06,2618.81,3835248.0
1748913480,2618.82,2619.78,2617.5,2617.84,1838374.0
1748913540,2617.84,2620.17,2617.46,2620.1,1129148.0
1748913600,2620.1,2624.01,2620.05,2623.66,2403804.0
1748913660,2623.62,2625.25,2623.23,2623.44,2149660.0
1748913720,2623.55,2623.85,2620.01,2620.01,2163130.0
1748913780,2620.07,2621.49,2620.07,2621.36,922888.0
1748913840,2621.38,2623.98,2621.3,2622.36,642682.0
1748913900,2622.35,2623.19,2622.01,2622.99,587300.0
1748913960,2622.95,2623.84,2621.01,2622.31,1006864.0
1748914020,2622.33,2625.66,2622.33,2625.61,1473308.0
1748914080,2625.61,2627.73,2625.61,2626.18,3493890.0
1748914140,2626.12,2626.39,2624.38,2624.43,968164.0
1748914200,2624.43,2626.39,2624.31,2626.31,1130830.0
1748914260,2626.27,2626.27,2624.03,2625.31,807120.0
1748914320,2625.18,2627.5,2625.18,2625.32,1052676.0
1748914380,2625.57,2630.05,2625.47,2626.03,5292394.0
1748914440,2626.03,2630.9,2626.03,2629.67,3691360.0
1748914500,2629.68,2635.8,2629.39,2634.84,5349502.0
1748914560,2634.84,2636.83,2633.28,2633.72,5904934.0
1748914620,2633.77,2634.36,2631.18,2633.53,3802088.0
1748914680,2633.52,2636.97,2633.52,2634.97,4263326.0
1748914740,2634.56,2635.43,2632.69,2635.03,2706452.0
1748914800,2635.08,2636.82,2634.01,2634.01,3226952.0
1748914860,2634.09,2635.99,2634.0,2635.98,1236320.0
1748914920,2635.98,2641.14,2635.94,2640.81,8797230.0
1748914980,2641.01,2641.68,2638.59,2638.59,4870162.0
1748915040,2638.59,2639.89,2635.8,2636.84,2590752.0
1748915100,2636.84,2638.62,2635.06,2638.32,2931678.0
1748915160,2638.33,2645.95,2637.95,2642.66,11195978.0
1748915220,2642.66,2646.6,2642.32,2646.3,4346026.0
1748915280,2647.2,2647.69,2643.52,2646.11,4650880.0
1748915340,2646.17,2649.0,2646.16,2647.54,5411572.0
1748915400,2647.66,2649.0,2646.45,2646.52,2060526.0
1748915460,2646.21,2646.64,2644.12,2644.12,3118670.0
1748915520,2643.77,2644.55,2642.01,2642.51,2442680.0
1748915580,2642.45,2645.66,2642.45,2645.28,1827008.0
1748915640,2645.69,2647.68,2645.69,2647.47,2776272.0
1748915700,2647.46,2647.65,2645.08,2645.92,3494818.0
1748915760,2646.03,2646.97,2643.72,2645.57,1855736.0
1748915820,2645.57,2647.27,2644.28,2644.42,1685990.0
1748915880,2644.54,2647.28,2643.79,2647.28,2431594.0
1748915940,2647.08,2647.32,2644.82,2644.93,2050430.0
1748916000,2644.94,2647.14,2642.37,2642.37,4899680.0
1748916060,2642.27,2642.36,2638.64,2639.44,4780124.0
1748916120,2639.56,2643.83,2639.55,2643.25,3200774.0
1748916180,2643.34,2644.35,2640.5,2641.16,4854724.0
1748916240,2641.12,2643.8,2640.59,2640.59,1908380.0
1748916300,2640.6,2644.25,2640.17,2644.25,2866096.0
1748916360,2644.24,2644.25,2639.14,2639.95,2803056.0
1748916420,2640.14,2642.44,2640.14,2641.9,1561108.0
1748916480,2642.36,2642.36,2637.24,2637.5,2238628.0
1748916540,2637.5,2638.76,2637.28,2637.95,1856738.0
1748916600,2637.95,2638.22,2635.51,2637.0,2311222.0
1748916660,2637.0,2637.82,2636.36,2636.54,1583572.0
1748916720,2636.54,2638.0,2635.85,2636.2,2007812.0
1748916780,2636.17,2637.38,2635.96,2636.97,1768336.0
1748916840,2636.92,2638.74,2636.9,2638.49,1508436.0
1748916900,2638.49,2639.8,2637.31,2637.31,1367952.0
1748916960,2637.36,2638.4,2635.34,2636.17,1986446.0
1748917020,2635.94,2636.37,2630.75,2631.8,6668474.0
1748917080,2631.99,2632.82,2630.99,2632.81,2780018.0
1748917140,2632.79,2635.33,2632.73,2632.89,1529666.0
1748917200,2632.92,2635.21,2632.47,2634.11,1445922.0
1748917260,2634.14,2634.55,2632.88,2633.98,1467866.0
1748917320,2633.99,2634.92,2633.31,2633.91,1412284.0
1748917380,2633.97,2635.05,2633.51,2633.64,1035874.0
1748917440,2633.7,2635.18,2633.21,2634.75,841594.0
1748917500,2634.75,2636.22,2634.2,2635.33,1162188.0
1748917560,2635.33,2635.7,2633.92,2634.44,857114.0
1748917620,2634.39,2634.93,2632.97,2633.2,968822.0
1748917680,2633.2,2633.2,2631.06,2631.52,2955272.0
1748917740,2631.51,2632.03,2630.03,2630.04,1763582.0
1748917800,2630.13,2631.1,2629.11,2630.64,1913196.0
1748917860,2630.63,2631.93,2629.93,2630.57,1421510.0
1748917920,2630.62,2630.63,2627.61,2629.09,2151530.0
1748917980,2628.99,2629.38,2627.47,2628.13,2974998.0
1748918040,2628.28,2630.65,2627.99,2630.39,1943886.0
1748918100,2630.38,2634.0,2630.38,2632.94,2564096.0
1748918160,2632.89,2633.63,2630.24,2631.26,1263298.0
1748918220,2631.26,2632.65,2631.15,2632.24,711212.0
1748918280,2631.97,2632.4,2629.05,2629.05,1014076.0
1748918340,2628.99,2629.92,2628.99,2629.4,375780.0
1748918400,2629.4,2629.4,2624.4,2626.22,3618774.0
1748918460,2626.22,2627.09,2626.11,2626.84,1384120.0
1748918520,2626.87,2628.01,2626.78,2628.01,1056612.0
1748918580,2628.01,2628.01,2626.37,2626.37,1059102.0
1748918640,2625.95,2627.19,2625.11,2626.8,720146.0
1748918700,2626.53,2627.16,2624.0,2624.35,1363734.0
1748918760,2623.36,2625.0,2622.54,2624.39,7403046.0
1748918820,2624.34,2625.03,2622.2,2622.86,4657202.0
1748918880,2622.86,2624.15,2621.68,2621.68,3216420.0
1748918940,2621.57,2621.99,2615.05,2618.08,19286354.0
1748919000,2618.04,2619.42,2617.04,2618.89,4031018.0
1748919060,2618.89,2618.95,2613.31,2615.85,5312170.0
1748919120,2615.9,2616.76,2613.21,2613.69,4062738.0
1748919180,2613.8,2615.83,2613.18,2615.36,3212434.0
1748919240,2615.47,2617.3,2615.28,2616.85,2375270.0
1748919300,2616.84,2617.28,2614.01,2614.04,3478870.0
1748919360,2614.05,2614.95,2613.45,2614.62,1666130.0
1748919420,2614.62,2618.2,2614.01,2616.6,3633516.0
1748919480,2616.6,2617.65,2615.78,2616.02,1335064.0
1748919540,2616.02,2617.06,2614.96,2615.11,1357626.0
1748919600,2615.16,2616.4,2613.61,2615.57,2502944.0
1748919660,2615.57,2617.07,2615.18,2616.91,675898.0
1748919720,2616.81,2618.24,2614.25,2614.56,4527390.0
1748919780,2614.57,2614.57,2611.06,2611.73,2704368.0
1748919840,2611.62,2614.93,2611.42,2614.93,2305872.0
1748919900,2614.79,2614.79,2611.48,2612.93,1518814.0
1748919960,2612.88,2613.9,2609.51,2609.61,7835672.0
1748920020,2609.65,2612.06,2609.14,2611.54,4147202.0
1748920080,2611.6,2611.66,2609.19,2609.19,4414606.0
1748920140,2608.95,2609.59,2602.17,2603.59,9561164.0
1748920200,2603.74,2604.85,2601.86,2602.52,10178098.0
1748920260,2602.33,2602.52,2600.57,2601.56,5072812.0
1748920320,2601.41,2601.41,2593.66,2596.29,16739712.0
1748920380,2596.52,2599.06,2595.36,2598.1,5473316.0
1748920440,2598.06,2598.43,2595.36,2596.6,3504862.0
1748920500,2596.62,2603.05,2595.36,2601.94,3300320.0
1748920560,2601.94,2604.87,2600.64,2603.57,2846106.0
1748920620,2603.63,2606.2,2603.57,2604.7,5454904.0
1748920680,2604.68,2606.21,2602.5,2602.95,4718458.0
1748920740,2602.89,2603.7,2601.21,2602.73,3024760.0
1748920800,2602.93,2604.2,2602.93,2603.27,1032492.0
1748920860,2603.32,2603.95,2600.51,2600.87,2457346.0
1748920920,2600.95,2602.11,2600.51,2602.11,1713660.0
1748920980,2602.13,2603.28,2600.81,2600.93,1088456.0
1748921040,2600.93,2601.86,2599.34,2599.55,1883526.0
1748921100,2599.55,2599.8,2597.09,2597.09,1424568.0
1748921160,2597.21,2599.67,2597.09,2597.68,2066042.0
1748921220,2597.52,2597.52,2595.94,2596.73,2096180.0
1748921280,2596.79,2596.97,2593.44,2593.44,3012098.0
1748921340,2593.33,2595.36,2593.24,2594.65,3327044.0
1748921400,2594.65,2595.84,2594.45,2594.47,1164146.0
1748921460,2594.47,2594.99,2591.55,2592.89,2127202.0
1748921520,2592.83,2593.99,2590.57,2591.26,2419622.0
1748921580,2591.33,2592.69,2590.43,2591.95,3100618.0
1748921640,2591.77,2591.77,2588.34,2589.06,3797584.0
1748921700,2589.87,2592.65,2588.56,2591.96,2196944.0
1748921760,2592.02,2596.22,2590.51,2596.22,5951078.0
1748921820,2596.46,2599.53,2596.27,2598.84,4132972.0
1748921880,2598.85,2599.6,2598.53,2598.86,1960396.0
1748921940,2598.86,2600.0,2597.95,2600.0,1870916.0
1748922000,2600.14,2601.41,2599.32,2599.75,4916508.0
1748922060,2599.81,2600.42,2597.96,2598.36,1105412.0
1748922120,2598.36,2599.94,2598.34,2599.32,554444.0
1748922180,2599.31,2599.48,2598.96,2599.36,345192.0
1748922240,2599.37,2600.05,2598.78,2599.98,821280.0
1748922300,2599.97,2601.7,2599.93,2601.57,1073316.0
1748922360,2601.71,2601.84,2598.97,2601.32,2670804.0
1748922420,2601.32,2601.32,2599.83,2599.83,1775726.0
1748922480,2599.07,2601.28,2598.85,2601.28,1655368.0
1748922540,2601.28,2603.9,2600.89,2602.59,1792214.0
1748922600,2602.53,2605.0,2602.49,2603.8,2719686.0
1748922660,2603.74,2604.3,2603.12,2604.22,1326500.0
1748922720,2604.23,2604.3,2601.95,2602.36,1073246.0
1748922780,2602.37,2603.71,2602.21,2602.92,1305600.0
1748922840,2603.13,2604.06,2602.92,2603.01,910242.0
1748922900,2603.01,2603.07,2601.0,2601.01,701608.0
1748922960,2601.01,2602.28,2600.51,2601.93,699846.0
1748923020,2601.92,2602.97,2601.26,2601.81,503158.0
1748923080,2601.75,2602.38,2601.45,2601.7,452640.0
1748923140,2601.7,2602.64,2601.68,2602.44,724690.0
1748923200,2602.44,2603.71,2601.05,2601.32,637922.0
1748923260,2601.32,2601.56,2599.75,2601.36,1315184.0
1748923320,2601.36,2604.19,2601.36,2602.01,1123222.0
1748923380,2602.01,2602.01,2598.48,2598.57,1993674.0
1748923440,2598.63,2601.61,2597.32,2601.43,1603782.0
1748923500,2601.43,2601.43,2598.61,2598.61,431352.0
1748923560,2598.67,2598.99,2597.62,2598.54,742142.0
1748923620,2598.33,2598.33,2595.94,2596.43,1240640.0
1748923680,2596.43,2596.68,2594.8,2595.38,1949224.0
1748923740,2595.39,2596.66,2595.19,2596.26,1226894.0
1748923800,2596.32,2596.49,2593.48,2594.09,2448472.0
1748923860,2594.09,2595.88,2594.09,2595.23,583222.0
1748923920,2595.44,2596.93,2595.12,2596.39,816958.0
1748923980,2596.33,2597.06,2596.07,2596.99,374830.0
1748924040,2596.98,2597.97,2596.25,2597.31,577252.0
1748924100,2597.55,2597.67,2596.44,2596.45,532174.0
1748924160,2596.51,2597.23,2596.22,2596.99,544472.0
1748924220,2596.99,2596.99,2594.88,2596.13,1685394.0
1748924280,2596.14,2597.26,2594.83,2595.24,970528.0
1748924340,2595.11,2596.48,2594.64,2595.57,1128022.0
1748924400,2595.37,2597.06,2595.37,2596.99,698962.0
1748924460,2596.98,2596.99,2595.95,2596.89,289966.0
1748924520,2596.89,2598.28,2596.83,2597.89,639774.0
1748924580,2597.74,2597.74,2596.35,2597.41,413104.0
1748924640,2597.46,2598.27,2597.16,2598.0,984584.0
1748924700,2598.06,2600.06,2597.5,2599.72,2940368.0
1748924760,2599.72,2600.41,2599.34,2599.51,807830.0
1748924820,2599.51,2600.0,2599.32,2599.5,732000.0
1748924880,2599.49,2599.69,2597.47,2597.49,461370.0
1748924940,2597.54,2598.02,2597.48,2597.72,302736.0
1748925000,2597.72,2599.71,2597.08,2597.44,884678.0
1748925060,2597.38,2597.38,2590.65,2592.22,4574556.0
1748925120,2592.22,2592.22,2589.71,2590.82,3528900.0
1748925180,2590.82,2593.32,2590.49,2592.97,837628.0
1748925240,2592.93,2593.38,2592.16,2592.95,847744.0
1748925300,2593.01,2595.91,2593.01,2595.57,1932524.0
1748925360,2595.57,2595.79,2593.61,2593.61,592964.0
1748925420,2593.66,2594.78,2593.66,2594.24,335304.0
1748925480,2594.24,2594.47,2593.73,2594.2,349854.0
1748925540,2594.2,2595.54,2593.74,2594.17,1148198.0
1748925600,2594.23,2594.83,2594.23,2594.82,238466.0
1748925660,2594.93,2595.05,2593.55,2594.39,369708.0
1748925720,2594.39,2595.06,2594.2,2594.26,234166.0
1748925780,2594.26,2594.53,2593.66,2593.9,315496.0
1748925840,2593.89,2593.97,2593.25,2593.85,268894.0
1748925900,2593.73,2595.06,2593.6,2595.0,244412.0
1748925960,2595.0,2595.06,2594.76,2595.01,303976.0
1748926020,2594.96,2594.96,2593.12,2593.12,251346.0
1748926080,2593.18,2593.18,2591.12,2591.63,1062762.0
1748926140,2591.63,2592.74,2591.18,2591.18,741582.0
1748926200,2591.24,2592.81,2591.24,2592.81,523574.0
1748926260,2592.79,2592.95,2590.83,2590.93,544614.0
1748926320,2590.99,2591.32,2590.43,2590.61,844980.0
1748926380,2590.6,2591.18,2589.16,2589.83,1677450.0
1748926440,2589.83,2592.64,2589.64,2592.13,1291834.0
1748926500,2592.11,2592.28,2591.22,2591.33,651766.0
1748926560,2591.33,2591.33,2589.27,2589.39,588330.0
1748926620,2589.39,2590.5,2589.33,2589.88,664298.0
1748926680,2589.89,2589.95,2589.48,2589.89,449546.0
1748926740,2589.88,2591.19,2589.83,2591.17,468514.0
1748926800,2591.17,2593.62,2591.17,2591.3,871356.0
1748926860,2591.29,2592.82,2591.02,2592.53,355492.0
1748926920,2592.53,2594.32,2592.48,2594.32,865172.0
1748926980,2594.32,2595.99,2594.14,2595.82,2037536.0
1748927040,2595.82,2597.07,2595.68,2596.9,1403684.0
1748927100,2596.9,2597.48,2596.52,2596.91,900510.0
1748927160,2596.98,2601.43,2596.86,2600.09,4053734.0
1748927220,2600.66,2601.68,2600.61,2600.61,1672752.0
1748927280,2600.61,2601.3,2599.76,2599.86,896372.0
1748927340,2599.86,2600.85,2599.22,2600.48,1338726.0
1748927400,2600.47,2600.48,2598.64,2598.65,413630.0
1748927460,2598.66,2599.37,2598.43,2598.78,696718.0
1748927520,2598.77,2599.86,2598.77,2599.68,260502.0
1748927580,2599.68,2600.59,2599.62,2600.23,687754.0
1748927640,2600.24,2600.36,2598.95,2600.36,777664.0
1748927700,2600.36,2602.61,2600.03,2601.98,1566222.0
1748927760,2601.94,2602.55,2600.97,2601.03,1088178.0
1748927820,2601.03,2601.58,2600.57,2601.38,416176.0
1748927880,2601.4,2602.79,2600.63,2602.79,583956.0
1748927940,2602.85,2602.98,2599.95,2600.0,607322.0
1748928000,2600.01,2600.01,2598.65,2598.86,691988.0
1748928060,2598.86,2599.45,2598.57,2599.21,431602.0
1748928120,2599.21,2600.83,2599.19,2600.14,778184.0
1748928180,2600.14,2600.33,2598.67,2598.67,548606.0
1748928240,2598.67,2599.93,2598.62,2599.45,350294.0
1748928300,2599.44,2599.77,2598.89,2599.19,285314.0
1748928360,2599.19,2599.75,2599.18,2599.68,170028.0
1748928420,2599.68,2601.08,2599.68,2601.05,380714.0
1748928480,2601.05,2603.43,2601.05,2603.42,3189016.0
1748928540,2603.42,2603.5,2601.99,2602.47,1139856.0
1748928600,2602.47,2604.64,2602.47,2602.98,1816806.0
1748928660,2602.98,2603.68,2602.8,2603.34,788128.0
1748928720,2603.0,2604.3,2601.39,2601.39,955152.0
1748928780,2601.39,2601.92,2600.48,2601.77,389968.0
1748928840,2601.76,2604.23,2601.68,2604.15,653164.0
1748928900,2604.21,2605.27,2603.95,2604.73,3181352.0
1748928960,2604.72,2606.28,2604.06,2605.3,2528646.0
1748929020,2605.24,2605.47,2604.39,2605.03,1141666.0
1748929080,2605.1,2606.65,2604.68,2606.54,1389400.0
1748929140,2606.58,2608.7,2606.58,2608.55,4293400.0
1748929200,2608.58,2608.58,2606.87,2607.53,1984396.0
1748929260,2607.53,2607.84,2606.65,2607.26,777956.0
1748929320,2607.26,2607.79,2606.95,2607.01,580954.0
1748929380,2607.01,2607.07,2606.71,2606.88,525190.0
1748929440,2606.9,2606.95,2606.22,2606.7,621710.0
1748929500,2606.69,2606.7,2604.85,2605.97,1000208.0
1748929560,2605.98,2606.74,2605.59,2605.94,597994.0
1748929620,2605.93,2605.94,2604.8,2605.68,419156.0
1748929680,2605.68,2607.52,2605.67,2607.08,602408.0
1748929740,2607.09,2607.09,2604.95,2606.03,741408.0
1748929800,2605.98,2606.6,2604.58,2606.6,521236.0
1748929860,2606.64,2606.65,2605.59,2605.61,294740.0
1748929920,2605.6,2607.06,2605.6,2606.9,362762.0
1748929980,2606.9,2608.56,2606.85,2608.49,509610.0
1748930040,2608.44,2609.9,2608.0,2609.66,897726.0
1748930100,2609.86,2610.04,2608.75,2609.17,1160280.0
1748930160,2609.18,2609.98,2608.92,2609.91,580022.0
1748930220,2609.91,2616.35,2609.85,2613.99,11181024.0
1748930280,2614.0,2614.2,2613.01,2613.93,2378716.0
1748930340,2613.93,2613.93,2612.82,2613.3,2262800.0
1748930400,2613.29,2613.75,2611.34,2611.98,2618038.0
1748930460,2611.98,2612.91,2611.25,2611.86,1904056.0
1748930520,2611.86,2611.92,2610.01,2610.01,1310830.0
1748930580,2610.01,2610.05,2609.44,2609.84,921866.0
1748930640,2609.84,2611.76,2609.84,2611.76,1211370.0
1748930700,2611.76,2611.76,2610.39,2610.44,391542.0
1748930760,2610.44,2611.06,2609.87,2611.0,425614.0
1748930820,2611.0,2611.0,2608.96,2609.88,892922.0
1748930880,2609.88,2609.89,2608.59,2608.61,517172.0
1748930940,2608.67,2609.8,2608.14,2608.46,447204.0
1748931000,2608.52,2608.72,2607.48,2607.93,791480.0
1748931060,2607.93,2608.57,2607.78,2608.33,375828.0
1748931120,2608.28,2609.05,2607.47,2608.74,429084.0
1748931180,2608.74,2608.81,2606.91,2607.03,415214.0
1748931240,2607.04,2607.07,2605.53,2606.79,666992.0
1748931300,2606.72,2606.89,2606.07,2606.41,419982.0
1748931360,2606.46,2608.11,2606.26,2607.89,362318.0
1748931420,2607.89,2608.07,2607.1,2608.01,305712.0
1748931480,2608.0,2608.15,2607.25,2607.78,432432.0
1748931540,2607.77,2607.84,2606.49,2607.2,306322.0
1748931600,2607.2,2607.21,2605.36,2605.41,600506.0
1748931660,2605.47,2605.47,2603.59,2604.8,1369260.0
1748931720,2604.94,2605.89,2603.99,2604.97,1315478.0
1748931780,2604.97,2607.11,2604.96,2605.59,1246040.0
1748931840,2605.59,2606.42,2604.83,2606.36,855312.0
1748931900,2606.31,2606.62,2605.54,2605.63,322118.0
1748931960,2605.68,2605.68,2603.36,2603.47,1072996.0
1748932020,2603.47,2604.99,2603.27,2604.87,550568.0
1748932080,2604.94,2605.73,2604.39,2604.4,492462.0
1748932140,2604.22,2605.24,2603.78,2605.18,301180.0
1748932200,2605.19,2605.8,2604.63,2605.01,580874.0
1748932260,2605.01,2606.0,2604.6,2605.69,607504.0
1748932320,2605.69,2606.04,2603.96,2604.02,363390.0
1748932380,2604.01,2605.06,2603.61,2605.06,629266.0
1748932440,2604.94,2606.75,2604.63,2605.98,1164990.0
1748932500,2605.99,2606.53,2605.51,2605.77,1728812.0
1748932560,2605.77,2605.77,2605.39,2605.49,239396.0
1748932620,2605.49,2607.65,2605.49,2606.97,721880.0
1748932680,2606.97,2607.87,2606.25,2607.81,408410.0
1748932740,2607.81,2607.88,2607.22,2607.63,434446.0
1748932800,2607.61,2609.89,2607.57,2609.43,902484.0
1748932860,2609.44,2612.03,2609.37,2610.12,3133964.0
1748932920,2610.12,2611.56,2609.78,2610.19,639932.0
1748932980,2610.19,2610.2,2608.55,2609.67,497162.0
1748933040,2609.75,2610.06,2608.07,2608.15,818144.0
1748933100,2608.09,2609.43,2608.09,2609.36,666776.0
1748933160,2609.14,2610.92,2609.14,2610.69,845528.0
1748933220,2610.69,2611.4,2610.04,2610.84,418996.0
1748933280,2610.83,2611.55,2610.83,2611.55,405132.0
1748933340,2611.48,2611.86,2611.15,2611.82,392496.0
1748933400,2611.83,2613.94,2611.81,2613.88,837082.0
1748933460,2613.87,2615.87,2613.76,2615.14,2044564.0
1748933520,2615.15,2616.31,2614.44,2615.64,1164874.0
1748933580,2615.64,2616.04,2614.48,2615.05,1368872.0
1748933640,2614.97,2615.06,2613.85,2614.94,915270.0
1748933700,2614.93,2615.33,2614.45,2615.18,766404.0
1748933760,2615.19,2615.99,2615.17,2615.56,513792.0
1748933820,2615.39,2615.94,2615.19,2615.88,528614.0
1748933880,2615.89,2616.05,2615.69,2615.97,697040.0
1748933940,2615.97,2617.59,2615.97,2617.38,2960684.0
1748934000,2617.38,2617.6,2616.13,2616.14,985058.0
1748934060,2616.16,2618.26,2616.14,2616.74,1732774.0
1748934120,2616.74,2617.42,2616.15,2616.43,621922.0
1748934180,2616.43,2617.03,2615.37,2616.69,591968.0
1748934240,2616.7,2617.98,2616.7,2617.98,1047004.0
1748934300,2617.94,2618.19,2616.11,2616.11,996016.0
1748934360,2616.18,2616.18,2615.0,2615.4,1249182.0
1748934420,2615.4,2617.29,2615.4,2617.28,705600.0
1748934480,2617.29,2619.31,2617.29,2617.76,941808.0
1748934540,2617.76,2618.26,2617.38,2617.7,425044.0
1748934600,2617.69,2617.7,2615.31,2615.32,876966.0
1748934660,2615.26,2615.26,2612.11,2613.05,1704588.0
1748934720,2612.99,2614.81,2612.99,2614.78,652790.0
1748934780,2614.77,2614.77,2613.32,2613.32,1112524.0
1748934840,2613.38,2613.78,2613.0,2613.15,342072.0
1748934900,2613.1,2613.8,2613.07,2613.65,1096528.0
1748934960,2613.56,2613.85,2612.22,2612.22,542504.0
1748935020,2612.22,2613.38,2611.37,2611.39,1573852.0
1748935080,2611.38,2612.48,2611.32,2612.41,200508.0
1748935140,2612.41,2614.44,2612.41,2613.89,875130.0
1748935200,2613.84,2613.89,2611.55,2611.55,512116.0
1748935260,2611.44,2611.44,2607.39,2607.94,2747096.0
1748935320,2607.95,2609.15,2607.47,2608.99,1625172.0
1748935380,2609.05,2610.14,2608.44,2609.64,890930.0
1748935440,2609.64,2610.77,2609.26,2609.26,684110.0
1748935500,2609.19,2609.19,2606.8,2607.15,1367414.0
1748935560,2607.13,2608.5,2606.89,2608.49,784752.0
1748935620,2608.49,2608.83,2607.83,2608.43,553914.0
1748935680,2608.43,2609.54,2608.42,2609.01,488904.0
1748935740,2608.95,2609.27,2608.85,2609.11,317000.0
1748935800,2609.1,2612.97,2609.1,2612.73,1004834.0
1748935860,2612.72,2613.19,2612.22,2612.52,769400.0
1748935920,2612.53,2612.91,2612.52,2612.91,312566.0
1748935980,2612.9,2614.5,2612.9,2613.82,779536.0
1748936040,2614.09,2615.13,2613.72,2613.83,752496.0
1748936100,2613.84,2613.84,2612.47,2612.78,507196.0
1748936160,2612.78,2613.35,2611.62,2612.61,487222.0
1748936220,2612.61,2613.65,2612.4,2613.03,250320.0
1748936280,2613.04,2613.72,2612.96,2613.65,445606.0
1748936340,2613.65,2614.71,2613.59,2614.12,725708.0
1748936400,2614.1,2614.12,2611.32,2612.11,984748.0
1748936460,2612.11,2613.65,2612.02,2613.64,314568.0
1748936520,2613.64,2614.07,2613.01,2613.62,255920.0
1748936580,2613.62,2614.78,2612.95,2613.01,266326.0
1748936640,2613.01,2613.62,2612.62,2612.93,432254.0
1748936700,2612.86,2612.93,2611.06,2611.68,1378528.0
1748936760,2611.68,2612.68,2611.68,2611.98,484794.0
1748936820,2611.98,2612.06,2610.94,2611.1,403096.0
1748936880,2611.1,2611.26,2610.55,2610.89,259098.0
1748936940,2610.89,2610.96,2609.47,2609.88,633046.0
1748937000,2609.82,2609.82,2608.01,2608.86,756068.0
1748937060,2609.03,2610.97,2609.03,2610.97,848828.0
1748937120,2610.91,2611.71,2610.0,2611.57,674894.0
1748937180,2611.56,2611.74,2610.22,2610.28,397244.0
1748937240,2610.29,2611.86,2610.29,2611.52,318032.0
1748937300,2611.53,2612.35,2610.87,2610.92,755112.0
1748937360,2610.93,2611.02,2609.53,2609.91,434270.0
1748937420,2609.89,2609.91,2608.77,2608.99,589594.0
1748937480,2609.06,2609.06,2606.76,2606.76,1371652.0
1748937540,2606.81,2608.97,2606.62,2608.68,2001956.0
1748937600,2608.69,2609.53,2608.35,2608.56,570454.0
1748937660,2608.57,2608.62,2606.0,2608.6,1379664.0
1748937720,2608.6,2609.17,2608.25,2609.15,1052038.0
1748937780,2609.15,2609.46,2608.56,2609.46,421080.0
1748937840,2609.45,2610.18,2609.2,2609.86,465512.0
1748937900,2609.87,2610.24,2606.15,2606.48,878074.0
1748937960,2606.48,2607.7,2605.31,2605.82,1245392.0
1748938020,2605.82,2605.97,2604.45,2605.23,2747514.0
1748938080,2605.18,2605.86,2603.89,2604.68,1106584.0
1748938140,2604.69,2605.43,2602.95,2603.06,2082142.0
1748938200,2603.27,2603.61,2599.01,2599.01,5849040.0
1748938260,2598.82,2599.59,2598.05,2598.83,2980224.0
1748938320,2598.83,2599.22,2595.81,2598.24,2799212.0
1748938380,2598.23,2599.59,2596.95,2598.76,1189914.0
1748938440,2598.53,2599.29,2598.25,2598.98,1809620.0
1748938500,2599.05,2599.1,2597.06,2597.91,1243426.0
1748938560,2597.91,2598.0,2596.43,2597.99,1050008.0
1748938620,2597.74,2598.05,2596.3,2596.61,2057978.0
1748938680,2596.66,2596.66,2593.61,2595.41,2504810.0
1748938740,2595.66,2599.15,2595.66,2598.92,2605512.0
1748938800,2598.78,2603.31,2598.27,2603.31,2957582.0
1748938860,2603.46,2603.49,2600.77,2600.77,843152.0
1748938920,2600.19,2602.4,2600.11,2602.34,1340454.0
1748938980,2602.34,2604.65,2602.28,2603.77,940390.0
1748939040,2603.77,2604.52,2602.52,2604.52,1033040.0
1748939100,2604.51,2604.52,2603.0,2604.18,528820.0
1748939160,2604.18,2604.98,2604.13,2604.14,583502.0
1748939220,2604.14,2604.14,2602.39,2603.11,711098.0
1748939280,2603.11,2603.55,2603.11,2603.4,303430.0
1748939340,2603.39,2604.64,2602.45,2604.01,1852374.0
1748939400,2604.0,2606.59,2604.0,2605.8,1049030.0
1748939460,2605.72,2606.72,2604.99,2606.65,1553884.0
1748939520,2606.65,2606.88,2605.1,2605.11,721798.0
1748939580,2605.18,2605.64,2603.28,2603.33,991320.0
1748939640,2603.34,2603.4,2599.98,2600.14,1427972.0
1748939700,2600.14,2600.22,2598.32,2599.33,630696.0
1748939760,2599.34,2600.35,2599.18,2600.12,422912.0
1748939820,2600.12,2600.31,2599.95,2600.24,1007536.0
1748939880,2600.22,2601.23,2599.72,2600.54,650318.0
1748939940,2600.56,2601.0,2599.72,2601.0,566034.0
1748940000,2600.72,2600.72,2599.56,2599.84,310062.0
1748940060,2599.63,2599.63,2596.5,2596.5,2084678.0
1748940120,2596.56,2597.53,2595.42,2595.97,1854756.0
1748940180,2595.93,2598.68,2595.55,2598.64,1084848.0
1748940240,2598.61,2600.33,2598.03,2600.32,630982.0
1748940300,2600.33,2600.37,2599.53,2599.81,679238.0
1748940360,2599.81,2600.37,2599.36,2599.93,495538.0
1748940420,2599.94,2602.05,2599.92,2602.05,595866.0
1748940480,2602.26,2603.01,2602.26,2602.67,660362.0
1748940540,2602.81,2603.9,2602.52,2603.14,508936.0
1748940600,2603.15,2603.9,2603.14,2603.43,754900.0
1748940660,2603.52,2604.27,2603.52,2604.26,476484.0
1748940720,2604.2,2605.19,2603.89,2605.14,2038456.0
1748940780,2605.14,2605.14,2603.43,2604.89,1188938.0
1748940840,2604.95,2605.46,2604.43,2604.62,854250.0
1748940900,2604.6,2605.98,2604.6,2605.97,375838.0
1748940960,2606.33,2607.03,2606.09,2606.71,1566862.0
1748941020,2606.71,2608.23,2606.71,2607.22,1010674.0
1748941080,2607.22,2607.4,2605.8,2606.11,1169152.0
1748941140,2606.11,2606.86,2605.81,2606.21,467838.0
1748941200,2606.21,2607.7,2606.2,2607.7,634554.0
1748941260,2607.7,2607.94,2607.0,2607.93,496488.0
1748941320,2607.87,2607.94,2604.99,2605.98,1846874.0
1748941380,2605.98,2606.62,2605.8,2605.82,991090.0
1748941440,2605.82,2606.61,2605.56,2605.58,362842.0
1748941500,2605.56,2606.0,2604.38,2604.82,543790.0
1748941560,2604.82,2605.26,2604.35,2605.1,546936.0
1748941620,2605.1,2606.25,2604.71,2606.2,272178.0
1748941680,2606.2,2606.21,2603.95,2604.93,1559166.0
1748941740,2604.93,2604.99,2603.69,2603.75,267906.0
1748941800,2603.75,2603.75,2602.69,2602.9,1062378.0
1748941860,2602.86,2604.32,2602.45,2603.39,1072812.0
1748941920,2603.39,2603.56,2602.01,2602.5,650900.0
1748941980,2602.49,2603.66,2602.07,2603.66,296472.0
1748942040,2603.66,2604.05,2603.05,2603.43,208382.0
1748942100,2603.43,2605.55,2603.43,2605.4,638502.0
1748942160,2605.36,2605.36,2604.32,2604.89,368616.0
1748942220,2604.62,2605.06,2604.31,2604.61,237454.0
1748942280,2604.61,2605.56,2604.61,2604.77,472020.0
1748942340,2604.94,2605.44,2604.07,2604.29,256688.0
1748942400,2604.29,2605.56,2604.09,2605.5,341590.0
1748942460,2605.56,2605.56,2602.48,2603.07,614034.0
1748942520,2603.08,2603.08,2601.26,2601.26,552414.0
1748942580,2601.26,2602.03,2601.07,2601.96,534952.0
1748942640,2601.98,2602.86,2601.96,2602.86,284518.0
1748942700,2602.86,2602.98,2602.08,2602.14,327300.0
1748942760,2602.14,2602.15,2600.43,2600.52,776272.0
1748942820,2600.52,2601.73,2600.32,2600.32,399244.0
1748942880,2600.2,2600.97,2600.13,2600.9,213008.0
1748942940,2600.9,2601.12,2600.38,2600.99,295954.0
1748943000,2600.94,2601.06,2600.13,2600.32,213378.0
1748943060,2600.32,2604.2,2600.26,2603.58,2173162.0
1748943120,2603.59,2603.69,2603.22,2603.69,140024.0
1748943180,2603.68,2605.1,2603.33,2604.89,1343976.0
1748943240,2604.89,2607.1,2604.89,2607.1,1013416.0
1748943300,2607.15,2612.85,2607.15,2612.57,5150866.0
1748943360,2612.57,2614.03,2610.97,2611.81,2913162.0
1748943420,2611.82,2611.82,2610.59,2610.61,1319666.0
1748943480,2610.61,2611.77,2610.35,2611.6,622608.0
1748943540,2611.6,2613.83,2611.36,2613.57,1922288.0
1748943600,2613.35,2613.8,2612.16,2613.7,1017640.0
1748943660,2613.69,2613.69,2612.09,2612.09,576098.0
1748943720,2612.09,2612.45,2611.46,2612.18,636834.0
1748943780,2612.18,2612.66,2611.73,2612.66,518618.0
1748943840,2612.66,2613.49,2612.59,2612.85,671972.0
1748943900,2612.79,2612.84,2611.47,2611.87,694552.0
1748943960,2611.92,2613.22,2611.56,2613.22,623828.0
1748944020,2613.22,2614.84,2613.17,2613.49,965680.0
1748944080,2613.49,2613.55,2612.95,2613.19,458990.0
1748944140,2613.19,2615.06,2613.19,2614.98,906158.0
1748944200,2614.98,2616.44,2614.59,2616.19,1114650.0
1748944260,2615.94,2617.83,2615.5,2616.89,1643876.0
1748944320,2616.89,2616.89,2614.59,2616.35,919628.0
1748944380,2616.72,2616.76,2615.3,2615.43,1204610.0
1748944440,2615.44,2615.51,2614.12,2615.49,747178.0
1748944500,2615.5,2616.88,2615.43,2615.98,978096.0
1748944560,2615.98,2616.19,2614.09,2615.36,973390.0
1748944620,2615.36,2615.71,2613.89,2613.89,397774.0
1748944680,2613.84,2614.0,2612.73,2614.0,519218.0
1748944740,2613.99,2614.0,2612.8,2612.85,389988.0
1748944800,2612.86,2613.47,2611.48,2612.05,1127156.0
1748944860,2612.38,2613.68,2612.12,2612.84,339090.0
1748944920,2612.84,2613.61,2612.77,2612.88,398196.0
1748944980,2613.06,2613.2,2611.57,2611.95,658502.0
1748945040,2611.95,2611.95,2610.77,2611.48,720814.0
1748945100,2611.43,2612.25,2610.46,2611.32,510106.0
1748945160,2611.23,2612.41,2611.23,2611.97,384190.0
1748945220,2611.97,2617.45,2611.84,2617.38,1295418.0
1748945280,2617.32,2617.64,2614.56,2615.47,1014214.0
1748945340,2615.42,2616.45,2614.64,2616.23,615856.0
1748945400,2616.14,2616.14,2614.86,2615.51,674902.0
1748945460,2615.5,2615.83,2614.07,2614.31,418656.0
1748945520,2614.3,2616.43,2614.3,2616.2,924998.0
1748945580,2616.19,2616.2,2614.77,2616.0,389800.0
1748945640,2616.01,2617.25,2615.64,2617.2,899732.0
1748945700,2617.23,2617.23,2615.48,2615.7,780154.0
1748945760,2615.69,2616.53,2615.51,2616.41,416864.0
1748945820,2616.4,2616.62,2614.96,2615.67,619634.0
1748945880,2615.69,2615.69,2614.88,2615.06,382456.0
1748945940,2615.07,2615.71,2614.85,2615.55,481776.0
1748946000,2615.56,2615.56,2614.0,2614.56,314068.0
1748946060,2614.56,2615.13,2614.55,2615.07,496236.0
1748946120,2615.07,2615.67,2614.6,2614.94,321024.0
1748946180,2614.98,2615.25,2614.01,2614.02,472432.0
1748946240,2614.01,2614.62,2613.5,2614.11,718652.0
1748946300,2614.1,2614.66,2614.04,2614.1,143760.0
1748946360,2614.09,2614.84,2613.14,2614.06,506622.0
1748946420,2614.02,2616.05,2613.76,2615.99,390116.0
1748946480,2616.06,2616.06,2614.84,2614.99,596684.0
1748946540,2614.99,2615.9,2614.94,2615.47,379576.0
1748946600,2615.47,2616.05,2615.44,2616.0,303626.0
1748946660,2615.99,2617.99,2615.94,2616.85,774870.0
1748946720,2616.74,2617.06,2615.87,2616.52,396614.0
1748946780,2616.52,2619.14,2616.52,2616.64,2468280.0
1748946840,2616.68,2617.48,2615.22,2616.82,928754.0
1748946900,2616.82,2617.24,2615.77,2616.15,1069562.0
1748946960,2616.05,2616.5,2615.17,2615.19,282472.0
1748947020,2615.17,2615.19,2613.95,2614.7,490550.0
1748947080,2614.7,2616.06,2614.44,2615.99,357968.0
1748947140,2616.0,2616.35,2614.32,2614.99,618092.0
1748947200,2614.7,2614.74,2614.0,2614.05,228440.0
1748947260,2614.05,2614.49,2613.5,2613.52,398658.0
1748947320,2613.52,2613.64,2612.53,2613.35,499654.0
1748947380,2613.35,2613.35,2612.08,2612.58,372784.0
1748947440,2612.64,2612.75,2611.56,2612.45,609780.0
1748947500,2612.51,2612.97,2611.5,2611.68,454288.0
1748947560,2611.68,2612.57,2611.42,2611.62,609474.0
1748947620,2611.61,2613.06,2611.55,2612.98,148906.0
1748947680,2612.99,2613.81,2612.58,2613.81,306270.0
1748947740,2613.81,2614.12,2613.0,2613.01,313374.0
1748947800,2613.01,2613.38,2612.62,2613.36,259942.0
1748947860,2613.35,2614.42,2613.35,2614.01,160060.0
1748947920,2614.07,2614.07,2612.39,2613.19,675344.0
1748947980,2613.19,2613.27,2611.4,2611.4,297950.0
1748948040,2611.4,2611.47,2608.97,2609.79,1589228.0
1748948100,2609.79,2610.78,2609.14,2609.83,2572548.0
1748948160,2609.84,2611.81,2609.83,2611.8,455972.0
1748948220,2611.8,2612.01,2611.45,2611.58,248154.0
1748948280,2611.56,2611.75,2610.81,2610.82,408632.0
1748948340,2610.83,2611.0,2610.14,2610.31,235258.0
1748948400,2610.42,2611.57,2609.6,2610.14,1599682.0
1748948460,2610.15,2611.43,2609.2,2611.38,652356.0
1748948520,2611.38,2613.15,2611.32,2612.54,784842.0
1748948580,2612.52,2614.91,2612.16,2613.64,1353188.0
1748948640,2613.64,2614.32,2613.11,2614.32,637312.0
1748948700,2614.35,2615.73,2614.35,2615.39,1467584.0
1748948760,2615.2,2615.23,2614.13,2614.14,464072.0
1748948820,2614.13,2614.14,2612.6,2613.02,2530956.0
1748948880,2613.01,2613.19,2612.17,2613.18,583080.0
1748948940,2613.18,2613.9,2612.31,2613.81,430134.0
1748949000,2613.81,2614.32,2613.21,2613.26,397048.0
1748949060,2613.28,2614.17,2612.58,2614.12,252888.0
1748949120,2614.03,2614.03,2612.3,2612.47,336390.0
1748949180,2612.47,2613.76,2612.29,2613.76,246894.0
1748949240,2613.76,2613.77,2613.02,2613.15,236870.0
1748949300,2613.16,2613.16,2612.01,2612.02,337078.0
1748949360,2612.01,2612.23,2611.45,2611.88,307706.0
1748949420,2611.77,2612.18,2611.01,2611.84,274346.0
1748949480,2611.85,2611.91,2610.01,2610.01,386176.0
1748949540,2610.01,2610.3,2609.0,2610.07,815636.0
1748949600,2610.07,2610.07,2607.32,2607.32,1212812.0
1748949660,2607.32,2608.03,2607.26,2607.7,873506.0
1748949720,2607.68,2608.73,2607.68,2608.01,483316.0
1748949780,2608.01,2608.02,2605.56,2606.06,2667772.0
1748949840,2606.42,2606.47,2604.28,2604.61,2299152.0
1748949900,2604.66,2606.4,2604.66,2605.71,795426.0
1748949960,2605.62,2606.26,2604.99,2606.19,530140.0
1748950020,2606.33,2607.74,2606.21,2607.05,573210.0
1748950080,2607.05,2607.27,2606.34,2606.38,291806.0
1748950140,2606.38,2607.42,2606.19,2607.28,577796.0
1748950200,2607.22,2607.23,2605.95,2606.01,262460.0
1748950260,2606.01,2607.36,2606.0,2607.22,312044.0
1748950320,2607.22,2607.23,2604.55,2605.51,980646.0
1748950380,2605.51,2607.25,2603.42,2607.24,1133878.0
1748950440,2607.24,2609.21,2607.24,2608.07,1059156.0
1748950500,2608.07,2608.07,2606.2,2606.48,255286.0
1748950560,2606.61,2607.52,2606.32,2607.51,208452.0
1748950620,2607.5,2608.99,2607.42,2607.97,561148.0
1748950680,2607.92,2608.24,2606.52,2607.28,362356.0
1748950740,2607.28,2607.85,2606.81,2607.83,283482.0
1748950800,2607.85,2608.55,2607.31,2607.58,178664.0
1748950860,2607.56,2607.67,2606.26,2607.66,314738.0
1748950920,2607.66,2607.67,2606.64,2606.65,296810.0
1748950980,2606.65,2606.71,2605.75,2606.16,163792.0
1748951040,2606.15,2606.58,2604.02,2604.07,513614.0
1748951100,2604.03,2605.86,2603.86,2605.8,598198.0
1748951160,2605.69,2605.69,2603.4,2603.4,608218.0
1748951220,2603.78,2604.62,2603.23,2603.4,553724.0
1748951280,2603.39,2603.75,2602.42,2602.42,830714.0
1748951340,2602.43,2602.81,2602.0,2602.01,1144422.0
1748951400,2602.01,2602.5,2601.34,2601.61,754962.0
1748951460,2601.61,2603.7,2601.24,2603.69,837608.0
1748951520,2603.69,2605.26,2602.35,2602.4,657672.0
1748951580,2602.4,2603.19,2601.95,2602.41,616780.0
1748951640,2602.41,2602.83,2601.52,2602.06,618086.0
1748951700,2602.12,2603.49,2602.11,2602.12,1005598.0
1748951760,2602.11,2602.21,2601.13,2601.13,507390.0
1748951820,2601.13,2602.13,2601.1,2601.11,632150.0
1748951880,2601.1,2601.14,2599.68,2601.02,2343730.0
1748951940,2601.01,2602.39,2600.2,2600.2,657120.0
1748952000,2600.28,2601.6,2598.36,2598.98,1853188.0
1748952060,2598.98,2600.19,2598.14,2599.41,1022258.0
1748952120,2599.41,2599.77,2598.15,2599.77,910612.0
1748952180,2599.77,2599.77,2598.01,2599.2,1282138.0
1748952240,2599.19,2600.15,2598.9,2599.0,1146686.0
1748952300,2599.07,2599.07,2596.61,2597.26,2613878.0
1748952360,2597.27,2597.52,2596.42,2597.45,753506.0
1748952420,2597.45,2597.73,2596.72,2597.28,896064.0
1748952480,2597.09,2599.06,2596.9,2598.06,1063748.0
1748952540,2598.26,2599.99,2598.26,2599.6,801752.0
1748952600,2599.6,2603.82,2599.57,2603.41,2113906.0
1748952660,2603.36,2605.27,2603.27,2604.03,2676658.0
1748952720,2604.08,2605.44,2604.06,2605.17,1137756.0
1748952780,2605.1,2605.21,2604.08,2604.97,718496.0
1748952840,2604.97,2607.14,2604.8,2607.08,2009634.0
1748952900,2607.07,2607.61,2605.07,2605.07,2071104.0
1748952960,2605.07,2605.68,2604.82,2605.2,634620.0
1748953020,2605.2,2605.37,2604.59,2604.76,621902.0
1748953080,2604.76,2605.91,2604.29,2604.3,545114.0
1748953140,2604.3,2604.3,2601.66,2602.4,965910.0
1748953200,2602.39,2603.41,2602.34,2602.73,554786.0
1748953260,2602.8,2603.61,2602.0,2602.51,661662.0
1748953320,2602.51,2602.59,2599.3,2600.56,1220868.0
1748953380,2600.63,2602.26,2600.12,2602.19,707558.0
1748953440,2602.18,2604.65,2602.18,2604.65,648182.0
1748953500,2604.65,2606.82,2604.51,2606.62,1559046.0
1748953560,2606.62,2607.31,2606.03,2606.81,676262.0
1748953620,2606.94,2607.28,2606.4,2606.63,596668.0
1748953680,2606.64,2607.06,2605.52,2606.66,584972.0
1748953740,2606.65,2607.06,2605.31,2606.1,968830.0
1748953800,2606.1,2606.58,2605.6,2606.56,487994.0
1748953860,2606.56,2606.58,2605.15,2605.86,334202.0
1748953920,2605.86,2606.5,2605.56,2606.14,543930.0
1748953980,2606.14,2608.56,2605.3,2605.44,1579594.0
1748954040,2605.46,2606.46,2603.63,2603.63,440658.0
1748954100,2603.63,2604.9,2603.35,2604.87,420336.0
1748954160,2604.7,2604.7,2603.57,2604.15,589036.0
1748954220,2604.14,2605.39,2602.55,2602.67,956814.0
1748954280,2602.67,2605.47,2602.21,2605.47,627754.0
1748954340,2605.42,2606.32,2604.83,2606.18,822954.0
1748954400,2606.18,2608.55,2606.17,2608.55,972062.0
1748954460,2608.55,2612.23,2607.6,2611.97,3302698.0
1748954520,2611.86,2611.86,2609.97,2611.19,1392616.0
1748954580,2611.14,2611.66,2610.05,2610.37,460870.0
1748954640,2610.36,2610.47,2608.02,2608.09,673340.0
1748954700,2608.38,2609.74,2608.31,2609.74,494470.0
1748954760,2609.74,2609.86,2608.68,2608.68,303790.0
1748954820,2608.68,2610.41,2608.62,2610.22,1284062.0
1748954880,2610.17,2611.22,2609.62,2611.22,510116.0
1748954940,2611.16,2611.22,2609.87,2609.93,783492.0
1748955000,2610.39,2610.39,2608.95,2609.62,794216.0
1748955060,2609.61,2610.94,2609.49,2610.62,581486.0
1748955120,2610.69,2610.69,2609.88,2610.1,324692.0
1748955180,2610.09,2610.33,2608.68,2608.91,479840.0
1748955240,2608.91,2609.06,2608.39,2608.99,393520.0
1748955300,2608.99,2609.06,2607.7,2607.76,376078.0
1748955360,2607.76,2609.19,2607.69,2608.93,807778.0
1748955420,2608.93,2609.99,2608.68,2609.99,373502.0
1748955480,2609.99,2610.28,2609.35,2609.88,343840.0
1748955540,2609.88,2609.9,2608.47,2608.62,246956.0
1748955600,2608.62,2612.42,2608.62,2611.27,3089606.0
1748955660,2611.54,2613.38,2611.16,2613.36,1219930.0
1748955720,2613.36,2618.9,2612.57,2616.83,7207758.0
1748955780,2617.1,2617.7,2615.36,2615.7,1937090.0
1748955840,2615.7,2615.87,2614.35,2614.63,1009028.0
1748955900,2614.63,2615.3,2613.88,2614.9,950922.0
1748955960,2614.93,2615.71,2613.97,2613.97,894666.0
1748956020,2614.15,2615.11,2613.88,2615.11,1134674.0
1748956080,2615.1,2615.1,2614.19,2614.6,1065000.0
1748956140,2614.61,2614.69,2613.24,2613.24,1077832.0
1748956200,2613.3,2616.15,2613.3,2615.98,771292.0
1748956260,2616.0,2617.62,2615.41,2617.31,1329306.0
1748956320,2617.31,2618.09,2616.88,2617.16,1951562.0
1748956380,2617.08,2617.98,2617.08,2617.77,1716880.0
1748956440,2617.78,2617.78,2616.95,2617.28,1948456.0
1748956500,2617.28,2627.41,2617.27,2625.39,16613888.0
1748956560,2625.06,2625.64,2623.49,2624.72,4266964.0
1748956620,2624.72,2624.73,2622.02,2622.02,2236074.0
1748956680,2622.04,2624.32,2621.24,2623.77,2015948.0
1748956740,2623.77,2623.93,2622.17,2622.37,1274774.0
1748956800,2622.36,2624.41,2621.94,2623.95,1040772.0
1748956860,2623.89,2624.12,2621.3,2622.19,1820742.0
1748956920,2622.2,2622.27,2620.87,2622.0,1314580.0
1748956980,2621.94,2623.99,2621.93,2623.65,989202.0
1748957040,2623.54,2624.7,2622.69,2624.7,990066.0
1748957100,2624.66,2624.66,2622.91,2623.91,857220.0
1748957160,2623.77,2623.77,2622.6,2622.87,573914.0
1748957220,2622.73,2623.07,2618.76,2618.76,4523682.0
1748957280,2618.77,2620.49,2618.77,2619.99,1132848.0
1748957340,2619.99,2620.56,2619.94,2620.32,592024.0
1748957400,2620.83,2627.01,2620.83,2625.56,2535838.0
1748957460,2625.2,2626.0,2619.97,2620.02,2492504.0
1748957520,2619.96,2619.96,2609.03,2611.78,9404498.0
1748957580,2611.61,2615.31,2611.47,2614.01,2665686.0
1748957640,2614.01,2614.06,2610.05,2612.47,3002202.0
1748957700,2612.06,2613.26,2605.98,2607.11,5026222.0
1748957760,2607.49,2612.94,2607.49,2612.94,2630028.0
1748957820,2612.91,2615.95,2611.47,2613.06,2599232.0
1748957880,2612.87,2614.47,2612.0,2613.34,2025374.0
1748957940,2613.34,2615.97,2611.77,2615.35,1753426.0
1748958000,2615.35,2619.32,2615.31,2619.32,2083348.0
1748958060,2619.35,2625.86,2619.35,2624.02,7377074.0
1748958120,2624.02,2627.0,2624.02,2624.91,4520992.0
1748958180,2624.94,2625.05,2622.43,2624.24,2963822.0
1748958240,2624.19,2626.35,2622.27,2626.21,2270196.0
1748958300,2625.93,2630.87,2623.64,2628.81,8326636.0
1748958360,2628.41,2628.41,2624.06,2624.1,5766288.0
1748958420,2624.16,2626.94,2621.02,2626.82,3065404.0
1748958480,2626.82,2628.2,2625.05,2627.32,2256626.0
1748958540,2627.33,2628.68,2623.82,2624.06,1529876.0
1748958600,2624.06,2624.06,2615.37,2618.16,7745836.0
1748958660,2618.28,2620.99,2617.98,2620.26,1621528.0
1748958720,2620.26,2625.61,2620.08,2624.61,1992412.0
1748958780,2624.66,2625.07,2621.76,2622.07,1128266.0
1748958840,2622.07,2625.43,2621.24,2624.49,1367922.0
1748958900,2624.23,2625.89,2622.06,2622.88,1684238.0
1748958960,2622.83,2625.11,2622.57,2624.86,1209718.0
1748959020,2625.36,2629.25,2625.26,2627.97,2445680.0
1748959080,2627.98,2627.98,2626.35,2627.29,1732886.0
1748959140,2627.3,2627.3,2625.11,2625.93,1987302.0
1748959200,2625.87,2630.64,2625.72,2627.99,4754002.0
1748959260,2627.8,2628.75,2625.01,2625.01,1505152.0
1748959320,2625.01,2626.82,2621.72,2625.29,1770118.0
1748959380,2626.56,2626.95,2623.51,2623.51,2251846.0
1748959440,2623.08,2623.8,2620.52,2621.07,1934882.0
1748959500,2621.52,2622.42,2618.86,2619.61,2100014.0
1748959560,2619.45,2620.35,2615.1,2619.55,3024364.0
1748959620,2619.49,2619.74,2616.1,2616.61,1863898.0
1748959680,2616.61,2616.61,2613.01,2615.15,4431592.0
1748959740,2614.93,2617.62,2614.51,2617.03,2076620.0
1748959800,2616.99,2617.55,2613.85,2616.31,956160.0
1748959860,2616.31,2617.08,2614.06,2614.98,913414.0
1748959920,2614.95,2619.0,2614.95,2617.99,940266.0
1748959980,2617.99,2619.44,2614.77,2614.77,1062006.0
1748960040,2614.78,2616.05,2613.97,2615.61,940098.0
1748960100,2615.44,2618.24,2615.09,2618.24,1125742.0
1748960160,2618.23,2621.89,2617.89,2620.77,1759506.0
1748960220,2620.82,2622.78,2619.56,2622.68,1418056.0
1748960280,2622.68,2625.69,2622.49,2625.69,3574280.0
1748960340,2625.75,2629.0,2625.75,2627.15,4371360.0
1748960400,2627.15,2632.24,2627.15,2631.98,5552698.0
1748960460,2631.98,2633.79,2630.83,2633.4,5081734.0
1748960520,2633.46,2636.0,2632.33,2635.86,6791862.0
1748960580,2635.86,2635.86,2632.57,2633.49,3461474.0
1748960640,2633.35,2634.67,2630.89,2630.95,2858816.0
1748960700,2631.1,2633.86,2630.39,2631.51,3907852.0
1748960760,2631.4,2632.08,2626.65,2629.3,4199314.0
1748960820,2629.32,2630.96,2628.54,2628.84,2530818.0
1748960880,2628.84,2630.62,2628.83,2630.51,827710.0
1748960940,2630.56,2631.81,2630.05,2631.8,641778.0
1748961000,2631.8,2634.05,2629.74,2634.05,1170144.0
1748961060,2634.08,2636.14,2631.06,2631.93,2925628.0
1748961120,2631.87,2633.29,2631.51,2632.84,1066210.0
1748961180,2633.04,2633.46,2630.01,2631.68,1587062.0
1748961240,2631.68,2631.68,2627.57,2628.72,2076530.0
1748961300,2628.43,2629.43,2625.51,2626.1,3117342.0
1748961360,2626.6,2630.19,2626.6,2628.99,1330240.0
1748961420,2628.99,2630.5,2628.09,2629.08,957612.0
1748961480,2629.09,2629.82,2627.03,2629.82,651112.0
1748961540,2630.01,2632.05,2630.01,2630.94,751574.0
1748961600,2630.83,2633.26,2629.71,2632.71,784880.0
1748961660,2633.0,2634.99,2632.34,2633.14,2700106.0
1748961720,2632.99,2633.09,2629.7,2629.7,1110804.0
1748961780,2630.02,2632.28,2629.14,2630.88,1413416.0
1748961840,2631.34,2634.78,2631.34,2634.78,1767574.0
1748961900,2634.76,2635.99,2633.08,2633.48,4140920.0
1748961960,2633.49,2633.49,2630.68,2630.68,1878096.0
1748962020,2630.98,2634.14,2630.98,2634.11,1641532.0
1748962080,2634.15,2634.28,2632.02,2632.72,1217886.0
1748962140,2632.86,2632.86,2629.64,2630.38,1936280.0
1748962200,2630.65,2639.99,2630.38,2638.89,5867668.0
1748962260,2638.61,2638.74,2636.7,2638.44,2975916.0
1748962320,2638.44,2640.88,2637.38,2640.82,3996502.0
1748962380,2641.75,2644.0,2640.52,2643.29,6910674.0
1748962440,2643.28,2644.77,2642.17,2642.81,4120140.0
1748962500,2642.94,2654.0,2642.94,2648.69,22545900.0
1748962560,2648.65,2650.66,2646.27,2646.28,5946008.0
1748962620,2646.26,2646.26,2643.64,2645.02,3763752.0
1748962680,2645.02,2648.16,2645.02,2647.85,2092964.0
1748962740,2647.34,2650.4,2647.06,2647.06,2584502.0
1748962800,2647.1,2650.27,2643.45,2643.95,4408460.0
1748962860,2643.96,2645.48,2641.53,2643.21,3657386.0
1748962920,2643.21,2644.55,2642.42,2643.11,2773248.0
1748962980,2643.17,2645.58,2641.47,2641.47,2075900.0
1748963040,2641.36,2641.71,2635.7,2637.89,7809898.0
1748963100,2637.88,2642.48,2637.88,2640.94,3035510.0
1748963160,2641.01,2644.14,2641.01,2641.52,2512756.0
1748963220,2641.8,2642.86,2640.8,2641.95,1253290.0
1748963280,2641.95,2642.11,2640.31,2641.05,1641642.0
1748963340,2640.56,2640.56,2637.95,2638.22,1802554.0
1748963400,2637.98,2640.48,2637.52,2637.57,1537464.0
1748963460,2638.28,2639.21,2636.34,2636.91,2633870.0
1748963520,2636.94,2636.94,2635.05,2635.38,3307408.0
1748963580,2635.47,2635.73,2633.22,2635.01,2263612.0
1748963640,2635.01,2637.53,2634.95,2636.46,1884882.0
1748963700,2636.21,2636.9,2635.06,2636.26,2753030.0
1748963760,2636.26,2636.26,2633.65,2635.08,1228858.0
1748963820,2634.84,2638.65,2634.77,2638.63,1006136.0
1748963880,2638.65,2643.54,2638.27,2642.76,2488096.0
1748963940,2642.72,2643.19,2640.25,2642.6,1416388.0
1748964000,2642.6,2643.27,2641.1,2641.34,1725404.0
1748964060,2641.39,2642.12,2641.0,2641.0,861194.0
1748964120,2641.0,2644.18,2641.0,2643.98,1995668.0
1748964180,2643.97,2644.48,2642.39,2643.9,1873832.0
1748964240,2643.92,2645.58,2641.56,2641.94,2710200.0
1748964300,2641.79,2642.95,2641.07,2642.29,961666.0
1748964360,2642.07,2643.6,2640.99,2642.64,1256280.0
1748964420,2642.65,2643.15,2640.95,2642.52,1391110.0
1748964480,2642.78,2644.64,2642.78,2642.97,2011754.0
1748964540,2642.89,2642.89,2641.02,2641.64,688156.0
1748964600,2641.64,2642.99,2640.34,2642.03,890584.0
1748964660,2642.03,2642.14,2637.47,2638.3,1117334.0
1748964720,2638.24,2638.36,2633.53,2634.41,4074858.0
1748964780,2633.07,2634.08,2626.56,2627.93,10633914.0
1748964840,2627.93,2628.66,2626.7,2626.9,4075134.0
1748964900,2626.86,2632.55,2626.86,2629.56,7413106.0
1748964960,2629.52,2629.52,2626.45,2628.59,4008956.0
1748965020,2628.6,2629.99,2626.59,2628.23,1172246.0
1748965080,2628.25,2628.57,2626.14,2628.5,2062904.0
1748965140,2628.23,2628.31,2624.86,2626.95,4104352.0
1748965200,2626.86,2627.97,2626.54,2626.78,1308810.0
1748965260,2626.57,2626.99,2626.0,2626.74,1005636.0
1748965320,2626.93,2632.4,2626.93,2632.2,2255962.0
1748965380,2632.28,2633.19,2631.82,2633.18,1542186.0
1748965440,2633.19,2633.74,2632.18,2632.23,3264522.0
1748965500,2632.23,2632.7,2629.27,2630.88,1553856.0
1748965560,2630.57,2630.86,2627.29,2627.94,1386632.0
1748965620,2627.93,2627.95,2622.19,2622.53,5606898.0
1748965680,2622.68,2622.82,2619.81,2620.8,7727056.0
1748965740,2620.85,2620.93,2618.44,2618.54,3856348.0
1748965800,2618.58,2619.39,2616.0,2618.09,4380666.0
1748965860,2618.34,2619.56,2615.32,2618.19,3003468.0
1748965920,2618.19,2621.2,2618.18,2620.89,2164498.0
1748965980,2620.9,2622.57,2618.64,2619.8,1370882.0
1748966040,2619.81,2621.98,2619.8,2621.59,937188.0
1748966100,2621.58,2623.73,2620.62,2620.9,2297104.0
1748966160,2620.94,2622.87,2620.8,2621.26,1017946.0
1748966220,2621.12,2622.45,2620.31,2621.95,1281866.0
1748966280,2621.89,2622.76,2621.61,2621.72,761606.0
1748966340,2621.72,2622.72,2621.08,2622.57,611402.0
1748966400,2622.56,2623.99,2620.35,2620.66,2165724.0
1748966460,2620.47,2621.21,2619.32,2619.63,1458672.0
1748966520,2619.77,2620.95,2619.26,2619.62,1273454.0
1748966580,2619.57,2620.21,2617.96,2617.96,1614338.0
1748966640,2617.96,2618.44,2616.53,2617.46,1269928.0
1748966700,2617.46,2620.99,2617.21,2617.46,1001756.0
1748966760,2617.46,2618.95,2614.34,2617.4,3602862.0
1748966820,2617.4,2620.61,2617.4,2618.77,1452222.0
1748966880,2618.76,2618.77,2615.01,2615.77,1339806.0
1748966940,2615.73,2618.05,2615.57,2615.57,1030994.0
1748967000,2615.79,2619.68,2615.65,2618.9,723002.0
1748967060,2618.89,2619.89,2617.28,2618.32,834512.0
1748967120,2618.31,2619.7,2617.78,2618.57,399934.0
1748967180,2618.57,2618.64,2616.92,2618.18,582158.0
1748967240,2618.18,2619.82,2617.76,2619.82,426702.0
1748967300,2619.82,2620.54,2619.03,2620.0,696180.0
1748967360,2619.99,2620.66,2615.45,2619.56,1055608.0
1748967420,2619.14,2620.09,2617.22,2617.22,780946.0
1748967480,2617.22,2617.5,2616.09,2616.82,678698.0
1748967540,2616.82,2618.32,2616.75,2617.14,401404.0
1748967600,2617.2,2617.2,2614.0,2615.1,1407026.0
1748967660,2615.33,2615.48,2612.59,2612.59,1655426.0
1748967720,2612.57,2613.28,2610.0,2611.01,4214010.0
1748967780,2611.01,2613.0,2610.52,2613.0,1499238.0
1748967840,2612.78,2615.2,2612.78,2614.3,1610748.0
1748967900,2614.36,2615.6,2614.06,2614.66,590210.0
1748967960,2614.66,2615.35,2610.65,2610.65,626574.0
1748968020,2610.72,2611.49,2608.56,2609.72,3219620.0
1748968080,2609.71,2609.73,2607.32,2608.76,1991282.0
1748968140,2608.76,2610.14,2608.65,2609.45,1005424.0
1748968200,2609.41,2613.45,2608.57,2612.64,1480694.0
1748968260,2612.64,2615.91,2612.51,2615.63,1988948.0
1748968320,2615.56,2617.24,2615.38,2615.51,1995702.0
1748968380,2615.51,2616.68,2613.33,2615.0,1814946.0
1748968440,2615.05,2615.99,2614.31,2615.61,683494.0
1748968500,2615.47,2617.22,2615.1,2615.39,1032580.0
1748968560,2615.49,2616.04,2613.68,2614.27,590612.0
1748968620,2614.27,2614.44,2611.41,2611.41,1038164.0
1748968680,2611.16,2613.9,2610.49,2611.75,947564.0
1748968740,2611.73,2612.2,2610.7,2611.05,644696.0
1748968800,2611.05,2612.41,2610.04,2610.73,1058374.0
1748968860,2610.79,2612.78,2610.52,2611.93,867542.0
1748968920,2611.88,2612.91,2610.39,2612.61,904834.0
1748968980,2612.68,2612.88,2610.28,2611.2,528194.0
1748969040,2611.27,2614.95,2611.26,2613.88,873254.0
1748969100,2613.88,2613.88,2611.57,2612.7,1817798.0
1748969160,2612.7,2612.7,2610.31,2611.36,738134.0
1748969220,2611.43,2611.55,2607.23,2607.44,1538400.0
1748969280,2607.31,2608.67,2607.15,2608.48,2884894.0
1748969340,2608.53,2612.77,2607.48,2612.44,1155986.0
1748969400,2612.34,2614.73,2611.61,2614.01,1685698.0
1748969460,2613.63,2614.69,2611.62,2611.95,1220682.0
1748969520,2611.94,2612.06,2610.01,2610.92,1087342.0
1748969580,2610.81,2611.57,2608.53,2609.03,1138856.0
1748969640,2608.98,2610.96,2607.35,2610.61,1455272.0
1748969700,2610.58,2610.82,2606.32,2606.32,1719232.0
1748969760,2606.32,2608.61,2604.01,2604.82,4910454.0
1748969820,2604.76,2605.4,2602.85,2605.22,2927086.0
1748969880,2605.29,2605.53,2603.13,2604.54,2426454.0
1748969940,2603.57,2604.51,2603.11,2604.25,1808490.0
1748970000,2604.24,2606.36,2602.05,2605.39,2804550.0
1748970060,2605.39,2610.89,2605.02,2610.78,3536654.0
1748970120,2610.78,2611.6,2610.15,2611.54,2247978.0
1748970180,2611.59,2611.99,2610.07,2610.79,1504400.0
1748970240,2610.77,2611.86,2610.11,2611.44,1706822.0
1748970300,2611.44,2611.93,2609.28,2611.86,1100926.0
1748970360,2611.63,2611.81,2610.17,2610.21,716882.0
1748970420,2610.74,2612.83,2609.53,2612.02,1728074.0
1748970480,2611.44,2612.33,2610.26,2611.99,886102.0
1748970540,2611.99,2614.64,2611.55,2614.26,1447646.0
1748970600,2614.03,2615.86,2614.03,2615.23,1874870.0
1748970660,2615.23,2615.9,2613.61,2615.49,1309728.0
1748970720,2615.45,2615.99,2615.1,2615.66,884432.0
1748970780,2615.61,2616.31,2615.14,2615.66,1316632.0
1748970840,2615.38,2616.24,2615.14,2615.65,1639930.0
1748970900,2615.65,2618.05,2615.5,2616.02,4350746.0
1748970960,2616.04,2620.35,2615.56,2618.8,4643542.0
1748971020,2618.75,2620.89,2618.03,2619.51,2177830.0
1748971080,2619.57,2621.52,2619.01,2619.77,3238516.0
1748971140,2619.73,2620.05,2616.78,2617.98,1123302.0
1748971200,2617.98,2621.57,2617.98,2621.39,2112134.0
1748971260,2621.16,2623.72,2621.16,2623.0,2463218.0
1748971320,2622.98,2623.01,2621.53,2622.42,816918.0
1748971380,2622.19,2623.99,2622.19,2623.74,735110.0
1748971440,2623.67,2624.06,2621.83,2621.83,982834.0
1748971500,2621.83,2621.91,2620.57,2620.97,1195852.0
1748971560,2620.97,2626.99,2620.91,2625.4,4520044.0
1748971620,2625.36,2625.81,2622.36,2623.99,1149334.0
1748971680,2624.0,2624.82,2622.41,2622.93,527880.0
1748971740,2622.99,2624.02,2622.26,2622.26,681664.0
1748971800,2622.28,2623.3,2618.04,2618.04,1555186.0
1748971860,2618.11,2619.0,2616.84,2618.99,960400.0
1748971920,2618.98,2618.99,2616.23,2617.78,1270900.0
1748971980,2617.77,2618.28,2617.06,2617.39,510644.0
1748972040,2617.39,2617.65,2616.43,2616.89,940696.0
1748972100,2616.89,2617.26,2615.25,2616.72,899106.0
1748972160,2616.72,2618.74,2616.28,2618.74,311010.0
1748972220,2618.84,2622.33,2618.84,2621.85,1097408.0
1748972280,2621.9,2622.22,2621.02,2621.47,472790.0
1748972340,2621.47,2621.69,2620.61,2620.91,680190.0
1748972400,2620.91,2621.74,2620.41,2620.78,346556.0
1748972460,2620.78,2620.78,2618.87,2619.6,592056.0
1748972520,2619.73,2619.85,2618.63,2618.76,524328.0
1748972580,2618.75,2619.48,2616.15,2618.45,1588278.0
1748972640,2618.45,2619.36,2618.11,2618.53,505758.0
1748972700,2618.53,2618.77,2616.79,2616.89,346088.0
1748972760,2616.84,2616.84,2614.61,2615.26,997388.0
1748972820,2615.26,2616.22,2614.72,2615.16,634026.0
1748972880,2615.23,2616.28,2614.7,2614.78,711822.0
1748972940,2614.79,2615.86,2614.77,2615.11,539758.0
1748973000,2615.12,2616.3,2613.31,2615.69,1729054.0
1748973060,2615.76,2621.24,2615.69,2621.24,1252324.0
1748973120,2621.24,2621.65,2617.74,2617.8,1383462.0
1748973180,2617.79,2618.49,2617.64,2618.49,564656.0
1748973240,2618.49,2619.84,2618.48,2619.53,363402.0
1748973300,2619.59,2620.29,2618.21,2619.97,1267438.0
1748973360,2619.96,2619.98,2618.54,2618.61,233278.0
1748973420,2618.61,2618.61,2616.0,2617.57,606750.0
1748973480,2617.56,2618.81,2617.11,2618.12,217544.0
1748973540,2618.12,2618.31,2617.51,2617.9,295622.0
1748973600,2617.99,2618.3,2616.3,2616.77,647528.0
1748973660,2616.76,2616.77,2613.97,2613.97,950594.0
1748973720,2614.03,2614.66,2610.38,2611.12,2337106.0
1748973780,2611.25,2611.25,2606.74,2609.07,2558188.0
1748973840,2608.13,2612.3,2607.83,2611.51,1739598.0
1748973900,2611.46,2612.35,2610.34,2610.86,1003798.0
1748973960,2610.91,2611.65,2607.36,2611.65,1074110.0
1748974020,2611.38,2611.38,2609.85,2611.12,782218.0
1748974080,2611.24,2611.99,2610.07,2611.62,814052.0
1748974140,2611.58,2611.58,2610.01,2611.22,537092.0
1748974200,2611.22,2611.39,2606.18,2607.6,821870.0
1748974260,2606.99,2608.41,2605.76,2608.31,987886.0
1748974320,2608.36,2608.43,2605.87,2608.29,1239640.0
1748974380,2608.28,2610.39,2608.28,2609.93,696280.0
1748974440,2609.82,2610.22,2608.21,2608.55,531814.0
1748974500,2608.44,2608.44,2606.14,2607.11,1129248.0
1748974560,2607.11,2607.66,2605.82,2607.15,829202.0
1748974620,2607.15,2607.88,2606.21,2607.32,457048.0
1748974680,2607.29,2608.94,2606.98,2608.58,774702.0
1748974740,2608.6,2613.43,2608.58,2612.99,1080124.0
1748974800,2612.99,2614.7,2612.94,2614.0,775402.0
1748974860,2614.01,2614.05,2612.72,2613.83,469948.0
1748974920,2613.81,2613.83,2612.48,2612.86,492072.0
1748974980,2612.86,2614.2,2612.2,2614.19,398972.0
1748975040,2614.16,2615.9,2613.54,2613.61,770630.0
1748975100,2613.6,2614.57,2613.22,2614.1,383344.0
1748975160,2614.09,2614.29,2612.7,2612.74,360512.0
1748975220,2612.81,2613.56,2612.75,2613.15,431014.0
1748975280,2613.15,2613.22,2612.37,2612.9,175300.0
1748975340,2612.97,2613.44,2612.59,2612.6,174416.0
1748975400,2612.59,2614.36,2612.13,2614.35,340238.0
1748975460,2614.36,2614.72,2613.93,2614.05,539274.0
1748975520,2614.05,2615.72,2614.05,2614.78,623418.0
1748975580,2614.73,2614.93,2612.65,2612.65,437842.0
1748975640,2612.72,2613.36,2611.62,2612.48,415906.0
1748975700,2612.74,2614.05,2611.17,2611.22,221758.0
1748975760,2611.22,2611.22,2608.96,2610.09,539420.0
1748975820,2610.09,2610.49,2609.27,2610.49,516664.0
1748975880,2610.44,2613.43,2610.44,2613.43,494130.0
1748975940,2613.48,2615.0,2613.06,2614.99,428174.0
1748976000,2614.99,2616.31,2614.29,2614.29,692946.0
1748976060,2614.29,2616.68,2614.05,2616.15,969944.0
1748976120,2616.14,2616.15,2614.76,2615.39,404816.0
1748976180,2615.39,2616.47,2615.39,2616.38,716332.0
1748976240,2616.38,2617.66,2616.28,2617.3,697798.0
1748976300,2617.3,2617.96,2616.66,2617.07,605662.0
1748976360,2617.07,2618.26,2617.06,2617.85,539450.0
1748976420,2617.9,2617.92,2615.97,2616.02,1030296.0
1748976480,2616.09,2617.18,2615.85,2615.85,351706.0
1748976540,2615.8,2616.99,2615.62,2616.19,268718.0
1748976600,2616.03,2616.41,2615.35,2616.27,358126.0
1748976660,2616.29,2616.89,2614.43,2614.56,353018.0
1748976720,2614.56,2615.48,2614.16,2614.31,370846.0
1748976780,2614.31,2615.41,2614.0,2615.1,258912.0
1748976840,2615.1,2616.01,2614.28,2615.94,547662.0
1748976900,2615.94,2617.29,2615.6,2616.63,1019976.0
1748976960,2616.63,2618.61,2616.63,2618.19,377844.0
1748977020,2618.26,2619.37,2618.12,2619.03,1111860.0
1748977080,2619.03,2619.03,2616.0,2616.84,1217300.0
1748977140,2616.84,2617.69,2616.69,2617.32,541298.0
1748977200,2617.25,2620.58,2617.07,2619.78,1033416.0
1748977260,2619.74,2620.41,2618.46,2618.47,595134.0
1748977320,2618.47,2619.19,2618.18,2618.48,271284.0
1748977380,2618.53,2622.03,2618.53,2621.99,1350348.0
1748977440,2621.98,2622.18,2621.13,2621.32,661206.0
1748977500,2621.32,2622.86,2621.27,2622.61,1164858.0
1748977560,2622.6,2624.82,2622.6,2624.29,1215846.0
1748977620,2624.29,2624.29,2622.43,2623.45,1078908.0
1748977680,2623.45,2624.64,2622.88,2623.7,353460.0
1748977740,2623.68,2623.68,2621.88,2622.64,544436.0
1748977800,2622.35,2622.35,2620.06,2620.07,487072.0
1748977860,2620.07,2620.08,2618.57,2619.98,480794.0
1748977920,2619.99,2621.2,2619.88,2621.06,343650.0
1748977980,2621.12,2621.61,2620.76,2620.81,340604.0
1748978040,2620.82,2620.88,2619.22,2619.44,292592.0
1748978100,2619.44,2620.38,2618.37,2620.19,583342.0
1748978160,2620.2,2620.94,2619.52,2620.16,332598.0
1748978220,2620.22,2623.46,2620.22,2623.28,961926.0
1748978280,2623.28,2625.14,2623.22,2625.08,959604.0
1748978340,2625.08,2625.14,2623.44,2624.12,818782.0
1748978400,2624.12,2624.46,2623.39,2623.55,397118.0
1748978460,2623.52,2624.38,2622.98,2624.32,487854.0
1748978520,2624.4,2624.95,2623.67,2624.09,658304.0
1748978580,2624.09,2625.16,2623.82,2624.93,756804.0
1748978640,2624.75,2625.89,2624.63,2625.4,749314.0
1748978700,2625.4,2625.75,2623.48,2623.49,871348.0
1748978760,2623.48,2626.32,2623.48,2626.25,964228.0
1748978820,2626.21,2626.21,2625.16,2625.53,418214.0
1748978880,2625.59,2627.2,2625.47,2627.2,672822.0
1748978940,2626.59,2627.35,2625.07,2625.07,1590112.0
1748979000,2624.79,2624.79,2621.61,2622.98,1237706.0
1748979060,2622.98,2624.08,2620.65,2621.18,1277740.0
1748979120,2621.18,2621.48,2620.28,2621.06,717918.0
1748979180,2621.2,2623.57,2621.2,2622.81,1916816.0
1748979240,2622.76,2622.77,2619.47,2621.24,1125560.0
1748979300,2621.24,2623.06,2621.24,2622.33,936340.0
1748979360,2622.32,2622.4,2621.6,2622.17,301714.0
1748979420,2622.17,2623.07,2621.44,2621.73,1123392.0
1748979480,2621.73,2622.09,2620.35,2620.81,1578732.0
1748979540,2620.87,2621.44,2618.91,2619.94,1260788.0
1748979600,2619.93,2622.23,2619.63,2621.48,818360.0
1748979660,2621.48,2621.48,2618.01,2619.26,1168920.0
1748979720,2619.61,2619.61,2617.77,2619.42,1519934.0
1748979780,2619.41,2621.06,2619.41,2619.71,367420.0
1748979840,2619.71,2620.08,2619.49,2620.04,345616.0
1748979900,2620.05,2620.76,2619.22,2619.43,436198.0
1748979960,2619.7,2619.83,2618.75,2619.36,352320.0
1748980020,2619.36,2621.53,2619.32,2620.81,1561658.0
1748980080,2622.14,2622.99,2619.17,2619.57,920654.0
1748980140,2619.56,2619.62,2615.97,2616.33,1853998.0
1748980200,2616.22,2617.4,2613.81,2617.3,2179546.0
1748980260,2617.31,2618.89,2616.2,2618.09,2471970.0
1748980320,2618.09,2618.09,2614.77,2617.38,836850.0
1748980380,2617.4,2618.7,2617.18,2618.19,556000.0
1748980440,2618.19,2618.19,2616.82,2617.19,635874.0
1748980500,2617.15,2618.49,2615.66,2618.49,750716.0
1748980560,2618.49,2619.52,2618.11,2619.27,907456.0
1748980620,2619.26,2622.74,2619.03,2622.57,1265200.0
1748980680,2622.51,2623.96,2621.55,2623.42,757756.0
1748980740,2623.39,2623.88,2621.43,2623.75,2066430.0
1748980800,2623.99,2624.01,2621.08,2621.54,1037752.0
1748980860,2621.07,2623.31,2620.61,2623.25,841100.0
1748980920,2623.23,2623.25,2619.91,2620.19,640786.0
1748980980,2620.19,2620.26,2619.06,2619.95,392030.0
1748981040,2619.91,2620.88,2619.24,2619.92,819538.0
1748981100,2619.86,2619.86,2616.68,2618.35,1615648.0
1748981160,2618.41,2618.75,2616.36,2616.36,1492076.0
1748981220,2616.1,2619.7,2615.76,2618.78,1658348.0
1748981280,2618.78,2620.66,2618.78,2620.53,367390.0
1748981340,2620.53,2620.53,2619.19,2619.97,176504.0
1748981400,2619.97,2620.03,2618.73,2618.74,181358.0
1748981460,2618.74,2620.94,2618.29,2620.44,717792.0
1748981520,2620.44,2620.44,2619.05,2619.31,239790.0
1748981580,2619.32,2619.83,2619.31,2619.61,77056.0
1748981640,2619.62,2619.63,2617.21,2618.57,926170.0
1748981700,2618.66,2618.72,2616.78,2617.47,587098.0
1748981760,2617.48,2617.57,2613.26,2613.94,1977432.0
1748981820,2613.69,2613.69,2609.95,2610.01,2754662.0
1748981880,2610.01,2611.65,2608.42,2609.41,1765506.0
1748981940,2609.4,2609.75,2608.0,2609.22,799976.0
1748982000,2609.19,2611.11,2608.28,2610.63,1804444.0
1748982060,2610.27,2610.78,2606.1,2606.98,1756226.0
1748982120,2606.98,2609.23,2606.63,2608.83,1343676.0
1748982180,2608.81,2609.77,2608.23,2609.77,1080408.0
1748982240,2609.68,2611.74,2609.47,2611.67,614318.0
1748982300,2611.68,2613.06,2611.68,2612.82,434608.0
1748982360,2613.26,2613.65,2611.46,2611.47,1435426.0
1748982420,2611.46,2611.62,2607.01,2607.02,921738.0
1748982480,2607.02,2607.07,2603.22,2604.44,3462370.0
1748982540,2604.44,2604.44,2602.59,2603.22,2145730.0
1748982600,2603.47,2603.65,2596.91,2597.04,13734404.0
1748982660,2597.07,2597.97,2595.07,2595.69,6722142.0
1748982720,2595.81,2596.7,2593.0,2595.6,6453372.0
1748982780,2595.54,2599.81,2593.54,2597.86,3438128.0
1748982840,2597.86,2602.41,2597.22,2602.27,3381988.0
1748982900,2602.16,2603.34,2600.3,2602.51,1537238.0
1748982960,2602.42,2605.94,2601.73,2605.85,2394436.0
1748983020,2605.84,2609.99,2605.69,2608.6,2842510.0
1748983080,2608.6,2610.53,2608.6,2610.31,1229094.0
1748983140,2610.39,2611.08,2608.43,2609.8,1106868.0
1748983200,2609.75,2612.56,2609.35,2611.82,1172230.0
1748983260,2611.76,2612.56,2610.84,2612.49,627370.0
1748983320,2612.5,2617.14,2611.61,2616.72,1244400.0
1748983380,2616.73,2618.03,2616.15,2616.15,1672148.0
1748983440,2616.16,2616.98,2614.21,2615.22,992266.0
1748983500,2615.22,2617.6,2614.36,2617.52,536400.0
1748983560,2617.53,2618.37,2614.68,2614.74,759148.0
1748983620,2614.75,2614.99,2611.61,2611.88,1678848.0
1748983680,2611.87,2614.32,2611.72,2612.47,404408.0
1748983740,2612.41,2613.39,2611.95,2612.2,306578.0
1748983800,2612.07,2612.07,2609.62,2610.93,1363680.0
1748983860,2610.94,2612.22,2609.65,2610.84,543532.0
1748983920,2610.84,2610.98,2610.05,2610.98,351334.0
1748983980,2610.98,2613.66,2610.94,2613.6,537066.0
1748984040,2613.6,2615.54,2613.3,2615.12,527492.0
1748984100,2615.09,2615.09,2612.87,2614.23,454298.0
1748984160,2614.1,2614.1,2613.01,2613.49,341026.0
1748984220,2613.55,2613.69,2611.88,2612.56,572060.0
1748984280,2612.56,2615.06,2612.55,2614.6,475258.0
1748984340,2614.46,2614.76,2613.64,2614.09,344444.0
1748984400,2614.09,2614.74,2613.1,2614.61,499300.0
1748984460,2614.67,2616.0,2613.14,2613.15,913752.0
1748984520,2613.15,2613.26,2607.34,2608.05,3783268.0
1748984580,2607.95,2609.39,2607.52,2608.45,737986.0
1748984640,2608.46,2610.85,2608.01,2609.24,1256000.0
1748984700,2609.18,2609.41,2606.01,2608.98,617560.0
1748984760,2608.98,2611.62,2608.36,2611.57,424036.0
1748984820,2611.56,2614.48,2611.56,2613.99,575396.0
1748984880,2613.99,2614.27,2613.48,2613.8,155520.0
1748984940,2613.81,2614.24,2612.15,2612.15,442268.0
1748985000,2612.15,2612.15,2608.9,2608.91,337000.0
1748985060,2609.19,2609.32,2605.0,2605.18,3899864.0
1748985120,2605.18,2606.48,2604.9,2606.48,1449050.0
1748985180,2606.48,2606.81,2605.42,2605.42,372744.0
1748985240,2605.41,2605.41,2604.07,2604.65,609088.0
1748985300,2604.53,2605.19,2604.06,2604.07,483138.0
1748985360,2604.08,2604.29,2602.13,2603.84,1292338.0
1748985420,2603.9,2605.79,2603.53,2605.79,702404.0
1748985480,2605.45,2607.89,2604.57,2607.64,1262658.0
1748985540,2607.6,2607.6,2606.01,2606.5,245626.0
1748985600,2606.36,2606.36,2602.95,2603.01,627376.0
1748985660,2603.01,2603.02,2600.01,2601.03,2246848.0
1748985720,2601.03,2601.23,2600.27,2600.8,1614792.0
1748985780,2600.8,2602.03,2600.72,2601.28,987056.0
1748985840,2601.27,2602.07,2600.95,2602.07,395470.0
1748985900,2602.07,2604.49,2601.73,2603.18,1837448.0
1748985960,2603.23,2603.3,2602.0,2602.15,937544.0
1748986020,2602.16,2605.37,2602.15,2605.32,613474.0
1748986080,2605.31,2607.12,2605.31,2607.12,387366.0
1748986140,2607.23,2611.05,2607.23,2610.99,1030542.0
1748986200,2610.98,2612.03,2610.98,2612.03,661206.0
1748986260,2612.09,2614.83,2612.09,2613.86,1628350.0
1748986320,2613.86,2613.87,2605.26,2605.32,1746946.0
1748986380,2605.32,2607.04,2604.36,2605.19,691032.0
1748986440,2605.24,2605.24,2603.53,2604.8,994546.0
1748986500,2604.8,2606.9,2604.8,2606.31,372416.0
1748986560,2606.33,2606.33,2602.1,2602.6,757950.0
1748986620,2602.57,2605.16,2602.47,2604.35,536152.0
1748986680,2604.35,2604.36,2602.65,2603.49,416730.0
1748986740,2603.49,2603.5,2602.51,2602.57,214566.0
1748986800,2602.62,2605.68,2602.62,2605.65,1206952.0
1748986860,2605.65,2605.72,2601.95,2602.0,816106.0
1748986920,2602.01,2602.07,2598.45,2600.36,1887288.0
1748986980,2600.46,2601.01,2599.0,2599.89,869370.0
1748987040,2599.89,2600.99,2599.34,2600.61,709808.0
1748987100,2600.61,2603.17,2599.72,2603.12,765162.0
1748987160,2603.11,2604.62,2602.58,2604.16,401118.0
1748987220,2604.15,2604.94,2601.6,2601.74,339376.0
1748987280,2601.73,2601.73,2599.0,2599.01,1017382.0
1748987340,2599.0,2601.0,2595.56,2598.96,3166072.0
1748987400,2598.89,2600.43,2597.08,2597.14,579082.0
1748987460,2597.14,2597.72,2596.47,2596.84,833560.0
1748987520,2597.17,2600.2,2597.09,2600.12,510282.0
1748987580,2600.12,2602.84,2600.0,2600.42,519796.0
1748987640,2600.43,2600.49,2596.57,2596.57,769488.0
1748987700,2596.69,2598.65,2595.61,2595.61,1160334.0
1748987760,2595.5,2595.5,2578.48,2585.38,42758172.0
1748987820,2585.4,2587.32,2583.47,2584.74,2802602.0
1748987880,2584.34,2589.17,2584.22,2588.67,1907642.0
1748987940,2588.67,2593.29,2587.49,2587.55,3616784.0
1748988000,2587.64,2591.99,2585.86,2589.93,3219010.0
1748988060,2589.99,2591.83,2586.55,2589.6,1578504.0
1748988120,2590.42,2590.42,2585.6,2586.37,2041426.0
1748988180,2587.19,2591.72,2586.01,2589.23,1584900.0
1748988240,2589.23,2592.53,2589.19,2591.7,1328960.0
1748988300,2591.65,2594.44,2591.12,2593.74,2016978.0
1748988360,2593.81,2594.77,2592.65,2592.65,854186.0
1748988420,2591.16,2591.24,2588.01,2589.54,1374902.0
1748988480,2589.94,2594.64,2589.94,2594.63,1058652.0
1748988540,2594.64,2595.97,2592.47,2592.86,2391040.0
1748988600,2593.06,2595.34,2592.73,2593.44,989514.0
1748988660,2593.44,2595.62,2593.44,2595.6,526686.0
1748988720,2595.62,2596.39,2593.71,2594.24,890996.0
1748988780,2594.25,2595.27,2593.81,2595.11,762614.0
1748988840,2595.11,2595.46,2594.32,2595.04,339182.0
1748988900,2595.05,2595.23,2592.95,2593.21,710498.0
1748988960,2593.23,2595.05,2590.53,2595.05,972500.0
1748989020,2595.51,2596.07,2594.35,2596.07,999610.0
1748989080,2596.18,2597.65,2595.7,2596.88,849066.0
1748989140,2596.88,2597.14,2595.31,2596.61,882844.0
1748989200,2596.68,2597.29,2595.79,2597.23,416518.0
1748989260,2597.22,2597.91,2596.54,2597.34,529674.0
1748989320,2597.34,2597.34,2596.02,2596.35,427178.0
1748989380,2596.35,2598.16,2595.94,2596.69,792404.0
1748989440,2596.48,2597.99,2595.52,2596.52,524914.0
1748989500,2596.53,2598.22,2596.52,2597.27,344772.0
1748989560,2597.44,2598.28,2596.66,2597.3,407570.0
1748989620,2597.31,2598.37,2597.3,2598.24,324100.0
1748989680,2598.24,2599.24,2598.01,2599.02,515000.0
1748989740,2599.02,2599.66,2598.96,2599.57,775230.0
1748989800,2599.51,2599.68,2597.69,2598.92,429352.0
1748989860,2598.93,2602.53,2598.93,2602.03,2079956.0
1748989920,2602.07,2604.07,2602.07,2603.23,1899312.0
1748989980,2603.19,2603.39,2602.14,2602.76,789390.0
1748990040,2602.73,2605.0,2602.47,2604.72,1101804.0
1748990100,2604.72,2606.28,2604.72,2605.77,2070106.0
1748990160,2605.3,2606.11,2604.27,2605.59,471122.0
1748990220,2605.59,2606.48,2603.72,2604.03,753578.0
1748990280,2604.09,2604.24,2603.39,2603.63,484832.0
1748990340,2603.62,2603.63,2601.49,2602.3,1806428.0
1748990400,2602.3,2603.69,2602.29,2603.43,887954.0
1748990460,2603.44,2605.06,2603.42,2604.98,479036.0
1748990520,2604.98,2607.17,2604.64,2606.45,927338.0
1748990580,2606.23,2606.23,2604.98,2605.75,345556.0
1748990640,2605.81,2606.82,2605.0,2606.82,381654.0
1748990700,2606.82,2607.31,2606.64,2607.03,513846.0
1748990760,2607.03,2608.51,2605.75,2606.56,987518.0
1748990820,2606.56,2608.19,2606.56,2608.19,452308.0
1748990880,2608.24,2609.07,2607.95,2608.54,879288.0
1748990940,2608.47,2608.47,2607.4,2607.6,274788.0
1748991000,2607.6,2608.28,2606.68,2606.97,563250.0
1748991060,2606.91,2607.03,2606.11,2606.99,952076.0
1748991120,2606.99,2607.62,2606.72,2607.06,245748.0
1748991180,2607.01,2607.61,2606.42,2607.32,310520.0
1748991240,2607.33,2607.97,2606.1,2606.1,430676.0
1748991300,2606.11,2606.6,2605.26,2606.23,359584.0
1748991360,2606.23,2606.26,2602.73,2602.88,2411606.0
1748991420,2603.16,2603.91,2602.41,2602.41,875132.0
1748991480,2602.41,2602.86,2602.41,2602.71,344766.0
1748991540,2602.72,2603.43,2602.33,2603.43,304660.0
1748991600,2603.38,2603.56,2600.21,2600.21,2067020.0
1748991660,2600.26,2603.9,2600.26,2603.47,487594.0
1748991720,2603.47,2603.47,2601.2,2602.66,505226.0
1748991780,2602.66,2603.06,2601.38,2602.61,849226.0
1748991840,2602.95,2603.12,2602.49,2603.07,320532.0
1748991900,2603.07,2603.61,2602.22,2602.22,527754.0
1748991960,2602.22,2602.69,2601.48,2602.2,332850.0
1748992020,2601.85,2601.85,2599.36,2599.9,853596.0
1748992080,2599.73,2599.73,2598.21,2599.42,1128562.0
1748992140,2599.42,2599.81,2598.19,2599.02,815050.0
1748992200,2598.97,2599.85,2598.51,2599.58,403760.0
1748992260,2599.57,2601.5,2599.15,2601.42,356736.0
1748992320,2601.43,2603.89,2601.43,2603.19,747022.0
1748992380,2603.38,2603.48,2602.72,2603.03,238726.0
1748992440,2603.03,2603.69,2602.77,2603.45,458010.0
1748992500,2603.45,2603.45,2598.82,2598.89,368068.0
1748992560,2598.83,2600.25,2598.64,2599.26,659174.0
1748992620,2599.18,2600.38,2598.88,2599.34,270690.0
1748992680,2599.29,2599.29,2595.77,2595.77,1046816.0
1748992740,2595.47,2595.48,2591.53,2593.95,3643626.0
1748992800,2593.95,2594.94,2592.91,2594.94,368848.0
1748992860,2594.94,2595.21,2594.27,2594.73,617038.0
1748992920,2594.73,2596.24,2594.41,2595.19,485866.0
1748992980,2595.19,2595.2,2592.62,2593.94,963762.0
1748993040,2593.94,2594.54,2593.06,2594.24,396038.0
1748993100,2594.24,2594.25,2591.87,2591.9,654758.0
1748993160,2591.91,2591.91,2589.95,2590.15,1082570.0
1748993220,2590.14,2592.45,2589.63,2591.89,1585818.0
1748993280,2591.89,2592.63,2591.38,2592.43,558296.0
1748993340,2592.43,2593.58,2592.32,2592.44,328918.0
1748993400,2592.44,2594.9,2592.12,2594.64,383274.0
1748993460,2594.64,2595.57,2594.06,2595.57,851868.0
1748993520,2595.57,2596.59,2594.56,2594.56,644356.0
1748993580,2594.57,2594.76,2591.14,2591.14,596232.0
1748993640,2591.17,2591.17,2589.02,2589.02,1214938.0
1748993700,2589.03,2589.31,2588.51,2589.15,950564.0
1748993760,2589.15,2590.24,2587.89,2589.02,1046590.0
1748993820,2589.02,2591.93,2588.66,2591.39,473872.0
1748993880,2591.39,2592.95,2591.15,2591.93,834716.0
1748993940,2591.93,2592.58,2591.56,2592.56,437464.0
1748994000,2592.58,2592.58,2590.63,2590.63,526632.0
1748994060,2590.6,2591.12,2588.61,2589.18,583872.0
1748994120,2589.22,2590.3,2589.22,2590.3,433754.0
1748994180,2590.3,2591.25,2590.05,2591.0,154322.0
1748994240,2590.95,2592.2,2590.95,2590.99,503332.0
1748994300,2590.97,2592.79,2590.97,2591.88,219426.0
1748994360,2591.88,2592.33,2591.0,2591.18,489022.0
1748994420,2591.18,2592.33,2591.1,2592.32,524174.0
1748994480,2592.31,2593.99,2592.2,2592.97,700370.0
1748994540,2592.95,2593.65,2590.14,2590.14,515300.0
1748994600,2590.14,2590.22,2588.3,2589.17,770504.0
1748994660,2589.17,2589.65,2588.0,2588.0,415624.0
1748994720,2588.01,2588.44,2585.29,2588.06,2252672.0
1748994780,2588.07,2590.27,2587.9,2590.27,810276.0
1748994840,2590.04,2591.99,2589.8,2591.63,1473314.0
1748994900,2591.83,2592.02,2590.89,2591.99,486856.0
1748994960,2592.0,2592.3,2591.21,2591.76,362924.0
1748995020,2591.76,2591.77,2590.0,2590.52,432992.0
1748995080,2590.52,2591.15,2590.35,2590.73,302856.0
1748995140,2590.73,2592.35,2590.69,2592.17,748106.0
1748995200,2592.16,2593.21,2590.12,2590.12,938868.0
1748995260,2590.12,2592.68,2590.07,2592.5,653836.0
1748995320,2592.36,2596.74,2592.27,2596.32,2876832.0
1748995380,2596.33,2597.0,2595.01,2595.89,1351910.0
1748995440,2595.89,2597.38,2595.56,2597.22,1007530.0
1748995500,2597.21,2598.73,2596.77,2598.68,764824.0
1748995560,2598.68,2598.72,2596.45,2596.63,536754.0
1748995620,2596.65,2598.15,2596.27,2597.78,404830.0
1748995680,2597.77,2598.9,2597.09,2598.87,583544.0
1748995740,2598.87,2601.99,2598.55,2598.6,2087690.0
1748995800,2598.59,2598.6,2595.72,2597.53,810724.0
1748995860,2597.48,2597.95,2596.0,2597.32,447996.0
1748995920,2597.32,2599.47,2595.68,2595.68,449474.0
1748995980,2595.55,2596.37,2593.05,2593.33,910806.0
1748996040,2593.36,2593.86,2591.97,2593.11,2077230.0
1748996100,2593.09,2596.94,2592.72,2596.87,755162.0
1748996160,2597.25,2598.26,2596.6,2597.08,467074.0
1748996220,2597.08,2597.79,2597.0,2597.55,314756.0
1748996280,2597.63,2599.06,2597.63,2598.61,398988.0
1748996340,2598.61,2599.65,2598.22,2599.5,420512.0
1748996400,2599.49,2599.96,2598.23,2599.33,529384.0
1748996460,2599.41,2599.46,2596.07,2598.53,445414.0
1748996520,2598.48,2599.98,2598.22,2599.01,590392.0
1748996580,2598.96,2599.2,2596.41,2596.72,493422.0
1748996640,2596.84,2599.2,2596.84,2598.87,289560.0
1748996700,2598.87,2599.04,2596.81,2598.78,316756.0
1748996760,2598.78,2599.65,2597.43,2597.76,535572.0
1748996820,2597.77,2598.39,2595.59,2596.16,426308.0
1748996880,2596.37,2597.11,2596.0,2597.1,422544.0
1748996940,2597.1,2597.11,2593.6,2593.6,511636.0
1748997000,2593.61,2593.61,2588.53,2588.53,2095708.0
1748997060,2588.53,2589.61,2587.26,2588.36,1217214.0
1748997120,2588.36,2590.43,2588.31,2589.64,1039602.0
1748997180,2589.75,2590.51,2588.42,2588.94,813228.0
1748997240,2589.27,2591.99,2589.27,2591.23,493174.0
1748997300,2590.79,2591.09,2588.65,2589.24,567390.0
1748997360,2588.18,2588.25,2586.04,2586.61,1344390.0
1748997420,2586.61,2588.23,2586.61,2587.01,799322.0
1748997480,2587.01,2589.9,2586.99,2587.61,773932.0
1748997540,2587.61,2588.55,2586.39,2586.39,730408.0
1748997600,2586.33,2586.52,2582.57,2583.31,3233870.0
1748997660,2583.31,2585.55,2583.24,2585.02,1010706.0
1748997720,2584.96,2586.28,2582.41,2584.61,1119630.0
1748997780,2584.67,2588.0,2584.5,2588.0,671864.0
1748997840,2587.99,2588.31,2587.04,2587.63,570912.0
1748997900,2587.64,2591.7,2587.16,2591.4,1578252.0
1748997960,2591.39,2591.4,2588.64,2589.4,944508.0
1748998020,2589.39,2591.64,2587.9,2590.78,811996.0
1748998080,2590.84,2591.27,2590.28,2590.65,481474.0
1748998140,2590.61,2592.61,2590.1,2592.5,733430.0
1748998200,2592.5,2594.32,2592.26,2594.27,579794.0
1748998260,2594.19,2594.51,2592.86,2594.28,909510.0
1748998320,2594.28,2596.68,2594.23,2595.37,787824.0
1748998380,2595.36,2596.82,2595.36,2596.15,532690.0
1748998440,2596.15,2596.99,2596.15,2596.84,484272.0
1748998500,2596.82,2596.82,2596.28,2596.5,425406.0
1748998560,2596.52,2597.08,2595.09,2597.07,1055300.0
1748998620,2597.07,2598.47,2596.66,2598.47,777056.0
1748998680,2598.52,2598.7,2597.78,2598.5,553424.0
1748998740,2598.49,2598.61,2597.01,2597.83,830464.0
1748998800,2597.91,2599.74,2597.44,2599.72,899886.0
1748998860,2599.93,2604.08,2599.82,2603.73,2940098.0
1748998920,2603.7,2605.0,2603.12,2604.53,1930566.0
1748998980,2604.59,2605.6,2603.31,2604.01,1268884.0
1748999040,2604.01,2604.96,2603.96,2604.96,709548.0
1748999100,2604.95,2605.7,2603.29,2604.61,1453488.0
1748999160,2604.61,2606.94,2604.02,2606.88,979062.0
1748999220,2606.87,2607.36,2605.0,2605.55,1203056.0
1748999280,2605.49,2606.68,2604.19,2606.61,824308.0
1748999340,2606.61,2612.15,2605.25,2610.17,7783516.0
1748999400,2610.29,2610.52,2608.78,2609.06,4464386.0
1748999460,2609.06,2612.49,2609.01,2611.12,2264760.0
1748999520,2611.11,2612.56,2610.93,2612.18,1116924.0
1748999580,2612.36,2612.37,2610.17,2610.26,1102924.0
1748999640,2610.57,2611.21,2610.23,2610.23,1076312.0
1748999700,2610.23,2610.65,2608.97,2609.62,2006964.0
1748999760,2609.58,2610.18,2607.72,2610.18,1918466.0
1748999820,2610.18,2610.35,2608.49,2608.69,538162.0
1748999880,2608.69,2608.69,2605.69,2606.82,1255880.0
1748999940,2606.73,2608.95,2606.59,2608.3,761480.0
1749000000,2608.3,2608.31,2607.02,2607.7,349274.0
1749000060,2607.7,2608.22,2607.0,2608.0,596486.0
1749000120,2608.0,2609.79,2607.95,2608.69,476300.0
1749000180,2608.68,2609.31,2607.77,2608.45,265728.0
1749000240,2608.47,2611.45,2608.47,2611.45,947654.0
1749000300,2611.83,2615.41,2611.83,2614.12,3434622.0
1749000360,2614.12,2621.29,2614.11,2616.9,7991566.0
1749000420,2616.9,2617.57,2614.55,2614.64,2091594.0
1749000480,2614.63,2615.0,2614.07,2614.31,493382.0
1749000540,2614.18,2614.53,2613.91,2614.52,510144.0
1749000600,2614.52,2614.6,2612.2,2612.2,738750.0
1749000660,2612.2,2612.2,2610.16,2610.64,1001166.0
1749000720,2610.63,2611.65,2610.63,2611.19,407830.0
1749000780,2611.19,2611.5,2611.18,2611.19,471244.0
1749000840,2611.2,2611.2,2609.95,2610.52,735092.0
1749000900,2610.52,2610.9,2604.4,2605.99,5510500.0
1749000960,2605.94,2607.69,2605.43,2607.69,1190770.0
1749001020,2607.69,2607.81,2607.35,2607.52,1164984.0
1749001080,2607.52,2607.52,2605.66,2606.74,777472.0
1749001140,2606.75,2608.0,2606.75,2607.14,498726.0
1749001200,2607.13,2607.99,2605.52,2605.52,434314.0
1749001260,2605.57,2608.19,2605.52,2608.1,896544.0
1749001320,2608.09,2608.64,2607.76,2608.59,259062.0
1749001380,2608.59,2610.88,2608.58,2610.37,801554.0
1749001440,2610.39,2611.4,2609.74,2611.18,450248.0
1749001500,2611.18,2613.78,2610.93,2613.74,823368.0
1749001560,2613.73,2613.73,2608.24,2608.43,1529614.0
1749001620,2608.31,2608.74,2606.48,2608.74,584614.0
1749001680,2608.7,2609.92,2608.42,2609.57,369432.0
1749001740,2609.56,2612.49,2609.56,2611.12,861846.0
1749001800,2611.38,2612.4,2610.95,2611.97,281706.0
1749001860,2611.98,2611.98,2610.19,2610.19,426076.0
1749001920,2610.19,2611.97,2609.93,2611.13,1613014.0
1749001980,2611.13,2611.97,2610.95,2611.57,541556.0
1749002040,2611.57,2613.35,2611.57,2612.12,430828.0
1749002100,2612.12,2612.16,2609.81,2609.81,312400.0
1749002160,2609.88,2610.33,2609.62,2609.68,358390.0
1749002220,2609.69,2612.12,2609.36,2611.93,275688.0
1749002280,2611.94,2611.94,2610.32,2611.03,172698.0
1749002340,2611.03,2611.81,2610.63,2611.27,382208.0
1749002400,2611.41,2612.11,2610.72,2611.65,564732.0
1749002460,2611.6,2612.2,2610.06,2611.69,245536.0
1749002520,2611.68,2614.78,2611.68,2613.71,718260.0
1749002580,2613.72,2615.99,2613.52,2615.99,1434294.0
1749002640,2615.99,2617.99,2615.96,2617.69,950416.0
1749002700,2617.69,2617.69,2614.81,2615.28,495680.0
1749002760,2615.41,2617.89,2615.41,2616.59,855108.0
1749002820,2616.54,2617.23,2616.13,2617.22,595940.0
1749002880,2617.23,2619.11,2616.38,2618.75,1448272.0
1749002940,2618.75,2619.77,2618.13,2619.18,1664146.0
1749003000,2619.18,2619.18,2617.99,2618.4,519902.0
1749003060,2618.4,2618.41,2615.39,2615.44,967002.0
1749003120,2615.44,2615.45,2614.02,2614.74,630966.0
1749003180,2614.74,2615.4,2613.68,2614.37,1169166.0
1749003240,2614.52,2615.47,2614.26,2614.48,302042.0
1749003300,2614.44,2615.7,2614.43,2615.51,648842.0
1749003360,2615.52,2617.93,2615.42,2616.54,382354.0
1749003420,2616.54,2616.95,2613.52,2613.52,327186.0
1749003480,2612.88,2613.74,2612.68,2612.93,758012.0
1749003540,2612.92,2615.8,2612.92,2614.81,360318.0
1749003600,2614.95,2616.27,2614.46,2615.25,425706.0
1749003660,2615.28,2615.69,2614.13,2614.55,341418.0
1749003720,2614.67,2617.33,2614.12,2617.04,663162.0
1749003780,2617.02,2617.24,2615.0,2615.08,429382.0
1749003840,2615.08,2615.45,2614.0,2614.01,215868.0
1749003900,2614.01,2614.07,2612.0,2612.19,374790.0
1749003960,2612.17,2613.6,2612.13,2612.4,551154.0
1749004020,2612.39,2612.99,2612.13,2612.85,317232.0
1749004080,2612.86,2613.51,2612.09,2612.85,496820.0
1749004140,2612.8,2613.99,2612.53,2613.78,166202.0
1749004200,2613.63,2613.78,2612.43,2612.57,224062.0
1749004260,2612.51,2613.92,2612.22,2613.34,512302.0
1749004320,2613.36,2614.57,2613.18,2614.53,257784.0
1749004380,2614.47,2614.54,2613.77,2613.99,346266.0
1749004440,2613.98,2614.98,2613.51,2614.98,188748.0
1749004500,2614.98,2614.99,2614.0,2614.15,403336.0
1749004560,2614.12,2614.85,2613.37,2614.01,308380.0
1749004620,2614.01,2614.01,2611.85,2611.85,371866.0
1749004680,2611.81,2612.76,2610.21,2610.21,601806.0
1749004740,2610.23,2611.87,2609.13,2611.44,1817626.0
1749004800,2611.44,2611.98,2610.98,2610.99,314156.0
1749004860,2610.98,2611.58,2610.87,2611.56,323708.0
1749004920,2611.56,2611.58,2610.45,2611.21,548370.0
1749004980,2611.2,2613.44,2611.2,2612.64,342332.0
1749005040,2612.64,2613.0,2611.73,2612.95,386130.0
1749005100,2612.89,2614.47,2611.96,2614.46,479428.0
1749005160,2614.46,2614.94,2613.59,2614.68,661526.0
1749005220,2614.68,2614.78,2614.04,2614.35,155030.0
1749005280,2614.35,2614.84,2613.4,2613.76,257032.0
1749005340,2613.76,2613.77,2611.82,2611.88,234736.0
1749005400,2611.88,2612.69,2611.88,2612.18,318206.0
1749005460,2612.25,2612.69,2611.88,2612.56,147098.0
1749005520,2612.54,2612.56,2610.24,2610.4,362416.0
1749005580,2610.39,2610.4,2609.4,2609.95,1096506.0
1749005640,2610.31,2611.94,2610.01,2611.81,604042.0
1749005700,2611.81,2611.98,2611.18,2611.19,166928.0
1749005760,2611.3,2611.62,2610.71,2611.28,370304.0
1749005820,2611.28,2611.96,2610.92,2611.41,143244.0
1749005880,2611.4,2611.42,2610.61,2610.82,501128.0
1749005940,2610.81,2611.27,2610.81,2611.13,193160.0
1749006000,2611.14,2612.0,2610.75,2611.99,316562.0
1749006060,2612.0,2612.34,2611.0,2611.01,302166.0
1749006120,2610.83,2612.66,2608.62,2612.6,687688.0
1749006180,2612.6,2614.94,2611.45,2614.31,1052386.0
1749006240,2614.32,2617.5,2614.05,2617.43,722586.0
1749006300,2617.38,2618.44,2615.47,2617.23,2445292.0
1749006360,2617.23,2617.41,2615.3,2616.6,1020532.0
1749006420,2616.61,2616.91,2615.56,2616.89,411688.0
1749006480,2616.9,2620.0,2616.89,2619.94,1068430.0
1749006540,2619.96,2622.13,2619.88,2620.39,3205114.0
1749006600,2620.4,2626.66,2620.39,2625.99,9240012.0
1749006660,2625.91,2625.99,2622.74,2623.85,1925476.0
1749006720,2623.84,2623.84,2620.81,2623.3,1309078.0
1749006780,2623.26,2623.3,2621.49,2622.83,877658.0
1749006840,2622.84,2623.0,2622.11,2622.84,886700.0
1749006900,2622.93,2630.68,2622.93,2630.49,9662550.0
1749006960,2630.48,2634.73,2630.38,2634.08,6800614.0
1749007020,2634.08,2634.26,2630.62,2631.53,2436754.0
1749007080,2631.48,2632.14,2629.66,2630.68,1743070.0
1749007140,2630.63,2637.45,2630.63,2635.72,4901930.0
1749007200,2635.5,2638.98,2635.16,2638.94,4233184.0
1749007260,2638.92,2639.02,2635.06,2635.85,2801064.0
1749007320,2635.8,2637.82,2635.11,2637.72,1895088.0
1749007380,2637.43,2637.67,2635.73,2636.02,1632146.0
1749007440,2635.96,2636.01,2634.08,2634.08,1184484.0
1749007500,2634.09,2635.81,2633.9,2634.99,1204054.0
1749007560,2635.26,2635.74,2632.73,2632.75,1104314.0
1749007620,2632.64,2634.8,2632.34,2634.79,760874.0
1749007680,2634.8,2637.05,2634.79,2635.38,1309100.0
1749007740,2635.4,2635.43,2632.17,2633.11,1953540.0
1749007800,2633.1,2636.81,2633.1,2635.72,1048232.0
1749007860,2635.72,2635.72,2633.17,2633.57,940982.0
1749007920,2633.57,2634.75,2633.46,2633.52,333096.0
1749007980,2633.51,2634.55,2633.46,2634.35,943702.0
1749008040,2634.4,2636.19,2632.5,2632.51,933820.0
1749008100,2632.52,2634.94,2632.45,2634.93,653762.0
1749008160,2634.92,2635.47,2634.39,2634.94,962352.0
1749008220,2634.94,2634.94,2633.01,2634.03,779332.0
1749008280,2633.95,2635.09,2633.89,2634.89,821276.0
1749008340,2634.89,2635.38,2634.02,2635.38,505092.0
1749008400,2635.94,2639.51,2635.84,2636.21,2112726.0
1749008460,2636.2,2636.94,2635.79,2636.07,604564.0
1749008520,2635.94,2636.74,2635.78,2636.02,368464.0
1749008580,2636.08,2636.08,2631.83,2631.84,2059684.0
1749008640,2631.76,2633.28,2630.34,2631.77,1618332.0
1749008700,2632.32,2633.3,2631.8,2631.97,926158.0
1749008760,2631.97,2633.67,2631.97,2633.67,820730.0
1749008820,2633.65,2635.07,2631.68,2631.68,1078006.0
1749008880,2631.69,2632.06,2629.2,2629.35,1738124.0
1749008940,2629.29,2629.75,2625.89,2628.32,3097714.0
1749009000,2628.32,2629.48,2628.01,2628.6,938980.0
1749009060,2628.62,2629.92,2628.6,2629.44,1110942.0
1749009120,2629.44,2629.65,2627.57,2628.41,1719540.0
1749009180,2628.41,2629.51,2628.16,2629.15,890976.0
1749009240,2629.15,2629.51,2628.34,2629.11,449198.0
1749009300,2629.12,2629.3,2627.56,2627.68,805796.0
1749009360,2627.68,2628.2,2626.32,2626.46,1450912.0
1749009420,2626.47,2626.95,2626.36,2626.62,1251556.0
1749009480,2626.63,2627.57,2625.97,2627.42,721826.0
1749009540,2627.36,2627.42,2626.4,2626.78,638998.0
1749009600,2626.78,2627.85,2626.77,2627.18,858114.0
1749009660,2627.18,2627.74,2626.74,2627.13,967882.0
1749009720,2626.72,2626.81,2624.23,2624.96,1940102.0
1749009780,2624.96,2628.89,2624.96,2628.88,1749188.0
1749009840,2628.88,2629.06,2627.81,2628.64,852420.0
1749009900,2628.65,2629.65,2627.9,2627.9,977390.0
1749009960,2627.84,2630.31,2627.09,2629.01,1268140.0
1749010020,2629.07,2629.34,2628.01,2628.01,399780.0
1749010080,2628.01,2628.76,2627.81,2628.49,292512.0
1749010140,2628.55,2630.31,2627.32,2630.31,1912636.0
1749010200,2630.75,2632.59,2630.39,2630.7,1992676.0
1749010260,2630.7,2630.7,2629.15,2629.25,740926.0
1749010320,2629.25,2630.36,2627.1,2627.1,541230.0
1749010380,2627.1,2628.27,2627.1,2627.82,324306.0
1749010440,2627.83,2628.52,2627.64,2627.64,459806.0
1749010500,2627.65,2627.83,2626.73,2627.11,313888.0
1749010560,2627.11,2627.22,2624.36,2625.11,828746.0
1749010620,2625.16,2626.44,2624.89,2624.89,789362.0
1749010680,2624.89,2625.82,2624.31,2624.53,981860.0
1749010740,2624.52,2625.93,2624.51,2624.51,387750.0
1749010800,2624.51,2624.52,2622.37,2623.43,2356176.0
1749010860,2623.52,2625.11,2622.41,2625.09,893458.0
1749010920,2625.09,2625.19,2623.51,2624.38,1000794.0
1749010980,2624.35,2625.46,2624.08,2625.23,450230.0
1749011040,2625.24,2627.48,2623.39,2627.41,1919112.0
1749011100,2627.68,2628.66,2626.95,2627.84,1370506.0
1749011160,2627.84,2628.41,2627.56,2628.01,421486.0
1749011220,2628.04,2628.04,2626.31,2626.68,396732.0
1749011280,2626.68,2627.98,2626.32,2627.69,241092.0
1749011340,2627.69,2628.2,2627.6,2627.97,150960.0
1749011400,2627.53,2627.87,2625.22,2625.24,992570.0
1749011460,2625.16,2625.25,2623.86,2624.63,354718.0
1749011520,2624.64,2624.86,2622.3,2622.44,1488844.0
1749011580,2622.44,2623.2,2621.87,2623.18,1645376.0
1749011640,2623.22,2624.08,2623.19,2623.28,813786.0
1749011700,2623.29,2623.54,2622.47,2623.53,501046.0
1749011760,2623.52,2625.15,2623.05,2624.47,1006814.0
1749011820,2624.48,2625.68,2623.3,2625.23,867188.0
1749011880,2625.22,2625.23,2624.05,2624.32,492826.0
1749011940,2624.31,2625.23,2623.92,2625.22,664546.0
1749012000,2625.22,2625.23,2624.57,2624.74,346998.0
1749012060,2624.7,2625.23,2624.5,2625.11,367826.0
1749012120,2625.06,2625.37,2624.56,2624.64,556470.0
1749012180,2624.64,2625.62,2624.16,2625.56,244816.0
1749012240,2625.56,2626.87,2625.33,2626.56,362062.0
1749012300,2626.55,2626.87,2625.62,2625.62,397524.0
1749012360,2625.28,2625.83,2625.28,2625.34,202396.0
1749012420,2625.39,2626.65,2625.21,2626.64,811612.0
1749012480,2626.64,2628.99,2626.39,2628.65,1142908.0
1749012540,2628.78,2631.48,2628.78,2631.33,1975328.0
1749012600,2631.31,2631.33,2630.26,2630.81,598784.0
1749012660,2630.8,2631.49,2628.9,2629.22,1326164.0
1749012720,2629.22,2634.39,2629.22,2634.39,1229134.0
1749012780,2634.6,2636.64,2633.92,2633.93,3125430.0
1749012840,2633.93,2634.12,2632.56,2632.56,1189514.0
1749012900,2632.47,2633.79,2632.0,2633.21,706866.0
1749012960,2633.21,2634.79,2633.21,2633.96,976052.0
1749013020,2634.09,2637.3,2634.09,2636.4,2098546.0
1749013080,2636.4,2636.4,2635.27,2636.0,1129002.0
1749013140,2635.99,2636.46,2635.19,2636.45,821944.0
1749013200,2636.44,2636.95,2634.42,2635.73,2122152.0
1749013260,2635.73,2642.51,2635.69,2641.24,7379446.0
1749013320,2641.25,2642.83,2639.03,2642.72,3516602.0
1749013380,2642.2,2643.92,2641.51,2641.51,3546862.0
1749013440,2641.51,2641.62,2639.06,2640.86,2250368.0
1749013500,2640.85,2641.99,2640.18,2640.18,1714486.0
1749013560,2640.18,2643.89,2640.11,2643.41,1541192.0
1749013620,2643.41,2643.41,2640.54,2640.55,1821100.0
1749013680,2640.54,2641.77,2640.22,2640.24,932542.0
1749013740,2640.34,2640.34,2637.01,2637.11,2185908.0
1749013800,2637.18,2637.77,2635.51,2635.61,1151530.0
1749013860,2635.67,2637.19,2634.42,2634.42,1512670.0
1749013920,2634.27,2635.0,2631.59,2632.2,5511828.0
1749013980,2632.34,2633.4,2631.55,2632.86,3927014.0
1749014040,2632.41,2633.23,2631.62,2632.4,2787740.0
1749014100,2632.2,2635.58,2632.2,2635.09,1048064.0
1749014160,2635.15,2636.67,2633.54,2634.1,1483314.0
1749014220,2634.2,2634.5,2631.89,2631.92,3045344.0
1749014280,2631.89,2632.39,2630.87,2632.2,1739416.0
1749014340,2632.19,2633.9,2632.07,2632.98,873610.0
1749014400,2632.99,2633.23,2631.39,2631.9,1552238.0
1749014460,2631.94,2632.37,2630.93,2630.99,1570284.0
1749014520,2630.99,2630.99,2627.19,2628.57,4026804.0
1749014580,2628.63,2629.0,2624.0,2624.0,5796616.0
1749014640,2624.01,2625.86,2623.58,2624.18,2233862.0
1749014700,2624.06,2625.93,2624.06,2624.82,2163084.0
1749014760,2624.82,2625.91,2624.42,2624.99,1339752.0
1749014820,2625.06,2625.06,2623.19,2623.19,1894626.0
1749014880,2623.39,2623.81,2618.78,2621.01,8216744.0
1749014940,2621.01,2622.24,2620.88,2621.15,2026594.0
1749015000,2621.15,2621.4,2619.95,2620.67,1247654.0
1749015060,2620.68,2620.68,2619.24,2619.78,2111456.0
1749015120,2619.83,2621.12,2619.4,2619.86,1580468.0
1749015180,2619.87,2621.22,2618.58,2621.19,1125062.0
1749015240,2621.19,2622.98,2620.78,2620.78,1370062.0
1749015300,2620.85,2621.69,2619.67,2619.84,813744.0
1749015360,2619.83,2622.35,2619.78,2620.33,1013290.0
1749015420,2620.33,2621.14,2619.91,2620.58,830922.0
1749015480,2620.58,2622.26,2620.01,2622.26,740836.0
1749015540,2622.25,2623.73,2622.25,2622.99,1258268.0
1749015600,2622.99,2624.49,2622.77,2623.72,938598.0
1749015660,2623.67,2623.73,2622.67,2623.72,500734.0
1749015720,2623.72,2623.78,2622.6,2622.64,527846.0
1749015780,2622.64,2622.68,2621.06,2621.86,1373646.0
1749015840,2621.92,2622.7,2621.66,2622.31,422518.0
1749015900,2622.31,2625.94,2621.82,2624.76,1398078.0
1749015960,2624.69,2626.09,2624.69,2624.95,818932.0
1749016020,2625.06,2625.7,2623.73,2625.01,946266.0
1749016080,2625.01,2625.58,2624.4,2625.2,513094.0
1749016140,2625.18,2626.98,2625.18,2626.01,645116.0
1749016200,2626.01,2628.06,2625.95,2627.83,986988.0
1749016260,2627.82,2628.09,2626.58,2627.13,757194.0
1749016320,2626.96,2627.7,2626.79,2626.85,417794.0
1749016380,2626.9,2627.04,2626.23,2626.24,268202.0
1749016440,2626.23,2626.24,2625.24,2625.67,655960.0
1749016500,2625.67,2625.76,2625.23,2625.69,312618.0
1749016560,2625.68,2625.97,2624.1,2624.22,641754.0
1749016620,2624.22,2624.22,2622.9,2623.18,535962.0
1749016680,2623.18,2623.44,2622.89,2623.21,448582.0
1749016740,2623.22,2623.72,2623.05,2623.65,224112.0
1749016800,2623.66,2625.06,2623.66,2624.99,290038.0
1749016860,2624.99,2626.25,2624.27,2625.45,576284.0
1749016920,2625.44,2626.99,2625.4,2626.99,767372.0
1749016980,2626.99,2629.73,2626.93,2628.98,998296.0
1749017040,2629.2,2629.75,2628.27,2628.6,671490.0
1749017100,2628.6,2628.66,2627.76,2627.78,308286.0
1749017160,2627.77,2628.04,2627.0,2627.74,381808.0
1749017220,2627.74,2627.99,2626.49,2626.49,606622.0
1749017280,2626.45,2626.45,2625.36,2625.4,514368.0
1749017340,2625.4,2626.06,2624.96,2625.64,325474.0
1749017400,2625.64,2626.67,2624.63,2624.82,434368.0
1749017460,2624.88,2625.02,2621.81,2621.98,1275736.0
1749017520,2621.99,2623.56,2621.26,2623.15,943124.0
1749017580,2623.18,2625.04,2623.14,2625.04,333686.0
1749017640,2625.27,2626.19,2624.95,2624.95,416982.0
1749017700,2625.06,2625.13,2622.51,2622.51,694306.0
1749017760,2622.52,2622.77,2621.3,2621.64,643006.0
1749017820,2621.64,2622.45,2621.43,2621.61,686350.0
1749017880,2621.58,2621.78,2621.18,2621.31,376950.0
1749017940,2621.19,2622.3,2620.56,2621.99,884740.0
1749018000,2621.99,2623.22,2621.69,2623.22,459384.0
1749018060,2623.22,2623.86,2622.13,2622.31,734356.0
1749018120,2622.32,2622.48,2621.01,2621.03,516568.0
1749018180,2621.03,2622.03,2620.18,2621.74,550022.0
1749018240,2621.73,2622.0,2621.54,2621.8,202428.0
1749018300,2621.81,2623.61,2621.69,2623.55,400362.0
1749018360,2623.55,2623.87,2623.06,2623.87,488096.0
1749018420,2623.82,2624.41,2623.55,2623.73,1099604.0
1749018480,2623.73,2623.8,2622.39,2622.58,264330.0
1749018540,2622.59,2624.69,2622.58,2624.68,152828.0
1749018600,2624.68,2624.68,2622.12,2622.12,487644.0
1749018660,2622.12,2623.32,2622.03,2623.32,382614.0
1749018720,2623.32,2623.99,2622.43,2622.65,283396.0
1749018780,2622.63,2624.0,2622.13,2623.99,216460.0
1749018840,2624.0,2624.0,2622.75,2623.24,177640.0
1749018900,2623.29,2623.85,2622.7,2623.07,186144.0
1749018960,2623.01,2623.41,2621.88,2622.11,578744.0
1749019020,2622.11,2622.78,2622.1,2622.28,333794.0
1749019080,2622.28,2622.47,2621.69,2621.92,552004.0
1749019140,2621.91,2624.23,2621.2,2624.23,771510.0
1749019200,2624.64,2629.86,2624.64,2629.11,1360812.0
1749019260,2629.11,2630.0,2627.59,2629.63,972016.0
1749019320,2629.63,2632.86,2629.27,2632.28,2772510.0
1749019380,2632.28,2633.11,2630.11,2630.99,1041918.0
1749019440,2630.99,2631.0,2630.38,2630.99,552670.0
1749019500,2630.99,2631.09,2630.51,2630.9,546052.0
1749019560,2630.9,2633.26,2629.71,2629.73,1212842.0
1749019620,2629.73,2629.73,2627.69,2629.17,640596.0
1749019680,2629.53,2631.41,2629.53,2630.86,582626.0
1749019740,2630.35,2631.86,2630.14,2630.8,466172.0
1749019800,2630.86,2630.92,2628.79,2628.8,605746.0
1749019860,2628.8,2630.53,2628.47,2629.73,644292.0
1749019920,2629.73,2631.63,2629.73,2631.21,719948.0
1749019980,2631.2,2631.3,2629.53,2629.59,421562.0
1749020040,2629.58,2629.74,2627.65,2628.15,373246.0
1749020100,2628.14,2628.76,2628.14,2628.59,526454.0
1749020160,2628.65,2629.36,2628.4,2628.64,270370.0
1749020220,2628.65,2628.65,2627.38,2627.68,566488.0
1749020280,2627.67,2628.6,2627.41,2628.58,242912.0
1749020340,2628.44,2628.89,2627.97,2628.03,441682.0
1749020400,2628.3,2630.3,2628.3,2630.3,607598.0
1749020460,2630.3,2630.31,2629.39,2629.8,791594.0
1749020520,2629.81,2630.25,2628.45,2629.8,376048.0
1749020580,2629.81,2630.31,2629.12,2629.99,418468.0
1749020640,2629.98,2630.58,2628.12,2629.26,394000.0
1749020700,2629.31,2630.43,2628.35,2630.42,2006508.0
1749020760,2630.94,2631.06,2628.96,2629.65,1078744.0
1749020820,2629.64,2633.48,2629.63,2632.99,837500.0
1749020880,2632.81,2633.03,2631.12,2631.42,619060.0
1749020940,2631.46,2632.13,2631.01,2631.01,291012.0
1749021000,2631.01,2631.1,2628.53,2629.51,314408.0
1749021060,2629.57,2630.19,2628.81,2630.14,293416.0
1749021120,2630.19,2630.2,2628.25,2628.3,281038.0
1749021180,2628.31,2628.83,2627.18,2628.78,361784.0
1749021240,2627.29,2627.83,2624.38,2624.43,3723112.0
1749021300,2624.49,2625.01,2623.4,2624.12,1372192.0
1749021360,2624.13,2624.99,2624.11,2624.54,479670.0
1749021420,2624.53,2624.96,2624.52,2624.53,437038.0
1749021480,2624.53,2625.01,2624.53,2624.7,586918.0
1749021540,2624.7,2625.01,2623.95,2624.77,778026.0
1749021600,2624.77,2624.77,2621.19,2623.11,1781720.0
1749021660,2623.02,2624.96,2622.9,2624.91,758804.0
1749021720,2624.91,2625.06,2624.28,2624.31,365056.0
1749021780,2624.31,2625.06,2624.31,2624.48,504422.0
1749021840,2624.41,2624.47,2622.95,2623.11,238408.0
1749021900,2623.11,2624.7,2621.7,2624.61,1126368.0
1749021960,2624.62,2624.99,2624.27,2624.82,1077228.0
1749022020,2624.81,2625.06,2624.38,2624.99,437096.0
1749022080,2624.99,2625.06,2624.54,2624.99,155178.0
1749022140,2624.99,2626.35,2624.98,2625.98,1697520.0
1749022200,2625.99,2627.29,2625.3,2627.28,293260.0
1749022260,2627.09,2627.09,2625.37,2625.51,509670.0
1749022320,2625.52,2626.69,2625.12,2626.36,430276.0
1749022380,2626.16,2626.63,2625.86,2626.6,194988.0
1749022440,2626.38,2626.86,2625.97,2626.23,476658.0
1749022500,2626.19,2626.32,2623.65,2624.73,435600.0
1749022560,2624.79,2625.0,2623.17,2624.74,397010.0
1749022620,2624.74,2626.98,2624.74,2626.91,220216.0
1749022680,2626.91,2627.06,2625.22,2625.7,299092.0
1749022740,2625.7,2625.7,2624.95,2625.03,307388.0
1749022800,2625.03,2625.77,2625.02,2625.02,188944.0
1749022860,2625.03,2625.71,2624.45,2624.5,211990.0
1749022920,2624.29,2624.46,2623.02,2623.14,318768.0
1749022980,2623.11,2623.14,2622.49,2623.13,310002.0
1749023040,2623.13,2623.82,2622.44,2623.76,340718.0
1749023100,2623.76,2624.6,2623.1,2624.34,309226.0
1749023160,2624.34,2624.34,2623.47,2623.66,270434.0
1749023220,2623.66,2623.85,2622.5,2622.82,229864.0
1749023280,2622.83,2624.06,2622.76,2624.0,179498.0
1749023340,2624.12,2625.77,2624.0,2625.7,298392.0
1749023400,2625.71,2626.91,2625.7,2626.89,267706.0
1749023460,2626.89,2628.41,2625.74,2626.43,945886.0
1749023520,2626.36,2626.83,2625.88,2626.71,365862.0
1749023580,2626.73,2626.73,2625.68,2625.68,880858.0
1749023640,2625.53,2626.7,2625.02,2626.7,324048.0
1749023700,2626.7,2626.7,2625.01,2625.01,258054.0
1749023760,2625.01,2626.45,2625.01,2626.18,253898.0
1749023820,2626.18,2626.5,2625.95,2626.34,200220.0
1749023880,2626.35,2626.41,2625.9,2626.25,169160.0
1749023940,2626.14,2627.06,2626.07,2626.26,218320.0
1749024000,2626.33,2627.95,2626.33,2627.93,318552.0
1749024060,2627.95,2629.14,2627.74,2628.28,697596.0
1749024120,2628.27,2629.86,2628.27,2629.01,1333278.0
1749024180,2629.02,2629.41,2628.39,2628.53,449118.0
1749024240,2628.51,2628.68,2627.3,2628.33,601386.0
1749024300,2628.33,2629.14,2628.33,2628.61,474048.0
1749024360,2628.61,2629.89,2628.61,2629.89,445706.0
1749024420,2629.85,2633.52,2629.85,2632.57,2707368.0
1749024480,2632.61,2633.51,2631.6,2633.38,1105012.0
1749024540,2633.38,2637.06,2633.38,2636.99,5194430.0
1749024600,2637.05,2637.32,2634.3,2634.36,1634458.0
1749024660,2634.31,2636.65,2633.93,2635.84,1472386.0
1749024720,2635.84,2636.61,2634.14,2636.0,1455902.0
1749024780,2635.99,2637.83,2635.94,2636.4,1770360.0
1749024840,2636.4,2637.06,2634.48,2634.54,604148.0
1749024900,2634.73,2636.76,2634.7,2634.97,1088676.0
1749024960,2634.99,2636.61,2634.07,2636.6,547506.0
1749025020,2636.71,2637.99,2636.39,2637.88,2031850.0
1749025080,2637.89,2644.66,2637.89,2642.86,12052852.0
1749025140,2642.83,2642.83,2640.31,2640.78,2457618.0
1749025200,2640.86,2642.16,2640.34,2641.4,2191096.0
1749025260,2641.38,2641.4,2639.82,2640.19,1695094.0
1749025320,2640.19,2640.99,2639.62,2640.22,1065202.0
1749025380,2640.07,2642.98,2640.0,2642.4,1538674.0
1749025440,2642.74,2643.53,2640.91,2643.5,3011544.0
1749025500,2643.51,2644.99,2642.8,2643.03,3031298.0
1749025560,2643.03,2643.11,2641.43,2642.34,1663156.0
1749025620,2642.34,2642.36,2639.5,2639.5,1860176.0
1749025680,2639.51,2639.51,2638.35,2638.9,1343944.0
1749025740,2638.9,2639.06,2637.78,2638.01,1000492.0
1749025800,2638.07,2639.75,2637.85,2638.86,1084180.0
1749025860,2638.81,2639.47,2637.98,2639.3,819244.0
1749025920,2639.23,2640.56,2639.05,2639.15,767694.0
1749025980,2639.15,2639.15,2638.0,2638.77,770730.0
1749026040,2638.54,2640.31,2638.54,2640.0,1045544.0
1749026100,2640.11,2641.53,2639.01,2641.14,864236.0
1749026160,2641.19,2641.99,2640.85,2641.98,878656.0
1749026220,2641.98,2642.05,2639.55,2639.78,885332.0
1749026280,2639.77,2641.9,2639.64,2640.33,1784142.0
1749026340,2640.32,2642.0,2640.13,2641.5,1963052.0
1749026400,2641.5,2641.5,2640.81,2641.0,724982.0
1749026460,2641.02,2641.12,2639.67,2640.21,525854.0
1749026520,2640.21,2640.21,2638.96,2639.02,230718.0
1749026580,2639.02,2639.86,2638.2,2638.49,670988.0
1749026640,2638.28,2639.84,2638.28,2638.98,533630.0
1749026700,2638.93,2640.0,2638.93,2639.49,611030.0
1749026760,2639.55,2639.98,2638.56,2639.35,456200.0
1749026820,2639.35,2640.44,2639.24,2639.7,375064.0
1749026880,2639.7,2639.7,2638.61,2639.64,385416.0
1749026940,2639.64,2639.65,2638.53,2638.84,433414.0
1749027000,2638.83,2639.66,2638.51,2638.52,444256.0
1749027060,2638.54,2638.81,2638.19,2638.69,399812.0
1749027120,2638.68,2638.9,2638.13,2638.89,593366.0
1749027180,2638.89,2639.52,2638.75,2639.52,363822.0
1749027240,2639.46,2639.69,2638.47,2638.57,616060.0
1749027300,2638.67,2639.02,2638.38,2638.94,326378.0
1749027360,2638.94,2639.27,2638.36,2638.59,254796.0
1749027420,2638.59,2639.73,2638.3,2639.62,467382.0
1749027480,2639.62,2639.91,2638.51,2638.51,274720.0
1749027540,2638.47,2639.79,2638.47,2639.63,659854.0
1749027600,2639.63,2640.95,2639.61,2640.45,925548.0
1749027660,2640.45,2641.18,2639.37,2640.38,640962.0
1749027720,2640.37,2642.0,2640.37,2641.99,598334.0
1749027780,2642.37,2642.81,2639.89,2640.58,715810.0
1749027840,2640.56,2640.96,2636.95,2636.95,1261256.0
1749027900,2636.91,2638.13,2636.28,2637.38,2257102.0
1749027960,2637.33,2640.01,2636.31,2639.74,724898.0
1749028020,2639.74,2639.74,2637.25,2637.89,575482.0
1749028080,2637.89,2638.25,2636.26,2636.89,598756.0
1749028140,2636.83,2637.43,2636.12,2636.39,453750.0
1749028200,2636.38,2637.37,2636.38,2636.84,485846.0
1749028260,2636.9,2639.05,2636.83,2638.52,647970.0
1749028320,2638.57,2638.57,2637.06,2637.11,280084.0
1749028380,2637.11,2637.23,2636.22,2636.85,386460.0
1749028440,2636.86,2636.99,2635.04,2635.06,1192296.0
1749028500,2635.07,2635.07,2633.43,2633.9,1820480.0
1749028560,2633.9,2633.95,2632.14,2632.21,1371410.0
1749028620,2632.21,2633.43,2632.21,2633.35,554228.0
1749028680,2633.02,2634.34,2632.95,2633.31,713126.0
1749028740,2633.27,2634.37,2632.26,2634.3,557066.0
1749028800,2634.3,2634.31,2633.18,2633.27,448206.0
1749028860,2633.27,2633.27,2631.39,2631.98,686498.0
1749028920,2632.04,2632.57,2630.57,2630.92,2016112.0
1749028980,2630.8,2633.24,2630.8,2633.24,507404.0
1749029040,2633.24,2636.4,2633.23,2636.19,772270.0
1749029100,2636.18,2636.24,2635.13,2635.95,667720.0
1749029160,2635.95,2636.52,2634.81,2634.99,454674.0
1749029220,2634.99,2635.58,2630.13,2635.58,4035226.0
1749029280,2635.57,2635.99,2635.5,2635.89,417838.0
1749029340,2635.89,2635.99,2634.85,2634.87,463454.0
1749029400,2634.86,2634.87,2632.49,2633.18,469660.0
1749029460,2633.18,2633.25,2632.56,2632.57,763020.0
1749029520,2632.48,2632.68,2632.05,2632.19,460754.0
1749029580,2632.14,2632.77,2631.57,2631.58,555916.0
1749029640,2631.58,2631.58,2630.4,2630.76,557574.0
1749029700,2630.76,2631.57,2630.01,2631.51,948466.0
1749029760,2631.69,2633.06,2631.57,2632.29,506232.0
1749029820,2632.29,2632.99,2632.23,2632.81,275432.0
1749029880,2632.49,2635.12,2632.27,2635.12,438038.0
1749029940,2635.12,2635.38,2634.0,2634.01,424706.0
1749030000,2634.01,2634.89,2633.46,2634.84,379686.0
1749030060,2634.84,2635.35,2633.96,2635.05,452096.0
1749030120,2635.06,2635.99,2634.93,2635.82,673790.0
1749030180,2635.76,2636.0,2635.54,2635.99,832218.0
1749030240,2635.99,2637.32,2635.99,2637.19,842770.0
1749030300,2637.18,2640.93,2637.18,2640.52,2065756.0
1749030360,2640.57,2643.08,2640.57,2642.51,2071478.0
1749030420,2642.28,2642.4,2641.61,2641.64,901106.0
1749030480,2641.64,2641.64,2639.6,2639.61,620466.0
1749030540,2639.84,2640.57,2639.21,2640.55,354982.0
1749030600,2640.56,2640.62,2640.0,2640.42,777190.0
1749030660,2640.41,2646.47,2640.41,2645.81,5194282.0
1749030720,2645.76,2647.15,2644.69,2644.69,2940798.0
1749030780,2644.81,2645.8,2644.26,2644.47,2463722.0
1749030840,2644.43,2645.19,2644.14,2644.86,1856756.0
1749030900,2644.94,2645.69,2643.14,2643.35,1329476.0
1749030960,2643.34,2644.0,2642.84,2643.98,902352.0
1749031020,2643.99,2644.88,2641.63,2642.88,1148042.0
1749031080,2642.93,2642.94,2640.88,2640.9,1482858.0
1749031140,2640.9,2642.64,2640.88,2642.64,572998.0
1749031200,2642.59,2643.1,2641.61,2643.1,1158838.0
1749031260,2643.1,2644.02,2642.56,2643.01,998798.0
1749031320,2643.02,2643.46,2640.29,2640.61,712786.0
1749031380,2640.78,2641.15,2639.4,2641.0,1181996.0
1749031440,2640.99,2641.9,2640.45,2640.72,512616.0
1749031500,2640.73,2640.73,2639.5,2640.33,1093018.0
1749031560,2640.28,2640.73,2639.71,2640.73,520660.0
1749031620,2640.72,2643.77,2640.27,2643.12,1075202.0
1749031680,2643.12,2646.68,2642.98,2646.51,1675072.0
1749031740,2646.51,2647.98,2645.61,2647.98,3292942.0
1749031800,2647.95,2647.99,2646.02,2646.65,4156222.0
1749031860,2646.03,2647.32,2645.83,2646.66,1233708.0
1749031920,2646.61,2648.37,2646.61,2648.0,2638892.0
1749031980,2647.93,2647.93,2646.68,2647.5,1170652.0
1749032040,2647.5,2649.0,2647.39,2647.66,3647722.0
1749032100,2647.67,2648.63,2646.67,2648.62,1362702.0
1749032160,2648.62,2648.92,2644.44,2646.07,1781160.0
1749032220,2646.07,2646.97,2645.6,2645.6,647090.0
1749032280,2645.6,2646.06,2642.92,2644.49,1277890.0
1749032340,2644.49,2644.77,2643.24,2643.61,690486.0
1749032400,2643.61,2643.61,2642.87,2643.19,662958.0
1749032460,2643.15,2643.35,2636.86,2638.76,5098078.0
1749032520,2638.77,2639.77,2638.05,2639.27,1739924.0
1749032580,2639.28,2640.91,2638.99,2639.64,1056346.0
1749032640,2639.64,2640.58,2639.64,2640.11,564708.0
1749032700,2640.06,2642.28,2640.06,2640.76,725264.0
1749032760,2640.71,2642.23,2640.1,2640.14,464928.0
1749032820,2640.11,2640.73,2639.14,2640.15,563416.0
1749032880,2640.14,2640.2,2639.06,2639.07,526308.0
1749032940,2639.07,2639.31,2637.65,2637.85,847908.0
1749033000,2637.94,2639.68,2637.94,2639.34,849018.0
1749033060,2639.34,2639.35,2636.46,2637.03,1217314.0
1749033120,2637.04,2637.09,2635.47,2635.53,1209782.0
1749033180,2635.53,2636.27,2635.0,2635.4,1465902.0
1749033240,2635.52,2635.69,2635.02,2635.02,666966.0
1749033300,2635.02,2636.91,2635.01,2636.91,679614.0
1749033360,2636.94,2636.94,2635.67,2636.51,527720.0
1749033420,2636.51,2637.32,2636.5,2636.72,599466.0
1749033480,2636.72,2636.8,2635.38,2635.81,575856.0
1749033540,2635.81,2636.52,2635.53,2635.76,421864.0
1749033600,2635.82,2636.61,2635.39,2635.4,304980.0
1749033660,2635.4,2635.44,2634.12,2634.35,1027822.0
1749033720,2634.36,2638.33,2634.36,2638.31,922930.0
1749033780,2638.13,2638.3,2636.09,2637.19,703620.0
1749033840,2637.19,2638.51,2636.91,2637.86,1172448.0
1749033900,2637.85,2638.0,2636.67,2637.62,319474.0
1749033960,2637.62,2638.74,2637.27,2637.91,644952.0
1749034020,2637.78,2637.78,2636.28,2636.28,399572.0
1749034080,2636.28,2636.4,2635.06,2635.1,430108.0
1749034140,2635.1,2635.4,2634.02,2634.52,538242.0
1749034200,2634.52,2635.94,2634.52,2635.82,555642.0
1749034260,2635.47,2635.93,2634.65,2635.38,417100.0
1749034320,2635.44,2636.37,2635.13,2636.33,544800.0
1749034380,2636.12,2636.86,2635.82,2636.18,352724.0
1749034440,2636.18,2637.63,2635.68,2637.61,249368.0
1749034500,2637.68,2637.75,2636.31,2636.6,463932.0
1749034560,2636.6,2637.5,2636.44,2636.49,377020.0
1749034620,2636.49,2636.97,2636.3,2636.86,469662.0
1749034680,2636.86,2637.21,2636.85,2637.21,117570.0
1749034740,2637.15,2637.46,2636.74,2637.39,243716.0
1749034800,2637.22,2637.22,2635.59,2636.04,665266.0
1749034860,2636.04,2637.07,2635.62,2635.62,1086580.0
1749034920,2635.69,2636.91,2635.22,2635.23,574536.0
1749034980,2634.84,2635.49,2633.9,2634.72,1383204.0
1749035040,2634.72,2635.98,2634.6,2635.61,680470.0
1749035100,2635.61,2635.65,2632.94,2633.89,917796.0
1749035160,2633.94,2635.84,2633.65,2634.84,550794.0
1749035220,2634.89,2635.54,2634.81,2635.01,400878.0
1749035280,2634.77,2636.07,2634.69,2635.36,412882.0
1749035340,2635.37,2637.35,2635.33,2637.34,278120.0
1749035400,2637.51,2638.66,2636.22,2636.64,920540.0
1749035460,2636.65,2637.31,2635.37,2635.78,715216.0
1749035520,2635.87,2636.33,2635.19,2635.66,382862.0
1749035580,2635.66,2636.46,2635.63,2636.02,1195924.0
1749035640,2636.03,2638.05,2635.46,2637.58,836600.0
1749035700,2637.59,2639.39,2636.75,2639.39,1167446.0
1749035760,2639.64,2644.01,2639.64,2642.38,3326760.0
1749035820,2642.43,2642.71,2640.85,2641.49,871260.0
1749035880,2641.49,2641.5,2637.47,2637.74,650190.0
1749035940,2637.66,2637.83,2634.35,2634.99,1156586.0
1749036000,2634.94,2635.96,2634.74,2635.07,590438.0
1749036060,2635.07,2637.54,2634.8,2637.53,565428.0
1749036120,2637.53,2637.53,2634.07,2634.22,815974.0
1749036180,2634.22,2635.24,2632.45,2632.45,2153292.0
1749036240,2632.01,2632.63,2631.14,2632.56,1332884.0
1749036300,2632.56,2632.57,2628.75,2631.63,6066248.0
1749036360,2631.64,2631.64,2629.36,2631.27,1988448.0
1749036420,2631.22,2631.38,2630.2,2630.36,769910.0
1749036480,2630.23,2630.74,2628.71,2629.5,950798.0
1749036540,2629.1,2631.94,2629.1,2631.72,797538.0
1749036600,2631.72,2631.72,2630.36,2630.91,886742.0
1749036660,2630.77,2631.83,2630.09,2630.16,576348.0
1749036720,2630.22,2631.12,2628.56,2629.77,1024844.0
1749036780,2629.6,2630.06,2628.4,2628.4,1178546.0
1749036840,2628.47,2628.68,2625.32,2627.19,5658922.0
1749036900,2627.14,2629.19,2625.24,2629.19,2647298.0
1749036960,2629.69,2630.72,2627.45,2627.94,1344934.0
1749037020,2627.93,2629.39,2627.51,2629.39,701428.0
1749037080,2629.39,2629.68,2628.45,2628.76,466252.0
1749037140,2628.67,2630.83,2628.67,2630.01,979898.0
1749037200,2630.01,2630.2,2628.81,2628.89,483692.0
1749037260,2628.84,2631.38,2627.86,2631.08,1346568.0
1749037320,2630.87,2630.87,2628.43,2628.64,646030.0
1749037380,2628.8,2629.52,2627.48,2628.94,605354.0
1749037440,2628.95,2629.61,2627.97,2627.97,666136.0
1749037500,2627.98,2628.61,2627.24,2627.48,1124588.0
1749037560,2627.47,2629.59,2627.24,2628.07,779110.0
1749037620,2628.13,2629.52,2626.02,2629.52,1079984.0
1749037680,2629.55,2630.24,2627.46,2627.47,970200.0
1749037740,2627.47,2627.88,2626.66,2627.0,693068.0
1749037800,2627.0,2627.65,2626.01,2626.01,625456.0
1749037860,2626.03,2627.89,2625.47,2626.57,751056.0
1749037920,2626.57,2628.3,2626.57,2628.3,588710.0
1749037980,2628.24,2628.24,2627.02,2627.06,580432.0
1749038040,2627.08,2628.14,2626.55,2627.43,682046.0
1749038100,2627.43,2627.67,2624.61,2624.71,1514498.0
1749038160,2624.71,2626.34,2624.64,2626.34,1159934.0
1749038220,2626.29,2626.36,2624.73,2624.73,603218.0
1749038280,2624.73,2625.98,2623.93,2624.23,1924908.0
1749038340,2624.18,2624.18,2623.0,2623.64,1674424.0
1749038400,2623.67,2625.62,2623.11,2623.22,2028438.0
1749038460,2623.33,2626.27,2622.02,2625.94,3771496.0
1749038520,2625.83,2626.47,2624.2,2624.69,1541544.0
1749038580,2624.69,2627.29,2624.69,2627.28,1387522.0
1749038640,2627.28,2628.1,2626.47,2627.14,1564584.0
1749038700,2627.1,2629.47,2626.52,2627.85,1715396.0
1749038760,2627.8,2629.05,2627.67,2628.7,1075332.0
1749038820,2628.65,2630.52,2628.65,2630.14,2951088.0
1749038880,2630.14,2632.94,2630.14,2632.23,2498500.0
1749038940,2632.3,2632.3,2631.13,2631.73,2445638.0
1749039000,2631.7,2636.14,2631.64,2635.31,3373668.0
1749039060,2635.25,2635.5,2634.95,2635.01,1463692.0
1749039120,2635.01,2635.36,2634.99,2635.06,810722.0
1749039180,2635.06,2637.89,2635.06,2636.95,1581976.0
1749039240,2636.97,2636.97,2634.12,2634.17,2267842.0
1749039300,2634.18,2634.43,2631.03,2632.18,1977228.0
1749039360,2632.13,2632.13,2630.01,2630.99,2667698.0
1749039420,2631.05,2631.39,2630.1,2630.11,1202712.0
1749039480,2630.1,2630.71,2627.76,2627.77,2037368.0
1749039540,2627.51,2629.33,2627.51,2627.58,974028.0
1749039600,2627.58,2627.69,2622.53,2622.53,3442048.0
1749039660,2622.7,2623.77,2620.69,2623.61,6064716.0
1749039720,2623.4,2623.4,2618.01,2618.01,7387002.0
1749039780,2618.01,2618.57,2614.82,2616.67,8877198.0
1749039840,2616.67,2619.99,2616.61,2618.3,3529150.0
1749039900,2618.09,2618.41,2616.51,2617.68,3713214.0
1749039960,2617.54,2620.26,2615.52,2619.43,4030964.0
1749040020,2619.43,2620.46,2618.19,2619.18,1889108.0
1749040080,2619.14,2620.17,2618.86,2619.02,1395884.0
1749040140,2619.02,2619.63,2618.46,2618.94,1019624.0
1749040200,2618.94,2621.16,2618.18,2620.14,1895136.0
1749040260,2620.2,2621.57,2620.09,2621.33,1398004.0
1749040320,2621.27,2621.34,2619.01,2619.01,1878760.0
1749040380,2618.95,2619.01,2615.33,2618.03,2679878.0
1749040440,2618.09,2622.63,2618.09,2621.51,2618958.0
1749040500,2621.46,2621.46,2620.22,2620.53,593430.0
1749040560,2620.54,2621.03,2617.06,2619.03,1532404.0
1749040620,2618.94,2623.07,2618.78,2623.0,2384252.0
1749040680,2622.77,2623.14,2621.47,2622.68,1214396.0
1749040740,2622.63,2623.02,2620.41,2620.98,762464.0
1749040800,2620.99,2622.23,2620.36,2621.63,670892.0
1749040860,2621.03,2622.85,2620.77,2622.31,713872.0
1749040920,2622.3,2622.49,2621.26,2622.39,846398.0
1749040980,2622.38,2623.81,2621.97,2622.39,876008.0
1749041040,2621.97,2624.34,2621.97,2623.51,1411388.0
1749041100,2623.51,2626.16,2622.95,2625.51,1607430.0
1749041160,2625.46,2625.94,2622.72,2622.98,1377590.0
1749041220,2622.97,2624.09,2622.95,2623.03,460576.0
1749041280,2623.07,2623.65,2622.34,2623.42,399904.0
1749041340,2623.22,2623.99,2622.52,2623.18,457064.0
1749041400,2623.18,2623.18,2619.51,2619.51,2337130.0
1749041460,2619.4,2620.0,2619.07,2619.89,535472.0
1749041520,2619.84,2622.28,2619.6,2619.66,2793254.0
1749041580,2619.71,2620.48,2618.36,2618.93,3180900.0
1749041640,2618.93,2620.3,2618.87,2619.47,1188290.0
1749041700,2619.47,2620.62,2618.6,2618.77,1296892.0
1749041760,2618.82,2619.01,2617.43,2618.03,1047188.0
1749041820,2618.03,2618.35,2617.38,2617.61,771296.0
1749041880,2617.53,2617.53,2613.76,2615.98,5243752.0
1749041940,2615.98,2616.46,2614.91,2615.78,1327904.0
1749042000,2615.73,2617.15,2614.57,2616.59,1527246.0
1749042060,2616.41,2618.99,2616.41,2616.76,1212116.0
1749042120,2616.8,2617.21,2615.14,2615.14,789864.0
1749042180,2615.14,2616.52,2614.42,2615.97,846146.0
1749042240,2615.92,2616.04,2611.9,2613.3,5370082.0
1749042300,2613.24,2613.82,2608.0,2613.82,10546780.0
1749042360,2613.78,2616.1,2613.76,2613.89,1709574.0
1749042420,2613.89,2613.99,2611.35,2611.36,1860520.0
1749042480,2611.35,2611.36,2609.39,2609.98,2241574.0
1749042540,2610.09,2613.44,2609.38,2613.18,1903362.0
1749042600,2613.18,2613.2,2611.01,2611.47,654800.0
1749042660,2611.47,2612.32,2610.63,2611.89,805954.0
1749042720,2611.52,2611.95,2610.11,2611.86,1381592.0
1749042780,2611.49,2613.31,2610.84,2611.88,1013656.0
1749042840,2611.41,2611.41,2610.17,2610.82,496146.0
1749042900,2610.86,2611.22,2606.25,2611.03,4059456.0
1749042960,2610.97,2613.83,2610.97,2612.57,1431586.0
1749043020,2612.56,2612.99,2611.75,2612.03,861076.0
1749043080,2612.1,2612.37,2609.59,2611.26,2911902.0
1749043140,2611.63,2611.68,2609.52,2611.25,984600.0
1749043200,2611.24,2619.57,2611.19,2618.47,6397944.0
1749043260,2618.42,2618.72,2617.18,2617.24,2650846.0
1749043320,2617.34,2619.33,2617.2,2618.46,1602500.0
1749043380,2618.43,2619.99,2618.07,2618.61,1656120.0
1749043440,2618.61,2619.07,2617.11,2617.11,568772.0
1749043500,2617.13,2617.88,2615.76,2616.53,942660.0
1749043560,2616.52,2616.69,2615.33,2615.36,652278.0
1749043620,2615.33,2615.92,2612.98,2614.01,1812678.0
1749043680,2614.01,2614.32,2612.89,2613.96,2326448.0
1749043740,2613.98,2614.03,2612.98,2613.11,1899018.0
1749043800,2613.1,2615.16,2612.8,2613.73,1870194.0
1749043860,2613.65,2616.27,2613.07,2615.29,1560084.0
1749043920,2615.2,2616.75,2613.0,2616.75,1247478.0
1749043980,2616.43,2618.89,2616.14,2618.71,1494666.0
1749044040,2618.72,2621.54,2618.6,2620.63,2850284.0
1749044100,2620.7,2621.35,2619.61,2620.48,1883712.0
1749044160,2620.94,2621.78,2619.5,2619.51,1962394.0
1749044220,2619.51,2621.59,2619.51,2621.59,927118.0
1749044280,2621.58,2624.49,2621.16,2624.49,3071550.0
1749044340,2624.49,2625.06,2623.55,2623.95,2971960.0
1749044400,2624.05,2624.41,2622.01,2624.07,1624670.0
1749044460,2623.96,2626.66,2623.19,2623.87,2496868.0
1749044520,2623.82,2627.5,2623.72,2626.43,4513354.0
1749044580,2626.44,2626.55,2621.07,2621.11,1421264.0
1749044640,2620.68,2620.68,2618.48,2619.07,1887104.0
1749044700,2619.24,2625.63,2619.07,2623.49,2224300.0
1749044760,2623.48,2625.56,2623.02,2623.36,800326.0
1749044820,2623.32,2623.93,2621.4,2621.4,1071008.0
1749044880,2621.32,2623.32,2620.86,2622.57,813706.0
1749044940,2622.57,2623.32,2620.19,2621.15,972218.0
1749045000,2621.15,2621.15,2619.46,2619.69,838024.0
1749045060,2619.64,2619.69,2614.06,2614.49,2682982.0
1749045120,2614.44,2615.99,2613.17,2615.87,2251168.0
1749045180,2615.7,2615.7,2614.02,2614.02,1433288.0
1749045240,2613.97,2614.74,2613.17,2613.84,960272.0
1749045300,2613.84,2614.68,2613.53,2614.11,1129326.0
1749045360,2613.9,2614.15,2612.4,2613.16,1824406.0
1749045420,2613.17,2615.01,2612.55,2614.72,1079996.0
1749045480,2614.72,2615.68,2614.64,2614.77,1324250.0
1749045540,2614.76,2614.78,2613.59,2613.93,762078.0
1749045600,2613.89,2613.89,2605.67,2607.19,13538294.0
1749045660,2606.58,2610.07,2604.04,2609.59,7438838.0
1749045720,2609.08,2611.15,2608.79,2609.18,3350822.0
1749045780,2609.14,2609.72,2601.6,2603.84,6557632.0
1749045840,2603.66,2603.66,2598.92,2599.68,14418066.0
1749045900,2599.65,2599.94,2597.2,2598.36,10557002.0
1749045960,2598.31,2598.45,2593.34,2595.52,16476206.0
1749046020,2595.72,2598.28,2594.0,2597.72,6174454.0
1749046080,2597.67,2600.24,2596.57,2596.89,6639322.0
1749046140,2596.89,2599.82,2594.0,2599.24,7603928.0
1749046200,2599.19,2601.5,2598.18,2600.8,6282900.0
1749046260,2600.8,2605.0,2600.8,2602.05,6030340.0
1749046320,2602.06,2604.89,2601.0,2602.99,4528830.0
1749046380,2602.85,2605.47,2602.51,2604.65,3104830.0
1749046440,2604.65,2605.79,2604.31,2605.41,1392932.0
1749046500,2605.39,2608.53,2603.43,2608.25,5203052.0
1749046560,2608.18,2611.11,2607.9,2610.39,7710672.0
1749046620,2610.39,2611.3,2607.26,2609.66,4475478.0
1749046680,2609.41,2610.81,2608.89,2610.52,1843044.0
1749046740,2610.52,2617.47,2610.21,2615.85,8104420.0
1749046800,2615.79,2616.38,2613.0,2613.02,2783970.0
1749046860,2613.44,2614.95,2611.88,2612.03,1408278.0
1749046920,2611.98,2613.97,2611.08,2613.97,1417454.0
1749046980,2613.97,2615.72,2613.01,2614.35,970484.0
1749047040,2614.3,2614.99,2613.8,2614.39,886346.0
1749047100,2614.49,2615.4,2613.32,2614.81,1462764.0
1749047160,2614.94,2615.59,2614.05,2614.79,1935328.0
1749047220,2614.74,2615.44,2613.76,2614.34,1288380.0
1749047280,2614.37,2614.73,2610.45,2610.97,2349828.0
1749047340,2610.92,2611.55,2610.07,2611.55,972256.0
1749047400,2611.7,2612.86,2610.98,2610.99,1066724.0
1749047460,2610.99,2612.53,2610.0,2611.46,1620740.0
1749047520,2611.46,2612.89,2611.24,2612.87,647760.0
1749047580,2612.88,2616.78,2612.88,2616.76,3404220.0
1749047640,2616.76,2616.76,2613.47,2613.47,1064010.0
1749047700,2613.52,2614.36,2612.01,2613.6,1154996.0
1749047760,2613.63,2613.64,2611.04,2613.47,608142.0
1749047820,2613.41,2615.5,2613.2,2613.2,1230882.0
1749047880,2613.17,2613.17,2610.46,2610.52,553612.0
1749047940,2610.48,2612.48,2610.48,2612.47,515476.0
1749048000,2612.46,2613.99,2611.97,2613.22,414704.0
1749048060,2613.21,2614.22,2611.03,2613.35,717342.0
1749048120,2613.3,2613.45,2612.38,2612.67,405430.0
1749048180,2612.78,2613.38,2611.58,2613.1,586122.0
1749048240,2613.09,2617.73,2613.09,2617.2,3639128.0
1749048300,2617.45,2621.23,2616.6,2619.47,6911568.0
1749048360,2619.36,2619.41,2617.06,2619.41,1702550.0
1749048420,2619.44,2621.99,2619.02,2621.99,2701880.0
1749048480,2622.0,2625.61,2621.31,2625.36,5105792.0
1749048540,2625.36,2626.97,2623.06,2623.92,3430160.0
1749048600,2623.94,2626.04,2621.0,2622.97,3200658.0
1749048660,2623.03,2624.12,2621.59,2624.12,1265230.0
1749048720,2623.86,2624.12,2622.14,2622.53,898968.0
1749048780,2622.53,2625.48,2622.5,2625.24,1633224.0
1749048840,2625.31,2625.5,2624.83,2625.36,635572.0
1749048900,2625.32,2636.8,2625.32,2630.49,12750660.0
1749048960,2630.49,2636.04,2629.95,2633.55,5823680.0
1749049020,2633.68,2634.65,2632.51,2634.06,5187662.0
1749049080,2633.97,2638.48,2632.96,2637.65,7790148.0
1749049140,2637.65,2641.3,2637.65,2639.32,10096916.0
1749049200,2639.32,2641.71,2636.8,2636.8,10376236.0
1749049260,2636.71,2640.61,2636.36,2637.0,4758700.0
1749049320,2636.49,2636.92,2634.39,2634.39,2970646.0
1749049380,2634.45,2635.19,2634.13,2635.1,1961894.0
1749049440,2635.05,2636.05,2632.67,2634.48,3913710.0
1749049500,2634.54,2635.69,2632.95,2634.94,3137828.0
1749049560,2634.94,2641.63,2634.71,2641.26,2711226.0
1749049620,2641.16,2642.07,2637.51,2637.77,2910282.0
1749049680,2637.57,2637.61,2634.65,2635.82,1149750.0
1749049740,2635.87,2638.45,2635.75,2637.9,1679904.0
1749049800,2637.87,2638.93,2637.03,2638.15,1650824.0
1749049860,2638.15,2640.73,2637.81,2640.01,1623228.0
1749049920,2640.13,2640.99,2638.76,2640.66,1907428.0
1749049980,2640.71,2645.66,2640.23,2645.65,6677396.0
1749050040,2645.6,2646.83,2643.82,2644.53,3182450.0
1749050100,2644.34,2648.69,2644.21,2647.99,6163960.0
1749050160,2647.79,2652.72,2647.56,2652.47,8912226.0
1749050220,2652.78,2658.82,2652.05,2655.92,15029308.0
1749050280,2655.92,2657.59,2651.33,2655.35,10065996.0
1749050340,2655.41,2657.28,2651.04,2656.36,6577048.0
1749050400,2656.23,2657.55,2651.69,2651.7,5515300.0
1749050460,2651.75,2651.86,2649.06,2650.26,3560484.0
1749050520,2650.24,2652.72,2649.97,2652.03,2110820.0
1749050580,2652.03,2654.96,2652.03,2653.45,3329576.0
1749050640,2653.27,2653.61,2651.0,2651.79,2868748.0
1749050700,2651.73,2653.51,2649.03,2651.11,3405458.0
1749050760,2651.11,2651.16,2649.16,2649.24,2465124.0
1749050820,2649.24,2651.93,2649.24,2651.13,2162384.0
1749050880,2651.15,2651.56,2648.12,2649.01,2124754.0
1749050940,2649.01,2649.86,2647.87,2648.69,1803758.0
1749051000,2648.69,2648.97,2641.49,2643.5,6172212.0
1749051060,2643.5,2645.25,2643.49,2644.72,2726410.0
1749051120,2644.79,2650.22,2644.27,2649.82,2846132.0
1749051180,2649.83,2650.6,2648.18,2648.69,1780298.0
1749051240,2648.3,2649.74,2646.27,2648.53,1557472.0
1749051300,2648.49,2651.06,2647.01,2647.76,1814350.0
1749051360,2647.76,2650.92,2647.76,2649.08,1886354.0
1749051420,2649.19,2651.68,2649.19,2651.31,1820086.0
1749051480,2651.37,2664.0,2649.89,2663.91,21880956.0
1749051540,2663.77,2664.4,2661.14,2663.93,5715868.0
1749051600,2663.88,2667.05,2662.51,2666.92,9395778.0
1749051660,2666.91,2669.06,2665.52,2667.67,6548274.0
1749051720,2667.67,2667.82,2665.6,2667.07,4251144.0
1749051780,2666.84,2672.24,2666.84,2671.28,8319262.0
1749051840,2671.13,2673.43,2666.43,2668.31,9838614.0
1749051900,2668.31,2672.49,2668.18,2671.06,5702696.0
1749051960,2671.17,2672.35,2668.3,2671.99,4658588.0
1749052020,2671.99,2674.37,2666.34,2666.45,5668018.0
1749052080,2666.47,2668.45,2664.0,2664.39,6206538.0
1749052140,2664.19,2665.57,2662.01,2663.82,4402016.0
1749052200,2663.77,2667.21,2663.01,2665.01,3792464.0
1749052260,2665.07,2666.81,2663.14,2665.87,1808100.0
1749052320,2665.76,2666.65,2664.71,2665.61,2094238.0
1749052380,2665.56,2668.47,2664.25,2664.25,2204902.0
1749052440,2664.37,2667.16,2663.95,2665.42,2020230.0
1749052500,2665.41,2674.48,2664.28,2672.67,4650190.0
1749052560,2673.15,2678.11,2671.52,2675.45,9519754.0
1749052620,2675.46,2675.94,2670.73,2671.73,4415858.0
1749052680,2671.68,2671.68,2665.68,2666.0,4387350.0
1749052740,2666.05,2668.85,2664.87,2666.92,6227774.0
1749052800,2666.9,2668.2,2666.06,2666.99,3700328.0
1749052860,2666.94,2666.95,2662.86,2664.53,3247062.0
1749052920,2664.46,2666.95,2664.02,2665.8,2754254.0
1749052980,2665.72,2666.19,2663.48,2663.78,1770872.0
1749053040,2663.78,2664.6,2662.9,2663.2,1690824.0
1749053100,2663.16,2665.91,2663.01,2663.01,2354394.0
1749053160,2662.96,2665.44,2661.95,2665.3,2871098.0
1749053220,2665.24,2665.35,2662.0,2662.07,1207414.0
1749053280,2662.01,2662.92,2655.73,2656.23,11130498.0
1749053340,2656.79,2660.48,2656.79,2658.93,2523326.0
1749053400,2658.93,2661.05,2658.63,2660.2,1725042.0
1749053460,2660.16,2660.61,2659.51,2660.47,1213222.0
1749053520,2660.3,2662.06,2659.23,2660.22,1669654.0
1749053580,2660.22,2660.29,2658.51,2659.95,1004700.0
1749053640,2659.95,2660.0,2658.72,2658.8,1149680.0
1749053700,2658.8,2660.95,2657.88,2659.56,1886882.0
1749053760,2659.55,2659.76,2656.77,2657.16,1600404.0
1749053820,2657.25,2657.78,2654.27,2654.94,3817248.0
1749053880,2654.98,2655.68,2651.16,2652.45,6707168.0
1749053940,2652.45,2657.47,2650.0,2656.85,4937732.0
1749054000,2656.8,2660.32,2656.32,2659.6,3524116.0
1749054060,2659.6,2661.29,2655.67,2655.68,4807084.0
1749054120,2655.73,2656.87,2653.38,2653.38,1621578.0
1749054180,2653.36,2654.27,2652.86,2652.93,1990774.0
1749054240,2652.93,2653.28,2651.23,2652.31,2024906.0
1749054300,2652.21,2653.98,2650.26,2650.79,4068688.0
1749054360,2650.79,2650.79,2648.75,2649.29,5383892.0
1749054420,2649.07,2650.44,2648.74,2649.59,1745230.0
1749054480,2649.69,2651.68,2649.42,2650.17,1011690.0
1749054540,2650.17,2650.65,2649.0,2649.07,1245856.0
1749054600,2649.04,2651.26,2648.01,2651.06,2744934.0
1749054660,2651.42,2653.99,2651.36,2652.0,2258588.0
1749054720,2651.99,2654.06,2651.01,2653.86,2301812.0
1749054780,2653.86,2655.28,2653.8,2654.78,3762486.0
1749054840,2654.73,2656.45,2654.01,2655.07,3164210.0
1749054900,2655.02,2655.24,2652.8,2654.65,1267568.0
1749054960,2654.56,2654.98,2653.16,2653.32,672098.0
1749055020,2653.28,2654.07,2653.0,2653.51,572656.0
1749055080,2653.51,2654.74,2653.36,2654.49,673454.0
1749055140,2654.48,2659.33,2654.48,2658.38,2659290.0
1749055200,2658.38,2659.12,2657.2,2658.82,1478268.0
1749055260,2658.81,2659.88,2656.84,2656.84,1546204.0
1749055320,2656.9,2657.59,2654.01,2654.47,2138544.0
1749055380,2654.48,2654.9,2653.7,2653.7,966198.0
1749055440,2653.77,2654.72,2652.76,2653.69,1466400.0
1749055500,2653.7,2655.45,2651.06,2655.39,1649424.0
1749055560,2655.39,2655.99,2650.56,2650.61,1408792.0
1749055620,2650.56,2654.07,2650.55,2652.6,1127110.0
1749055680,2652.64,2653.15,2651.0,2651.07,867232.0
1749055740,2651.07,2652.2,2650.11,2651.64,1283268.0
1749055800,2651.69,2656.92,2651.65,2655.98,1162972.0
1749055860,2655.98,2656.9,2655.1,2656.57,796612.0
1749055920,2656.57,2656.93,2655.59,2655.64,384780.0
1749055980,2655.74,2656.35,2655.23,2655.58,1046668.0
1749056040,2655.59,2658.22,2655.53,2658.15,2074234.0
1749056100,2658.21,2658.69,2655.85,2656.05,1737188.0
1749056160,2656.05,2657.47,2655.22,2657.28,592886.0
1749056220,2657.28,2657.41,2655.45,2655.71,1067980.0
1749056280,2655.7,2658.13,2655.09,2658.13,520958.0
1749056340,2658.08,2658.86,2657.35,2658.67,605050.0
1749056400,2658.68,2658.8,2657.81,2657.81,673956.0
1749056460,2657.2,2657.74,2654.95,2655.01,802938.0
1749056520,2655.01,2656.5,2654.54,2654.55,589160.0
1749056580,2654.49,2656.39,2653.23,2653.23,740612.0
1749056640,2653.23,2654.08,2652.17,2652.39,596630.0
1749056700,2652.39,2653.85,2651.8,2653.03,2374368.0
1749056760,2653.03,2653.31,2651.7,2651.97,586528.0
1749056820,2651.97,2652.51,2651.28,2651.95,720790.0
1749056880,2652.06,2653.18,2650.51,2652.82,677170.0
1749056940,2652.83,2652.89,2649.48,2649.6,1940710.0
1749057000,2649.6,2650.2,2648.45,2648.45,1449520.0
1749057060,2648.51,2650.93,2648.34,2650.2,1660946.0
1749057120,2650.27,2653.93,2650.2,2651.9,1318874.0
1749057180,2651.9,2653.83,2651.55,2653.42,448282.0
1749057240,2653.42,2654.05,2652.73,2652.79,355218.0
1749057300,2652.78,2653.27,2650.07,2650.36,560180.0
1749057360,2650.3,2650.38,2648.1,2648.1,1019592.0
1749057420,2648.01,2648.01,2645.88,2647.36,2316450.0
1749057480,2647.41,2648.73,2647.36,2648.7,920846.0
1749057540,2648.65,2649.42,2647.64,2648.93,1299972.0
1749057600,2648.74,2648.74,2646.0,2647.39,970662.0
1749057660,2647.44,2648.54,2646.28,2646.83,1242458.0
1749057720,2646.82,2650.23,2646.06,2650.14,1288098.0
1749057780,2650.14,2651.33,2648.83,2649.34,1563134.0
1749057840,2649.34,2650.67,2647.29,2647.33,741866.0
1749057900,2647.28,2647.82,2643.61,2644.6,4802480.0
1749057960,2644.54,2646.36,2644.31,2645.98,900646.0
1749058020,2645.96,2647.52,2645.16,2645.68,1603756.0
1749058080,2645.6,2645.6,2642.64,2642.97,2324356.0
1749058140,2642.97,2642.99,2641.46,2641.54,1944150.0
1749058200,2641.47,2641.47,2640.08,2640.27,1942680.0
1749058260,2640.32,2640.33,2633.31,2636.54,11727074.0
1749058320,2636.87,2637.32,2633.88,2635.61,2583876.0
1749058380,2635.91,2636.44,2631.03,2636.33,4982062.0
1749058440,2636.17,2638.06,2635.24,2637.38,3014282.0
1749058500,2637.44,2639.91,2636.73,2636.73,2088774.0
1749058560,2636.54,2637.31,2631.45,2632.61,2958626.0
1749058620,2632.56,2633.19,2630.78,2630.78,2798184.0
1749058680,2630.78,2632.98,2630.42,2632.52,3177624.0
1749058740,2632.52,2633.62,2631.67,2631.8,972406.0
1749058800,2631.8,2634.26,2631.01,2634.14,1652826.0
1749058860,2634.11,2638.09,2633.82,2637.32,4838962.0
1749058920,2637.33,2637.49,2636.32,2636.56,583168.0
1749058980,2636.56,2637.6,2635.97,2636.26,769060.0
1749059040,2636.25,2636.36,2635.0,2635.08,1147000.0
1749059100,2635.08,2637.09,2633.73,2636.78,1446610.0
1749059160,2636.78,2637.84,2635.0,2635.01,623812.0
1749059220,2635.01,2635.48,2632.83,2633.27,705828.0
1749059280,2633.39,2636.41,2632.43,2636.34,1120990.0
1749059340,2636.4,2636.99,2634.84,2636.61,838936.0
1749059400,2636.61,2636.61,2633.1,2633.45,860772.0
1749059460,2633.32,2634.43,2632.11,2634.43,1038454.0
1749059520,2634.48,2636.3,2634.35,2634.4,477386.0
1749059580,2634.4,2634.9,2633.22,2634.53,498666.0
1749059640,2634.59,2636.47,2634.53,2635.5,1897732.0
1749059700,2635.56,2636.37,2633.96,2635.73,840638.0
1749059760,2635.74,2635.91,2632.49,2632.72,1037278.0
1749059820,2632.78,2634.15,2632.0,2634.15,919456.0
1749059880,2634.14,2634.44,2633.19,2633.62,619014.0
1749059940,2633.7,2634.27,2633.67,2634.09,426806.0
1749060000,2634.08,2638.74,2634.08,2638.08,1949758.0
1749060060,2638.01,2639.3,2636.93,2638.56,2141890.0
1749060120,2638.56,2639.69,2638.09,2638.8,897710.0
1749060180,2638.73,2638.73,2637.24,2638.48,743926.0
1749060240,2638.55,2640.87,2638.43,2639.07,1694884.0
1749060300,2639.07,2640.9,2638.95,2640.9,1177028.0
1749060360,2640.86,2640.86,2639.79,2640.27,832586.0
1749060420,2640.52,2641.18,2638.63,2638.63,1820982.0
1749060480,2638.68,2638.69,2633.11,2633.41,1534816.0
1749060540,2633.4,2634.66,2632.14,2634.01,1166736.0
1749060600,2634.01,2634.63,2633.53,2633.73,535392.0
1749060660,2633.77,2635.5,2633.68,2635.09,413584.0
1749060720,2635.1,2635.22,2633.97,2633.97,520860.0
1749060780,2633.97,2635.98,2633.97,2635.97,293102.0
1749060840,2636.05,2636.05,2634.7,2634.82,366714.0
1749060900,2634.75,2635.82,2634.36,2635.05,661470.0
1749060960,2635.18,2636.22,2634.75,2635.85,415364.0
1749061020,2635.85,2637.18,2635.85,2636.89,796378.0
1749061080,2636.34,2636.79,2634.58,2634.87,672558.0
1749061140,2634.84,2637.98,2634.5,2637.86,523002.0
1749061200,2637.91,2640.39,2637.43,2638.69,650716.0
1749061260,2638.69,2639.6,2638.69,2638.94,569222.0
1749061320,2638.94,2639.37,2637.61,2637.86,644586.0
1749061380,2637.81,2638.56,2637.8,2638.01,485676.0
1749061440,2638.07,2638.17,2636.99,2637.24,368622.0
1749061500,2637.3,2637.31,2635.03,2635.33,510164.0
1749061560,2635.32,2635.62,2634.22,2635.23,664300.0
1749061620,2635.17,2636.0,2635.01,2635.93,380154.0
1749061680,2635.86,2637.32,2635.85,2636.06,344854.0
1749061740,2636.06,2636.78,2635.27,2635.4,436880.0
1749061800,2635.39,2637.88,2634.95,2636.96,937484.0
1749061860,2637.08,2637.61,2633.72,2633.72,652942.0
1749061920,2633.59,2635.62,2633.59,2634.8,494792.0
1749061980,2634.8,2635.62,2634.06,2635.27,375614.0
1749062040,2635.26,2635.89,2635.01,2635.01,181230.0
1749062100,2635.0,2635.27,2634.85,2635.2,191364.0
1749062160,2635.26,2635.7,2634.74,2635.36,124764.0
1749062220,2635.35,2635.43,2634.25,2634.91,313466.0
1749062280,2634.91,2635.05,2634.38,2634.77,344386.0
1749062340,2634.77,2635.44,2634.13,2635.43,266554.0
1749062400,2635.44,2636.06,2634.86,2635.13,345234.0
1749062460,2635.13,2635.21,2633.85,2634.65,639052.0
1749062520,2634.71,2636.31,2633.95,2635.99,402706.0
1749062580,2636.06,2637.99,2635.94,2637.6,489486.0
1749062640,2637.6,2638.36,2637.01,2637.3,578160.0
1749062700,2637.3,2638.55,2636.95,2637.31,791572.0
1749062760,2637.31,2637.57,2635.36,2636.37,324428.0
1749062820,2636.36,2638.05,2635.06,2636.28,743648.0
1749062880,2636.46,2638.24,2636.34,2636.41,457476.0
1749062940,2636.47,2638.28,2635.52,2636.22,450844.0
1749063000,2636.07,2636.19,2633.59,2633.92,826330.0
1749063060,2634.06,2634.06,2631.6,2632.64,937972.0
1749063120,2632.64,2632.72,2631.15,2631.16,679450.0
1749063180,2631.16,2632.86,2631.12,2632.23,1319082.0
1749063240,2632.22,2633.0,2631.77,2632.4,439604.0
1749063300,2632.36,2632.36,2624.42,2627.09,7967142.0
1749063360,2627.03,2627.64,2625.19,2627.51,1661396.0
1749063420,2627.52,2628.95,2627.5,2628.55,1295554.0
1749063480,2628.55,2629.15,2627.06,2627.06,938090.0
1749063540,2627.11,2628.99,2626.91,2627.93,641050.0
1749063600,2627.96,2628.49,2626.53,2627.64,829166.0
1749063660,2627.59,2629.6,2627.4,2629.38,909812.0
1749063720,2629.39,2629.39,2627.36,2627.52,828636.0
1749063780,2627.52,2628.63,2626.78,2627.57,431630.0
1749063840,2627.58,2629.76,2627.56,2629.64,713868.0
1749063900,2629.75,2630.64,2627.94,2629.59,1071258.0
1749063960,2629.59,2630.12,2627.22,2627.24,706166.0
1749064020,2627.22,2627.44,2626.38,2627.09,712900.0
1749064080,2627.09,2628.05,2626.23,2627.97,405728.0
1749064140,2628.0,2628.61,2624.0,2624.7,4201940.0
1749064200,2624.75,2626.07,2623.64,2626.04,1795030.0
1749064260,2626.0,2626.33,2624.85,2626.32,738398.0
1749064320,2626.32,2627.63,2626.18,2627.42,506246.0
1749064380,2627.43,2627.43,2625.49,2626.83,318740.0
1749064440,2626.82,2627.56,2626.62,2626.68,273542.0
1749064500,2626.68,2626.69,2625.36,2625.52,403584.0
1749064560,2625.52,2625.52,2622.47,2622.52,2215108.0
1749064620,2622.47,2624.4,2621.68,2624.02,1271946.0
1749064680,2624.02,2626.96,2624.02,2626.96,919508.0
1749064740,2626.95,2626.96,2626.06,2626.56,544980.0
1749064800,2626.56,2626.56,2624.35,2624.66,1035650.0
1749064860,2624.67,2626.78,2623.67,2626.78,977526.0
1749064920,2626.77,2628.22,2624.93,2625.31,501574.0
1749064980,2625.32,2625.97,2624.62,2625.86,535774.0
1749065040,2625.86,2625.93,2623.26,2624.4,682474.0
1749065100,2624.51,2625.73,2623.72,2624.18,696340.0
1749065160,2624.7,2624.77,2623.74,2623.97,187994.0
1749065220,2623.97,2624.4,2623.0,2623.02,558174.0
1749065280,2623.03,2623.97,2622.01,2622.85,1557848.0
1749065340,2622.79,2623.59,2622.73,2623.07,373132.0
1749065400,2623.01,2625.35,2621.55,2625.35,1433590.0
1749065460,2625.35,2625.78,2624.25,2624.94,545010.0
1749065520,2624.87,2625.83,2623.57,2625.82,456234.0
1749065580,2625.82,2626.57,2625.35,2625.76,516132.0
1749065640,2625.76,2626.58,2624.02,2624.02,538440.0
1749065700,2623.96,2623.96,2622.18,2622.9,416414.0
1749065760,2622.9,2625.79,2622.7,2625.77,650032.0
1749065820,2625.78,2628.69,2625.22,2627.72,1653804.0
1749065880,2627.67,2628.31,2626.67,2626.68,381882.0
1749065940,2626.64,2626.9,2625.85,2625.94,337242.0
1749066000,2625.93,2625.94,2624.12,2625.34,520376.0
1749066060,2625.43,2626.32,2624.61,2626.32,302762.0
1749066120,2626.37,2627.31,2626.02,2626.58,411782.0
1749066180,2626.58,2628.0,2626.28,2628.0,532220.0
1749066240,2627.99,2630.32,2627.99,2629.81,1191932.0
1749066300,2629.8,2630.35,2629.16,2630.28,708976.0
1749066360,2630.29,2631.91,2628.95,2630.97,3054538.0
1749066420,2631.02,2631.66,2629.18,2629.18,696888.0
1749066480,2629.19,2629.19,2624.84,2625.69,1414436.0
1749066540,2625.74,2629.39,2625.74,2628.74,980480.0
1749066600,2628.7,2628.7,2626.98,2627.11,542004.0
1749066660,2627.11,2627.17,2624.0,2624.68,604624.0
1749066720,2624.69,2625.29,2623.16,2624.21,1626460.0
1749066780,2624.21,2626.31,2624.21,2624.96,388466.0
1749066840,2624.95,2626.07,2624.26,2625.93,336648.0
1749066900,2625.92,2626.89,2624.13,2625.43,431178.0
1749066960,2625.49,2625.99,2624.1,2624.2,299396.0
1749067020,2624.16,2624.19,2623.29,2623.82,296192.0
1749067080,2623.86,2627.39,2623.86,2627.38,504752.0
1749067140,2627.46,2627.46,2622.43,2622.43,898750.0
1749067200,2622.42,2623.25,2622.06,2622.41,618076.0
1749067260,2622.47,2623.85,2622.34,2622.39,400086.0
1749067320,2622.38,2622.72,2621.1,2622.59,617474.0
1749067380,2622.53,2622.65,2618.14,2619.37,4794080.0
1749067440,2619.56,2620.82,2619.21,2619.27,731962.0
1749067500,2619.36,2622.2,2619.36,2620.11,903036.0
1749067560,2620.11,2620.95,2618.82,2620.57,845884.0
1749067620,2620.63,2621.23,2619.5,2619.51,458144.0
1749067680,2619.52,2621.23,2619.5,2620.99,569350.0
1749067740,2620.99,2621.8,2620.51,2621.27,515804.0
1749067800,2621.26,2621.66,2619.94,2620.32,348346.0
1749067860,2620.32,2620.36,2618.98,2619.57,635324.0
1749067920,2619.63,2620.14,2618.17,2618.9,502152.0
1749067980,2618.97,2618.97,2616.63,2616.74,2236728.0
1749068040,2616.74,2617.49,2616.0,2616.35,1206302.0
1749068100,2616.29,2616.82,2615.13,2616.61,1767798.0
1749068160,2616.61,2616.61,2611.89,2612.58,5326394.0
1749068220,2612.51,2613.32,2607.75,2608.97,10903672.0
1749068280,2609.04,2609.65,2605.45,2608.39,7281860.0
1749068340,2608.27,2608.78,2605.0,2605.01,5585600.0
1749068400,2605.07,2605.12,2603.42,2604.1,3531106.0
1749068460,2604.1,2607.34,2603.78,2605.29,3495062.0
1749068520,2605.28,2606.92,2603.55,2604.78,2072062.0
1749068580,2604.74,2604.83,2599.49,2601.34,13574016.0
1749068640,2601.36,2605.01,2601.14,2602.76,3133712.0
1749068700,2602.75,2606.22,2602.2,2604.72,3084500.0
1749068760,2604.65,2611.32,2604.65,2609.61,5128248.0
1749068820,2609.55,2611.11,2609.36,2609.56,1405678.0
1749068880,2609.57,2612.52,2609.57,2612.52,1390082.0
1749068940,2612.51,2612.52,2611.4,2612.19,1584516.0
1749069000,2612.23,2612.23,2610.52,2611.73,1474218.0
1749069060,2611.73,2611.78,2609.3,2610.26,1238602.0
1749069120,2610.27,2611.7,2609.44,2611.7,1167746.0
1749069180,2611.7,2613.34,2611.52,2611.52,1251170.0
1749069240,2611.6,2612.54,2610.01,2611.0,1186534.0
1749069300,2611.0,2611.0,2606.47,2607.39,1953996.0
1749069360,2607.5,2609.16,2607.5,2608.61,746270.0
1749069420,2608.77,2610.2,2608.21,2609.1,912196.0
1749069480,2609.1,2609.1,2606.49,2607.15,4444426.0
1749069540,2607.31,2607.87,2605.34,2605.71,3123036.0
1749069600,2605.66,2607.17,2604.81,2606.86,1167988.0
1749069660,2606.6,2608.96,2606.14,2608.18,1177280.0
1749069720,2608.18,2608.37,2606.11,2606.6,594660.0
1749069780,2606.6,2609.32,2606.6,2609.32,575792.0
1749069840,2609.32,2609.32,2608.46,2609.22,618582.0
1749069900,2609.22,2609.4,2605.91,2605.92,1627472.0
1749069960,2605.92,2607.07,2605.51,2606.05,882314.0
1749070020,2606.05,2607.47,2605.35,2606.02,500520.0
1749070080,2606.27,2606.99,2605.6,2605.61,283050.0
1749070140,2605.44,2605.52,2598.0,2601.58,8852686.0
1749070200,2601.59,2601.93,2599.51,2599.95,2043894.0
1749070260,2600.31,2603.89,2599.99,2603.89,1066514.0
1749070320,2603.93,2607.99,2603.76,2607.36,1237804.0
1749070380,2607.35,2607.79,2602.29,2602.44,3492418.0
1749070440,2602.42,2604.73,2602.42,2603.78,365826.0
1749070500,2603.78,2603.84,2602.57,2602.89,318696.0
1749070560,2602.97,2603.28,2602.22,2602.69,920582.0
1749070620,2602.22,2603.0,2601.61,2602.63,950064.0
1749070680,2602.64,2602.64,2601.89,2602.43,246826.0
1749070740,2602.35,2604.32,2601.87,2604.32,1362484.0
1749070800,2604.32,2604.32,2602.45,2602.82,927678.0
1749070860,2602.88,2603.3,2602.3,2602.72,580634.0
1749070920,2602.73,2603.46,2602.37,2602.95,534112.0
1749070980,2603.03,2603.28,2600.0,2600.61,1326732.0
1749071040,2600.61,2601.65,2598.77,2598.81,1148334.0
1749071100,2598.81,2601.08,2598.27,2601.01,1841428.0
1749071160,2600.54,2600.54,2599.1,2599.52,432772.0
1749071220,2599.52,2603.0,2599.51,2602.59,635378.0
1749071280,2602.6,2602.6,2600.45,2601.32,1359886.0
1749071340,2601.32,2602.29,2600.8,2602.29,388846.0
1749071400,2602.28,2602.65,2601.89,2602.12,712180.0
1749071460,2602.12,2603.24,2601.63,2602.82,990548.0
1749071520,2602.82,2603.98,2602.77,2603.98,839424.0
1749071580,2603.98,2609.81,2603.98,2608.97,2133922.0
1749071640,2608.99,2612.72,2608.99,2611.48,2417248.0
1749071700,2611.15,2611.15,2606.48,2607.08,1556336.0
1749071760,2607.06,2608.04,2606.26,2607.64,1179888.0
1749071820,2607.65,2607.7,2606.09,2607.11,661748.0
1749071880,2607.11,2607.84,2605.3,2605.9,702158.0
1749071940,2605.9,2606.13,2605.3,2606.1,391306.0
1749072000,2606.12,2606.12,2604.79,2605.15,809346.0
1749072060,2605.16,2605.8,2603.69,2603.71,1312722.0
1749072120,2603.71,2604.99,2603.71,2604.99,591262.0
1749072180,2604.94,2606.82,2604.94,2606.44,556082.0
1749072240,2606.44,2607.8,2606.07,2607.74,581944.0
1749072300,2607.85,2608.41,2606.38,2606.71,752430.0
1749072360,2606.7,2606.91,2606.65,2606.91,170650.0
1749072420,2606.95,2607.79,2606.95,2607.78,291118.0
1749072480,2607.78,2608.44,2607.77,2608.43,351194.0
1749072540,2608.44,2608.76,2608.4,2608.64,222148.0
1749072600,2608.69,2608.7,2607.11,2607.64,754608.0
1749072660,2607.63,2608.95,2607.59,2608.94,615594.0
1749072720,2608.95,2609.93,2608.93,2609.93,242306.0
1749072780,2609.87,2614.1,2609.77,2614.09,1996092.0
1749072840,2614.09,2614.87,2613.17,2614.5,1894658.0
1749072900,2614.56,2614.86,2612.36,2612.89,1408104.0
1749072960,2612.88,2618.12,2612.88,2617.35,3911118.0
1749073020,2617.33,2617.33,2614.37,2616.31,1803028.0
1749073080,2616.31,2616.45,2615.06,2615.33,666844.0
1749073140,2615.54,2615.83,2613.51,2614.57,1079992.0
1749073200,2614.62,2614.62,2610.81,2612.28,1382184.0
1749073260,2612.27,2614.65,2612.27,2614.64,887594.0
1749073320,2614.33,2615.43,2614.06,2615.1,811574.0
1749073380,2615.1,2615.65,2615.1,2615.65,368580.0
1749073440,2615.65,2616.14,2614.31,2616.13,506968.0
1749073500,2616.23,2618.06,2616.23,2616.78,1218898.0
1749073560,2616.78,2619.43,2616.78,2618.53,1361874.0
1749073620,2618.53,2620.0,2618.53,2619.57,935648.0
1749073680,2619.99,2623.05,2619.78,2621.15,1858520.0
1749073740,2621.15,2621.99,2621.15,2621.22,823950.0
1749073800,2621.22,2621.35,2621.16,2621.22,1269098.0
1749073860,2621.22,2621.23,2621.16,2621.23,540248.0
1749073920,2621.23,2621.89,2621.16,2621.22,525668.0
1749073980,2621.23,2622.11,2620.99,2621.43,1121936.0
1749074040,2621.47,2621.55,2619.56,2619.62,738646.0
1749074100,2619.57,2619.99,2618.68,2619.99,788860.0
1749074160,2620.19,2621.36,2618.58,2618.58,330206.0
1749074220,2618.59,2618.66,2618.09,2618.38,357094.0
1749074280,2618.27,2619.82,2616.93,2619.77,541332.0
1749074340,2619.74,2619.74,2616.57,2617.73,335774.0
1749074400,2617.55,2617.57,2615.66,2616.11,963652.0
1749074460,2616.11,2620.03,2616.11,2618.07,1260324.0
1749074520,2618.13,2618.13,2613.65,2614.59,1253490.0
1749074580,2614.54,2614.54,2612.19,2613.94,1167726.0
1749074640,2613.94,2616.38,2613.56,2614.65,481170.0
1749074700,2614.75,2615.34,2614.0,2615.29,475024.0
1749074760,2615.21,2615.21,2610.55,2611.62,1696294.0
1749074820,2611.62,2611.65,2609.31,2609.31,1850370.0
1749074880,2608.91,2609.72,2608.0,2609.09,1191470.0
1749074940,2609.13,2609.13,2608.06,2608.54,686404.0
1749075000,2608.6,2612.44,2608.54,2612.43,574122.0
1749075060,2612.43,2614.56,2612.43,2613.14,545154.0
1749075120,2613.42,2614.57,2611.96,2612.09,395850.0
1749075180,2612.03,2613.43,2611.6,2612.77,264972.0
1749075240,2612.59,2613.29,2611.95,2612.56,283686.0
1749075300,2612.51,2613.57,2611.57,2613.3,234916.0
1749075360,2613.3,2615.49,2613.3,2615.49,407234.0
1749075420,2615.49,2615.78,2614.1,2614.48,986066.0
1749075480,2614.34,2614.88,2614.05,2614.25,313022.0
1749075540,2614.26,2615.29,2614.14,2614.82,621942.0
1749075600,2614.83,2615.19,2613.45,2614.18,322654.0
1749075660,2614.18,2614.18,2611.22,2611.22,443870.0
1749075720,2611.22,2611.22,2606.71,2606.72,1337920.0
1749075780,2606.71,2607.45,2605.46,2606.31,964750.0
1749075840,2606.31,2607.42,2605.98,2606.47,602884.0
1749075900,2606.41,2607.44,2605.55,2607.44,600860.0
1749075960,2607.43,2607.62,2606.18,2607.45,519966.0
1749076020,2607.45,2607.45,2604.5,2604.5,1224606.0
1749076080,2604.53,2606.32,2604.53,2605.73,560080.0
1749076140,2605.73,2606.57,2605.73,2606.01,228802.0
1749076200,2606.01,2608.09,2604.8,2607.52,601210.0
1749076260,2607.53,2608.6,2605.99,2605.99,730024.0
1749076320,2605.99,2606.99,2605.36,2606.54,258596.0
1749076380,2606.57,2608.5,2606.43,2606.43,616224.0
1749076440,2606.2,2608.72,2606.2,2608.61,453652.0
1749076500,2608.57,2608.62,2606.47,2608.24,538352.0
1749076560,2607.21,2610.39,2607.21,2610.34,532678.0
1749076620,2610.09,2610.6,2609.5,2610.1,563686.0
1749076680,2610.1,2611.91,2609.77,2611.77,860594.0
1749076740,2611.82,2611.82,2610.71,2610.79,469432.0
1749076800,2610.78,2611.4,2610.22,2610.4,432838.0
1749076860,2610.4,2612.18,2609.66,2611.97,1114202.0
1749076920,2612.03,2612.63,2611.95,2612.01,278528.0
1749076980,2612.01,2612.77,2611.15,2611.27,351328.0
1749077040,2611.28,2611.5,2610.7,2611.49,258010.0
1749077100,2611.5,2611.5,2607.35,2607.36,922334.0
1749077160,2607.36,2607.36,2605.01,2605.06,759986.0
1749077220,2605.02,2605.81,2605.01,2605.47,799402.0
1749077280,2605.47,2606.37,2605.47,2606.36,397286.0
1749077340,2606.35,2607.23,2605.85,2605.87,366646.0
1749077400,2605.85,2606.09,2602.61,2602.74,1343274.0
1749077460,2602.96,2605.71,2602.96,2605.43,730762.0
1749077520,2605.43,2605.83,2604.71,2604.97,489274.0
1749077580,2604.97,2605.17,2603.86,2605.16,431144.0
1749077640,2605.16,2605.16,2604.1,2604.28,197328.0
1749077700,2604.23,2604.7,2603.01,2604.4,551896.0
1749077760,2604.47,2605.13,2604.19,2605.07,361752.0
1749077820,2605.07,2606.27,2605.06,2606.23,370452.0
1749077880,2606.08,2606.26,2605.27,2605.27,635792.0
1749077940,2605.27,2605.36,2604.04,2604.31,444000.0
1749078000,2604.31,2605.36,2603.67,2605.13,434744.0
1749078060,2605.13,2605.13,2603.24,2603.32,650238.0
1749078120,2603.32,2605.56,2603.29,2604.43,521270.0
1749078180,2603.95,2604.45,2602.61,2602.84,546856.0
1749078240,2602.59,2603.78,2602.42,2602.81,394710.0
1749078300,2602.82,2603.62,2602.61,2603.61,409664.0
1749078360,2603.62,2605.21,2602.94,2605.2,432212.0
1749078420,2605.19,2610.98,2605.16,2610.14,6601312.0
1749078480,2610.38,2615.0,2610.18,2612.24,6472624.0
1749078540,2612.24,2612.24,2610.0,2610.01,945088.0
1749078600,2609.74,2610.87,2609.17,2610.15,533996.0
1749078660,2610.07,2610.84,2609.23,2609.51,567708.0
1749078720,2609.52,2609.52,2608.34,2608.65,470274.0
1749078780,2608.65,2609.21,2607.02,2607.02,456376.0
1749078840,2607.08,2607.42,2605.86,2606.28,337198.0
1749078900,2606.56,2607.36,2605.37,2605.39,720374.0
1749078960,2605.39,2606.95,2605.17,2606.85,1084884.0
1749079020,2606.86,2607.73,2605.61,2605.92,720170.0
1749079080,2605.93,2605.94,2602.52,2602.53,1330584.0
1749079140,2602.52,2603.09,2600.7,2600.7,2399932.0
1749079200,2600.61,2603.49,2598.42,2602.18,6088946.0
1749079260,2602.19,2602.95,2602.01,2602.28,847180.0
1749079320,2602.28,2603.0,2601.22,2602.47,751558.0
1749079380,2602.24,2605.61,2601.7,2605.54,640186.0
1749079440,2605.6,2606.64,2604.95,2606.43,1429048.0
1749079500,2606.45,2606.45,2604.63,2606.26,793982.0
1749079560,2606.26,2606.27,2605.13,2605.13,448676.0
1749079620,2605.14,2606.48,2605.13,2606.4,297822.0
1749079680,2606.41,2607.71,2606.2,2606.59,1424870.0
1749079740,2606.59,2606.59,2605.47,2605.47,308952.0
1749079800,2605.42,2605.45,2603.04,2603.04,557664.0
1749079860,2603.04,2604.87,2602.75,2604.85,356348.0
1749079920,2604.87,2605.0,2604.44,2604.98,186772.0
1749079980,2604.98,2607.73,2604.98,2607.16,703422.0
1749080040,2607.15,2608.7,2607.05,2607.49,1059514.0
1749080100,2607.43,2608.19,2607.15,2607.21,408410.0
1749080160,2607.22,2607.22,2606.56,2606.81,271152.0
1749080220,2606.8,2608.86,2606.8,2607.84,1403208.0
1749080280,2607.84,2608.83,2607.36,2608.81,406944.0
1749080340,2608.83,2609.01,2607.76,2608.74,1010280.0
1749080400,2608.74,2609.99,2608.74,2609.58,845730.0
1749080460,2609.57,2610.7,2609.43,2610.7,641092.0
1749080520,2610.68,2610.69,2609.61,2610.43,634606.0
1749080580,2610.39,2610.68,2610.11,2610.55,361302.0
1749080640,2610.56,2610.99,2609.84,2610.91,437326.0
1749080700,2610.91,2610.91,2609.55,2610.57,674806.0
1749080760,2610.75,2611.41,2609.0,2609.01,626728.0
1749080820,2609.02,2609.82,2608.8,2609.04,213048.0
1749080880,2609.04,2609.04,2606.73,2607.61,820612.0
1749080940,2607.62,2608.75,2607.37,2608.68,365054.0
1749081000,2608.68,2608.83,2608.0,2608.01,290926.0
1749081060,2608.02,2608.99,2608.01,2608.95,155024.0
1749081120,2608.83,2609.78,2607.59,2609.78,617048.0
1749081180,2609.72,2609.83,2609.01,2609.76,467284.0
1749081240,2610.06,2610.06,2608.34,2608.34,712298.0
1749081300,2608.29,2608.54,2607.03,2607.04,235848.0
1749081360,2607.03,2608.41,2606.92,2607.15,776992.0
1749081420,2607.16,2607.44,2605.27,2605.27,753286.0
1749081480,2605.27,2606.57,2604.95,2606.43,568720.0
1749081540,2606.43,2606.7,2605.94,2606.62,280898.0
1749081600,2606.62,2607.36,2605.82,2606.89,790860.0
1749081660,2607.03,2609.11,2606.8,2609.11,1488016.0
1749081720,2609.11,2611.28,2608.74,2611.01,1326514.0
1749081780,2611.01,2611.78,2610.96,2611.66,828202.0
1749081840,2611.73,2611.89,2609.03,2609.36,645630.0
1749081900,2609.29,2609.36,2606.14,2606.89,1289486.0
1749081960,2606.88,2609.92,2606.88,2609.91,808706.0
1749082020,2609.91,2609.91,2607.0,2609.32,578834.0
1749082080,2609.31,2609.89,2608.71,2609.83,254218.0
1749082140,2609.77,2609.82,2608.33,2609.48,641978.0
1749082200,2609.54,2609.9,2607.66,2609.72,440446.0
1749082260,2609.67,2609.92,2608.03,2608.29,331202.0
1749082320,2608.56,2609.12,2608.06,2609.12,198672.0
1749082380,2609.12,2609.19,2607.72,2608.45,338098.0
1749082440,2608.44,2608.46,2606.29,2606.45,278830.0
1749082500,2606.64,2608.64,2606.64,2608.01,598644.0
1749082560,2608.01,2609.73,2607.7,2608.98,1150592.0
1749082620,2609.04,2609.29,2607.78,2609.27,395796.0
1749082680,2609.29,2609.44,2607.1,2607.26,726684.0
1749082740,2607.07,2607.07,2602.13,2602.13,1466270.0
1749082800,2601.77,2606.34,2600.44,2605.95,2368882.0
1749082860,2606.16,2606.57,2604.14,2606.57,553316.0
1749082920,2606.57,2608.0,2605.02,2605.02,663892.0
1749082980,2605.02,2605.18,2604.22,2604.95,657394.0
1749083040,2604.53,2604.63,2601.34,2602.01,888562.0
1749083100,2602.07,2605.49,2602.07,2605.47,738954.0
1749083160,2605.47,2605.54,2604.59,2605.07,264068.0
1749083220,2605.08,2605.81,2603.5,2604.28,199038.0
1749083280,2604.28,2607.63,2604.01,2607.38,695046.0
1749083340,2607.38,2608.78,2607.21,2607.57,607034.0
1749083400,2607.62,2610.36,2607.57,2610.36,859070.0
1749083460,2610.3,2611.4,2609.01,2609.32,860448.0
1749083520,2609.37,2613.37,2609.37,2612.57,2976020.0
1749083580,2612.18,2612.18,2610.64,2611.99,705246.0
1749083640,2611.99,2612.78,2611.7,2612.01,588056.0
1749083700,2612.01,2612.01,2610.65,2611.36,934332.0
1749083760,2611.35,2612.7,2611.34,2611.98,456542.0
1749083820,2611.92,2613.83,2611.92,2612.94,1144494.0
1749083880,2613.14,2613.2,2610.5,2611.31,995358.0
1749083940,2611.31,2612.03,2610.87,2611.2,467390.0
1749084000,2611.13,2611.13,2608.52,2608.97,1306742.0
1749084060,2608.97,2608.97,2607.36,2608.89,670080.0
1749084120,2608.9,2610.49,2608.88,2610.48,959488.0
1749084180,2610.49,2610.49,2609.95,2610.01,282028.0
1749084240,2610.01,2610.7,2608.33,2608.35,347982.0
1749084300,2608.35,2609.22,2608.28,2608.9,392120.0
1749084360,2608.9,2610.71,2608.89,2610.7,209070.0
1749084420,2610.71,2611.9,2609.2,2609.21,889602.0
1749084480,2609.2,2609.21,2607.0,2607.01,731482.0
1749084540,2606.82,2607.65,2604.38,2605.55,1145934.0
1749084600,2605.55,2606.05,2603.43,2603.61,1291396.0
1749084660,2603.61,2605.54,2603.47,2605.47,924000.0
1749084720,2605.47,2605.69,2605.16,2605.5,442050.0
1749084780,2605.91,2608.28,2605.91,2607.94,422082.0
1749084840,2607.94,2609.5,2607.7,2609.49,366156.0
1749084900,2609.49,2609.99,2608.9,2609.69,360688.0
1749084960,2609.68,2611.53,2609.19,2609.31,1688344.0
1749085020,2609.32,2610.02,2609.2,2609.72,156560.0
1749085080,2609.82,2611.73,2609.82,2610.86,1054278.0
1749085140,2610.86,2611.14,2610.45,2610.77,520864.0
1749085200,2610.72,2611.43,2610.31,2611.39,444318.0
1749085260,2611.38,2612.34,2610.85,2612.15,780932.0
1749085320,2612.15,2612.72,2611.51,2612.72,544348.0
1749085380,2612.67,2613.69,2612.52,2613.17,826886.0
1749085440,2613.16,2613.7,2612.88,2612.89,582008.0
1749085500,2612.89,2612.9,2610.89,2611.66,951402.0
1749085560,2611.65,2612.81,2611.65,2612.59,314126.0
1749085620,2612.62,2613.4,2612.32,2613.12,524602.0
1749085680,2613.12,2614.31,2612.46,2613.34,557106.0
1749085740,2613.34,2614.4,2613.33,2613.7,856646.0
1749085800,2613.7,2613.71,2611.92,2611.92,524248.0
1749085860,2611.92,2611.92,2611.0,2611.77,431568.0
1749085920,2611.76,2611.82,2611.0,2611.64,405822.0
1749085980,2611.64,2613.86,2611.64,2613.22,484968.0
1749086040,2613.23,2613.23,2612.48,2612.81,372686.0
1749086100,2612.96,2614.58,2612.76,2614.35,1492474.0
1749086160,2614.34,2614.77,2613.52,2613.88,499444.0
1749086220,2613.87,2614.23,2613.01,2613.02,541532.0
1749086280,2613.01,2613.94,2612.51,2612.77,398764.0
1749086340,2612.76,2612.77,2609.5,2609.72,880982.0
1749086400,2609.72,2610.91,2609.23,2610.0,412390.0
1749086460,2610.02,2610.41,2609.34,2609.86,506096.0
1749086520,2609.86,2610.07,2608.1,2608.16,365142.0
1749086580,2608.25,2609.29,2608.01,2608.19,1013260.0
1749086640,2608.18,2608.44,2605.72,2606.57,1055992.0
1749086700,2606.61,2608.25,2606.25,2606.64,407458.0
1749086760,2606.64,2607.75,2606.63,2607.6,371248.0
1749086820,2607.61,2608.99,2607.23,2608.22,708940.0
1749086880,2608.17,2609.0,2607.44,2607.82,318178.0
1749086940,2607.76,2608.15,2607.27,2608.15,413210.0
1749087000,2608.1,2608.23,2606.52,2606.52,422582.0
1749087060,2606.52,2606.64,2605.28,2606.23,865670.0
1749087120,2606.23,2607.08,2606.23,2606.57,346248.0
1749087180,2606.57,2607.75,2606.56,2606.65,396112.0
1749087240,2606.82,2607.28,2605.68,2605.69,354738.0
1749087300,2605.69,2605.69,2605.01,2605.02,337398.0
1749087360,2605.01,2606.0,2605.0,2605.64,1050522.0
1749087420,2605.71,2608.19,2605.63,2607.34,527726.0
1749087480,2607.34,2607.58,2605.29,2605.29,313392.0
1749087540,2605.3,2606.19,2604.34,2604.8,1479828.0
1749087600,2604.79,2604.82,2603.59,2603.64,663524.0
1749087660,2603.64,2605.18,2603.63,2605.13,523500.0
1749087720,2605.06,2606.3,2604.76,2606.01,685668.0
1749087780,2606.02,2607.43,2606.0,2606.71,400958.0
1749087840,2606.71,2607.9,2606.71,2607.47,437530.0
1749087900,2607.11,2608.7,2607.0,2607.78,382664.0
1749087960,2607.78,2607.96,2606.44,2607.64,382874.0
1749088020,2607.63,2608.44,2607.57,2608.02,159180.0
1749088080,2608.02,2608.15,2606.38,2606.69,407084.0
1749088140,2606.7,2606.7,2605.46,2605.97,291312.0
1749088200,2605.98,2605.99,2603.11,2603.34,990158.0
1749088260,2603.35,2604.51,2603.22,2604.24,492396.0
1749088320,2604.3,2606.07,2604.3,2605.12,373338.0
1749088380,2605.1,2605.12,2603.92,2604.23,362290.0
1749088440,2604.23,2605.27,2604.02,2604.03,281026.0
1749088500,2604.04,2604.98,2603.65,2604.38,430132.0
1749088560,2604.38,2606.37,2603.9,2606.36,435650.0
1749088620,2606.37,2607.18,2605.46,2605.48,416790.0
1749088680,2605.47,2605.61,2604.84,2604.9,359380.0
1749088740,2604.91,2607.54,2604.89,2607.54,205498.0
1749088800,2607.56,2609.41,2607.56,2608.75,689598.0
1749088860,2608.62,2610.68,2608.62,2610.03,803242.0
1749088920,2609.84,2611.19,2609.77,2610.89,1178962.0
1749088980,2610.9,2610.9,2610.01,2610.39,355518.0
1749089040,2610.58,2611.25,2609.53,2610.09,554948.0
1749089100,2610.09,2610.81,2609.91,2610.05,462404.0
1749089160,2610.05,2612.23,2609.31,2611.61,731088.0
1749089220,2611.67,2612.05,2611.09,2611.1,946644.0
1749089280,2611.09,2611.97,2610.93,2610.95,317102.0
1749089340,2611.02,2611.02,2610.0,2610.16,326904.0
1749089400,2610.16,2611.49,2610.16,2611.48,154868.0
1749089460,2611.48,2612.28,2611.08,2611.5,447192.0
1749089520,2611.5,2614.42,2611.49,2614.42,1395676.0
1749089580,2614.3,2618.11,2614.3,2618.06,4652978.0
1749089640,2618.11,2618.68,2616.9,2617.31,1042190.0
1749089700,2617.32,2618.74,2616.51,2618.68,1130848.0
1749089760,2618.62,2618.94,2615.52,2615.81,990212.0
1749089820,2615.8,2617.58,2615.8,2616.89,572098.0
1749089880,2616.9,2617.15,2616.12,2616.13,368154.0
1749089940,2616.12,2616.13,2614.4,2615.98,576146.0
1749090000,2616.0,2616.65,2615.34,2615.39,508914.0
1749090060,2615.39,2615.39,2611.67,2611.67,961716.0
1749090120,2611.5,2612.2,2611.14,2612.19,486402.0
1749090180,2612.19,2613.06,2612.19,2612.53,244956.0
1749090240,2612.53,2613.64,2611.88,2611.94,390384.0
1749090300,2612.21,2613.35,2612.0,2613.35,458004.0
1749090360,2613.34,2613.99,2613.1,2613.23,293670.0
1749090420,2613.23,2613.77,2612.36,2613.75,177522.0
1749090480,2613.75,2613.75,2612.51,2612.52,285378.0
1749090540,2612.52,2612.87,2612.0,2612.01,235206.0
1749090600,2612.02,2612.96,2612.01,2612.53,176378.0
1749090660,2612.53,2613.98,2612.53,2613.97,288928.0
1749090720,2613.97,2615.42,2613.67,2614.5,673788.0
1749090780,2614.42,2623.26,2614.42,2622.25,4769506.0
1749090840,2621.84,2623.83,2621.12,2621.44,2936946.0
1749090900,2621.2,2622.99,2621.2,2622.4,1376898.0
1749090960,2622.39,2623.78,2622.0,2622.61,2061776.0
1749091020,2622.67,2623.89,2621.64,2621.64,1365284.0
1749091080,2621.64,2627.81,2621.64,2626.44,6203038.0
1749091140,2626.89,2627.35,2624.69,2624.76,2982546.0
1749091200,2624.89,2625.63,2624.28,2624.94,1133848.0
1749091260,2624.93,2624.94,2623.01,2623.72,669790.0
1749091320,2623.72,2624.19,2623.14,2623.2,501110.0
1749091380,2623.15,2624.83,2622.26,2624.69,1373966.0
1749091440,2624.69,2624.7,2623.39,2623.76,615268.0
1749091500,2623.76,2623.94,2621.79,2623.93,968766.0
1749091560,2623.93,2624.99,2623.35,2624.72,1126064.0
1749091620,2624.72,2625.07,2624.44,2624.7,812672.0
1749091680,2624.7,2625.05,2623.69,2624.99,1304134.0
1749091740,2624.99,2626.36,2624.54,2625.97,964254.0
1749091800,2626.1,2626.15,2624.9,2625.38,1131620.0
1749091860,2625.33,2625.94,2625.1,2625.32,584756.0
1749091920,2625.25,2626.12,2624.55,2626.12,394762.0
1749091980,2626.11,2626.26,2625.13,2625.54,465014.0
1749092040,2625.49,2625.49,2618.6,2620.47,3487402.0
1749092100,2620.52,2620.86,2618.9,2618.93,789020.0
1749092160,2618.99,2620.18,2618.39,2620.11,565730.0
1749092220,2620.12,2620.47,2619.84,2619.99,391224.0
1749092280,2619.99,2620.73,2619.99,2620.51,335080.0
1749092340,2620.57,2620.57,2618.9,2618.9,719498.0
1749092400,2618.9,2620.23,2617.81,2617.92,1041136.0
1749092460,2617.95,2619.62,2617.95,2619.51,642990.0
1749092520,2619.51,2621.39,2619.51,2621.12,578212.0
1749092580,2621.06,2621.06,2617.81,2617.86,660180.0
1749092640,2617.86,2617.86,2617.06,2617.41,1035788.0
1749092700,2617.32,2619.3,2616.06,2618.93,1460084.0
1749092760,2618.93,2619.06,2618.13,2618.33,145204.0
1749092820,2618.21,2619.11,2618.0,2618.65,392090.0
1749092880,2618.86,2620.49,2618.67,2619.57,503394.0
1749092940,2619.58,2621.47,2618.27,2621.47,1837286.0
1749093000,2621.53,2622.83,2621.53,2622.42,487094.0
1749093060,2622.38,2624.89,2622.38,2624.34,729546.0
1749093120,2624.47,2625.02,2624.34,2624.44,639966.0
1749093180,2624.45,2624.59,2622.4,2622.56,516568.0
1749093240,2622.49,2623.5,2622.48,2623.02,311988.0
1749093300,2623.01,2623.07,2621.68,2621.73,398906.0
1749093360,2621.72,2623.11,2621.47,2622.34,310000.0
1749093420,2622.34,2624.93,2622.01,2624.93,418518.0
1749093480,2624.93,2624.93,2622.1,2623.2,278878.0
1749093540,2623.21,2626.43,2623.2,2626.43,697480.0
1749093600,2626.43,2627.0,2626.41,2626.78,514250.0
1749093660,2626.76,2626.97,2626.49,2626.77,452944.0
1749093720,2626.79,2627.0,2625.37,2625.57,780154.0
1749093780,2625.56,2625.66,2623.15,2623.28,550452.0
1749093840,2623.29,2624.99,2623.22,2624.62,797346.0
1749093900,2624.62,2626.15,2624.61,2625.56,450490.0
1749093960,2625.56,2625.57,2624.45,2624.56,834978.0
1749094020,2624.58,2625.15,2623.65,2623.88,292454.0
1749094080,2623.88,2623.88,2623.09,2623.34,304820.0
1749094140,2623.34,2623.63,2622.52,2622.53,575290.0
1749094200,2622.4,2623.33,2622.28,2622.53,540404.0
1749094260,2622.53,2623.2,2620.4,2620.4,1005342.0
1749094320,2620.4,2622.48,2620.05,2622.47,569050.0
1749094380,2622.54,2625.81,2622.03,2624.48,526686.0
1749094440,2624.41,2625.6,2623.67,2624.23,636468.0
1749094500,2624.19,2625.16,2623.51,2624.56,868532.0
1749094560,2624.52,2624.56,2623.06,2623.61,440280.0
1749094620,2623.61,2624.91,2623.61,2624.83,334196.0
1749094680,2624.82,2631.37,2624.69,2628.52,8902036.0
1749094740,2628.51,2629.99,2628.39,2628.47,2164628.0
1749094800,2628.47,2628.47,2627.71,2628.0,753376.0
1749094860,2628.01,2628.74,2627.92,2628.32,757802.0
1749094920,2628.31,2628.32,2627.55,2627.89,580876.0
1749094980,2627.89,2627.9,2627.16,2627.4,281706.0
1749095040,2627.41,2627.41,2626.15,2626.3,511814.0
1749095100,2626.3,2627.73,2625.67,2627.64,361410.0
1749095160,2627.65,2628.95,2627.18,2627.88,660192.0
1749095220,2627.88,2628.12,2627.17,2627.78,371976.0
1749095280,2627.78,2627.79,2627.02,2627.15,362816.0
1749095340,2627.16,2627.16,2626.39,2626.77,536380.0
1749095400,2626.77,2628.0,2626.25,2626.64,1416250.0
1749095460,2626.64,2627.33,2626.1,2626.54,397340.0
1749095520,2626.53,2626.54,2624.47,2624.59,364480.0
1749095580,2624.58,2626.41,2624.58,2626.23,216466.0
1749095640,2626.23,2626.3,2625.02,2625.07,368266.0
1749095700,2625.07,2625.13,2623.48,2624.43,764050.0
1749095760,2624.42,2626.37,2624.42,2625.23,544352.0
1749095820,2625.24,2625.35,2623.68,2624.41,555536.0
1749095880,2624.41,2624.68,2623.31,2623.61,659256.0
1749095940,2623.61,2624.17,2623.61,2624.02,156342.0
1749096000,2624.01,2624.68,2623.61,2624.45,614924.0
1749096060,2624.39,2625.14,2623.95,2625.1,764482.0
1749096120,2625.12,2625.64,2624.38,2624.82,316646.0
1749096180,2624.88,2626.11,2624.82,2625.64,321104.0
1749096240,2625.64,2625.65,2624.23,2625.27,289670.0
1749096300,2625.27,2627.99,2625.27,2627.04,602182.0
1749096360,2627.02,2627.36,2626.3,2626.79,410706.0
1749096420,2626.79,2627.66,2626.63,2626.64,656618.0
1749096480,2626.64,2626.84,2626.03,2626.16,447428.0
1749096540,2626.16,2626.17,2624.28,2624.74,369630.0
1749096600,2624.74,2625.28,2622.44,2622.78,491060.0
1749096660,2622.78,2622.78,2620.57,2621.14,800938.0
1749096720,2621.19,2622.74,2620.78,2622.44,643950.0
1749096780,2622.44,2625.16,2622.44,2625.12,562934.0
1749096840,2625.12,2625.13,2624.32,2624.64,174196.0
1749096900,2624.64,2626.49,2624.64,2626.01,1296934.0
1749096960,2626.0,2626.06,2625.29,2625.44,256446.0
1749097020,2625.45,2629.65,2625.24,2629.2,1959366.0
1749097080,2629.2,2630.85,2629.14,2630.01,3214776.0
1749097140,2630.01,2631.05,2628.72,2628.96,1021582.0
1749097200,2628.96,2628.97,2627.15,2627.17,713752.0
1749097260,2627.16,2628.73,2626.61,2628.47,702528.0
1749097320,2628.48,2629.06,2628.43,2628.7,371414.0
1749097380,2628.7,2629.98,2628.51,2629.9,767548.0
1749097440,2629.61,2630.35,2629.44,2629.59,771566.0
1749097500,2629.53,2629.9,2628.76,2629.48,801400.0
1749097560,2629.43,2629.67,2627.39,2627.79,706532.0
1749097620,2627.78,2628.79,2627.78,2627.95,532406.0
1749097680,2628.01,2628.07,2626.49,2626.61,315524.0
1749097740,2626.61,2627.67,2626.55,2627.11,539862.0
1749097800,2627.1,2627.9,2625.95,2627.9,359760.0
1749097860,2627.9,2628.16,2626.66,2628.16,354668.0
1749097920,2628.16,2629.19,2627.43,2628.09,240726.0
1749097980,2628.15,2629.66,2628.0,2629.64,353980.0
1749098040,2629.65,2629.84,2628.89,2629.14,455678.0
1749098100,2629.31,2630.23,2628.95,2630.23,673990.0
1749098160,2630.34,2630.4,2630.01,2630.34,475054.0
1749098220,2630.27,2630.27,2629.11,2629.11,354482.0
1749098280,2629.11,2629.9,2628.07,2629.62,543500.0
1749098340,2629.63,2629.65,2628.48,2629.53,248130.0
1749098400,2629.53,2629.95,2629.11,2629.12,156726.0
1749098460,2629.12,2632.0,2629.12,2631.86,1551462.0
1749098520,2631.86,2632.12,2630.77,2631.65,879306.0
1749098580,2631.65,2632.47,2631.01,2631.34,703162.0
1749098640,2631.33,2632.35,2631.32,2631.43,557426.0
1749098700,2631.42,2632.45,2631.15,2632.44,312140.0
1749098760,2632.44,2633.47,2631.31,2632.39,1163858.0
1749098820,2632.39,2632.47,2631.19,2631.71,429696.0
1749098880,2631.69,2632.44,2630.68,2630.7,287596.0
1749098940,2630.68,2630.7,2629.29,2629.64,482176.0
1749099000,2629.62,2630.06,2629.07,2629.72,256528.0
1749099060,2629.7,2630.53,2629.31,2630.4,498712.0
1749099120,2630.41,2630.54,2628.97,2629.48,588226.0
1749099180,2629.42,2630.99,2629.36,2630.99,350934.0
1749099240,2630.98,2632.39,2630.21,2632.39,761966.0
1749099300,2632.66,2632.83,2631.55,2631.61,403210.0
1749099360,2631.61,2631.67,2630.0,2630.15,502758.0
1749099420,2630.15,2630.81,2630.15,2630.54,276296.0
1749099480,2630.6,2630.6,2628.94,2629.35,1828668.0
1749099540,2629.35,2629.78,2629.1,2629.47,761296.0
1749099600,2629.53,2630.53,2629.13,2630.28,563492.0
1749099660,2630.24,2630.52,2628.72,2629.18,450214.0
1749099720,2629.06,2629.06,2626.39,2626.72,1117154.0
1749099780,2626.72,2628.0,2626.66,2627.31,844852.0
1749099840,2627.32,2627.32,2625.48,2626.39,567666.0
1749099900,2626.38,2627.07,2626.21,2626.39,483252.0
1749099960,2626.39,2626.39,2623.49,2624.3,1592996.0
1749100020,2624.51,2627.5,2624.26,2627.48,1237880.0
1749100080,2627.56,2627.78,2627.02,2627.03,239154.0
1749100140,2627.02,2628.5,2626.49,2627.48,563354.0
1749100200,2627.47,2627.76,2626.5,2626.51,243224.0
1749100260,2626.51,2626.51,2624.76,2624.98,304570.0
1749100320,2625.0,2625.54,2624.83,2624.83,278350.0
1749100380,2624.89,2625.27,2624.34,2624.68,314702.0
1749100440,2624.69,2625.55,2624.26,2624.38,434998.0
1749100500,2624.39,2624.99,2623.26,2623.28,612384.0
1749100560,2623.28,2623.82,2621.85,2623.26,1287114.0
1749100620,2623.26,2624.9,2622.58,2624.9,1040328.0
1749100680,2624.85,2627.03,2624.85,2625.75,449710.0
1749100740,2625.7,2626.58,2625.58,2625.83,240162.0
1749100800,2625.84,2625.84,2624.37,2624.93,311546.0
1749100860,2624.86,2625.5,2623.63,2623.7,493782.0
1749100920,2623.99,2624.74,2622.68,2622.68,778442.0
1749100980,2622.69,2624.0,2622.68,2623.53,388774.0
1749101040,2623.53,2623.77,2623.39,2623.7,357590.0
1749101100,2623.71,2624.76,2623.53,2623.6,289550.0
1749101160,2623.53,2623.54,2622.09,2622.25,506846.0
1749101220,2622.25,2622.27,2619.57,2619.85,2244714.0
1749101280,2619.8,2620.36,2619.05,2620.32,1340378.0
1749101340,2620.31,2621.33,2620.1,2620.53,881524.0
1749101400,2620.6,2620.6,2618.11,2619.53,1674866.0
1749101460,2619.53,2620.05,2618.19,2619.48,1195972.0
1749101520,2619.47,2620.4,2618.76,2619.01,608260.0
1749101580,2619.02,2619.15,2617.34,2617.37,1758392.0
1749101640,2617.1,2617.1,2615.05,2615.19,4185266.0
1749101700,2615.19,2615.19,2613.68,2614.32,3136212.0
1749101760,2614.33,2614.99,2613.72,2614.24,1850064.0
1749101820,2614.06,2614.4,2612.26,2613.99,1972220.0
1749101880,2613.99,2614.06,2612.8,2613.32,976232.0
1749101940,2613.26,2614.99,2612.01,2613.95,1851836.0
1749102000,2613.93,2614.12,2610.01,2610.01,2821940.0
1749102060,2610.01,2610.01,2608.06,2609.6,5397998.0
1749102120,2609.52,2609.64,2607.28,2609.4,2414306.0
1749102180,2609.41,2610.68,2608.0,2609.91,1465628.0
1749102240,2609.91,2611.51,2609.22,2610.51,1076236.0
1749102300,2610.57,2610.94,2609.07,2609.61,1300552.0
1749102360,2609.61,2612.12,2608.11,2611.8,1191142.0
1749102420,2611.75,2612.61,2611.49,2612.6,1336434.0
1749102480,2612.6,2613.97,2612.13,2612.18,1822860.0
1749102540,2612.18,2612.86,2610.46,2610.46,927648.0
1749102600,2610.47,2611.7,2609.12,2611.17,1071140.0
1749102660,2611.13,2612.5,2611.07,2612.18,525606.0
1749102720,2612.17,2612.44,2611.33,2611.82,1079748.0
1749102780,2611.77,2612.68,2610.34,2610.35,567166.0
1749102840,2610.3,2612.03,2610.06,2611.0,761290.0
1749102900,2610.99,2611.22,2610.32,2610.51,609998.0
1749102960,2610.51,2612.02,2610.5,2611.32,456012.0
1749103020,2611.32,2612.99,2610.89,2612.99,713332.0
1749103080,2612.94,2613.0,2612.85,2612.88,667900.0
1749103140,2612.88,2612.88,2612.06,2612.08,342754.0
1749103200,2612.08,2613.44,2612.06,2612.99,810220.0
1749103260,2613.0,2613.2,2612.22,2612.31,477892.0
1749103320,2612.3,2614.47,2612.23,2614.47,610150.0
1749103380,2614.47,2614.5,2613.25,2613.47,618056.0
1749103440,2613.47,2614.76,2613.26,2613.33,1049806.0
1749103500,2613.33,2613.33,2610.78,2610.78,848460.0
1749103560,2610.78,2610.79,2608.23,2609.56,1211868.0
1749103620,2609.62,2610.82,2609.61,2610.31,639246.0
1749103680,2610.28,2612.24,2610.18,2612.23,574530.0
1749103740,2612.24,2613.69,2612.03,2612.64,785606.0
1749103800,2612.77,2612.94,2611.52,2611.68,524318.0
1749103860,2611.67,2611.89,2611.38,2611.7,467906.0
1749103920,2611.7,2612.12,2611.22,2611.46,372246.0
1749103980,2611.45,2612.05,2609.63,2612.05,983860.0
1749104040,2612.19,2612.19,2611.05,2611.12,527890.0
1749104100,2611.17,2611.98,2610.27,2610.27,386000.0
1749104160,2610.27,2612.06,2610.23,2611.99,400702.0
1749104220,2611.99,2612.56,2611.61,2611.89,363300.0
1749104280,2611.88,2611.94,2609.36,2609.43,1485406.0
1749104340,2609.44,2609.44,2605.02,2607.93,2464852.0
1749104400,2607.93,2609.19,2607.46,2607.54,1013144.0
1749104460,2607.54,2609.2,2606.06,2609.2,928750.0
1749104520,2609.19,2609.9,2607.69,2608.02,719030.0
1749104580,2608.09,2609.98,2608.07,2609.98,375030.0
1749104640,2609.97,2616.22,2609.97,2615.08,3380470.0
1749104700,2615.05,2615.65,2614.33,2614.4,3168520.0
1749104760,2614.4,2615.03,2614.05,2614.5,465596.0
1749104820,2614.72,2616.58,2614.72,2615.82,1933202.0
1749104880,2615.8,2616.05,2615.4,2615.41,654470.0
1749104940,2615.42,2616.52,2615.41,2616.11,658436.0
1749105000,2616.11,2616.11,2614.72,2614.91,709238.0
1749105060,2614.91,2616.95,2614.91,2616.5,1393292.0
1749105120,2616.51,2616.52,2614.55,2615.76,1245848.0
1749105180,2615.77,2615.78,2614.05,2614.86,723260.0
1749105240,2614.86,2615.38,2614.1,2614.19,452878.0
1749105300,2614.25,2614.3,2606.71,2609.25,5392608.0
1749105360,2609.42,2612.02,2609.3,2611.95,931624.0
1749105420,2611.95,2612.61,2611.48,2611.49,693746.0
1749105480,2611.49,2611.92,2610.01,2610.4,1412140.0
1749105540,2610.4,2611.25,2609.85,2610.97,392984.0
1749105600,2611.1,2611.34,2610.62,2610.62,220196.0
1749105660,2610.62,2610.62,2608.45,2608.47,645400.0
1749105720,2608.47,2609.41,2607.35,2609.41,1137962.0
1749105780,2609.42,2609.42,2607.49,2608.15,820958.0
1749105840,2608.14,2608.15,2601.5,2602.99,8785548.0
1749105900,2603.45,2605.2,2603.45,2604.44,2352572.0
1749105960,2604.43,2605.86,2603.7,2605.04,1097600.0
1749106020,2605.01,2605.93,2604.36,2604.42,1027876.0
1749106080,2604.31,2604.95,2603.39,2604.95,1860466.0
1749106140,2604.6,2604.6,2602.51,2603.03,954508.0
1749106200,2602.95,2605.54,2602.95,2604.05,901520.0
1749106260,2604.05,2604.12,2602.05,2603.3,975000.0
1749106320,2603.36,2606.8,2603.36,2606.24,961492.0
1749106380,2606.23,2606.29,2604.89,2604.9,786308.0
1749106440,2604.9,2605.23,2603.72,2604.26,1168366.0
1749106500,2604.61,2605.3,2603.19,2603.65,1882108.0
1749106560,2603.64,2604.1,2601.6,2604.09,3568188.0
1749106620,2604.09,2604.64,2602.71,2603.35,661208.0
1749106680,2603.36,2604.02,2603.35,2604.0,382284.0
1749106740,2604.0,2604.65,2602.95,2603.39,954784.0
1749106800,2603.4,2605.22,2603.39,2605.21,796876.0
1749106860,2605.22,2606.77,2604.74,2606.35,904146.0
1749106920,2606.42,2607.19,2606.17,2606.18,768526.0
1749106980,2606.17,2607.0,2606.17,2606.32,553704.0
1749107040,2606.27,2606.79,2605.17,2605.84,1291904.0
1749107100,2605.85,2605.85,2603.9,2605.18,909474.0
1749107160,2605.19,2606.98,2605.19,2606.73,611800.0
1749107220,2606.66,2607.15,2606.07,2606.35,887796.0
1749107280,2606.36,2607.59,2606.36,2606.75,382430.0
1749107340,2606.76,2606.81,2606.27,2606.69,503558.0
1749107400,2606.67,2608.38,2606.67,2608.09,411748.0
1749107460,2608.09,2609.44,2608.09,2609.01,934846.0
1749107520,2609.01,2609.95,2609.0,2609.74,873114.0
1749107580,2609.74,2609.98,2609.0,2609.52,2042840.0
1749107640,2609.5,2609.52,2607.93,2608.88,1067798.0
1749107700,2608.89,2614.14,2608.88,2612.73,4163526.0
1749107760,2612.87,2613.6,2610.28,2610.72,1757744.0
1749107820,2610.73,2611.36,2610.36,2611.33,494768.0
1749107880,2611.33,2611.39,2609.9,2610.05,688664.0
1749107940,2609.91,2611.81,2609.9,2611.03,429786.0
1749108000,2611.03,2611.57,2610.67,2610.77,440570.0
1749108060,2610.77,2611.54,2610.14,2611.24,793622.0
1749108120,2611.19,2611.54,2609.91,2609.91,407374.0
1749108180,2609.92,2611.31,2609.9,2611.24,488196.0
1749108240,2611.33,2612.15,2610.57,2610.68,895938.0
1749108300,2610.69,2610.81,2610.07,2610.39,275172.0
1749108360,2610.39,2610.83,2610.13,2610.39,400072.0
1749108420,2610.68,2612.06,2610.41,2611.94,514524.0
1749108480,2611.92,2612.22,2611.19,2611.46,390154.0
1749108540,2611.46,2611.74,2610.91,2611.56,409906.0
1749108600,2611.56,2611.83,2609.74,2609.99,875636.0
1749108660,2609.95,2610.55,2609.23,2610.55,617396.0
1749108720,2610.49,2612.0,2610.11,2610.12,325208.0
1749108780,2610.11,2611.61,2610.01,2610.43,327834.0
1749108840,2610.43,2611.57,2610.43,2610.81,276882.0
1749108900,2610.87,2610.9,2610.0,2610.9,229268.0
1749108960,2610.88,2611.56,2609.88,2609.89,590120.0
1749109020,2609.89,2610.03,2603.69,2606.1,3637184.0
1749109080,2606.1,2606.57,2605.05,2606.38,1390838.0
1749109140,2606.38,2606.43,2605.42,2606.08,909666.0
1749109200,2606.08,2607.0,2605.77,2607.0,601528.0
1749109260,2607.0,2607.64,2606.01,2606.14,593170.0
1749109320,2606.16,2606.53,2605.38,2605.6,718074.0
1749109380,2605.6,2605.99,2605.02,2605.68,1005210.0
1749109440,2605.68,2606.16,2604.6,2604.78,1250172.0
1749109500,2604.78,2604.84,2602.01,2602.01,2584188.0
1749109560,2602.01,2603.1,2601.26,2602.22,1617176.0
1749109620,2602.23,2602.98,2601.76,2602.5,833982.0
1749109680,2602.49,2604.73,2602.49,2603.39,1853948.0
1749109740,2603.39,2603.39,2602.27,2602.39,792620.0
1749109800,2602.39,2602.87,2601.71,2602.87,1007294.0
1749109860,2602.86,2602.86,2601.56,2601.57,836966.0
1749109920,2601.57,2602.35,2600.07,2602.18,4266942.0
1749109980,2602.22,2604.36,2601.69,2604.3,978658.0
1749110040,2604.3,2605.13,2603.3,2604.77,826870.0
1749110100,2604.77,2604.78,2602.84,2603.45,582204.0
1749110160,2603.45,2604.74,2603.44,2604.74,311636.0
1749110220,2604.69,2604.75,2602.84,2602.85,590448.0
1749110280,2602.94,2603.12,2602.28,2602.69,620486.0
1749110340,2602.75,2602.81,2602.37,2602.81,942770.0
1749110400,2602.8,2604.69,2602.8,2604.69,920488.0
1749110460,2604.63,2606.39,2604.62,2605.74,945942.0
1749110520,2605.68,2605.78,2605.0,2605.11,731750.0
1749110580,2605.1,2606.53,2605.1,2605.48,924352.0
1749110640,2605.47,2606.05,2605.41,2605.57,424520.0
1749110700,2605.57,2606.47,2605.43,2606.14,712706.0
1749110760,2606.14,2606.61,2605.56,2605.56,512278.0
1749110820,2605.56,2605.56,2603.06,2604.67,1040400.0
1749110880,2604.68,2606.9,2604.42,2605.83,1440196.0
1749110940,2605.68,2606.48,2604.92,2604.93,635956.0
1749111000,2604.95,2605.23,2603.07,2603.07,399152.0
1749111060,2603.07,2604.3,2603.07,2604.28,413432.0
1749111120,2604.29,2604.72,2603.36,2604.14,648954.0
1749111180,2604.14,2604.15,2603.07,2603.07,268166.0
1749111240,2603.17,2605.31,2602.05,2604.6,977828.0
1749111300,2604.6,2606.0,2603.57,2605.89,513412.0
1749111360,2605.89,2605.9,2603.1,2603.1,401530.0
1749111420,2603.1,2603.7,2602.3,2602.3,486176.0
1749111480,2602.29,2602.56,2601.52,2602.09,694818.0
1749111540,2602.09,2602.23,2601.42,2601.64,719070.0
1749111600,2601.59,2602.98,2597.2,2601.79,8693090.0
1749111660,2602.38,2604.86,2602.18,2604.86,1541314.0
1749111720,2604.86,2606.2,2604.25,2605.1,1338992.0
1749111780,2605.09,2606.66,2604.96,2606.65,1541146.0
1749111840,2606.65,2608.0,2606.65,2607.78,1175288.0
1749111900,2607.78,2607.78,2606.66,2607.44,1054852.0
1749111960,2607.39,2608.0,2607.39,2607.99,868382.0
1749112020,2607.99,2609.08,2607.99,2608.44,903460.0
1749112080,2608.5,2609.39,2608.12,2608.6,1061244.0
1749112140,2608.59,2608.89,2607.21,2607.22,612008.0
1749112200,2607.23,2608.2,2606.94,2607.85,784726.0
1749112260,2607.88,2608.78,2607.5,2608.76,601636.0
1749112320,2608.77,2608.77,2607.87,2608.53,685192.0
1749112380,2608.53,2608.93,2607.85,2608.32,584424.0
1749112440,2608.31,2608.33,2607.27,2607.54,321650.0
1749112500,2607.52,2607.52,2605.78,2607.37,758208.0
1749112560,2607.36,2608.4,2607.2,2608.39,334540.0
1749112620,2608.39,2608.39,2601.64,2601.93,1801950.0
1749112680,2601.9,2603.08,2600.66,2602.32,2075598.0
1749112740,2602.32,2603.55,2601.87,2603.23,756018.0
1749112800,2603.18,2603.18,2602.08,2603.08,378042.0
1749112860,2603.07,2603.48,2602.56,2602.56,588682.0
1749112920,2602.56,2603.57,2602.26,2602.52,500474.0
1749112980,2602.52,2602.86,2601.64,2602.56,920464.0
1749113040,2602.56,2603.78,2602.56,2602.74,424424.0
1749113100,2602.74,2603.33,2600.68,2603.33,762408.0
1749113160,2603.31,2604.93,2602.61,2603.7,537888.0
1749113220,2603.7,2604.22,2602.53,2604.15,783032.0
1749113280,2604.14,2604.44,2602.97,2603.97,441830.0
1749113340,2603.94,2606.2,2603.94,2605.8,590850.0
1749113400,2605.8,2606.41,2605.26,2606.26,607946.0
1749113460,2606.15,2606.49,2605.34,2605.35,719200.0
1749113520,2605.35,2605.8,2604.78,2604.91,225970.0
1749113580,2604.92,2606.36,2604.85,2606.36,312428.0
1749113640,2606.36,2606.72,2605.18,2605.18,239600.0
1749113700,2605.07,2605.07,2603.75,2604.78,563882.0
1749113760,2604.74,2604.74,2602.59,2604.51,495470.0
1749113820,2604.51,2604.51,2603.0,2603.02,761276.0
1749113880,2603.02,2604.02,2602.56,2603.95,229054.0
1749113940,2603.95,2604.41,2603.47,2604.36,551664.0
1749114000,2604.29,2605.55,2604.12,2605.29,702560.0
1749114060,2605.1,2605.55,2604.52,2605.48,614950.0
1749114120,2605.43,2610.66,2605.41,2606.34,2347234.0
1749114180,2606.34,2608.22,2606.11,2606.42,1039644.0
1749114240,2606.36,2607.56,2606.36,2607.37,328220.0
1749114300,2607.36,2607.49,2606.45,2607.09,790138.0
1749114360,2607.09,2608.85,2607.08,2608.5,864332.0
1749114420,2608.49,2609.31,2608.11,2609.3,966526.0
1749114480,2609.29,2609.3,2607.43,2607.68,1695402.0
1749114540,2607.68,2608.23,2606.58,2606.64,747444.0
1749114600,2606.64,2607.39,2606.43,2606.76,511688.0
1749114660,2607.08,2607.2,2606.69,2607.19,334068.0
1749114720,2607.19,2607.54,2606.72,2606.73,314372.0
1749114780,2606.72,2606.73,2605.43,2606.23,721896.0
1749114840,2606.23,2607.61,2606.23,2606.52,285954.0
1749114900,2606.52,2607.16,2606.37,2606.81,269112.0
1749114960,2606.81,2608.3,2606.45,2606.57,628066.0
1749115020,2606.57,2606.61,2600.95,2603.92,3269858.0
1749115080,2604.04,2605.28,2603.97,2605.28,1006942.0
1749115140,2605.28,2606.39,2605.28,2606.39,445028.0
1749115200,2606.39,2606.39,2605.48,2606.05,442772.0
1749115260,2606.15,2606.63,2605.56,2605.56,318428.0
1749115320,2605.56,2605.56,2604.39,2604.86,632486.0
1749115380,2604.83,2604.83,2603.78,2604.24,614148.0
1749115440,2604.23,2604.93,2603.81,2604.63,659260.0
1749115500,2604.63,2605.06,2604.18,2604.45,124150.0
1749115560,2604.45,2605.75,2604.45,2605.15,175546.0
1749115620,2605.11,2605.48,2604.04,2604.04,725306.0
1749115680,2604.05,2604.62,2603.31,2604.62,358068.0
1749115740,2604.61,2604.99,2603.92,2604.39,306562.0
1749115800,2604.4,2605.44,2603.63,2605.14,504494.0
1749115860,2605.14,2605.97,2605.01,2605.01,201104.0
1749115920,2604.93,2604.93,2602.18,2602.18,518112.0
1749115980,2602.24,2604.65,2602.18,2604.05,765950.0
1749116040,2604.11,2604.81,2603.99,2604.03,149588.0
1749116100,2604.03,2605.12,2603.84,2604.85,265306.0
1749116160,2604.85,2604.86,2603.42,2604.06,383198.0
1749116220,2604.07,2604.5,2603.31,2603.42,293332.0
1749116280,2603.42,2603.99,2603.0,2603.98,419638.0
1749116340,2603.98,2604.48,2603.38,2604.35,245654.0
1749116400,2604.36,2606.01,2604.16,2605.94,225468.0
1749116460,2605.94,2607.56,2605.89,2607.12,650918.0
1749116520,2607.06,2607.06,2606.26,2606.99,429098.0
1749116580,2607.0,2607.0,2606.35,2606.56,198498.0
1749116640,2606.57,2607.23,2606.54,2606.64,392070.0
1749116700,2606.64,2607.06,2606.36,2607.01,300976.0
1749116760,2606.95,2607.46,2606.53,2607.37,1690620.0
1749116820,2607.31,2608.88,2607.08,2607.51,1164316.0
1749116880,2607.63,2607.63,2606.57,2606.78,440252.0
1749116940,2606.77,2607.67,2606.34,2607.67,189542.0
1749117000,2607.66,2607.99,2606.77,2606.88,307540.0
1749117060,2607.06,2607.61,2606.07,2606.07,391866.0
1749117120,2606.07,2606.36,2605.38,2605.76,399166.0
1749117180,2605.81,2606.19,2605.32,2605.33,389342.0
1749117240,2605.33,2605.57,2604.62,2605.32,579986.0
1749117300,2605.32,2605.96,2604.98,2605.4,681628.0
1749117360,2605.4,2605.96,2605.34,2605.34,142578.0
1749117420,2605.35,2606.87,2605.29,2606.64,694578.0
1749117480,2606.64,2609.29,2606.63,2608.57,1141608.0
1749117540,2608.55,2608.79,2608.36,2608.77,539108.0
1749117600,2608.74,2608.97,2608.02,2608.49,931496.0
1749117660,2608.48,2608.49,2607.92,2607.94,382934.0
1749117720,2607.93,2608.94,2607.1,2608.07,854790.0
1749117780,2608.07,2608.71,2608.07,2608.2,414046.0
1749117840,2608.2,2609.28,2608.0,2608.72,785598.0
1749117900,2608.72,2608.72,2607.45,2607.51,573470.0
1749117960,2607.51,2608.91,2607.5,2608.71,449134.0
1749118020,2608.7,2608.95,2608.3,2608.57,346176.0
1749118080,2608.56,2610.81,2608.56,2610.81,1122102.0
1749118140,2610.75,2612.55,2610.5,2612.01,3066748.0
1749118200,2612.01,2612.28,2610.77,2611.62,972908.0
1749118260,2611.6,2612.56,2611.28,2611.56,786820.0
1749118320,2611.56,2612.16,2610.16,2610.32,629976.0
1749118380,2610.34,2612.29,2610.26,2612.19,484230.0
1749118440,2612.19,2612.27,2611.1,2611.47,468680.0
1749118500,2611.47,2612.0,2611.46,2611.47,399270.0
1749118560,2611.48,2611.5,2610.05,2610.05,490702.0
1749118620,2610.05,2610.05,2608.44,2609.25,1066892.0
1749118680,2609.07,2609.54,2608.95,2609.53,234120.0
1749118740,2609.54,2610.92,2609.53,2610.37,310956.0
1749118800,2610.36,2610.9,2609.02,2609.36,356004.0
1749118860,2609.36,2609.41,2608.69,2609.38,439830.0
1749118920,2609.4,2609.4,2607.72,2607.78,360554.0
1749118980,2607.78,2608.19,2607.39,2607.73,498592.0
1749119040,2607.73,2608.04,2607.52,2607.81,366638.0
1749119100,2607.81,2607.81,2603.85,2603.91,1526476.0
1749119160,2603.97,2604.2,2603.01,2603.64,1270708.0
1749119220,2603.58,2603.64,2602.05,2602.53,2116444.0
1749119280,2602.53,2602.53,2601.01,2601.56,2131806.0
1749119340,2601.56,2602.65,2601.5,2601.79,1017262.0
1749119400,2601.79,2602.81,2601.01,2602.81,1296834.0
1749119460,2602.85,2604.04,2602.68,2603.5,1201282.0
1749119520,2603.5,2604.68,2603.16,2604.21,441768.0
1749119580,2604.21,2604.27,2603.16,2603.27,374646.0
1749119640,2603.24,2603.24,2601.43,2602.43,1353774.0
1749119700,2602.43,2603.03,2601.69,2602.35,937468.0
1749119760,2602.35,2602.78,2602.0,2602.36,393224.0
1749119820,2602.35,2602.36,2599.23,2601.27,1957482.0
1749119880,2601.27,2601.82,2580.0,2585.43,23754064.0
1749119940,2584.48,2588.64,2580.0,2586.95,19579396.0
1749120000,2586.91,2591.06,2586.58,2591.02,5818276.0
1749120060,2591.07,2591.09,2587.77,2588.16,4392758.0
1749120120,2587.83,2591.02,2587.79,2590.9,2539220.0
1749120180,2590.83,2591.97,2589.59,2589.59,2622234.0
1749120240,2589.53,2591.59,2588.06,2590.4,2671752.0
1749120300,2590.28,2591.99,2589.8,2591.15,1396610.0
1749120360,2591.22,2591.62,2586.26,2586.27,2143700.0
1749120420,2585.95,2590.1,2585.61,2590.08,2893926.0
1749120480,2590.08,2590.33,2589.09,2590.15,2388362.0
1749120540,2590.13,2592.84,2589.89,2592.01,1721446.0
1749120600,2591.98,2592.58,2590.55,2592.2,1659442.0
1749120660,2592.2,2593.33,2591.5,2592.03,1827804.0
1749120720,2592.02,2592.94,2591.98,2592.04,680110.0
1749120780,2592.07,2595.16,2592.07,2595.06,2686764.0
1749120840,2595.11,2597.26,2593.52,2595.07,4350970.0
1749120900,2595.08,2595.73,2594.19,2595.28,1458724.0
1749120960,2595.28,2595.28,2594.16,2594.51,480392.0
1749121020,2594.45,2594.51,2593.14,2594.47,846416.0
1749121080,2594.47,2596.56,2594.47,2595.85,1240610.0
1749121140,2595.85,2595.85,2595.13,2595.64,1055448.0
1749121200,2595.65,2597.57,2595.3,2597.02,1370840.0
1749121260,2597.02,2598.19,2597.01,2598.12,805990.0
1749121320,2598.23,2598.48,2595.96,2596.35,1658838.0
1749121380,2596.38,2596.38,2594.59,2595.86,1638718.0
1749121440,2595.86,2596.99,2595.52,2596.99,424108.0
1749121500,2596.99,2599.16,2596.99,2597.96,904200.0
1749121560,2597.97,2598.0,2596.68,2597.99,734120.0
1749121620,2598.0,2598.26,2595.69,2595.89,816934.0
1749121680,2595.88,2595.89,2593.88,2593.99,949722.0
1749121740,2593.99,2594.75,2592.3,2592.6,1036226.0
1749121800,2592.6,2592.81,2592.31,2592.51,814838.0
1749121860,2592.5,2592.97,2592.27,2592.79,640426.0
1749121920,2592.78,2592.79,2592.29,2592.57,1201146.0
1749121980,2592.57,2596.05,2592.57,2595.01,749610.0
1749122040,2595.0,2595.74,2594.21,2594.38,425292.0
1749122100,2594.38,2594.38,2593.05,2593.11,490480.0
1749122160,2593.12,2594.06,2592.76,2593.95,450704.0
1749122220,2593.89,2594.94,2593.89,2594.07,609972.0
1749122280,2594.05,2595.18,2592.85,2595.17,1091332.0
1749122340,2595.17,2596.45,2595.17,2596.37,922166.0
1749122400,2596.42,2596.95,2596.13,2596.7,636372.0
1749122460,2596.7,2598.06,2596.33,2598.06,542636.0
1749122520,2597.94,2601.09,2597.8,2601.09,2484914.0
1749122580,2600.95,2603.05,2599.82,2602.86,3986962.0
1749122640,2602.86,2604.12,2601.63,2603.11,2422902.0
1749122700,2603.06,2603.41,2601.39,2602.36,1480678.0
1749122760,2602.36,2603.55,2602.17,2602.17,942290.0
1749122820,2602.17,2602.35,2601.04,2601.89,898570.0
1749122880,2601.88,2601.9,2600.77,2601.53,405184.0
1749122940,2601.53,2603.53,2601.52,2602.72,723958.0
1749123000,2602.72,2605.55,2602.56,2605.48,1054218.0
1749123060,2604.98,2606.94,2604.74,2606.93,3891642.0
1749123120,2606.93,2608.53,2606.09,2608.35,2116844.0
1749123180,2608.35,2608.35,2606.14,2606.36,1216052.0
1749123240,2606.35,2606.85,2605.47,2606.23,898820.0
1749123300,2606.22,2607.06,2605.57,2605.57,1389462.0
1749123360,2605.51,2606.65,2605.26,2606.45,892968.0
1749123420,2606.46,2606.56,2604.99,2604.99,1517788.0
1749123480,2604.99,2605.33,2604.47,2604.8,1371484.0
1749123540,2604.81,2605.5,2604.8,2605.01,828834.0
1749123600,2605.01,2605.21,2604.26,2605.06,818990.0
1749123660,2604.99,2605.46,2603.95,2604.98,784104.0
1749123720,2604.99,2605.82,2604.58,2605.16,626588.0
1749123780,2605.12,2605.12,2604.38,2604.56,376994.0
1749123840,2604.62,2604.78,2604.01,2604.51,541084.0
1749123900,2604.51,2606.51,2604.51,2606.47,306970.0
1749123960,2606.46,2608.07,2606.41,2606.93,1480530.0
1749124020,2606.83,2606.83,2605.68,2606.48,656854.0
1749124080,2606.48,2607.3,2606.15,2606.56,449224.0
1749124140,2606.56,2607.28,2606.19,2606.61,161440.0
1749124200,2606.63,2606.63,2605.5,2605.89,277816.0
1749124260,2605.89,2607.36,2605.89,2606.61,316860.0
1749124320,2606.61,2608.61,2606.6,2606.91,1028696.0
1749124380,2606.96,2607.0,2606.09,2606.64,484808.0
1749124440,2606.64,2607.06,2606.31,2606.64,431440.0
1749124500,2606.65,2606.69,2605.45,2605.54,856922.0
1749124560,2605.53,2607.36,2605.53,2607.13,989574.0
1749124620,2607.29,2607.65,2606.47,2606.93,722818.0
1749124680,2606.94,2607.06,2606.42,2606.62,298066.0
1749124740,2606.68,2607.42,2606.44,2606.63,616720.0
1749124800,2606.63,2606.97,2605.95,2606.01,820578.0
1749124860,2606.07,2606.29,2604.39,2604.57,1502468.0
1749124920,2604.57,2605.99,2604.34,2605.99,830980.0
1749124980,2605.99,2606.79,2605.71,2606.73,668768.0
1749125040,2606.73,2610.66,2606.73,2609.18,2623098.0
1749125100,2609.18,2609.61,2607.21,2607.33,1230634.0
1749125160,2607.15,2608.82,2605.79,2608.82,811710.0
1749125220,2608.81,2611.52,2608.02,2611.2,1381426.0
1749125280,2611.2,2619.08,2610.92,2616.02,13919256.0
1749125340,2616.01,2618.14,2615.18,2615.48,3890986.0
1749125400,2615.41,2615.87,2613.72,2614.22,2980280.0
1749125460,2614.25,2615.77,2614.02,2615.11,1192416.0
1749125520,2615.11,2616.06,2614.59,2615.42,1088644.0
1749125580,2615.19,2619.47,2614.72,2618.57,4091176.0
1749125640,2618.56,2619.01,2617.31,2618.38,3286476.0
1749125700,2618.25,2620.05,2617.35,2618.31,4004626.0
1749125760,2618.32,2621.91,2618.15,2620.69,3992898.0
1749125820,2621.01,2621.85,2619.77,2621.85,1738120.0
1749125880,2621.85,2624.52,2621.73,2624.52,3674260.0
1749125940,2624.52,2626.24,2624.03,2625.97,3544222.0
1749126000,2625.97,2627.53,2624.01,2624.66,3849486.0
1749126060,2624.6,2626.76,2623.76,2625.68,2183320.0
1749126120,2625.68,2626.13,2622.67,2622.93,2516186.0
1749126180,2622.81,2624.75,2621.19,2624.75,2591944.0
1749126240,2624.19,2624.57,2623.15,2623.6,1226196.0
1749126300,2623.6,2625.54,2623.43,2623.7,1390930.0
1749126360,2623.65,2625.72,2622.84,2623.23,1108542.0
1749126420,2623.29,2626.29,2623.29,2623.45,2109318.0
1749126480,2623.64,2624.41,2622.66,2623.57,1139664.0
1749126540,2623.57,2624.97,2623.47,2624.94,928612.0
1749126600,2623.98,2624.86,2618.78,2619.65,4822506.0
1749126660,2619.64,2621.44,2618.48,2621.15,2910330.0
1749126720,2621.15,2621.15,2618.94,2620.0,1288228.0
1749126780,2620.0,2621.85,2619.61,2621.61,1371698.0
1749126840,2621.61,2622.62,2620.9,2620.95,1215748.0
1749126900,2621.0,2622.8,2620.26,2622.59,1126506.0
1749126960,2622.7,2624.84,2622.31,2624.64,1246026.0
1749127020,2624.51,2625.0,2622.72,2624.06,1887688.0
1749127080,2623.94,2624.88,2623.31,2624.36,979024.0
1749127140,2624.35,2624.36,2622.72,2623.33,713224.0
1749127200,2623.34,2626.94,2623.33,2626.41,1644312.0
1749127260,2626.33,2628.3,2626.33,2627.78,2434456.0
1749127320,2627.78,2628.23,2626.75,2628.01,1468388.0
1749127380,2628.13,2629.93,2628.01,2629.02,3845008.0
1749127440,2629.01,2629.02,2625.95,2627.65,3608572.0
1749127500,2627.64,2629.78,2627.08,2628.19,2722184.0
1749127560,2628.04,2629.56,2627.35,2628.65,1674294.0
1749127620,2628.64,2628.7,2626.34,2626.53,1295922.0
1749127680,2626.53,2627.1,2625.78,2626.95,1798066.0
1749127740,2626.95,2638.36,2626.95,2634.8,14714068.0
1749127800,2634.97,2636.49,2633.22,2636.39,6078462.0
1749127860,2635.86,2639.74,2635.01,2637.93,7257248.0
1749127920,2638.01,2638.99,2635.95,2637.03,2632058.0
1749127980,2637.02,2638.15,2633.27,2635.01,3301326.0
1749128040,2635.15,2636.09,2633.12,2633.43,2818924.0
1749128100,2633.39,2635.56,2633.18,2634.37,1301474.0
1749128160,2634.12,2637.11,2633.98,2636.92,2389240.0
1749128220,2636.63,2638.23,2636.29,2636.49,2916202.0
1749128280,2636.55,2636.55,2633.09,2633.93,4083826.0
1749128340,2633.88,2633.93,2629.66,2630.28,5352998.0
1749128400,2630.28,2632.28,2630.28,2631.77,2055988.0
1749128460,2631.77,2632.23,2629.96,2630.9,2768444.0
1749128520,2630.94,2632.2,2630.94,2631.69,1528910.0
1749128580,2631.7,2632.0,2630.5,2631.98,1112946.0
1749128640,2632.05,2634.61,2632.01,2633.74,1757900.0
1749128700,2633.74,2634.27,2631.47,2633.1,1062302.0
1749128760,2632.9,2633.13,2631.31,2632.51,1135500.0
1749128820,2632.51,2634.64,2632.51,2633.59,2361796.0
1749128880,2633.63,2633.64,2631.07,2632.36,1964780.0
1749128940,2632.36,2632.61,2631.46,2631.73,1272940.0
1749129000,2631.73,2632.3,2628.33,2628.83,2538698.0
1749129060,2628.85,2628.85,2625.95,2627.95,5671444.0
1749129120,2627.76,2630.06,2627.64,2629.96,1097450.0
1749129180,2629.97,2629.97,2626.69,2626.8,2454372.0
1749129240,2626.81,2626.81,2621.11,2625.31,6346662.0
1749129300,2625.31,2626.46,2621.81,2622.68,5334352.0
1749129360,2622.42,2623.45,2621.17,2623.28,3701220.0
1749129420,2623.28,2626.89,2622.64,2626.66,2713474.0
1749129480,2626.66,2630.86,2626.66,2629.14,3372812.0
1749129540,2629.13,2630.19,2626.42,2627.27,2098584.0
1749129600,2627.27,2628.3,2626.72,2627.48,1218532.0
1749129660,2627.47,2628.18,2625.09,2625.13,1362934.0
1749129720,2625.14,2625.61,2623.95,2624.2,1730656.0
1749129780,2624.2,2624.2,2620.98,2621.0,3625752.0
1749129840,2621.0,2622.43,2620.66,2621.95,2380684.0
1749129900,2621.84,2625.3,2621.32,2624.99,2090982.0
1749129960,2625.0,2626.65,2624.99,2626.5,1536158.0
1749130020,2626.5,2627.45,2624.96,2625.91,2698568.0
1749130080,2625.91,2628.71,2625.91,2628.11,1079810.0
1749130140,2628.12,2628.79,2627.89,2628.2,1123986.0
1749130200,2628.26,2629.93,2626.61,2627.72,2475798.0
1749130260,2627.87,2628.12,2621.11,2623.02,3050900.0
1749130320,2623.32,2623.43,2619.91,2621.09,3545782.0
1749130380,2620.85,2621.42,2617.41,2620.2,5372048.0
1749130440,2619.95,2621.53,2618.73,2619.73,2643526.0
1749130500,2619.79,2622.24,2618.48,2621.25,2342836.0
1749130560,2620.99,2623.3,2619.07,2620.15,1900072.0
1749130620,2620.1,2623.36,2619.46,2620.02,1182416.0
1749130680,2620.02,2621.05,2618.97,2619.97,857634.0
1749130740,2619.61,2619.89,2612.61,2612.91,8006632.0
1749130800,2613.05,2615.28,2611.56,2615.0,5296748.0
1749130860,2615.15,2617.33,2613.82,2617.32,1885070.0
1749130920,2617.27,2617.89,2614.9,2614.97,1239624.0
1749130980,2614.81,2614.81,2613.16,2613.6,1526894.0
1749131040,2613.4,2613.9,2611.77,2613.07,2308496.0
1749131100,2612.98,2613.6,2602.21,2603.94,12978276.0
1749131160,2603.94,2605.6,2601.1,2602.87,7860064.0
1749131220,2602.59,2602.59,2596.85,2600.46,12044996.0
1749131280,2600.5,2600.94,2597.0,2598.97,5229002.0
1749131340,2598.97,2599.49,2595.19,2597.07,7620058.0
1749131400,2597.06,2599.86,2595.08,2595.19,4458584.0
1749131460,2595.17,2595.29,2588.27,2590.93,10364072.0
1749131520,2590.64,2592.08,2585.0,2587.72,11892004.0
1749131580,2587.78,2591.71,2587.17,2590.65,7897758.0
1749131640,2590.68,2591.24,2586.77,2588.85,6617524.0
1749131700,2588.79,2591.05,2585.0,2585.26,5667384.0
1749131760,2585.61,2585.61,2578.66,2583.73,18223312.0
1749131820,2583.64,2588.13,2582.36,2583.94,7821498.0
1749131880,2583.9,2588.94,2582.86,2588.1,7778742.0
1749131940,2588.1,2589.64,2586.4,2588.87,5052478.0
1749132000,2588.71,2593.72,2587.0,2590.61,11237572.0
1749132060,2591.19,2594.84,2587.43,2587.55,5505076.0
1749132120,2587.67,2588.94,2584.17,2585.24,5007790.0
1749132180,2585.13,2589.62,2585.06,2586.95,4173588.0
1749132240,2586.95,2592.36,2586.95,2591.32,2447892.0
1749132300,2591.38,2593.33,2590.44,2591.85,3996194.0
1749132360,2591.75,2592.09,2588.49,2588.78,2558388.0
1749132420,2588.7,2591.69,2587.51,2591.52,2559324.0
1749132480,2590.5,2593.08,2589.41,2590.68,2424574.0
1749132540,2590.39,2592.47,2588.0,2588.65,2432316.0
1749132600,2588.67,2592.23,2588.0,2588.99,3206536.0
1749132660,2588.83,2589.24,2585.97,2586.98,3000440.0
1749132720,2587.0,2588.83,2585.54,2585.76,2045786.0
1749132780,2585.67,2587.99,2582.74,2587.99,3204570.0
1749132840,2587.53,2588.16,2584.95,2585.94,1563942.0
1749132900,2586.29,2587.62,2583.77,2583.77,2448900.0
1749132960,2583.83,2586.39,2582.26,2583.28,4273278.0
1749133020,2583.25,2583.27,2580.19,2582.06,5068570.0
1749133080,2582.25,2582.5,2560.0,2571.41,33229882.0
1749133140,2571.57,2571.82,2560.0,2568.55,27749976.0
1749133200,2568.65,2572.47,2565.7,2567.4,8564124.0
1749133260,2567.4,2571.33,2563.0,2570.81,6252474.0
1749133320,2570.81,2574.32,2568.25,2573.74,7952542.0
1749133380,2573.49,2578.46,2573.37,2575.47,7470332.0
1749133440,2575.65,2577.85,2574.1,2577.03,6737048.0
1749133500,2577.1,2578.4,2573.88,2575.36,4119192.0
1749133560,2575.32,2578.92,2575.06,2576.8,3136900.0
1749133620,2576.74,2580.36,2576.6,2578.66,3344234.0
1749133680,2578.82,2580.38,2578.82,2579.61,2036524.0
1749133740,2579.61,2581.82,2579.32,2581.42,4227434.0
1749133800,2581.42,2583.5,2580.01,2580.35,5402930.0
1749133860,2580.39,2581.4,2579.4,2580.36,3275446.0
1749133920,2580.14,2580.14,2575.01,2575.23,4032244.0
1749133980,2575.16,2580.91,2574.71,2580.05,3110432.0
1749134040,2580.1,2580.1,2576.65,2576.65,1464506.0
1749134100,2576.72,2578.36,2573.56,2574.38,3388768.0
1749134160,2574.14,2575.61,2570.69,2575.08,4428936.0
1749134220,2575.08,2582.06,2574.51,2580.34,3209398.0
1749134280,2580.7,2586.01,2579.82,2583.47,9379146.0
1749134340,2583.55,2586.22,2583.2,2585.36,3667650.0
1749134400,2585.84,2585.96,2581.56,2583.61,2969160.0
1749134460,2583.74,2591.61,2583.35,2589.28,6872964.0
1749134520,2589.28,2593.3,2589.2,2592.68,10093284.0
1749134580,2592.55,2594.71,2591.67,2593.33,5763442.0
1749134640,2593.36,2595.22,2591.57,2592.87,3689214.0
1749134700,2592.86,2592.86,2588.7,2589.78,4808638.0
1749134760,2589.91,2615.96,2589.48,2615.96,27906634.0
1749134820,2613.32,2613.32,2603.22,2605.09,13421876.0
1749134880,2605.09,2609.02,2600.8,2601.63,9620944.0
1749134940,2601.75,2602.24,2597.25,2597.88,6410138.0
1749135000,2597.88,2599.43,2596.72,2598.46,5267290.0
1749135060,2598.39,2599.26,2593.5,2593.55,4228010.0
1749135120,2593.51,2594.57,2590.8,2592.31,4879598.0
1749135180,2592.32,2593.99,2590.31,2591.05,2620688.0
1749135240,2591.05,2593.53,2589.36,2591.27,5842878.0
1749135300,2591.42,2592.17,2586.29,2588.08,7236094.0
1749135360,2588.07,2588.25,2578.52,2586.4,15782452.0
1749135420,2586.4,2588.21,2585.84,2586.69,3094362.0
1749135480,2586.76,2587.95,2585.83,2587.22,2024990.0
1749135540,2587.22,2588.05,2586.43,2586.76,2535808.0
1749135600,2586.89,2588.34,2586.39,2587.28,2397954.0
1749135660,2587.55,2588.24,2585.54,2587.14,2204446.0
1749135720,2587.14,2589.33,2586.52,2589.33,1905146.0
1749135780,2589.7,2591.83,2588.01,2589.31,2979182.0
1749135840,2589.29,2589.31,2585.89,2587.0,1780998.0
1749135900,2587.12,2587.12,2583.11,2585.11,2682012.0
1749135960,2585.21,2585.44,2583.21,2584.23,1823628.0
1749136020,2584.48,2585.63,2584.24,2585.53,925338.0
1749136080,2585.53,2585.6,2581.36,2581.83,2235642.0
1749136140,2581.89,2586.55,2580.87,2586.55,1740866.0
1749136200,2586.58,2588.14,2586.58,2587.56,1489042.0
1749136260,2587.1,2587.51,2585.14,2585.88,689624.0
1749136320,2585.9,2587.61,2585.4,2585.45,530238.0
1749136380,2585.45,2586.28,2584.4,2585.82,1357282.0
1749136440,2585.83,2585.83,2581.19,2582.23,1844194.0
1749136500,2582.23,2583.66,2580.72,2581.68,1470786.0
1749136560,2581.74,2585.06,2580.93,2582.56,1334630.0
1749136620,2582.61,2586.76,2582.23,2586.18,1483626.0
1749136680,2586.18,2588.12,2586.18,2586.46,745918.0
1749136740,2586.69,2588.21,2585.93,2587.94,890914.0
1749136800,2587.98,2588.18,2587.34,2587.94,597912.0
1749136860,2587.89,2589.48,2586.76,2586.76,1588538.0
1749136920,2586.7,2589.15,2586.7,2588.75,1254904.0
1749136980,2588.81,2592.74,2588.75,2592.54,3378632.0
1749137040,2592.69,2597.77,2592.69,2596.76,6087904.0
1749137100,2596.76,2598.49,2594.48,2596.64,3177768.0
1749137160,2596.61,2599.36,2596.31,2599.36,3468482.0
1749137220,2599.16,2601.01,2598.72,2600.56,4268882.0
1749137280,2600.58,2601.43,2598.35,2598.4,2969434.0
1749137340,2598.39,2599.94,2597.85,2599.18,1543958.0
1749137400,2599.18,2600.85,2599.09,2599.23,952078.0
1749137460,2599.23,2599.6,2595.67,2597.23,2451286.0
1749137520,2597.23,2597.43,2595.89,2596.86,1197676.0
1749137580,2596.8,2596.82,2593.72,2594.64,2037870.0
1749137640,2594.63,2595.06,2593.97,2593.97,837408.0
1749137700,2593.97,2594.03,2592.07,2592.31,1749236.0
1749137760,2592.31,2593.58,2592.11,2593.36,968230.0
1749137820,2593.37,2593.58,2591.41,2591.82,566050.0
1749137880,2591.88,2592.39,2589.68,2591.06,2115238.0
1749137940,2591.11,2592.78,2590.52,2592.72,689226.0
1749138000,2592.82,2593.46,2592.3,2593.0,674612.0
1749138060,2592.98,2595.52,2592.18,2594.62,1164470.0
1749138120,2594.68,2596.66,2594.6,2594.68,1020494.0
1749138180,2594.8,2596.36,2594.26,2595.32,522234.0
1749138240,2595.38,2597.02,2595.0,2595.44,1041160.0
1749138300,2595.44,2595.44,2592.81,2593.51,835102.0
1749138360,2593.51,2593.61,2590.92,2592.33,771084.0
1749138420,2592.33,2593.23,2591.98,2592.41,465854.0
1749138480,2592.41,2592.45,2590.73,2591.99,837630.0
1749138540,2591.99,2591.99,2590.93,2591.47,528814.0
1749138600,2591.48,2592.0,2590.41,2590.93,826686.0
1749138660,2590.86,2596.27,2590.86,2595.02,2973466.0
1749138720,2595.01,2595.02,2592.41,2593.02,1493212.0
1749138780,2592.96,2593.39,2592.06,2592.79,956062.0
1749138840,2591.77,2593.19,2591.39,2592.94,899078.0
1749138900,2592.92,2593.07,2591.93,2592.37,443130.0
1749138960,2592.35,2594.89,2592.35,2594.7,1244836.0
1749139020,2594.65,2594.91,2594.1,2594.1,629700.0
1749139080,2594.07,2594.18,2590.24,2590.62,701230.0
1749139140,2590.16,2590.16,2587.01,2588.35,2738554.0
1749139200,2588.37,2588.92,2587.69,2588.74,1507096.0
1749139260,2588.74,2589.66,2588.35,2588.99,906612.0
1749139320,2588.88,2590.55,2588.36,2589.84,1075078.0
1749139380,2589.93,2590.69,2585.56,2585.8,2387260.0
1749139440,2585.86,2587.41,2584.06,2587.39,2579912.0
1749139500,2587.5,2589.78,2587.5,2589.73,621538.0
1749139560,2589.73,2590.15,2588.52,2588.53,572156.0
1749139620,2588.52,2588.53,2585.44,2586.38,968720.0
1749139680,2586.38,2586.44,2585.02,2585.18,1561250.0
1749139740,2584.92,2585.45,2583.26,2584.26,1927368.0
1749139800,2584.6,2584.85,2582.23,2584.18,1681992.0
1749139860,2584.18,2585.91,2583.61,2585.32,1686600.0
1749139920,2585.49,2586.89,2585.01,2586.62,1775546.0
1749139980,2586.71,2586.75,2583.87,2584.11,906186.0
1749140040,2584.12,2584.99,2579.52,2579.87,3317214.0
1749140100,2580.04,2580.04,2576.0,2576.0,6422118.0
1749140160,2575.83,2577.86,2573.25,2573.4,2441650.0
1749140220,2573.76,2574.18,2565.41,2566.24,14953308.0
1749140280,2566.15,2566.5,2556.82,2563.23,18852096.0
1749140340,2563.46,2565.9,2561.16,2564.03,7571554.0
1749140400,2562.81,2564.45,2556.47,2561.55,10410518.0
1749140460,2561.77,2566.0,2561.11,2566.0,3519092.0
1749140520,2566.34,2568.84,2564.59,2566.86,4218680.0
1749140580,2566.92,2569.98,2565.23,2569.68,2352964.0
1749140640,2569.74,2569.74,2564.47,2564.47,2281920.0
1749140700,2564.51,2569.33,2563.35,2569.33,2077304.0
1749140760,2569.07,2569.08,2564.67,2565.28,1675150.0
1749140820,2564.77,2566.96,2563.24,2566.51,1941404.0
1749140880,2566.56,2567.61,2561.23,2562.01,2873134.0
1749140940,2562.23,2564.36,2561.45,2563.68,2019972.0
1749141000,2563.54,2566.43,2563.07,2565.16,1790274.0
1749141060,2565.07,2566.41,2561.73,2561.92,1798786.0
1749141120,2562.25,2564.12,2561.15,2561.94,1671356.0
1749141180,2561.92,2565.95,2559.49,2565.56,3807564.0
1749141240,2565.56,2565.89,2563.08,2563.08,1880662.0
1749141300,2563.07,2563.47,2561.32,2562.14,1400446.0
1749141360,2562.14,2565.45,2562.09,2564.76,1064612.0
1749141420,2564.82,2565.23,2562.14,2563.53,1776822.0
1749141480,2563.53,2564.79,2560.12,2560.12,1627904.0
1749141540,2560.12,2560.67,2557.3,2560.67,4459180.0
1749141600,2560.43,2560.51,2556.63,2558.68,3396228.0
1749141660,2558.1,2563.36,2557.07,2563.11,3821578.0
1749141720,2563.47,2570.72,2563.47,2568.23,6770116.0
1749141780,2568.14,2570.53,2565.7,2565.89,4872092.0
1749141840,2565.78,2568.02,2563.94,2564.09,2226396.0
1749141900,2564.21,2564.26,2561.07,2561.93,4070200.0
1749141960,2562.17,2562.43,2559.07,2561.34,2904360.0
1749142020,2561.44,2561.91,2558.7,2561.17,2205252.0
1749142080,2561.04,2562.3,2558.7,2558.92,2044094.0
1749142140,2558.91,2563.1,2557.7,2561.75,2593540.0
1749142200,2561.72,2564.19,2557.69,2563.82,2378882.0
1749142260,2564.32,2564.86,2558.54,2558.54,2264594.0
1749142320,2557.08,2558.2,2552.28,2554.55,15148926.0
1749142380,2554.58,2557.75,2553.44,2557.62,3060340.0
1749142440,2557.62,2558.51,2556.06,2558.0,2010326.0
1749142500,2557.8,2561.99,2556.67,2561.41,2394030.0
1749142560,2561.4,2562.84,2558.73,2561.03,2613642.0
1749142620,2561.08,2561.71,2560.22,2561.22,2007788.0
1749142680,2561.24,2561.76,2559.83,2560.78,1260610.0
1749142740,2560.78,2560.88,2557.6,2558.25,1996608.0
1749142800,2558.29,2561.96,2557.56,2561.6,3659832.0
1749142860,2561.46,2563.07,2560.07,2562.09,3276080.0
1749142920,2562.04,2567.5,2562.04,2563.53,3960462.0
1749142980,2563.1,2566.36,2562.54,2564.2,2063976.0
1749143040,2564.26,2566.35,2563.0,2563.01,1914706.0
1749143100,2562.95,2563.22,2560.18,2561.43,1711570.0
1749143160,2561.43,2562.23,2558.94,2559.05,1794658.0
1749143220,2559.23,2564.03,2558.95,2563.98,1507428.0
1749143280,2563.98,2571.42,2563.98,2570.55,7133124.0
1749143340,2570.6,2572.34,2568.13,2568.18,3234140.0
1749143400,2568.18,2569.45,2567.45,2569.24,1149472.0
1749143460,2569.24,2570.27,2568.71,2569.69,1345958.0
1749143520,2569.7,2569.7,2567.89,2568.66,720304.0
1749143580,2568.66,2571.4,2568.66,2569.57,1228936.0
1749143640,2569.53,2571.8,2568.35,2569.82,2028262.0
1749143700,2570.13,2577.31,2570.13,2572.48,7215160.0
1749143760,2572.48,2576.01,2572.48,2574.41,4115070.0
1749143820,2574.4,2575.02,2570.44,2574.22,2703052.0
1749143880,2574.01,2574.54,2572.23,2573.14,1600402.0
1749143940,2573.22,2576.23,2573.22,2573.67,1877382.0
1749144000,2573.28,2573.73,2571.42,2573.4,777968.0
1749144060,2573.36,2573.93,2572.65,2573.48,809412.0
1749144120,2573.45,2573.68,2567.71,2568.64,1817410.0
1749144180,2568.63,2569.02,2567.51,2567.78,943618.0
1749144240,2567.95,2569.28,2567.49,2568.78,626576.0
1749144300,2568.75,2569.36,2565.32,2565.62,1720726.0
1749144360,2565.57,2566.95,2565.57,2566.95,738764.0
1749144420,2566.94,2568.06,2566.0,2567.77,1038176.0
1749144480,2567.78,2571.12,2567.78,2571.12,684448.0
1749144540,2571.61,2571.99,2570.81,2570.99,513708.0
1749144600,2570.95,2572.06,2569.72,2571.11,657030.0
1749144660,2570.98,2570.98,2566.81,2569.6,786084.0
1749144720,2569.6,2572.56,2569.6,2571.09,676952.0
1749144780,2571.05,2571.63,2570.22,2570.88,254884.0
1749144840,2570.87,2571.25,2568.1,2568.1,597078.0
1749144900,2568.11,2569.01,2565.95,2567.59,681360.0
1749144960,2567.82,2568.28,2567.16,2568.17,586548.0
1749145020,2568.1,2571.15,2567.96,2570.8,462452.0
1749145080,2570.83,2571.99,2570.07,2570.24,578458.0
1749145140,2570.25,2572.27,2570.24,2571.79,410398.0
1749145200,2571.81,2573.33,2571.32,2572.2,1092226.0
1749145260,2572.15,2573.29,2572.15,2572.47,563016.0
1749145320,2572.42,2572.42,2571.0,2571.44,851726.0
1749145380,2571.47,2573.89,2571.47,2573.06,807228.0
1749145440,2573.24,2573.41,2569.01,2569.22,640938.0
1749145500,2569.22,2569.35,2567.82,2568.36,767610.0
1749145560,2568.36,2568.51,2564.18,2564.73,2228620.0
1749145620,2564.72,2565.98,2563.39,2565.44,893446.0
1749145680,2565.42,2565.61,2564.26,2565.02,696202.0
1749145740,2564.71,2564.89,2562.98,2563.25,1327386.0
1749145800,2563.28,2565.44,2563.0,2564.39,554916.0
1749145860,2564.41,2564.53,2562.74,2562.77,1239134.0
1749145920,2562.77,2566.46,2562.21,2565.52,2024114.0
1749145980,2565.63,2569.95,2565.63,2569.08,1497914.0
1749146040,2568.79,2569.32,2566.9,2569.18,1732308.0
1749146100,2569.18,2569.65,2566.06,2566.11,942232.0
1749146160,2566.18,2570.0,2566.03,2569.01,778270.0
1749146220,2569.01,2569.57,2568.0,2568.01,515584.0
1749146280,2568.01,2570.2,2567.12,2570.01,504366.0
1749146340,2570.01,2570.01,2568.68,2569.28,384814.0
1749146400,2569.22,2570.2,2567.96,2570.19,1448120.0
1749146460,2570.23,2573.0,2570.23,2571.83,2119834.0
1749146520,2571.83,2573.69,2569.69,2570.82,1782180.0
1749146580,2570.82,2570.82,2568.7,2568.94,1159126.0
1749146640,2568.82,2569.43,2567.32,2569.32,1094802.0
1749146700,2569.32,2569.32,2567.03,2567.85,734030.0
1749146760,2567.85,2568.39,2564.7,2565.9,1687676.0
1749146820,2565.63,2566.72,2564.65,2565.48,1240772.0
1749146880,2565.48,2567.49,2564.2,2567.45,742930.0
1749146940,2567.24,2569.46,2566.01,2569.07,606368.0
1749147000,2569.14,2570.22,2565.61,2565.61,671846.0
1749147060,2565.43,2567.96,2565.35,2566.37,427130.0
1749147120,2566.36,2567.57,2562.67,2563.65,1932508.0
1749147180,2563.62,2565.13,2555.56,2557.21,9699630.0
1749147240,2557.56,2558.89,2556.28,2557.82,2471250.0
1749147300,2558.31,2562.85,2557.42,2561.95,3524902.0
1749147360,2561.92,2563.77,2555.64,2555.72,2574402.0
1749147420,2555.7,2564.31,2553.35,2564.31,3771702.0
1749147480,2564.03,2568.0,2563.06,2567.93,2403576.0
1749147540,2567.62,2571.6,2567.62,2570.76,2228452.0
1749147600,2570.8,2573.05,2569.94,2571.8,3044232.0
1749147660,2571.61,2571.99,2569.86,2571.69,1258786.0
1749147720,2571.68,2574.9,2571.35,2572.53,1916248.0
1749147780,2572.17,2576.45,2572.1,2575.34,2110990.0
1749147840,2575.39,2577.42,2575.39,2576.58,2212312.0
1749147900,2576.81,2577.23,2574.55,2575.2,1203360.0
1749147960,2575.21,2576.0,2574.4,2575.82,727256.0
1749148020,2575.82,2577.62,2575.78,2577.56,729380.0
1749148080,2577.56,2577.56,2575.02,2575.4,1124894.0
1749148140,2575.64,2576.68,2574.53,2576.68,970274.0
1749148200,2576.62,2582.57,2576.32,2580.96,6241324.0
1749148260,2580.96,2582.99,2580.74,2580.74,2368384.0
1749148320,2580.66,2581.88,2576.48,2577.21,2127338.0
1749148380,2577.21,2578.67,2575.23,2575.26,1333928.0
1749148440,2575.26,2578.08,2573.37,2577.92,2214414.0
1749148500,2578.01,2581.32,2578.01,2581.32,1052612.0
1749148560,2581.42,2582.74,2579.95,2581.24,1946140.0
1749148620,2581.08,2582.68,2578.97,2579.67,2161378.0
1749148680,2580.02,2580.99,2578.88,2578.88,875194.0
1749148740,2578.88,2581.0,2577.66,2580.04,914576.0
1749148800,2580.09,2581.53,2578.42,2581.27,1558656.0
1749148860,2581.22,2581.95,2578.52,2578.7,715146.0
1749148920,2578.7,2578.7,2574.91,2576.59,1186440.0
1749148980,2576.55,2577.49,2575.61,2575.78,2034754.0
1749149040,2575.78,2576.18,2573.28,2576.18,1436496.0
1749149100,2576.18,2579.74,2576.14,2576.47,1376094.0
1749149160,2576.46,2576.99,2571.66,2572.38,1943520.0
1749149220,2572.47,2574.96,2572.26,2574.88,1169396.0
1749149280,2575.25,2578.89,2575.25,2577.07,898814.0
1749149340,2577.07,2578.84,2576.72,2578.2,444808.0
1749149400,2578.15,2579.8,2578.15,2578.77,1291144.0
1749149460,2578.73,2581.38,2578.2,2580.45,1162866.0
1749149520,2580.45,2581.31,2578.57,2578.63,1119320.0
1749149580,2578.63,2578.63,2577.51,2577.78,348364.0
1749149640,2577.67,2578.25,2576.6,2576.6,275884.0
1749149700,2577.33,2580.32,2576.73,2580.1,386722.0
1749149760,2580.09,2580.49,2576.6,2576.6,602920.0
1749149820,2576.61,2576.61,2573.79,2574.98,1145812.0
1749149880,2574.97,2576.12,2574.97,2575.27,647736.0
1749149940,2575.27,2576.02,2574.74,2575.2,679846.0
1749150000,2575.21,2576.63,2575.0,2576.1,994488.0
1749150060,2575.8,2577.56,2575.7,2577.16,582956.0
1749150120,2577.16,2577.32,2575.03,2575.33,368002.0
1749150180,2575.28,2576.18,2572.75,2573.73,773366.0
1749150240,2573.67,2574.15,2569.62,2569.77,4783164.0
1749150300,2569.77,2570.98,2569.48,2570.32,1407056.0
1749150360,2570.18,2571.93,2569.55,2570.41,1279956.0
1749150420,2570.53,2570.82,2568.14,2570.45,1781258.0
1749150480,2570.45,2574.4,2570.16,2573.67,1569632.0
1749150540,2573.69,2574.96,2573.11,2574.01,725924.0
1749150600,2574.0,2575.4,2572.47,2572.52,940984.0
1749150660,2572.07,2572.07,2569.18,2570.05,936196.0
1749150720,2570.0,2570.02,2567.77,2567.77,1502174.0
1749150780,2567.71,2568.67,2565.18,2566.11,3103962.0
1749150840,2566.18,2566.18,2562.26,2563.48,4089162.0
1749150900,2563.37,2565.13,2561.31,2562.54,3272452.0
1749150960,2562.54,2562.71,2555.54,2555.79,8194634.0
1749151020,2555.75,2555.75,2510.42,2519.8,66941014.0
1749151080,2524.2,2530.0,2505.07,2519.71,40201372.0
1749151140,2519.59,2519.59,2505.77,2517.52,19045670.0
1749151200,2517.65,2524.18,2513.04,2523.81,16999418.0
1749151260,2523.4,2526.25,2519.41,2524.88,9618996.0
1749151320,2524.98,2525.54,2518.63,2520.33,7605752.0
1749151380,2520.4,2530.45,2519.22,2528.4,12144228.0
1749151440,2528.29,2530.0,2524.14,2527.88,7610094.0
1749151500,2529.31,2532.73,2527.18,2531.99,7082320.0
1749151560,2532.45,2539.85,2532.45,2538.43,7367624.0
1749151620,2538.51,2538.8,2535.39,2537.68,6569156.0
1749151680,2537.72,2538.35,2535.09,2535.32,3941704.0
1749151740,2535.32,2539.53,2535.32,2539.06,5358400.0
1749151800,2539.05,2540.95,2537.39,2537.39,3792122.0
1749151860,2537.35,2541.74,2537.35,2538.01,3381048.0
1749151920,2538.3,2539.05,2535.91,2538.18,2726620.0
1749151980,2538.24,2545.74,2537.57,2542.93,6308418.0
1749152040,2543.32,2544.34,2538.7,2541.64,5290376.0
1749152100,2541.77,2545.06,2540.77,2544.8,3147748.0
1749152160,2544.68,2547.99,2544.38,2544.38,2561960.0
1749152220,2544.32,2547.78,2544.31,2544.7,2037154.0
1749152280,2544.77,2548.03,2544.08,2546.78,1847586.0
1749152340,2546.73,2549.1,2546.31,2547.11,2837650.0
1749152400,2547.05,2547.78,2545.01,2547.61,2498662.0
1749152460,2547.21,2549.9,2547.21,2548.62,1295522.0
1749152520,2548.66,2548.84,2541.44,2542.51,3836452.0
1749152580,2542.51,2543.4,2541.61,2542.09,2503228.0
1749152640,2542.04,2542.41,2539.84,2541.15,2537838.0
1749152700,2541.14,2541.44,2538.38,2538.65,1753834.0
1749152760,2538.65,2539.78,2537.43,2538.49,2481778.0
1749152820,2538.48,2541.57,2536.23,2540.78,2248172.0
1749152880,2540.78,2541.6,2535.6,2535.62,3862116.0
1749152940,2535.74,2537.56,2534.12,2534.93,2700918.0
1749153000,2534.89,2535.46,2525.94,2526.32,10379104.0
1749153060,2526.35,2528.88,2525.24,2528.88,4414774.0
1749153120,2528.83,2533.61,2527.98,2532.61,3426930.0
1749153180,2532.63,2534.78,2531.23,2532.27,2731826.0
1749153240,2532.49,2533.75,2528.8,2529.32,2132690.0
1749153300,2529.26,2531.57,2528.0,2530.1,2406154.0
1749153360,2529.93,2532.93,2528.34,2529.36,1470834.0
1749153420,2529.46,2531.5,2528.81,2530.16,1342172.0
1749153480,2530.27,2531.99,2529.6,2530.39,885730.0
1749153540,2530.43,2530.92,2525.61,2528.07,3007740.0
1749153600,2528.13,2528.69,2524.18,2525.62,6638086.0
1749153660,2525.67,2527.7,2522.14,2524.31,3162518.0
1749153720,2524.8,2529.05,2523.06,2528.14,2668148.0
1749153780,2527.8,2530.42,2525.2,2530.41,1727392.0
1749153840,2530.97,2532.78,2526.8,2532.78,2454264.0
1749153900,2532.78,2534.74,2527.26,2527.32,4074900.0
1749153960,2527.32,2532.32,2527.22,2530.17,1900714.0
1749154020,2530.04,2530.45,2518.1,2519.29,6504808.0
1749154080,2519.06,2521.57,2519.0,2519.64,2983944.0
1749154140,2519.64,2519.64,2517.07,2517.36,3286502.0
1749154200,2517.31,2517.31,2508.71,2513.19,13477748.0
1749154260,2512.78,2516.56,2511.51,2516.56,4927098.0
1749154320,2516.56,2516.71,2511.01,2511.01,2090906.0
1749154380,2511.13,2511.75,2491.67,2494.47,30688750.0
1749154440,2495.77,2506.0,2495.42,2505.63,13980576.0
1749154500,2504.96,2506.48,2495.06,2498.69,8984572.0
1749154560,2498.75,2499.07,2485.92,2486.03,11557606.0
1749154620,2485.85,2489.05,2476.44,2487.64,32393388.0
1749154680,2487.97,2491.01,2485.11,2489.77,5649102.0
1749154740,2489.18,2489.77,2479.56,2481.66,9704732.0
1749154800,2481.34,2481.36,2447.7,2464.54,47493376.0
1749154860,2465.0,2466.07,2437.9,2449.89,37620942.0
1749154920,2449.59,2467.68,2449.12,2465.23,18829094.0
1749154980,2465.15,2476.47,2464.46,2476.47,11090968.0
1749155040,2476.44,2480.58,2472.84,2474.93,9404414.0
1749155100,2474.93,2475.79,2465.01,2465.28,9087028.0
1749155160,2466.23,2476.99,2466.23,2476.99,6683908.0
1749155220,2476.99,2481.11,2476.29,2479.56,6398440.0
1749155280,2479.48,2483.46,2479.07,2481.07,6577936.0
1749155340,2481.07,2481.07,2472.19,2472.24,8472708.0
1749155400,2472.49,2473.3,2468.0,2468.66,4853868.0
1749155460,2468.24,2471.02,2465.02,2468.71,5084330.0
1749155520,2468.58,2471.14,2465.35,2465.35,3734150.0
1749155580,2465.38,2466.02,2443.2,2449.43,19602264.0
1749155640,2450.58,2458.14,2449.77,2453.16,8075058.0
1749155700,2453.58,2453.58,2441.79,2448.85,11327350.0
1749155760,2449.74,2459.17,2449.74,2459.06,6673500.0
1749155820,2459.02,2459.73,2452.0,2455.01,3252418.0
1749155880,2454.81,2454.81,2444.12,2446.41,5658360.0
1749155940,2446.36,2456.0,2443.8,2453.77,6358726.0
1749156000,2453.52,2454.99,2445.8,2445.89,3711754.0
1749156060,2446.41,2449.06,2420.0,2422.54,42022462.0
1749156120,2421.6,2433.78,2412.85,2431.1,23831700.0
1749156180,2430.89,2433.78,2410.0,2413.23,24421054.0
1749156240,2413.77,2420.53,2403.81,2417.76,28878386.0
1749156300,2417.8,2430.72,2414.21,2425.51,20719442.0
1749156360,2425.79,2429.39,2422.16,2425.59,10192336.0
1749156420,2425.57,2436.0,2424.01,2434.99,7108080.0
1749156480,2435.88,2443.12,2432.41,2437.32,11282768.0
1749156540,2437.32,2438.99,2435.45,2435.85,3508480.0
1749156600,2435.77,2437.07,2426.94,2429.63,4720600.0
1749156660,2429.61,2430.64,2422.8,2423.16,5008092.0
1749156720,2423.45,2425.68,2415.0,2421.06,9201942.0
1749156780,2421.19,2421.53,2398.07,2408.5,27407830.0
1749156840,2408.61,2414.82,2405.18,2408.17,7937582.0
1749156900,2408.17,2411.7,2397.9,2400.0,9838846.0
1749156960,2400.02,2409.53,2392.06,2408.11,17348012.0
1749157020,2408.11,2410.41,2402.74,2405.46,7270076.0
1749157080,2405.63,2405.63,2397.57,2398.39,6741470.0
1749157140,2398.31,2399.77,2392.81,2397.49,11104652.0
1749157200,2397.47,2405.93,2395.78,2404.73,9569028.0
1749157260,2404.25,2404.25,2388.47,2391.42,15548562.0
1749157320,2391.94,2414.73,2390.01,2414.73,11185458.0
1749157380,2415.0,2418.62,2407.42,2407.88,12979490.0
1749157440,2407.9,2417.26,2407.9,2416.36,9145726.0
1749157500,2415.88,2418.99,2405.57,2405.83,10379326.0
1749157560,2406.83,2419.0,2406.83,2416.83,4064706.0
1749157620,2416.89,2423.59,2414.03,2417.07,5896514.0
1749157680,2416.62,2425.91,2416.05,2425.91,5467686.0
1749157740,2426.25,2427.52,2419.24,2420.08,7480280.0
1749157800,2420.59,2428.16,2420.02,2427.8,4033884.0
1749157860,2427.86,2427.86,2421.35,2421.56,2807850.0
1749157920,2420.7,2424.47,2414.0,2414.88,5001212.0
1749157980,2414.96,2417.77,2410.72,2415.46,2884300.0
1749158040,2415.69,2415.69,2408.55,2410.03,3048688.0
1749158100,2409.91,2418.87,2409.8,2417.36,2844564.0
1749158160,2417.33,2422.34,2417.33,2420.9,2780512.0
1749158220,2421.03,2421.13,2415.75,2415.75,2475032.0
1749158280,2415.3,2421.65,2415.0,2420.42,2395922.0
1749158340,2420.6,2421.16,2415.46,2417.22,1914484.0
1749158400,2417.59,2419.45,2412.46,2413.77,3672126.0
1749158460,2413.72,2417.61,2413.32,2413.78,1821070.0
1749158520,2413.86,2419.78,2412.77,2416.84,2026910.0
1749158580,2416.84,2420.0,2415.09,2418.65,1991220.0
1749158640,2418.6,2424.53,2417.09,2424.43,4154048.0
1749158700,2424.52,2424.6,2417.43,2417.43,4517300.0
1749158760,2417.36,2418.18,2413.02,2414.37,4348444.0
1749158820,2414.38,2418.97,2413.14,2415.44,2217072.0
1749158880,2415.44,2418.8,2415.36,2418.01,1663558.0
1749158940,2417.87,2419.4,2416.95,2418.31,1471414.0
1749159000,2418.37,2418.37,2413.41,2413.48,3466388.0
1749159060,2413.48,2419.77,2413.41,2419.73,1227098.0
1749159120,2419.95,2435.38,2419.26,2430.58,16391420.0
1749159180,2430.59,2432.07,2427.45,2432.07,2869660.0
1749159240,2432.08,2433.1,2429.78,2430.5,2678740.0
1749159300,2430.51,2435.74,2429.58,2435.71,2221904.0
1749159360,2435.84,2435.84,2433.35,2433.52,2126424.0
1749159420,2433.57,2438.03,2431.39,2437.3,4816382.0
1749159480,2437.31,2439.77,2436.27,2438.16,4040028.0
1749159540,2435.74,2436.43,2425.36,2427.92,6271790.0
1749159600,2428.68,2435.73,2428.68,2435.14,2431996.0
1749159660,2435.16,2435.71,2431.51,2435.71,2324810.0
1749159720,2435.65,2451.0,2434.51,2439.9,7150060.0
1749159780,2439.85,2441.11,2437.15,2439.87,2458194.0
1749159840,2439.88,2441.14,2438.01,2440.61,2437414.0
1749159900,2440.57,2440.61,2434.36,2434.73,2891562.0
1749159960,2434.62,2434.62,2426.46,2429.51,7325646.0
1749160020,2429.74,2430.06,2425.71,2425.71,2671086.0
1749160080,2425.53,2426.2,2422.17,2425.51,5167854.0
1749160140,2424.29,2429.05,2424.29,2428.61,1513558.0
1749160200,2428.76,2428.86,2426.78,2427.97,997512.0
1749160260,2427.97,2430.06,2427.72,2430.01,671416.0
1749160320,2430.0,2430.01,2425.83,2425.98,1283516.0
1749160380,2425.98,2426.94,2425.51,2426.89,573404.0
1749160440,2426.87,2436.0,2425.98,2435.5,5068364.0
1749160500,2435.95,2439.34,2435.3,2438.57,4186412.0
1749160560,2438.51,2438.53,2435.5,2437.57,1953862.0
1749160620,2437.57,2437.57,2435.63,2436.15,1268456.0
1749160680,2436.16,2438.93,2436.09,2438.87,1583800.0
1749160740,2438.93,2439.06,2435.51,2436.04,1770218.0
1749160800,2435.93,2435.93,2426.9,2427.63,3220496.0
1749160860,2427.64,2429.47,2425.5,2427.4,2975332.0
1749160920,2427.4,2428.59,2424.0,2424.01,4557550.0
1749160980,2424.26,2424.72,2415.96,2421.17,10605960.0
1749161040,2421.21,2421.21,2417.85,2418.81,4352432.0
1749161100,2418.85,2424.86,2418.85,2424.23,1673594.0
1749161160,2423.92,2423.92,2420.48,2422.21,2067474.0
1749161220,2422.44,2423.02,2417.47,2420.9,1705252.0
1749161280,2420.96,2421.28,2408.9,2411.4,8144248.0
1749161340,2411.66,2413.99,2410.33,2412.39,4734506.0
1749161400,2412.38,2417.79,2412.38,2416.72,2228310.0
1749161460,2416.43,2416.88,2412.53,2413.72,1640292.0
1749161520,2413.78,2416.36,2413.01,2414.69,1617454.0
1749161580,2414.69,2417.26,2412.72,2412.72,1045606.0
1749161640,2412.51,2412.7,2411.0,2411.01,2266694.0
1749161700,2411.0,2415.77,2408.99,2414.24,2194788.0
1749161760,2414.43,2415.62,2411.18,2412.05,1148042.0
1749161820,2412.0,2415.38,2410.73,2413.72,1336738.0
1749161880,2413.84,2418.32,2413.53,2418.32,1425026.0
1749161940,2418.09,2420.0,2417.51,2419.04,2000436.0
1749162000,2418.92,2420.66,2418.56,2420.46,1087488.0
1749162060,2420.58,2421.55,2419.08,2420.52,1204838.0
1749162120,2420.41,2420.41,2417.82,2419.9,1805100.0
1749162180,2419.91,2424.24,2419.66,2422.53,1989238.0
1749162240,2422.35,2423.54,2422.0,2422.12,1733716.0
1749162300,2422.17,2423.73,2419.53,2420.69,1353544.0
1749162360,2420.68,2424.61,2420.68,2423.76,992800.0
1749162420,2423.66,2423.66,2421.85,2422.63,635712.0
1749162480,2422.63,2424.4,2422.63,2422.8,946520.0
1749162540,2422.75,2422.82,2416.78,2416.89,2813996.0
1749162600,2416.64,2419.55,2415.85,2419.55,1542582.0
1749162660,2419.49,2422.26,2419.37,2421.61,1344680.0
1749162720,2421.69,2424.44,2421.66,2424.25,1245606.0
1749162780,2424.44,2424.46,2423.15,2423.53,1465594.0
1749162840,2423.59,2424.4,2421.72,2421.73,1043756.0
1749162900,2421.91,2423.32,2421.53,2422.43,567918.0
1749162960,2422.43,2422.43,2419.64,2421.32,898208.0
1749163020,2421.32,2422.38,2419.88,2421.26,589076.0
1749163080,2421.25,2424.36,2419.65,2421.89,1208756.0
1749163140,2421.89,2422.65,2418.95,2419.85,943922.0
1749163200,2419.85,2425.44,2419.85,2424.97,1449838.0
1749163260,2424.99,2425.95,2423.91,2424.98,1027876.0
1749163320,2424.96,2424.98,2423.53,2424.27,976290.0
1749163380,2424.27,2427.15,2424.13,2426.55,2170012.0
1749163440,2426.55,2426.55,2423.89,2423.93,813338.0
1749163500,2424.01,2425.38,2422.93,2425.01,1165442.0
1749163560,2425.01,2426.61,2424.66,2426.16,716510.0
1749163620,2426.33,2429.2,2426.16,2428.65,1192760.0
1749163680,2428.65,2430.81,2427.68,2430.81,2017218.0
1749163740,2430.81,2433.44,2429.45,2433.38,2486600.0
1749163800,2433.38,2434.11,2432.41,2433.76,1655468.0
1749163860,2433.76,2434.19,2432.31,2433.61,1256492.0
1749163920,2433.57,2434.43,2432.0,2432.92,2456098.0
1749163980,2432.89,2432.89,2429.62,2429.62,2422964.0
1749164040,2429.62,2432.49,2429.42,2432.21,2197530.0
1749164100,2432.22,2432.9,2430.03,2430.12,1118916.0
1749164160,2430.12,2431.28,2429.52,2430.88,570378.0
1749164220,2430.89,2431.69,2430.01,2430.74,566884.0
1749164280,2430.81,2431.13,2428.58,2431.07,1120128.0
1749164340,2431.13,2431.81,2428.54,2428.55,1292386.0
1749164400,2428.55,2429.33,2427.93,2428.64,1326450.0
1749164460,2428.64,2429.71,2426.03,2427.54,1914788.0
1749164520,2427.55,2429.37,2426.76,2427.62,998202.0
1749164580,2427.61,2429.92,2427.01,2429.92,2534978.0
1749164640,2429.87,2432.06,2429.8,2430.78,4672168.0
1749164700,2430.2,2431.4,2426.82,2426.82,3698352.0
1749164760,2426.83,2426.97,2425.19,2426.17,1009586.0
1749164820,2426.18,2426.26,2423.4,2426.26,1111552.0
1749164880,2425.96,2432.69,2425.61,2432.68,1229412.0
1749164940,2432.68,2433.48,2430.7,2431.89,1541374.0
1749165000,2431.53,2432.26,2431.11,2431.66,946920.0
1749165060,2431.74,2433.2,2431.6,2432.81,885352.0
1749165120,2432.82,2434.86,2432.77,2432.81,967430.0
1749165180,2432.82,2432.97,2431.61,2432.07,897226.0
1749165240,2432.33,2433.99,2430.07,2430.07,2197628.0
1749165300,2430.13,2431.5,2428.84,2430.78,1018636.0
1749165360,2430.84,2430.89,2423.06,2423.31,3083724.0
1749165420,2422.65,2424.0,2420.59,2422.28,2716680.0
1749165480,2422.3,2422.98,2419.25,2420.06,3711696.0
1749165540,2420.07,2422.09,2419.51,2421.88,1262504.0
1749165600,2421.88,2422.76,2421.12,2422.76,1464256.0
1749165660,2422.84,2427.07,2422.84,2426.98,2000844.0
1749165720,2426.99,2427.3,2424.78,2425.09,1553712.0
1749165780,2425.09,2425.61,2422.84,2423.06,920416.0
1749165840,2422.73,2422.73,2417.45,2419.01,2325846.0
1749165900,2419.01,2422.22,2418.44,2421.37,1856896.0
1749165960,2421.32,2424.95,2421.29,2422.91,1482292.0
1749166020,2423.15,2423.15,2420.11,2421.16,1008920.0
1749166080,2421.17,2422.71,2421.06,2421.81,1230218.0
1749166140,2421.81,2422.05,2420.7,2420.74,741186.0
1749166200,2420.7,2422.69,2419.72,2422.36,1147104.0
1749166260,2422.35,2422.76,2418.89,2419.99,1576366.0
1749166320,2419.98,2421.36,2419.64,2421.16,571186.0
1749166380,2421.16,2421.47,2419.01,2419.89,401492.0
1749166440,2419.89,2421.44,2417.71,2417.98,971052.0
1749166500,2418.0,2419.46,2417.64,2417.7,952476.0
1749166560,2417.69,2420.75,2417.69,2419.93,577248.0
1749166620,2419.95,2422.45,2419.44,2422.45,526976.0
1749166680,2422.7,2423.87,2421.56,2421.93,2723002.0
1749166740,2421.88,2421.88,2419.15,2421.04,1446282.0
1749166800,2421.03,2422.35,2420.05,2420.06,628450.0
1749166860,2420.07,2420.52,2418.53,2420.51,806460.0
1749166920,2420.52,2424.65,2420.52,2423.72,1532706.0
1749166980,2423.72,2423.72,2420.38,2421.48,719928.0
1749167040,2421.47,2421.9,2420.19,2420.24,449954.0
1749167100,2420.24,2420.25,2416.0,2416.01,1924626.0
1749167160,2415.96,2417.73,2410.43,2410.54,5522152.0
1749167220,2410.66,2413.55,2410.07,2412.72,3043344.0
1749167280,2413.68,2414.97,2413.43,2413.87,1254966.0
1749167340,2413.87,2415.56,2412.89,2415.36,705898.0
1749167400,2415.36,2415.36,2413.89,2413.93,548854.0
1749167460,2414.0,2414.98,2412.85,2414.8,947460.0
1749167520,2414.8,2418.88,2414.8,2417.59,1120258.0
1749167580,2417.59,2418.51,2417.13,2417.51,469312.0
1749167640,2417.51,2418.08,2416.48,2416.49,559200.0
1749167700,2416.49,2417.87,2416.0,2417.31,579224.0
1749167760,2417.31,2418.18,2416.34,2416.35,573720.0
1749167820,2416.36,2416.36,2413.48,2413.88,880862.0
1749167880,2413.87,2414.53,2412.56,2413.27,878894.0
1749167940,2413.27,2413.48,2412.88,2412.89,639080.0
1749168000,2412.89,2415.43,2410.05,2415.06,5674190.0
1749168060,2415.01,2416.13,2406.8,2408.4,10217302.0
1749168120,2408.34,2411.6,2406.49,2407.75,3364422.0
1749168180,2407.7,2409.85,2404.17,2404.82,6651192.0
1749168240,2404.72,2408.22,2403.46,2406.71,3951222.0
1749168300,2406.71,2411.19,2403.49,2408.81,1995094.0
1749168360,2408.79,2408.99,2405.25,2408.22,2240082.0
1749168420,2408.22,2410.96,2406.36,2406.8,1467822.0
1749168480,2407.35,2411.99,2405.84,2410.47,1748178.0
1749168540,2410.51,2411.93,2409.04,2411.22,2091702.0
1749168600,2411.22,2414.99,2410.54,2410.54,1781616.0
1749168660,2410.07,2413.38,2408.01,2408.99,3393250.0
1749168720,2408.99,2410.77,2406.34,2406.34,1999704.0
1749168780,2406.37,2408.9,2405.81,2407.18,1087260.0
1749168840,2407.11,2407.88,2403.7,2405.89,2600508.0
1749168900,2405.93,2406.99,2403.46,2403.46,2070414.0
1749168960,2402.16,2404.22,2401.22,2403.09,4643192.0
1749169020,2402.98,2407.7,2402.7,2407.6,2826634.0
1749169080,2408.33,2410.88,2405.76,2410.8,1680732.0
1749169140,2411.41,2412.18,2407.78,2408.81,2643924.0
1749169200,2408.55,2410.45,2405.51,2405.51,1002000.0
1749169260,2405.57,2405.57,2400.89,2400.89,3844050.0
1749169320,2400.67,2400.67,2381.61,2392.93,35471574.0
1749169380,2392.85,2402.85,2392.85,2402.85,8440186.0
1749169440,2402.45,2403.99,2397.84,2403.99,3492088.0
1749169500,2403.63,2406.24,2403.48,2404.98,4861642.0
1749169560,2404.87,2404.87,2401.27,2401.37,3345452.0
1749169620,2401.42,2404.25,2401.06,2401.95,1623010.0
1749169680,2401.95,2405.82,2401.36,2405.72,1119316.0
1749169740,2405.72,2408.92,2405.56,2408.92,2692244.0
1749169800,2408.97,2413.77,2408.21,2410.9,6111454.0
1749169860,2411.0,2413.94,2410.73,2413.53,3941838.0
1749169920,2413.53,2415.69,2413.18,2413.19,4456204.0
1749169980,2413.19,2416.11,2412.66,2415.34,3738378.0
1749170040,2415.55,2417.58,2415.01,2416.54,3648574.0
1749170100,2416.56,2418.57,2416.54,2417.35,2723536.0
1749170160,2417.18,2419.44,2416.85,2418.72,2008828.0
1749170220,2418.72,2419.66,2417.59,2419.12,2421432.0
1749170280,2419.11,2420.7,2418.41,2418.47,2310132.0
1749170340,2418.89,2422.23,2417.7,2421.59,1843880.0
1749170400,2421.36,2421.36,2419.25,2420.14,2423228.0
1749170460,2420.08,2422.27,2420.08,2421.64,1507358.0
1749170520,2421.7,2422.71,2421.32,2422.01,886824.0
1749170580,2422.02,2422.02,2418.92,2421.52,1386224.0
1749170640,2421.51,2423.53,2421.39,2422.64,1949932.0
1749170700,2422.21,2422.62,2421.3,2421.9,1809816.0
1749170760,2421.9,2422.8,2418.78,2419.34,1855556.0
1749170820,2419.34,2419.91,2416.62,2417.62,2206792.0
1749170880,2417.62,2419.39,2417.62,2419.32,1954674.0
1749170940,2418.99,2419.24,2418.18,2418.2,602326.0
1749171000,2418.21,2421.03,2417.76,2420.72,694360.0
1749171060,2420.72,2422.37,2419.86,2422.3,1106432.0
1749171120,2422.52,2425.7,2422.52,2425.18,3360952.0
1749171180,2425.3,2425.46,2423.31,2424.7,2281244.0
1749171240,2424.7,2427.22,2424.61,2426.45,1942294.0
1749171300,2426.5,2426.53,2424.47,2424.99,1999848.0
1749171360,2424.98,2425.73,2424.55,2425.29,1672072.0
1749171420,2425.29,2425.4,2424.48,2425.32,757014.0
1749171480,2425.01,2425.05,2423.68,2424.88,1024382.0
1749171540,2424.88,2425.0,2423.81,2424.99,639236.0
1749171600,2424.99,2424.99,2423.51,2423.53,1037100.0
1749171660,2423.59,2424.73,2423.59,2424.22,671940.0
1749171720,2424.22,2426.32,2423.75,2424.67,1889702.0
1749171780,2424.67,2425.12,2422.3,2423.57,945350.0
1749171840,2423.63,2423.63,2420.03,2420.97,2420036.0
1749171900,2420.9,2421.47,2418.61,2420.3,1109584.0
1749171960,2420.3,2420.71,2419.01,2420.04,684506.0
1749172020,2420.04,2424.24,2419.69,2424.18,1365062.0
1749172080,2424.18,2425.95,2423.23,2425.26,1253376.0
1749172140,2425.26,2426.4,2424.57,2426.32,1371050.0
1749172200,2426.27,2427.12,2425.31,2425.56,1017460.0
1749172260,2425.56,2427.15,2424.47,2427.04,1427980.0
1749172320,2427.12,2427.83,2425.95,2426.02,971850.0
1749172380,2426.02,2426.77,2424.27,2424.56,720636.0
1749172440,2424.56,2425.32,2424.56,2424.87,350584.0
1749172500,2424.86,2425.78,2424.53,2425.37,403512.0
1749172560,2425.36,2425.37,2422.34,2422.57,821556.0
1749172620,2422.64,2422.81,2421.49,2421.5,1218692.0
1749172680,2421.55,2423.14,2421.43,2422.05,1024400.0
1749172740,2422.11,2423.12,2421.75,2422.07,720290.0
1749172800,2422.07,2422.07,2416.76,2417.49,2519800.0
1749172860,2417.49,2418.81,2416.17,2418.75,1027842.0
1749172920,2418.67,2419.2,2417.61,2418.47,377228.0
1749172980,2418.52,2421.77,2418.52,2420.83,753794.0
1749173040,2420.62,2421.6,2420.61,2421.3,654742.0
1749173100,2421.37,2425.27,2421.3,2424.78,1212464.0
1749173160,2424.77,2425.4,2424.0,2424.3,784930.0
1749173220,2424.3,2424.3,2422.35,2422.49,585848.0
1749173280,2422.53,2422.7,2421.14,2421.44,579962.0
1749173340,2421.69,2422.66,2421.14,2421.68,357472.0
1749173400,2421.68,2423.11,2421.68,2423.03,355798.0
1749173460,2423.14,2424.0,2422.51,2422.94,436368.0
1749173520,2422.95,2423.83,2422.89,2423.07,516976.0
1749173580,2423.02,2424.94,2419.51,2424.0,1094556.0
1749173640,2423.99,2427.38,2423.99,2425.91,2171204.0
1749173700,2425.91,2427.3,2424.61,2424.67,827680.0
1749173760,2424.64,2426.11,2423.47,2425.78,545122.0
1749173820,2425.78,2425.94,2419.72,2420.39,3138990.0
1749173880,2420.35,2422.06,2420.05,2422.05,851680.0
1749173940,2422.31,2422.59,2421.38,2421.74,397696.0
1749174000,2421.75,2421.75,2420.01,2420.49,626000.0
1749174060,2420.4,2421.86,2420.38,2421.61,477978.0
1749174120,2421.61,2422.06,2421.16,2421.22,1995006.0
1749174180,2421.22,2421.99,2417.17,2417.17,3357334.0
1749174240,2416.76,2419.05,2416.64,2418.61,693664.0
1749174300,2418.63,2420.3,2418.36,2419.43,597662.0
1749174360,2419.43,2420.49,2419.0,2419.9,931602.0
1749174420,2419.87,2420.46,2418.71,2418.99,282624.0
1749174480,2418.99,2422.72,2418.99,2421.32,637628.0
1749174540,2421.17,2422.28,2420.57,2421.49,986036.0
1749174600,2421.49,2424.09,2421.49,2423.31,529902.0
1749174660,2423.31,2423.47,2418.24,2418.45,1040170.0
1749174720,2418.45,2419.16,2417.28,2417.39,908434.0
1749174780,2417.38,2417.65,2415.68,2416.84,1035654.0
1749174840,2416.84,2418.74,2416.78,2418.65,705878.0
1749174900,2418.78,2420.32,2418.78,2419.65,353506.0
1749174960,2420.26,2420.35,2419.29,2419.5,338866.0
1749175020,2419.51,2421.44,2419.09,2421.2,426412.0
1749175080,2421.26,2421.42,2419.89,2420.81,361366.0
1749175140,2420.79,2420.81,2420.09,2420.32,159966.0
1749175200,2420.45,2420.58,2420.13,2420.56,751614.0
1749175260,2420.56,2420.96,2418.51,2418.52,2201372.0
1749175320,2418.51,2420.98,2418.47,2420.98,692166.0
1749175380,2420.97,2422.93,2420.07,2420.29,1500974.0
1749175440,2420.54,2421.24,2419.69,2420.62,804476.0
1749175500,2420.61,2423.1,2420.01,2422.6,617030.0
1749175560,2422.66,2422.73,2421.71,2422.35,606162.0
1749175620,2422.33,2422.67,2421.11,2421.9,672518.0
1749175680,2421.84,2423.51,2421.84,2422.79,1078790.0
1749175740,2422.79,2422.79,2420.0,2420.56,1421244.0
1749175800,2420.57,2421.41,2419.0,2419.0,1536522.0
1749175860,2419.01,2419.01,2416.51,2418.35,1869160.0
1749175920,2418.36,2418.78,2417.88,2418.02,689814.0
1749175980,2418.02,2419.38,2417.41,2419.24,868984.0
1749176040,2419.23,2420.31,2418.93,2419.28,457186.0
1749176100,2419.28,2419.28,2415.07,2415.09,2500570.0
1749176160,2415.15,2415.44,2412.0,2413.51,3023772.0
1749176220,2413.51,2414.31,2412.72,2413.22,1545128.0
1749176280,2413.28,2413.49,2412.25,2412.78,1799380.0
1749176340,2412.77,2413.33,2411.27,2411.28,1241598.0
1749176400,2411.28,2411.28,2408.39,2409.24,6069944.0
1749176460,2409.24,2410.42,2408.31,2409.75,2918098.0
1749176520,2409.54,2409.98,2407.73,2408.34,1703812.0
1749176580,2408.35,2408.76,2406.27,2406.31,2212950.0
1749176640,2406.69,2408.06,2402.93,2407.69,6949862.0
1749176700,2407.68,2409.52,2405.43,2407.5,1291588.0
1749176760,2407.5,2409.29,2407.19,2409.27,669288.0
1749176820,2409.28,2409.28,2407.9,2408.85,726932.0
1749176880,2408.44,2410.45,2407.84,2409.01,1066036.0
1749176940,2408.95,2409.67,2404.78,2405.62,1917338.0
1749177000,2405.86,2407.82,2405.11,2405.11,2000998.0
1749177060,2405.17,2406.23,2402.52,2404.01,2409588.0
1749177120,2404.4,2406.56,2403.48,2404.15,2598626.0
1749177180,2404.15,2408.35,2403.01,2406.15,2372330.0
1749177240,2406.15,2409.63,2406.13,2409.63,2634378.0
1749177300,2409.32,2412.36,2409.32,2411.52,1866912.0
1749177360,2411.52,2412.93,2410.51,2411.0,877172.0
1749177420,2411.05,2411.05,2408.0,2408.78,938452.0
1749177480,2408.84,2409.48,2408.22,2409.47,545910.0
1749177540,2409.47,2415.65,2409.47,2414.89,2223158.0
1749177600,2414.96,2417.25,2414.21,2416.75,1770090.0
1749177660,2416.76,2418.85,2416.26,2418.16,1973432.0
1749177720,2418.15,2418.54,2417.56,2418.19,1044292.0
1749177780,2418.2,2418.21,2417.11,2418.0,643892.0
1749177840,2418.01,2418.02,2416.47,2416.99,737030.0
1749177900,2416.99,2417.67,2415.15,2415.68,1178112.0
1749177960,2415.68,2416.3,2415.03,2415.47,741172.0
1749178020,2415.53,2418.06,2415.53,2417.02,825700.0
1749178080,2417.02,2417.5,2416.3,2416.3,425538.0
1749178140,2416.3,2416.84,2414.5,2414.5,658034.0
1749178200,2413.68,2415.53,2413.57,2415.47,464392.0
1749178260,2415.52,2419.81,2414.63,2419.81,2329640.0
1749178320,2419.71,2421.06,2418.76,2419.91,1697860.0
1749178380,2419.92,2423.2,2419.91,2422.7,2513880.0
1749178440,2422.7,2425.44,2422.54,2425.4,2926714.0
1749178500,2425.27,2432.01,2425.26,2431.83,10975004.0
1749178560,2431.69,2433.43,2430.41,2433.17,5339080.0
1749178620,2433.16,2433.49,2431.23,2431.61,3757308.0
1749178680,2431.61,2433.81,2431.61,2433.59,1584628.0
1749178740,2433.7,2435.23,2433.68,2434.51,2098436.0
1749178800,2434.51,2435.76,2431.93,2432.64,3163914.0
1749178860,2432.64,2433.78,2431.75,2431.76,1785130.0
1749178920,2431.76,2433.53,2431.12,2431.67,1164374.0
1749178980,2431.68,2432.32,2429.56,2429.57,1576526.0
1749179040,2429.57,2429.99,2428.76,2429.55,1463624.0
1749179100,2429.56,2432.41,2428.03,2428.94,2896316.0
1749179160,2428.98,2429.14,2427.49,2428.66,895120.0
1749179220,2428.67,2429.32,2428.11,2428.16,970714.0
1749179280,2428.16,2429.44,2428.01,2428.66,754140.0
1749179340,2428.73,2429.03,2428.54,2429.03,679150.0
1749179400,2428.98,2429.04,2427.19,2428.53,990566.0
1749179460,2428.54,2429.98,2427.78,2428.1,1019722.0
1749179520,2428.12,2429.47,2428.01,2428.82,772194.0
1749179580,2428.85,2430.68,2427.92,2430.1,1148746.0
1749179640,2430.23,2430.55,2427.2,2427.81,756248.0
1749179700,2427.81,2431.27,2427.34,2428.99,2616954.0
1749179760,2429.0,2432.51,2428.99,2431.98,1928642.0
1749179820,2432.04,2434.02,2431.73,2433.66,1937886.0
1749179880,2433.66,2433.66,2432.57,2432.9,813384.0
1749179940,2432.91,2433.69,2432.9,2433.55,579228.0
1749180000,2433.55,2434.54,2432.4,2434.13,1004916.0
1749180060,2434.12,2437.28,2434.11,2436.64,1989556.0
1749180120,2436.64,2437.6,2434.61,2437.55,2207306.0
1749180180,2437.51,2443.13,2437.33,2440.26,6821504.0
1749180240,2440.51,2441.47,2439.88,2440.93,2592552.0
1749180300,2440.94,2441.72,2438.78,2439.82,1616580.0
1749180360,2439.82,2441.6,2439.76,2441.06,1208964.0
1749180420,2441.04,2442.85,2440.34,2442.78,1565082.0
1749180480,2442.78,2444.16,2442.02,2443.61,1899306.0
1749180540,2443.61,2443.62,2440.5,2442.3,2592872.0
1749180600,2442.24,2442.53,2440.89,2441.59,1274570.0
1749180660,2441.75,2444.19,2440.22,2443.59,1164546.0
1749180720,2443.64,2444.56,2443.59,2444.02,1026778.0
1749180780,2444.1,2444.31,2442.44,2443.45,1013996.0
1749180840,2443.54,2445.82,2443.54,2445.08,2188412.0
1749180900,2445.09,2446.54,2444.01,2446.34,1538588.0
1749180960,2446.34,2447.65,2446.14,2446.77,1803066.0
1749181020,2446.82,2446.93,2442.72,2442.72,1798058.0
1749181080,2443.19,2443.19,2440.38,2441.23,1878758.0
1749181140,2441.2,2442.47,2440.61,2442.47,941070.0
1749181200,2442.72,2446.39,2442.72,2445.27,1372458.0
1749181260,2445.32,2447.9,2445.32,2447.03,1139824.0
1749181320,2447.03,2447.49,2446.01,2446.91,778920.0
1749181380,2446.86,2448.18,2446.74,2447.4,1739084.0
1749181440,2447.4,2448.9,2447.01,2448.44,1973974.0
1749181500,2448.43,2449.13,2447.71,2449.13,1118012.0
1749181560,2449.02,2449.82,2448.72,2449.28,1347980.0
1749181620,2449.41,2452.26,2449.27,2452.06,3784738.0
1749181680,2452.05,2452.55,2451.24,2451.99,2081476.0
1749181740,2452.05,2453.15,2450.95,2451.07,1795024.0
1749181800,2451.07,2451.9,2449.77,2451.01,1711114.0
1749181860,2451.02,2451.38,2449.98,2450.43,949726.0
1749181920,2450.44,2450.78,2449.88,2450.07,786466.0
1749181980,2450.13,2453.03,2450.13,2452.97,1080756.0
1749182040,2452.98,2453.54,2452.32,2453.53,1358368.0
1749182100,2453.54,2454.59,2453.47,2453.84,3219300.0
1749182160,2453.98,2455.61,2453.34,2453.56,3032302.0
1749182220,2453.61,2454.88,2453.36,2454.1,992680.0
1749182280,2454.54,2455.38,2454.5,2455.14,614200.0
1749182340,2455.21,2455.79,2454.29,2454.51,1666948.0
1749182400,2454.51,2455.01,2451.61,2451.61,2118956.0
1749182460,2451.61,2455.0,2450.15,2453.55,2558380.0
1749182520,2453.55,2454.36,2451.3,2451.8,1511676.0
1749182580,2451.86,2454.44,2450.18,2453.06,1926206.0
1749182640,2453.06,2457.05,2452.51,2455.47,3510660.0
1749182700,2456.0,2456.32,2454.59,2455.02,1087682.0
1749182760,2455.04,2455.04,2451.49,2451.49,1496024.0
1749182820,2451.12,2452.57,2451.12,2452.39,1174500.0
1749182880,2452.4,2452.4,2447.67,2448.47,7162098.0
1749182940,2448.47,2448.88,2447.55,2448.65,2178958.0
1749183000,2448.59,2452.0,2448.55,2450.94,1383984.0
1749183060,2450.94,2452.22,2450.93,2451.98,713966.0
1749183120,2451.99,2452.06,2450.61,2451.98,1219552.0
1749183180,2451.98,2452.0,2449.35,2449.89,791388.0
1749183240,2449.83,2450.82,2449.65,2450.73,579612.0
1749183300,2450.74,2453.04,2450.21,2453.04,866108.0
1749183360,2453.18,2456.0,2452.21,2452.67,2183150.0
1749183420,2452.68,2452.68,2450.45,2450.82,1046894.0
1749183480,2450.82,2450.82,2446.67,2447.18,2815980.0
1749183540,2447.15,2448.81,2447.01,2448.81,1409082.0
1749183600,2448.92,2449.93,2447.88,2447.89,1175462.0
1749183660,2447.89,2448.85,2446.3,2448.84,1277928.0
1749183720,2448.84,2449.4,2446.26,2446.86,1085314.0
1749183780,2446.88,2447.7,2446.02,2447.53,2177188.0
1749183840,2447.81,2447.81,2446.59,2447.49,953020.0
1749183900,2447.48,2447.49,2446.17,2447.15,1078290.0
1749183960,2447.15,2448.73,2447.15,2448.43,882750.0
1749184020,2448.43,2450.86,2448.42,2449.94,1360588.0
1749184080,2449.94,2449.94,2448.39,2449.2,466352.0
1749184140,2449.21,2450.62,2449.2,2449.72,615376.0
1749184200,2449.73,2449.73,2447.47,2448.64,729582.0
1749184260,2448.65,2450.98,2448.65,2449.82,659706.0
1749184320,2449.82,2451.18,2449.29,2451.18,825410.0
1749184380,2451.23,2451.99,2450.12,2450.3,2139742.0
1749184440,2450.3,2453.37,2449.96,2453.36,1082250.0
1749184500,2453.35,2454.32,2452.24,2453.49,1028544.0
1749184560,2453.47,2453.66,2452.73,2453.25,609492.0
1749184620,2453.21,2453.79,2452.02,2452.02,544056.0
1749184680,2452.02,2452.15,2450.57,2450.82,568328.0
1749184740,2450.82,2452.74,2450.82,2452.72,388512.0
1749184800,2452.67,2453.86,2452.28,2453.28,912280.0
1749184860,2453.23,2453.23,2451.14,2452.21,340166.0
1749184920,2452.22,2453.25,2451.65,2453.24,394228.0
1749184980,2453.24,2455.24,2453.03,2453.39,1145666.0
1749185040,2453.44,2453.84,2452.13,2452.45,563806.0
1749185100,2452.45,2454.5,2451.68,2453.05,624558.0
1749185160,2453.05,2456.0,2452.11,2456.0,2442466.0
1749185220,2456.0,2458.67,2455.99,2457.58,4590760.0
1749185280,2457.62,2461.57,2457.62,2459.48,5465160.0
1749185340,2458.47,2458.52,2457.14,2458.22,2280368.0
1749185400,2458.32,2460.85,2458.3,2460.24,1934886.0
1749185460,2460.2,2462.69,2459.44,2461.09,1814354.0
1749185520,2461.09,2462.27,2460.46,2460.6,1262924.0
1749185580,2460.6,2461.07,2459.02,2461.07,1620066.0
1749185640,2460.86,2461.07,2458.76,2460.03,948398.0
1749185700,2460.01,2460.47,2457.7,2457.98,811008.0
1749185760,2457.99,2458.57,2457.65,2458.34,872132.0
1749185820,2458.34,2459.0,2457.91,2458.09,848376.0
1749185880,2458.09,2458.5,2457.73,2458.0,793614.0
1749185940,2458.01,2458.27,2457.61,2457.7,485802.0
1749186000,2457.69,2458.99,2456.24,2456.73,2070816.0
1749186060,2456.88,2457.23,2455.53,2455.84,1369944.0
1749186120,2455.87,2457.36,2455.84,2456.81,925690.0
1749186180,2456.81,2459.66,2456.81,2459.16,1610684.0
1749186240,2458.97,2459.65,2458.19,2459.64,1146710.0
1749186300,2459.64,2459.71,2457.04,2457.51,845682.0
1749186360,2457.52,2461.23,2457.51,2460.3,809538.0
1749186420,2460.29,2462.39,2459.52,2462.39,1104618.0
1749186480,2462.52,2463.01,2462.38,2462.43,1237500.0
1749186540,2462.43,2462.43,2460.26,2462.17,999664.0
1749186600,2462.06,2464.22,2462.06,2463.89,1782020.0
1749186660,2463.89,2464.26,2462.07,2462.77,1101782.0
1749186720,2462.78,2462.93,2461.15,2462.23,571002.0
1749186780,2462.22,2462.69,2461.55,2462.19,1010880.0
1749186840,2462.22,2462.63,2461.86,2461.98,579864.0
1749186900,2461.99,2464.6,2461.98,2464.07,1330112.0
1749186960,2464.12,2464.53,2462.02,2462.03,1119188.0
1749187020,2462.03,2462.03,2453.16,2455.88,5004410.0
1749187080,2455.88,2456.41,2452.14,2452.51,4805060.0
1749187140,2452.55,2454.18,2452.01,2452.4,1792556.0
1749187200,2452.39,2453.27,2451.0,2451.06,1661116.0
1749187260,2451.06,2453.16,2450.74,2453.11,1689720.0
1749187320,2452.66,2453.7,2451.7,2453.45,810370.0
1749187380,2453.51,2453.51,2451.47,2451.57,935750.0
1749187440,2451.64,2452.86,2448.52,2449.9,4731152.0
1749187500,2449.89,2449.94,2448.68,2449.02,1912344.0
1749187560,2449.03,2449.32,2447.39,2448.28,4019788.0
1749187620,2448.33,2449.45,2446.86,2449.33,2247170.0
1749187680,2449.33,2449.33,2447.94,2447.97,461504.0
1749187740,2448.03,2449.74,2447.73,2449.68,626090.0
1749187800,2449.63,2449.63,2448.0,2448.01,948742.0
1749187860,2448.0,2448.27,2445.91,2447.99,1728626.0
1749187920,2447.99,2447.99,2446.98,2447.89,1159666.0
1749187980,2447.89,2449.9,2447.06,2449.38,999722.0
1749188040,2449.38,2450.06,2449.36,2449.57,808964.0
1749188100,2449.57,2450.77,2449.57,2450.7,705350.0
1749188160,2450.7,2451.04,2450.29,2450.46,1053862.0
1749188220,2450.47,2454.53,2449.85,2453.6,2253102.0
1749188280,2453.6,2455.0,2453.18,2454.72,992714.0
1749188340,2454.72,2454.72,2453.43,2454.05,570196.0
1749188400,2454.06,2454.56,2453.34,2453.89,938662.0
1749188460,2453.84,2455.0,2453.84,2454.34,545912.0
1749188520,2454.34,2457.15,2454.22,2457.04,1140862.0
1749188580,2457.04,2457.54,2456.62,2457.39,799484.0
1749188640,2457.38,2458.0,2457.26,2457.77,2476336.0
1749188700,2457.76,2457.99,2456.55,2456.55,676472.0
1749188760,2456.55,2457.53,2455.22,2457.12,887666.0
1749188820,2457.19,2457.81,2456.61,2457.61,911572.0
1749188880,2457.57,2457.58,2456.71,2456.72,640358.0
1749188940,2456.72,2459.09,2456.67,2459.09,1037474.0
1749189000,2459.17,2461.11,2459.11,2459.68,1537332.0
1749189060,2459.68,2460.25,2459.09,2460.19,550702.0
1749189120,2460.18,2460.47,2459.45,2459.69,1038776.0
1749189180,2459.69,2460.01,2459.47,2459.83,530942.0
1749189240,2459.83,2459.83,2456.52,2456.7,641840.0
1749189300,2456.59,2457.43,2456.4,2456.54,1179242.0
1749189360,2456.6,2458.36,2456.6,2457.78,489330.0
1749189420,2457.77,2458.87,2457.72,2458.67,330260.0
1749189480,2458.69,2458.69,2457.55,2458.08,460812.0
1749189540,2458.06,2458.78,2458.06,2458.72,383986.0
1749189600,2458.72,2458.72,2456.28,2456.58,935628.0
1749189660,2456.57,2456.69,2455.96,2456.47,761152.0
1749189720,2456.44,2458.06,2455.57,2456.03,819108.0
1749189780,2456.03,2456.64,2455.57,2455.98,590994.0
1749189840,2455.88,2457.32,2455.4,2455.76,976366.0
1749189900,2455.76,2458.15,2455.59,2457.68,469874.0
1749189960,2457.62,2458.16,2455.71,2455.73,632732.0
1749190020,2455.72,2455.77,2453.71,2453.84,1879820.0
1749190080,2453.9,2456.05,2453.06,2455.98,911086.0
1749190140,2455.98,2458.37,2455.98,2457.64,596798.0
1749190200,2457.64,2459.63,2456.53,2459.3,1170742.0
1749190260,2459.36,2461.78,2458.43,2461.57,2069530.0
1749190320,2461.57,2462.23,2461.19,2461.4,1073168.0
1749190380,2461.46,2461.78,2459.66,2460.17,643018.0
1749190440,2460.16,2464.0,2460.16,2463.35,1953816.0
1749190500,2463.36,2463.86,2462.78,2463.2,1316868.0
1749190560,2463.16,2463.2,2460.24,2460.86,1105148.0
1749190620,2460.86,2461.65,2460.8,2460.99,508132.0
1749190680,2460.98,2465.0,2460.91,2464.99,1103090.0
1749190740,2465.55,2469.68,2461.32,2461.32,4833998.0
1749190800,2461.27,2461.35,2457.77,2457.77,1427088.0
1749190860,2457.78,2458.03,2451.27,2452.86,11896380.0
1749190920,2453.04,2454.02,2452.69,2452.69,1535520.0
1749190980,2452.64,2453.25,2452.14,2452.28,1244492.0
1749191040,2452.31,2453.12,2448.88,2451.95,4716980.0
1749191100,2451.95,2454.49,2451.95,2453.99,1884230.0
1749191160,2453.99,2454.74,2453.29,2454.74,566722.0
1749191220,2454.56,2456.22,2454.56,2456.16,1106494.0
1749191280,2456.15,2456.48,2455.29,2455.94,603506.0
1749191340,2455.89,2456.54,2455.55,2456.13,655154.0
1749191400,2456.1,2456.78,2455.69,2456.59,687512.0
1749191460,2456.59,2457.84,2456.59,2457.78,653344.0
1749191520,2457.77,2458.44,2457.22,2457.93,888786.0
1749191580,2458.04,2461.51,2458.04,2461.51,1301828.0
1749191640,2461.45,2461.72,2460.9,2461.07,1350242.0
1749191700,2461.06,2461.53,2460.5,2461.47,1064706.0
1749191760,2461.47,2461.95,2461.34,2461.39,607710.0
1749191820,2461.19,2461.78,2460.72,2460.9,798700.0
1749191880,2460.95,2462.46,2460.82,2461.44,1032756.0
1749191940,2461.43,2461.64,2459.18,2460.71,1422228.0
1749192000,2460.71,2461.44,2458.56,2460.1,823326.0
1749192060,2460.09,2460.68,2456.92,2456.98,1039154.0
1749192120,2456.97,2458.31,2456.97,2457.24,893528.0
1749192180,2457.19,2457.25,2455.61,2455.67,902208.0
1749192240,2455.75,2456.62,2455.75,2456.54,827460.0
1749192300,2456.52,2457.98,2456.28,2457.82,802466.0
1749192360,2457.81,2458.45,2457.35,2457.6,345286.0
1749192420,2457.65,2458.49,2457.64,2458.48,228922.0
1749192480,2458.44,2458.89,2457.51,2458.22,348062.0
1749192540,2458.22,2460.46,2458.22,2460.19,590210.0
1749192600,2460.16,2460.31,2459.36,2459.53,461590.0
1749192660,2459.53,2459.73,2458.89,2459.06,349518.0
1749192720,2459.07,2461.06,2459.05,2459.81,292994.0
1749192780,2459.81,2460.56,2459.45,2459.71,643228.0
1749192840,2459.69,2460.5,2459.26,2459.77,454468.0
1749192900,2459.79,2460.06,2459.22,2459.23,370236.0
1749192960,2459.23,2459.24,2458.75,2458.89,266888.0
1749193020,2458.89,2458.89,2455.95,2456.28,964108.0
1749193080,2456.35,2457.82,2456.0,2457.64,1182656.0
1749193140,2457.64,2458.63,2456.67,2456.68,821132.0
1749193200,2456.69,2457.89,2456.68,2456.93,603474.0
1749193260,2456.99,2458.1,2456.09,2457.5,508994.0
1749193320,2457.51,2457.94,2456.26,2456.69,316312.0
1749193380,2456.81,2457.99,2456.64,2457.54,667602.0
1749193440,2457.42,2460.95,2457.42,2460.0,921310.0
1749193500,2459.64,2460.06,2459.32,2459.99,482848.0
1749193560,2459.99,2461.18,2457.76,2457.94,1311266.0
1749193620,2457.94,2460.0,2457.64,2459.89,512072.0
1749193680,2459.89,2461.0,2459.06,2459.06,1018190.0
1749193740,2458.94,2460.24,2458.11,2459.25,600968.0
1749193800,2459.19,2460.18,2458.98,2459.77,570006.0
1749193860,2459.76,2460.99,2459.76,2460.29,471082.0
1749193920,2460.29,2460.53,2459.76,2460.23,687668.0
1749193980,2460.23,2460.57,2459.9,2460.57,352938.0
1749194040,2460.64,2460.9,2459.48,2459.53,375914.0
1749194100,2459.6,2460.18,2458.65,2459.12,726666.0
1749194160,2459.13,2460.68,2457.74,2460.68,650666.0
1749194220,2460.68,2462.2,2460.32,2461.85,909640.0
1749194280,2461.83,2461.83,2460.0,2460.67,300696.0
1749194340,2460.68,2461.89,2458.43,2458.89,511830.0
1749194400,2458.89,2459.74,2457.86,2459.74,635940.0
1749194460,2459.74,2460.14,2457.64,2457.82,332088.0
1749194520,2457.81,2458.11,2456.11,2457.06,1162370.0
1749194580,2457.16,2460.99,2457.16,2460.99,1059586.0
1749194640,2460.99,2461.76,2460.94,2461.36,1005220.0
1749194700,2461.36,2462.99,2461.34,2461.97,2386712.0
1749194760,2462.01,2465.36,2461.97,2465.06,1387626.0
1749194820,2465.06,2465.87,2462.0,2462.93,5137650.0
1749194880,2462.93,2463.01,2460.83,2461.39,803792.0
1749194940,2461.35,2462.61,2461.35,2461.88,892550.0
1749195000,2461.7,2461.92,2460.65,2460.77,630640.0
1749195060,2460.77,2461.13,2458.9,2458.9,1072868.0
1749195120,2458.91,2459.43,2458.0,2458.43,963698.0
1749195180,2458.72,2459.77,2457.78,2457.78,930926.0
1749195240,2457.79,2458.16,2454.13,2454.89,6599218.0
1749195300,2454.8,2454.87,2454.07,2454.61,1229646.0
1749195360,2454.84,2455.13,2454.59,2454.61,551044.0
1749195420,2454.6,2455.09,2453.68,2453.73,886248.0
1749195480,2453.81,2454.98,2453.27,2453.55,889788.0
1749195540,2453.55,2453.71,2451.68,2452.49,3580062.0
1749195600,2452.49,2454.56,2452.49,2453.01,922144.0
1749195660,2453.0,2453.49,2452.39,2453.11,1096700.0
1749195720,2453.1,2454.68,2452.95,2453.91,936548.0
1749195780,2453.89,2454.78,2453.71,2453.93,675600.0
1749195840,2453.93,2454.64,2453.4,2454.2,681172.0
1749195900,2454.27,2454.39,2452.5,2452.52,609988.0
1749195960,2452.51,2452.52,2450.47,2450.65,2185322.0
1749196020,2450.56,2451.79,2450.07,2450.83,1599094.0
1749196080,2450.8,2451.73,2450.0,2451.14,2475440.0
1749196140,2451.14,2451.5,2449.66,2450.76,1124562.0
1749196200,2450.76,2453.64,2450.71,2453.23,576302.0
1749196260,2453.23,2453.36,2451.39,2451.47,987960.0
1749196320,2451.53,2452.36,2451.46,2452.36,660910.0
1749196380,2452.36,2452.98,2452.0,2452.0,414644.0
1749196440,2451.89,2451.89,2450.66,2451.47,1132608.0
1749196500,2451.41,2452.99,2451.29,2451.89,618722.0
1749196560,2451.89,2452.59,2451.84,2452.47,397990.0
1749196620,2452.47,2454.46,2452.46,2453.09,728174.0
1749196680,2453.15,2453.4,2452.06,2452.59,498784.0
1749196740,2452.82,2454.19,2452.82,2454.17,321900.0
1749196800,2454.18,2454.48,2453.48,2453.49,1485880.0
1749196860,2453.5,2454.68,2452.77,2453.01,1578764.0
1749196920,2453.01,2453.5,2453.01,2453.39,457914.0
1749196980,2453.39,2456.77,2453.39,2456.69,1072506.0
1749197040,2456.87,2459.0,2456.85,2458.99,1778732.0
1749197100,2458.98,2459.0,2457.32,2458.09,884860.0
1749197160,2458.09,2458.98,2456.95,2456.95,619920.0
1749197220,2456.95,2459.33,2456.23,2458.74,730930.0
1749197280,2458.74,2460.99,2458.72,2460.19,2132180.0
1749197340,2460.24,2460.75,2459.58,2460.68,1208536.0
1749197400,2460.68,2460.79,2459.47,2460.28,814846.0
1749197460,2460.26,2460.59,2459.11,2459.18,707362.0
1749197520,2459.14,2459.43,2458.09,2459.27,360388.0
1749197580,2459.34,2460.57,2459.34,2460.44,592152.0
1749197640,2460.47,2460.99,2459.99,2460.3,839226.0
1749197700,2460.3,2461.28,2459.92,2459.92,600792.0
1749197760,2459.93,2462.18,2459.35,2461.65,1193208.0
1749197820,2461.57,2461.77,2459.65,2460.91,661692.0
1749197880,2460.91,2464.67,2460.86,2464.16,3366476.0
1749197940,2464.13,2464.9,2463.48,2464.56,1103360.0
1749198000,2464.36,2464.36,2460.05,2460.45,1670400.0
1749198060,2460.54,2462.27,2460.54,2461.41,1025836.0
1749198120,2461.41,2463.23,2461.27,2463.06,811572.0
1749198180,2463.06,2463.69,2463.06,2463.59,568958.0
1749198240,2463.59,2464.36,2463.53,2464.17,757148.0
1749198300,2464.17,2464.37,2463.17,2463.65,825278.0
1749198360,2463.63,2463.68,2461.27,2461.27,713282.0
1749198420,2461.28,2462.45,2461.13,2461.61,591448.0
1749198480,2461.66,2462.19,2461.51,2462.19,505406.0
1749198540,2462.18,2462.19,2461.0,2462.11,312080.0
1749198600,2462.12,2462.48,2461.68,2462.26,582516.0
1749198660,2462.26,2464.69,2460.99,2464.69,715860.0
1749198720,2464.88,2464.94,2460.39,2460.75,1839990.0
1749198780,2460.86,2461.0,2458.52,2459.19,3361976.0
1749198840,2459.18,2459.2,2456.38,2456.57,2139428.0
1749198900,2456.58,2457.62,2456.2,2457.07,1496980.0
1749198960,2457.07,2457.07,2456.03,2456.14,1471034.0
1749199020,2456.51,2458.11,2456.44,2456.98,1010238.0
1749199080,2456.98,2457.87,2456.98,2457.6,309606.0
1749199140,2457.66,2457.66,2456.51,2456.97,593218.0
1749199200,2456.97,2457.98,2456.58,2457.93,443456.0
1749199260,2457.93,2460.33,2457.61,2460.19,800912.0
1749199320,2460.18,2460.41,2459.32,2459.76,793786.0
1749199380,2459.8,2461.99,2459.53,2461.99,599612.0
1749199440,2461.94,2462.38,2461.37,2462.37,1077438.0
1749199500,2462.38,2462.98,2461.67,2462.22,924998.0
1749199560,2462.21,2463.64,2461.98,2463.05,644936.0
1749199620,2463.05,2463.05,2461.0,2461.01,485866.0
1749199680,2461.01,2461.02,2459.37,2460.6,608080.0
1749199740,2460.61,2461.52,2460.51,2461.16,983800.0
1749199800,2461.11,2461.7,2459.06,2460.84,1517670.0
1749199860,2460.94,2461.69,2460.61,2461.14,276676.0
1749199920,2461.14,2461.4,2460.16,2460.48,293384.0
1749199980,2460.46,2460.54,2459.11,2459.56,323604.0
1749200040,2459.56,2460.39,2459.0,2459.02,361304.0
1749200100,2459.37,2461.06,2459.37,2460.56,453648.0
1749200160,2460.56,2460.87,2459.76,2459.9,389864.0
1749200220,2459.97,2460.9,2459.81,2459.9,313882.0
1749200280,2459.91,2460.29,2459.54,2459.82,297642.0
1749200340,2459.82,2460.33,2459.38,2459.91,1068068.0
1749200400,2459.91,2461.89,2459.91,2461.88,825376.0
1749200460,2461.88,2461.99,2459.17,2459.85,1001340.0
1749200520,2459.85,2461.62,2459.6,2460.22,786424.0
1749200580,2460.22,2460.68,2459.0,2460.12,607262.0
1749200640,2460.19,2461.69,2460.12,2461.45,326050.0
1749200700,2461.52,2462.44,2460.83,2460.83,597220.0
1749200760,2460.48,2462.0,2460.07,2461.92,439530.0
1749200820,2461.97,2462.19,2460.52,2460.52,887556.0
1749200880,2460.52,2461.03,2458.98,2458.99,759970.0
1749200940,2459.0,2461.07,2458.74,2461.07,958682.0
1749201000,2461.07,2462.97,2461.06,2462.79,798968.0
1749201060,2462.8,2463.06,2461.14,2461.44,421176.0
1749201120,2461.44,2462.0,2459.52,2461.99,506462.0
1749201180,2461.99,2462.39,2461.16,2462.1,402222.0
1749201240,2462.1,2463.7,2462.1,2462.74,1545826.0
1749201300,2462.74,2463.9,2462.39,2463.21,1121362.0
1749201360,2463.29,2464.0,2462.51,2464.0,735604.0
1749201420,2463.99,2464.81,2463.0,2463.0,568062.0
1749201480,2463.38,2465.55,2463.18,2465.55,2546282.0
1749201540,2465.54,2469.16,2465.15,2468.74,6472120.0
1749201600,2469.05,2473.33,2468.94,2471.73,8740468.0
1749201660,2471.8,2479.33,2471.73,2478.03,10146516.0
1749201720,2478.2,2481.42,2474.35,2474.35,9611900.0
1749201780,2474.14,2480.6,2471.53,2480.6,5811778.0
1749201840,2480.72,2480.72,2476.18,2476.18,2411540.0
1749201900,2476.01,2477.45,2476.0,2477.45,2489116.0
1749201960,2477.55,2477.76,2474.26,2474.89,1581376.0
1749202020,2474.89,2475.23,2472.32,2472.76,3046424.0
1749202080,2472.74,2472.94,2472.0,2472.9,1227202.0
1749202140,2472.91,2473.18,2471.68,2472.5,2168308.0
1749202200,2472.5,2473.28,2471.27,2472.32,1080434.0
1749202260,2472.32,2472.43,2470.9,2471.73,1627240.0
1749202320,2471.96,2472.44,2471.27,2471.88,1437238.0
1749202380,2471.87,2472.99,2471.35,2472.98,714128.0
1749202440,2473.16,2475.2,2472.9,2474.61,1502796.0
1749202500,2474.57,2475.06,2471.02,2472.1,1654884.0
1749202560,2472.04,2472.85,2471.61,2471.8,854712.0
1749202620,2471.92,2472.4,2470.75,2472.38,775206.0
1749202680,2472.38,2473.72,2472.38,2473.72,479994.0
1749202740,2473.72,2473.81,2472.96,2473.81,586882.0
1749202800,2473.85,2474.15,2472.52,2474.02,1538852.0
1749202860,2474.07,2474.51,2473.14,2473.86,1146440.0
1749202920,2473.8,2474.25,2471.47,2472.23,911856.0
1749202980,2472.23,2472.62,2471.06,2471.88,741460.0
1749203040,2471.88,2473.0,2471.88,2472.64,340696.0
1749203100,2472.63,2473.28,2471.53,2471.53,636410.0
1749203160,2471.53,2471.53,2468.95,2469.02,2175636.0
1749203220,2469.02,2469.64,2468.36,2469.52,1050080.0
1749203280,2469.51,2469.68,2468.27,2469.68,958066.0
1749203340,2469.63,2469.63,2468.34,2469.23,601320.0
1749203400,2469.55,2470.81,2469.48,2470.1,901382.0
1749203460,2470.1,2470.15,2468.01,2468.02,4568172.0
1749203520,2468.02,2468.71,2468.01,2468.43,920962.0
1749203580,2468.43,2468.85,2468.18,2468.82,448150.0
1749203640,2468.82,2469.62,2468.48,2468.98,671446.0
1749203700,2468.98,2470.0,2468.84,2469.99,508228.0
1749203760,2469.99,2470.37,2469.61,2469.61,544422.0
1749203820,2469.62,2469.62,2467.31,2467.94,1153098.0
1749203880,2467.93,2468.44,2466.97,2467.36,748750.0
1749203940,2467.31,2467.65,2466.61,2467.54,753734.0
1749204000,2467.54,2468.39,2467.2,2468.06,937990.0
1749204060,2468.07,2469.23,2467.78,2469.22,963196.0
1749204120,2469.21,2470.68,2469.02,2470.68,621320.0
1749204180,2470.7,2471.55,2469.14,2469.98,636870.0
1749204240,2469.98,2470.4,2469.31,2470.28,531360.0
1749204300,2470.23,2471.55,2470.05,2471.5,596014.0
1749204360,2471.5,2472.23,2471.47,2471.69,1263890.0
1749204420,2471.68,2472.17,2470.89,2471.89,467506.0
1749204480,2471.89,2474.2,2471.88,2474.2,867462.0
1749204540,2474.2,2474.39,2473.19,2473.64,1141578.0
1749204600,2473.64,2473.71,2472.77,2472.77,458984.0
1749204660,2472.84,2474.12,2472.52,2473.82,632784.0
1749204720,2473.88,2473.88,2472.01,2473.67,403352.0
1749204780,2473.68,2475.31,2473.67,2474.56,815892.0
1749204840,2474.51,2478.57,2474.51,2477.89,3655214.0
1749204900,2477.88,2478.73,2475.83,2475.9,1549714.0
1749204960,2475.89,2477.56,2475.26,2477.44,822956.0
1749205020,2477.1,2478.0,2475.35,2475.41,1448732.0
1749205080,2475.36,2477.99,2475.36,2477.99,674160.0
1749205140,2477.94,2485.81,2477.94,2483.51,6524306.0
1749205200,2483.53,2484.75,2481.24,2483.43,3013070.0
1749205260,2483.43,2484.8,2481.95,2484.8,3781640.0
1749205320,2485.22,2485.61,2482.9,2482.9,3609914.0
1749205380,2482.8,2483.94,2481.17,2482.18,1208848.0
1749205440,2482.19,2483.53,2481.15,2483.32,1120072.0
1749205500,2483.32,2485.24,2481.67,2482.43,1536654.0
1749205560,2482.67,2484.06,2482.39,2482.42,1550034.0
1749205620,2482.16,2482.16,2478.81,2479.91,2000918.0
1749205680,2479.91,2480.29,2478.89,2480.13,909182.0
1749205740,2480.14,2480.81,2479.68,2479.73,802260.0
1749205800,2479.72,2480.53,2479.65,2479.83,630268.0
1749205860,2479.83,2480.29,2477.3,2477.32,1299614.0
1749205920,2477.05,2479.94,2477.05,2478.6,1416200.0
1749205980,2478.58,2478.8,2476.4,2477.28,1268220.0
1749206040,2477.34,2477.92,2476.75,2477.06,963412.0
1749206100,2477.06,2479.0,2476.71,2478.6,843274.0
1749206160,2478.6,2479.99,2478.38,2479.16,850120.0
1749206220,2479.07,2479.07,2476.07,2477.93,2257040.0
1749206280,2477.93,2478.81,2476.06,2477.24,646698.0
1749206340,2477.19,2477.31,2476.02,2476.6,670884.0
1749206400,2476.94,2481.58,2476.94,2481.12,2101266.0
1749206460,2481.12,2481.84,2480.51,2481.47,1100406.0
1749206520,2481.47,2481.68,2478.65,2479.24,867752.0
1749206580,2479.25,2480.24,2479.19,2480.08,610020.0
1749206640,2480.07,2481.56,2479.51,2481.24,965792.0
1749206700,2481.24,2483.51,2480.79,2482.73,1145318.0
1749206760,2482.73,2483.92,2482.73,2483.63,626440.0
1749206820,2483.69,2483.73,2481.54,2482.99,824180.0
1749206880,2482.95,2484.82,2482.64,2483.53,1325730.0
1749206940,2483.53,2484.12,2482.1,2482.74,1288900.0
1749207000,2482.73,2484.36,2482.73,2483.16,536108.0
1749207060,2483.16,2483.97,2482.23,2482.82,637940.0
1749207120,2482.83,2482.96,2480.59,2481.96,1923342.0
1749207180,2481.96,2481.96,2479.56,2479.57,1119782.0
1749207240,2479.57,2480.99,2478.64,2480.88,792048.0
1749207300,2480.88,2482.0,2480.55,2481.28,546302.0
1749207360,2481.34,2482.27,2480.76,2481.26,348656.0
1749207420,2481.26,2481.95,2480.52,2481.65,434330.0
1749207480,2481.7,2482.99,2481.11,2481.28,425790.0
1749207540,2481.26,2481.28,2480.06,2480.57,616988.0
1749207600,2480.4,2480.96,2478.56,2480.11,647856.0
1749207660,2480.11,2481.0,2479.53,2479.7,2372870.0
1749207720,2479.7,2480.1,2478.56,2479.77,806380.0
1749207780,2479.77,2482.36,2479.77,2482.12,785140.0
1749207840,2482.12,2483.33,2482.11,2483.33,1624150.0
1749207900,2483.32,2483.5,2481.68,2483.27,1043104.0
1749207960,2483.12,2484.0,2483.12,2483.85,769712.0
1749208020,2483.84,2485.42,2483.09,2483.4,1490018.0
1749208080,2483.31,2487.75,2483.14,2485.89,1787670.0
1749208140,2485.9,2486.31,2485.08,2485.41,1010822.0
1749208200,2485.22,2485.22,2483.34,2484.31,1228504.0
1749208260,2484.08,2484.53,2483.56,2484.53,483278.0
1749208320,2484.51,2484.69,2483.04,2483.05,511506.0
1749208380,2483.06,2484.44,2483.05,2484.44,381266.0
1749208440,2484.44,2484.44,2483.25,2483.65,610024.0
1749208500,2483.64,2484.44,2482.29,2484.27,758512.0
1749208560,2484.26,2484.51,2484.0,2484.06,453896.0
1749208620,2484.28,2485.79,2484.0,2485.53,2496028.0
1749208680,2485.54,2488.11,2485.53,2487.01,2821784.0
1749208740,2487.01,2488.31,2487.01,2487.36,2243338.0
1749208800,2487.36,2491.52,2487.36,2490.57,6490554.0
1749208860,2490.48,2490.48,2488.73,2489.07,1676280.0
1749208920,2489.09,2490.7,2488.05,2490.66,1496364.0
1749208980,2490.66,2491.48,2489.19,2489.88,1231974.0
1749209040,2489.77,2490.0,2488.77,2488.88,882746.0
1749209100,2488.86,2490.39,2488.84,2489.5,692298.0
1749209160,2489.51,2490.77,2489.0,2489.22,801800.0
1749209220,2489.22,2489.67,2488.66,2488.81,896632.0
1749209280,2488.97,2489.25,2485.14,2485.4,2319786.0
1749209340,2485.4,2485.64,2482.74,2483.15,2888474.0
1749209400,2483.24,2483.64,2477.85,2478.61,6019638.0
1749209460,2478.57,2478.57,2472.66,2475.96,8144986.0
1749209520,2475.8,2477.57,2474.31,2477.03,3073636.0
1749209580,2477.09,2477.78,2476.18,2476.99,1669866.0
1749209640,2477.06,2477.53,2471.28,2472.99,4211264.0
1749209700,2472.98,2475.45,2472.53,2474.97,2783908.0
1749209760,2474.97,2475.32,2474.38,2474.73,963984.0
1749209820,2474.77,2475.99,2473.93,2475.45,808552.0
1749209880,2475.45,2477.71,2475.42,2477.71,1000344.0
1749209940,2477.63,2477.63,2475.81,2475.83,1242628.0
1749210000,2475.82,2476.64,2475.18,2476.16,746104.0
1749210060,2476.15,2476.89,2473.68,2473.73,1075444.0
1749210120,2473.8,2475.18,2472.87,2475.02,820752.0
1749210180,2475.31,2479.82,2475.31,2479.25,1409146.0
1749210240,2479.3,2480.99,2479.3,2479.93,1578458.0
1749210300,2479.94,2480.23,2479.11,2479.72,1150792.0
1749210360,2479.72,2481.05,2478.57,2478.59,1329294.0
1749210420,2478.57,2478.95,2472.4,2473.35,4266316.0
1749210480,2473.51,2474.7,2473.31,2473.42,2666390.0
1749210540,2473.42,2475.0,2472.92,2474.88,1242768.0
1749210600,2474.88,2476.4,2474.08,2476.39,1198412.0
1749210660,2476.39,2477.1,2475.85,2476.61,625342.0
1749210720,2476.74,2477.12,2475.11,2475.63,881512.0
1749210780,2475.63,2476.56,2475.45,2476.02,791728.0
1749210840,2476.02,2477.28,2475.77,2476.42,582096.0
1749210900,2476.44,2477.13,2476.31,2476.43,428736.0
1749210960,2476.43,2477.78,2476.0,2476.73,776550.0
1749211020,2476.7,2476.7,2475.49,2475.85,1119720.0
1749211080,2475.86,2476.07,2474.26,2474.73,1883378.0
1749211140,2474.74,2475.24,2474.2,2474.93,704958.0
1749211200,2474.93,2476.8,2474.93,2476.33,1960708.0
1749211260,2476.34,2477.46,2475.92,2476.97,1787280.0
1749211320,2476.72,2477.85,2475.86,2477.61,2136976.0
1749211380,2477.6,2478.29,2476.92,2476.99,1170896.0
1749211440,2476.68,2478.43,2475.82,2478.1,1118436.0
1749211500,2477.61,2477.68,2472.84,2472.85,2732584.0
1749211560,2472.84,2474.84,2472.15,2473.4,1544994.0
1749211620,2473.4,2475.88,2472.84,2475.07,765696.0
1749211680,2475.07,2476.98,2475.05,2476.45,568772.0
1749211740,2476.45,2477.47,2476.33,2477.43,608166.0
1749211800,2477.43,2478.04,2476.07,2476.79,897432.0
1749211860,2476.79,2477.36,2475.32,2476.92,860992.0
1749211920,2476.91,2477.94,2476.9,2477.21,638566.0
1749211980,2477.27,2479.14,2477.27,2478.85,464484.0
1749212040,2478.85,2479.33,2477.76,2478.64,984888.0
1749212100,2478.6,2478.63,2474.8,2475.57,1451142.0
1749212160,2475.84,2476.31,2474.2,2475.91,1250944.0
1749212220,2475.9,2476.74,2475.17,2475.91,734492.0
1749212280,2475.98,2476.75,2475.51,2476.16,623090.0
1749212340,2476.16,2476.83,2475.35,2475.95,432954.0
1749212400,2475.93,2476.01,2473.11,2474.73,1557304.0
1749212460,2474.76,2475.62,2474.41,2475.62,751210.0
1749212520,2475.61,2476.99,2475.56,2476.78,1800592.0
1749212580,2476.69,2477.6,2475.23,2476.59,965340.0
1749212640,2476.59,2477.42,2475.01,2475.01,577248.0
1749212700,2475.02,2475.36,2472.69,2473.04,1359278.0
1749212760,2473.03,2474.84,2472.8,2474.53,1725008.0
1749212820,2474.53,2476.01,2474.53,2475.65,1725254.0
1749212880,2475.65,2478.28,2474.8,2478.11,1156244.0
1749212940,2478.18,2478.87,2477.4,2477.4,1312262.0
1749213000,2477.4,2500.0,2477.4,2488.96,28603116.0
1749213060,2488.93,2495.14,2485.0,2487.89,8619012.0
1749213120,2487.75,2489.18,2486.29,2487.01,6447694.0
1749213180,2486.95,2490.62,2484.44,2486.5,4824842.0
1749213240,2486.53,2488.6,2486.27,2487.0,2294286.0
1749213300,2487.06,2489.85,2486.46,2489.85,2188822.0
1749213360,2489.94,2490.34,2487.32,2489.85,3047790.0
1749213420,2489.86,2492.89,2487.12,2487.12,2405266.0
1749213480,2487.2,2487.26,2482.38,2483.19,3865566.0
1749213540,2483.25,2483.74,2480.8,2481.12,4242834.0
1749213600,2481.08,2484.95,2480.01,2484.95,3049378.0
1749213660,2484.95,2484.95,2477.9,2477.9,4549172.0
1749213720,2477.51,2477.86,2473.96,2474.1,6119348.0
1749213780,2473.63,2474.8,2466.32,2470.48,16688496.0
1749213840,2470.74,2473.36,2469.68,2472.23,5160668.0
1749213900,2472.28,2477.1,2472.22,2477.04,5006370.0
1749213960,2477.03,2478.47,2475.73,2477.06,3256892.0
1749214020,2477.01,2478.15,2475.24,2478.15,2375890.0
1749214080,2478.13,2478.72,2476.99,2476.99,1786150.0
1749214140,2476.99,2477.78,2476.05,2476.72,1777706.0
1749214200,2476.72,2477.82,2475.65,2476.6,1124694.0
1749214260,2476.6,2476.99,2475.05,2476.23,1014306.0
1749214320,2476.23,2477.82,2475.8,2477.28,1079334.0
1749214380,2477.26,2479.17,2477.26,2478.0,1121568.0
1749214440,2478.01,2479.48,2477.01,2477.61,828428.0
1749214500,2477.57,2477.57,2475.46,2475.5,1113492.0
1749214560,2475.51,2475.66,2473.52,2474.86,1041394.0
1749214620,2475.03,2475.03,2473.43,2473.93,759968.0
1749214680,2473.93,2474.7,2472.89,2474.6,694694.0
1749214740,2474.56,2474.76,2473.85,2474.23,1179614.0
1749214800,2474.26,2476.53,2474.19,2475.7,883628.0
1749214860,2475.76,2477.54,2475.76,2476.59,754026.0
1749214920,2476.61,2478.28,2476.59,2477.57,1263236.0
1749214980,2477.57,2477.57,2474.82,2475.47,737638.0
1749215040,2475.47,2478.18,2475.47,2477.01,1394968.0
1749215100,2477.01,2479.01,2477.0,2478.65,1035518.0
1749215160,2478.65,2479.64,2478.46,2478.52,956442.0
1749215220,2478.48,2479.55,2478.11,2479.0,1194528.0
1749215280,2479.0,2479.88,2477.81,2479.67,789602.0
1749215340,2479.66,2481.74,2478.67,2481.74,2556424.0
1749215400,2481.74,2482.84,2481.24,2481.24,2207792.0
1749215460,2480.95,2483.22,2480.64,2483.21,961020.0
1749215520,2483.22,2483.22,2482.14,2482.53,1435856.0
1749215580,2482.59,2487.52,2482.59,2486.93,5184406.0
1749215640,2486.93,2487.85,2484.72,2484.79,1581666.0
1749215700,2484.73,2484.97,2482.28,2483.53,1619416.0
1749215760,2483.58,2483.58,2482.27,2482.6,543018.0
1749215820,2482.6,2483.56,2482.27,2482.8,671458.0
1749215880,2482.81,2483.89,2482.27,2483.89,785320.0
1749215940,2483.89,2485.84,2483.31,2484.82,1733662.0
1749216000,2484.82,2484.82,2481.75,2481.77,738210.0
1749216060,2481.77,2482.75,2481.43,2481.43,676086.0
1749216120,2481.43,2481.43,2479.53,2480.28,1136796.0
1749216180,2480.28,2481.17,2480.01,2480.91,437506.0
1749216240,2480.73,2481.06,2478.17,2478.92,2379448.0
1749216300,2478.88,2478.89,2478.05,2478.36,1592002.0
1749216360,2478.35,2479.32,2478.26,2479.31,662598.0
1749216420,2478.73,2478.98,2478.1,2478.98,491274.0
1749216480,2479.04,2483.38,2479.04,2483.28,2884878.0
1749216540,2482.8,2483.14,2481.32,2481.48,894520.0
1749216600,2481.54,2481.91,2479.97,2481.88,1352984.0
1749216660,2481.65,2483.5,2480.42,2482.68,1441474.0
1749216720,2482.83,2484.82,2479.9,2483.69,1313056.0
1749216780,2483.29,2485.98,2481.26,2484.23,1533644.0
1749216840,2484.24,2484.57,2481.18,2483.36,1220766.0
1749216900,2483.43,2484.58,2480.62,2484.49,1522934.0
1749216960,2484.94,2491.05,2484.44,2489.29,7760644.0
1749217020,2489.25,2491.8,2488.49,2491.02,3053532.0
1749217080,2491.15,2494.1,2487.61,2487.61,5117454.0
1749217140,2488.59,2495.0,2487.98,2494.99,3510800.0
1749217200,2495.0,2503.36,2494.51,2498.93,17954742.0
1749217260,2498.78,2507.3,2498.1,2506.82,16722334.0
1749217320,2506.63,2506.93,2502.2,2504.4,9838452.0
1749217380,2504.4,2505.69,2498.54,2499.36,8243342.0
1749217440,2499.39,2499.86,2498.55,2498.67,2777564.0
1749217500,2498.72,2509.99,2498.72,2509.45,12665938.0
1749217560,2509.66,2518.7,2508.78,2516.05,22881400.0
1749217620,2516.05,2516.57,2507.22,2511.61,9103196.0
1749217680,2511.81,2511.81,2507.6,2510.58,4188440.0
1749217740,2510.99,2515.01,2509.26,2513.75,4140886.0
1749217800,2513.56,2515.36,2509.48,2509.99,4745006.0
1749217860,2510.18,2511.89,2508.34,2509.12,2585736.0
1749217920,2509.4,2510.04,2507.39,2509.1,1978296.0
1749217980,2509.09,2511.34,2507.61,2510.4,1842268.0
1749218040,2510.36,2510.42,2506.17,2507.37,2545178.0
1749218100,2507.34,2508.04,2503.28,2504.11,4374588.0
1749218160,2504.11,2504.25,2501.72,2502.26,5753782.0
1749218220,2502.32,2504.62,2501.28,2503.49,2685924.0
1749218280,2503.44,2503.49,2499.39,2500.99,3096500.0
1749218340,2501.09,2502.36,2500.76,2502.18,1951200.0
1749218400,2502.13,2503.99,2500.05,2501.25,3115494.0
1749218460,2501.24,2501.97,2500.03,2501.56,1926148.0
1749218520,2501.56,2501.88,2497.3,2497.97,3455054.0
1749218580,2497.92,2499.94,2493.73,2499.01,8703556.0
1749218640,2499.01,2501.26,2497.24,2497.24,3371134.0
1749218700,2497.3,2501.12,2497.07,2500.17,2691702.0
1749218760,2499.93,2502.39,2499.86,2500.22,1858730.0
1749218820,2499.98,2499.98,2495.49,2497.17,3537168.0
1749218880,2497.13,2502.28,2496.72,2501.3,1960930.0
1749218940,2501.36,2503.93,2501.09,2503.19,1863586.0
1749219000,2503.18,2504.39,2502.68,2502.99,2430112.0
1749219060,2502.79,2503.78,2497.57,2500.0,3690430.0
1749219120,2500.0,2500.52,2498.62,2498.64,982068.0
1749219180,2498.64,2500.91,2497.78,2500.91,1131584.0
1749219240,2500.86,2509.45,2500.7,2508.41,3619542.0
1749219300,2508.36,2511.85,2507.54,2508.84,3732440.0
1749219360,2508.98,2510.12,2506.67,2508.99,2807992.0
1749219420,2509.05,2513.97,2509.05,2510.47,2984532.0
1749219480,2510.46,2511.81,2509.61,2511.48,1344096.0
1749219540,2511.42,2512.14,2509.17,2509.9,1637674.0
1749219600,2509.88,2509.9,2505.98,2506.61,2969528.0
1749219660,2506.6,2509.62,2506.6,2509.62,914832.0
1749219720,2509.57,2509.73,2504.44,2504.45,4018818.0
1749219780,2504.44,2505.0,2501.62,2503.93,2939848.0
1749219840,2503.93,2506.67,2503.87,2506.65,1105408.0
1749219900,2506.66,2506.99,2503.51,2504.32,1008266.0
1749219960,2504.39,2506.28,2503.89,2505.05,825600.0
1749220020,2505.05,2507.24,2504.94,2507.24,855752.0
1749220080,2507.24,2509.07,2506.72,2508.04,3825628.0
1749220140,2507.59,2507.6,2505.05,2506.33,2002254.0
1749220200,2506.14,2506.86,2503.68,2505.1,1565482.0
1749220260,2505.31,2505.94,2503.65,2503.65,755448.0
1749220320,2503.63,2503.67,2500.02,2501.32,2712316.0
1749220380,2501.38,2504.0,2500.95,2503.84,748222.0
1749220440,2503.8,2504.0,2501.98,2502.0,1798430.0
1749220500,2501.99,2503.87,2500.99,2503.86,1385134.0
1749220560,2503.76,2504.7,2502.17,2503.11,648338.0
1749220620,2503.12,2504.99,2503.11,2504.99,967030.0
1749220680,2505.2,2505.32,2503.56,2503.78,428902.0
1749220740,2503.77,2507.24,2503.38,2507.03,921822.0
1749220800,2507.02,2515.8,2507.0,2514.57,6841228.0
1749220860,2514.58,2515.72,2513.1,2514.11,4456462.0
1749220920,2514.11,2515.82,2513.31,2513.32,1859872.0
1749220980,2513.37,2515.9,2512.61,2515.02,2040452.0
1749221040,2515.08,2517.57,2515.02,2517.57,2997320.0
1749221100,2517.53,2517.53,2515.22,2515.66,1982690.0
1749221160,2515.71,2522.87,2513.52,2513.59,12567720.0
1749221220,2513.64,2517.01,2512.87,2515.65,3221556.0
1749221280,2516.09,2518.07,2513.11,2517.18,2318208.0
1749221340,2517.27,2520.51,2515.77,2520.17,1937014.0
1749221400,2520.18,2521.36,2518.14,2519.35,2343716.0
1749221460,2519.25,2519.89,2517.37,2518.87,1325682.0
1749221520,2518.91,2519.39,2513.79,2514.53,2111580.0
1749221580,2514.59,2516.23,2513.77,2514.13,1215330.0
1749221640,2514.13,2515.52,2513.74,2514.18,1598034.0
1749221700,2514.28,2515.24,2512.95,2513.23,1610116.0
1749221760,2513.22,2515.23,2512.73,2515.23,1116544.0
1749221820,2515.23,2516.24,2514.28,2514.78,908148.0
1749221880,2514.61,2518.32,2514.61,2518.32,1748762.0
1749221940,2518.32,2518.67,2517.07,2517.64,1209862.0
1749222000,2517.6,2518.24,2516.05,2516.52,2293014.0
1749222060,2516.48,2517.99,2514.27,2516.29,1176372.0
1749222120,2516.28,2517.41,2513.78,2516.05,969242.0
1749222180,2516.05,2516.32,2514.46,2515.93,565116.0
1749222240,2516.17,2520.94,2514.01,2514.13,2520774.0
1749222300,2514.1,2515.99,2513.83,2515.26,1191430.0
1749222360,2515.27,2518.5,2513.71,2517.58,3132666.0
1749222420,2517.55,2521.9,2517.27,2521.19,2135494.0
1749222480,2520.9,2521.93,2515.38,2515.38,2105234.0
1749222540,2515.14,2515.14,2512.01,2512.76,2349468.0
1749222600,2512.76,2514.32,2512.76,2513.99,2384458.0
1749222660,2513.84,2515.02,2512.97,2514.7,1195218.0
1749222720,2514.7,2516.49,2514.39,2515.35,694482.0
1749222780,2515.35,2519.99,2515.35,2519.89,862008.0
1749222840,2519.97,2525.5,2519.89,2523.91,8121116.0
1749222900,2524.04,2527.76,2524.04,2525.98,6410042.0
1749222960,2526.34,2529.53,2524.61,2524.68,6014280.0
1749223020,2525.12,2526.97,2516.5,2519.18,6251356.0
1749223080,2519.29,2519.98,2515.08,2515.99,5372630.0
1749223140,2515.9,2515.95,2513.33,2513.81,3747028.0
1749223200,2513.56,2514.54,2507.41,2509.24,8242874.0
1749223260,2509.24,2509.24,2505.55,2508.36,5788882.0
1749223320,2507.78,2510.84,2507.18,2510.77,2120826.0
1749223380,2510.71,2512.14,2509.52,2510.32,2877108.0
1749223440,2510.36,2511.75,2509.62,2511.41,1677808.0
1749223500,2511.44,2513.35,2511.16,2511.62,1311582.0
1749223560,2511.62,2512.44,2509.41,2509.81,1781186.0
1749223620,2509.81,2509.81,2507.65,2508.56,2259536.0
1749223680,2508.56,2508.56,2506.06,2507.01,2600032.0
1749223740,2507.02,2507.99,2507.02,2507.76,832468.0
1749223800,2507.34,2508.64,2505.65,2508.03,2315958.0
1749223860,2507.81,2510.74,2507.81,2510.68,1368980.0
1749223920,2510.68,2510.95,2509.03,2509.68,1394702.0
1749223980,2509.69,2510.04,2508.85,2509.47,559582.0
1749224040,2509.57,2511.25,2508.38,2509.51,940580.0
1749224100,2509.45,2510.49,2508.37,2508.78,1003998.0
1749224160,2508.78,2508.94,2503.03,2503.06,3721154.0
1749224220,2503.1,2504.5,2502.11,2503.81,2778364.0
1749224280,2503.81,2503.81,2502.63,2503.21,1261896.0
1749224340,2503.16,2503.69,2497.93,2498.42,8463606.0
1749224400,2498.35,2500.88,2497.93,2498.37,3424636.0
1749224460,2498.36,2498.39,2495.62,2496.64,4032704.0
1749224520,2496.84,2498.63,2495.01,2495.42,3452976.0
1749224580,2495.86,2499.98,2495.86,2498.6,1455428.0
1749224640,2498.6,2500.76,2498.6,2499.69,2644210.0
1749224700,2499.7,2503.94,2499.69,2503.47,2040370.0
1749224760,2503.34,2504.2,2502.04,2502.65,2661866.0
1749224820,2502.65,2503.54,2501.82,2503.53,1171148.0
1749224880,2503.66,2504.59,2503.5,2504.2,2891484.0
1749224940,2504.31,2506.07,2504.31,2506.07,2341736.0
1749225000,2506.07,2507.22,2505.4,2506.74,1816448.0
1749225060,2506.7,2508.71,2506.7,2507.59,2189514.0
1749225120,2507.59,2507.86,2504.43,2506.12,1597912.0
1749225180,2506.1,2506.4,2505.51,2506.25,1124622.0
1749225240,2506.07,2508.31,2505.51,2507.94,848746.0
1749225300,2507.9,2508.7,2507.03,2507.09,555748.0
1749225360,2507.13,2507.64,2505.69,2506.32,1471602.0
1749225420,2506.32,2506.33,2503.74,2503.79,1986032.0
1749225480,2503.74,2506.25,2503.39,2505.18,1749550.0
1749225540,2505.44,2508.65,2505.44,2508.27,1075134.0
1749225600,2508.28,2508.38,2506.82,2508.17,5184620.0
1749225660,2508.18,2509.03,2506.76,2507.61,1910460.0
1749225720,2507.68,2509.18,2507.63,2508.33,1566598.0
1749225780,2508.31,2509.18,2508.27,2509.12,788522.0
1749225840,2509.12,2513.33,2509.11,2512.14,3376918.0
1749225900,2512.14,2515.49,2511.63,2515.49,2656304.0
1749225960,2515.55,2516.97,2514.01,2515.72,2951540.0
1749226020,2515.81,2516.0,2512.54,2513.9,1542450.0
1749226080,2513.88,2515.24,2513.14,2513.32,967580.0
1749226140,2513.2,2513.88,2512.01,2512.02,984600.0
1749226200,2512.22,2512.39,2508.69,2511.9,1657694.0
1749226260,2512.25,2512.5,2508.35,2508.35,2623354.0
1749226320,2508.35,2508.57,2507.0,2507.43,909672.0
1749226380,2507.28,2507.28,2505.46,2507.2,1302290.0
1749226440,2507.2,2508.57,2505.18,2505.84,1416484.0
1749226500,2505.94,2506.45,2505.29,2505.31,1297546.0
1749226560,2505.31,2508.73,2505.3,2505.49,1104524.0
1749226620,2506.22,2507.04,2504.17,2506.87,1294866.0
1749226680,2506.62,2506.62,2504.95,2505.43,640378.0
1749226740,2505.44,2505.74,2503.45,2505.22,1024054.0
1749226800,2505.17,2509.16,2504.7,2507.76,2012890.0
1749226860,2507.81,2509.08,2504.93,2506.57,991270.0
1749226920,2506.62,2510.99,2506.62,2510.36,1166602.0
1749226980,2510.64,2512.51,2509.43,2511.6,1878332.0
1749227040,2511.6,2512.15,2509.88,2510.84,663786.0
1749227100,2510.66,2511.97,2507.76,2510.48,732804.0
1749227160,2510.48,2512.91,2510.48,2511.61,695010.0
1749227220,2511.56,2512.1,2509.05,2509.96,1273292.0
1749227280,2509.91,2510.39,2505.69,2506.07,1019066.0
1749227340,2506.12,2507.61,2505.29,2506.65,702244.0
1749227400,2506.61,2512.51,2505.97,2509.3,3531722.0
1749227460,2509.24,2510.23,2507.22,2507.9,1092592.0
1749227520,2507.9,2509.39,2507.13,2507.94,930994.0
1749227580,2507.88,2509.19,2507.01,2509.19,928852.0
1749227640,2509.28,2511.0,2509.28,2510.47,1080868.0
1749227700,2510.47,2510.98,2507.02,2510.94,1038192.0
1749227760,2510.88,2511.53,2509.77,2510.17,620236.0
1749227820,2509.96,2509.96,2507.05,2508.27,733846.0
1749227880,2508.19,2510.19,2507.5,2510.19,606496.0
1749227940,2509.94,2509.94,2506.29,2506.67,666228.0
1749228000,2506.72,2506.72,2503.09,2504.82,1979564.0
1749228060,2504.81,2504.81,2502.14,2502.22,1505578.0
1749228120,2502.22,2502.22,2500.68,2501.07,2554362.0
1749228180,2501.06,2501.49,2499.01,2499.42,1973002.0
1749228240,2499.4,2503.29,2499.08,2503.02,1803822.0
1749228300,2502.97,2503.55,2501.5,2501.99,1195966.0
1749228360,2501.99,2505.51,2501.98,2505.07,955552.0
1749228420,2505.33,2506.06,2504.36,2504.59,766460.0
1749228480,2504.64,2507.45,2504.64,2506.99,874842.0
1749228540,2507.13,2507.62,2506.77,2507.36,533604.0
1749228600,2507.37,2507.37,2504.2,2504.2,859698.0
1749228660,2504.38,2504.45,2503.32,2503.93,254746.0
1749228720,2504.0,2504.0,2499.58,2499.58,1834140.0
1749228780,2499.63,2499.93,2497.45,2497.76,2872876.0
1749228840,2497.71,2497.96,2496.4,2497.82,2237154.0
1749228900,2497.77,2497.77,2493.32,2494.24,4593476.0
1749228960,2493.83,2494.99,2491.32,2494.89,3101300.0
1749229020,2494.78,2495.07,2493.36,2494.99,2368688.0
1749229080,2494.99,2495.98,2493.47,2495.95,1630346.0
1749229140,2495.94,2496.48,2494.91,2496.48,1328826.0
1749229200,2496.47,2497.66,2495.88,2496.43,1020610.0
1749229260,2496.48,2497.43,2496.41,2496.61,829970.0
1749229320,2496.59,2497.27,2493.36,2494.43,1194212.0
1749229380,2494.45,2495.38,2492.72,2494.39,1073818.0
1749229440,2494.24,2494.66,2490.89,2491.19,1230696.0
1749229500,2491.19,2491.61,2489.27,2491.32,5028286.0
1749229560,2491.31,2491.32,2485.01,2487.91,7449970.0
1749229620,2487.67,2489.85,2487.67,2488.41,2686988.0
1749229680,2488.41,2488.67,2487.11,2488.14,2156266.0
1749229740,2488.14,2488.36,2486.36,2486.88,1939958.0
1749229800,2486.93,2490.83,2486.93,2490.36,3299604.0
1749229860,2490.35,2490.68,2487.85,2488.24,2061582.0
1749229920,2488.2,2492.52,2487.48,2491.14,2175932.0
1749229980,2491.21,2493.19,2490.12,2490.12,962584.0
1749230040,2490.18,2492.01,2489.28,2489.35,1079998.0
1749230100,2489.1,2492.67,2488.9,2492.66,801800.0
1749230160,2492.67,2492.93,2490.98,2491.05,1070840.0
1749230220,2491.3,2492.99,2489.11,2492.99,588020.0
1749230280,2492.94,2494.72,2492.23,2494.07,1470508.0
1749230340,2494.13,2494.58,2493.01,2493.33,1161166.0
1749230400,2493.34,2496.66,2493.34,2495.75,1450076.0
1749230460,2495.66,2495.66,2493.35,2495.11,546910.0
1749230520,2495.11,2496.0,2493.09,2493.12,1148172.0
1749230580,2493.12,2494.98,2491.34,2494.55,3493376.0
1749230640,2494.49,2494.77,2492.0,2492.45,959582.0
1749230700,2492.45,2492.45,2487.01,2487.35,1899156.0
1749230760,2487.37,2487.66,2483.64,2485.3,4143054.0
1749230820,2485.32,2487.19,2485.3,2486.97,964082.0
1749230880,2486.89,2488.54,2486.38,2487.83,717568.0
1749230940,2487.98,2488.98,2487.98,2488.48,1501896.0
1749231000,2488.47,2489.95,2488.46,2488.61,1196252.0
1749231060,2488.54,2488.54,2485.47,2485.8,2025886.0
1749231120,2485.8,2485.8,2483.31,2484.01,2919730.0
1749231180,2484.01,2484.18,2482.55,2484.11,2573372.0
1749231240,2484.1,2484.63,2483.01,2483.02,1771702.0
1749231300,2483.02,2484.9,2482.22,2484.88,1480844.0
1749231360,2484.89,2486.35,2484.65,2485.15,1231232.0
1749231420,2485.16,2485.88,2483.01,2484.55,1176748.0
1749231480,2484.45,2485.03,2483.72,2483.72,606232.0
1749231540,2483.72,2486.35,2483.72,2484.96,1083516.0
1749231600,2484.69,2486.45,2483.72,2485.99,885696.0
1749231660,2486.0,2486.99,2485.88,2486.53,575356.0
1749231720,2486.47,2487.41,2485.07,2485.15,775992.0
1749231780,2485.13,2485.95,2484.01,2485.84,526600.0
1749231840,2485.86,2486.44,2483.71,2486.44,649056.0
1749231900,2486.36,2487.61,2485.01,2486.95,1808086.0
1749231960,2487.12,2489.99,2487.01,2489.84,1468872.0
1749232020,2489.94,2491.23,2487.53,2488.08,1556710.0
1749232080,2488.11,2488.79,2487.0,2487.0,436552.0
1749232140,2487.02,2488.04,2485.4,2488.02,962304.0
1749232200,2488.02,2490.82,2487.47,2490.8,539942.0
1749232260,2490.94,2492.56,2489.73,2490.12,648536.0
1749232320,2490.12,2490.31,2488.57,2489.78,877468.0
1749232380,2489.77,2490.05,2488.61,2490.05,320182.0
1749232440,2490.05,2492.58,2490.05,2491.66,862070.0
1749232500,2491.66,2492.47,2490.24,2491.44,893880.0
1749232560,2491.44,2494.51,2491.43,2493.57,722240.0
1749232620,2493.63,2494.18,2492.96,2494.18,707268.0
1749232680,2494.18,2499.95,2494.18,2499.95,4073986.0
1749232740,2499.94,2500.73,2498.35,2498.39,2531552.0
1749232800,2498.46,2500.97,2498.01,2498.19,1650300.0
1749232860,2498.08,2499.74,2498.0,2499.68,963984.0
1749232920,2499.68,2502.68,2499.51,2502.08,2395582.0
1749232980,2502.08,2502.78,2501.26,2502.14,1294242.0
1749233040,2502.14,2502.14,2498.98,2498.98,1239228.0
1749233100,2498.99,2499.14,2497.32,2497.54,699190.0
1749233160,2497.28,2497.84,2495.01,2495.8,1220224.0
1749233220,2495.8,2496.99,2494.63,2495.1,1059498.0
1749233280,2495.08,2495.88,2494.39,2495.18,587858.0
1749233340,2495.12,2495.99,2494.57,2495.51,645814.0
1749233400,2495.18,2495.23,2492.52,2493.64,1040110.0
1749233460,2493.64,2494.16,2492.58,2492.99,394194.0
1749233520,2492.99,2492.99,2491.14,2492.27,569166.0
1749233580,2492.28,2493.88,2492.28,2492.99,534904.0
1749233640,2493.04,2493.18,2492.2,2492.55,347950.0
1749233700,2492.42,2495.49,2492.0,2495.49,559830.0
1749233760,2495.49,2496.61,2495.49,2496.32,423020.0
1749233820,2496.32,2497.28,2495.36,2495.36,359258.0
1749233880,2495.36,2495.37,2493.52,2494.57,496776.0
1749233940,2494.52,2496.99,2494.52,2496.39,436784.0
1749234000,2496.39,2496.5,2495.35,2495.44,289870.0
1749234060,2495.44,2495.77,2491.0,2491.0,538418.0
1749234120,2491.01,2493.75,2490.26,2493.59,1348618.0
1749234180,2493.6,2493.9,2491.44,2492.88,462524.0
1749234240,2492.88,2493.2,2491.28,2492.27,349682.0
1749234300,2492.27,2492.74,2490.49,2490.8,322340.0
1749234360,2490.87,2491.5,2489.11,2489.4,809440.0
1749234420,2489.47,2490.01,2488.11,2488.78,1026374.0
1749234480,2488.78,2490.0,2488.18,2488.26,538624.0
1749234540,2488.26,2489.23,2487.37,2489.01,850584.0
1749234600,2489.07,2493.23,2489.01,2491.85,2589758.0
1749234660,2491.84,2492.43,2490.56,2491.45,756488.0
1749234720,2491.45,2493.93,2490.03,2493.88,590930.0
1749234780,2493.4,2494.61,2492.28,2493.76,648172.0
1749234840,2493.85,2494.86,2492.63,2492.72,682146.0
1749234900,2492.56,2494.6,2491.39,2492.49,400542.0
1749234960,2492.49,2494.74,2491.28,2494.74,275978.0
1749235020,2494.74,2494.96,2492.92,2492.93,437298.0
1749235080,2492.93,2494.65,2492.05,2494.08,414262.0
1749235140,2494.08,2494.27,2490.36,2493.06,477970.0
1749235200,2493.06,2493.53,2492.06,2493.25,268408.0
1749235260,2493.3,2493.53,2489.89,2489.9,266246.0
1749235320,2489.89,2491.07,2487.68,2490.36,1158932.0
1749235380,2490.37,2491.38,2489.46,2490.72,198274.0
1749235440,2490.73,2495.06,2490.19,2493.93,1054852.0
1749235500,2493.93,2494.93,2493.0,2493.0,370050.0
1749235560,2493.02,2494.82,2492.52,2494.82,296420.0
1749235620,2494.85,2496.12,2494.7,2495.72,564814.0
1749235680,2495.72,2496.11,2493.36,2493.36,244346.0
1749235740,2493.36,2494.19,2491.66,2494.19,386518.0
1749235800,2494.14,2494.14,2491.7,2491.7,341848.0
1749235860,2491.7,2492.36,2490.33,2491.4,399620.0
1749235920,2490.95,2493.47,2490.55,2493.14,254372.0
1749235980,2493.14,2494.03,2492.58,2492.68,221104.0
1749236040,2492.67,2493.4,2491.81,2491.82,238314.0
1749236100,2491.82,2493.0,2490.52,2492.4,890406.0
1749236160,2492.23,2493.89,2492.01,2492.01,227720.0
1749236220,2492.07,2492.27,2491.51,2492.07,228094.0
1749236280,2492.02,2492.7,2491.34,2492.69,165276.0
1749236340,2492.69,2494.0,2492.52,2493.95,215400.0
1749236400,2493.95,2496.66,2493.56,2496.66,1228724.0
1749236460,2496.66,2496.66,2495.36,2495.71,755294.0
1749236520,2495.64,2496.66,2495.55,2496.66,384146.0
1749236580,2496.66,2497.0,2494.05,2494.05,578210.0
1749236640,2494.01,2498.4,2493.82,2497.88,594836.0
1749236700,2497.83,2501.39,2497.74,2499.98,1667142.0
1749236760,2499.98,2500.76,2498.31,2499.04,944034.0
1749236820,2498.79,2499.45,2498.3,2499.43,912080.0
1749236880,2499.11,2499.11,2497.8,2498.17,984688.0
1749236940,2498.09,2498.09,2495.52,2495.52,561804.0
1749237000,2495.53,2495.53,2492.65,2492.65,1317988.0
1749237060,2492.66,2494.23,2492.65,2493.1,691678.0
1749237120,2493.1,2495.52,2493.06,2495.46,392326.0
1749237180,2495.49,2498.07,2495.46,2498.07,1272448.0
1749237240,2498.07,2499.32,2497.8,2498.28,689696.0
1749237300,2498.28,2498.95,2497.65,2498.0,351200.0
1749237360,2498.1,2498.35,2495.06,2495.1,278750.0
1749237420,2495.11,2495.11,2493.99,2494.47,713810.0
1749237480,2494.48,2496.53,2493.85,2496.52,506220.0
1749237540,2496.53,2496.9,2494.85,2495.3,215552.0
1749237600,2495.3,2495.57,2493.86,2494.51,202454.0
1749237660,2494.45,2494.65,2493.57,2494.41,314672.0
1749237720,2494.41,2495.2,2493.36,2494.77,270054.0
1749237780,2494.75,2496.97,2494.38,2496.61,1433032.0
1749237840,2496.61,2496.82,2494.03,2494.03,634564.0
1749237900,2494.03,2496.3,2493.35,2496.29,493448.0
1749237960,2496.29,2497.99,2494.21,2494.21,920676.0
1749238020,2494.06,2494.23,2492.01,2492.89,491886.0
1749238080,2492.88,2493.22,2490.01,2490.01,1237092.0
1749238140,2490.01,2490.62,2488.67,2488.68,1514646.0
1749238200,2488.75,2490.36,2488.29,2489.57,907922.0
1749238260,2489.57,2489.77,2486.95,2487.3,2034474.0
1749238320,2487.31,2487.59,2484.39,2486.7,2274354.0
1749238380,2487.15,2487.9,2486.0,2487.01,1015772.0
1749238440,2487.01,2488.64,2486.18,2488.11,776840.0
1749238500,2488.1,2489.86,2488.1,2489.07,461946.0
1749238560,2489.08,2489.21,2486.52,2487.73,372624.0
1749238620,2487.73,2489.58,2487.18,2489.24,503004.0
1749238680,2489.23,2489.96,2488.38,2488.82,842118.0
1749238740,2488.76,2488.93,2487.38,2488.86,656752.0
1749238800,2488.74,2489.93,2488.15,2489.93,326990.0
1749238860,2490.17,2492.59,2489.57,2492.57,569260.0
1749238920,2492.58,2492.58,2490.11,2490.52,477670.0
1749238980,2490.53,2490.55,2489.01,2489.4,213752.0
1749239040,2489.4,2492.36,2489.4,2491.71,452792.0
1749239100,2491.7,2494.45,2490.89,2494.02,887538.0
1749239160,2494.02,2494.03,2492.65,2493.72,276186.0
1749239220,2493.72,2493.72,2491.64,2492.07,360774.0
1749239280,2491.9,2491.9,2486.88,2487.24,2016494.0
1749239340,2487.25,2488.79,2487.01,2488.28,835658.0
1749239400,2488.34,2489.4,2486.75,2488.48,805052.0
1749239460,2488.54,2489.82,2485.18,2486.22,1179932.0
1749239520,2486.22,2488.06,2485.24,2487.98,623120.0
1749239580,2487.88,2488.02,2485.96,2487.27,445046.0
1749239640,2487.28,2491.86,2487.27,2490.33,1087216.0
1749239700,2490.52,2490.52,2487.41,2487.41,1183418.0
1749239760,2487.37,2487.44,2486.23,2487.18,663234.0
1749239820,2487.18,2488.99,2487.18,2488.39,603546.0
1749239880,2488.34,2488.61,2485.4,2485.99,1290804.0
1749239940,2485.97,2487.58,2482.68,2483.07,3364746.0
1749240000,2483.13,2484.95,2483.13,2484.14,1431754.0
1749240060,2483.75,2486.54,2483.26,2486.36,651294.0
1749240120,2486.36,2486.36,2484.76,2485.53,373410.0
1749240180,2485.67,2486.9,2483.57,2484.27,679750.0
1749240240,2484.27,2485.75,2483.97,2484.32,314242.0
1749240300,2484.32,2485.32,2482.91,2482.91,680912.0
1749240360,2482.91,2482.93,2481.12,2482.55,2594998.0
1749240420,2482.5,2488.78,2482.15,2488.73,1055338.0
1749240480,2488.28,2489.07,2486.51,2486.65,531230.0
1749240540,2486.61,2487.07,2485.43,2486.86,351414.0
1749240600,2487.01,2489.65,2487.01,2489.62,746182.0
1749240660,2489.62,2490.99,2489.61,2490.82,727010.0
1749240720,2490.78,2494.03,2490.78,2492.39,2452784.0
1749240780,2492.39,2492.74,2490.58,2491.06,478534.0
1749240840,2491.06,2492.33,2490.61,2492.11,666576.0
1749240900,2492.11,2492.71,2491.31,2492.71,532290.0
1749240960,2492.73,2493.49,2492.73,2493.49,490376.0
1749241020,2493.55,2493.87,2493.0,2493.01,708900.0
1749241080,2493.01,2493.01,2490.69,2491.8,1703480.0
1749241140,2491.8,2491.94,2490.72,2491.84,418214.0
1749241200,2491.85,2493.77,2491.85,2493.61,325438.0
1749241260,2493.61,2493.61,2492.02,2492.68,214796.0
1749241320,2492.74,2495.82,2492.74,2495.27,1448384.0
1749241380,2495.27,2495.64,2492.74,2493.66,848348.0
1749241440,2493.73,2493.86,2492.54,2492.9,245082.0
1749241500,2492.9,2493.9,2492.54,2493.32,391802.0
1749241560,2493.31,2495.0,2493.08,2494.9,322040.0
1749241620,2494.9,2494.99,2493.5,2493.89,830716.0
1749241680,2493.84,2493.84,2493.11,2493.49,255076.0
1749241740,2493.49,2493.7,2493.11,2493.68,252652.0
1749241800,2493.69,2494.05,2492.85,2492.86,318648.0
1749241860,2493.29,2495.45,2492.54,2494.62,1739892.0
1749241920,2494.62,2495.45,2494.39,2495.03,299924.0
1749241980,2495.02,2498.56,2494.76,2497.88,848354.0
1749242040,2497.88,2498.5,2497.21,2497.94,719514.0
1749242100,2497.94,2498.75,2496.68,2498.23,682428.0
1749242160,2497.9,2498.24,2497.25,2497.96,897640.0
1749242220,2497.96,2497.98,2497.11,2497.53,293998.0
1749242280,2497.53,2498.44,2496.77,2498.15,371778.0
1749242340,2498.15,2498.44,2497.0,2497.1,223892.0
1749242400,2497.1,2497.11,2496.52,2496.91,236668.0
1749242460,2496.91,2498.66,2496.91,2497.96,820188.0
1749242520,2497.93,2503.16,2497.59,2502.79,4867418.0
1749242580,2503.17,2505.99,2503.15,2505.98,4331236.0
1749242640,2505.85,2505.85,2503.89,2503.89,1009190.0
1749242700,2503.89,2503.96,2500.88,2502.26,1041562.0
1749242760,2502.21,2502.29,2499.15,2499.61,699880.0
1749242820,2499.61,2500.85,2499.55,2500.04,756936.0
1749242880,2500.04,2500.46,2499.85,2500.41,472540.0
1749242940,2500.4,2500.46,2495.55,2495.55,708276.0
1749243000,2495.54,2496.77,2494.39,2496.5,1701044.0
1749243060,2496.5,2497.67,2496.02,2497.62,465330.0
1749243120,2497.62,2499.18,2496.85,2499.17,821024.0
1749243180,2499.18,2499.75,2498.71,2499.74,365044.0
1749243240,2499.74,2501.99,2499.74,2501.71,619982.0
1749243300,2501.71,2501.71,2500.02,2500.19,244948.0
1749243360,2500.19,2501.04,2500.13,2500.99,280672.0
1749243420,2500.99,2501.2,2500.55,2500.56,277046.0
1749243480,2500.56,2501.18,2498.77,2499.81,801900.0
1749243540,2499.94,2500.0,2498.5,2498.85,295498.0
1749243600,2498.79,2499.09,2497.24,2497.24,683570.0
1749243660,2497.07,2497.07,2494.89,2495.18,766134.0
1749243720,2495.17,2495.46,2494.99,2495.05,289392.0
1749243780,2495.05,2496.02,2494.2,2495.09,1176530.0
1749243840,2495.11,2495.39,2493.24,2493.42,256068.0
1749243900,2493.42,2493.64,2492.6,2492.88,548342.0
1749243960,2492.89,2494.12,2492.54,2493.23,761198.0
1749244020,2493.23,2493.87,2492.72,2493.55,314712.0
1749244080,2493.55,2493.6,2491.68,2492.46,1233832.0
1749244140,2492.51,2493.48,2492.08,2493.48,645714.0
1749244200,2493.23,2493.49,2492.81,2493.11,336970.0
1749244260,2493.07,2493.19,2490.38,2490.39,985116.0
1749244320,2490.38,2490.39,2489.37,2490.05,856218.0
1749244380,2490.04,2490.09,2488.9,2488.91,425988.0
1749244440,2488.89,2488.89,2487.27,2487.95,1569416.0
1749244500,2488.01,2489.1,2487.01,2488.78,668052.0
1749244560,2488.51,2489.37,2487.95,2489.01,419126.0
1749244620,2489.01,2489.58,2487.48,2487.61,380070.0
1749244680,2487.56,2489.33,2487.24,2488.43,585046.0
1749244740,2488.43,2488.9,2488.42,2488.73,307538.0
1749244800,2488.74,2490.41,2488.69,2490.39,273044.0
1749244860,2490.39,2492.43,2490.39,2491.08,285026.0
1749244920,2491.07,2491.07,2490.32,2490.59,285292.0
1749244980,2490.59,2491.56,2490.59,2490.62,444052.0
1749245040,2490.62,2490.62,2489.9,2489.91,223454.0
1749245100,2489.91,2489.91,2488.09,2488.1,281472.0
1749245160,2488.09,2488.48,2487.01,2487.02,310664.0
1749245220,2487.02,2488.36,2486.11,2488.36,594374.0
1749245280,2488.36,2490.5,2488.36,2490.48,514152.0
1749245340,2490.49,2490.5,2489.42,2490.23,202666.0
1749245400,2490.23,2490.24,2489.69,2489.9,175708.0
1749245460,2489.89,2491.73,2489.83,2491.73,217282.0
1749245520,2491.73,2493.89,2491.73,2493.24,759576.0
1749245580,2493.24,2493.24,2490.63,2491.62,612782.0
1749245640,2491.63,2491.63,2491.53,2491.53,123614.0
1749245700,2491.54,2492.49,2491.52,2492.48,182614.0
1749245760,2492.47,2493.06,2491.15,2491.15,356824.0
1749245820,2491.16,2491.17,2490.77,2490.95,153764.0
1749245880,2490.94,2492.75,2490.94,2492.31,187884.0
1749245940,2492.3,2495.34,2492.26,2495.18,1172576.0
1749246000,2495.14,2495.18,2493.88,2494.64,637714.0
1749246060,2494.64,2495.33,2493.11,2494.02,259324.0
1749246120,2494.01,2494.52,2493.9,2494.51,56098.0
1749246180,2494.52,2497.32,2494.48,2496.77,454490.0
1749246240,2496.77,2497.58,2496.51,2497.56,403054.0
1749246300,2497.53,2497.53,2496.02,2496.36,264052.0
1749246360,2496.43,2497.25,2496.08,2497.24,242172.0
1749246420,2497.23,2498.06,2496.99,2497.49,276722.0
1749246480,2497.48,2498.09,2495.68,2496.02,733664.0
1749246540,2496.03,2497.14,2494.93,2495.59,197318.0
1749246600,2495.59,2495.6,2493.83,2494.3,498496.0
1749246660,2494.3,2494.31,2492.63,2493.12,266348.0
1749246720,2493.12,2493.13,2491.63,2492.11,290406.0
1749246780,2492.11,2492.11,2491.28,2491.64,205036.0
1749246840,2491.64,2491.96,2491.37,2491.71,218914.0
1749246900,2491.7,2491.72,2490.11,2490.47,272544.0
1749246960,2490.58,2491.33,2490.58,2491.31,129122.0
1749247020,2491.31,2491.33,2490.35,2490.85,370504.0
1749247080,2490.85,2491.82,2490.72,2490.78,261544.0
1749247140,2490.6,2490.95,2490.0,2490.8,230272.0
1749247200,2490.79,2492.54,2490.52,2490.52,308010.0
1749247260,2490.53,2490.54,2488.13,2488.14,835884.0
1749247320,2488.14,2488.15,2486.43,2487.48,1368860.0
1749247380,2487.48,2488.0,2487.05,2487.07,695164.0
1749247440,2487.07,2487.52,2486.3,2487.36,637532.0
1749247500,2487.36,2487.36,2486.02,2486.16,515638.0
1749247560,2486.16,2486.48,2484.14,2484.97,1439494.0
1749247620,2484.97,2485.54,2484.72,2485.53,588050.0
1749247680,2485.53,2487.27,2485.52,2487.26,351070.0
1749247740,2487.26,2487.26,2485.27,2486.28,439410.0
1749247800,2486.28,2488.62,2485.95,2488.01,326202.0
1749247860,2488.01,2488.72,2486.67,2486.67,326458.0
1749247920,2486.68,2488.77,2485.94,2488.19,481410.0
1749247980,2488.03,2488.03,2486.15,2486.41,159728.0
1749248040,2486.41,2486.88,2485.56,2486.11,218990.0
1749248100,2486.11,2486.7,2485.86,2486.01,235558.0
1749248160,2486.02,2486.19,2484.73,2484.73,598496.0
1749248220,2485.06,2485.26,2484.2,2484.25,514570.0
1749248280,2484.27,2484.27,2482.2,2483.8,2568988.0
1749248340,2483.85,2485.33,2483.81,2484.41,256004.0
1749248400,2484.41,2484.79,2484.0,2484.44,249042.0
1749248460,2484.44,2486.77,2484.44,2486.14,238842.0
1749248520,2486.14,2487.91,2485.72,2487.91,542552.0
1749248580,2487.91,2488.01,2487.02,2487.43,443540.0
1749248640,2487.33,2487.33,2485.6,2485.6,268550.0
1749248700,2485.6,2485.87,2485.05,2485.64,231836.0
1749248760,2485.64,2486.28,2485.37,2486.28,152106.0
1749248820,2486.28,2487.4,2486.17,2487.38,189824.0
1749248880,2487.39,2488.7,2487.38,2488.7,252254.0
1749248940,2488.65,2488.7,2487.67,2487.68,443430.0
1749249000,2487.51,2487.51,2486.54,2486.55,113560.0
1749249060,2486.55,2487.66,2483.18,2483.18,2789300.0
1749249120,2483.18,2483.37,2482.46,2483.35,578426.0
1749249180,2483.35,2484.09,2482.0,2482.61,894788.0
1749249240,2482.61,2483.03,2481.98,2482.52,463614.0
1749249300,2482.51,2482.78,2481.85,2482.39,279374.0
1749249360,2482.4,2482.72,2477.12,2477.12,2653418.0
1749249420,2477.14,2481.18,2477.14,2479.73,4614130.0
1749249480,2479.73,2480.35,2479.61,2480.28,406202.0
1749249540,2480.28,2480.61,2478.89,2479.76,1031322.0
1749249600,2479.82,2480.04,2478.14,2480.03,773284.0
1749249660,2480.03,2480.31,2479.5,2480.11,466080.0
1749249720,2480.1,2480.3,2479.53,2479.72,467924.0
1749249780,2479.72,2480.24,2479.19,2479.2,512692.0
1749249840,2479.19,2479.97,2479.01,2479.01,264952.0
1749249900,2479.02,2479.02,2478.34,2478.95,308644.0
1749249960,2478.95,2479.91,2477.53,2478.56,942804.0
1749250020,2478.91,2479.99,2478.05,2479.89,507608.0
1749250080,2479.75,2479.75,2476.61,2476.94,597606.0
1749250140,2476.93,2479.28,2476.93,2478.85,753972.0
1749250200,2478.85,2481.87,2478.01,2481.86,720880.0
1749250260,2481.86,2483.03,2481.61,2481.89,914268.0
1749250320,2481.88,2482.2,2481.02,2482.01,171352.0
1749250380,2482.0,2483.41,2482.0,2482.32,381918.0
1749250440,2482.32,2483.03,2482.03,2482.72,139476.0
1749250500,2482.72,2482.79,2481.51,2482.2,383416.0
1749250560,2482.21,2483.11,2482.2,2482.71,239902.0
1749250620,2482.73,2483.13,2482.04,2482.04,569516.0
1749250680,2482.05,2482.05,2481.22,2481.23,142776.0
1749250740,2481.22,2481.63,2481.22,2481.31,162688.0
1749250800,2481.3,2482.19,2480.63,2480.64,650506.0
1749250860,2480.64,2481.3,2480.17,2480.98,320778.0
1749250920,2480.97,2480.98,2479.52,2479.87,438348.0
1749250980,2479.87,2479.99,2479.0,2479.58,318770.0
1749251040,2479.57,2479.58,2477.95,2478.0,641978.0
1749251100,2477.9,2477.9,2476.25,2476.89,504136.0
1749251160,2476.89,2477.14,2476.0,2476.01,1464498.0
1749251220,2476.06,2476.44,2472.32,2473.33,5235498.0
1749251280,2473.33,2473.62,2472.91,2473.08,1052416.0
1749251340,2473.07,2473.39,2472.81,2473.39,671908.0
1749251400,2473.38,2474.37,2473.0,2473.01,664434.0
1749251460,2473.01,2473.98,2472.13,2473.02,814134.0
1749251520,2473.02,2474.28,2472.65,2473.56,514852.0
1749251580,2473.62,2474.02,2472.05,2472.06,818014.0
1749251640,2472.15,2473.59,2472.01,2472.56,1832090.0
1749251700,2472.56,2473.12,2472.06,2472.81,593684.0
1749251760,2472.85,2475.0,2472.85,2474.44,787584.0
1749251820,2474.43,2475.0,2473.53,2474.89,276326.0
1749251880,2474.89,2474.94,2474.01,2474.23,239834.0
1749251940,2474.22,2475.44,2474.0,2475.44,251082.0
1749252000,2475.44,2475.57,2474.96,2475.14,426882.0
1749252060,2475.15,2475.15,2474.27,2475.1,343622.0
1749252120,2475.1,2475.5,2473.8,2473.82,469160.0
1749252180,2473.81,2474.31,2473.33,2473.34,454840.0
1749252240,2473.33,2474.22,2473.33,2473.8,326722.0
1749252300,2473.8,2474.98,2473.17,2474.61,542930.0
1749252360,2474.62,2474.69,2474.0,2474.15,205460.0
1749252420,2474.15,2476.6,2474.14,2476.6,366426.0
1749252480,2476.6,2478.72,2476.6,2478.05,677716.0
1749252540,2478.05,2478.06,2477.69,2477.73,230020.0
1749252600,2477.71,2480.17,2476.51,2480.08,2958914.0
1749252660,2480.02,2480.16,2479.05,2479.05,616842.0
1749252720,2479.05,2479.43,2478.17,2479.43,272682.0
1749252780,2479.38,2479.43,2478.35,2478.5,212434.0
1749252840,2478.51,2480.82,2478.5,2479.74,698888.0
1749252900,2479.69,2479.74,2479.11,2479.27,172400.0
1749252960,2479.27,2480.2,2479.26,2479.53,242090.0
1749253020,2479.53,2480.63,2479.52,2480.57,329326.0
1749253080,2480.57,2480.6,2480.25,2480.27,328648.0
1749253140,2480.27,2480.72,2479.26,2479.26,391042.0
1749253200,2479.2,2479.2,2476.65,2478.61,686436.0
1749253260,2478.61,2479.72,2478.48,2479.32,262774.0
1749253320,2479.32,2480.43,2479.32,2480.03,335872.0
1749253380,2480.03,2480.03,2479.25,2479.57,147826.0
1749253440,2479.52,2479.58,2478.56,2479.1,185336.0
1749253500,2479.1,2479.39,2478.2,2478.56,165500.0
1749253560,2478.55,2479.77,2478.55,2479.61,183420.0
1749253620,2479.61,2479.99,2479.08,2479.26,85950.0
1749253680,2479.36,2480.97,2479.36,2480.05,501726.0
1749253740,2480.05,2480.2,2477.72,2477.81,237758.0
1749253800,2477.8,2478.0,2476.52,2476.98,348458.0
1749253860,2476.98,2477.04,2476.31,2476.61,258782.0
1749253920,2476.61,2476.61,2476.26,2476.27,309308.0
1749253980,2476.26,2476.27,2475.61,2475.62,379814.0
1749254040,2475.62,2475.62,2474.72,2475.14,485614.0
1749254100,2475.14,2475.4,2475.09,2475.4,206656.0
1749254160,2475.21,2475.21,2474.38,2474.84,246542.0
1749254220,2474.78,2474.84,2474.06,2474.08,351098.0
1749254280,2474.07,2474.31,2474.04,2474.04,256294.0
1749254340,2474.06,2475.39,2473.6,2475.38,634228.0
1749254400,2475.37,2476.68,2474.72,2475.97,843720.0
1749254460,2475.97,2476.69,2474.74,2474.74,1648056.0
1749254520,2474.76,2474.76,2472.65,2472.75,966140.0
1749254580,2472.75,2473.44,2472.0,2472.11,1420502.0
1749254640,2472.17,2474.24,2472.01,2474.23,411704.0
1749254700,2474.23,2474.26,2472.06,2472.86,475916.0
1749254760,2472.86,2473.49,2470.18,2471.43,1899702.0
1749254820,2471.43,2472.0,2471.22,2471.98,643694.0
1749254880,2471.98,2472.64,2470.75,2471.31,1189680.0
1749254940,2471.31,2471.31,2470.22,2470.28,858626.0
1749255000,2470.28,2471.1,2467.91,2470.1,2137010.0
1749255060,2470.07,2470.07,2465.71,2466.3,5240796.0
1749255120,2466.26,2466.89,2463.77,2464.39,4014290.0
1749255180,2464.39,2465.21,2463.66,2463.87,1977284.0
1749255240,2463.91,2464.43,2461.81,2462.87,4243298.0
1749255300,2462.98,2464.64,2461.66,2462.36,1855494.0
1749255360,2462.39,2462.39,2456.79,2458.51,10340312.0
1749255420,2457.73,2458.4,2456.55,2457.48,3867894.0
1749255480,2457.41,2460.39,2455.88,2459.61,2016630.0
1749255540,2459.61,2460.95,2458.38,2459.01,2108324.0
1749255600,2459.01,2460.37,2456.81,2459.07,1864036.0
1749255660,2459.06,2463.32,2459.06,2462.0,1542638.0
1749255720,2462.0,2463.23,2461.89,2462.34,866970.0
1749255780,2462.3,2465.32,2462.3,2464.38,1102456.0
1749255840,2464.43,2466.26,2464.43,2465.41,1091066.0
1749255900,2465.41,2467.01,2465.22,2466.12,1799406.0
1749255960,2466.12,2467.27,2465.58,2465.58,726370.0
1749256020,2465.46,2467.44,2465.28,2467.07,841904.0
1749256080,2467.18,2467.89,2466.85,2467.0,1037822.0
1749256140,2467.0,2467.3,2466.01,2466.31,545404.0
1749256200,2466.33,2468.29,2465.47,2468.28,928306.0
1749256260,2468.28,2469.0,2468.03,2468.99,1159470.0
1749256320,2469.04,2469.16,2467.42,2468.88,566106.0
1749256380,2468.87,2470.0,2468.87,2469.91,1091216.0
1749256440,2469.91,2471.0,2469.43,2470.99,682142.0
1749256500,2470.89,2471.0,2469.81,2470.99,504696.0
1749256560,2470.99,2473.0,2470.81,2472.98,857634.0
1749256620,2472.98,2473.78,2472.89,2473.56,1407248.0
1749256680,2473.52,2474.91,2473.52,2474.11,837090.0
1749256740,2474.11,2474.11,2471.4,2471.89,1006486.0
1749256800,2471.95,2471.95,2470.65,2471.1,556570.0
1749256860,2471.08,2472.99,2470.1,2472.99,633310.0
1749256920,2472.99,2474.57,2472.99,2473.08,818554.0
1749256980,2473.08,2473.78,2472.61,2473.11,655872.0
1749257040,2473.22,2473.46,2472.61,2472.64,437202.0
1749257100,2472.64,2472.9,2470.01,2470.03,795100.0
1749257160,2470.1,2470.95,2469.52,2469.86,816918.0
1749257220,2469.87,2472.38,2469.86,2471.62,373324.0
1749257280,2471.61,2471.83,2469.64,2471.81,381208.0
1749257340,2471.83,2472.06,2470.65,2471.05,584708.0
1749257400,2471.06,2473.29,2471.06,2473.27,392524.0
1749257460,2473.28,2475.34,2473.18,2474.5,1544388.0
1749257520,2474.54,2475.39,2472.19,2472.2,874312.0
1749257580,2472.21,2474.9,2472.05,2474.78,460360.0
1749257640,2474.76,2474.91,2474.0,2474.47,686222.0
1749257700,2474.46,2475.1,2474.0,2475.1,770834.0
1749257760,2475.04,2476.39,2475.04,2476.19,842998.0
1749257820,2475.58,2476.53,2475.52,2476.1,1058062.0
1749257880,2476.11,2476.11,2475.17,2475.77,925496.0
1749257940,2475.76,2481.69,2475.76,2479.99,7294388.0
1749258000,2479.9,2480.15,2476.65,2478.31,3580568.0
1749258060,2478.32,2478.69,2477.51,2477.98,999806.0
1749258120,2477.98,2479.98,2477.12,2478.55,1936926.0
1749258180,2478.55,2478.55,2475.8,2475.99,945164.0
1749258240,2475.99,2476.15,2472.44,2473.21,978000.0
1749258300,2472.72,2475.0,2472.71,2474.56,513658.0
1749258360,2474.53,2476.88,2473.57,2476.14,512912.0
1749258420,2476.19,2476.64,2473.34,2474.24,510290.0
1749258480,2474.24,2474.44,2473.54,2473.72,481514.0
1749258540,2473.66,2474.99,2473.33,2474.28,655654.0
1749258600,2474.28,2475.46,2473.94,2474.89,502664.0
1749258660,2474.84,2477.52,2474.78,2477.52,434910.0
1749258720,2477.51,2478.07,2477.0,2477.98,387264.0
1749258780,2478.01,2479.28,2478.01,2478.67,581066.0
1749258840,2478.68,2479.24,2478.11,2478.36,698260.0
1749258900,2478.36,2478.56,2475.94,2477.29,738012.0
1749258960,2477.35,2477.48,2474.1,2474.23,334514.0
1749259020,2474.18,2475.98,2474.18,2475.73,547302.0
1749259080,2475.58,2476.23,2474.02,2476.23,720318.0
1749259140,2476.19,2478.7,2475.86,2476.23,399508.0
1749259200,2476.23,2476.23,2473.82,2473.93,643324.0
1749259260,2474.0,2474.26,2473.34,2473.34,317872.0
1749259320,2473.38,2474.03,2472.77,2472.78,412954.0
1749259380,2472.84,2472.84,2470.68,2472.35,998306.0
1749259440,2472.4,2473.53,2471.98,2472.61,359846.0
1749259500,2472.61,2472.96,2471.51,2472.64,234180.0
1749259560,2472.65,2473.21,2472.01,2472.01,346734.0
1749259620,2472.01,2472.02,2470.02,2471.47,608676.0
1749259680,2471.47,2471.61,2470.19,2470.2,981290.0
1749259740,2470.2,2470.61,2469.95,2470.06,502588.0
1749259800,2470.07,2471.8,2470.06,2471.17,647678.0
1749259860,2471.13,2471.99,2468.84,2468.84,702036.0
1749259920,2468.72,2469.91,2466.39,2467.2,2687270.0
1749259980,2467.18,2467.34,2466.45,2467.01,596938.0
1749260040,2467.07,2467.09,2466.18,2466.28,682886.0
1749260100,2466.38,2466.5,2465.6,2465.6,658354.0
1749260160,2465.62,2467.83,2465.35,2467.82,1131616.0
1749260220,2467.82,2467.82,2465.71,2466.14,967902.0
1749260280,2466.14,2468.24,2465.72,2467.36,743588.0
1749260340,2467.43,2468.12,2466.22,2466.49,533326.0
1749260400,2466.49,2469.11,2466.35,2469.11,450270.0
1749260460,2469.06,2469.36,2467.74,2467.74,336602.0
1749260520,2467.74,2468.91,2467.5,2468.91,416882.0
1749260580,2468.91,2469.95,2468.82,2468.83,636440.0
1749260640,2468.7,2469.69,2468.14,2469.69,166242.0
1749260700,2469.69,2471.57,2469.69,2471.01,685148.0
1749260760,2471.01,2472.31,2471.01,2472.2,1007356.0
1749260820,2472.25,2473.64,2472.19,2473.1,594314.0
1749260880,2473.1,2473.73,2472.07,2472.19,483094.0
1749260940,2472.25,2472.4,2470.22,2471.36,319656.0
1749261000,2471.36,2471.69,2470.42,2471.68,252590.0
1749261060,2471.68,2472.73,2471.14,2471.14,263280.0
1749261120,2471.15,2472.33,2471.1,2471.68,319538.0
1749261180,2471.69,2472.36,2471.39,2472.09,184088.0
1749261240,2472.08,2472.1,2470.18,2470.19,518158.0
1749261300,2470.19,2471.61,2469.85,2471.41,305016.0
1749261360,2471.46,2472.23,2471.05,2471.82,391446.0
1749261420,2471.82,2471.82,2470.72,2471.02,185278.0
1749261480,2471.02,2471.25,2470.0,2470.01,197606.0
1749261540,2470.01,2470.41,2469.94,2470.14,248734.0
1749261600,2470.13,2470.81,2469.08,2470.05,407098.0
1749261660,2470.05,2470.97,2468.75,2469.58,385976.0
1749261720,2469.58,2470.82,2469.18,2469.99,416910.0
1749261780,2469.98,2470.97,2468.97,2470.97,218110.0
1749261840,2471.2,2471.2,2469.63,2469.64,338192.0
1749261900,2469.64,2469.79,2467.93,2468.22,474048.0
1749261960,2468.29,2469.07,2467.16,2468.72,577938.0
1749262020,2468.59,2469.22,2467.57,2467.78,247112.0
1749262080,2467.78,2468.39,2467.26,2468.0,314910.0
1749262140,2467.98,2468.76,2467.74,2468.1,468822.0
1749262200,2468.1,2469.1,2467.82,2469.09,194072.0
1749262260,2469.17,2469.86,2468.33,2469.07,203164.0
1749262320,2469.08,2469.44,2468.59,2469.3,130948.0
1749262380,2469.5,2470.3,2469.49,2469.77,235688.0
1749262440,2469.77,2470.16,2469.13,2469.43,295304.0
1749262500,2469.44,2471.89,2469.31,2471.88,1012844.0
1749262560,2471.88,2473.62,2471.88,2472.6,812834.0
1749262620,2472.6,2473.41,2471.65,2473.41,268040.0
1749262680,2473.41,2474.77,2472.32,2472.94,504808.0
1749262740,2472.94,2473.57,2472.08,2472.93,399578.0
1749262800,2472.93,2472.93,2471.35,2471.87,350070.0
1749262860,2471.79,2472.62,2470.47,2472.62,405854.0
1749262920,2472.62,2472.97,2470.31,2471.0,394344.0
1749262980,2471.0,2472.5,2471.0,2471.64,194266.0
1749263040,2471.64,2472.24,2470.4,2472.1,248872.0
1749263100,2472.1,2472.73,2471.87,2472.24,186226.0
1749263160,2472.23,2472.43,2471.52,2471.82,105722.0
1749263220,2471.82,2472.99,2471.51,2472.98,207982.0
1749263280,2472.98,2473.63,2472.52,2472.52,462114.0
1749263340,2472.57,2473.39,2472.15,2472.48,342316.0
1749263400,2472.48,2472.48,2470.07,2470.19,410454.0
1749263460,2470.18,2470.91,2470.18,2470.89,195530.0
1749263520,2470.89,2471.02,2470.03,2470.99,202698.0
1749263580,2470.99,2471.49,2470.51,2471.47,221180.0
1749263640,2471.48,2471.99,2470.52,2470.52,152078.0
1749263700,2470.58,2470.58,2469.55,2469.55,242714.0
1749263760,2469.55,2471.82,2469.55,2470.34,278462.0
1749263820,2470.35,2472.1,2469.61,2471.99,771048.0
1749263880,2471.99,2473.28,2471.99,2473.28,561498.0
1749263940,2473.27,2473.88,2472.01,2472.02,499604.0
1749264000,2472.01,2472.36,2470.68,2472.24,221090.0
1749264060,2472.23,2472.27,2470.72,2472.11,115820.0
1749264120,2472.1,2472.99,2472.0,2472.43,199576.0
1749264180,2472.44,2472.99,2471.97,2472.0,207366.0
1749264240,2472.0,2472.33,2470.32,2470.66,246268.0
1749264300,2470.9,2471.39,2470.03,2471.39,362464.0
1749264360,2471.39,2472.95,2471.38,2472.16,233322.0
1749264420,2472.16,2473.12,2471.25,2473.12,337498.0
1749264480,2473.12,2474.15,2472.85,2474.1,536894.0
1749264540,2473.96,2474.82,2473.06,2474.82,1028636.0
1749264600,2474.84,2475.34,2473.35,2473.85,495772.0
1749264660,2473.85,2474.5,2473.36,2474.42,610360.0
1749264720,2474.42,2476.1,2474.32,2475.56,2599182.0
1749264780,2475.48,2477.14,2475.48,2477.0,1018942.0
1749264840,2477.01,2480.89,2477.0,2479.81,3112408.0
1749264900,2479.86,2479.87,2478.02,2478.32,1579984.0
1749264960,2478.32,2480.42,2477.89,2480.07,1911580.0
1749265020,2480.07,2480.11,2479.0,2479.0,1966046.0
1749265080,2479.02,2481.22,2478.34,2480.51,3166170.0
1749265140,2480.39,2480.51,2479.0,2479.02,405462.0
1749265200,2479.02,2479.07,2477.04,2477.27,1557642.0
1749265260,2477.27,2478.98,2476.68,2478.98,1051034.0
1749265320,2479.04,2480.47,2479.04,2480.34,760146.0
1749265380,2480.25,2484.62,2480.18,2483.31,3384236.0
1749265440,2483.31,2484.53,2482.02,2482.78,1893506.0
1749265500,2482.78,2483.82,2482.05,2483.79,1227186.0
1749265560,2483.43,2485.49,2482.88,2483.98,2230230.0
1749265620,2483.88,2485.24,2483.45,2484.32,1616166.0
1749265680,2484.47,2485.0,2483.53,2484.72,3148256.0
1749265740,2484.71,2484.74,2482.65,2482.78,936036.0
1749265800,2482.78,2485.48,2482.36,2485.48,703844.0
1749265860,2485.47,2485.47,2483.58,2485.39,555948.0
1749265920,2485.33,2487.34,2485.33,2486.44,2423576.0
1749265980,2486.44,2486.44,2485.0,2485.01,1309782.0
1749266040,2485.06,2487.07,2485.06,2485.57,2303636.0
1749266100,2485.57,2486.5,2485.57,2486.35,741428.0
1749266160,2486.35,2488.69,2486.35,2488.08,1878702.0
1749266220,2488.08,2488.12,2485.68,2486.24,992108.0
1749266280,2486.25,2486.25,2483.25,2483.62,1252868.0
1749266340,2483.66,2484.0,2483.52,2483.95,483184.0
1749266400,2483.95,2484.33,2483.3,2483.77,377664.0
1749266460,2483.75,2483.86,2483.01,2483.39,841376.0
1749266520,2483.34,2484.86,2483.33,2484.85,523784.0
1749266580,2484.94,2487.11,2484.94,2486.44,539812.0
1749266640,2486.44,2491.76,2486.44,2490.47,3900216.0
1749266700,2490.42,2490.67,2488.59,2488.81,1803226.0
1749266760,2488.8,2491.92,2488.06,2491.88,2327238.0
1749266820,2491.89,2491.89,2490.17,2491.1,1915192.0
1749266880,2491.1,2491.11,2489.81,2490.35,681942.0
1749266940,2490.35,2490.4,2489.1,2489.23,709006.0
1749267000,2489.22,2489.98,2488.06,2488.07,857230.0
1749267060,2488.07,2488.07,2486.73,2487.58,782238.0
1749267120,2487.62,2487.73,2486.01,2486.22,512356.0
1749267180,2486.2,2487.18,2485.15,2486.22,821330.0
1749267240,2486.22,2486.81,2486.14,2486.8,230546.0
1749267300,2486.81,2487.86,2486.8,2487.86,503670.0
1749267360,2487.86,2487.94,2486.8,2487.66,676580.0
1749267420,2487.6,2487.77,2486.99,2487.21,449398.0
1749267480,2487.22,2487.78,2486.43,2487.05,731628.0
1749267540,2487.11,2487.44,2485.81,2487.43,1020564.0
1749267600,2487.43,2489.19,2487.39,2487.73,790826.0
1749267660,2488.1,2490.66,2487.74,2490.31,1464112.0
1749267720,2490.25,2491.73,2489.11,2491.49,922682.0
1749267780,2491.49,2491.74,2491.2,2491.43,393738.0
1749267840,2491.45,2491.52,2489.63,2489.65,443308.0
1749267900,2489.66,2490.36,2489.33,2490.11,598982.0
1749267960,2490.11,2490.96,2489.15,2489.15,565206.0
1749268020,2489.16,2491.37,2489.16,2491.31,710066.0
1749268080,2491.26,2492.42,2491.01,2491.62,1727018.0
1749268140,2491.6,2491.9,2490.71,2490.72,422254.0
1749268200,2490.72,2491.4,2490.39,2490.51,349198.0
1749268260,2490.51,2490.69,2490.22,2490.23,288426.0
1749268320,2490.23,2490.7,2490.19,2490.52,296708.0
1749268380,2490.49,2490.66,2489.39,2489.73,524786.0
1749268440,2489.73,2489.73,2488.72,2488.84,557666.0
1749268500,2488.86,2489.74,2488.5,2489.55,342138.0
1749268560,2489.55,2489.66,2488.29,2488.49,380580.0
1749268620,2488.49,2489.27,2488.21,2488.22,240030.0
1749268680,2488.23,2488.24,2486.45,2488.24,574520.0
1749268740,2488.24,2488.24,2487.22,2487.99,757758.0
1749268800,2488.0,2488.0,2485.91,2487.36,804954.0
1749268860,2487.34,2488.49,2486.89,2487.39,669832.0
1749268920,2487.38,2488.57,2487.05,2487.49,492472.0
1749268980,2487.49,2487.97,2484.52,2485.18,1218522.0
1749269040,2485.37,2486.53,2484.43,2485.15,897966.0
1749269100,2485.15,2486.05,2484.43,2485.43,810652.0
1749269160,2485.53,2486.17,2483.07,2483.23,1264478.0
1749269220,2483.23,2484.62,2483.18,2484.18,1002508.0
1749269280,2484.18,2486.0,2483.14,2485.07,681258.0
1749269340,2485.07,2485.74,2483.34,2483.89,404704.0
1749269400,2483.88,2483.89,2482.59,2482.68,592978.0
1749269460,2482.68,2483.45,2481.77,2483.4,1074204.0
1749269520,2482.8,2482.8,2481.5,2482.44,553594.0
1749269580,2482.44,2482.44,2481.56,2482.11,277148.0
1749269640,2482.11,2482.57,2482.0,2482.01,245266.0
1749269700,2482.03,2483.15,2482.01,2482.11,370200.0
1749269760,2482.1,2483.63,2482.1,2483.17,453754.0
1749269820,2483.28,2486.2,2483.28,2484.99,571164.0
1749269880,2485.01,2485.12,2484.38,2485.04,269018.0
1749269940,2485.04,2485.04,2484.3,2484.3,298930.0
1749270000,2484.3,2484.83,2484.0,2484.48,214442.0
1749270060,2484.48,2485.0,2484.14,2484.68,268116.0
1749270120,2484.67,2485.19,2483.73,2485.19,309456.0
1749270180,2485.19,2485.91,2484.89,2484.96,335486.0
1749270240,2484.97,2485.23,2483.93,2485.23,203046.0
1749270300,2485.22,2486.0,2484.65,2484.65,374910.0
1749270360,2484.65,2484.66,2484.56,2484.57,98852.0
1749270420,2484.56,2484.58,2483.42,2483.42,272168.0
1749270480,2483.44,2483.44,2482.02,2482.03,250708.0
1749270540,2482.02,2482.69,2481.4,2482.69,576974.0
1749270600,2482.67,2483.24,2481.69,2482.22,415866.0
1749270660,2482.22,2483.0,2482.01,2482.98,251924.0
1749270720,2483.0,2483.06,2481.4,2481.42,341990.0
1749270780,2481.41,2481.49,2480.22,2480.23,721264.0
1749270840,2480.23,2480.4,2478.81,2479.66,2186220.0
1749270900,2479.94,2480.4,2479.59,2480.23,483282.0
1749270960,2480.23,2480.24,2478.93,2479.89,515854.0
1749271020,2479.84,2482.87,2479.84,2481.28,2742002.0
1749271080,2481.29,2484.57,2481.28,2484.01,2909684.0
1749271140,2484.0,2484.02,2483.27,2483.79,766880.0
1749271200,2483.8,2484.73,2483.46,2484.61,553410.0
1749271260,2484.59,2485.04,2484.0,2484.26,907696.0
1749271320,2484.25,2484.99,2484.03,2484.65,375078.0
1749271380,2484.65,2486.23,2484.65,2486.21,480310.0
1749271440,2486.2,2487.93,2486.2,2487.48,1327374.0
1749271500,2487.65,2488.0,2487.28,2487.89,618730.0
1749271560,2487.89,2488.59,2487.42,2487.43,929756.0
1749271620,2487.43,2488.67,2487.43,2488.1,339608.0
1749271680,2488.1,2488.22,2486.37,2488.22,516604.0
1749271740,2488.16,2488.22,2486.25,2486.55,1157702.0
1749271800,2486.55,2487.27,2486.54,2486.62,232306.0
1749271860,2486.62,2487.94,2485.93,2485.99,1199174.0
1749271920,2485.99,2487.31,2485.28,2487.3,280256.0
1749271980,2487.29,2488.23,2486.81,2487.39,358430.0
1749272040,2487.45,2487.95,2486.92,2487.39,400132.0
1749272100,2487.34,2488.88,2487.34,2488.13,2244560.0
1749272160,2488.11,2489.37,2488.11,2488.66,423628.0
1749272220,2488.62,2488.62,2488.22,2488.35,476314.0
1749272280,2488.35,2488.61,2488.02,2488.36,290906.0
1749272340,2488.36,2489.03,2488.36,2488.9,275688.0
1749272400,2488.89,2489.03,2487.06,2487.41,1243184.0
1749272460,2487.41,2487.54,2486.72,2487.28,461792.0
1749272520,2487.28,2487.54,2486.86,2487.1,375622.0
1749272580,2487.1,2487.11,2486.63,2486.96,193678.0
1749272640,2486.72,2486.88,2486.01,2486.57,228982.0
1749272700,2486.56,2487.43,2485.53,2485.53,238374.0
1749272760,2485.59,2485.59,2484.27,2484.72,655060.0
1749272820,2484.72,2485.44,2484.72,2485.44,263306.0
1749272880,2485.43,2486.35,2484.95,2485.72,761422.0
1749272940,2485.66,2487.32,2485.66,2487.32,286352.0
1749273000,2487.31,2489.26,2487.31,2488.78,763760.0
1749273060,2488.77,2489.12,2487.68,2487.73,230994.0
1749273120,2487.73,2488.53,2487.58,2488.53,262280.0
1749273180,2488.53,2489.52,2488.53,2489.43,245714.0
1749273240,2489.43,2489.48,2487.8,2487.82,468394.0
1749273300,2487.81,2487.82,2486.0,2486.01,334954.0
1749273360,2486.01,2486.56,2485.55,2486.37,278044.0
1749273420,2486.38,2487.3,2486.38,2487.22,185388.0
1749273480,2487.22,2487.48,2486.69,2486.7,284546.0
1749273540,2486.94,2487.07,2485.98,2486.02,303614.0
1749273600,2486.04,2486.1,2484.56,2485.24,377962.0
1749273660,2485.07,2486.65,2485.01,2485.61,681204.0
1749273720,2485.61,2485.62,2484.77,2484.93,230912.0
1749273780,2485.22,2485.73,2484.81,2485.39,140612.0
1749273840,2485.4,2486.08,2484.43,2486.08,278650.0
1749273900,2486.07,2486.29,2485.93,2486.08,137246.0
1749273960,2486.08,2486.5,2485.85,2485.87,113884.0
1749274020,2485.86,2486.6,2485.86,2486.59,124446.0
1749274080,2486.59,2486.91,2486.15,2486.68,195996.0
1749274140,2486.82,2489.23,2486.82,2487.79,1930574.0
1749274200,2487.79,2487.79,2486.79,2487.02,505368.0
1749274260,2487.02,2487.02,2485.57,2485.9,189334.0
1749274320,2485.95,2486.39,2485.95,2486.39,112170.0
1749274380,2486.39,2486.98,2485.75,2486.96,326650.0
1749274440,2486.98,2487.41,2486.31,2486.52,188482.0
1749274500,2486.52,2486.69,2486.35,2486.69,102458.0
1749274560,2486.68,2486.9,2486.31,2486.32,136848.0
1749274620,2486.31,2487.03,2486.31,2486.84,246504.0
1749274680,2486.84,2487.83,2486.69,2487.51,435948.0
1749274740,2487.4,2487.4,2486.22,2487.28,613972.0
1749274800,2487.29,2487.29,2486.22,2486.23,142144.0
1749274860,2486.23,2487.22,2486.22,2486.94,616570.0
1749274920,2486.92,2491.4,2486.92,2491.4,2337300.0
1749274980,2491.38,2492.41,2491.3,2491.96,1282172.0
1749275040,2491.94,2492.99,2491.42,2492.48,1064896.0
1749275100,2492.43,2493.07,2491.09,2491.36,773664.0
1749275160,2491.54,2493.89,2491.42,2493.89,1453940.0
1749275220,2493.96,2495.05,2492.68,2493.57,4262620.0
1749275280,2493.55,2494.42,2493.35,2494.19,571212.0
1749275340,2494.18,2494.41,2493.23,2493.69,586744.0
1749275400,2493.68,2494.0,2492.69,2493.93,753146.0
1749275460,2493.94,2493.95,2492.89,2492.89,666332.0
1749275520,2492.9,2493.06,2492.02,2492.96,466720.0
1749275580,2492.9,2493.35,2491.9,2492.18,462698.0
1749275640,2492.14,2493.36,2491.8,2493.26,1846044.0
1749275700,2493.25,2493.97,2492.52,2492.61,890010.0
1749275760,2492.62,2494.22,2492.6,2494.01,868414.0
1749275820,2494.03,2494.03,2493.0,2493.02,197420.0
1749275880,2493.01,2493.42,2492.94,2493.11,311824.0
1749275940,2493.11,2493.25,2492.6,2492.96,386110.0
1749276000,2492.96,2493.28,2491.01,2491.01,591802.0
1749276060,2491.06,2492.69,2490.12,2490.41,1831784.0
1749276120,2490.47,2490.86,2489.55,2489.56,1342174.0
1749276180,2489.55,2489.86,2489.0,2489.15,1188376.0
1749276240,2489.15,2489.35,2488.4,2489.33,653882.0
1749276300,2489.33,2489.79,2489.03,2489.56,279184.0
1749276360,2489.57,2489.63,2488.3,2488.32,242744.0
1749276420,2488.3,2488.64,2488.02,2488.64,321818.0
1749276480,2488.59,2490.0,2488.43,2489.61,1748704.0
1749276540,2489.61,2489.61,2487.57,2487.57,965724.0
1749276600,2487.63,2487.63,2486.64,2486.69,399960.0
1749276660,2486.68,2486.76,2486.43,2486.59,426928.0
1749276720,2486.6,2487.22,2486.59,2487.2,189708.0
1749276780,2487.2,2487.2,2486.6,2486.61,173146.0
1749276840,2486.61,2486.96,2486.0,2486.56,574684.0
1749276900,2486.62,2487.77,2486.62,2487.64,364458.0
1749276960,2487.64,2487.81,2486.83,2487.12,206466.0
1749277020,2487.1,2487.58,2486.64,2487.48,408344.0
1749277080,2487.43,2487.98,2487.36,2487.68,286088.0
1749277140,2487.68,2488.0,2487.25,2487.55,290282.0
1749277200,2487.55,2487.55,2486.51,2486.67,267886.0
1749277260,2486.67,2487.75,2486.65,2487.23,209942.0
1749277320,2487.23,2487.24,2486.0,2486.23,329286.0
1749277380,2486.49,2486.54,2485.09,2486.18,426470.0
1749277440,2486.18,2486.4,2484.13,2484.65,1186068.0
1749277500,2484.64,2484.72,2483.7,2483.82,568208.0
1749277560,2483.8,2483.9,2483.51,2483.52,305754.0
1749277620,2483.51,2483.89,2482.95,2482.95,663842.0
1749277680,2483.02,2483.69,2482.92,2483.39,554858.0
1749277740,2483.39,2483.6,2483.14,2483.54,498322.0
1749277800,2483.54,2484.32,2483.52,2484.32,205132.0
1749277860,2484.44,2485.25,2484.44,2485.25,425928.0
1749277920,2485.24,2485.6,2485.01,2485.44,961870.0
1749277980,2485.43,2486.22,2485.42,2486.22,757570.0
1749278040,2486.22,2486.9,2486.22,2486.62,474134.0
1749278100,2486.62,2486.87,2486.03,2486.04,370454.0
1749278160,2486.03,2487.0,2486.03,2486.7,203764.0
1749278220,2486.7,2487.82,2486.68,2487.48,369198.0
1749278280,2487.5,2487.99,2487.48,2487.7,472910.0
1749278340,2487.71,2487.71,2486.96,2487.63,214356.0
1749278400,2487.71,2488.0,2487.71,2487.82,1127714.0
1749278460,2487.81,2489.08,2487.54,2488.98,1803006.0
1749278520,2488.98,2489.07,2488.04,2488.21,734584.0
1749278580,2488.21,2488.54,2488.21,2488.43,234326.0
1749278640,2488.44,2488.78,2488.27,2488.29,180952.0
1749278700,2488.28,2488.58,2487.55,2488.36,528482.0
1749278760,2488.36,2492.27,2488.01,2492.26,2604440.0
1749278820,2492.26,2492.27,2491.05,2491.68,1472186.0
1749278880,2491.67,2495.6,2491.67,2493.77,4574776.0
1749278940,2493.78,2494.96,2493.32,2494.95,979358.0
1749279000,2494.95,2496.66,2494.43,2495.85,2574698.0
1749279060,2495.85,2496.08,2493.9,2493.95,1625182.0
1749279120,2493.96,2496.2,2493.94,2494.72,2715454.0
1749279180,2494.68,2494.68,2492.31,2492.73,1577134.0
1749279240,2492.72,2492.73,2491.48,2492.69,1000136.0
1749279300,2492.69,2496.48,2492.65,2496.0,2541234.0
1749279360,2495.96,2497.39,2495.52,2496.9,1328338.0
1749279420,2496.91,2498.45,2496.89,2497.31,4141736.0
1749279480,2497.32,2497.89,2496.45,2496.98,718858.0
1749279540,2496.98,2501.66,2496.86,2500.4,5411810.0
1749279600,2500.4,2500.48,2496.92,2497.31,1583142.0
1749279660,2497.31,2497.31,2494.69,2495.61,1333284.0
1749279720,2495.6,2495.88,2493.87,2495.23,1130398.0
1749279780,2495.23,2495.23,2490.71,2491.22,2664776.0
1749279840,2491.07,2491.83,2489.55,2490.36,1539880.0
1749279900,2490.31,2492.24,2490.23,2492.1,947678.0
1749279960,2492.04,2492.69,2491.72,2491.72,803618.0
1749280020,2491.72,2491.89,2490.48,2490.53,527202.0
1749280080,2490.52,2491.27,2490.52,2490.89,341200.0
1749280140,2490.9,2491.14,2489.8,2490.01,882608.0
1749280200,2490.06,2490.5,2489.06,2489.98,967984.0
1749280260,2490.0,2491.48,2490.0,2491.19,808940.0
1749280320,2491.17,2491.19,2489.84,2489.99,417570.0
1749280380,2489.99,2490.75,2489.99,2490.03,475348.0
1749280440,2490.03,2491.0,2490.03,2490.52,511314.0
1749280500,2490.51,2491.9,2490.51,2491.89,739836.0
1749280560,2491.89,2492.27,2488.64,2489.2,1544288.0
1749280620,2489.21,2489.7,2487.0,2487.32,1302690.0
1749280680,2487.27,2487.78,2486.01,2487.76,1286034.0
1749280740,2487.76,2489.23,2487.75,2489.23,608310.0
1749280800,2489.3,2490.73,2488.68,2490.53,669546.0
1749280860,2490.57,2491.64,2490.53,2490.6,870764.0
1749280920,2490.6,2494.0,2490.59,2493.94,1888452.0
1749280980,2493.94,2495.92,2493.93,2494.36,723568.0
1749281040,2494.43,2494.86,2494.02,2494.36,639130.0
1749281100,2494.36,2494.57,2492.89,2493.0,910748.0
1749281160,2493.09,2493.31,2492.24,2492.31,443078.0
1749281220,2492.29,2492.63,2491.0,2491.2,426840.0
1749281280,2491.2,2491.96,2490.95,2491.07,972640.0
1749281340,2491.06,2491.31,2490.95,2491.0,659040.0
1749281400,2491.01,2491.45,2490.98,2491.01,243972.0
1749281460,2491.01,2491.96,2490.96,2491.41,655826.0
1749281520,2491.48,2491.48,2491.09,2491.16,301514.0
1749281580,2491.16,2492.53,2491.15,2492.15,651198.0
1749281640,2492.13,2493.9,2492.01,2493.02,599636.0
1749281700,2493.02,2493.07,2491.52,2492.6,368088.0
1749281760,2492.6,2494.99,2492.31,2494.45,549772.0
1749281820,2494.45,2495.33,2493.72,2493.72,490250.0
1749281880,2493.57,2494.08,2493.37,2493.56,485190.0
1749281940,2493.55,2494.5,2493.1,2493.36,297958.0
1749282000,2493.36,2493.37,2492.6,2492.84,214066.0
1749282060,2492.85,2492.85,2491.43,2491.91,415356.0
1749282120,2491.92,2491.92,2491.18,2491.78,350866.0
1749282180,2491.8,2491.82,2491.01,2491.02,150650.0
1749282240,2491.02,2491.54,2490.95,2491.22,266338.0
1749282300,2491.21,2491.9,2491.1,2491.51,295386.0
1749282360,2491.51,2491.51,2489.0,2489.27,1329392.0
1749282420,2489.26,2489.33,2488.35,2488.81,1008544.0
1749282480,2488.79,2489.51,2488.12,2488.86,486542.0
1749282540,2488.85,2489.31,2488.85,2489.09,188814.0
1749282600,2489.09,2489.1,2488.79,2488.91,324836.0
1749282660,2488.91,2488.91,2488.74,2488.81,138160.0
1749282720,2488.81,2488.82,2488.3,2488.36,188876.0
1749282780,2488.36,2488.73,2488.27,2488.57,301600.0
1749282840,2488.57,2490.73,2488.52,2489.93,489720.0
1749282900,2489.93,2490.29,2489.92,2490.28,125836.0
1749282960,2490.23,2490.67,2490.04,2490.2,234028.0
1749283020,2490.2,2490.3,2489.48,2490.29,162506.0
1749283080,2490.28,2490.29,2489.75,2489.77,153840.0
1749283140,2489.83,2490.28,2489.76,2490.22,545734.0
1749283200,2490.23,2491.2,2490.16,2490.5,777674.0
1749283260,2490.49,2490.66,2489.56,2490.49,329214.0
1749283320,2490.5,2490.5,2489.0,2489.79,490498.0
1749283380,2489.78,2490.76,2489.2,2489.98,527850.0
1749283440,2489.98,2490.0,2489.36,2489.78,250640.0
1749283500,2489.78,2489.79,2488.9,2489.58,236890.0
1749283560,2489.57,2490.89,2489.11,2490.72,539280.0
1749283620,2490.72,2491.12,2489.62,2489.62,380812.0
1749283680,2489.62,2490.34,2489.52,2490.34,235132.0
1749283740,2489.85,2490.21,2489.0,2489.0,328386.0
1749283800,2489.01,2489.01,2486.96,2487.07,660808.0
1749283860,2487.07,2487.31,2485.61,2486.89,2039784.0
1749283920,2486.82,2487.3,2486.14,2486.27,359462.0
1749283980,2486.27,2486.86,2485.39,2486.68,371066.0
1749284040,2486.68,2486.69,2486.04,2486.26,322198.0
1749284100,2486.25,2486.25,2485.15,2485.27,609206.0
1749284160,2485.27,2485.82,2484.0,2485.82,1896212.0
1749284220,2485.82,2487.47,2485.75,2485.75,474116.0
1749284280,2485.77,2485.9,2484.97,2485.01,313882.0
1749284340,2485.07,2486.64,2485.0,2485.14,479056.0
1749284400,2485.2,2485.2,2484.08,2484.96,602398.0
1749284460,2484.89,2485.16,2483.97,2484.34,482160.0
1749284520,2484.28,2485.49,2483.32,2484.98,818482.0
1749284580,2484.99,2485.8,2484.52,2485.61,328826.0
1749284640,2485.61,2488.15,2485.61,2488.15,465722.0
1749284700,2488.15,2489.0,2486.97,2487.23,539344.0
1749284760,2487.24,2487.56,2487.01,2487.49,234386.0
1749284820,2487.49,2487.49,2486.42,2486.79,317312.0
1749284880,2486.78,2487.08,2485.96,2486.14,400440.0
1749284940,2486.15,2487.6,2486.14,2487.6,322898.0
1749285000,2487.6,2488.12,2486.92,2487.9,302868.0
1749285060,2487.91,2487.92,2486.72,2487.47,265200.0
1749285120,2487.53,2488.0,2486.92,2486.94,164276.0
1749285180,2486.94,2487.78,2486.25,2486.27,391890.0
1749285240,2486.26,2487.41,2486.26,2486.31,140454.0
1749285300,2486.3,2486.58,2485.43,2485.72,419774.0
1749285360,2485.72,2487.36,2485.45,2487.32,480032.0
1749285420,2487.07,2487.28,2486.73,2486.74,116160.0
1749285480,2486.75,2486.8,2485.95,2486.59,110986.0
1749285540,2486.59,2486.87,2485.68,2485.68,217070.0
1749285600,2485.68,2486.03,2485.42,2485.51,198136.0
1749285660,2485.51,2485.51,2485.25,2485.38,110132.0
1749285720,2485.4,2485.83,2485.35,2485.82,201520.0
1749285780,2485.82,2486.05,2485.82,2486.01,161024.0
1749285840,2486.01,2486.11,2485.35,2485.35,204332.0
1749285900,2485.36,2486.84,2485.32,2486.72,376726.0
1749285960,2486.73,2486.73,2485.05,2485.65,191120.0
1749286020,2485.64,2485.72,2483.95,2484.02,963982.0
1749286080,2484.02,2484.82,2483.72,2484.74,481252.0
1749286140,2484.74,2484.9,2484.08,2484.55,274366.0
1749286200,2484.64,2484.9,2484.38,2484.79,160262.0
1749286260,2484.77,2484.86,2484.53,2484.86,228196.0
1749286320,2484.85,2484.86,2483.46,2483.52,382834.0
1749286380,2483.47,2483.93,2482.21,2482.74,1667122.0
1749286440,2482.7,2482.84,2481.11,2482.3,2064892.0
1749286500,2482.36,2484.63,2482.01,2483.52,1422436.0
1749286560,2483.53,2483.53,2482.33,2483.03,655890.0
1749286620,2483.04,2483.58,2483.0,2483.11,199012.0
1749286680,2483.11,2483.57,2482.55,2482.9,398102.0
1749286740,2482.89,2482.91,2482.58,2482.62,246244.0
1749286800,2482.62,2483.68,2482.62,2483.47,379102.0
1749286860,2483.47,2483.83,2483.06,2483.07,304656.0
1749286920,2483.08,2483.13,2481.89,2481.91,509878.0
1749286980,2481.91,2483.0,2481.91,2482.94,397310.0
1749287040,2482.93,2484.1,2482.33,2484.1,403772.0
1749287100,2484.08,2484.38,2484.0,2484.38,370334.0
1749287160,2484.37,2485.01,2484.29,2485.0,587992.0
1749287220,2484.99,2485.79,2484.98,2485.12,1146032.0
1749287280,2485.1,2485.94,2484.67,2485.93,375660.0
1749287340,2485.93,2486.32,2485.55,2486.16,645858.0
1749287400,2486.15,2486.91,2486.15,2486.91,430402.0
1749287460,2486.85,2487.05,2486.38,2486.44,271498.0
1749287520,2486.43,2486.99,2486.02,2486.9,460608.0
1749287580,2486.9,2487.19,2486.34,2486.66,179886.0
1749287640,2486.66,2486.67,2486.3,2486.47,152068.0
1749287700,2486.61,2487.97,2486.61,2487.97,442910.0
1749287760,2487.97,2488.11,2485.39,2485.39,695666.0
1749287820,2485.36,2485.83,2484.67,2484.67,496900.0
1749287880,2484.61,2484.61,2483.2,2483.68,296250.0
1749287940,2483.74,2484.74,2483.51,2484.73,336382.0
1749288000,2484.72,2484.86,2484.72,2484.8,111976.0
1749288060,2484.8,2485.01,2484.34,2484.99,272104.0
1749288120,2484.99,2486.12,2484.55,2486.11,191078.0
1749288180,2486.15,2488.23,2486.15,2487.74,444376.0
1749288240,2487.67,2487.79,2486.88,2487.28,426586.0
1749288300,2487.32,2488.11,2487.32,2487.47,176636.0
1749288360,2487.47,2488.41,2487.43,2488.34,235384.0
1749288420,2488.34,2489.36,2488.28,2488.85,473082.0
1749288480,2488.86,2488.86,2488.21,2488.21,219442.0
1749288540,2488.21,2488.33,2487.81,2487.82,134532.0
1749288600,2487.81,2488.37,2487.74,2487.74,192852.0
1749288660,2487.73,2487.9,2486.63,2487.89,374696.0
1749288720,2487.88,2488.04,2486.77,2486.77,231486.0
1749288780,2486.72,2486.98,2485.94,2486.73,292470.0
1749288840,2486.74,2486.74,2486.21,2486.57,75496.0
1749288900,2486.56,2486.57,2485.56,2485.57,326958.0
1749288960,2485.57,2485.57,2485.17,2485.56,155170.0
1749289020,2485.52,2485.7,2485.46,2485.47,389268.0
1749289080,2485.46,2485.48,2484.1,2484.12,355618.0
1749289140,2484.11,2485.46,2484.11,2485.45,172726.0
1749289200,2485.45,2485.53,2485.04,2485.16,432466.0
1749289260,2485.16,2485.31,2484.03,2484.08,548966.0
1749289320,2484.09,2484.6,2483.95,2484.01,260690.0
1749289380,2484.0,2484.65,2483.95,2484.52,137560.0
1749289440,2484.54,2484.6,2483.92,2483.98,292926.0
1749289500,2483.98,2485.39,2483.98,2484.39,437496.0
1749289560,2484.39,2484.39,2483.4,2484.34,249926.0
1749289620,2484.33,2485.58,2484.33,2484.82,157528.0
1749289680,2484.83,2485.15,2484.33,2485.11,290108.0
1749289740,2485.11,2486.6,2485.11,2486.22,205186.0
1749289800,2486.22,2486.22,2485.24,2485.24,171358.0
1749289860,2485.31,2485.31,2483.84,2484.66,208362.0
1749289920,2484.67,2484.85,2483.73,2484.21,269414.0
1749289980,2484.26,2484.33,2484.0,2484.14,192524.0
1749290040,2484.15,2485.41,2484.13,2485.14,283764.0
1749290100,2485.21,2486.04,2485.01,2485.02,172574.0
1749290160,2485.01,2485.86,2485.01,2485.33,334376.0
1749290220,2485.33,2485.33,2485.05,2485.28,60884.0
1749290280,2485.28,2485.32,2485.05,2485.1,191402.0
1749290340,2485.1,2485.1,2484.6,2484.78,367364.0
1749290400,2484.95,2486.12,2484.95,2485.52,396174.0
1749290460,2485.52,2485.52,2484.67,2485.28,251122.0
1749290520,2485.28,2487.17,2485.23,2487.12,188886.0
1749290580,2486.98,2488.72,2486.74,2487.44,577464.0
1749290640,2487.44,2487.66,2486.56,2487.49,220944.0
1749290700,2487.49,2488.49,2487.44,2487.86,525380.0
1749290760,2487.86,2487.87,2487.03,2487.03,306592.0
1749290820,2487.03,2487.04,2484.3,2484.52,231844.0
1749290880,2484.52,2485.68,2484.52,2484.62,263074.0
1749290940,2484.62,2485.42,2484.18,2484.3,354732.0
1749291000,2484.31,2484.78,2483.6,2484.32,350230.0
1749291060,2484.38,2485.38,2483.44,2485.38,146834.0
1749291120,2485.38,2485.89,2485.29,2485.52,203500.0
1749291180,2485.52,2486.43,2485.3,2486.43,110780.0
1749291240,2486.36,2488.63,2486.31,2488.56,679180.0
1749291300,2488.52,2489.31,2488.03,2488.45,1203192.0
1749291360,2488.45,2491.32,2488.17,2490.43,1537872.0
1749291420,2490.79,2490.86,2488.94,2489.93,849036.0
1749291480,2489.93,2490.15,2489.13,2489.4,531618.0
1749291540,2489.47,2489.82,2489.14,2489.81,244672.0
1749291600,2489.82,2490.99,2489.81,2490.99,356666.0
1749291660,2490.99,2492.99,2490.99,2492.99,1636750.0
1749291720,2492.99,2494.18,2492.89,2493.22,1534864.0
1749291780,2493.16,2493.56,2492.48,2493.55,926856.0
1749291840,2493.56,2493.9,2492.81,2492.87,484354.0
1749291900,2492.88,2492.88,2492.07,2492.43,1080428.0
1749291960,2492.43,2493.23,2492.04,2492.91,413820.0
1749292020,2492.83,2493.28,2492.41,2493.27,444264.0
1749292080,2493.27,2494.48,2493.27,2494.18,1051584.0
1749292140,2494.18,2494.18,2493.07,2493.57,687328.0
1749292200,2493.58,2494.34,2493.01,2493.01,682956.0
1749292260,2493.01,2493.07,2491.39,2491.98,726168.0
1749292320,2492.04,2492.59,2491.85,2492.32,246522.0
1749292380,2492.32,2492.32,2491.43,2491.93,252558.0
1749292440,2491.94,2492.33,2491.67,2491.93,211614.0
1749292500,2491.93,2492.25,2491.51,2491.65,279112.0
1749292560,2491.65,2491.66,2491.02,2491.29,141316.0
1749292620,2491.29,2491.7,2490.01,2490.33,428312.0
1749292680,2490.34,2490.75,2490.21,2490.32,251704.0
1749292740,2490.33,2490.78,2490.02,2490.78,306318.0
1749292800,2490.73,2491.9,2490.73,2491.62,453288.0
1749292860,2491.56,2491.56,2490.89,2490.9,175664.0
1749292920,2490.9,2491.1,2490.39,2490.44,386256.0
1749292980,2490.44,2491.1,2490.39,2491.1,181006.0
1749293040,2491.27,2491.57,2490.37,2490.73,228916.0
1749293100,2490.74,2491.3,2490.41,2491.3,158332.0
1749293160,2491.3,2491.83,2491.13,2491.82,274792.0
1749293220,2491.82,2493.39,2491.82,2492.45,535926.0
1749293280,2492.44,2492.45,2490.1,2490.11,256510.0
1749293340,2490.1,2490.73,2489.13,2489.14,1232430.0
1749293400,2489.1,2489.1,2487.12,2488.64,1088496.0
1749293460,2488.64,2491.24,2488.64,2491.19,761334.0
1749293520,2491.18,2493.34,2491.17,2492.72,542416.0
1749293580,2492.71,2494.74,2492.34,2494.57,845044.0
1749293640,2494.58,2495.61,2493.47,2493.98,1467420.0
1749293700,2493.97,2495.12,2493.69,2494.88,551646.0
1749293760,2494.89,2495.0,2493.81,2494.18,371136.0
1749293820,2494.18,2494.48,2493.5,2493.82,310600.0
1749293880,2493.82,2494.35,2493.6,2494.34,250576.0
1749293940,2494.34,2494.35,2493.62,2493.85,151648.0
1749294000,2493.85,2493.85,2492.95,2493.05,427150.0
1749294060,2493.05,2493.45,2492.88,2492.89,296500.0
1749294120,2492.89,2494.48,2492.56,2493.99,613564.0
1749294180,2494.16,2494.99,2494.0,2494.01,425112.0
1749294240,2494.01,2494.28,2493.02,2493.19,403702.0
1749294300,2493.19,2493.2,2492.85,2492.87,229886.0
1749294360,2492.92,2493.11,2491.54,2492.35,468428.0
1749294420,2492.35,2493.08,2492.35,2492.39,127026.0
1749294480,2492.4,2493.59,2492.38,2493.27,183566.0
1749294540,2493.28,2495.46,2493.27,2494.82,924528.0
1749294600,2494.82,2494.83,2492.82,2492.9,494240.0
1749294660,2492.89,2493.81,2492.56,2492.8,422014.0
1749294720,2492.77,2492.91,2491.99,2492.04,192006.0
1749294780,2492.05,2492.23,2491.64,2492.22,169458.0
1749294840,2492.22,2493.06,2492.22,2493.01,695864.0
1749294900,2493.03,2493.03,2492.44,2492.89,201002.0
1749294960,2492.93,2494.02,2492.93,2493.29,605078.0
1749295020,2493.3,2493.31,2492.67,2492.68,182770.0
1749295080,2492.67,2493.11,2492.15,2493.07,205668.0
1749295140,2493.07,2494.77,2493.06,2494.39,267460.0
1749295200,2494.39,2494.78,2493.15,2493.15,219634.0
1749295260,2493.16,2495.12,2492.75,2495.06,433692.0
1749295320,2495.06,2495.85,2494.72,2495.65,779420.0
1749295380,2495.65,2498.99,2495.32,2498.36,5567708.0
1749295440,2498.36,2499.39,2497.4,2498.61,2942960.0
1749295500,2498.62,2498.65,2497.26,2497.26,716672.0
1749295560,2497.34,2497.45,2495.89,2497.0,584972.0
1749295620,2496.99,2497.29,2496.4,2496.41,388504.0
1749295680,2496.48,2496.54,2495.66,2495.67,415034.0
1749295740,2495.66,2496.78,2495.45,2496.06,1203340.0
1749295800,2496.07,2496.45,2495.44,2495.44,513040.0
1749295860,2495.45,2495.66,2494.19,2494.77,432696.0
1749295920,2494.77,2495.02,2494.77,2494.94,165456.0
1749295980,2495.01,2497.28,2495.01,2496.96,685054.0
1749296040,2496.96,2498.47,2496.84,2498.03,800812.0
1749296100,2498.03,2499.59,2497.73,2498.86,2295062.0
1749296160,2498.91,2498.99,2497.77,2498.48,747724.0
1749296220,2498.48,2498.75,2497.81,2498.49,363264.0
1749296280,2498.49,2499.99,2498.39,2499.19,1106818.0
1749296340,2499.25,2500.61,2499.06,2499.48,1034842.0
1749296400,2499.46,2499.48,2496.71,2496.71,605324.0
1749296460,2496.73,2496.93,2496.07,2496.53,344870.0
1749296520,2496.56,2497.41,2496.52,2496.61,550162.0
1749296580,2496.68,2496.99,2495.87,2495.99,397174.0
1749296640,2496.0,2499.09,2495.64,2497.09,1750646.0
1749296700,2497.1,2497.1,2495.52,2495.53,333904.0
1749296760,2495.53,2495.99,2495.29,2495.89,558896.0
1749296820,2495.89,2496.12,2495.3,2495.41,298394.0
1749296880,2495.4,2495.9,2495.22,2495.28,457898.0
1749296940,2495.33,2495.41,2494.43,2495.16,500586.0
1749297000,2495.16,2496.0,2495.16,2495.29,153590.0
1749297060,2495.28,2497.0,2495.28,2497.0,359212.0
1749297120,2496.99,2497.0,2495.5,2495.56,316084.0
1749297180,2495.46,2495.46,2492.01,2492.62,1337496.0
1749297240,2492.64,2494.08,2492.64,2493.43,464604.0
1749297300,2493.43,2493.69,2492.1,2492.86,499562.0
1749297360,2492.86,2493.06,2491.98,2492.19,430226.0
1749297420,2492.19,2493.29,2492.19,2493.28,312826.0
1749297480,2493.28,2493.54,2493.06,2493.28,229008.0
1749297540,2493.28,2494.94,2493.28,2494.22,467644.0
1749297600,2494.21,2494.99,2494.21,2494.35,513690.0
1749297660,2494.35,2494.58,2493.57,2493.98,925900.0
1749297720,2493.98,2494.97,2493.94,2494.48,256268.0
1749297780,2494.54,2495.72,2494.53,2495.11,361538.0
1749297840,2495.17,2495.36,2495.06,2495.34,238854.0
1749297900,2495.35,2496.48,2495.34,2495.81,376452.0
1749297960,2495.94,2495.94,2494.88,2494.89,244546.0
1749298020,2494.89,2494.89,2493.76,2493.82,506686.0
1749298080,2493.82,2493.82,2492.36,2493.57,1000740.0
1749298140,2493.57,2493.58,2492.21,2492.27,350118.0
1749298200,2492.27,2493.44,2492.19,2493.42,598492.0
1749298260,2493.44,2493.99,2492.67,2492.82,253402.0
1749298320,2493.07,2493.56,2492.13,2492.4,242970.0
1749298380,2492.77,2494.55,2492.77,2494.1,276434.0
1749298440,2494.1,2494.29,2493.72,2494.01,139052.0
1749298500,2494.01,2494.01,2493.02,2493.02,379364.0
1749298560,2493.02,2494.35,2492.72,2494.1,398190.0
1749298620,2494.1,2494.82,2493.45,2494.51,394044.0
1749298680,2494.52,2495.28,2494.47,2495.27,318910.0
1749298740,2495.26,2495.59,2494.57,2494.57,181344.0
1749298800,2494.57,2495.8,2494.15,2495.8,245804.0
1749298860,2495.8,2496.27,2494.71,2495.15,262836.0
1749298920,2495.15,2495.15,2492.95,2494.13,373338.0
1749298980,2494.14,2495.94,2493.93,2495.51,318942.0
1749299040,2495.53,2496.36,2495.23,2496.35,180226.0
1749299100,2496.36,2496.98,2495.77,2496.97,554672.0
1749299160,2497.02,2497.78,2497.02,2497.6,520716.0
1749299220,2497.61,2497.62,2495.82,2497.14,811256.0
1749299280,2497.14,2497.61,2496.58,2496.65,138416.0
1749299340,2496.65,2497.32,2496.63,2497.3,179832.0
1749299400,2497.32,2497.62,2496.85,2497.5,1175276.0
1749299460,2497.51,2498.32,2497.5,2498.09,280446.0
1749299520,2498.03,2498.7,2496.82,2497.69,784630.0
1749299580,2497.69,2497.97,2496.85,2497.07,335124.0
1749299640,2496.93,2496.94,2496.01,2496.72,331740.0
1749299700,2496.73,2498.5,2496.72,2498.06,262334.0
1749299760,2498.06,2498.56,2496.72,2497.99,583386.0
1749299820,2497.99,2499.02,2497.99,2499.02,352578.0
1749299880,2499.02,2504.32,2498.51,2500.45,5971394.0
1749299940,2500.46,2503.26,2499.04,2502.51,2602470.0
1749300000,2502.35,2503.06,2500.64,2502.23,2062376.0
1749300060,2502.23,2505.79,2501.36,2502.73,3773762.0
1749300120,2502.8,2504.99,2502.73,2504.31,1699058.0
1749300180,2504.31,2504.59,2502.55,2503.65,1561140.0
1749300240,2503.65,2505.38,2503.07,2505.02,1838836.0
1749300300,2505.09,2505.34,2502.01,2502.01,1384238.0
1749300360,2502.01,2502.01,2499.58,2499.6,1748970.0
1749300420,2499.53,2500.69,2499.25,2499.3,1002532.0
1749300480,2499.29,2499.57,2497.68,2499.39,1111962.0
1749300540,2499.39,2500.43,2499.16,2500.27,833150.0
1749300600,2500.28,2500.66,2497.72,2498.36,619796.0
1749300660,2498.36,2498.93,2498.13,2498.34,392252.0
1749300720,2498.34,2498.4,2498.01,2498.39,750204.0
1749300780,2498.39,2498.87,2497.95,2498.1,527772.0
1749300840,2498.1,2498.48,2497.43,2497.43,632184.0
1749300900,2497.43,2497.43,2495.47,2497.12,1389880.0
1749300960,2497.12,2497.32,2495.98,2496.18,623158.0
1749301020,2496.0,2497.46,2496.0,2497.46,1197008.0
1749301080,2497.35,2497.64,2496.67,2496.67,403736.0
1749301140,2496.73,2497.0,2496.55,2496.87,435596.0
1749301200,2496.86,2497.28,2494.59,2494.78,1352230.0
1749301260,2494.69,2495.11,2493.11,2494.0,2727956.0
1749301320,2494.01,2494.01,2491.96,2492.0,1220496.0
1749301380,2492.0,2493.89,2491.57,2493.01,1134882.0
1749301440,2493.01,2493.58,2492.57,2493.57,787526.0
1749301500,2493.58,2493.81,2492.09,2492.39,802734.0
1749301560,2492.4,2493.0,2492.0,2492.5,303254.0
1749301620,2492.5,2492.99,2492.11,2492.64,499888.0
1749301680,2492.63,2493.54,2492.52,2493.23,481542.0
1749301740,2493.23,2495.19,2493.23,2495.17,1797084.0
1749301800,2495.18,2496.32,2494.8,2496.06,475084.0
1749301860,2496.07,2496.91,2496.06,2496.4,454890.0
1749301920,2496.4,2500.73,2495.39,2500.07,6021244.0
1749301980,2500.02,2505.9,2499.95,2504.49,7567218.0
1749302040,2504.4,2505.48,2503.8,2504.24,2416904.0
1749302100,2504.27,2504.27,2501.85,2502.47,1846678.0
1749302160,2502.47,2504.18,2502.23,2503.77,1221686.0
1749302220,2503.78,2508.92,2503.64,2507.76,6379064.0
1749302280,2507.93,2508.99,2506.95,2507.26,3360094.0
1749302340,2507.19,2507.45,2506.23,2507.44,1781724.0
1749302400,2507.44,2508.4,2506.64,2507.22,1493352.0
1749302460,2507.22,2507.23,2505.38,2505.87,996458.0
1749302520,2505.88,2507.05,2505.88,2507.05,810486.0
1749302580,2507.15,2507.21,2505.94,2506.14,760394.0
1749302640,2506.21,2506.95,2505.77,2506.32,729128.0
1749302700,2506.06,2506.43,2504.01,2505.36,781570.0
1749302760,2505.35,2505.43,2503.77,2504.45,806656.0
1749302820,2504.45,2504.56,2503.72,2504.48,753240.0
1749302880,2504.45,2504.45,2503.92,2503.99,604760.0
1749302940,2504.0,2504.44,2503.71,2504.32,631336.0
1749303000,2504.3,2506.24,2504.3,2505.43,1111090.0
1749303060,2505.43,2507.1,2504.74,2505.04,2557834.0
1749303120,2505.38,2505.99,2505.26,2505.52,503348.0
1749303180,2505.53,2505.53,2502.0,2503.36,1507832.0
1749303240,2503.15,2503.4,2501.6,2503.4,1227380.0
1749303300,2503.4,2504.08,2502.24,2504.08,600164.0
1749303360,2504.07,2505.46,2503.91,2504.98,1354346.0
1749303420,2504.99,2504.99,2503.8,2504.49,944338.0
1749303480,2504.49,2505.91,2503.96,2505.14,600672.0
1749303540,2505.13,2505.66,2503.05,2503.19,692228.0
1749303600,2503.19,2504.03,2503.0,2503.98,466416.0
1749303660,2503.99,2504.41,2503.71,2503.84,187528.0
1749303720,2503.84,2504.36,2503.78,2504.08,314162.0
1749303780,2504.06,2507.68,2504.06,2507.66,632492.0
1749303840,2507.66,2507.99,2506.7,2507.19,730770.0
1749303900,2507.19,2509.0,2507.01,2508.99,998786.0
1749303960,2508.99,2512.93,2508.95,2511.99,6151686.0
1749304020,2512.05,2512.4,2510.95,2511.28,1320328.0
1749304080,2511.27,2512.22,2508.42,2508.65,1678314.0
1749304140,2508.64,2508.74,2506.8,2506.81,1616924.0
1749304200,2506.81,2509.19,2506.81,2509.11,817680.0
1749304260,2509.13,2509.87,2508.89,2509.64,474046.0
1749304320,2509.64,2509.99,2509.13,2509.64,583122.0
1749304380,2509.74,2512.4,2509.49,2511.31,1643188.0
1749304440,2511.31,2511.5,2510.45,2510.47,623146.0
1749304500,2510.48,2511.0,2509.37,2509.37,567954.0
1749304560,2509.3,2509.58,2508.06,2508.08,723464.0
1749304620,2508.08,2508.13,2505.69,2506.53,1094960.0
1749304680,2506.52,2507.0,2506.0,2506.0,588034.0
1749304740,2506.07,2506.29,2506.0,2506.11,624322.0
1749304800,2506.11,2507.67,2506.11,2507.03,1069144.0
1749304860,2507.03,2507.04,2505.13,2505.14,907976.0
1749304920,2505.13,2505.27,2503.56,2504.8,1293836.0
1749304980,2504.86,2506.76,2504.0,2505.98,1822208.0
1749305040,2505.99,2509.17,2505.98,2508.93,519274.0
1749305100,2508.89,2510.96,2508.87,2509.97,2282254.0
1749305160,2510.15,2511.0,2510.05,2510.47,868746.0
1749305220,2510.52,2510.52,2508.34,2509.11,744554.0
1749305280,2509.13,2509.98,2508.54,2509.63,436562.0
1749305340,2509.63,2509.63,2508.59,2509.48,588380.0
1749305400,2509.48,2512.12,2509.48,2511.62,1404262.0
1749305460,2511.62,2511.62,2510.53,2511.01,757420.0
1749305520,2511.02,2511.54,2510.87,2511.2,335252.0
1749305580,2511.2,2511.2,2509.0,2510.63,1300464.0
1749305640,2510.64,2510.99,2510.0,2510.94,552108.0
1749305700,2510.94,2511.29,2510.01,2510.02,640426.0
1749305760,2510.02,2510.02,2509.0,2509.6,1004736.0
1749305820,2509.61,2509.62,2508.43,2508.43,444822.0
1749305880,2508.48,2508.68,2507.01,2507.24,679202.0
1749305940,2507.23,2508.29,2507.23,2508.07,347412.0
1749306000,2508.07,2508.48,2507.6,2508.47,463058.0
1749306060,2508.47,2510.49,2508.05,2508.11,1146792.0
1749306120,2508.11,2508.12,2506.51,2507.75,571274.0
1749306180,2507.77,2507.77,2506.19,2506.73,458014.0
1749306240,2506.74,2507.0,2504.73,2505.87,3702244.0
1749306300,2505.88,2505.88,2504.25,2504.39,1602944.0
1749306360,2504.39,2505.55,2504.39,2505.55,797634.0
1749306420,2505.55,2507.39,2505.55,2507.31,534702.0
1749306480,2507.31,2507.63,2507.3,2507.52,279576.0
1749306540,2507.5,2507.52,2506.89,2506.97,343078.0
1749306600,2506.96,2509.33,2506.89,2509.31,647550.0
1749306660,2509.33,2511.81,2509.25,2511.45,1297944.0
1749306720,2511.45,2513.47,2511.45,2513.28,2092104.0
1749306780,2513.34,2516.72,2512.45,2515.62,4217880.0
1749306840,2515.62,2516.82,2515.03,2515.09,3434998.0
1749306900,2515.08,2515.36,2514.0,2515.32,2923334.0
1749306960,2515.3,2516.35,2513.49,2516.31,1511856.0
1749307020,2516.35,2516.45,2514.46,2514.47,921348.0
1749307080,2514.46,2514.95,2513.51,2514.62,537720.0
1749307140,2514.48,2515.19,2514.48,2514.85,448328.0
1749307200,2514.85,2515.45,2514.1,2514.68,644274.0
1749307260,2514.68,2515.0,2514.11,2514.99,477196.0
1749307320,2514.99,2517.4,2514.77,2514.96,1292860.0
1749307380,2514.97,2516.69,2514.96,2515.53,664078.0
1749307440,2515.68,2516.82,2515.68,2516.3,643954.0
1749307500,2516.73,2516.99,2513.51,2513.82,764824.0
1749307560,2513.82,2516.78,2513.75,2516.78,593274.0
1749307620,2516.94,2516.94,2513.97,2515.01,717524.0
1749307680,2515.01,2515.01,2513.57,2514.19,400776.0
1749307740,2514.15,2514.53,2513.6,2513.85,462204.0
1749307800,2513.86,2514.53,2513.56,2513.56,738040.0
1749307860,2513.57,2513.99,2512.78,2513.99,645952.0
1749307920,2513.99,2514.29,2512.48,2514.29,1295354.0
1749307980,2514.28,2514.29,2512.64,2512.64,356424.0
1749308040,2512.64,2513.36,2511.68,2513.36,397782.0
1749308100,2513.36,2516.19,2513.35,2516.18,553000.0
1749308160,2516.18,2516.19,2514.67,2515.87,555716.0
1749308220,2515.87,2515.87,2514.0,2514.3,524850.0
1749308280,2514.31,2514.78,2514.0,2514.53,248496.0
1749308340,2514.6,2514.77,2513.94,2514.73,304886.0
1749308400,2514.73,2516.19,2514.71,2515.39,971846.0
1749308460,2515.39,2516.46,2515.01,2515.9,613644.0
1749308520,2515.9,2516.58,2515.89,2516.57,401896.0
1749308580,2516.57,2518.32,2516.34,2518.26,1446500.0
1749308640,2518.2,2518.59,2515.4,2515.4,2043882.0
1749308700,2515.5,2518.24,2515.17,2517.07,868000.0
1749308760,2517.08,2518.37,2516.72,2517.94,1291346.0
1749308820,2517.81,2518.24,2516.64,2518.14,882872.0
1749308880,2518.14,2519.16,2517.7,2518.07,1864262.0
1749308940,2518.06,2519.54,2518.06,2518.07,919210.0
1749309000,2518.07,2518.15,2515.64,2516.73,2260478.0
1749309060,2516.52,2517.86,2514.77,2517.86,1975478.0
1749309120,2517.79,2521.76,2517.51,2519.57,6097756.0
1749309180,2519.62,2519.62,2515.61,2515.77,879196.0
1749309240,2515.76,2518.38,2515.7,2516.52,949500.0
1749309300,2516.58,2516.58,2514.77,2514.99,1432896.0
1749309360,2514.99,2516.0,2514.51,2515.77,1161240.0
1749309420,2515.52,2518.42,2514.96,2518.42,716966.0
1749309480,2518.86,2521.48,2518.86,2521.47,1834302.0
1749309540,2521.47,2523.39,2520.51,2520.93,1773928.0
1749309600,2520.94,2521.26,2519.06,2519.57,1214920.0
1749309660,2519.58,2521.26,2517.94,2521.25,2380222.0
1749309720,2521.24,2521.25,2519.77,2519.77,389546.0
1749309780,2519.77,2520.36,2519.0,2520.11,1062864.0
1749309840,2520.05,2520.23,2518.22,2518.28,369108.0
1749309900,2518.33,2518.62,2517.63,2517.69,547964.0
1749309960,2517.69,2518.07,2516.7,2516.93,1041916.0
1749310020,2516.88,2517.86,2516.5,2516.5,359620.0
1749310080,2516.52,2516.95,2516.3,2516.95,404634.0
1749310140,2516.75,2516.84,2516.28,2516.28,272284.0
1749310200,2516.35,2517.26,2515.06,2515.07,1054592.0
1749310260,2514.88,2517.43,2513.27,2517.25,1747920.0
1749310320,2517.26,2517.95,2515.93,2515.93,639594.0
1749310380,2515.93,2517.0,2515.51,2515.52,546312.0
1749310440,2515.49,2516.52,2515.15,2515.18,553628.0
1749310500,2515.19,2515.34,2514.76,2515.32,497286.0
1749310560,2515.31,2516.86,2515.26,2516.71,309812.0
1749310620,2516.69,2516.85,2516.36,2516.37,215276.0
1749310680,2516.24,2517.0,2516.0,2516.36,458728.0
1749310740,2516.36,2516.41,2515.06,2515.07,510990.0
1749310800,2515.03,2515.03,2512.28,2513.86,1465618.0
1749310860,2513.86,2513.88,2511.76,2513.87,2036164.0
1749310920,2513.87,2513.88,2511.76,2511.76,1036330.0
1749310980,2511.76,2512.99,2511.76,2512.66,1104420.0
1749311040,2512.41,2513.75,2512.16,2513.54,809794.0
1749311100,2513.55,2515.0,2513.31,2514.72,1212854.0
1749311160,2514.73,2515.07,2513.41,2513.95,731388.0
1749311220,2513.91,2516.74,2513.18,2516.6,1089708.0
1749311280,2516.57,2518.0,2516.29,2517.99,1301444.0
1749311340,2517.99,2518.06,2516.32,2516.32,416368.0
1749311400,2516.32,2516.45,2514.16,2514.47,582612.0
1749311460,2514.53,2515.39,2514.46,2514.98,217246.0
1749311520,2514.98,2515.56,2514.06,2515.38,375690.0
1749311580,2515.38,2516.81,2515.33,2516.81,500688.0
1749311640,2516.81,2517.87,2516.73,2516.78,506384.0
1749311700,2516.86,2518.0,2516.69,2517.94,643896.0
1749311760,2517.94,2518.41,2517.32,2517.7,432980.0
1749311820,2517.7,2518.94,2517.7,2518.36,685486.0
1749311880,2518.36,2518.79,2518.0,2518.43,285088.0
1749311940,2518.44,2518.71,2518.28,2518.49,428614.0
1749312000,2518.5,2519.61,2518.42,2519.59,836998.0
1749312060,2519.62,2519.82,2517.98,2519.69,580488.0
1749312120,2519.65,2519.65,2517.85,2518.99,943758.0
1749312180,2518.99,2520.75,2517.73,2520.4,689774.0
1749312240,2520.39,2521.0,2520.28,2520.61,1470454.0
1749312300,2520.6,2520.98,2519.74,2519.74,722704.0
1749312360,2519.74,2520.36,2518.02,2519.27,464874.0
1749312420,2519.27,2522.0,2519.27,2521.98,1588682.0
1749312480,2521.98,2522.42,2521.39,2522.41,1368920.0
1749312540,2522.39,2523.26,2522.29,2522.51,1457322.0
1749312600,2522.51,2524.9,2522.51,2524.44,1477878.0
1749312660,2524.5,2524.58,2521.03,2523.28,1625232.0
1749312720,2523.28,2523.28,2521.32,2522.65,1637828.0
1749312780,2522.65,2523.29,2522.37,2523.04,711322.0
1749312840,2523.02,2523.22,2520.55,2520.55,1040110.0
1749312900,2520.16,2523.04,2519.47,2522.32,909340.0
1749312960,2522.32,2522.39,2519.23,2519.48,598878.0
1749313020,2519.54,2520.36,2518.56,2519.01,1260924.0
1749313080,2519.01,2519.23,2517.11,2518.05,1207188.0
1749313140,2518.63,2519.0,2516.95,2517.15,723668.0
1749313200,2517.14,2517.86,2516.53,2516.98,773898.0
1749313260,2516.99,2517.54,2516.27,2517.53,523660.0
1749313320,2517.56,2518.55,2516.63,2516.8,550918.0
1749313380,2516.79,2516.8,2515.82,2516.06,781782.0
1749313440,2516.07,2521.15,2515.01,2521.15,6295522.0
1749313500,2521.24,2522.79,2518.8,2518.8,2676934.0
1749313560,2518.81,2519.36,2517.6,2518.78,1130688.0
1749313620,2518.78,2518.96,2518.22,2518.24,414956.0
1749313680,2518.31,2518.31,2515.98,2516.32,917730.0
1749313740,2516.5,2516.56,2515.84,2516.11,386600.0
1749313800,2516.1,2516.11,2512.92,2513.0,6719048.0
1749313860,2512.9,2513.39,2510.64,2511.98,4421300.0
1749313920,2511.84,2513.05,2510.56,2511.02,2384392.0
1749313980,2510.99,2511.99,2509.08,2511.3,2247032.0
1749314040,2511.3,2512.92,2509.77,2509.98,1037318.0
1749314100,2509.98,2512.41,2509.64,2511.59,1707530.0
1749314160,2511.66,2512.24,2511.55,2511.68,873286.0
1749314220,2511.81,2513.26,2511.81,2513.25,699966.0
1749314280,2513.26,2513.49,2512.61,2513.44,951212.0
1749314340,2513.45,2515.0,2512.36,2514.14,1031230.0
1749314400,2514.12,2514.5,2513.5,2513.5,556482.0
1749314460,2513.51,2514.48,2512.86,2513.98,346292.0
1749314520,2513.98,2514.53,2513.83,2514.48,412350.0
1749314580,2514.54,2515.26,2514.18,2515.26,573044.0
1749314640,2515.26,2515.63,2514.22,2514.34,499130.0
1749314700,2514.34,2514.71,2511.57,2512.54,1093140.0
1749314760,2512.53,2514.28,2512.25,2513.4,794358.0
1749314820,2513.23,2513.45,2513.02,2513.04,340050.0
1749314880,2513.04,2513.04,2511.31,2512.31,651688.0
1749314940,2512.29,2513.74,2511.55,2511.55,393084.0
1749315000,2511.66,2512.15,2510.14,2510.75,900864.0
1749315060,2510.73,2511.83,2510.4,2510.94,585698.0
1749315120,2510.92,2511.35,2506.79,2509.06,4480560.0
1749315180,2509.06,2511.01,2509.03,2510.94,765866.0
1749315240,2510.94,2512.69,2510.93,2512.68,449650.0
1749315300,2512.62,2512.65,2511.61,2511.86,487782.0
1749315360,2511.86,2511.99,2509.66,2510.43,949790.0
1749315420,2510.43,2511.1,2510.42,2511.08,125094.0
1749315480,2511.09,2511.1,2509.85,2509.86,189566.0
1749315540,2509.72,2509.78,2508.5,2508.96,968842.0
1749315600,2508.97,2510.24,2508.96,2510.21,999176.0
1749315660,2510.19,2512.36,2510.19,2512.07,557848.0
1749315720,2512.22,2512.65,2512.21,2512.47,277858.0
1749315780,2512.47,2512.67,2511.28,2511.72,650606.0
1749315840,2511.72,2512.31,2511.57,2511.71,393020.0
1749315900,2511.7,2512.12,2511.65,2511.69,352908.0
1749315960,2511.7,2511.73,2510.52,2511.71,480106.0
1749316020,2511.72,2512.5,2510.46,2511.22,321420.0
1749316080,2511.18,2512.19,2511.02,2511.42,392342.0
1749316140,2511.41,2512.16,2511.07,2511.07,240796.0
1749316200,2511.07,2512.01,2511.01,2511.93,261174.0
1749316260,2511.93,2512.03,2511.07,2511.07,238440.0
1749316320,2510.95,2510.95,2509.1,2509.88,635810.0
1749316380,2509.89,2511.53,2509.7,2511.48,214106.0
1749316440,2511.48,2512.06,2511.41,2511.52,200238.0
1749316500,2511.58,2512.06,2510.59,2510.64,965962.0
1749316560,2510.64,2510.64,2509.61,2510.21,310446.0
1749316620,2510.2,2510.39,2508.09,2508.09,533102.0
1749316680,2508.09,2508.09,2507.01,2507.89,1470418.0
1749316740,2507.89,2508.78,2507.57,2507.8,700482.0
1749316800,2507.8,2508.72,2507.55,2508.63,270664.0
1749316860,2508.57,2511.1,2508.57,2510.47,497424.0
1749316920,2510.38,2510.48,2509.31,2509.61,445032.0
1749316980,2509.61,2510.6,2509.6,2510.6,469052.0
1749317040,2510.59,2512.23,2510.53,2511.28,714858.0
1749317100,2511.22,2511.4,2509.61,2509.62,289980.0
1749317160,2509.61,2509.81,2508.88,2509.8,675830.0
1749317220,2509.8,2510.89,2509.39,2510.11,301836.0
1749317280,2510.11,2510.12,2509.59,2509.97,64792.0
1749317340,2509.97,2511.15,2509.88,2511.1,421850.0
1749317400,2511.1,2511.22,2510.77,2510.85,153418.0
1749317460,2510.84,2510.86,2509.1,2509.86,213544.0
1749317520,2509.87,2511.79,2509.81,2511.65,321650.0
1749317580,2511.65,2512.73,2511.27,2511.39,348640.0
1749317640,2511.39,2511.9,2511.11,2511.38,109080.0
1749317700,2511.38,2511.39,2509.8,2510.39,302646.0
1749317760,2510.4,2510.99,2508.83,2508.95,702110.0
1749317820,2508.95,2509.49,2508.2,2509.03,641308.0
1749317880,2509.06,2509.31,2508.86,2508.91,275544.0
1749317940,2508.86,2509.85,2508.41,2509.83,412682.0
1749318000,2509.84,2510.4,2509.57,2509.73,170548.0
1749318060,2509.73,2510.04,2508.38,2508.59,192760.0
1749318120,2508.59,2508.92,2507.18,2507.24,1309052.0
1749318180,2507.23,2508.64,2507.18,2508.58,672020.0
1749318240,2508.58,2510.7,2508.52,2510.68,287140.0
1749318300,2510.69,2510.94,2509.87,2509.88,269450.0
1749318360,2509.88,2509.97,2509.05,2509.26,407076.0
1749318420,2509.26,2510.66,2509.25,2510.6,249752.0
1749318480,2510.61,2510.72,2509.43,2509.47,224636.0
1749318540,2509.48,2510.1,2509.4,2509.9,146372.0
1749318600,2509.89,2509.9,2507.79,2508.76,389914.0
1749318660,2508.76,2509.04,2507.22,2507.99,423464.0
1749318720,2507.99,2508.0,2506.95,2507.0,584546.0
1749318780,2507.01,2508.0,2506.3,2507.99,739916.0
1749318840,2507.99,2508.23,2507.75,2507.86,470068.0
1749318900,2507.86,2507.87,2506.95,2507.01,203034.0
1749318960,2507.01,2507.07,2505.6,2506.47,801564.0
1749319020,2506.51,2507.26,2506.05,2506.27,304172.0
1749319080,2506.25,2506.27,2505.96,2506.24,231200.0
1749319140,2506.24,2507.48,2506.19,2506.99,361024.0
1749319200,2506.98,2507.97,2506.45,2507.92,417750.0
1749319260,2507.66,2508.6,2507.58,2508.6,490598.0
1749319320,2508.6,2510.37,2508.5,2509.97,890970.0
1749319380,2509.83,2511.07,2509.69,2510.99,988842.0
1749319440,2510.99,2514.43,2510.98,2514.43,1558898.0
1749319500,2514.43,2515.48,2513.54,2514.38,1179026.0
1749319560,2514.32,2515.94,2514.32,2514.77,955052.0
1749319620,2514.78,2515.5,2513.01,2513.99,522608.0
1749319680,2513.99,2513.99,2513.35,2513.57,295760.0
1749319740,2513.57,2514.5,2513.27,2514.45,324646.0
1749319800,2514.52,2515.45,2513.74,2514.28,556008.0
1749319860,2514.29,2514.29,2511.51,2512.11,680148.0
1749319920,2512.11,2512.86,2511.76,2512.14,283850.0
1749319980,2512.15,2512.63,2512.08,2512.38,123218.0
1749320040,2512.39,2514.23,2511.81,2513.7,407754.0
1749320100,2513.7,2514.67,2513.65,2514.39,471518.0
1749320160,2514.44,2516.51,2514.38,2516.48,1144604.0
1749320220,2516.52,2517.26,2516.52,2517.25,469530.0
1749320280,2517.26,2517.26,2516.01,2516.22,483708.0
1749320340,2516.07,2517.99,2516.01,2517.55,969830.0
1749320400,2517.55,2518.89,2517.34,2518.47,803892.0
1749320460,2518.47,2518.6,2517.88,2517.88,558534.0
1749320520,2517.9,2518.22,2517.56,2518.15,376910.0
1749320580,2518.15,2520.06,2518.15,2519.98,1762992.0
1749320640,2519.99,2520.06,2519.68,2519.98,788044.0
1749320700,2520.0,2520.78,2519.94,2520.61,762174.0
1749320760,2520.61,2522.52,2520.56,2522.45,1303630.0
1749320820,2522.45,2522.69,2521.1,2521.77,545236.0
1749320880,2521.77,2521.89,2519.33,2519.84,870912.0
1749320940,2519.75,2520.14,2519.31,2519.73,454732.0
1749321000,2519.8,2521.78,2515.56,2515.77,1357864.0
1749321060,2515.84,2519.18,2515.47,2515.86,1344646.0
1749321120,2515.86,2516.34,2514.19,2516.27,1400810.0
1749321180,2516.28,2516.28,2513.62,2514.01,1103956.0
1749321240,2514.01,2515.44,2513.95,2514.94,490774.0
1749321300,2514.94,2515.51,2514.76,2515.29,342590.0
1749321360,2515.3,2515.8,2513.19,2513.24,355490.0
1749321420,2513.28,2513.56,2512.0,2513.5,601224.0
1749321480,2513.49,2513.95,2512.58,2513.36,308656.0
1749321540,2513.36,2514.63,2513.36,2514.34,313288.0
1749321600,2514.34,2514.5,2513.27,2513.43,210870.0
1749321660,2513.43,2513.52,2511.88,2512.43,471684.0
1749321720,2512.43,2513.66,2512.43,2513.66,207090.0
1749321780,2513.65,2514.44,2513.11,2513.12,193372.0
1749321840,2513.12,2513.13,2512.01,2512.01,188730.0
1749321900,2512.01,2512.01,2510.27,2510.62,1695070.0
1749321960,2510.62,2513.23,2510.6,2513.15,455482.0
1749322020,2513.14,2516.44,2513.14,2515.26,1070514.0
1749322080,2515.22,2515.22,2514.13,2514.8,201356.0
1749322140,2514.8,2514.8,2513.42,2513.42,287708.0
1749322200,2513.42,2514.23,2512.05,2513.06,383000.0
1749322260,2513.23,2513.25,2512.39,2513.25,349496.0
1749322320,2513.31,2513.31,2512.1,2512.72,277402.0
1749322380,2512.71,2513.79,2512.34,2513.78,299750.0
1749322440,2513.79,2514.16,2513.21,2513.9,291874.0
1749322500,2513.87,2514.72,2513.6,2514.65,306712.0
1749322560,2514.64,2515.28,2514.34,2514.5,219828.0
1749322620,2514.5,2514.5,2514.02,2514.28,211276.0
1749322680,2514.29,2515.61,2513.59,2515.44,323978.0
1749322740,2515.44,2515.84,2515.29,2515.84,164542.0
1749322800,2515.94,2517.23,2515.47,2517.16,293570.0
1749322860,2517.16,2518.46,2517.11,2518.38,645984.0
1749322920,2518.39,2518.75,2517.86,2517.91,597396.0
1749322980,2517.87,2517.98,2516.81,2517.45,298204.0
1749323040,2517.44,2518.69,2517.4,2518.51,350754.0
1749323100,2518.51,2519.09,2517.81,2518.17,524246.0
1749323160,2518.18,2518.93,2518.17,2518.92,170046.0
1749323220,2519.09,2520.48,2519.03,2519.99,920824.0
1749323280,2519.99,2520.71,2519.99,2520.42,511096.0
1749323340,2520.42,2520.76,2519.19,2519.2,411628.0
1749323400,2519.21,2519.89,2518.78,2519.37,611896.0
1749323460,2519.26,2519.34,2517.85,2518.31,501764.0
1749323520,2518.32,2518.33,2517.52,2518.15,206238.0
1749323580,2518.16,2518.24,2517.89,2518.17,271958.0
1749323640,2518.17,2518.5,2517.76,2517.77,189052.0
1749323700,2517.76,2518.13,2517.26,2518.13,284484.0
1749323760,2518.42,2519.38,2518.42,2518.81,314898.0
1749323820,2518.81,2519.76,2518.76,2518.89,188038.0
1749323880,2518.89,2519.99,2518.87,2519.97,291308.0
1749323940,2519.98,2520.72,2519.07,2519.86,626440.0
1749324000,2519.9,2520.87,2519.9,2520.47,343390.0
1749324060,2520.47,2520.48,2519.77,2519.77,303586.0
1749324120,2519.77,2520.95,2519.61,2519.89,678970.0
1749324180,2519.88,2520.95,2519.22,2520.72,487966.0
1749324240,2520.79,2520.82,2520.26,2520.81,321298.0
1749324300,2520.81,2521.0,2520.31,2520.99,243104.0
1749324360,2520.99,2522.76,2520.98,2521.7,1980076.0
1749324420,2521.7,2522.41,2521.43,2521.51,269746.0
1749324480,2521.52,2522.51,2521.47,2522.26,278896.0
1749324540,2522.2,2522.26,2521.55,2521.8,459326.0
1749324600,2521.79,2522.75,2521.06,2521.06,498446.0
1749324660,2521.11,2521.11,2519.26,2519.99,545210.0
1749324720,2519.99,2520.42,2518.86,2519.78,738360.0
1749324780,2519.78,2519.84,2518.95,2519.64,227090.0
1749324840,2519.66,2520.13,2519.64,2520.06,124598.0
1749324900,2520.06,2521.02,2520.06,2520.98,178692.0
1749324960,2520.98,2521.0,2518.39,2519.53,465466.0
1749325020,2519.48,2519.93,2518.94,2519.23,344110.0
1749325080,2519.25,2520.52,2519.19,2520.52,363546.0
1749325140,2520.58,2520.83,2518.47,2518.48,826562.0
1749325200,2518.48,2519.61,2518.47,2518.63,368356.0
1749325260,2518.63,2518.94,2517.06,2517.31,1082192.0
1749325320,2517.38,2518.57,2517.38,2518.51,230314.0
1749325380,2518.45,2518.61,2518.06,2518.06,76904.0
1749325440,2518.06,2518.08,2516.35,2516.38,756634.0
1749325500,2516.38,2516.6,2516.22,2516.53,323442.0
1749325560,2516.54,2516.6,2516.48,2516.53,66876.0
1749325620,2516.54,2517.02,2516.48,2516.48,173654.0
1749325680,2516.49,2516.89,2516.46,2516.87,153700.0
1749325740,2516.87,2517.21,2515.76,2516.73,703344.0
1749325800,2516.73,2517.93,2516.71,2517.92,188786.0
1749325860,2517.94,2518.5,2517.84,2517.84,108282.0
1749325920,2517.84,2517.85,2515.88,2515.9,524594.0
1749325980,2515.89,2516.04,2515.14,2515.77,326948.0
1749326040,2515.78,2516.6,2515.77,2516.24,221538.0
1749326100,2516.24,2516.72,2515.73,2516.11,486036.0
1749326160,2516.12,2516.18,2516.06,2516.13,86324.0
1749326220,2516.11,2516.13,2515.49,2515.49,124802.0
1749326280,2515.49,2516.08,2515.48,2516.07,425074.0
1749326340,2516.07,2516.24,2515.77,2515.77,198872.0
1749326400,2515.79,2517.49,2515.77,2517.48,536660.0
1749326460,2517.48,2518.89,2517.47,2518.82,314176.0
1749326520,2518.81,2519.03,2518.32,2518.38,250246.0
1749326580,2518.38,2521.87,2518.37,2521.86,1528752.0
1749326640,2521.86,2522.47,2521.3,2522.47,664664.0
1749326700,2522.46,2522.61,2521.85,2522.14,341054.0
1749326760,2522.2,2523.7,2522.18,2523.07,1457128.0
1749326820,2523.11,2524.82,2523.11,2524.23,1190932.0
1749326880,2524.23,2524.33,2523.31,2523.73,384134.0
1749326940,2523.73,2524.87,2522.44,2522.88,430996.0
1749327000,2522.88,2523.78,2522.12,2522.41,1255070.0
1749327060,2522.47,2523.41,2522.29,2523.24,396352.0
1749327120,2523.24,2524.31,2523.24,2523.68,280162.0
1749327180,2523.69,2524.51,2523.68,2524.38,215074.0
1749327240,2524.33,2524.45,2523.77,2523.79,229734.0
1749327300,2523.77,2524.11,2522.52,2522.53,844444.0
1749327360,2522.54,2523.28,2522.26,2522.27,699326.0
1749327420,2522.27,2522.81,2522.26,2522.81,275344.0
1749327480,2522.8,2522.81,2521.77,2522.37,342492.0
1749327540,2522.36,2522.61,2520.38,2520.93,395664.0
1749327600,2520.94,2520.94,2519.59,2519.75,419368.0
1749327660,2519.76,2520.04,2518.68,2519.65,351692.0
1749327720,2519.64,2521.52,2519.58,2521.17,478276.0
1749327780,2521.05,2521.05,2520.43,2520.48,212838.0
1749327840,2520.48,2522.39,2520.48,2521.91,311804.0
1749327900,2521.91,2521.91,2520.82,2520.94,139794.0
1749327960,2520.88,2521.16,2520.25,2521.15,246444.0
1749328020,2521.15,2523.17,2521.13,2522.51,265314.0
1749328080,2522.52,2522.7,2522.51,2522.53,115496.0
1749328140,2522.52,2523.12,2522.43,2522.44,227224.0
1749328200,2522.03,2522.38,2519.0,2520.53,1234642.0
1749328260,2520.53,2520.54,2519.81,2519.9,241502.0
1749328320,2519.96,2520.48,2519.64,2520.48,129132.0
1749328380,2520.47,2521.22,2520.47,2521.07,135752.0
1749328440,2521.07,2522.0,2521.02,2521.42,141614.0
1749328500,2521.43,2522.0,2521.0,2522.0,74332.0
1749328560,2521.99,2522.0,2520.98,2521.28,911872.0
1749328620,2521.28,2521.29,2521.01,2521.02,64448.0
1749328680,2521.01,2521.01,2519.68,2520.44,614454.0
1749328740,2520.45,2520.69,2519.51,2519.57,183802.0
1749328800,2519.57,2519.78,2519.01,2519.1,218600.0
1749328860,2519.07,2520.14,2518.51,2520.07,523022.0
1749328920,2520.07,2520.4,2517.99,2518.29,561200.0
1749328980,2518.3,2518.44,2518.25,2518.31,209566.0
1749329040,2518.31,2518.78,2518.25,2518.72,137758.0
1749329100,2518.72,2519.01,2518.22,2518.23,304884.0
1749329160,2518.23,2518.56,2518.01,2518.02,197034.0
1749329220,2518.04,2518.69,2517.64,2518.62,912886.0
1749329280,2518.62,2520.57,2518.61,2520.56,298978.0
1749329340,2520.57,2521.89,2520.55,2521.49,329078.0
1749329400,2521.49,2521.49,2520.61,2520.72,168696.0
1749329460,2520.73,2522.4,2520.71,2522.34,187496.0
1749329520,2522.34,2522.48,2521.13,2521.85,235890.0
1749329580,2521.85,2521.86,2520.95,2521.01,155642.0
1749329640,2521.01,2521.02,2520.19,2520.2,122788.0
1749329700,2520.19,2520.4,2519.9,2520.14,257844.0
1749329760,2520.13,2520.55,2519.8,2519.98,229322.0
1749329820,2519.98,2520.62,2519.94,2520.62,131808.0
1749329880,2520.61,2520.83,2520.07,2520.13,135342.0
1749329940,2520.12,2520.98,2520.11,2520.75,70510.0
1749330000,2520.75,2521.21,2519.5,2519.56,932942.0
1749330060,2519.79,2520.54,2519.79,2519.82,236258.0
1749330120,2519.88,2520.89,2519.82,2520.38,141912.0
1749330180,2520.38,2520.82,2520.32,2520.81,61400.0
1749330240,2520.82,2521.71,2520.8,2521.4,197746.0
1749330300,2521.41,2521.48,2520.0,2520.19,272442.0
1749330360,2520.18,2520.4,2518.29,2518.35,363344.0
1749330420,2518.36,2519.2,2518.35,2518.36,208724.0
1749330480,2518.42,2518.74,2518.17,2518.64,331440.0
1749330540,2518.64,2519.42,2518.63,2519.42,298120.0
1749330600,2519.36,2519.47,2519.36,2519.47,56386.0
1749330660,2519.51,2519.58,2519.1,2519.31,321840.0
1749330720,2519.33,2519.39,2519.27,2519.39,58720.0
1749330780,2519.33,2519.39,2517.28,2517.9,394222.0
1749330840,2517.95,2519.33,2517.95,2518.81,342848.0
1749330900,2518.79,2519.61,2518.48,2519.61,365866.0
1749330960,2519.61,2519.67,2517.17,2518.69,900938.0
1749331020,2518.62,2519.06,2518.14,2518.35,619802.0
1749331080,2518.34,2518.69,2517.92,2517.96,204750.0
1749331140,2517.97,2519.06,2517.96,2518.12,128670.0
1749331200,2518.13,2518.66,2518.05,2518.65,155058.0
1749331260,2518.65,2519.08,2518.65,2519.07,53578.0
1749331320,2519.07,2519.53,2519.07,2519.51,80204.0
1749331380,2519.52,2521.12,2519.51,2521.12,317400.0
1749331440,2521.11,2521.12,2520.61,2520.62,101322.0
1749331500,2520.63,2520.63,2519.4,2519.41,178306.0
1749331560,2519.41,2519.42,2519.4,2519.41,34274.0
1749331620,2519.41,2519.63,2519.4,2519.62,54936.0
1749331680,2519.63,2519.65,2519.35,2519.36,80160.0
1749331740,2519.36,2519.42,2519.3,2519.36,72202.0
1749331800,2519.42,2519.42,2519.08,2519.14,67148.0
1749331860,2519.2,2519.37,2519.08,2519.36,111940.0
1749331920,2519.37,2519.55,2519.34,2519.52,65308.0
1749331980,2519.53,2519.78,2519.46,2519.7,118536.0
1749332040,2519.76,2521.73,2519.75,2521.72,269222.0
1749332100,2521.73,2522.44,2521.71,2522.38,214650.0
1749332160,2522.38,2522.39,2522.21,2522.29,269188.0
1749332220,2522.27,2522.35,2522.27,2522.34,123180.0
1749332280,2522.33,2522.34,2520.97,2520.98,173894.0
1749332340,2520.99,2520.99,2520.7,2520.88,118386.0
1749332400,2520.88,2520.88,2520.13,2520.31,224992.0
1749332460,2520.31,2520.91,2520.31,2520.89,46750.0
1749332520,2520.9,2521.58,2520.89,2521.58,69118.0
1749332580,2521.57,2522.18,2521.39,2522.17,323912.0
1749332640,2522.17,2522.27,2522.16,2522.25,80744.0
1749332700,2522.26,2522.4,2521.92,2522.01,133272.0
1749332760,2522.01,2522.07,2518.86,2518.91,481332.0
1749332820,2518.91,2520.45,2518.57,2519.15,373500.0
1749332880,2519.15,2519.39,2518.71,2518.89,136426.0
1749332940,2518.89,2520.36,2518.81,2520.07,89798.0
1749333000,2520.07,2520.19,2519.74,2520.19,77184.0
1749333060,2520.19,2520.23,2519.13,2519.44,138698.0
1749333120,2519.43,2520.4,2519.43,2520.4,137836.0
1749333180,2520.38,2520.71,2520.34,2520.7,182790.0
1749333240,2520.7,2521.57,2520.69,2521.36,201894.0
1749333300,2521.37,2521.54,2521.15,2521.54,125568.0
1749333360,2521.53,2521.93,2521.52,2521.69,116192.0
1749333420,2521.69,2521.7,2521.68,2521.68,55250.0
1749333480,2521.69,2522.33,2521.68,2522.31,144120.0
1749333540,2522.31,2522.33,2520.8,2521.29,173606.0
1749333600,2521.25,2522.19,2520.92,2520.94,340102.0
1749333660,2520.95,2522.17,2520.94,2521.85,310942.0
1749333720,2521.83,2522.41,2520.61,2520.86,805888.0
1749333780,2520.92,2521.38,2520.17,2521.37,266348.0
1749333840,2521.38,2521.64,2520.3,2521.31,228954.0
1749333900,2521.45,2521.84,2521.06,2521.14,258234.0
1749333960,2521.13,2521.85,2521.07,2521.66,115942.0
1749334020,2521.66,2521.94,2521.37,2521.52,197178.0
1749334080,2521.52,2521.69,2518.27,2518.47,512554.0
1749334140,2518.54,2520.91,2518.54,2519.83,345566.0
1749334200,2519.83,2520.35,2518.57,2519.53,326418.0
1749334260,2519.53,2519.98,2519.19,2519.43,129002.0
1749334320,2519.43,2520.31,2519.23,2519.62,119862.0
1749334380,2519.61,2519.98,2519.18,2519.97,140454.0
1749334440,2519.97,2519.97,2519.32,2519.32,137022.0
1749334500,2519.32,2519.68,2518.68,2518.68,215664.0
1749334560,2518.75,2520.57,2518.68,2520.5,203224.0
1749334620,2520.51,2520.51,2519.9,2520.17,70578.0
1749334680,2520.23,2520.23,2519.46,2520.02,112916.0
1749334740,2520.02,2521.73,2519.96,2521.72,204092.0
1749334800,2521.72,2521.72,2520.92,2521.02,99242.0
1749334860,2521.01,2521.02,2519.65,2520.9,272984.0
1749334920,2520.9,2520.9,2518.95,2519.43,327624.0
1749334980,2519.43,2521.69,2519.42,2521.57,313814.0
1749335040,2521.57,2521.99,2521.21,2521.99,245080.0
1749335100,2521.94,2522.78,2521.79,2522.59,535468.0
1749335160,2522.53,2522.59,2521.3,2521.41,150450.0
1749335220,2521.41,2521.55,2520.91,2521.14,78522.0
1749335280,2521.14,2522.31,2521.09,2522.31,68448.0
1749335340,2522.24,2522.8,2521.94,2522.73,206494.0
1749335400,2522.68,2523.06,2521.16,2521.48,216220.0
1749335460,2521.47,2522.87,2521.44,2522.86,208220.0
1749335520,2522.86,2545.22,2522.86,2535.53,33465510.0
1749335580,2535.68,2538.24,2534.75,2538.24,2834806.0
1749335640,2538.24,2539.03,2536.82,2537.34,2463784.0
1749335700,2537.3,2537.66,2533.03,2537.26,2411338.0
1749335760,2537.15,2537.56,2535.85,2536.53,1154850.0
1749335820,2536.54,2537.44,2536.47,2537.44,632830.0
1749335880,2537.43,2541.31,2537.43,2540.81,3515080.0
1749335940,2540.82,2541.5,2539.22,2539.33,1448508.0
1749336000,2539.36,2539.76,2535.82,2536.0,2303272.0
1749336060,2536.0,2537.64,2534.28,2534.67,1621572.0
1749336120,2534.6,2534.65,2533.75,2534.37,688346.0
1749336180,2534.39,2535.47,2534.37,2534.6,675536.0
1749336240,2534.61,2535.43,2534.55,2534.75,866946.0
1749336300,2534.53,2538.94,2534.38,2538.59,1595972.0
1749336360,2538.59,2540.82,2537.89,2539.85,1824018.0
1749336420,2539.87,2540.99,2538.39,2538.74,1563048.0
1749336480,2538.74,2538.74,2535.81,2537.75,849764.0
1749336540,2537.76,2538.88,2537.21,2538.82,840584.0
1749336600,2538.94,2539.06,2537.62,2537.62,1470344.0
1749336660,2537.54,2537.65,2535.61,2537.39,657990.0
1749336720,2537.38,2538.71,2537.15,2537.84,755764.0
1749336780,2537.85,2538.51,2537.61,2538.31,784532.0
1749336840,2538.32,2539.97,2538.11,2538.3,1804712.0
1749336900,2538.3,2539.46,2538.09,2539.38,554014.0
1749336960,2539.39,2539.46,2536.0,2536.6,722936.0
1749337020,2536.6,2536.6,2532.75,2532.81,1694050.0
1749337080,2532.81,2533.73,2532.8,2533.73,765002.0
1749337140,2533.68,2534.09,2533.68,2534.05,227742.0
1749337200,2534.27,2534.81,2533.64,2534.74,901006.0
1749337260,2534.73,2534.81,2531.78,2532.4,1604106.0
1749337320,2532.41,2532.41,2530.26,2531.0,1695134.0
1749337380,2531.01,2531.07,2528.95,2529.14,1502404.0
1749337440,2529.15,2529.62,2528.0,2528.01,1665476.0
1749337500,2528.01,2529.12,2527.03,2527.43,1297282.0
1749337560,2527.44,2528.32,2527.03,2527.03,824606.0
1749337620,2527.03,2527.07,2526.31,2526.36,986358.0
1749337680,2526.36,2528.78,2526.31,2528.78,724990.0
1749337740,2528.58,2530.15,2528.24,2529.55,1353220.0
1749337800,2529.55,2529.95,2529.25,2529.45,919426.0
1749337860,2529.43,2530.07,2529.35,2529.65,652218.0
1749337920,2529.5,2529.5,2528.59,2528.65,406106.0
1749337980,2528.63,2530.38,2528.15,2530.38,926414.0
1749338040,2530.38,2530.38,2528.14,2528.59,761906.0
1749338100,2528.54,2528.93,2526.95,2528.81,422206.0
1749338160,2528.86,2528.86,2527.06,2528.42,380180.0
1749338220,2528.43,2528.44,2526.1,2527.99,1021640.0
1749338280,2527.99,2528.74,2527.19,2527.65,549300.0
1749338340,2527.64,2528.33,2527.51,2527.52,382788.0
1749338400,2527.52,2528.18,2526.81,2527.84,797658.0
1749338460,2527.84,2527.84,2526.96,2527.51,539604.0
1749338520,2527.52,2528.99,2527.48,2527.77,609952.0
1749338580,2527.77,2527.92,2525.09,2525.09,1198488.0
1749338640,2525.22,2526.06,2524.81,2524.81,961016.0
1749338700,2524.93,2526.15,2523.38,2525.27,1592972.0
1749338760,2525.27,2525.55,2524.99,2525.46,275482.0
1749338820,2525.47,2525.53,2525.06,2525.2,399098.0
1749338880,2525.27,2525.53,2524.56,2525.52,363152.0
1749338940,2525.53,2525.67,2524.85,2525.22,303840.0
1749339000,2525.22,2527.73,2525.21,2527.73,616022.0
1749339060,2527.73,2528.07,2526.05,2526.11,469204.0
1749339120,2526.11,2526.17,2524.0,2525.3,457826.0
1749339180,2525.71,2526.72,2524.97,2526.33,321898.0
1749339240,2526.17,2526.89,2525.58,2525.64,185962.0
1749339300,2525.64,2525.64,2523.94,2524.07,723524.0
1749339360,2524.06,2525.0,2521.34,2522.05,5090678.0
1749339420,2522.06,2523.12,2522.04,2522.52,458660.0
1749339480,2522.52,2523.6,2522.47,2523.4,467320.0
1749339540,2523.4,2523.41,2521.62,2522.99,513468.0
1749339600,2522.98,2522.98,2521.81,2521.99,437912.0
1749339660,2521.98,2522.68,2521.51,2522.07,520362.0
1749339720,2522.06,2522.64,2521.55,2521.97,341992.0
1749339780,2521.97,2522.82,2521.97,2522.6,241206.0
1749339840,2522.6,2523.4,2522.58,2523.23,346848.0
1749339900,2523.18,2523.24,2522.48,2522.52,191480.0
1749339960,2522.4,2523.34,2521.54,2522.73,586412.0
1749340020,2522.72,2523.65,2522.72,2523.4,207628.0
1749340080,2523.4,2525.06,2523.07,2524.64,468814.0
1749340140,2524.66,2525.06,2523.95,2524.65,277948.0
1749340200,2524.65,2524.99,2524.61,2524.66,197632.0
1749340260,2524.65,2525.0,2524.34,2525.0,362838.0
1749340320,2524.99,2525.0,2524.39,2524.57,212552.0
1749340380,2524.57,2524.78,2524.34,2524.35,143692.0
1749340440,2524.35,2525.28,2524.35,2524.86,371168.0
1749340500,2524.94,2525.16,2524.51,2524.53,414890.0
1749340560,2524.53,2524.53,2522.96,2523.17,327358.0
1749340620,2523.17,2524.77,2523.17,2523.84,273420.0
1749340680,2523.85,2523.85,2522.85,2522.86,327902.0
1749340740,2522.85,2523.77,2522.69,2523.56,361460.0
1749340800,2523.47,2524.2,2522.96,2524.19,350998.0
1749340860,2524.18,2524.19,2522.87,2522.88,354182.0
1749340920,2522.87,2523.12,2521.77,2521.85,663088.0
1749340980,2521.85,2522.05,2521.07,2521.99,1253032.0
1749341040,2521.97,2522.47,2521.31,2521.32,339648.0
1749341100,2521.23,2522.23,2520.9,2521.01,734202.0
1749341160,2520.98,2521.58,2520.36,2520.36,736834.0
1749341220,2520.37,2520.37,2519.01,2519.71,1253366.0
1749341280,2519.6,2519.98,2519.01,2519.96,710034.0
1749341340,2519.96,2519.98,2519.06,2519.38,403630.0
1749341400,2519.38,2519.38,2517.53,2517.76,1202578.0
1749341460,2517.79,2518.99,2517.76,2518.09,582010.0
1749341520,2518.1,2519.49,2517.51,2517.74,964122.0
1749341580,2517.74,2517.75,2516.67,2516.7,801656.0
1749341640,2516.7,2517.97,2516.67,2516.96,1472882.0
1749341700,2516.96,2519.36,2516.6,2518.97,2100666.0
1749341760,2518.96,2519.03,2517.71,2518.07,524636.0
1749341820,2518.07,2518.77,2518.0,2518.01,227852.0
1749341880,2518.01,2518.44,2517.71,2518.01,401104.0
1749341940,2518.01,2518.2,2517.29,2517.97,366930.0
1749342000,2517.97,2518.37,2517.32,2517.98,845896.0
1749342060,2518.02,2519.66,2518.02,2518.68,1026190.0
1749342120,2518.68,2518.69,2517.25,2517.65,613254.0
1749342180,2517.65,2518.53,2517.6,2518.53,477176.0
1749342240,2518.53,2519.0,2517.98,2518.99,528222.0
1749342300,2518.98,2518.98,2517.09,2517.73,544954.0
1749342360,2517.83,2518.28,2517.78,2518.15,281420.0
1749342420,2518.14,2518.77,2517.85,2518.55,793906.0
1749342480,2518.55,2518.86,2518.26,2518.85,383804.0
1749342540,2518.85,2519.93,2518.6,2519.92,308032.0
1749342600,2519.93,2521.66,2519.92,2521.66,531124.0
1749342660,2521.66,2522.86,2521.57,2521.9,1367158.0
1749342720,2521.9,2522.22,2521.89,2522.01,377722.0
1749342780,2521.96,2522.76,2521.67,2522.52,640988.0
1749342840,2522.51,2524.56,2522.51,2524.36,729052.0
1749342900,2524.42,2524.54,2523.31,2523.75,679264.0
1749342960,2523.8,2524.56,2523.57,2524.56,611792.0
1749343020,2524.5,2524.99,2522.88,2523.22,615934.0
1749343080,2523.22,2523.29,2522.5,2522.52,439784.0
1749343140,2522.51,2523.6,2522.4,2523.6,340152.0
1749343200,2523.6,2523.66,2522.94,2523.45,251178.0
1749343260,2523.52,2523.52,2519.61,2519.61,491882.0
1749343320,2519.53,2520.59,2518.83,2520.52,1029636.0
1749343380,2520.52,2520.53,2518.9,2518.97,226026.0
1749343440,2518.92,2519.34,2518.92,2519.19,238582.0
1749343500,2519.19,2519.2,2518.31,2518.8,578438.0
1749343560,2518.81,2518.81,2515.77,2515.84,1147814.0
1749343620,2515.57,2516.73,2515.57,2516.59,495166.0
1749343680,2516.59,2516.59,2515.5,2515.77,291400.0
1749343740,2515.77,2515.85,2514.39,2515.14,1525848.0
1749343800,2515.14,2515.14,2514.38,2515.03,298360.0
1749343860,2515.03,2515.62,2513.85,2515.55,977190.0
1749343920,2515.57,2515.82,2514.92,2515.76,337380.0
1749343980,2515.75,2516.94,2515.75,2516.24,609608.0
1749344040,2516.24,2516.53,2515.8,2516.07,188740.0
1749344100,2516.07,2517.06,2516.06,2516.11,331492.0
1749344160,2516.11,2516.4,2515.72,2515.97,221302.0
1749344220,2515.97,2517.68,2515.91,2517.16,336416.0
1749344280,2517.23,2517.23,2515.9,2516.4,303922.0
1749344340,2516.35,2516.83,2516.35,2516.56,200942.0
1749344400,2516.56,2516.56,2514.53,2514.95,568914.0
1749344460,2514.95,2515.2,2514.39,2514.89,365482.0
1749344520,2514.89,2514.89,2513.26,2513.32,1456702.0
1749344580,2513.39,2514.13,2512.29,2512.29,1117074.0
1749344640,2512.26,2513.37,2512.22,2512.84,1779968.0
1749344700,2512.85,2512.85,2510.85,2511.23,1921746.0
1749344760,2511.22,2512.89,2510.27,2510.64,3833810.0
1749344820,2510.64,2512.32,2510.64,2511.82,561200.0
1749344880,2511.82,2513.91,2511.23,2513.36,1175936.0
1749344940,2513.36,2514.24,2512.72,2513.82,1710500.0
1749345000,2513.88,2514.36,2513.77,2514.08,303398.0
1749345060,2514.08,2514.08,2513.4,2513.87,315464.0
1749345120,2513.85,2513.87,2512.19,2513.6,509584.0
1749345180,2513.6,2515.99,2513.59,2515.05,2177924.0
1749345240,2515.06,2515.06,2514.41,2514.81,430658.0
1749345300,2514.82,2514.82,2512.89,2513.65,411586.0
1749345360,2513.65,2513.93,2511.72,2511.88,344440.0
1749345420,2511.89,2512.53,2510.45,2511.72,1095752.0
1749345480,2511.67,2512.7,2511.67,2512.01,540524.0
1749345540,2512.02,2512.14,2510.39,2511.67,758674.0
1749345600,2511.67,2512.28,2511.52,2512.27,174126.0
1749345660,2512.27,2514.73,2512.26,2514.44,962558.0
1749345720,2514.45,2514.8,2513.56,2513.91,428050.0
1749345780,2513.92,2514.38,2513.91,2513.92,222006.0
1749345840,2513.94,2513.94,2512.86,2513.25,354664.0
1749345900,2513.25,2513.94,2512.42,2513.31,254156.0
1749345960,2513.31,2513.73,2513.3,2513.73,69498.0
1749346020,2513.73,2514.25,2512.92,2512.98,312030.0
1749346080,2512.98,2513.33,2511.66,2511.66,499476.0
1749346140,2511.73,2512.17,2511.65,2512.04,337342.0
1749346200,2512.05,2512.05,2511.08,2511.09,418964.0
1749346260,2511.09,2511.94,2510.85,2511.93,579656.0
1749346320,2511.93,2511.94,2510.84,2511.03,439830.0
1749346380,2511.02,2513.48,2510.95,2513.47,710648.0
1749346440,2513.48,2513.49,2512.08,2512.8,486860.0
1749346500,2512.8,2514.0,2512.8,2513.89,593226.0
1749346560,2513.89,2514.68,2513.69,2514.68,224060.0
1749346620,2514.62,2514.68,2513.45,2513.85,810754.0
1749346680,2513.78,2514.41,2513.74,2514.3,827252.0
1749346740,2514.31,2517.31,2514.3,2517.3,1479324.0
1749346800,2517.17,2519.76,2517.12,2518.88,1933318.0
1749346860,2518.88,2518.88,2517.83,2518.16,408884.0
1749346920,2518.17,2518.95,2517.89,2518.85,470788.0
1749346980,2518.86,2519.56,2517.8,2517.82,789246.0
1749347040,2517.82,2518.94,2517.8,2518.0,362734.0
1749347100,2518.0,2519.89,2516.96,2519.88,270254.0
1749347160,2519.83,2520.05,2519.1,2519.12,325984.0
1749347220,2519.11,2519.58,2518.45,2519.11,367382.0
1749347280,2519.11,2519.12,2517.0,2517.0,200606.0
1749347340,2517.0,2517.02,2515.76,2516.52,277790.0
1749347400,2516.58,2518.47,2516.4,2517.39,396302.0
1749347460,2517.39,2520.26,2517.32,2519.61,548230.0
1749347520,2519.68,2519.91,2518.65,2518.66,564768.0
1749347580,2518.65,2518.66,2517.31,2517.81,244304.0
1749347640,2517.81,2518.0,2517.02,2517.49,309126.0
1749347700,2517.49,2517.78,2517.0,2517.01,318414.0
1749347760,2517.0,2517.19,2516.5,2517.02,115864.0
1749347820,2517.13,2518.77,2517.13,2518.77,267550.0
1749347880,2518.76,2518.76,2517.78,2517.98,162198.0
1749347940,2518.15,2518.5,2517.8,2517.81,288546.0
1749348000,2517.82,2518.14,2516.57,2516.57,457180.0
1749348060,2516.57,2516.57,2515.27,2515.28,332090.0
1749348120,2515.29,2515.29,2513.56,2513.7,762610.0
1749348180,2513.77,2513.77,2513.15,2513.15,402980.0
1749348240,2513.17,2513.17,2511.61,2512.25,697452.0
1749348300,2512.39,2513.0,2511.69,2512.06,1091700.0
1749348360,2512.05,2512.75,2511.7,2512.43,388668.0
1749348420,2512.43,2512.97,2512.19,2512.19,289186.0
1749348480,2512.21,2512.21,2511.67,2511.68,347520.0
1749348540,2511.68,2512.86,2511.67,2512.86,612672.0
1749348600,2512.86,2512.96,2512.59,2512.95,102156.0
1749348660,2512.95,2514.21,2512.5,2513.65,335166.0
1749348720,2513.65,2513.65,2512.15,2513.09,161106.0
1749348780,2512.68,2512.68,2511.35,2512.01,1177756.0
1749348840,2512.0,2513.0,2511.95,2512.99,279956.0
1749348900,2513.0,2513.71,2512.28,2513.42,218696.0
1749348960,2513.43,2515.06,2513.42,2513.98,324182.0
1749349020,2513.98,2515.04,2513.89,2515.03,317746.0
1749349080,2515.03,2515.43,2514.82,2515.04,177260.0
1749349140,2515.03,2515.15,2513.92,2513.93,212748.0
1749349200,2513.93,2513.93,2511.81,2512.6,305220.0
1749349260,2512.65,2514.69,2512.65,2514.6,288736.0
1749349320,2514.6,2514.6,2513.94,2514.19,140218.0
1749349380,2514.19,2514.19,2512.45,2513.02,371772.0
1749349440,2513.25,2514.86,2513.25,2514.38,360230.0
1749349500,2514.38,2514.48,2514.13,2514.3,71638.0
1749349560,2514.3,2514.99,2513.29,2513.29,143758.0
1749349620,2513.31,2513.82,2512.19,2513.81,202932.0
1749349680,2513.81,2513.82,2512.23,2512.73,103388.0
1749349740,2512.74,2512.86,2512.26,2512.53,173466.0
1749349800,2512.74,2513.39,2512.51,2513.35,186122.0
1749349860,2513.35,2513.94,2513.35,2513.93,138140.0
1749349920,2513.93,2514.24,2513.15,2513.51,250578.0
1749349980,2513.51,2514.06,2513.03,2514.05,194566.0
1749350040,2514.04,2514.05,2513.13,2513.31,177452.0
1749350100,2513.3,2514.75,2512.59,2514.28,676228.0
1749350160,2514.28,2514.69,2513.32,2513.56,339938.0
1749350220,2513.58,2514.94,2513.56,2514.68,237572.0
1749350280,2514.68,2514.68,2512.5,2512.68,395740.0
1749350340,2512.75,2513.66,2512.52,2512.95,160044.0
1749350400,2512.94,2514.0,2512.85,2513.93,115886.0
1749350460,2513.93,2515.09,2513.88,2514.69,655862.0
1749350520,2514.69,2515.57,2514.28,2514.82,324682.0
1749350580,2514.82,2514.83,2513.0,2513.01,467992.0
1749350640,2513.01,2513.91,2513.0,2513.69,302246.0
1749350700,2513.71,2514.89,2513.69,2514.01,225944.0
1749350760,2514.01,2514.6,2513.13,2513.15,186236.0
1749350820,2513.14,2514.6,2512.8,2514.29,265396.0
1749350880,2514.3,2515.0,2513.29,2513.29,294172.0
1749350940,2513.3,2513.3,2512.0,2512.89,303698.0
1749351000,2512.89,2514.2,2512.87,2514.2,184054.0
1749351060,2514.2,2514.41,2512.56,2512.57,332158.0
1749351120,2512.57,2513.27,2511.73,2512.9,260638.0
1749351180,2512.9,2512.9,2511.89,2512.25,200718.0
1749351240,2512.26,2512.26,2511.3,2511.93,311642.0
1749351300,2511.93,2512.48,2511.72,2511.74,206450.0
1749351360,2511.69,2511.69,2510.87,2510.87,518874.0
1749351420,2510.88,2511.41,2510.61,2510.85,613510.0
1749351480,2510.85,2511.52,2510.58,2511.11,382314.0
1749351540,2511.1,2511.11,2510.62,2511.09,286954.0
1749351600,2511.09,2511.52,2510.64,2510.65,410264.0
1749351660,2510.65,2511.0,2507.89,2509.13,6396370.0
1749351720,2509.13,2509.13,2507.89,2508.84,532358.0
1749351780,2508.99,2509.78,2508.86,2509.43,498426.0
1749351840,2509.43,2509.44,2507.59,2507.89,2393128.0
1749351900,2507.89,2509.69,2507.51,2509.02,1084728.0
1749351960,2509.02,2509.17,2508.39,2508.6,376638.0
1749352020,2508.6,2508.89,2508.02,2508.07,482730.0
1749352080,2508.07,2508.12,2507.61,2507.92,505404.0
1749352140,2507.93,2508.39,2507.51,2508.16,917906.0
1749352200,2508.14,2508.73,2508.13,2508.73,350318.0
1749352260,2508.73,2509.08,2508.16,2509.07,421104.0
1749352320,2509.06,2510.4,2509.06,2509.94,413076.0
1749352380,2509.94,2509.95,2508.85,2509.08,239986.0
1749352440,2509.09,2509.39,2509.08,2509.39,107050.0
1749352500,2509.38,2509.93,2508.61,2509.89,356160.0
1749352560,2509.9,2509.91,2509.39,2509.91,130830.0
1749352620,2509.9,2510.81,2509.89,2510.51,236446.0
1749352680,2510.51,2510.95,2510.36,2510.51,592122.0
1749352740,2510.51,2510.89,2510.5,2510.73,123112.0
1749352800,2510.68,2510.68,2509.67,2509.69,182280.0
1749352860,2509.69,2510.44,2509.25,2510.06,212410.0
1749352920,2510.07,2511.58,2510.06,2511.4,171202.0
1749352980,2511.4,2511.4,2510.37,2510.43,111016.0
1749353040,2510.43,2510.67,2509.43,2509.67,235928.0
1749353100,2509.67,2510.19,2509.5,2510.17,157346.0
1749353160,2510.18,2510.67,2510.15,2510.66,168568.0
1749353220,2510.66,2510.7,2509.17,2509.17,264576.0
1749353280,2509.18,2509.39,2509.17,2509.19,116820.0
1749353340,2509.19,2509.63,2509.18,2509.63,129188.0
1749353400,2509.62,2509.74,2509.45,2509.51,131240.0
1749353460,2509.51,2510.36,2509.5,2509.67,158114.0
1749353520,2509.67,2512.35,2509.67,2511.68,566188.0
1749353580,2511.66,2512.49,2511.66,2512.1,488852.0
1749353640,2512.1,2512.69,2512.06,2512.06,310802.0
1749353700,2512.07,2512.69,2511.63,2511.65,309388.0
1749353760,2511.65,2511.96,2511.6,2511.86,151542.0
1749353820,2511.86,2511.96,2511.11,2511.95,305010.0
1749353880,2511.95,2512.74,2511.94,2512.68,318552.0
1749353940,2512.68,2513.06,2511.97,2512.99,268822.0
1749354000,2512.99,2512.99,2512.6,2512.64,158346.0
1749354060,2512.65,2512.66,2511.97,2512.43,145602.0
1749354120,2512.42,2512.5,2512.1,2512.23,115540.0
1749354180,2512.24,2512.4,2511.65,2512.12,181874.0
1749354240,2512.12,2513.89,2512.12,2513.45,580404.0
1749354300,2513.45,2513.46,2512.41,2513.11,161266.0
1749354360,2513.11,2513.22,2513.05,2513.15,86982.0
1749354420,2513.15,2513.22,2510.31,2510.36,227354.0
1749354480,2510.36,2511.19,2510.09,2510.32,392464.0
1749354540,2510.32,2510.83,2510.0,2510.83,155322.0
1749354600,2510.82,2511.23,2510.6,2510.61,644268.0
1749354660,2510.61,2511.79,2510.61,2511.6,186890.0
1749354720,2511.6,2512.33,2511.22,2512.32,240766.0
1749354780,2512.32,2512.77,2511.17,2511.43,236756.0
1749354840,2511.43,2511.66,2511.21,2511.46,138186.0
1749354900,2511.47,2511.49,2510.67,2510.69,111774.0
1749354960,2510.68,2510.69,2510.39,2510.47,92420.0
1749355020,2510.47,2511.2,2510.18,2511.1,173960.0
1749355080,2511.09,2511.1,2510.65,2510.65,87962.0
1749355140,2510.66,2510.67,2510.65,2510.66,71120.0
1749355200,2510.65,2510.67,2510.18,2510.37,153918.0
1749355260,2510.35,2510.49,2510.1,2510.27,173986.0
1749355320,2510.24,2510.24,2509.87,2510.0,318434.0
1749355380,2509.99,2510.0,2509.22,2509.22,399106.0
1749355440,2509.22,2509.22,2508.5,2508.6,322386.0
1749355500,2508.6,2508.6,2508.17,2508.36,621650.0
1749355560,2508.35,2508.69,2507.41,2508.19,2367316.0
1749355620,2508.21,2509.92,2508.19,2509.91,411788.0
1749355680,2509.91,2510.31,2508.1,2508.11,406150.0
1749355740,2508.11,2508.96,2507.69,2508.96,1005150.0
1749355800,2508.95,2508.96,2507.83,2507.83,280084.0
1749355860,2507.84,2508.43,2507.5,2507.52,348968.0
1749355920,2507.5,2508.57,2507.5,2508.38,308396.0
1749355980,2508.4,2509.08,2507.68,2507.99,256232.0
1749356040,2507.98,2508.32,2507.89,2508.32,213722.0
1749356100,2508.32,2509.18,2508.31,2508.31,261348.0
1749356160,2508.32,2508.98,2507.96,2508.97,180152.0
1749356220,2508.97,2508.97,2508.27,2508.5,110860.0
1749356280,2508.57,2510.06,2508.57,2509.99,224102.0
1749356340,2509.99,2510.0,2509.5,2509.51,98218.0
1749356400,2509.5,2509.89,2509.5,2509.87,86532.0
1749356460,2509.87,2510.98,2509.87,2510.97,241652.0
1749356520,2510.96,2510.98,2510.71,2510.73,291190.0
1749356580,2510.74,2510.9,2510.69,2510.69,175880.0
1749356640,2510.66,2510.69,2510.0,2510.02,241456.0
1749356700,2510.07,2510.94,2510.07,2510.94,136722.0
1749356760,2510.94,2511.58,2510.94,2511.41,192430.0
1749356820,2511.41,2511.42,2510.92,2510.93,174514.0
1749356880,2510.93,2511.1,2510.68,2510.69,93564.0
1749356940,2510.68,2510.94,2510.65,2510.66,90866.0
1749357000,2510.66,2511.62,2510.65,2511.61,118498.0
1749357060,2511.62,2512.44,2511.6,2512.25,353166.0
1749357120,2512.24,2513.56,2512.19,2513.49,426678.0
1749357180,2513.44,2514.38,2513.44,2513.47,781200.0
1749357240,2513.52,2517.72,2513.52,2516.78,4833126.0
1749357300,2516.78,2516.78,2515.63,2515.68,432158.0
1749357360,2515.69,2516.0,2515.17,2515.98,578106.0
1749357420,2515.99,2516.73,2515.98,2516.0,770144.0
1749357480,2516.01,2516.15,2515.8,2515.81,319378.0
1749357540,2515.81,2516.21,2515.48,2516.21,327390.0
1749357600,2516.2,2516.2,2515.01,2515.73,549520.0
1749357660,2515.77,2517.12,2515.77,2516.78,767686.0
1749357720,2516.78,2516.81,2516.09,2516.47,339824.0
1749357780,2516.46,2517.32,2516.26,2517.12,894134.0
1749357840,2517.12,2517.54,2516.3,2517.18,676358.0
1749357900,2517.18,2517.74,2516.15,2517.73,462684.0
1749357960,2517.73,2518.0,2517.6,2517.99,838190.0
1749358020,2517.98,2519.09,2517.5,2517.52,750870.0
1749358080,2517.51,2517.52,2516.13,2516.34,552424.0
1749358140,2516.35,2516.35,2515.22,2515.86,372278.0
1749358200,2515.87,2516.0,2515.56,2515.58,174402.0
1749358260,2515.58,2515.71,2514.92,2515.7,352602.0
1749358320,2515.7,2515.81,2515.33,2515.52,270486.0
1749358380,2515.53,2516.28,2515.38,2515.56,296386.0
1749358440,2515.56,2515.56,2515.19,2515.27,163656.0
1749358500,2515.27,2515.27,2514.06,2514.82,346574.0
1749358560,2514.82,2515.73,2514.81,2515.67,98490.0
1749358620,2515.68,2515.69,2515.08,2515.26,268390.0
1749358680,2515.26,2515.32,2515.01,2515.25,177908.0
1749358740,2515.26,2515.27,2515.21,2515.22,77778.0
1749358800,2515.22,2515.63,2515.21,2515.34,329996.0
1749358860,2514.96,2514.96,2514.06,2514.07,171360.0
1749358920,2514.07,2514.35,2513.5,2513.51,414066.0
1749358980,2513.52,2513.9,2513.44,2513.62,293400.0
1749359040,2513.62,2513.63,2512.44,2512.47,318936.0
1749359100,2512.47,2512.49,2512.11,2512.4,204258.0
1749359160,2512.41,2512.41,2511.67,2512.4,232064.0
1749359220,2512.41,2512.82,2511.62,2511.68,387588.0
1749359280,2511.64,2511.64,2510.42,2511.02,951780.0
1749359340,2511.29,2511.84,2510.92,2511.84,619978.0
1749359400,2511.84,2512.0,2511.67,2511.99,211830.0
1749359460,2512.0,2512.62,2511.69,2511.7,168864.0
1749359520,2511.69,2511.74,2511.04,2511.05,195138.0
1749359580,2511.05,2511.07,2510.31,2510.43,476326.0
1749359640,2510.43,2511.21,2510.19,2510.2,300094.0
1749359700,2510.21,2510.33,2509.96,2510.19,516882.0
1749359760,2510.19,2511.06,2510.14,2510.32,297972.0
1749359820,2510.35,2511.26,2510.35,2511.26,214512.0
1749359880,2511.26,2511.41,2510.77,2510.78,239250.0
1749359940,2510.78,2510.79,2510.0,2510.26,163838.0
1749360000,2510.27,2510.93,2510.07,2510.93,219994.0
1749360060,2510.93,2511.71,2510.92,2511.21,432930.0
1749360120,2511.21,2511.74,2511.21,2511.69,178600.0
1749360180,2511.7,2512.72,2511.69,2512.43,371130.0
1749360240,2512.43,2512.89,2511.34,2511.69,210464.0
1749360300,2511.69,2512.87,2511.69,2512.87,80046.0
1749360360,2512.85,2514.82,2512.85,2514.53,696380.0
1749360420,2514.61,2515.48,2514.31,2515.3,936422.0
1749360480,2515.31,2515.34,2514.85,2514.98,534840.0
1749360540,2514.98,2515.03,2514.29,2514.3,250434.0
1749360600,2514.3,2514.89,2514.21,2514.22,564696.0
1749360660,2514.22,2514.92,2514.21,2514.91,237902.0
1749360720,2514.91,2514.91,2514.02,2514.44,254552.0
1749360780,2514.42,2514.5,2513.92,2514.07,261756.0
1749360840,2514.07,2514.08,2512.59,2512.6,113696.0
1749360900,2512.6,2512.79,2512.59,2512.78,156586.0
1749360960,2512.78,2513.55,2512.72,2512.72,659494.0
1749361020,2512.72,2513.1,2512.72,2513.08,117510.0
1749361080,2513.08,2513.09,2511.15,2511.74,407492.0
1749361140,2511.74,2511.83,2510.67,2510.78,660624.0
1749361200,2510.78,2511.06,2510.5,2510.52,175600.0
1749361260,2510.51,2510.81,2510.06,2510.06,395134.0
1749361320,2510.06,2510.07,2509.03,2509.03,466350.0
1749361380,2509.03,2510.02,2509.03,2510.01,393752.0
1749361440,2510.01,2510.35,2509.65,2509.73,261484.0
1749361500,2509.68,2510.2,2509.46,2510.19,237210.0
1749361560,2510.15,2510.15,2509.32,2509.61,451964.0
1749361620,2509.61,2509.98,2509.09,2509.48,212702.0
1749361680,2509.47,2509.61,2509.06,2509.6,186890.0
1749361740,2509.61,2510.33,2509.55,2510.33,243066.0
1749361800,2510.33,2510.33,2509.31,2509.51,248624.0
1749361860,2509.52,2510.31,2509.51,2510.06,203260.0
1749361920,2510.06,2510.5,2509.99,2510.0,290442.0
1749361980,2510.0,2510.0,2509.04,2509.04,182982.0
1749362040,2509.06,2509.06,2508.59,2508.73,354362.0
1749362100,2508.75,2508.89,2508.69,2508.88,152418.0
1749362160,2508.87,2508.89,2508.35,2508.36,440348.0
1749362220,2508.32,2509.74,2507.8,2509.74,995584.0
1749362280,2509.74,2510.21,2509.44,2509.95,233114.0
1749362340,2510.01,2510.49,2510.01,2510.49,152666.0
1749362400,2510.47,2511.49,2510.47,2511.12,330842.0
1749362460,2511.11,2511.96,2510.68,2511.69,184472.0
1749362520,2511.68,2512.0,2511.4,2511.66,209768.0
1749362580,2511.65,2511.66,2510.11,2510.28,486810.0
1749362640,2510.23,2511.02,2510.15,2510.19,206058.0
1749362700,2510.19,2510.82,2510.15,2510.82,97734.0
1749362760,2510.81,2510.82,2510.16,2510.36,411814.0
1749362820,2510.36,2511.3,2510.0,2510.61,291504.0
1749362880,2510.6,2511.79,2510.6,2511.0,240720.0
1749362940,2510.99,2511.0,2510.0,2510.62,148600.0
1749363000,2510.6,2511.29,2510.6,2511.28,98874.0
1749363060,2511.41,2511.78,2511.27,2511.47,232068.0
1749363120,2511.47,2511.96,2511.23,2511.96,173308.0
1749363180,2511.95,2512.11,2511.64,2511.64,213954.0
1749363240,2511.72,2512.2,2511.72,2511.88,248994.0
1749363300,2511.88,2512.25,2511.09,2511.09,215580.0
1749363360,2511.1,2511.62,2511.02,2511.06,158868.0
1749363420,2511.07,2511.07,2510.23,2510.7,139880.0
1749363480,2510.7,2513.34,2510.7,2513.34,812834.0
1749363540,2513.34,2515.45,2513.33,2514.55,727204.0
1749363600,2514.36,2514.56,2513.84,2514.35,259700.0
1749363660,2514.41,2514.54,2513.85,2513.97,361648.0
1749363720,2513.97,2515.42,2513.91,2515.05,773328.0
1749363780,2515.04,2515.54,2514.74,2514.84,600586.0
1749363840,2514.74,2514.74,2513.85,2514.24,328904.0
1749363900,2514.24,2515.29,2514.23,2514.77,207644.0
1749363960,2514.79,2514.98,2513.88,2514.35,206154.0
1749364020,2514.34,2514.52,2513.46,2514.01,161908.0
1749364080,2514.0,2514.5,2513.54,2513.54,551654.0
1749364140,2513.54,2513.61,2512.47,2513.11,242998.0
1749364200,2513.11,2513.4,2513.1,2513.15,126086.0
1749364260,2513.14,2514.18,2512.52,2514.18,138024.0
1749364320,2514.18,2514.77,2514.02,2514.06,130042.0
1749364380,2514.07,2514.08,2512.83,2512.84,97724.0
1749364440,2512.84,2513.04,2512.5,2512.93,140842.0
1749364500,2512.93,2514.17,2512.92,2514.16,86680.0
1749364560,2514.15,2514.33,2513.56,2514.33,125264.0
1749364620,2514.33,2515.11,2514.27,2514.28,258536.0
1749364680,2514.27,2514.73,2514.27,2514.51,395380.0
1749364740,2514.46,2514.46,2513.38,2513.48,223008.0
1749364800,2513.44,2514.54,2513.19,2514.53,199694.0
1749364860,2514.54,2515.12,2514.54,2515.1,140916.0
1749364920,2515.12,2515.27,2514.93,2515.26,70372.0
1749364980,2515.26,2515.27,2514.31,2514.32,129214.0
1749365040,2514.32,2515.3,2514.31,2515.22,305764.0
1749365100,2515.24,2516.31,2515.22,2516.16,457930.0
1749365160,2516.16,2516.35,2515.22,2515.23,263616.0
1749365220,2515.23,2515.24,2513.47,2513.47,269892.0
1749365280,2513.64,2514.62,2513.64,2514.12,172018.0
1749365340,2514.11,2514.17,2513.0,2513.39,170152.0
1749365400,2513.39,2513.95,2513.06,2513.69,122470.0
1749365460,2513.7,2513.7,2512.9,2512.91,160580.0
1749365520,2512.91,2513.6,2512.51,2513.59,263518.0
1749365580,2513.58,2513.92,2512.5,2512.77,537718.0
1749365640,2512.77,2512.9,2512.42,2512.43,233622.0
1749365700,2512.43,2512.43,2511.6,2511.82,169408.0
1749365760,2511.82,2512.13,2511.81,2512.13,176550.0
1749365820,2512.13,2512.28,2511.65,2511.65,190970.0
1749365880,2511.65,2511.99,2511.5,2511.8,161478.0
1749365940,2511.81,2512.14,2511.63,2511.64,247396.0
1749366000,2511.64,2512.12,2511.0,2512.12,370710.0
1749366060,2512.12,2512.99,2512.12,2512.93,414998.0
1749366120,2512.93,2513.37,2512.93,2513.07,184556.0
1749366180,2513.06,2513.82,2512.79,2512.79,326048.0
1749366240,2512.8,2513.06,2512.79,2513.03,182202.0
1749366300,2513.03,2514.32,2513.02,2514.31,252842.0
1749366360,2514.31,2514.31,2513.56,2513.71,90564.0
1749366420,2513.69,2513.71,2513.25,2513.7,161142.0
1749366480,2513.7,2513.71,2512.43,2512.45,229330.0
1749366540,2512.45,2512.84,2511.72,2512.56,268750.0
1749366600,2512.55,2512.65,2512.04,2512.32,644824.0
1749366660,2512.32,2512.32,2511.73,2512.13,56470.0
1749366720,2512.12,2512.78,2512.11,2512.77,64798.0
1749366780,2512.78,2513.16,2512.49,2512.97,188084.0
1749366840,2512.97,2513.31,2512.64,2512.71,217768.0
1749366900,2512.75,2514.31,2512.75,2513.31,185950.0
1749366960,2513.31,2513.65,2512.19,2512.19,212280.0
1749367020,2511.99,2512.63,2511.39,2512.39,207370.0
1749367080,2512.46,2513.28,2512.37,2513.15,179118.0
1749367140,2513.15,2513.48,2512.67,2512.72,80842.0
1749367200,2512.72,2512.85,2511.52,2512.84,329258.0
1749367260,2512.85,2513.73,2512.84,2513.12,291692.0
1749367320,2513.13,2513.56,2512.47,2513.36,221352.0
1749367380,2513.36,2513.37,2512.75,2512.76,99214.0
1749367440,2512.76,2513.48,2512.75,2513.46,48516.0
1749367500,2513.46,2514.18,2513.38,2513.39,399996.0
1749367560,2513.38,2514.6,2512.75,2514.59,148550.0
1749367620,2514.59,2514.75,2514.11,2514.11,148286.0
1749367680,2514.13,2514.21,2513.25,2513.6,1164970.0
1749367740,2513.61,2513.62,2512.76,2513.61,207978.0
1749367800,2513.61,2514.66,2513.6,2514.6,133146.0
1749367860,2514.6,2515.35,2514.58,2515.28,343566.0
1749367920,2515.28,2515.42,2514.46,2514.46,318904.0
1749367980,2514.48,2514.98,2513.93,2513.94,230672.0
1749368040,2513.94,2514.5,2513.6,2513.73,241866.0
1749368100,2513.73,2514.24,2513.68,2513.68,227556.0
1749368160,2513.68,2513.68,2512.79,2513.06,265202.0
1749368220,2513.06,2513.26,2512.75,2513.01,370254.0
1749368280,2512.95,2513.04,2512.77,2512.81,208902.0
1749368340,2512.81,2512.99,2512.6,2512.61,194442.0
1749368400,2512.61,2512.62,2512.15,2512.61,182178.0
1749368460,2512.6,2512.85,2512.11,2512.12,218712.0
1749368520,2512.11,2512.15,2511.89,2512.13,257414.0
1749368580,2512.15,2512.15,2511.63,2511.93,188062.0
1749368640,2511.93,2511.98,2511.62,2511.97,127368.0
1749368700,2511.97,2512.81,2511.97,2512.27,311624.0
1749368760,2512.27,2512.72,2512.2,2512.53,132538.0
1749368820,2512.52,2512.53,2512.2,2512.32,102526.0
1749368880,2512.32,2512.32,2511.87,2511.88,244976.0
1749368940,2511.88,2512.66,2511.87,2512.36,281456.0
1749369000,2512.34,2513.06,2512.29,2512.61,195526.0
1749369060,2512.85,2513.19,2512.64,2512.68,417596.0
1749369120,2512.68,2512.69,2512.3,2512.37,143290.0
1749369180,2512.36,2512.37,2511.88,2512.02,576964.0
1749369240,2512.05,2512.36,2512.05,2512.18,149476.0
1749369300,2512.18,2512.19,2511.56,2511.99,170524.0
1749369360,2511.99,2512.12,2511.79,2511.8,144488.0
1749369420,2511.78,2511.78,2510.01,2511.62,1765910.0
1749369480,2511.62,2512.19,2511.61,2512.19,238002.0
1749369540,2512.18,2513.46,2512.17,2513.46,448026.0
1749369600,2513.45,2513.87,2513.38,2513.63,530202.0
1749369660,2513.65,2518.95,2513.63,2518.09,5972784.0
1749369720,2517.99,2520.0,2517.26,2517.27,3444158.0
1749369780,2517.27,2518.07,2516.97,2517.82,951892.0
1749369840,2517.88,2517.88,2515.27,2515.52,1028440.0
1749369900,2515.53,2516.97,2515.52,2516.6,333038.0
1749369960,2516.6,2518.04,2516.26,2517.77,562188.0
1749370020,2517.77,2518.47,2517.47,2517.91,652180.0
1749370080,2517.91,2518.66,2517.91,2518.26,577256.0
1749370140,2518.24,2518.45,2517.08,2517.1,504108.0
1749370200,2517.1,2518.6,2517.05,2518.2,591098.0
1749370260,2518.2,2518.21,2517.14,2517.3,467338.0
1749370320,2517.24,2517.67,2516.19,2517.66,484174.0
1749370380,2517.66,2518.14,2517.65,2517.7,260892.0
1749370440,2517.7,2517.7,2516.76,2516.77,197234.0
1749370500,2516.78,2517.52,2516.68,2516.68,242276.0
1749370560,2516.68,2516.68,2515.21,2515.38,373960.0
1749370620,2515.38,2515.86,2515.24,2515.66,294662.0
1749370680,2515.58,2516.53,2515.52,2516.52,310786.0
1749370740,2516.52,2516.66,2516.12,2516.19,118118.0
1749370800,2516.2,2516.2,2515.38,2515.59,165678.0
1749370860,2515.59,2516.29,2515.58,2516.27,105812.0
1749370920,2516.28,2517.0,2515.95,2516.09,359796.0
1749370980,2516.11,2516.61,2516.05,2516.5,213880.0
1749371040,2516.51,2516.73,2516.09,2516.1,204318.0
1749371100,2516.17,2516.23,2515.68,2515.69,168456.0
1749371160,2515.69,2515.99,2515.0,2515.02,183494.0
1749371220,2515.02,2515.46,2514.56,2515.39,515040.0
1749371280,2515.4,2515.99,2515.0,2515.01,181594.0
1749371340,2515.01,2515.27,2514.26,2514.26,449696.0
1749371400,2514.27,2515.0,2514.03,2514.99,689142.0
1749371460,2514.99,2515.2,2514.1,2514.77,299400.0
1749371520,2514.77,2516.54,2514.75,2516.54,165288.0
1749371580,2516.53,2517.33,2516.52,2516.87,385612.0
1749371640,2516.88,2517.08,2516.36,2516.84,217046.0
1749371700,2516.89,2516.89,2515.33,2515.34,279192.0
1749371760,2515.34,2515.57,2514.72,2515.03,347520.0
1749371820,2515.03,2516.28,2514.59,2516.28,333128.0
1749371880,2516.35,2516.35,2514.54,2514.55,296598.0
1749371940,2514.56,2515.08,2514.54,2515.02,422730.0
1749372000,2515.01,2516.19,2515.0,2515.69,99686.0
1749372060,2515.69,2516.05,2515.52,2515.57,113132.0
1749372120,2515.58,2515.64,2514.24,2514.29,300472.0
1749372180,2514.29,2514.65,2514.29,2514.62,103074.0
1749372240,2514.62,2515.04,2514.28,2514.99,168106.0
1749372300,2514.97,2516.0,2514.94,2515.91,219980.0
1749372360,2515.91,2517.14,2515.91,2517.08,371458.0
1749372420,2517.07,2517.14,2516.78,2516.81,104190.0
1749372480,2516.82,2517.08,2516.7,2517.0,218052.0
1749372540,2516.98,2517.17,2516.76,2516.94,393482.0
1749372600,2516.93,2517.24,2516.66,2516.85,332722.0
1749372660,2516.85,2517.32,2516.83,2516.96,236244.0
1749372720,2516.97,2517.74,2516.92,2517.62,323146.0
1749372780,2517.62,2517.82,2517.38,2517.39,490106.0
1749372840,2517.32,2517.32,2516.27,2516.52,228378.0
1749372900,2516.52,2517.19,2516.27,2517.19,308126.0
1749372960,2517.19,2517.27,2516.72,2516.89,221014.0
1749373020,2516.87,2518.03,2516.87,2517.55,1108298.0
1749373080,2517.32,2517.32,2515.17,2515.18,294348.0
1749373140,2515.19,2515.73,2515.1,2515.36,347958.0
1749373200,2515.29,2516.35,2515.29,2516.34,309786.0
1749373260,2516.33,2516.35,2515.56,2515.68,414250.0
1749373320,2515.68,2515.68,2515.43,2515.44,222208.0
1749373380,2515.45,2515.45,2514.29,2515.31,475618.0
1749373440,2515.3,2515.44,2514.77,2514.98,281134.0
1749373500,2514.98,2515.1,2514.27,2514.53,236308.0
1749373560,2514.53,2514.53,2513.85,2513.89,707024.0
1749373620,2513.89,2514.0,2512.81,2512.99,517392.0
1749373680,2512.99,2513.2,2512.73,2513.04,870848.0
1749373740,2513.03,2513.04,2511.5,2511.51,799038.0
1749373800,2511.51,2511.54,2510.97,2511.19,1075722.0
1749373860,2511.22,2511.22,2510.17,2510.27,803282.0
1749373920,2510.26,2510.26,2509.49,2510.19,1636986.0
1749373980,2510.14,2510.62,2509.86,2510.2,636424.0
1749374040,2510.2,2511.36,2510.07,2511.29,769612.0
1749374100,2511.36,2511.93,2510.84,2510.89,590634.0
1749374160,2510.88,2511.18,2510.64,2510.66,821892.0
1749374220,2510.59,2510.59,2508.45,2509.61,1876106.0
1749374280,2509.6,2509.67,2508.03,2509.67,1067466.0
1749374340,2509.66,2511.27,2509.66,2510.72,321094.0
1749374400,2510.74,2511.28,2509.74,2510.07,511446.0
1749374460,2510.07,2510.32,2509.11,2509.6,547224.0
1749374520,2509.6,2510.08,2509.2,2510.08,349476.0
1749374580,2510.15,2510.4,2509.1,2509.11,273410.0
1749374640,2509.1,2509.73,2509.01,2509.4,445172.0
1749374700,2509.4,2510.23,2509.39,2510.18,572198.0
1749374760,2510.18,2510.19,2510.17,2510.17,218212.0
1749374820,2510.19,2510.19,2490.0,2497.55,38714216.0
1749374880,2497.5,2499.41,2496.81,2497.51,4783410.0
1749374940,2497.51,2498.61,2495.8,2498.36,4596804.0
1749375000,2498.6,2499.79,2495.1,2498.95,3879076.0
1749375060,2498.86,2499.92,2497.96,2499.27,2444660.0
1749375120,2499.26,2499.26,2495.95,2496.31,1510402.0
1749375180,2496.31,2499.39,2495.6,2497.38,2872176.0
1749375240,2497.44,2499.25,2496.97,2499.25,1788720.0
1749375300,2499.25,2500.66,2499.24,2499.91,2111488.0
1749375360,2499.87,2500.48,2498.69,2498.9,1235066.0
1749375420,2498.77,2498.77,2497.61,2497.61,869230.0
1749375480,2497.68,2497.99,2496.85,2497.99,1030536.0
1749375540,2497.99,2500.86,2497.56,2498.24,3503286.0
1749375600,2498.19,2499.72,2498.01,2498.64,690656.0
1749375660,2498.66,2498.98,2497.72,2498.32,1313104.0
1749375720,2498.32,2498.49,2497.8,2498.01,497510.0
1749375780,2498.03,2498.32,2496.67,2496.67,631362.0
1749375840,2496.85,2497.35,2495.32,2495.32,894774.0
1749375900,2495.39,2497.0,2494.49,2497.0,1282958.0
1749375960,2496.98,2499.24,2496.98,2498.11,1097502.0
1749376020,2498.15,2498.23,2496.15,2496.38,628642.0
1749376080,2496.38,2498.92,2496.37,2498.91,431814.0
1749376140,2498.92,2499.69,2498.42,2499.11,1185576.0
1749376200,2499.15,2499.91,2498.89,2499.78,477176.0
1749376260,2499.63,2499.93,2499.0,2499.01,447970.0
1749376320,2499.01,2499.2,2498.94,2498.95,289904.0
1749376380,2498.94,2500.2,2498.94,2499.49,896614.0
1749376440,2499.5,2499.61,2498.31,2499.1,384276.0
1749376500,2499.14,2499.2,2498.6,2498.94,313752.0
1749376560,2498.94,2498.95,2498.6,2498.86,208360.0
1749376620,2498.85,2498.86,2498.22,2498.39,306430.0
1749376680,2498.42,2498.42,2497.0,2497.02,579070.0
1749376740,2497.02,2497.02,2496.22,2496.61,686962.0
1749376800,2496.64,2497.9,2496.53,2497.28,769112.0
1749376860,2497.23,2498.04,2496.23,2496.3,1009712.0
1749376920,2496.23,2496.55,2495.19,2495.95,1345412.0
1749376980,2495.94,2496.7,2495.45,2496.07,689314.0
1749377040,2496.06,2496.06,2494.3,2494.53,1049688.0
1749377100,2494.6,2495.99,2494.53,2495.53,635918.0
1749377160,2495.53,2495.54,2494.52,2495.09,554842.0
1749377220,2495.1,2495.1,2492.61,2492.86,2412104.0
1749377280,2492.86,2493.07,2491.13,2492.1,2657742.0
1749377340,2492.1,2492.28,2491.07,2491.37,1098662.0
1749377400,2491.37,2493.33,2491.36,2492.55,1310196.0
1749377460,2492.42,2493.23,2491.98,2493.21,664644.0
1749377520,2493.23,2494.48,2492.77,2492.78,775964.0
1749377580,2492.78,2493.29,2492.03,2492.54,417658.0
1749377640,2492.54,2492.54,2491.33,2491.99,707162.0
1749377700,2491.94,2494.67,2491.34,2494.2,1241858.0
1749377760,2494.2,2494.48,2493.44,2494.48,479908.0
1749377820,2494.48,2495.8,2494.47,2495.36,702366.0
1749377880,2495.36,2495.79,2495.05,2495.05,666394.0
1749377940,2495.07,2495.36,2494.95,2495.01,229858.0
1749378000,2494.95,2495.01,2494.1,2494.27,523362.0
1749378060,2494.27,2494.33,2493.62,2494.27,380372.0
1749378120,2494.26,2494.86,2493.76,2493.95,290770.0
1749378180,2493.95,2494.48,2493.84,2493.85,301560.0
1749378240,2493.85,2493.85,2492.17,2492.53,463994.0
1749378300,2492.53,2492.81,2492.18,2492.23,310162.0
1749378360,2492.23,2492.3,2491.98,2492.15,267052.0
1749378420,2492.15,2492.53,2491.8,2491.86,694822.0
1749378480,2491.86,2493.76,2491.8,2493.7,458616.0
1749378540,2493.68,2493.7,2492.42,2492.42,458078.0
1749378600,2492.43,2494.05,2492.42,2493.98,520880.0
1749378660,2493.98,2494.2,2493.28,2493.98,375998.0
1749378720,2493.93,2495.53,2493.93,2495.19,754866.0
1749378780,2495.18,2495.66,2495.1,2495.14,818590.0
1749378840,2495.14,2495.15,2494.47,2494.98,620378.0
1749378900,2495.03,2495.87,2494.98,2495.82,424162.0
1749378960,2495.88,2496.94,2495.81,2496.53,922348.0
1749379020,2496.59,2498.05,2496.58,2497.93,1438218.0
1749379080,2497.93,2498.83,2497.93,2498.75,1241532.0
1749379140,2498.74,2498.88,2498.22,2498.44,795360.0
1749379200,2498.44,2499.6,2498.12,2499.41,1440888.0
1749379260,2499.44,2499.81,2498.19,2498.19,934518.0
1749379320,2498.15,2498.79,2498.12,2498.37,1128728.0
1749379380,2498.42,2499.77,2498.42,2499.07,691726.0
1749379440,2499.13,2500.7,2499.13,2500.32,2666384.0
1749379500,2500.41,2500.76,2499.3,2499.53,1592328.0
1749379560,2499.48,2499.48,2498.34,2498.81,644606.0
1749379620,2498.76,2500.14,2498.45,2500.14,570384.0
1749379680,2500.02,2500.24,2498.28,2498.91,1499482.0
1749379740,2498.9,2500.86,2498.9,2499.53,662156.0
1749379800,2499.53,2500.45,2499.3,2500.39,364358.0
1749379860,2500.39,2501.26,2500.2,2500.85,788498.0
1749379920,2500.86,2501.26,2500.8,2501.16,762592.0
1749379980,2501.23,2502.89,2501.11,2502.67,2696216.0
1749380040,2502.63,2502.63,2501.87,2502.34,478670.0
1749380100,2502.35,2502.57,2502.02,2502.4,884850.0
1749380160,2502.4,2503.12,2502.35,2502.38,1267206.0
1749380220,2502.39,2502.8,2501.82,2502.26,2079466.0
1749380280,2502.44,2503.25,2502.22,2502.22,714022.0
1749380340,2502.19,2502.3,2501.6,2502.11,386832.0
1749380400,2502.11,2502.44,2501.76,2502.07,876280.0
1749380460,2502.06,2503.7,2502.06,2503.7,953390.0
1749380520,2503.64,2504.59,2502.51,2504.59,1018034.0
1749380580,2504.54,2506.24,2504.54,2505.37,3007404.0
1749380640,2505.36,2506.68,2504.11,2506.68,1108230.0
1749380700,2506.67,2507.07,2505.05,2505.28,1294758.0
1749380760,2505.28,2506.49,2505.15,2506.27,600790.0
1749380820,2506.27,2506.6,2505.57,2505.94,777252.0
1749380880,2505.92,2505.94,2504.73,2505.17,1060592.0
1749380940,2505.18,2505.39,2503.53,2504.17,619262.0
1749381000,2504.17,2504.25,2503.47,2503.48,757588.0
1749381060,2503.48,2504.06,2503.28,2503.74,446560.0
1749381120,2503.75,2503.99,2503.36,2503.66,405008.0
1749381180,2503.66,2503.99,2503.49,2503.99,150868.0
1749381240,2503.99,2504.06,2503.59,2503.62,266590.0
1749381300,2503.62,2504.51,2503.6,2503.72,456628.0
1749381360,2503.72,2504.32,2503.41,2504.2,599342.0
1749381420,2504.15,2505.98,2504.15,2505.82,582526.0
1749381480,2505.82,2506.0,2505.63,2505.67,393040.0
1749381540,2505.67,2505.81,2504.65,2505.08,471928.0
1749381600,2505.06,2505.4,2504.48,2505.14,256658.0
1749381660,2505.13,2505.65,2504.52,2505.21,295550.0
1749381720,2505.2,2513.67,2504.68,2513.22,9230814.0
1749381780,2513.22,2513.39,2507.82,2509.77,3774916.0
1749381840,2510.08,2510.41,2509.08,2509.66,1075562.0
1749381900,2509.72,2509.96,2508.48,2508.5,1272072.0
1749381960,2508.49,2509.97,2508.38,2509.97,438336.0
1749382020,2509.97,2511.09,2509.58,2510.99,774340.0
1749382080,2510.99,2511.0,2509.75,2510.05,524556.0
1749382140,2510.06,2510.24,2509.38,2510.14,306006.0
1749382200,2510.14,2512.22,2510.1,2510.36,962334.0
1749382260,2510.36,2510.74,2508.89,2510.0,657656.0
1749382320,2509.99,2510.5,2509.14,2509.76,632624.0
1749382380,2509.68,2511.99,2509.62,2511.72,552232.0
1749382440,2511.73,2513.39,2511.08,2513.16,2526256.0
1749382500,2513.16,2513.64,2512.61,2513.34,892284.0
1749382560,2513.58,2516.25,2513.58,2515.78,3515718.0
1749382620,2515.74,2515.74,2514.24,2514.31,1215026.0
1749382680,2514.3,2515.46,2513.92,2513.97,1198374.0
1749382740,2513.96,2515.02,2513.53,2514.53,390140.0
1749382800,2514.52,2515.29,2513.64,2513.89,739256.0
1749382860,2513.89,2513.95,2512.94,2513.88,504756.0
1749382920,2513.88,2513.94,2512.83,2513.46,869376.0
1749382980,2513.39,2513.6,2512.75,2512.75,400898.0
1749383040,2512.77,2513.12,2512.48,2512.68,344492.0
1749383100,2512.68,2513.9,2512.68,2513.57,717670.0
1749383160,2513.57,2514.88,2513.51,2514.2,426742.0
1749383220,2514.2,2514.84,2513.59,2513.81,396416.0
1749383280,2513.86,2515.8,2513.63,2514.61,649858.0
1749383340,2514.61,2515.03,2513.55,2514.28,459322.0
1749383400,2514.28,2514.93,2513.01,2514.07,1244572.0
1749383460,2514.01,2514.32,2512.95,2512.97,673264.0
1749383520,2512.97,2513.92,2512.67,2512.86,387856.0
1749383580,2512.85,2513.85,2512.85,2513.45,435128.0
1749383640,2513.4,2513.79,2513.14,2513.15,262562.0
1749383700,2513.15,2513.65,2512.85,2513.59,301218.0
1749383760,2513.6,2513.6,2512.95,2513.27,453992.0
1749383820,2513.19,2513.19,2511.21,2511.25,762004.0
1749383880,2511.27,2512.0,2511.25,2512.0,1187060.0
1749383940,2511.98,2512.58,2511.98,2512.27,209684.0
1749384000,2512.07,2513.1,2512.07,2512.23,658408.0
1749384060,2512.23,2512.56,2512.0,2512.08,361494.0
1749384120,2512.02,2512.08,2510.62,2510.77,676796.0
1749384180,2510.83,2510.83,2508.82,2509.29,1695978.0
1749384240,2509.31,2510.73,2509.24,2509.51,853696.0
1749384300,2509.58,2510.26,2509.27,2509.28,321508.0
1749384360,2509.29,2509.5,2508.17,2508.87,1156378.0
1749384420,2508.85,2509.51,2508.64,2509.28,828762.0
1749384480,2509.34,2510.94,2509.28,2510.4,779720.0
1749384540,2510.41,2510.95,2510.15,2510.94,428106.0
1749384600,2510.94,2510.95,2509.8,2510.57,175964.0
1749384660,2510.57,2511.95,2510.41,2511.65,672006.0
1749384720,2511.42,2511.42,2510.68,2511.2,237710.0
1749384780,2511.2,2512.83,2511.19,2512.21,606924.0
1749384840,2512.15,2513.18,2512.15,2512.79,1195328.0
1749384900,2512.81,2513.2,2512.74,2513.09,350436.0
1749384960,2512.99,2513.04,2511.68,2512.03,459816.0
1749385020,2512.01,2512.94,2512.0,2512.02,512424.0
1749385080,2512.01,2512.61,2511.59,2512.18,445092.0
1749385140,2512.25,2512.38,2510.83,2511.07,339588.0
1749385200,2511.07,2511.17,2510.53,2510.59,251386.0
1749385260,2510.65,2510.65,2507.92,2507.92,931478.0
1749385320,2507.93,2508.0,2507.01,2507.86,969556.0
1749385380,2507.86,2507.95,2507.32,2507.84,381424.0
1749385440,2507.86,2508.88,2507.84,2507.86,610140.0
1749385500,2507.86,2508.15,2507.4,2507.4,309854.0
1749385560,2507.37,2507.37,2505.88,2506.31,1210350.0
1749385620,2506.29,2507.47,2505.48,2507.47,1315690.0
1749385680,2507.42,2508.82,2506.18,2506.59,698056.0
1749385740,2506.64,2507.49,2506.59,2507.3,300992.0
1749385800,2507.3,2507.3,2504.0,2504.02,1454016.0
1749385860,2504.02,2505.05,2503.57,2503.96,1924452.0
1749385920,2503.97,2504.34,2502.77,2504.19,1379328.0
1749385980,2504.19,2504.44,2503.73,2504.35,582264.0
1749386040,2503.96,2504.1,2502.52,2503.31,791160.0
1749386100,2503.32,2503.32,2501.11,2501.41,1510480.0
1749386160,2501.39,2501.56,2498.77,2499.76,3016590.0
1749386220,2499.77,2500.99,2499.64,2500.99,817268.0
1749386280,2500.99,2502.11,2500.98,2502.06,776806.0
1749386340,2502.06,2502.06,2501.31,2501.43,1071440.0
1749386400,2501.44,2503.38,2501.42,2503.24,840656.0
1749386460,2503.24,2503.41,2503.01,2503.4,705996.0
1749386520,2503.41,2503.6,2502.18,2502.73,584566.0
1749386580,2502.73,2503.46,2502.55,2502.56,330830.0
1749386640,2502.56,2502.61,2502.04,2502.22,382680.0
1749386700,2502.27,2504.02,2502.27,2503.93,789278.0
1749386760,2503.93,2504.45,2503.34,2503.35,1231398.0
1749386820,2503.34,2503.79,2502.73,2503.45,297094.0
1749386880,2503.44,2504.93,2503.01,2504.81,480252.0
1749386940,2504.7,2506.83,2504.57,2505.74,1069874.0
1749387000,2505.72,2506.06,2505.41,2505.48,232580.0
1749387060,2505.49,2508.73,2505.21,2508.59,2104124.0
1749387120,2508.59,2509.18,2508.58,2509.11,625944.0
1749387180,2509.11,2509.82,2508.29,2508.29,653518.0
1749387240,2508.31,2509.7,2508.31,2508.94,578238.0
1749387300,2508.94,2508.94,2507.95,2508.02,386652.0
1749387360,2507.96,2507.96,2507.01,2507.35,706418.0
1749387420,2507.35,2507.35,2506.38,2506.86,409914.0
1749387480,2506.85,2506.86,2505.66,2505.99,626732.0
1749387540,2506.14,2506.82,2505.97,2506.82,259840.0
1749387600,2506.82,2506.93,2505.64,2505.69,313380.0
1749387660,2505.69,2506.07,2505.01,2505.01,302128.0
1749387720,2505.07,2505.07,2504.36,2504.36,238182.0
1749387780,2504.36,2505.69,2504.36,2505.67,564164.0
1749387840,2505.67,2506.73,2505.67,2505.99,488128.0
1749387900,2505.99,2507.35,2505.99,2506.74,715886.0
1749387960,2506.74,2506.81,2505.27,2505.99,331698.0
1749388020,2505.94,2506.98,2505.94,2506.18,388074.0
1749388080,2506.18,2506.31,2505.21,2505.26,237672.0
1749388140,2505.26,2505.85,2505.26,2505.45,235332.0
1749388200,2505.49,2505.69,2504.87,2504.87,278038.0
1749388260,2504.89,2505.37,2504.71,2505.22,250336.0
1749388320,2505.27,2506.9,2505.27,2506.89,274138.0
1749388380,2506.88,2507.36,2505.83,2505.83,316466.0
1749388440,2505.84,2506.48,2505.56,2505.74,305974.0
1749388500,2505.69,2506.75,2505.69,2506.57,349410.0
1749388560,2506.57,2506.98,2505.18,2506.14,479054.0
1749388620,2506.19,2506.26,2505.19,2505.23,269208.0
1749388680,2505.24,2506.81,2504.68,2506.81,219644.0
1749388740,2506.8,2507.75,2506.79,2506.89,381506.0
1749388800,2506.9,2507.16,2505.56,2505.76,446236.0
1749388860,2505.77,2505.85,2505.02,2505.85,241520.0
1749388920,2505.84,2507.18,2505.6,2507.18,227552.0
1749388980,2507.0,2507.08,2505.87,2505.87,224688.0
1749389040,2505.89,2506.1,2505.61,2505.98,171178.0
1749389100,2506.02,2506.75,2506.02,2506.29,253050.0
1749389160,2506.28,2506.35,2505.64,2505.89,220004.0
1749389220,2505.89,2506.2,2505.76,2506.2,142432.0
1749389280,2506.19,2507.7,2506.19,2507.7,508224.0
1749389340,2507.76,2508.73,2507.69,2508.72,545684.0
1749389400,2508.72,2509.85,2508.36,2509.74,932420.0
1749389460,2509.84,2510.66,2509.84,2510.01,816816.0
1749389520,2510.02,2511.26,2509.98,2511.09,1059976.0
1749389580,2511.0,2514.25,2510.93,2514.24,2511188.0
1749389640,2514.24,2515.74,2514.23,2515.31,2435838.0
1749389700,2515.31,2515.36,2513.31,2513.99,1486572.0
1749389760,2513.98,2516.47,2513.94,2516.28,3059792.0
1749389820,2516.28,2517.58,2516.28,2517.35,1571342.0
1749389880,2517.35,2519.45,2517.13,2517.89,2834300.0
1749389940,2518.07,2518.19,2515.47,2516.34,1288140.0
1749390000,2516.29,2517.2,2516.06,2516.52,838818.0
1749390060,2516.46,2517.44,2516.12,2517.42,938260.0
1749390120,2517.42,2518.47,2517.42,2518.36,1557280.0
1749390180,2518.34,2518.36,2517.9,2517.95,1833348.0
1749390240,2517.96,2518.4,2517.21,2517.21,852854.0
1749390300,2517.24,2518.41,2515.96,2516.29,978382.0
1749390360,2516.15,2516.15,2514.41,2515.01,1451664.0
1749390420,2514.94,2517.33,2514.77,2517.32,530650.0
1749390480,2517.32,2525.8,2517.32,2521.3,11993080.0
1749390540,2521.11,2521.11,2517.57,2520.99,2796902.0
1749390600,2521.06,2521.24,2517.3,2517.32,1695902.0
1749390660,2517.2,2517.32,2514.43,2514.5,2810450.0
1749390720,2514.42,2514.42,2510.81,2513.49,3800550.0
1749390780,2513.42,2513.73,2511.42,2511.86,2036080.0
1749390840,2511.86,2512.58,2510.83,2512.57,2191096.0
1749390900,2512.64,2512.9,2510.84,2510.86,1064434.0
1749390960,2510.91,2511.46,2510.11,2511.06,1264596.0
1749391020,2511.07,2512.02,2510.81,2510.82,633062.0
1749391080,2510.81,2511.22,2510.1,2510.27,613518.0
1749391140,2510.27,2510.27,2506.02,2507.69,4650478.0
1749391200,2507.7,2507.87,2505.24,2506.08,2979550.0
1749391260,2506.07,2509.5,2506.07,2507.93,1855066.0
1749391320,2507.98,2508.1,2505.21,2505.22,1517072.0
1749391380,2505.22,2505.22,2503.25,2503.26,3239608.0
1749391440,2503.26,2505.03,2502.37,2504.32,1602690.0
1749391500,2504.38,2505.3,2504.28,2505.12,929472.0
1749391560,2505.13,2506.24,2504.34,2505.99,1006222.0
1749391620,2505.99,2507.72,2505.65,2507.56,860462.0
1749391680,2507.55,2509.45,2507.31,2509.06,1420718.0
1749391740,2508.99,2509.69,2508.82,2509.07,421434.0
1749391800,2509.06,2509.07,2508.0,2508.47,751406.0
1749391860,2508.57,2508.62,2507.37,2508.56,419202.0
1749391920,2508.57,2509.06,2508.18,2508.99,714570.0
1749391980,2508.97,2509.66,2508.48,2509.66,294968.0
1749392040,2509.66,2510.29,2509.65,2509.95,857722.0
1749392100,2509.96,2510.53,2509.6,2510.53,351174.0
1749392160,2510.59,2513.81,2510.59,2513.41,1752986.0
1749392220,2513.43,2514.11,2512.88,2514.11,758016.0
1749392280,2514.05,2514.56,2513.84,2514.56,563218.0
1749392340,2514.56,2514.56,2513.72,2513.73,330714.0
1749392400,2513.73,2513.99,2512.55,2512.98,441874.0
1749392460,2512.98,2515.47,2512.98,2514.1,1074686.0
1749392520,2514.1,2514.29,2508.4,2509.81,1078196.0
1749392580,2509.86,2510.03,2508.51,2508.53,566038.0
1749392640,2508.54,2509.15,2506.97,2509.15,621900.0
1749392700,2509.15,2510.18,2508.84,2508.84,801998.0
1749392760,2508.73,2509.02,2508.17,2509.01,385462.0
1749392820,2509.01,2509.24,2508.3,2508.53,354056.0
1749392880,2508.53,2509.14,2508.38,2508.85,267498.0
1749392940,2508.78,2509.37,2508.61,2508.62,255068.0
1749393000,2508.61,2508.62,2505.35,2506.92,1154824.0
1749393060,2506.83,2507.16,2506.0,2506.29,477098.0
1749393120,2506.28,2506.29,2505.01,2506.05,633684.0
1749393180,2506.05,2508.21,2506.05,2507.35,591138.0
1749393240,2507.25,2508.48,2507.0,2508.11,295286.0
1749393300,2508.1,2508.72,2507.86,2507.86,428170.0
1749393360,2507.73,2508.66,2507.23,2508.36,268462.0
1749393420,2508.34,2508.41,2507.75,2507.75,236330.0
1749393480,2507.77,2508.36,2507.4,2507.98,415526.0
1749393540,2507.98,2507.99,2506.45,2506.82,359396.0
1749393600,2506.81,2507.44,2506.6,2507.06,230580.0
1749393660,2507.06,2507.06,2505.72,2506.25,387664.0
1749393720,2506.26,2508.26,2506.25,2506.53,344610.0
1749393780,2506.52,2507.27,2506.0,2506.33,333062.0
1749393840,2506.33,2509.09,2506.28,2508.44,327268.0
1749393900,2508.51,2508.8,2507.23,2507.23,373768.0
1749393960,2507.23,2507.39,2506.48,2506.52,391488.0
1749394020,2506.52,2507.61,2506.52,2507.26,170758.0
1749394080,2507.21,2509.41,2506.83,2509.1,383184.0
1749394140,2509.1,2510.89,2509.1,2510.32,804730.0
1749394200,2510.39,2511.99,2510.15,2511.99,732746.0
1749394260,2511.94,2512.06,2511.25,2511.61,460852.0
1749394320,2511.61,2511.67,2510.89,2511.11,380838.0
1749394380,2511.11,2511.84,2510.14,2510.15,523894.0
1749394440,2510.15,2511.1,2509.76,2510.99,379970.0
1749394500,2510.98,2512.31,2510.95,2511.99,683372.0
1749394560,2512.17,2512.89,2511.97,2512.89,262702.0
1749394620,2512.94,2513.4,2511.97,2512.89,381554.0
1749394680,2512.89,2513.63,2512.69,2513.61,354530.0
1749394740,2513.63,2514.02,2513.08,2513.11,611762.0
1749394800,2513.13,2513.96,2512.82,2512.82,533476.0
1749394860,2512.82,2514.19,2512.35,2513.82,841620.0
1749394920,2513.82,2514.24,2513.5,2514.12,392628.0
1749394980,2514.17,2514.68,2512.36,2513.65,968340.0
1749395040,2513.64,2514.55,2513.64,2514.32,310064.0
1749395100,2514.32,2514.99,2514.25,2514.99,743950.0
1749395160,2514.94,2515.24,2513.85,2514.79,846962.0
1749395220,2515.23,2518.29,2514.55,2517.66,2874504.0
1749395280,2517.61,2518.0,2517.09,2517.99,752170.0
1749395340,2517.94,2518.36,2517.1,2517.71,1051842.0
1749395400,2517.72,2518.0,2516.18,2516.52,1242412.0
1749395460,2516.88,2518.99,2516.61,2518.57,928882.0
1749395520,2518.59,2519.85,2518.59,2519.75,1273366.0
1749395580,2519.75,2520.75,2517.1,2517.72,2346326.0
1749395640,2517.73,2518.44,2516.85,2517.57,665184.0
1749395700,2517.58,2518.34,2515.8,2516.86,851450.0
1749395760,2516.93,2518.84,2516.15,2516.15,477984.0
1749395820,2516.06,2516.06,2513.49,2514.78,1182400.0
1749395880,2514.84,2515.42,2513.87,2514.84,1033592.0
1749395940,2514.83,2515.38,2514.13,2514.69,324054.0
1749396000,2514.68,2515.75,2514.68,2515.51,442830.0
1749396060,2515.51,2516.0,2514.64,2515.18,348358.0
1749396120,2515.17,2515.19,2514.51,2514.89,346366.0
1749396180,2514.89,2515.57,2514.56,2515.26,279558.0
1749396240,2515.26,2515.78,2514.88,2514.88,417136.0
1749396300,2514.88,2515.4,2514.78,2514.78,293238.0
1749396360,2514.78,2515.04,2514.19,2515.03,360864.0
1749396420,2515.03,2515.39,2514.71,2515.36,381854.0
1749396480,2515.36,2515.37,2514.93,2514.93,175156.0
1749396540,2514.94,2515.35,2514.85,2515.35,220174.0
1749396600,2515.35,2515.8,2515.28,2515.41,224464.0
1749396660,2515.35,2515.41,2513.63,2513.71,575064.0
1749396720,2513.71,2513.99,2511.96,2513.99,900018.0
1749396780,2513.99,2514.0,2512.88,2512.88,368466.0
1749396840,2513.01,2513.67,2512.6,2513.65,196364.0
1749396900,2513.65,2513.67,2512.71,2513.29,593490.0
1749396960,2513.28,2513.29,2512.6,2513.03,291494.0
1749397020,2513.03,2513.03,2511.86,2512.11,250102.0
1749397080,2512.11,2513.6,2512.11,2513.6,276240.0
1749397140,2513.59,2513.99,2513.0,2513.99,249414.0
1749397200,2513.98,2514.9,2513.98,2514.6,629796.0
1749397260,2514.59,2514.94,2514.14,2514.33,574168.0
1749397320,2514.34,2515.19,2514.31,2514.77,167492.0
1749397380,2514.77,2515.11,2514.52,2514.57,340364.0
1749397440,2514.57,2515.12,2514.57,2514.77,239622.0
1749397500,2514.76,2515.14,2514.56,2514.58,212554.0
1749397560,2514.58,2514.76,2513.39,2513.39,476606.0
1749397620,2513.46,2515.84,2513.38,2515.64,669170.0
1749397680,2515.39,2515.39,2514.23,2514.48,237318.0
1749397740,2514.48,2514.49,2512.64,2513.0,296684.0
1749397800,2513.0,2513.0,2512.31,2512.33,354590.0
1749397860,2512.42,2512.61,2511.01,2512.17,1098822.0
1749397920,2512.18,2512.48,2512.04,2512.32,221014.0
1749397980,2512.39,2512.39,2511.69,2511.77,229460.0
1749398040,2511.93,2513.07,2511.72,2511.72,469344.0
1749398100,2511.76,2511.85,2511.0,2511.49,534878.0
1749398160,2511.49,2512.23,2511.49,2511.97,127476.0
1749398220,2511.99,2512.69,2511.99,2512.59,168928.0
1749398280,2512.59,2513.55,2512.58,2513.14,266448.0
1749398340,2513.14,2513.41,2513.14,2513.39,196766.0
1749398400,2513.34,2514.1,2513.34,2513.41,278624.0
1749398460,2513.41,2513.97,2511.48,2511.93,679282.0
1749398520,2511.93,2512.54,2511.48,2512.14,226642.0
1749398580,2512.14,2514.69,2512.02,2514.68,336234.0
1749398640,2514.68,2516.39,2514.68,2516.37,480974.0
1749398700,2516.39,2517.27,2516.37,2516.85,672664.0
1749398760,2516.85,2516.93,2516.38,2516.76,491782.0
1749398820,2516.71,2516.85,2516.38,2516.48,350622.0
1749398880,2516.48,2517.89,2516.47,2517.52,541774.0
1749398940,2517.53,2518.64,2517.48,2518.63,890302.0
1749399000,2518.64,2520.28,2518.59,2520.27,1935906.0
1749399060,2520.36,2521.8,2518.95,2521.01,1572162.0
1749399120,2521.06,2521.39,2520.05,2520.99,1154900.0
1749399180,2521.02,2521.11,2519.05,2519.06,2065912.0
1749399240,2519.06,2519.8,2519.01,2519.06,745590.0
1749399300,2519.06,2519.93,2518.4,2519.81,1279058.0
1749399360,2519.78,2520.19,2517.3,2518.48,779608.0
1749399420,2518.49,2519.98,2517.51,2519.98,498098.0
1749399480,2519.97,2521.0,2519.34,2521.0,525134.0
1749399540,2521.0,2522.15,2520.13,2522.13,1165900.0
1749399600,2521.9,2522.95,2521.9,2522.51,1180138.0
1749399660,2522.57,2523.92,2521.68,2523.91,1075932.0
1749399720,2523.73,2523.99,2522.94,2523.88,1404084.0
1749399780,2523.83,2524.99,2522.98,2522.98,1664888.0
1749399840,2523.0,2523.0,2520.96,2522.12,929824.0
1749399900,2522.12,2524.05,2521.72,2524.05,730208.0
1749399960,2524.35,2524.49,2522.8,2522.81,776226.0
1749400020,2522.82,2522.82,2520.01,2520.35,1928344.0
1749400080,2520.36,2521.73,2520.18,2521.27,380280.0
1749400140,2521.33,2521.33,2520.54,2520.67,245276.0
1749400200,2520.68,2521.56,2520.18,2520.2,418760.0
1749400260,2520.25,2521.45,2520.25,2520.6,368744.0
1749400320,2520.6,2524.31,2520.6,2523.86,1142854.0
1749400380,2523.85,2524.28,2523.31,2523.95,594488.0
1749400440,2523.99,2524.56,2523.0,2524.55,880504.0
1749400500,2524.55,2525.52,2523.98,2525.29,2196668.0
1749400560,2525.28,2526.88,2524.72,2525.58,2096308.0
1749400620,2525.57,2525.99,2524.82,2525.78,892692.0
1749400680,2525.78,2526.37,2524.39,2524.39,970072.0
1749400740,2524.39,2525.5,2524.25,2525.35,922968.0
1749400800,2525.36,2526.35,2524.77,2526.18,820216.0
1749400860,2526.18,2526.36,2524.45,2525.44,861406.0
1749400920,2525.43,2525.77,2525.35,2525.43,691562.0
1749400980,2525.44,2525.76,2523.62,2524.14,877544.0
1749401040,2524.14,2524.61,2523.32,2523.83,828872.0
1749401100,2523.83,2524.94,2523.29,2523.29,394178.0
1749401160,2523.3,2523.55,2522.05,2522.25,789968.0
1749401220,2522.26,2522.96,2521.47,2522.94,793038.0
1749401280,2522.95,2525.63,2522.94,2524.42,360760.0
1749401340,2524.42,2524.47,2522.77,2524.05,395880.0
1749401400,2524.1,2528.38,2524.1,2527.92,4616776.0
1749401460,2527.93,2528.93,2527.06,2527.07,1169286.0
1749401520,2527.07,2527.07,2524.78,2525.11,963658.0
1749401580,2525.11,2526.39,2525.11,2525.97,1027532.0
1749401640,2525.95,2526.68,2525.7,2525.92,380864.0
1749401700,2525.96,2526.19,2525.58,2525.93,321198.0
1749401760,2525.93,2525.93,2524.79,2524.85,320124.0
1749401820,2524.86,2526.32,2524.84,2526.32,352238.0
1749401880,2526.45,2526.85,2525.95,2526.01,546234.0
1749401940,2526.01,2526.95,2525.0,2526.86,966776.0
1749402000,2526.75,2527.33,2526.18,2527.23,869246.0
1749402060,2527.4,2527.87,2526.18,2527.22,444160.0
1749402120,2527.28,2529.06,2527.22,2528.53,1361158.0
1749402180,2528.53,2532.77,2528.52,2532.53,7192916.0
1749402240,2532.6,2532.65,2531.16,2532.54,1843542.0
1749402300,2532.39,2532.49,2530.81,2531.63,1555294.0
1749402360,2531.63,2533.74,2531.41,2533.24,2201726.0
1749402420,2532.97,2533.65,2530.77,2531.71,2270052.0
1749402480,2531.56,2531.88,2530.67,2531.46,840492.0
1749402540,2531.53,2531.53,2528.71,2529.02,988372.0
1749402600,2528.98,2528.98,2525.86,2526.94,1942558.0
1749402660,2526.94,2527.31,2526.32,2526.99,713334.0
1749402720,2526.99,2527.99,2526.41,2527.26,379992.0
1749402780,2527.26,2527.33,2524.93,2526.19,1262322.0
1749402840,2526.17,2526.48,2525.36,2525.42,458636.0
1749402900,2525.4,2526.06,2524.19,2525.27,985524.0
1749402960,2525.08,2525.46,2524.62,2525.22,634404.0
1749403020,2525.22,2525.72,2523.35,2525.14,1009510.0
1749403080,2525.14,2528.49,2524.42,2528.11,794036.0
1749403140,2528.12,2528.73,2527.55,2528.07,473922.0
1749403200,2528.06,2528.07,2527.57,2527.64,289846.0
1749403260,2527.64,2527.99,2527.48,2527.99,222784.0
1749403320,2527.99,2528.95,2527.93,2528.01,374136.0
1749403380,2528.02,2528.02,2527.52,2528.0,225722.0
1749403440,2527.98,2528.31,2527.79,2527.8,159158.0
1749403500,2527.75,2527.75,2526.46,2526.47,248508.0
1749403560,2526.4,2527.69,2526.32,2527.35,474410.0
1749403620,2527.35,2528.01,2526.2,2526.61,339890.0
1749403680,2526.62,2526.87,2526.21,2526.52,527278.0
1749403740,2526.52,2526.83,2526.45,2526.68,298692.0
1749403800,2526.69,2526.69,2525.01,2525.4,769686.0
1749403860,2525.39,2525.47,2523.48,2524.49,611180.0
1749403920,2524.49,2524.92,2523.39,2523.68,607162.0
1749403980,2523.75,2524.84,2523.33,2524.28,604418.0
1749404040,2524.28,2524.7,2524.02,2524.07,370352.0
1749404100,2524.13,2524.56,2523.69,2524.4,294688.0
1749404160,2524.39,2524.92,2524.19,2524.92,341658.0
1749404220,2524.91,2527.15,2524.6,2527.14,374154.0
1749404280,2527.13,2529.0,2526.68,2529.0,619870.0
1749404340,2528.99,2530.36,2528.63,2530.01,1091510.0
1749404400,2530.0,2530.06,2528.97,2529.84,729624.0
1749404460,2529.84,2530.06,2528.33,2528.89,487206.0
1749404520,2528.94,2529.01,2527.41,2527.47,228716.0
1749404580,2527.47,2527.48,2526.67,2526.82,305196.0
1749404640,2526.87,2527.11,2525.87,2525.93,420558.0
1749404700,2525.93,2527.65,2525.83,2527.63,390706.0
1749404760,2527.64,2528.0,2527.11,2527.78,475384.0
1749404820,2527.78,2528.29,2527.04,2527.04,217314.0
1749404880,2527.04,2527.41,2526.6,2527.27,198984.0
1749404940,2527.27,2527.65,2525.69,2525.7,226942.0
1749405000,2525.57,2525.9,2525.01,2525.9,268772.0
1749405060,2525.89,2526.56,2525.89,2526.02,153268.0
1749405120,2526.03,2526.03,2524.72,2524.98,434930.0
1749405180,2524.99,2526.85,2524.57,2526.03,1082724.0
1749405240,2526.04,2526.58,2524.31,2524.37,196200.0
1749405300,2524.31,2524.32,2523.45,2523.58,290066.0
1749405360,2523.56,2523.64,2521.99,2522.81,832532.0
1749405420,2522.81,2522.81,2521.18,2522.3,1335334.0
1749405480,2522.3,2522.36,2521.48,2522.0,614764.0
1749405540,2522.0,2522.61,2521.94,2522.22,945192.0
1749405600,2522.2,2522.84,2522.07,2522.07,598022.0
1749405660,2522.11,2522.12,2520.05,2521.01,1553852.0
1749405720,2521.01,2521.01,2519.02,2519.11,1806366.0
1749405780,2519.02,2519.84,2518.04,2518.56,1514576.0
1749405840,2518.51,2520.79,2517.78,2520.35,1836168.0
1749405900,2520.35,2521.03,2519.31,2521.03,627750.0
1749405960,2521.09,2523.78,2521.09,2523.48,825042.0
1749406020,2523.43,2523.88,2523.03,2523.03,376318.0
1749406080,2523.09,2523.56,2522.61,2523.47,357754.0
1749406140,2523.48,2525.37,2523.22,2524.43,658032.0
1749406200,2524.48,2526.0,2524.29,2525.93,415680.0
1749406260,2525.88,2527.04,2525.88,2526.99,301656.0
1749406320,2527.0,2530.54,2526.99,2528.66,2612104.0
1749406380,2528.66,2530.4,2527.77,2530.4,847320.0
1749406440,2530.52,2531.42,2530.52,2530.61,1032584.0
1749406500,2530.76,2531.82,2530.59,2531.82,907780.0
1749406560,2531.8,2532.28,2530.52,2530.54,563210.0
1749406620,2530.54,2530.54,2528.84,2529.82,631370.0
1749406680,2529.82,2530.15,2529.13,2529.13,428586.0
1749406740,2529.14,2529.76,2528.3,2529.7,220254.0
1749406800,2529.68,2530.06,2529.52,2529.99,263592.0
1749406860,2529.99,2530.61,2529.85,2530.38,455858.0
1749406920,2530.38,2530.39,2529.27,2529.61,281344.0
1749406980,2529.62,2529.62,2528.98,2528.99,207940.0
1749407040,2529.19,2531.28,2529.19,2530.39,523882.0
1749407100,2530.38,2530.4,2529.25,2529.6,193116.0
1749407160,2529.58,2529.92,2528.04,2528.05,503696.0
1749407220,2528.05,2528.37,2528.04,2528.36,334410.0
1749407280,2528.37,2529.14,2528.36,2529.14,141408.0
1749407340,2529.08,2529.51,2529.08,2529.47,127776.0
1749407400,2529.47,2530.48,2529.47,2530.48,347498.0
1749407460,2529.99,2530.29,2529.15,2529.17,163070.0
1749407520,2529.15,2529.49,2528.28,2528.28,152776.0
1749407580,2528.34,2528.99,2528.05,2528.6,217052.0
1749407640,2528.6,2528.98,2528.32,2528.32,147438.0
1749407700,2528.31,2528.52,2525.99,2528.51,1606902.0
1749407760,2528.51,2530.43,2528.5,2529.48,245298.0
1749407820,2529.49,2529.49,2526.85,2527.87,316794.0
1749407880,2527.85,2528.45,2527.4,2528.44,732522.0
1749407940,2528.44,2528.71,2527.7,2528.37,249050.0
1749408000,2528.38,2528.39,2528.02,2528.35,220426.0
1749408060,2528.34,2528.36,2526.65,2527.49,452934.0
1749408120,2527.49,2528.53,2527.11,2527.28,168216.0
1749408180,2527.27,2527.44,2527.03,2527.31,60966.0
1749408240,2527.32,2527.48,2527.3,2527.34,79986.0
1749408300,2527.35,2527.83,2527.33,2527.82,126550.0
1749408360,2527.83,2527.83,2526.32,2527.26,1527132.0
1749408420,2527.26,2527.48,2526.56,2526.97,514260.0
1749408480,2526.9,2527.84,2526.8,2527.31,193208.0
1749408540,2527.3,2528.0,2527.25,2527.55,515678.0
1749408600,2527.61,2528.9,2527.61,2528.39,441168.0
1749408660,2528.39,2529.35,2528.19,2529.05,298640.0
1749408720,2529.05,2530.12,2529.04,2529.28,333182.0
1749408780,2529.28,2529.65,2529.0,2529.36,251324.0
1749408840,2529.33,2530.0,2529.21,2529.99,171350.0
1749408900,2529.99,2530.41,2529.75,2530.26,310878.0
1749408960,2530.26,2530.66,2530.0,2530.35,501850.0
1749409020,2530.35,2530.36,2529.95,2529.95,234908.0
1749409080,2529.95,2530.89,2529.88,2530.84,428830.0
1749409140,2530.88,2531.57,2530.86,2531.02,1036650.0
1749409200,2531.02,2531.35,2530.82,2531.34,263086.0
1749409260,2531.34,2532.35,2531.34,2532.35,407708.0
1749409320,2532.34,2532.48,2531.81,2531.82,380588.0
1749409380,2531.82,2531.83,2531.33,2531.33,298216.0
1749409440,2531.34,2531.52,2531.15,2531.32,220142.0
1749409500,2531.32,2533.4,2531.32,2533.11,823114.0
1749409560,2533.11,2533.72,2532.85,2533.16,528260.0
1749409620,2533.16,2533.69,2533.11,2533.59,538922.0
1749409680,2533.59,2533.6,2533.34,2533.6,261898.0
1749409740,2533.59,2533.6,2533.0,2533.57,310508.0
1749409800,2533.56,2533.82,2533.56,2533.78,205042.0
1749409860,2533.78,2539.18,2532.99,2538.84,6297064.0
1749409920,2538.84,2539.36,2537.31,2537.91,1830774.0
1749409980,2537.86,2537.91,2535.5,2536.53,1817262.0
1749410040,2536.52,2536.83,2536.11,2536.44,386452.0
1749410100,2536.39,2537.0,2536.19,2536.22,417288.0
1749410160,2536.22,2537.42,2535.88,2535.93,560956.0
1749410220,2535.93,2535.93,2533.68,2534.03,877496.0
1749410280,2534.07,2535.61,2533.7,2535.61,440464.0
1749410340,2535.61,2535.77,2534.81,2535.26,533122.0
1749410400,2535.31,2535.69,2534.13,2534.14,695416.0
1749410460,2534.14,2535.79,2534.02,2535.79,606130.0
1749410520,2535.78,2535.94,2534.24,2534.41,461626.0
1749410580,2534.41,2534.91,2533.95,2534.86,335458.0
1749410640,2534.86,2535.88,2534.78,2535.22,353214.0
1749410700,2535.22,2535.37,2534.62,2535.37,318136.0
1749410760,2535.37,2536.82,2535.36,2536.82,1185984.0
1749410820,2536.82,2536.83,2535.1,2536.36,483608.0
1749410880,2536.36,2536.37,2536.13,2536.17,562076.0
1749410940,2536.16,2536.17,2534.46,2534.53,310188.0
1749411000,2534.51,2535.0,2534.43,2534.45,224496.0
1749411060,2534.44,2534.73,2533.76,2534.53,235332.0
1749411120,2534.53,2534.68,2533.07,2533.07,309088.0
1749411180,2533.08,2533.95,2532.89,2533.64,273640.0
1749411240,2533.66,2534.28,2533.06,2533.44,159136.0
1749411300,2533.44,2533.44,2533.07,2533.12,125268.0
1749411360,2533.11,2533.5,2533.11,2533.12,564948.0
1749411420,2533.19,2533.6,2532.95,2532.96,150358.0
1749411480,2532.95,2533.44,2532.94,2533.19,150898.0
1749411540,2533.19,2533.19,2532.27,2532.62,272160.0
1749411600,2532.62,2532.62,2531.55,2531.99,300440.0
1749411660,2531.99,2532.55,2531.22,2531.22,213154.0
1749411720,2531.22,2531.22,2529.02,2529.02,919944.0
1749411780,2529.03,2529.03,2528.14,2528.69,1342368.0
1749411840,2528.69,2528.83,2528.22,2528.23,309694.0
1749411900,2528.23,2530.19,2528.23,2530.18,518532.0
1749411960,2530.17,2531.25,2530.17,2530.7,388284.0
1749412020,2530.63,2530.91,2530.34,2530.35,193494.0
1749412080,2530.35,2531.55,2530.35,2531.13,346052.0
1749412140,2531.13,2531.13,2530.31,2531.02,180790.0
1749412200,2531.04,2531.54,2530.97,2531.33,182494.0
1749412260,2531.35,2531.86,2531.1,2531.85,322690.0
1749412320,2531.86,2532.54,2531.07,2532.53,760048.0
1749412380,2532.53,2533.19,2532.36,2532.41,188904.0
1749412440,2532.4,2532.42,2532.19,2532.2,138984.0
1749412500,2532.2,2532.21,2531.11,2531.65,952892.0
1749412560,2531.67,2531.8,2530.49,2530.51,415648.0
1749412620,2530.51,2531.06,2530.08,2531.0,362908.0
1749412680,2531.0,2531.11,2530.7,2531.0,133840.0
1749412740,2531.0,2531.6,2530.73,2531.53,259082.0
1749412800,2531.54,2531.6,2530.76,2530.98,589836.0
1749412860,2530.99,2531.66,2528.97,2530.59,869668.0
1749412920,2530.59,2530.67,2528.18,2528.73,988942.0
1749412980,2528.78,2530.17,2528.17,2529.67,288466.0
1749413040,2529.69,2530.44,2528.95,2530.3,1134052.0
1749413100,2530.32,2530.43,2529.47,2529.59,358752.0
1749413160,2529.59,2530.56,2529.31,2530.5,379252.0
1749413220,2530.48,2531.57,2530.31,2530.98,435206.0
1749413280,2531.0,2531.36,2530.95,2531.0,846596.0
1749413340,2531.01,2533.67,2530.67,2532.41,1672804.0
1749413400,2532.42,2533.35,2532.23,2533.28,213574.0
1749413460,2533.28,2535.46,2533.23,2535.35,601092.0
1749413520,2535.29,2536.33,2535.29,2535.88,343312.0
1749413580,2535.87,2536.76,2535.12,2535.18,503028.0
1749413640,2535.18,2535.41,2534.27,2535.18,396862.0
1749413700,2535.18,2535.66,2533.68,2533.68,299332.0
1749413760,2533.75,2533.75,2533.25,2533.63,262148.0
1749413820,2533.64,2533.65,2532.75,2533.24,475514.0
1749413880,2532.91,2533.37,2532.41,2533.06,213106.0
1749413940,2533.12,2534.83,2532.81,2533.07,248312.0
1749414000,2533.07,2534.14,2532.41,2533.1,417674.0
1749414060,2533.11,2533.63,2532.87,2532.93,94790.0
1749414120,2532.93,2533.61,2532.42,2533.55,272410.0
1749414180,2533.55,2534.37,2533.49,2533.64,301582.0
1749414240,2533.64,2534.71,2532.9,2534.28,341940.0
1749414300,2534.35,2534.83,2533.65,2534.68,167352.0
1749414360,2534.75,2535.06,2534.35,2534.68,93858.0
1749414420,2534.68,2534.95,2534.68,2534.89,66680.0
1749414480,2534.89,2534.89,2533.86,2534.06,341328.0
1749414540,2533.99,2534.0,2533.54,2533.99,269384.0
1749414600,2533.98,2534.53,2532.94,2533.15,224930.0
1749414660,2533.15,2533.21,2531.26,2531.6,409908.0
1749414720,2531.59,2532.16,2531.44,2531.78,170536.0
1749414780,2531.78,2531.78,2530.6,2530.65,239902.0
1749414840,2530.66,2532.01,2530.6,2531.12,262960.0
1749414900,2531.11,2532.1,2530.67,2531.67,227480.0
1749414960,2531.68,2531.9,2531.2,2531.85,135048.0
1749415020,2531.84,2532.85,2531.78,2532.31,344754.0
1749415080,2532.28,2532.29,2531.87,2532.09,319590.0
1749415140,2532.09,2533.81,2532.09,2533.32,279442.0
1749415200,2533.01,2533.33,2531.75,2531.77,92096.0
1749415260,2531.76,2531.77,2531.04,2531.65,182774.0
1749415320,2531.66,2533.88,2531.55,2533.47,362794.0
1749415380,2533.47,2533.52,2533.12,2533.12,143544.0
1749415440,2533.09,2534.37,2532.97,2534.07,271796.0
1749415500,2534.08,2534.08,2532.78,2532.84,129036.0
1749415560,2532.85,2533.7,2532.84,2532.87,95298.0
1749415620,2532.93,2532.98,2532.15,2532.8,247624.0
1749415680,2532.79,2532.86,2530.8,2530.93,276922.0
1749415740,2530.93,2531.58,2530.92,2531.27,145868.0
1749415800,2531.27,2531.28,2530.5,2530.86,90822.0
1749415860,2530.85,2531.45,2530.51,2531.39,144650.0
1749415920,2531.39,2531.59,2531.19,2531.53,168086.0
1749415980,2531.3,2531.35,2528.64,2528.64,484442.0
1749416040,2528.64,2530.48,2528.27,2530.19,956086.0
1749416100,2530.17,2530.56,2528.8,2528.81,208382.0
1749416160,2528.82,2529.34,2528.09,2529.28,404630.0
1749416220,2529.28,2530.11,2528.88,2529.81,597684.0
1749416280,2529.81,2530.07,2529.22,2529.41,210718.0
1749416340,2529.4,2530.08,2529.4,2529.85,214072.0
1749416400,2529.89,2530.66,2529.89,2530.48,435732.0
1749416460,2530.47,2531.24,2530.46,2530.6,361822.0
1749416520,2530.61,2532.2,2530.6,2532.18,140394.0
1749416580,2532.26,2532.74,2532.26,2532.57,190996.0
1749416640,2532.57,2533.63,2532.56,2533.62,419732.0
1749416700,2533.63,2533.63,2533.11,2533.11,288540.0
1749416760,2533.17,2533.63,2532.43,2533.62,217316.0
1749416820,2533.61,2534.54,2533.6,2534.43,364656.0
1749416880,2534.43,2534.62,2534.3,2534.4,461638.0
1749416940,2534.4,2534.61,2533.8,2534.3,305542.0
1749417000,2534.3,2534.62,2533.99,2534.18,515548.0
1749417060,2534.19,2534.19,2534.17,2534.19,91508.0
1749417120,2534.18,2534.19,2533.82,2533.87,171886.0
1749417180,2533.88,2534.25,2533.87,2533.93,197354.0
1749417240,2533.94,2534.4,2533.94,2534.39,305154.0
1749417300,2534.39,2534.4,2532.96,2533.58,228112.0
1749417360,2533.57,2533.58,2532.13,2532.14,108090.0
1749417420,2532.14,2532.4,2531.69,2532.18,205756.0
1749417480,2532.18,2534.56,2531.44,2534.56,428806.0
1749417540,2534.56,2534.96,2533.81,2534.69,287124.0
1749417600,2534.76,2535.25,2534.01,2534.02,254214.0
1749417660,2534.01,2534.02,2533.22,2533.33,63934.0
1749417720,2533.38,2533.5,2533.22,2533.41,129540.0
1749417780,2533.35,2533.44,2533.14,2533.37,142230.0
1749417840,2533.37,2533.45,2533.1,2533.34,253746.0
1749417900,2533.33,2533.71,2533.33,2533.7,364704.0
1749417960,2533.7,2533.71,2533.22,2533.24,125182.0
1749418020,2533.24,2533.44,2533.08,2533.43,171514.0
1749418080,2533.43,2533.44,2533.15,2533.28,109974.0
1749418140,2533.28,2533.29,2533.04,2533.05,183992.0
1749418200,2533.05,2533.06,2532.42,2532.43,204216.0
1749418260,2532.42,2532.7,2532.37,2532.64,82402.0
1749418320,2532.64,2532.7,2531.86,2531.89,154048.0
1749418380,2531.95,2531.95,2531.86,2531.89,85034.0
1749418440,2531.89,2531.89,2531.27,2531.27,123596.0
1749418500,2531.27,2531.29,2531.24,2531.29,106224.0
1749418560,2531.29,2531.29,2530.84,2530.9,186182.0
1749418620,2530.9,2531.04,2530.85,2530.91,204924.0
1749418680,2530.91,2531.09,2530.8,2530.97,219128.0
1749418740,2531.0,2532.12,2530.78,2532.11,415772.0
1749418800,2532.11,2532.4,2532.11,2532.31,106188.0
1749418860,2532.32,2532.33,2532.31,2532.32,24396.0
1749418920,2532.32,2532.73,2532.26,2532.71,169128.0
1749418980,2532.71,2533.77,2532.71,2533.77,179038.0
1749419040,2533.77,2534.12,2533.21,2534.11,207166.0
1749419100,2534.12,2534.66,2533.71,2533.72,253932.0
1749419160,2533.71,2535.08,2533.71,2535.02,333748.0
1749419220,2534.98,2535.75,2534.98,2535.41,411750.0
1749419280,2535.41,2538.48,2535.41,2536.95,1720000.0
1749419340,2536.94,2538.53,2536.94,2537.74,517164.0
1749419400,2537.78,2538.38,2537.78,2538.1,177360.0
1749419460,2538.16,2538.5,2538.0,2538.49,189196.0
1749419520,2538.49,2547.93,2538.48,2544.41,10859182.0
1749419580,2544.54,2545.39,2542.9,2543.79,1421726.0
1749419640,2543.72,2543.94,2542.82,2542.84,795556.0
1749419700,2542.84,2544.03,2542.53,2543.01,423314.0
1749419760,2542.94,2543.53,2540.34,2540.59,1013008.0
1749419820,2540.55,2540.55,2536.49,2536.83,2261684.0
1749419880,2536.82,2537.27,2535.97,2537.27,429222.0
1749419940,2537.27,2538.89,2536.68,2536.94,884178.0
1749420000,2537.1,2539.1,2536.18,2536.91,1572812.0
1749420060,2537.02,2537.24,2534.63,2534.65,3065326.0
1749420120,2534.63,2534.97,2531.32,2532.13,2478832.0
1749420180,2532.15,2533.31,2532.11,2532.57,856110.0
1749420240,2532.63,2534.45,2532.57,2533.32,958126.0
1749420300,2533.47,2534.16,2532.57,2533.72,1143814.0
1749420360,2533.73,2534.65,2532.75,2532.89,1670962.0
1749420420,2532.89,2533.95,2532.78,2532.91,733690.0
1749420480,2532.92,2532.92,2527.43,2527.68,8315440.0
1749420540,2527.68,2528.68,2523.31,2524.82,6676030.0
1749420600,2524.58,2528.96,2523.6,2525.25,4111342.0
1749420660,2525.24,2527.19,2525.24,2526.9,2450544.0
1749420720,2526.9,2527.03,2523.95,2524.99,2210868.0
1749420780,2524.94,2525.06,2518.13,2520.55,12430650.0
1749420840,2520.49,2522.23,2518.78,2519.14,2345466.0
1749420900,2519.11,2522.34,2518.77,2520.19,2843620.0
1749420960,2520.19,2521.28,2519.81,2520.0,1738404.0
1749421020,2520.0,2523.2,2519.98,2522.9,1598936.0
1749421080,2522.9,2523.91,2520.02,2520.04,2995528.0
1749421140,2520.02,2521.86,2520.02,2521.59,763224.0
1749421200,2521.62,2523.83,2521.62,2523.18,584768.0
1749421260,2523.25,2524.08,2522.88,2523.89,679216.0
1749421320,2523.85,2524.72,2523.0,2524.72,694990.0
1749421380,2524.72,2526.7,2523.54,2523.55,1465928.0
1749421440,2523.55,2525.32,2523.55,2524.85,558130.0
1749421500,2524.85,2524.85,2518.01,2519.03,2421922.0
1749421560,2519.02,2519.04,2513.73,2516.14,5458898.0
1749421620,2516.14,2517.31,2515.49,2517.11,1114326.0
1749421680,2517.12,2519.37,2516.55,2518.3,751372.0
1749421740,2518.32,2519.32,2516.36,2516.87,3121586.0
1749421800,2516.8,2519.19,2514.11,2516.38,5393020.0
1749421860,2516.35,2516.35,2511.82,2514.26,4070084.0
1749421920,2514.27,2515.24,2512.18,2513.03,1419006.0
1749421980,2513.04,2515.28,2513.03,2514.23,1039852.0
1749422040,2514.53,2515.59,2513.22,2515.07,1511824.0
1749422100,2515.06,2515.23,2513.09,2514.6,955824.0
1749422160,2514.59,2514.6,2511.34,2511.8,2147496.0
1749422220,2511.85,2512.05,2500.01,2504.85,26640080.0
1749422280,2504.1,2506.27,2503.57,2505.31,2188094.0
1749422340,2505.31,2506.48,2504.52,2505.87,1588258.0
1749422400,2505.86,2507.48,2504.66,2507.05,1409754.0
1749422460,2507.05,2509.95,2507.05,2508.8,1714754.0
1749422520,2508.8,2509.41,2507.7,2507.89,991908.0
1749422580,2507.94,2510.93,2507.9,2510.68,1857898.0
1749422640,2510.69,2512.33,2510.36,2511.45,1436114.0
1749422700,2511.45,2512.2,2510.52,2512.03,699654.0
1749422760,2512.03,2512.76,2511.0,2511.01,972340.0
1749422820,2511.02,2511.19,2509.23,2509.4,815832.0
1749422880,2509.4,2509.4,2505.65,2505.65,1992778.0
1749422940,2505.72,2505.72,2501.0,2504.61,7596768.0
1749423000,2504.59,2504.61,2498.95,2502.16,10701050.0
1749423060,2502.16,2503.89,2500.95,2503.11,1220048.0
1749423120,2502.95,2504.79,2502.63,2504.76,1232238.0
1749423180,2504.76,2506.01,2504.15,2505.44,1970072.0
1749423240,2505.51,2505.56,2504.95,2505.31,809430.0
1749423300,2505.31,2505.38,2504.49,2505.3,588480.0
1749423360,2505.28,2506.95,2505.21,2506.42,681578.0
1749423420,2506.42,2506.77,2505.96,2506.16,315312.0
1749423480,2506.16,2506.45,2504.95,2505.07,332124.0
1749423540,2505.06,2506.79,2504.38,2506.73,699026.0
1749423600,2506.59,2506.59,2502.62,2503.01,1706852.0
1749423660,2503.09,2506.15,2502.56,2504.96,1150382.0
1749423720,2504.88,2505.99,2503.81,2503.81,513670.0
1749423780,2503.82,2504.53,2503.21,2503.49,652106.0
1749423840,2503.49,2504.01,2499.0,2500.0,4194336.0
1749423900,2500.06,2506.15,2500.0,2504.83,4081310.0
1749423960,2504.83,2505.06,2503.96,2504.0,868718.0
1749424020,2504.01,2504.01,2501.66,2502.86,652886.0
1749424080,2502.86,2503.79,2502.78,2503.28,545042.0
1749424140,2503.28,2505.13,2503.28,2504.97,606634.0
1749424200,2504.96,2505.77,2502.44,2503.1,1424518.0
1749424260,2503.2,2504.94,2502.94,2504.93,308502.0
1749424320,2504.92,2506.25,2504.88,2505.11,810190.0
1749424380,2505.11,2506.37,2504.95,2506.36,1098184.0
1749424440,2506.36,2508.91,2506.36,2507.94,1258050.0
1749424500,2508.16,2508.98,2506.45,2506.93,704062.0
1749424560,2506.93,2507.65,2506.92,2507.59,364912.0
1749424620,2507.58,2508.06,2504.93,2505.39,657586.0
1749424680,2505.33,2508.8,2504.9,2508.02,912528.0
1749424740,2508.01,2510.73,2508.01,2510.17,3392678.0
1749424800,2510.13,2511.95,2509.93,2511.95,1192436.0
1749424860,2511.94,2512.26,2510.0,2510.06,1281656.0
1749424920,2510.06,2510.66,2508.26,2508.26,859860.0
1749424980,2508.38,2508.38,2505.95,2506.02,1064070.0
1749425040,2506.01,2506.07,2504.45,2505.92,679274.0
1749425100,2505.93,2507.29,2505.0,2505.1,513024.0
1749425160,2505.11,2505.22,2503.04,2503.88,518768.0
1749425220,2503.88,2505.94,2503.32,2505.94,575502.0
1749425280,2505.82,2506.27,2505.39,2505.77,437014.0
1749425340,2505.71,2507.8,2504.51,2507.58,478416.0
1749425400,2507.62,2509.57,2507.41,2509.09,1164528.0
1749425460,2509.07,2510.2,2508.85,2509.64,2052480.0
1749425520,2509.58,2510.72,2508.26,2508.26,407592.0
1749425580,2508.09,2508.84,2507.14,2508.23,405330.0
1749425640,2508.23,2508.65,2507.19,2508.11,325888.0
1749425700,2508.0,2508.41,2506.39,2506.44,329944.0
1749425760,2506.44,2508.47,2505.81,2508.2,326304.0
1749425820,2508.19,2509.38,2507.11,2507.11,417836.0
1749425880,2507.05,2507.53,2506.39,2506.44,237438.0
1749425940,2506.39,2507.4,2506.08,2506.33,752486.0
1749426000,2506.32,2507.61,2506.27,2506.45,382552.0
1749426060,2506.44,2506.73,2506.01,2506.03,146282.0
1749426120,2506.04,2506.28,2504.38,2506.18,534700.0
1749426180,2506.13,2507.12,2505.89,2505.97,260510.0
1749426240,2505.97,2506.91,2505.96,2506.24,178520.0
1749426300,2506.22,2506.93,2505.75,2506.01,360498.0
1749426360,2506.01,2506.85,2505.95,2506.27,204662.0
1749426420,2506.27,2507.53,2506.27,2506.82,460270.0
1749426480,2506.82,2508.44,2506.61,2506.61,439750.0
1749426540,2506.61,2506.62,2505.77,2506.09,180794.0
1749426600,2506.11,2506.11,2504.59,2505.59,502416.0
1749426660,2505.85,2507.51,2505.85,2507.51,374306.0
1749426720,2507.51,2507.88,2506.28,2506.35,375804.0
1749426780,2506.34,2507.25,2506.33,2507.02,232538.0
1749426840,2507.03,2507.75,2506.96,2507.02,283638.0
1749426900,2507.02,2507.03,2504.8,2505.35,333116.0
1749426960,2505.35,2507.19,2505.23,2507.18,320634.0
1749427020,2507.18,2507.71,2506.85,2507.41,333874.0
1749427080,2507.4,2509.25,2507.4,2508.74,562884.0
1749427140,2508.74,2508.75,2508.32,2508.32,328902.0
1749427200,2508.32,2508.32,2506.72,2507.62,476148.0
1749427260,2507.62,2508.64,2507.19,2507.53,757662.0
1749427320,2507.62,2510.64,2507.62,2510.11,704250.0
1749427380,2510.11,2510.12,2507.29,2508.21,1023376.0
1749427440,2508.27,2509.93,2508.1,2508.82,354026.0
1749427500,2508.82,2509.04,2507.11,2507.98,535940.0
1749427560,2507.97,2509.68,2506.48,2506.48,572486.0
1749427620,2506.49,2506.49,2503.19,2506.2,2882526.0
1749427680,2506.15,2507.99,2504.27,2507.72,827564.0
1749427740,2507.66,2508.6,2505.28,2506.69,644366.0
1749427800,2506.68,2507.68,2506.11,2506.69,562712.0
1749427860,2506.68,2507.62,2505.63,2507.62,438334.0
1749427920,2507.58,2509.28,2507.35,2508.25,486068.0
1749427980,2508.26,2509.31,2506.47,2506.47,544726.0
1749428040,2506.47,2506.47,2505.56,2506.45,406908.0
1749428100,2506.49,2508.38,2505.22,2507.97,625934.0
1749428160,2507.99,2508.39,2504.88,2505.07,512386.0
1749428220,2505.07,2508.74,2505.07,2507.13,643554.0
1749428280,2507.12,2507.12,2505.45,2506.05,652762.0
1749428340,2506.05,2506.29,2504.25,2506.29,855768.0
1749428400,2506.35,2506.98,2503.21,2503.91,793764.0
1749428460,2503.91,2503.91,2502.29,2502.32,1913418.0
1749428520,2502.46,2502.53,2500.01,2501.46,3119550.0
1749428580,2502.5,2504.82,2502.23,2502.68,1269794.0
1749428640,2502.69,2504.66,2502.01,2502.02,613922.0
1749428700,2502.07,2502.31,2499.0,2500.07,2388162.0
1749428760,2500.07,2504.87,2499.66,2502.89,3312688.0
1749428820,2502.89,2506.99,2502.18,2506.99,1012924.0
1749428880,2506.94,2507.63,2505.43,2506.02,1988144.0
1749428940,2505.96,2505.96,2503.31,2505.14,562464.0
1749429000,2505.14,2505.58,2504.3,2505.05,955088.0
1749429060,2505.01,2507.19,2504.67,2507.19,849738.0
1749429120,2507.18,2508.57,2506.47,2508.57,859126.0
1749429180,2508.57,2508.64,2506.84,2507.92,1029136.0
1749429240,2507.94,2508.99,2507.76,2508.12,926862.0
1749429300,2508.08,2509.18,2507.18,2507.53,2175278.0
1749429360,2507.66,2509.55,2507.66,2509.01,669104.0
1749429420,2509.01,2509.34,2508.0,2508.7,415152.0
1749429480,2508.69,2508.79,2505.63,2505.96,947514.0
1749429540,2505.79,2505.79,2500.0,2500.0,2110644.0
1749429600,2500.06,2501.83,2500.0,2501.58,2118104.0
1749429660,2501.56,2503.94,2500.68,2503.93,783326.0
1749429720,2503.93,2504.31,2502.89,2502.89,240190.0
1749429780,2502.89,2502.89,2501.71,2502.32,664694.0
1749429840,2502.32,2502.66,2501.22,2502.18,656460.0
1749429900,2502.19,2502.92,2495.56,2497.98,7641992.0
1749429960,2498.12,2498.38,2493.72,2494.95,5607298.0
1749430020,2494.95,2499.16,2494.73,2497.72,4156898.0
1749430080,2497.79,2499.72,2497.79,2499.39,936828.0
1749430140,2499.45,2500.75,2499.13,2500.63,599196.0
1749430200,2500.63,2500.63,2498.72,2498.81,636176.0
1749430260,2498.87,2500.0,2498.59,2499.72,666536.0
1749430320,2499.82,2499.95,2497.91,2499.83,557600.0
1749430380,2499.84,2500.94,2499.67,2500.44,451682.0
1749430440,2500.74,2502.56,2500.74,2502.55,977308.0
1749430500,2502.5,2502.84,2501.64,2502.15,583276.0
1749430560,2502.15,2503.79,2502.15,2503.78,427358.0
1749430620,2503.79,2503.99,2502.63,2502.81,623098.0
1749430680,2502.8,2503.24,2502.3,2503.24,391826.0
1749430740,2503.24,2504.12,2503.05,2504.12,280418.0
1749430800,2503.84,2503.92,2503.55,2503.61,686228.0
1749430860,2503.62,2504.13,2502.38,2502.76,1061120.0
1749430920,2502.76,2503.53,2501.82,2501.98,493434.0
1749430980,2501.98,2502.06,2500.29,2500.29,690414.0
1749431040,2500.3,2500.31,2499.37,2499.6,949438.0
1749431100,2499.61,2500.65,2498.76,2499.86,637408.0
1749431160,2499.86,2499.88,2498.95,2499.61,365938.0
1749431220,2499.62,2501.0,2496.61,2496.61,3470284.0
1749431280,2496.79,2498.36,2494.99,2495.22,4623898.0
1749431340,2495.2,2497.93,2494.06,2497.87,2299984.0
1749431400,2497.86,2497.86,2495.45,2497.74,1306228.0
1749431460,2497.69,2500.56,2497.61,2499.52,772290.0
1749431520,2499.51,2499.96,2499.39,2499.95,250138.0
1749431580,2499.95,2500.03,2498.85,2498.97,1014780.0
1749431640,2498.87,2499.58,2498.41,2498.65,268724.0
1749431700,2498.33,2498.56,2496.01,2496.01,1567166.0
1749431760,2496.01,2497.97,2495.67,2497.62,573160.0
1749431820,2497.67,2500.6,2497.3,2500.4,376790.0
1749431880,2500.4,2500.4,2498.34,2498.34,498172.0
1749431940,2498.4,2503.39,2498.28,2503.18,1247026.0
1749432000,2503.18,2503.82,2501.53,2502.01,939584.0
1749432060,2502.01,2502.17,2501.18,2501.21,287266.0
1749432120,2501.2,2502.38,2501.0,2501.05,346402.0
1749432180,2501.07,2501.73,2500.39,2500.89,259470.0
1749432240,2500.9,2500.9,2498.78,2498.94,411452.0
1749432300,2498.94,2499.9,2498.94,2499.51,318534.0
1749432360,2499.53,2501.44,2499.51,2501.3,243428.0
1749432420,2501.31,2501.44,2500.35,2500.72,322202.0
1749432480,2500.71,2501.98,2500.66,2501.56,226458.0
1749432540,2501.55,2503.12,2501.55,2502.55,401030.0
1749432600,2502.76,2503.03,2501.77,2502.26,418038.0
1749432660,2502.26,2503.69,2502.25,2503.39,348202.0
1749432720,2503.4,2503.67,2501.0,2501.0,310878.0
1749432780,2501.01,2501.39,2499.62,2501.39,635968.0
1749432840,2500.96,2500.96,2499.75,2499.81,274356.0
1749432900,2499.81,2500.24,2498.81,2498.89,517022.0
1749432960,2498.89,2499.57,2498.69,2498.9,254756.0
1749433020,2498.9,2499.77,2498.23,2498.9,411060.0
1749433080,2498.89,2499.93,2497.7,2497.76,584038.0
1749433140,2497.77,2498.32,2496.4,2496.99,866168.0
1749433200,2496.99,2499.36,2496.99,2499.36,323048.0
1749433260,2499.36,2499.36,2498.08,2498.15,289064.0
1749433320,2498.14,2498.44,2496.86,2497.37,283698.0
1749433380,2497.38,2498.35,2496.93,2497.87,346386.0
1749433440,2497.86,2498.23,2496.5,2496.5,339262.0
1749433500,2496.56,2498.66,2496.56,2497.79,511774.0
1749433560,2497.57,2498.7,2497.01,2497.07,445886.0
1749433620,2497.07,2498.15,2496.04,2497.68,509976.0
1749433680,2497.69,2498.12,2496.38,2496.38,189714.0
1749433740,2496.39,2496.61,2495.57,2496.3,820536.0
1749433800,2496.31,2496.32,2495.33,2495.49,545108.0
1749433860,2495.68,2495.99,2494.55,2494.58,1516074.0
1749433920,2494.27,2494.56,2493.34,2494.26,1596540.0
1749433980,2494.26,2495.3,2493.45,2493.62,753892.0
1749434040,2493.63,2493.63,2491.68,2492.06,2863274.0
1749434100,2492.06,2492.49,2490.45,2491.26,3148366.0
1749434160,2491.28,2491.82,2490.42,2490.91,1208180.0
1749434220,2490.98,2492.95,2490.86,2492.67,1012456.0
1749434280,2492.68,2493.86,2492.67,2493.63,920578.0
1749434340,2493.63,2494.0,2493.51,2493.51,456130.0
1749434400,2493.57,2493.99,2492.91,2493.15,803976.0
1749434460,2493.1,2493.89,2492.01,2492.3,586368.0
1749434520,2492.36,2493.47,2492.36,2493.04,390088.0
1749434580,2492.86,2493.3,2490.87,2493.3,1467260.0
1749434640,2493.35,2495.87,2493.35,2495.13,1046536.0
1749434700,2495.15,2495.84,2494.23,2495.0,701356.0
1749434760,2494.98,2495.07,2494.01,2494.56,588420.0
1749434820,2494.51,2494.51,2492.06,2492.91,881838.0
1749434880,2492.91,2493.6,2492.2,2492.2,794730.0
1749434940,2492.07,2493.46,2491.03,2492.89,741970.0
1749435000,2492.89,2493.59,2492.88,2493.23,310600.0
1749435060,2493.23,2495.0,2492.67,2494.98,600840.0
1749435120,2495.0,2498.65,2495.0,2498.64,1506614.0
1749435180,2498.64,2498.87,2497.94,2498.65,885928.0
1749435240,2498.65,2500.32,2498.52,2500.18,1145744.0
1749435300,2500.18,2501.43,2499.56,2501.3,3839436.0
1749435360,2501.28,2501.28,2500.17,2501.2,1396356.0
1749435420,2501.21,2501.58,2501.14,2501.53,499064.0
1749435480,2501.53,2503.32,2501.53,2502.31,1081216.0
1749435540,2502.31,2502.73,2501.77,2502.15,1190958.0
1749435600,2502.15,2502.16,2501.39,2501.4,315712.0
1749435660,2501.4,2501.41,2499.6,2500.24,644486.0
1749435720,2500.16,2500.39,2499.69,2500.16,339098.0
1749435780,2500.16,2500.54,2499.85,2500.53,326298.0
1749435840,2500.53,2500.99,2500.31,2500.31,374130.0
1749435900,2500.32,2500.64,2499.69,2500.57,275282.0
1749435960,2500.57,2500.57,2499.72,2500.0,309670.0
1749436020,2500.02,2500.58,2499.61,2500.47,414864.0
1749436080,2500.46,2500.48,2499.13,2499.13,500668.0
1749436140,2499.13,2499.39,2498.39,2498.98,770432.0
1749436200,2498.99,2499.14,2497.51,2497.61,455114.0
1749436260,2497.61,2497.91,2496.26,2497.46,502462.0
1749436320,2497.46,2497.98,2497.04,2497.97,596168.0
1749436380,2497.97,2497.97,2495.73,2495.94,340878.0
1749436440,2495.94,2496.4,2495.41,2496.39,657810.0
1749436500,2496.39,2496.39,2494.65,2495.12,857846.0
1749436560,2495.12,2495.95,2494.76,2495.27,521256.0
1749436620,2495.27,2495.77,2494.76,2494.77,395428.0
1749436680,2494.77,2495.87,2494.35,2495.16,416134.0
1749436740,2495.1,2495.69,2493.72,2494.16,616258.0
1749436800,2494.12,2494.65,2493.52,2493.98,285154.0
1749436860,2493.98,2493.99,2490.0,2490.42,5213684.0
1749436920,2490.42,2491.0,2489.07,2490.38,4046052.0
1749436980,2490.18,2490.9,2490.06,2490.53,798602.0
1749437040,2490.53,2490.9,2490.44,2490.84,901958.0
1749437100,2490.31,2491.57,2490.0,2490.01,860194.0
1749437160,2490.02,2491.66,2489.68,2491.04,411126.0
1749437220,2490.87,2491.58,2490.81,2490.87,399976.0
1749437280,2490.86,2491.71,2490.86,2491.06,693904.0
1749437340,2491.07,2492.07,2491.0,2491.02,321762.0
1749437400,2491.02,2492.08,2490.99,2491.44,423034.0
1749437460,2491.44,2491.51,2490.72,2491.21,2032278.0
1749437520,2491.22,2491.95,2490.84,2491.2,449932.0
1749437580,2491.2,2492.54,2491.1,2492.53,285330.0
1749437640,2492.59,2493.18,2492.59,2493.04,374230.0
1749437700,2493.03,2494.31,2492.59,2494.02,483252.0
1749437760,2494.02,2494.04,2493.12,2493.4,328648.0
1749437820,2493.38,2493.67,2493.01,2493.67,243092.0
1749437880,2493.67,2494.4,2493.67,2493.8,232836.0
1749437940,2493.81,2493.82,2490.98,2491.53,670692.0
1749438000,2491.49,2491.82,2491.01,2491.39,1100794.0
1749438060,2491.44,2492.04,2491.43,2491.69,494696.0
1749438120,2491.74,2492.86,2491.74,2491.94,384824.0
1749438180,2491.94,2491.96,2491.21,2491.28,451226.0
1749438240,2491.28,2491.73,2490.53,2490.69,583868.0
1749438300,2490.69,2490.69,2489.0,2489.0,1225516.0
1749438360,2489.0,2489.02,2482.97,2484.49,14145292.0
1749438420,2484.62,2486.13,2484.62,2486.13,1527014.0
1749438480,2486.19,2486.32,2483.83,2484.61,1512364.0
1749438540,2484.82,2486.16,2484.13,2484.71,1529544.0
1749438600,2484.71,2484.71,2483.0,2483.11,1363936.0
1749438660,2483.12,2484.0,2483.01,2483.99,730548.0
1749438720,2483.99,2485.08,2483.39,2485.08,630972.0
1749438780,2485.08,2485.24,2484.49,2484.79,588212.0
1749438840,2484.79,2486.27,2484.7,2485.09,509742.0
1749438900,2485.09,2485.63,2484.57,2485.62,1254968.0
1749438960,2485.63,2487.0,2485.62,2486.0,701584.0
1749439020,2486.0,2486.87,2485.59,2485.6,369198.0
1749439080,2485.6,2486.64,2485.59,2485.97,385846.0
1749439140,2485.97,2486.13,2484.89,2484.89,1317218.0
1749439200,2484.82,2485.04,2482.79,2482.79,777728.0
1749439260,2482.79,2483.27,2481.12,2482.0,3804016.0
1749439320,2482.01,2482.4,2481.37,2481.93,945808.0
1749439380,2481.93,2482.48,2481.5,2481.51,582394.0
1749439440,2481.5,2483.25,2481.5,2483.01,810280.0
1749439500,2483.22,2484.71,2483.22,2484.7,791742.0
1749439560,2484.71,2485.54,2484.38,2485.14,1596852.0
1749439620,2485.13,2485.68,2484.51,2485.68,684936.0
1749439680,2485.67,2486.06,2485.37,2486.01,1179052.0
1749439740,2486.01,2489.68,2486.0,2488.62,2126908.0
1749439800,2488.62,2488.75,2486.76,2486.93,966816.0
1749439860,2486.92,2487.59,2485.83,2487.3,980762.0
1749439920,2487.29,2488.47,2486.98,2488.47,398562.0
1749439980,2488.57,2489.52,2488.43,2489.25,678184.0
1749440040,2489.26,2490.03,2489.26,2489.96,928710.0
1749440100,2489.96,2489.96,2489.11,2489.14,618990.0
1749440160,2489.14,2490.5,2489.0,2490.01,719710.0
1749440220,2490.01,2490.68,2489.87,2490.37,903902.0
1749440280,2490.37,2490.7,2489.88,2489.95,748544.0
1749440340,2489.78,2491.16,2489.62,2490.45,496218.0
1749440400,2490.45,2490.56,2489.77,2490.32,823052.0
1749440460,2490.32,2490.32,2489.25,2489.25,501902.0
1749440520,2489.33,2489.34,2488.44,2488.98,857390.0
1749440580,2488.98,2489.79,2488.78,2489.66,886184.0
1749440640,2489.66,2489.74,2489.21,2489.22,196168.0
1749440700,2489.22,2490.33,2489.21,2490.32,421194.0
1749440760,2490.32,2490.75,2489.8,2490.74,441696.0
1749440820,2490.84,2491.24,2490.84,2490.99,753004.0
1749440880,2490.98,2492.0,2490.78,2491.45,963164.0
1749440940,2491.46,2491.83,2491.36,2491.83,486888.0
1749441000,2491.98,2492.27,2491.25,2491.25,425470.0
1749441060,2491.25,2491.81,2491.25,2491.81,331464.0
1749441120,2491.8,2492.15,2491.6,2491.93,478962.0
1749441180,2491.93,2495.0,2491.63,2495.0,868276.0
1749441240,2495.52,2495.52,2493.3,2494.28,4403816.0
1749441300,2494.28,2496.68,2494.08,2496.43,4367058.0
1749441360,2496.43,2496.43,2495.07,2495.08,648728.0
1749441420,2495.07,2495.34,2494.68,2494.68,642752.0
1749441480,2494.68,2495.25,2494.68,2495.08,354138.0
1749441540,2495.08,2495.74,2495.03,2495.55,409970.0
1749441600,2495.56,2495.56,2493.74,2494.21,964806.0
1749441660,2494.22,2494.83,2494.02,2494.82,817080.0
1749441720,2494.81,2495.0,2494.58,2494.71,532520.0
1749441780,2494.71,2495.74,2494.71,2495.59,468662.0
1749441840,2495.59,2495.74,2494.78,2494.78,251638.0
1749441900,2494.7,2494.7,2493.23,2493.58,408324.0
1749441960,2493.58,2494.34,2493.57,2494.16,508446.0
1749442020,2494.15,2494.69,2493.57,2494.68,578022.0
1749442080,2494.69,2494.69,2494.07,2494.08,377082.0
1749442140,2494.08,2494.08,2493.47,2494.07,269908.0
1749442200,2494.07,2494.1,2493.43,2493.63,497052.0
1749442260,2493.64,2493.82,2492.16,2492.16,657534.0
1749442320,2492.17,2492.87,2491.7,2492.58,874370.0
1749442380,2492.58,2492.99,2491.98,2491.99,299158.0
1749442440,2491.99,2492.23,2491.67,2491.7,440320.0
1749442500,2491.7,2491.7,2491.34,2491.52,207556.0
1749442560,2491.52,2492.15,2491.32,2491.92,415876.0
1749442620,2491.92,2493.97,2491.91,2493.69,347578.0
1749442680,2493.68,2494.1,2493.14,2494.09,238468.0
1749442740,2494.1,2494.1,2493.0,2493.0,233796.0
1749442800,2493.0,2493.41,2493.0,2493.22,187290.0
1749442860,2493.22,2493.62,2493.0,2493.0,312090.0
1749442920,2493.0,2493.01,2491.39,2491.77,918908.0
1749442980,2491.78,2491.78,2490.45,2491.16,833886.0
1749443040,2491.16,2491.56,2490.69,2490.7,255682.0
1749443100,2491.0,2491.49,2490.79,2490.8,334724.0
1749443160,2490.8,2490.8,2489.46,2489.99,1061800.0
1749443220,2489.99,2490.62,2489.61,2490.62,308766.0
1749443280,2490.61,2490.61,2489.07,2489.07,577284.0
1749443340,2489.08,2490.07,2488.42,2489.69,1050658.0
1749443400,2489.68,2489.88,2489.0,2489.43,356716.0
1749443460,2489.43,2490.0,2489.36,2489.76,325998.0
1749443520,2489.76,2489.76,2487.47,2487.77,887042.0
1749443580,2487.68,2488.0,2487.3,2488.0,443574.0
1749443640,2488.0,2488.77,2487.66,2488.77,348888.0
1749443700,2488.77,2489.56,2488.77,2489.43,294756.0
1749443760,2489.42,2490.12,2488.91,2489.64,721730.0
1749443820,2489.64,2490.93,2489.47,2490.93,990138.0
1749443880,2490.92,2490.92,2490.31,2490.32,379934.0
1749443940,2490.48,2490.5,2490.0,2490.01,279924.0
1749444000,2490.01,2490.42,2488.74,2489.04,445726.0
1749444060,2489.04,2489.04,2488.11,2488.51,306730.0
1749444120,2488.51,2488.51,2487.54,2487.55,286476.0
1749444180,2487.54,2487.55,2486.6,2486.62,592692.0
1749444240,2486.62,2486.62,2485.92,2485.92,699910.0
1749444300,2485.92,2486.54,2485.36,2486.54,593674.0
1749444360,2486.54,2486.54,2486.1,2486.14,481838.0
1749444420,2486.15,2486.15,2484.46,2484.64,1034888.0
1749444480,2484.64,2485.12,2484.0,2484.37,716608.0
1749444540,2484.38,2484.67,2484.0,2484.41,804544.0
1749444600,2484.41,2484.41,2483.51,2484.14,577320.0
1749444660,2484.13,2484.74,2484.07,2484.09,422884.0
1749444720,2484.09,2484.34,2483.31,2483.49,750196.0
1749444780,2483.49,2484.14,2483.49,2483.63,420290.0
1749444840,2483.62,2484.42,2483.35,2483.46,515804.0
1749444900,2483.46,2485.05,2483.04,2484.5,869894.0
1749444960,2484.5,2485.74,2484.5,2484.95,1537812.0
1749445020,2484.95,2485.59,2484.78,2485.23,857982.0
1749445080,2485.24,2485.49,2485.06,2485.08,277298.0
1749445140,2485.08,2485.09,2484.1,2484.11,334630.0
1749445200,2484.1,2484.48,2483.66,2483.67,512810.0
1749445260,2483.66,2485.66,2483.66,2485.52,833022.0
1749445320,2485.52,2485.52,2484.57,2484.73,348138.0
1749445380,2484.6,2484.6,2482.1,2482.63,934494.0
1749445440,2482.63,2482.77,2481.12,2481.37,1041584.0
1749445500,2481.37,2482.78,2481.37,2482.23,969466.0
1749445560,2482.23,2483.01,2482.23,2483.01,435626.0
1749445620,2483.01,2485.28,2483.01,2485.16,904670.0
1749445680,2485.16,2485.16,2484.28,2484.87,361418.0
1749445740,2484.87,2485.66,2484.86,2485.11,582098.0
1749445800,2485.01,2485.93,2484.36,2485.93,529646.0
1749445860,2485.93,2487.53,2485.93,2487.08,508692.0
1749445920,2487.08,2487.89,2487.0,2487.0,1189668.0
1749445980,2487.0,2488.17,2486.33,2487.32,1020642.0
1749446040,2487.32,2487.78,2487.01,2487.78,364340.0
1749446100,2487.77,2489.4,2487.43,2489.08,613426.0
1749446160,2489.08,2490.41,2489.02,2489.66,1439774.0
1749446220,2489.66,2489.66,2487.61,2487.76,302456.0
1749446280,2487.76,2488.76,2487.76,2488.29,249168.0
1749446340,2488.37,2489.39,2488.37,2489.38,793806.0
1749446400,2489.39,2490.09,2489.38,2489.47,385556.0
1749446460,2489.46,2489.47,2489.0,2489.0,122484.0
1749446520,2489.0,2489.0,2488.07,2488.14,348436.0
1749446580,2488.13,2488.43,2486.25,2486.25,555408.0
1749446640,2486.25,2486.25,2485.31,2485.88,504930.0
1749446700,2485.88,2486.17,2485.84,2486.16,214374.0
1749446760,2486.17,2486.67,2485.77,2485.78,298546.0
1749446820,2485.78,2485.78,2485.0,2485.0,186256.0
1749446880,2485.01,2485.26,2485.0,2485.26,268746.0
1749446940,2485.26,2485.68,2485.2,2485.21,468754.0
1749447000,2485.21,2485.39,2484.45,2484.87,662570.0
1749447060,2484.87,2485.22,2483.8,2484.13,409814.0
1749447120,2484.13,2484.49,2482.73,2482.85,1181932.0
1749447180,2482.84,2482.97,2481.24,2481.46,1518734.0
1749447240,2481.68,2482.16,2480.44,2480.45,2028490.0
1749447300,2480.44,2480.45,2475.81,2479.07,10907206.0
1749447360,2479.01,2479.92,2478.36,2479.77,750966.0
1749447420,2479.77,2480.62,2479.72,2479.88,883982.0
1749447480,2479.89,2481.75,2479.57,2481.75,568182.0
1749447540,2481.74,2482.98,2481.73,2482.73,1397460.0
1749447600,2482.74,2482.74,2482.01,2482.01,447654.0
1749447660,2482.01,2483.69,2482.0,2483.55,606162.0
1749447720,2483.27,2484.4,2482.99,2483.32,1134652.0
1749447780,2483.33,2483.33,2482.36,2482.96,794836.0
1749447840,2482.96,2483.1,2482.63,2482.81,200778.0
1749447900,2482.81,2484.16,2482.8,2483.26,458478.0
1749447960,2483.25,2484.59,2483.1,2484.45,1516248.0
1749448020,2484.45,2484.86,2484.13,2484.61,412680.0
1749448080,2484.6,2484.61,2483.05,2483.33,465854.0
1749448140,2483.33,2484.49,2483.33,2483.52,359236.0
1749448200,2483.52,2484.22,2483.33,2483.95,219428.0
1749448260,2483.94,2483.95,2483.2,2483.2,195996.0
1749448320,2483.2,2483.2,2481.36,2481.51,792506.0
1749448380,2481.59,2482.11,2481.59,2481.99,634190.0
1749448440,2481.99,2483.01,2481.32,2483.0,480522.0
1749448500,2483.08,2483.91,2483.08,2483.18,416164.0
1749448560,2483.17,2483.33,2482.56,2482.56,263482.0
1749448620,2482.55,2482.56,2480.68,2480.69,272860.0
1749448680,2480.66,2480.96,2480.17,2480.81,418624.0
1749448740,2480.81,2480.81,2479.11,2479.51,3257814.0
1749448800,2479.51,2480.33,2479.0,2479.01,580684.0
1749448860,2479.01,2481.37,2478.98,2481.36,1011054.0
1749448920,2481.37,2482.25,2481.13,2481.36,1349652.0
1749448980,2481.36,2481.36,2479.52,2480.36,937848.0
1749449040,2480.31,2480.33,2479.52,2480.33,359062.0
1749449100,2480.32,2483.06,2480.23,2482.22,2442356.0
1749449160,2482.22,2484.5,2482.16,2483.8,822894.0
1749449220,2483.8,2483.81,2481.22,2481.44,1011076.0
1749449280,2481.44,2481.44,2479.76,2480.13,513926.0
1749449340,2480.13,2480.16,2479.3,2479.7,470766.0
1749449400,2479.7,2479.99,2477.31,2477.83,3382992.0
1749449460,2477.83,2478.7,2476.56,2478.54,2308928.0
1749449520,2478.55,2478.55,2477.56,2478.3,881736.0
1749449580,2478.3,2479.94,2478.29,2479.94,899988.0
1749449640,2479.94,2480.57,2479.77,2480.13,828924.0
1749449700,2480.13,2480.83,2480.12,2480.83,474740.0
1749449760,2480.83,2483.0,2480.7,2482.89,661358.0
1749449820,2482.89,2484.9,2482.88,2484.79,2623756.0
1749449880,2484.79,2484.98,2483.71,2484.98,2253582.0
1749449940,2484.97,2485.6,2484.97,2485.37,1021504.0
1749450000,2485.37,2485.88,2484.0,2484.1,1481658.0
1749450060,2484.1,2484.9,2483.48,2484.58,485830.0
1749450120,2484.57,2485.53,2484.57,2485.53,505300.0
1749450180,2485.52,2486.86,2484.84,2486.47,1050754.0
1749450240,2486.47,2486.48,2485.39,2486.01,583246.0
1749450300,2486.02,2486.02,2484.77,2484.79,404368.0
1749450360,2484.78,2484.79,2484.31,2484.39,300302.0
1749450420,2484.4,2484.59,2484.39,2484.41,295034.0
1749450480,2484.4,2485.08,2484.29,2484.84,425128.0
1749450540,2484.85,2485.55,2484.84,2485.31,566546.0
1749450600,2485.32,2487.21,2485.32,2486.04,1131670.0
1749450660,2485.85,2486.7,2485.37,2486.69,767546.0
1749450720,2486.69,2487.35,2486.34,2486.66,307490.0
1749450780,2486.66,2486.88,2486.34,2486.86,223702.0
1749450840,2486.72,2487.0,2485.68,2485.69,327678.0
1749450900,2485.68,2486.05,2485.25,2485.27,313816.0
1749450960,2485.26,2487.05,2485.08,2486.86,576632.0
1749451020,2486.87,2487.99,2486.61,2487.84,710296.0
1749451080,2487.84,2488.46,2487.69,2488.21,872350.0
1749451140,2488.2,2488.45,2487.43,2488.33,718086.0
1749451200,2488.34,2488.51,2487.73,2487.73,321078.0
1749451260,2487.73,2488.31,2487.27,2487.27,307734.0
1749451320,2487.27,2487.78,2487.22,2487.77,237570.0
1749451380,2487.78,2487.78,2487.24,2487.3,423476.0
1749451440,2487.3,2487.3,2486.53,2487.28,438676.0
1749451500,2487.27,2487.69,2487.23,2487.69,360864.0
1749451560,2487.68,2488.83,2487.68,2488.01,420910.0
1749451620,2488.0,2488.4,2487.85,2488.4,420242.0
1749451680,2488.4,2489.75,2488.4,2489.54,1766348.0
1749451740,2489.56,2489.8,2489.25,2489.49,431902.0
1749451800,2489.49,2490.3,2489.39,2490.16,1415202.0
1749451860,2490.17,2491.32,2488.7,2489.96,2782368.0
1749451920,2489.96,2491.7,2489.96,2491.69,3483518.0
1749451980,2491.7,2492.59,2491.69,2492.0,1562518.0
1749452040,2492.0,2492.37,2491.7,2492.37,687550.0
1749452100,2492.37,2492.39,2491.8,2492.39,789082.0
1749452160,2492.39,2493.46,2491.6,2491.61,1294906.0
1749452220,2491.61,2492.16,2491.6,2492.0,1007754.0
1749452280,2491.99,2492.59,2491.99,2492.19,519754.0
1749452340,2492.19,2492.26,2492.11,2492.15,313764.0
1749452400,2492.15,2492.15,2490.17,2490.28,1044604.0
1749452460,2490.28,2491.45,2490.28,2490.29,389108.0
1749452520,2490.29,2490.29,2489.19,2489.99,760550.0
1749452580,2489.99,2490.3,2489.01,2489.14,1013234.0
1749452640,2489.13,2489.3,2488.41,2488.48,704646.0
1749452700,2488.48,2488.58,2488.01,2488.58,359700.0
1749452760,2488.57,2488.58,2488.27,2488.57,254908.0
1749452820,2488.57,2488.6,2488.01,2488.02,359174.0
1749452880,2488.01,2488.02,2486.75,2488.0,442720.0
1749452940,2488.0,2488.0,2487.12,2487.12,226800.0
1749453000,2487.01,2487.27,2486.9,2487.17,363446.0
1749453060,2487.17,2488.82,2486.85,2487.76,788892.0
1749453120,2487.77,2488.23,2487.36,2487.99,358190.0
1749453180,2487.99,2488.31,2487.89,2487.89,760758.0
1749453240,2487.9,2487.9,2487.36,2487.37,164428.0
1749453300,2487.36,2487.37,2485.73,2485.74,613304.0
1749453360,2485.74,2486.69,2485.69,2486.69,591574.0
1749453420,2486.69,2486.86,2485.69,2485.7,248958.0
1749453480,2485.69,2486.8,2485.34,2485.35,517636.0
1749453540,2485.45,2485.46,2484.1,2484.47,1793994.0
1749453600,2484.46,2484.68,2483.78,2483.93,611806.0
1749453660,2483.92,2484.32,2482.46,2483.98,1625816.0
1749453720,2483.97,2483.98,2482.5,2482.73,505442.0
1749453780,2482.74,2483.01,2482.0,2482.87,670416.0
1749453840,2482.87,2484.6,2482.72,2483.87,609890.0
1749453900,2483.65,2484.15,2483.0,2484.02,1932112.0
1749453960,2484.13,2484.69,2484.13,2484.56,381928.0
1749454020,2484.55,2485.62,2484.55,2485.02,763826.0
1749454080,2484.91,2485.23,2484.5,2484.96,300740.0
1749454140,2484.97,2484.97,2484.2,2484.32,378724.0
1749454200,2484.33,2486.99,2484.32,2486.98,414192.0
1749454260,2486.66,2487.01,2486.32,2486.65,592124.0
1749454320,2486.66,2487.6,2486.65,2487.07,346204.0
1749454380,2487.07,2489.57,2487.06,2488.67,748502.0
1749454440,2488.67,2490.0,2488.15,2488.15,532390.0
1749454500,2488.47,2488.47,2487.55,2488.27,298008.0
1749454560,2488.26,2488.84,2488.26,2488.5,220478.0
1749454620,2488.78,2488.9,2488.0,2488.01,468028.0
1749454680,2488.01,2488.76,2487.97,2488.3,750932.0
1749454740,2488.31,2488.31,2487.61,2487.8,200182.0
1749454800,2487.81,2487.88,2486.7,2486.91,343190.0
1749454860,2487.1,2487.82,2487.1,2487.47,190918.0
1749454920,2487.47,2487.7,2487.27,2487.36,134714.0
1749454980,2487.78,2488.4,2487.77,2487.77,318582.0
1749455040,2487.77,2487.96,2487.56,2487.73,162058.0
1749455100,2487.72,2487.73,2486.75,2486.75,194852.0
1749455160,2486.75,2487.9,2486.72,2487.89,303172.0
1749455220,2487.9,2488.25,2487.89,2488.03,276664.0
1749455280,2488.03,2489.0,2488.0,2488.9,240250.0
1749455340,2488.9,2488.9,2487.66,2487.74,367844.0
1749455400,2487.74,2489.3,2487.74,2489.17,496670.0
1749455460,2489.16,2490.0,2489.16,2489.99,753920.0
1749455520,2489.82,2490.36,2489.41,2489.64,909324.0
1749455580,2489.65,2490.16,2489.44,2489.75,574252.0
1749455640,2489.76,2490.18,2489.5,2490.17,343266.0
1749455700,2490.17,2491.2,2489.99,2491.0,506834.0
1749455760,2491.0,2491.01,2490.66,2490.67,404730.0
1749455820,2490.66,2491.0,2490.03,2490.15,406258.0
1749455880,2490.16,2490.67,2489.87,2490.67,409994.0
1749455940,2490.67,2490.98,2490.43,2490.44,362776.0
1749456000,2490.67,2490.84,2488.3,2490.01,3387968.0
1749456060,2490.01,2490.47,2489.74,2490.04,1763598.0
1749456120,2490.3,2494.87,2490.05,2493.18,4358904.0
1749456180,2493.18,2493.78,2492.0,2492.1,840512.0
1749456240,2492.09,2492.1,2490.39,2490.39,901518.0
1749456300,2490.39,2490.42,2489.71,2490.22,744088.0
1749456360,2490.21,2490.22,2488.91,2489.79,742160.0
1749456420,2489.79,2490.85,2489.48,2490.18,374904.0
1749456480,2490.43,2491.58,2490.43,2490.75,330434.0
1749456540,2490.61,2491.47,2490.18,2490.18,412288.0
1749456600,2490.18,2491.0,2490.01,2490.27,199268.0
1749456660,2490.27,2490.85,2489.76,2489.97,309128.0
1749456720,2489.97,2489.97,2488.5,2488.75,170248.0
1749456780,2488.75,2488.75,2488.0,2488.4,579984.0
1749456840,2488.41,2489.52,2488.4,2489.0,204712.0
1749456900,2489.0,2490.5,2489.0,2489.65,260638.0
1749456960,2489.65,2490.49,2489.65,2490.48,295822.0
1749457020,2490.33,2490.6,2490.13,2490.35,106686.0
1749457080,2490.34,2490.35,2489.52,2490.16,167022.0
1749457140,2490.16,2490.56,2489.0,2489.0,148354.0
1749457200,2489.0,2489.14,2487.5,2487.5,287752.0
1749457260,2487.51,2487.58,2486.83,2487.34,372976.0
1749457320,2487.35,2487.88,2486.5,2486.51,385744.0
1749457380,2486.5,2486.51,2486.44,2486.45,335258.0
1749457440,2486.45,2486.5,2483.9,2485.19,1222954.0
1749457500,2485.0,2485.11,2483.63,2484.9,997026.0
1749457560,2484.9,2485.67,2484.25,2484.25,415000.0
1749457620,2484.25,2485.4,2484.25,2485.17,314822.0
1749457680,2485.17,2486.35,2485.0,2486.19,405240.0
1749457740,2486.19,2486.21,2486.0,2486.0,295262.0
1749457800,2486.0,2486.01,2484.04,2484.14,588740.0
1749457860,2484.14,2484.58,2483.88,2484.25,548422.0
1749457920,2484.25,2485.08,2484.03,2484.58,485214.0
1749457980,2484.58,2485.79,2484.34,2485.57,279086.0
1749458040,2485.57,2486.29,2484.6,2486.28,1748220.0
1749458100,2486.28,2488.4,2486.28,2488.39,2791026.0
1749458160,2488.4,2489.99,2488.05,2488.83,1782306.0
1749458220,2488.84,2489.75,2488.84,2489.64,559902.0
1749458280,2489.64,2489.64,2489.02,2489.12,522626.0
1749458340,2489.12,2489.52,2488.49,2488.66,1081590.0
1749458400,2488.67,2488.67,2486.8,2487.27,736690.0
1749458460,2487.28,2488.37,2487.27,2488.36,260208.0
1749458520,2488.36,2488.66,2488.35,2488.52,245420.0
1749458580,2488.53,2489.74,2488.52,2489.48,545808.0
1749458640,2489.48,2489.48,2488.51,2488.67,356800.0
1749458700,2488.66,2488.67,2488.05,2488.06,436718.0
1749458760,2488.06,2488.86,2487.77,2488.85,567448.0
1749458820,2488.85,2490.82,2488.52,2490.81,1873076.0
1749458880,2490.82,2491.69,2490.81,2491.32,1264814.0
1749458940,2491.37,2493.87,2491.37,2493.87,2460238.0
1749459000,2493.87,2494.63,2492.4,2492.42,2354576.0
1749459060,2492.42,2493.55,2491.5,2493.55,2925502.0
1749459120,2493.55,2493.82,2492.99,2493.75,440680.0
1749459180,2493.74,2494.14,2493.74,2494.13,626104.0
1749459240,2494.13,2496.0,2494.13,2495.92,1104508.0
1749459300,2495.92,2496.0,2494.55,2494.8,738872.0
1749459360,2494.8,2494.8,2494.8,2494.8,4000.0
1749459420,2495.63,2495.84,2494.77,2494.98,1522066.0
1749459480,2494.98,2494.98,2494.77,2494.88,613290.0
1749459540,2494.55,2494.55,2494.12,2494.25,1617954.0
1749459600,2494.25,2494.57,2493.41,2493.41,1065358.0
1749459660,2493.41,2493.48,2492.41,2493.48,1418872.0
1749459720,2493.48,2493.65,2492.66,2493.64,1253268.0
1749459780,2493.65,2493.69,2492.62,2492.79,461618.0
1749459840,2492.79,2493.02,2492.27,2492.27,460558.0
1749459900,2492.27,2493.28,2492.02,2493.27,1190024.0
1749459960,2493.28,2493.33,2492.77,2492.85,458418.0
1749460020,2492.85,2492.85,2492.0,2492.0,194242.0
1749460080,2492.0,2492.34,2491.85,2491.86,200742.0
1749460140,2491.86,2491.86,2490.61,2491.33,639590.0
1749460200,2491.33,2491.67,2491.01,2491.01,393796.0
1749460260,2491.01,2491.89,2490.95,2491.89,278414.0
1749460320,2492.02,2494.68,2492.02,2494.4,1009060.0
1749460380,2494.4,2495.0,2492.98,2493.35,576288.0
1749460440,2493.35,2493.64,2493.09,2493.59,282836.0
1749460500,2493.59,2494.2,2493.14,2493.84,391242.0
1749460560,2493.84,2493.91,2492.53,2493.08,460220.0
1749460620,2493.08,2493.11,2491.7,2491.94,464116.0
1749460680,2491.94,2492.31,2490.74,2490.8,697936.0
1749460740,2490.8,2491.64,2490.79,2491.29,450176.0
1749460800,2491.28,2491.29,2490.65,2490.94,295478.0
1749460860,2490.94,2491.34,2490.47,2490.48,189988.0
1749460920,2490.29,2490.81,2489.81,2490.7,408896.0
1749460980,2490.7,2491.11,2490.6,2490.85,351822.0
1749461040,2490.85,2491.13,2490.5,2491.12,480140.0
1749461100,2491.12,2493.79,2491.12,2493.79,490902.0
1749461160,2493.79,2494.38,2493.64,2494.37,484858.0
1749461220,2494.37,2496.27,2494.37,2495.34,1814842.0
1749461280,2495.34,2497.1,2495.0,2496.63,1673646.0
1749461340,2496.63,2497.7,2495.63,2497.48,1148716.0
1749461400,2497.36,2497.99,2496.28,2496.99,1602438.0
1749461460,2497.0,2498.58,2496.73,2497.6,1458224.0
1749461520,2497.6,2498.9,2497.59,2498.14,1822438.0
1749461580,2498.14,2499.0,2497.65,2498.99,1204140.0
1749461640,2498.99,2502.24,2498.99,2501.11,4453680.0
1749461700,2501.11,2502.58,2501.11,2501.38,1311028.0
1749461760,2501.38,2502.0,2501.04,2501.72,1451586.0
1749461820,2501.71,2505.35,2501.23,2505.05,5208346.0
1749461880,2505.05,2506.44,2504.08,2505.42,2851862.0
1749461940,2505.42,2505.63,2504.37,2504.75,1909098.0
1749462000,2504.75,2506.8,2504.58,2506.3,2805708.0
1749462060,2506.29,2506.66,2505.0,2505.73,2329364.0
1749462120,2505.73,2507.77,2504.75,2507.47,3564396.0
1749462180,2507.47,2512.8,2506.39,2511.98,7339928.0
1749462240,2511.98,2512.28,2509.33,2512.03,3810212.0
1749462300,2512.03,2514.61,2510.97,2513.72,4318628.0
1749462360,2513.73,2520.67,2512.68,2518.63,18313938.0
1749462420,2518.86,2520.65,2516.38,2520.01,11001004.0
1749462480,2520.01,2520.01,2516.87,2518.12,9118798.0
1749462540,2518.12,2518.53,2515.57,2516.38,2383268.0
1749462600,2516.38,2517.33,2515.76,2516.73,2690242.0
1749462660,2516.75,2521.1,2516.75,2520.01,6272148.0
1749462720,2520.0,2520.16,2518.0,2519.38,5274546.0
1749462780,2518.96,2518.96,2513.87,2514.01,2988838.0
1749462840,2514.02,2514.32,2511.18,2511.98,5268888.0
1749462900,2511.99,2514.47,2511.98,2513.66,1759004.0
1749462960,2513.45,2513.66,2512.01,2513.21,988024.0
1749463020,2513.2,2513.3,2512.02,2512.19,1011750.0
1749463080,2512.19,2512.22,2509.41,2509.7,2864008.0
1749463140,2509.7,2509.7,2507.16,2508.31,3352226.0
1749463200,2508.31,2510.02,2508.31,2509.36,2247226.0
1749463260,2509.36,2510.83,2508.35,2508.59,1813296.0
1749463320,2508.58,2509.49,2508.0,2509.04,1969112.0
1749463380,2509.04,2509.04,2508.12,2508.22,1031238.0
1749463440,2508.22,2509.04,2508.22,2508.87,1371730.0
1749463500,2508.65,2512.9,2508.64,2512.9,2777284.0
1749463560,2512.9,2514.33,2512.54,2512.83,1614918.0
1749463620,2512.83,2513.04,2511.49,2513.03,2286114.0
1749463680,2513.03,2513.04,2511.01,2511.02,1129148.0
1749463740,2511.03,2511.6,2510.7,2511.59,645312.0
1749463800,2511.59,2515.31,2511.59,2515.31,2700272.0
1749463860,2515.17,2516.99,2515.17,2516.0,1473368.0
1749463920,2516.14,2516.78,2515.56,2516.08,916480.0
1749463980,2516.07,2521.68,2516.07,2520.1,4446250.0
1749464040,2520.1,2525.74,2519.41,2523.72,8028372.0
1749464100,2523.75,2529.6,2523.75,2526.73,6847704.0
1749464160,2526.73,2528.49,2526.01,2526.33,4116026.0
1749464220,2526.33,2528.27,2524.86,2527.87,4047640.0
1749464280,2527.86,2528.45,2525.0,2527.8,4095882.0
1749464340,2527.79,2528.0,2525.09,2526.18,3318288.0
1749464400,2526.01,2529.82,2525.94,2529.61,5474676.0
1749464460,2529.99,2530.11,2525.61,2525.62,1955004.0
1749464520,2525.61,2526.74,2523.54,2526.74,2342250.0
1749464580,2526.73,2528.23,2524.68,2526.49,1854662.0
1749464640,2526.49,2529.0,2525.51,2528.68,1506768.0
1749464700,2528.68,2534.79,2527.52,2528.68,11514216.0
1749464760,2528.65,2532.54,2525.59,2529.1,4892012.0
1749464820,2529.11,2531.37,2528.18,2528.72,3975412.0
1749464880,2528.73,2531.82,2528.27,2531.0,3552354.0
1749464940,2531.0,2532.11,2529.53,2531.06,2657046.0
1749465000,2531.05,2536.18,2531.05,2535.38,5649280.0
1749465060,2535.19,2536.87,2533.26,2534.76,4878396.0
1749465120,2534.77,2536.93,2534.01,2534.98,3815224.0
1749465180,2534.53,2537.88,2534.11,2535.01,5597024.0
1749465240,2534.8,2535.9,2531.08,2532.45,3584832.0
1749465300,2532.44,2533.58,2531.03,2533.55,1880554.0
1749465360,2533.55,2534.99,2533.0,2534.17,1608382.0
1749465420,2534.05,2534.52,2531.3,2531.97,2758476.0
1749465480,2531.96,2533.19,2529.74,2530.41,1650798.0
1749465540,2530.41,2530.41,2527.77,2529.65,2214610.0
1749465600,2529.65,2529.72,2528.46,2528.99,1590228.0
1749465660,2528.99,2529.96,2528.23,2529.2,1667702.0
1749465720,2529.08,2530.19,2529.01,2529.29,1461292.0
1749465780,2529.29,2532.27,2528.72,2531.43,2626298.0
1749465840,2531.34,2532.5,2530.97,2532.49,1528570.0
1749465900,2532.49,2535.0,2532.35,2534.99,3132098.0
1749465960,2534.98,2536.44,2534.98,2536.43,1420816.0
1749466020,2536.43,2540.33,2536.15,2536.6,5475488.0
1749466080,2536.5,2539.45,2536.25,2537.35,3062124.0
1749466140,2537.35,2538.56,2534.47,2535.78,2613020.0
1749466200,2535.73,2537.11,2534.39,2536.86,1917698.0
1749466260,2536.86,2537.0,2534.28,2534.8,1331756.0
1749466320,2534.81,2535.24,2533.76,2534.1,1500742.0
1749466380,2533.83,2534.55,2533.51,2533.66,2403514.0
1749466440,2534.14,2534.68,2532.77,2534.5,2156080.0
1749466500,2534.5,2535.97,2534.27,2535.3,1514864.0
1749466560,2535.3,2536.57,2534.04,2534.95,1298756.0
1749466620,2534.95,2535.46,2533.38,2533.38,685898.0
1749466680,2533.39,2534.43,2532.86,2533.85,709148.0
1749466740,2533.86,2534.07,2532.61,2534.07,1153474.0
1749466800,2534.07,2534.61,2532.57,2534.42,3548036.0
1749466860,2534.42,2534.42,2531.27,2532.01,294616.0
1749466920,2532.01,2532.01,2529.19,2529.36,239814.0
1749466980,2529.36,2529.98,2529.19,2529.23,5208974.0
1749467040,2529.23,2529.9,2528.53,2529.7,1701098.0
1749467100,2529.83,2531.83,2529.7,2531.1,5962768.0
1749467160,2530.95,2531.28,2530.0,2530.0,1113176.0
1749467220,2530.0,2530.36,2528.7,2528.7,1147872.0
1749467280,2528.7,2529.97,2528.7,2529.96,689070.0
1749467340,2529.96,2531.27,2529.67,2530.95,2247904.0
1749467400,2530.95,2532.45,2530.64,2532.44,3300958.0
1749467460,2532.45,2533.0,2531.0,2532.54,1078050.0
1749467520,2532.55,2534.55,2532.42,2534.4,1113230.0
1749467580,2534.36,2534.99,2532.32,2533.65,2840012.0
1749467640,2533.65,2535.81,2533.65,2535.79,994428.0
1749467700,2535.89,2536.84,2535.0,2535.81,2354738.0
1749467760,2536.32,2537.71,2532.49,2532.79,3180408.0
1749467820,2532.67,2535.79,2531.24,2535.79,2308724.0
1749467880,2535.83,2537.62,2534.72,2536.18,1611492.0
1749467940,2535.67,2536.17,2532.5,2533.31,1370302.0
1749468000,2533.3,2533.76,2532.54,2533.02,488432.0
1749468060,2533.02,2535.21,2532.5,2534.96,591430.0
1749468120,2534.9,2536.4,2534.68,2536.17,1408740.0
1749468180,2536.17,2538.62,2536.17,2537.19,1996290.0
1749468240,2537.19,2538.13,2537.19,2537.55,983456.0
1749468300,2537.55,2538.82,2537.3,2538.75,2449848.0
1749468360,2538.66,2539.36,2537.57,2539.35,1397734.0
1749468420,2539.36,2539.86,2538.21,2539.02,1114908.0
1749468480,2539.01,2539.16,2538.0,2538.46,2210818.0
1749468540,2538.46,2538.72,2538.06,2538.33,1549424.0
1749468600,2538.33,2538.7,2537.06,2538.29,1637262.0
1749468660,2538.29,2538.29,2537.3,2537.49,994482.0
1749468720,2537.49,2538.25,2537.49,2537.77,481950.0
1749468780,2537.78,2542.24,2537.77,2539.6,4915302.0
1749468840,2539.87,2540.69,2537.3,2537.64,1855670.0
1749468900,2537.88,2541.15,2537.88,2540.76,3855812.0
1749468960,2540.76,2543.33,2540.49,2543.13,2732142.0
1749469020,2543.13,2544.33,2542.0,2543.7,3734584.0
1749469080,2543.71,2546.66,2542.62,2545.07,7277138.0
1749469140,2545.06,2546.36,2544.35,2545.58,2288284.0
1749469200,2545.58,2545.96,2544.15,2544.18,1797804.0
1749469260,2544.18,2544.46,2542.1,2543.74,1697460.0
1749469320,2543.74,2545.65,2543.23,2544.65,1745152.0
1749469380,2544.65,2545.57,2543.38,2543.65,2031482.0
1749469440,2543.66,2543.66,2541.57,2542.64,1457610.0
1749469500,2542.64,2543.26,2540.61,2540.92,1445332.0
1749469560,2540.92,2541.58,2537.67,2539.51,4677918.0
1749469620,2539.5,2539.99,2538.7,2539.75,1384308.0
1749469680,2539.76,2540.29,2539.19,2539.5,2053808.0
1749469740,2540.07,2540.1,2537.49,2537.72,2613628.0
1749469800,2537.72,2538.28,2535.8,2536.49,5755714.0
1749469860,2536.2,2536.2,2534.0,2534.12,7012134.0
1749469920,2534.11,2536.08,2534.11,2535.2,1392378.0
1749469980,2535.2,2537.26,2535.2,2537.09,1529048.0
1749470040,2537.22,2539.22,2537.22,2538.71,1732752.0
1749470100,2538.7,2539.84,2538.7,2539.0,1928098.0
1749470160,2539.0,2539.7,2538.14,2538.88,734946.0
1749470220,2538.87,2541.57,2538.87,2540.91,3011844.0
1749470280,2540.91,2541.58,2540.64,2540.74,886412.0
1749470340,2540.75,2540.87,2539.64,2540.74,1072836.0
1749470400,2540.84,2541.08,2537.89,2537.9,1780038.0
1749470460,2537.56,2537.89,2536.0,2536.51,1911976.0
1749470520,2536.51,2537.1,2536.0,2536.53,1264164.0
1749470580,2536.54,2538.53,2536.35,2537.79,914832.0
1749470640,2537.71,2537.71,2536.35,2536.63,1234816.0
1749470700,2536.63,2537.3,2536.54,2537.29,743626.0
1749470760,2537.34,2538.77,2536.76,2537.1,672878.0
1749470820,2537.1,2537.97,2536.18,2536.41,468750.0
1749470880,2536.41,2536.42,2535.37,2535.88,613110.0
1749470940,2535.88,2536.58,2535.0,2536.58,1833516.0
1749471000,2536.57,2538.4,2535.6,2536.78,1079760.0
1749471060,2536.79,2537.18,2535.79,2536.18,600654.0
1749471120,2536.17,2536.54,2535.43,2536.03,546608.0
1749471180,2536.03,2536.13,2534.82,2534.96,1320156.0
1749471240,2534.96,2534.97,2533.4,2533.73,1685174.0
1749471300,2533.72,2535.19,2533.72,2535.18,1306284.0
1749471360,2535.18,2535.34,2534.49,2534.61,928006.0
1749471420,2534.82,2538.13,2534.6,2538.13,1432622.0
1749471480,2537.56,2538.83,2536.32,2538.24,1008486.0
1749471540,2538.25,2539.2,2538.14,2538.3,674744.0
1749471600,2538.31,2539.11,2537.12,2538.0,664652.0
1749471660,2537.99,2538.05,2536.17,2537.59,499346.0
1749471720,2537.81,2538.47,2537.4,2537.76,452686.0
1749471780,2537.76,2538.16,2537.2,2537.82,313256.0
1749471840,2537.82,2538.87,2537.32,2537.32,731196.0
1749471900,2537.32,2538.25,2537.2,2537.43,594258.0
1749471960,2537.43,2537.44,2536.0,2536.01,435978.0
1749472020,2536.17,2537.28,2535.3,2537.2,378866.0
1749472080,2537.2,2537.6,2536.93,2537.27,386906.0
1749472140,2537.27,2537.31,2536.2,2536.21,296868.0
1749472200,2536.21,2537.55,2536.21,2537.55,356826.0
1749472260,2537.73,2539.08,2537.73,2538.75,1585108.0
1749472320,2538.74,2542.43,2538.74,2542.19,3066446.0
1749472380,2542.19,2542.35,2541.78,2542.17,945568.0
1749472440,2542.16,2542.66,2541.3,2542.21,1330710.0
1749472500,2542.22,2542.48,2541.48,2542.12,499148.0
1749472560,2542.12,2543.56,2541.75,2542.87,1005962.0
1749472620,2542.87,2545.25,2542.86,2544.66,1999872.0
1749472680,2544.67,2544.75,2544.0,2544.65,1100124.0
1749472740,2544.65,2544.65,2543.99,2544.0,800486.0
1749472800,2544.0,2545.25,2542.51,2543.4,1124172.0
1749472860,2543.41,2545.0,2543.02,2545.0,1141536.0
1749472920,2544.99,2545.53,2544.0,2545.53,1126468.0
1749472980,2545.23,2545.27,2544.11,2544.61,1022890.0
1749473040,2544.53,2547.32,2544.11,2547.15,1854224.0
1749473100,2547.16,2548.06,2546.32,2546.5,3477560.0
1749473160,2546.51,2546.51,2543.0,2543.11,2595304.0
1749473220,2543.1,2543.66,2542.19,2542.82,837352.0
1749473280,2542.81,2542.94,2541.82,2541.83,874764.0
1749473340,2541.82,2542.05,2541.56,2541.57,959168.0
1749473400,2541.57,2542.29,2541.53,2542.09,642050.0
1749473460,2542.09,2542.25,2541.59,2542.24,506768.0
1749473520,2542.24,2544.14,2542.24,2544.14,730400.0
1749473580,2544.14,2544.66,2543.95,2544.01,591456.0
1749473640,2544.01,2544.29,2543.5,2543.77,531768.0
1749473700,2543.77,2544.61,2543.27,2543.28,860736.0
1749473760,2543.27,2544.45,2542.37,2544.01,619632.0
1749473820,2544.23,2546.29,2544.23,2546.01,947028.0
1749473880,2545.7,2546.1,2544.56,2544.56,910518.0
1749473940,2544.56,2544.88,2544.2,2544.21,353444.0
1749474000,2544.21,2544.61,2543.22,2544.3,703878.0
1749474060,2544.29,2544.3,2542.1,2542.11,1602326.0
1749474120,2542.11,2542.11,2540.47,2541.9,1420734.0
1749474180,2541.91,2543.88,2541.0,2543.68,489122.0
1749474240,2543.68,2544.41,2542.09,2542.99,422022.0
1749474300,2543.0,2545.23,2542.9,2543.58,1663414.0
1749474360,2543.58,2543.86,2541.69,2542.71,500526.0
1749474420,2542.72,2542.72,2539.24,2539.27,3225106.0
1749474480,2539.26,2540.0,2539.22,2539.64,702628.0
1749474540,2539.64,2539.97,2538.26,2538.93,1202430.0
1749474600,2538.93,2540.55,2538.49,2540.54,1085990.0
1749474660,2540.49,2541.61,2540.23,2540.23,697980.0
1749474720,2540.24,2540.55,2539.0,2539.02,1151322.0
1749474780,2539.19,2539.35,2537.53,2537.54,1588878.0
1749474840,2537.53,2538.39,2537.52,2538.38,1229072.0
1749474900,2538.39,2539.74,2538.15,2539.74,702002.0
1749474960,2539.73,2539.74,2538.32,2538.68,741132.0
1749475020,2538.68,2538.68,2537.66,2537.93,445304.0
1749475080,2537.93,2538.25,2537.53,2537.62,724698.0
1749475140,2537.56,2539.52,2537.56,2539.12,511090.0
1749475200,2539.12,2540.61,2539.09,2540.58,320892.0
1749475260,2540.57,2541.82,2540.57,2541.82,622524.0
1749475320,2541.82,2543.21,2541.81,2543.21,827374.0
1749475380,2543.2,2544.14,2542.85,2543.49,873376.0
1749475440,2543.48,2543.49,2540.0,2540.0,591132.0
1749475500,2540.0,2541.69,2539.21,2540.37,1002078.0
1749475560,2540.36,2541.39,2540.36,2541.14,255990.0
1749475620,2541.15,2541.15,2539.33,2540.11,886472.0
1749475680,2540.11,2540.11,2538.66,2538.72,623964.0
1749475740,2538.72,2538.73,2535.1,2535.65,3175982.0
1749475800,2535.64,2538.68,2535.47,2538.25,1548844.0
1749475860,2538.26,2539.28,2535.76,2536.79,1039596.0
1749475920,2536.79,2538.91,2536.7,2538.63,1415572.0
1749475980,2538.63,2540.88,2538.63,2540.0,1014640.0
1749476040,2539.99,2541.28,2538.86,2539.27,935540.0
1749476100,2539.26,2539.27,2535.42,2535.43,1378556.0
1749476160,2535.43,2535.43,2531.24,2532.2,6430662.0
1749476220,2532.2,2533.67,2531.21,2532.5,2454074.0
1749476280,2532.5,2533.38,2525.22,2525.46,11041910.0
1749476340,2525.51,2526.09,2518.91,2524.44,12889690.0
1749476400,2524.19,2529.75,2524.19,2529.3,6049790.0
1749476460,2529.3,2530.73,2527.08,2528.01,3122178.0
1749476520,2528.01,2531.86,2527.53,2530.65,3496890.0
1749476580,2530.65,2530.65,2528.12,2528.61,1797208.0
1749476640,2528.61,2530.75,2528.61,2530.6,1228904.0
1749476700,2530.6,2531.47,2527.9,2528.89,3787996.0
1749476760,2529.03,2530.43,2525.02,2526.37,2593184.0
1749476820,2526.6,2528.5,2526.27,2526.58,1578062.0
1749476880,2526.53,2527.84,2524.83,2526.53,4173096.0
1749476940,2526.47,2526.62,2524.42,2525.88,1096596.0
1749477000,2525.92,2526.26,2523.49,2524.17,1833172.0
1749477060,2524.17,2524.95,2523.54,2524.38,1594064.0
1749477120,2524.55,2524.83,2521.52,2521.98,2748796.0
1749477180,2521.98,2523.85,2520.5,2520.83,3418046.0
1749477240,2521.04,2521.11,2516.14,2518.74,13693588.0
1749477300,2518.75,2518.87,2508.39,2509.96,17950840.0
1749477360,2510.22,2515.49,2510.08,2515.31,8079116.0
1749477420,2515.6,2517.7,2515.2,2515.43,5892836.0
1749477480,2515.51,2517.68,2515.25,2516.56,3521634.0
1749477540,2516.56,2518.33,2516.08,2516.24,1798758.0
1749477600,2516.01,2520.32,2516.01,2520.28,4589084.0
1749477660,2520.55,2521.08,2519.0,2520.0,4005692.0
1749477720,2520.0,2522.71,2519.16,2519.86,6096394.0
1749477780,2519.86,2520.83,2518.0,2520.18,3602876.0
1749477840,2520.18,2520.89,2517.0,2518.0,1368906.0
1749477900,2518.0,2520.24,2518.0,2519.05,1465780.0
1749477960,2519.05,2519.05,2517.5,2518.39,847122.0
1749478020,2518.39,2518.39,2513.18,2514.11,3821744.0
1749478080,2514.11,2517.99,2513.44,2517.99,2683244.0
1749478140,2518.55,2521.35,2517.32,2520.02,1988466.0
1749478200,2520.02,2522.59,2519.12,2521.08,2466350.0
1749478260,2521.08,2524.01,2521.08,2524.01,2956874.0
1749478320,2524.0,2527.27,2524.0,2526.06,4969646.0
1749478380,2526.63,2528.73,2525.87,2527.8,3978042.0
1749478440,2527.81,2528.73,2526.87,2527.03,2618790.0
1749478500,2527.03,2528.0,2524.71,2525.04,2359550.0
1749478560,2525.04,2526.3,2524.32,2526.16,1745006.0
1749478620,2525.63,2527.93,2524.5,2526.9,1833508.0
1749478680,2526.9,2526.9,2525.0,2525.84,1215308.0
1749478740,2525.83,2527.2,2525.51,2526.52,1015998.0
1749478800,2526.51,2527.38,2525.8,2526.96,680006.0
1749478860,2526.95,2528.27,2526.62,2527.89,1823190.0
1749478920,2527.89,2529.89,2527.25,2529.89,2590594.0
1749478980,2529.75,2532.36,2529.6,2531.98,4125540.0
1749479040,2531.98,2533.47,2531.27,2532.62,2611334.0
1749479100,2532.01,2532.42,2530.24,2531.56,2923652.0
1749479160,2531.56,2531.57,2528.17,2528.29,1548044.0
1749479220,2528.29,2530.0,2527.8,2530.0,614860.0
1749479280,2530.0,2531.8,2528.75,2530.05,748334.0
1749479340,2530.2,2530.97,2529.13,2529.55,496244.0
1749479400,2529.55,2531.88,2529.38,2531.81,766158.0
1749479460,2531.81,2534.79,2531.81,2532.81,1630432.0
1749479520,2532.81,2537.52,2532.49,2535.33,4187814.0
1749479580,2535.33,2536.55,2532.61,2533.51,1530458.0
1749479640,2533.49,2536.43,2532.36,2535.89,1245754.0
1749479700,2535.65,2537.42,2534.46,2536.8,2217606.0
1749479760,2536.79,2538.13,2536.43,2537.22,2168518.0
1749479820,2537.09,2537.25,2534.83,2535.39,1444988.0
1749479880,2535.39,2536.0,2533.32,2534.25,1125636.0
1749479940,2534.24,2535.89,2533.36,2535.54,607838.0
1749480000,2535.53,2535.54,2533.12,2533.57,881354.0
1749480060,2533.56,2537.08,2533.52,2535.27,663448.0
1749480120,2535.26,2536.53,2533.86,2536.53,851524.0
1749480180,2536.81,2536.99,2534.24,2534.93,653238.0
1749480240,2534.93,2536.0,2534.52,2535.17,389504.0
1749480300,2535.17,2535.97,2531.88,2533.11,906250.0
1749480360,2533.12,2533.12,2529.97,2530.99,2795944.0
1749480420,2531.1,2534.38,2529.98,2534.02,1060068.0
1749480480,2534.02,2537.09,2534.02,2536.09,1458720.0
1749480540,2536.08,2538.45,2532.38,2532.56,3530236.0
1749480600,2531.83,2531.97,2529.0,2529.01,2049750.0
1749480660,2528.92,2529.17,2526.56,2527.54,3440920.0
1749480720,2527.48,2529.47,2525.93,2529.26,1306666.0
1749480780,2529.26,2530.4,2529.01,2529.01,1756244.0
1749480840,2529.01,2529.28,2526.37,2526.37,827768.0
1749480900,2526.71,2529.38,2526.37,2529.38,1611722.0
1749480960,2529.37,2530.43,2529.01,2529.31,750310.0
1749481020,2529.31,2530.04,2527.74,2529.19,1705048.0
1749481080,2529.19,2529.19,2528.13,2528.84,600100.0
1749481140,2528.84,2529.81,2528.73,2529.8,554766.0
1749481200,2529.8,2530.74,2528.76,2529.94,877668.0
1749481260,2529.64,2530.1,2528.63,2530.09,737196.0
1749481320,2529.8,2533.09,2529.8,2532.06,1428640.0
1749481380,2532.06,2534.0,2532.06,2533.33,675448.0
1749481440,2533.33,2534.52,2533.32,2534.41,737384.0
1749481500,2534.41,2535.55,2533.42,2535.17,856452.0
1749481560,2534.97,2535.91,2534.97,2535.6,1078114.0
1749481620,2535.6,2536.34,2535.2,2535.95,835240.0
1749481680,2535.95,2535.96,2534.0,2534.0,817418.0
1749481740,2534.12,2534.56,2533.32,2534.39,824218.0
1749481800,2534.39,2534.8,2533.53,2534.14,693028.0
1749481860,2534.13,2539.22,2534.13,2537.87,5164562.0
1749481920,2537.99,2540.17,2537.15,2540.16,1816006.0
1749481980,2540.16,2541.53,2536.61,2538.65,4538644.0
1749482040,2538.65,2540.76,2537.88,2537.88,2102654.0
1749482100,2538.09,2539.2,2537.05,2538.05,1298128.0
1749482160,2538.41,2538.41,2534.91,2536.46,2499130.0
1749482220,2536.46,2537.76,2536.31,2537.21,1075264.0
1749482280,2537.22,2537.5,2536.24,2536.99,585404.0
1749482340,2536.81,2537.0,2534.58,2535.09,920488.0
1749482400,2535.09,2536.0,2534.5,2534.5,796416.0
1749482460,2534.51,2536.86,2534.0,2535.09,657954.0
1749482520,2535.08,2537.75,2533.83,2537.33,817956.0
1749482580,2537.34,2537.82,2536.36,2536.84,897958.0
1749482640,2536.83,2537.91,2536.83,2537.68,752948.0
1749482700,2537.68,2538.0,2537.28,2537.57,525506.0
1749482760,2537.57,2538.45,2535.88,2535.99,1301900.0
1749482820,2536.0,2538.88,2535.99,2538.79,1061292.0
1749482880,2538.87,2541.0,2538.87,2540.01,1746754.0
1749482940,2540.29,2540.55,2539.44,2540.45,1293272.0
1749483000,2540.44,2540.57,2540.0,2540.46,582376.0
1749483060,2540.46,2541.31,2539.65,2540.89,1832632.0
1749483120,2541.01,2541.99,2537.92,2540.43,1690328.0
1749483180,2540.43,2540.54,2538.69,2538.69,430810.0
1749483240,2538.69,2539.91,2538.25,2538.33,353378.0
1749483300,2538.33,2538.37,2536.14,2537.3,1531040.0
1749483360,2537.3,2537.3,2534.73,2534.98,1207448.0
1749483420,2534.88,2536.99,2534.07,2535.86,1552844.0
1749483480,2535.65,2535.65,2534.01,2535.0,1257534.0
1749483540,2535.0,2536.5,2535.0,2536.2,420432.0
1749483600,2536.21,2536.21,2535.08,2535.76,436466.0
1749483660,2535.85,2537.48,2535.85,2536.94,484704.0
1749483720,2536.95,2536.95,2535.26,2535.49,548488.0
1749483780,2535.5,2536.36,2535.27,2536.09,1040866.0
1749483840,2536.09,2536.7,2535.68,2536.36,479814.0
1749483900,2536.43,2538.0,2536.43,2537.8,410768.0
1749483960,2537.8,2538.0,2537.19,2537.25,364686.0
1749484020,2537.25,2538.0,2536.45,2538.0,407212.0
1749484080,2538.0,2539.59,2537.31,2537.67,503764.0
1749484140,2537.67,2539.42,2537.67,2539.41,258808.0
1749484200,2539.42,2540.3,2539.26,2539.83,698318.0
1749484260,2539.83,2540.32,2537.57,2537.58,695032.0
1749484320,2537.58,2538.07,2537.0,2537.64,332610.0
1749484380,2537.63,2538.26,2537.46,2537.46,277810.0
1749484440,2537.46,2538.18,2537.46,2538.18,249862.0
1749484500,2538.18,2538.98,2537.34,2537.67,252424.0
1749484560,2537.67,2537.74,2535.99,2536.41,826130.0
1749484620,2536.41,2536.41,2534.4,2535.27,1065438.0
1749484680,2535.27,2535.5,2533.53,2533.53,2162868.0
1749484740,2533.54,2533.74,2532.54,2532.99,780408.0
1749484800,2532.98,2534.1,2532.51,2533.9,1226016.0
1749484860,2533.9,2534.54,2533.54,2534.41,886218.0
1749484920,2534.42,2535.38,2533.84,2535.13,789748.0
1749484980,2535.14,2536.82,2535.13,2535.93,777762.0
1749485040,2535.93,2538.84,2535.7,2538.84,891210.0
1749485100,2538.84,2539.24,2538.39,2538.4,1331154.0
1749485160,2538.39,2538.63,2536.7,2537.35,781024.0
1749485220,2537.35,2539.21,2537.35,2538.65,703760.0
1749485280,2538.65,2539.0,2536.17,2536.71,818650.0
1749485340,2536.7,2537.97,2535.85,2537.21,531798.0
1749485400,2537.22,2538.4,2537.22,2538.4,328094.0
1749485460,2538.4,2539.09,2538.07,2538.67,822676.0
1749485520,2538.66,2539.41,2538.24,2539.21,868882.0
1749485580,2539.21,2539.21,2536.54,2538.83,864328.0
1749485640,2538.83,2541.59,2538.83,2541.37,2342314.0
1749485700,2541.36,2544.88,2541.16,2544.8,5302628.0
1749485760,2544.8,2555.03,2543.41,2543.63,18447464.0
1749485820,2543.63,2546.37,2540.36,2546.16,4453536.0
1749485880,2546.16,2551.11,2546.16,2551.1,2970048.0
1749485940,2551.11,2553.87,2551.11,2551.4,5460944.0
1749486000,2551.99,2551.99,2548.76,2550.99,4002446.0
1749486060,2550.73,2552.57,2549.01,2552.3,2129630.0
1749486120,2552.5,2553.95,2551.58,2553.66,2140336.0
1749486180,2553.66,2564.55,2553.66,2562.61,22394006.0
1749486240,2562.6,2571.45,2562.6,2565.83,14244578.0
1749486300,2566.05,2568.23,2564.82,2567.02,5187716.0
1749486360,2566.39,2566.39,2560.26,2561.32,7029972.0
1749486420,2561.33,2563.38,2560.18,2563.3,3230706.0
1749486480,2563.14,2565.88,2560.7,2565.88,3021208.0
1749486540,2566.04,2566.52,2563.65,2566.35,3592304.0
1749486600,2566.35,2569.44,2566.35,2568.85,5904550.0
1749486660,2568.86,2572.03,2567.69,2568.5,5717684.0
1749486720,2568.51,2568.51,2564.54,2565.21,5906742.0
1749486780,2565.21,2565.52,2562.62,2563.36,5098370.0
1749486840,2563.38,2564.32,2563.01,2563.7,1227294.0
1749486900,2563.7,2563.99,2561.21,2561.75,2284596.0
1749486960,2561.75,2563.87,2560.95,2563.86,1234754.0
1749487020,2563.67,2564.25,2563.19,2563.75,1008610.0
1749487080,2563.74,2564.78,2563.1,2563.11,1718848.0
1749487140,2563.11,2565.44,2562.13,2565.44,904430.0
1749487200,2565.43,2566.24,2565.01,2566.1,1100350.0
1749487260,2566.09,2566.09,2563.82,2564.87,1613808.0
1749487320,2564.88,2568.45,2564.78,2564.79,2592198.0
1749487380,2564.79,2566.6,2564.07,2566.48,1069854.0
1749487440,2566.47,2567.0,2564.46,2566.76,909568.0
1749487500,2566.5,2567.18,2563.64,2563.64,1255766.0
1749487560,2563.89,2566.19,2562.35,2565.83,1517344.0
1749487620,2565.84,2567.27,2564.55,2564.55,1497324.0
1749487680,2564.56,2565.8,2563.52,2564.52,1531890.0
1749487740,2564.37,2565.38,2564.0,2564.99,839312.0
1749487800,2564.99,2569.02,2564.25,2569.01,2075602.0
1749487860,2568.81,2568.86,2566.31,2568.0,2169328.0
1749487920,2567.99,2568.65,2563.18,2563.18,3394668.0
1749487980,2563.37,2564.15,2557.52,2557.55,8818440.0
1749488040,2557.19,2561.2,2557.19,2560.04,3960340.0
1749488100,2560.03,2561.37,2559.36,2560.01,1926012.0
1749488160,2560.01,2560.47,2556.23,2557.99,1633824.0
1749488220,2557.99,2559.55,2557.27,2558.19,887318.0
1749488280,2558.73,2559.2,2556.42,2557.37,1147260.0
1749488340,2557.36,2558.67,2556.39,2557.06,1282010.0
1749488400,2557.07,2558.46,2555.62,2555.7,1604470.0
1749488460,2555.76,2557.31,2555.04,2556.64,2431652.0
1749488520,2556.47,2559.61,2556.46,2559.21,1638396.0
1749488580,2559.05,2561.44,2558.91,2561.17,1115080.0
1749488640,2561.17,2564.54,2561.17,2564.38,2902744.0
1749488700,2564.39,2564.39,2563.11,2563.99,1416368.0
1749488760,2563.99,2565.0,2563.98,2564.44,1443676.0
1749488820,2564.44,2566.17,2564.44,2565.49,1617868.0
1749488880,2565.49,2566.73,2564.58,2564.99,2151846.0
1749488940,2565.41,2567.5,2565.41,2567.07,1504428.0
1749489000,2567.37,2569.08,2566.5,2566.51,3278806.0
1749489060,2566.51,2567.24,2562.57,2562.63,2623460.0
1749489120,2562.63,2565.45,2562.5,2565.44,823120.0
1749489180,2565.72,2566.0,2564.91,2565.55,709296.0
1749489240,2565.54,2570.0,2565.09,2568.95,1997492.0
1749489300,2568.86,2571.87,2568.55,2571.0,3144554.0
1749489360,2571.0,2574.41,2569.18,2569.58,4346246.0
1749489420,2569.57,2569.62,2567.73,2568.26,1250814.0
1749489480,2568.26,2568.52,2567.38,2567.5,1281734.0
1749489540,2567.39,2567.88,2564.59,2565.68,1618060.0
1749489600,2565.79,2566.41,2564.0,2565.9,809684.0
1749489660,2565.91,2566.86,2564.77,2565.67,588808.0
1749489720,2565.67,2566.0,2564.08,2564.08,639098.0
1749489780,2564.08,2565.72,2563.44,2565.71,1002832.0
1749489840,2565.82,2567.85,2565.82,2567.85,1271680.0
1749489900,2567.75,2568.6,2567.09,2568.21,1675828.0
1749489960,2568.32,2570.31,2568.03,2568.2,1667778.0
1749490020,2568.09,2569.0,2566.74,2566.75,837598.0
1749490080,2566.97,2567.2,2566.0,2566.14,531540.0
1749490140,2566.14,2566.48,2564.33,2566.48,1377840.0
1749490200,2566.48,2566.48,2563.07,2565.43,958468.0
1749490260,2565.43,2565.6,2563.05,2564.26,890566.0
1749490320,2564.27,2565.49,2563.53,2565.18,503004.0
1749490380,2565.18,2565.42,2562.4,2562.4,815660.0
1749490440,2562.36,2563.65,2561.39,2563.65,1633674.0
1749490500,2563.64,2565.39,2562.04,2563.21,995856.0
1749490560,2563.21,2563.22,2560.25,2561.64,1196146.0
1749490620,2561.64,2564.39,2561.64,2563.2,1537290.0
1749490680,2563.2,2564.9,2563.19,2564.75,602784.0
1749490740,2564.75,2566.24,2564.1,2566.23,900688.0
1749490800,2566.47,2567.59,2565.1,2566.09,1385256.0
1749490860,2566.09,2567.63,2566.09,2567.48,590064.0
1749490920,2567.48,2568.39,2567.21,2568.14,360636.0
1749490980,2568.14,2568.39,2567.5,2567.89,521732.0
1749491040,2567.88,2570.0,2567.6,2569.85,1261516.0
1749491100,2569.95,2571.87,2569.84,2570.11,1823232.0
1749491160,2570.41,2572.66,2570.1,2570.25,1584434.0
1749491220,2570.25,2573.84,2570.0,2573.84,1937526.0
1749491280,2573.64,2575.5,2571.73,2571.73,5929266.0
1749491340,2571.72,2573.81,2570.56,2573.81,988100.0
1749491400,2573.81,2574.66,2572.78,2572.78,1602314.0
1749491460,2572.44,2572.62,2570.13,2571.21,1447604.0
1749491520,2571.4,2572.44,2571.01,2571.01,660352.0
1749491580,2571.01,2571.47,2569.58,2569.69,981342.0
1749491640,2569.69,2571.62,2568.87,2571.61,760610.0
1749491700,2571.3,2572.25,2570.51,2571.24,1455370.0
1749491760,2571.24,2572.4,2570.37,2572.13,382116.0
1749491820,2572.13,2572.28,2569.32,2570.0,764082.0
1749491880,2569.99,2570.66,2569.64,2570.37,571382.0
1749491940,2570.38,2571.34,2570.0,2570.33,498838.0
1749492000,2570.34,2570.93,2568.22,2570.09,846218.0
1749492060,2570.09,2571.47,2569.7,2570.59,1176034.0
1749492120,2570.6,2572.0,2569.58,2571.0,775326.0
1749492180,2571.13,2572.14,2570.14,2571.59,527542.0
1749492240,2571.6,2572.01,2569.71,2570.68,1486148.0
1749492300,2570.57,2570.57,2567.14,2570.08,1426802.0
1749492360,2569.88,2572.65,2569.79,2571.95,854422.0
1749492420,2572.0,2574.32,2572.0,2574.32,854180.0
1749492480,2574.32,2575.28,2574.25,2574.33,1601460.0
1749492540,2574.32,2575.53,2574.23,2575.53,812924.0
1749492600,2575.94,2576.41,2573.6,2574.26,2279832.0
1749492660,2574.26,2574.35,2569.58,2569.97,1514626.0
1749492720,2569.97,2572.15,2569.08,2571.26,693408.0
1749492780,2571.26,2572.64,2570.88,2570.88,886512.0
1749492840,2570.89,2573.74,2570.89,2573.15,1371086.0
1749492900,2573.16,2575.7,2572.77,2574.93,919864.0
1749492960,2574.94,2575.46,2573.33,2575.46,829752.0
1749493020,2575.46,2576.99,2575.46,2576.08,1715088.0
1749493080,2576.08,2576.57,2575.66,2576.11,1579474.0
1749493140,2576.04,2576.21,2574.38,2575.0,772042.0
1749493200,2575.0,2575.0,2571.8,2572.92,775730.0
1749493260,2572.92,2574.0,2572.47,2573.36,571784.0
1749493320,2573.37,2574.99,2573.21,2574.31,812102.0
1749493380,2574.31,2576.64,2574.31,2575.31,827548.0
1749493440,2575.3,2576.87,2574.5,2576.4,1114924.0
1749493500,2576.41,2577.77,2575.34,2575.4,1920100.0
1749493560,2575.4,2576.76,2574.71,2576.75,794542.0
1749493620,2576.76,2576.76,2574.88,2576.12,597086.0
1749493680,2576.12,2577.65,2576.12,2576.95,872790.0
1749493740,2576.94,2577.57,2576.14,2576.37,619426.0
1749493800,2576.36,2576.9,2575.18,2576.9,731046.0
1749493860,2576.62,2576.74,2575.54,2576.17,559878.0
1749493920,2576.17,2576.95,2575.34,2575.82,726988.0
1749493980,2575.82,2579.54,2575.82,2579.54,1998994.0
1749494040,2579.53,2584.88,2579.06,2582.23,10519490.0
1749494100,2582.23,2582.61,2580.35,2582.61,1175318.0
1749494160,2582.73,2582.73,2580.54,2580.88,1010244.0
1749494220,2580.98,2581.85,2578.09,2579.33,1894752.0
1749494280,2579.33,2579.33,2577.18,2577.18,2035926.0
1749494340,2577.19,2577.19,2572.47,2573.41,2801606.0
1749494400,2573.4,2576.1,2573.33,2575.26,2562150.0
1749494460,2575.26,2575.55,2572.51,2574.65,888876.0
1749494520,2574.66,2574.78,2573.5,2574.4,928626.0
1749494580,2574.4,2576.08,2574.4,2576.0,532538.0
1749494640,2576.0,2576.0,2575.22,2575.26,495906.0
1749494700,2575.25,2575.47,2573.68,2573.71,1015150.0
1749494760,2573.71,2574.18,2572.68,2573.35,757832.0
1749494820,2573.46,2573.46,2572.44,2572.76,1318856.0
1749494880,2572.81,2572.81,2571.62,2571.78,1541900.0
1749494940,2571.71,2573.39,2571.71,2573.39,701716.0
1749495000,2573.71,2575.64,2573.71,2575.63,1026432.0
1749495060,2575.78,2577.37,2575.5,2576.12,992576.0
1749495120,2576.12,2576.13,2575.48,2575.48,277624.0
1749495180,2575.48,2575.66,2573.86,2574.68,863730.0
1749495240,2574.69,2575.57,2574.68,2575.28,1032964.0
1749495300,2575.28,2577.23,2575.28,2576.65,662708.0
1749495360,2576.64,2577.3,2576.5,2577.2,296276.0
1749495420,2577.21,2580.6,2577.2,2580.42,1514692.0
1749495480,2580.42,2583.15,2580.42,2582.59,1883782.0
1749495540,2582.58,2583.27,2581.76,2583.27,1169908.0
1749495600,2583.14,2584.0,2582.06,2583.9,1770542.0
1749495660,2583.55,2583.55,2582.01,2582.93,1460370.0
1749495720,2582.93,2583.25,2581.86,2582.08,1169118.0
1749495780,2582.09,2582.46,2579.68,2579.68,1064244.0
1749495840,2579.68,2579.9,2578.31,2579.54,1092214.0
1749495900,2579.54,2580.6,2578.82,2580.51,473208.0
1749495960,2580.84,2580.93,2579.59,2580.18,612840.0
1749496020,2580.17,2581.0,2579.52,2579.67,791432.0
1749496080,2579.67,2580.43,2579.27,2579.94,401866.0
1749496140,2579.93,2579.94,2576.84,2577.75,2303128.0
1749496200,2577.76,2578.86,2577.66,2578.86,430736.0
1749496260,2578.85,2578.95,2578.24,2578.46,475382.0
1749496320,2578.47,2578.47,2577.23,2577.99,443058.0
1749496380,2577.99,2579.68,2577.99,2579.63,385704.0
1749496440,2579.63,2579.67,2578.65,2578.76,572934.0
1749496500,2578.76,2580.25,2578.4,2579.18,624314.0
1749496560,2579.18,2579.29,2577.88,2578.53,551522.0
1749496620,2578.53,2580.76,2578.46,2580.76,344988.0
1749496680,2580.76,2581.86,2580.58,2581.85,434218.0
1749496740,2581.6,2582.35,2581.13,2582.31,552214.0
1749496800,2582.31,2582.96,2581.0,2581.69,566616.0
1749496860,2581.7,2581.7,2579.72,2580.87,366910.0
1749496920,2580.86,2582.33,2580.69,2581.29,543298.0
1749496980,2581.29,2583.31,2581.02,2583.3,707356.0
1749497040,2583.31,2587.56,2579.07,2580.75,6624742.0
1749497100,2580.77,2582.97,2579.23,2582.74,1429346.0
1749497160,2582.74,2585.28,2582.3,2585.09,1235420.0
1749497220,2585.09,2585.5,2583.6,2583.82,1201614.0
1749497280,2583.82,2584.83,2583.57,2584.09,803350.0
1749497340,2584.09,2585.5,2583.62,2584.89,537168.0
1749497400,2584.89,2588.82,2584.5,2586.96,4782576.0
1749497460,2586.96,2586.96,2583.47,2584.01,1331752.0
1749497520,2584.01,2584.02,2581.0,2581.28,1043196.0
1749497580,2581.28,2581.44,2580.4,2581.33,1181128.0
1749497640,2581.33,2581.39,2580.0,2581.39,824742.0
1749497700,2581.39,2582.84,2581.22,2582.84,934152.0
1749497760,2582.83,2583.98,2582.83,2583.84,426726.0
1749497820,2583.83,2583.9,2583.11,2583.11,582998.0
1749497880,2583.12,2583.28,2581.14,2581.58,739420.0
1749497940,2581.65,2582.2,2581.21,2581.36,330066.0
1749498000,2581.82,2582.0,2581.36,2581.75,455996.0
1749498060,2581.75,2583.53,2581.5,2581.54,616084.0
1749498120,2581.54,2581.66,2578.79,2578.8,1750488.0
1749498180,2578.53,2579.13,2577.65,2578.64,1213400.0
1749498240,2578.64,2578.64,2577.24,2577.52,1131084.0
1749498300,2577.51,2578.01,2575.3,2575.41,1621580.0
1749498360,2575.4,2575.75,2572.06,2573.25,5983150.0
1749498420,2573.15,2575.58,2572.21,2575.58,2429142.0
1749498480,2575.59,2580.56,2575.59,2580.3,2929308.0
1749498540,2580.3,2582.04,2580.1,2581.76,763064.0
1749498600,2582.22,2583.0,2581.18,2581.18,1099080.0
1749498660,2581.18,2582.21,2580.8,2580.93,536496.0
1749498720,2580.93,2580.93,2580.07,2580.07,1036076.0
1749498780,2580.08,2580.08,2577.42,2577.98,2049222.0
1749498840,2577.85,2578.4,2576.59,2576.59,1126406.0
1749498900,2576.59,2578.68,2576.59,2578.57,976364.0
1749498960,2578.57,2578.69,2577.94,2578.69,345128.0
1749499020,2578.68,2578.71,2577.81,2577.82,585768.0
1749499080,2577.81,2579.68,2577.81,2579.4,457084.0
1749499140,2579.4,2579.95,2577.8,2579.45,1731592.0
1749499200,2579.45,2580.73,2579.21,2579.21,1534736.0
1749499260,2579.21,2580.51,2579.08,2580.5,622502.0
1749499320,2580.5,2582.72,2580.12,2581.15,1700772.0
1749499380,2581.15,2581.39,2579.64,2580.24,692114.0
1749499440,2580.24,2581.24,2580.24,2580.75,274176.0
1749499500,2580.75,2581.78,2580.74,2581.77,446314.0
1749499560,2581.94,2583.21,2581.94,2583.07,883680.0
1749499620,2583.08,2583.08,2582.61,2582.79,466578.0
1749499680,2582.79,2582.93,2581.48,2581.73,862512.0
1749499740,2581.73,2582.8,2581.72,2581.94,459006.0
1749499800,2581.93,2581.94,2579.21,2579.44,1603996.0
1749499860,2579.57,2579.64,2579.09,2579.2,560460.0
1749499920,2579.2,2579.21,2577.66,2577.95,380898.0
1749499980,2577.94,2578.18,2576.33,2576.34,538670.0
1749500040,2576.68,2577.39,2574.64,2575.43,985586.0
1749500100,2575.44,2576.79,2575.43,2576.45,481272.0
1749500160,2576.45,2576.94,2576.0,2576.29,380772.0
1749500220,2576.29,2577.78,2576.29,2577.78,491406.0
1749500280,2577.78,2579.77,2577.78,2578.37,583788.0
1749500340,2578.37,2579.27,2577.42,2578.94,552510.0
1749500400,2578.94,2579.14,2578.17,2578.38,335920.0
1749500460,2578.38,2579.09,2578.18,2578.61,174494.0
1749500520,2578.61,2580.3,2578.61,2579.7,625120.0
1749500580,2579.7,2579.81,2579.2,2579.61,318628.0
1749500640,2579.61,2580.38,2579.61,2579.98,561478.0
1749500700,2579.98,2580.2,2578.98,2580.2,209320.0
1749500760,2580.2,2580.8,2580.19,2580.21,153936.0
1749500820,2580.21,2580.21,2579.14,2579.85,234050.0
1749500880,2579.85,2580.15,2579.34,2580.14,189532.0
1749500940,2580.15,2580.15,2579.11,2579.76,261166.0
1749501000,2579.75,2580.0,2579.24,2579.78,301874.0
1749501060,2579.78,2580.98,2579.07,2579.2,846304.0
1749501120,2579.21,2580.62,2579.2,2580.61,235180.0
1749501180,2580.61,2581.94,2580.61,2581.94,591542.0
1749501240,2581.94,2581.99,2581.2,2581.5,287584.0
1749501300,2581.49,2581.5,2580.32,2580.7,209548.0
1749501360,2580.71,2581.14,2580.7,2580.73,225752.0
1749501420,2580.73,2581.63,2580.72,2581.31,417066.0
1749501480,2581.31,2582.38,2580.71,2582.35,601424.0
1749501540,2582.35,2584.54,2582.35,2584.46,655010.0
1749501600,2584.46,2585.37,2584.45,2584.52,1045052.0
1749501660,2584.52,2584.99,2584.26,2584.98,343534.0
1749501720,2585.3,2586.0,2584.77,2585.89,680860.0
1749501780,2585.89,2585.89,2584.04,2584.26,1347732.0
1749501840,2584.26,2584.56,2582.81,2582.82,852570.0
1749501900,2582.81,2583.41,2582.56,2583.41,459868.0
1749501960,2583.41,2583.41,2581.77,2581.93,749734.0
1749502020,2581.93,2581.97,2581.5,2581.8,746250.0
1749502080,2581.79,2581.8,2581.26,2581.52,192644.0
1749502140,2581.51,2581.52,2579.9,2579.9,326960.0
1749502200,2579.9,2580.19,2579.78,2579.95,454792.0
1749502260,2579.95,2582.29,2579.53,2582.28,513326.0
1749502320,2582.28,2582.5,2580.84,2582.5,629944.0
1749502380,2582.49,2583.55,2581.99,2583.43,515280.0
1749502440,2583.43,2587.33,2583.42,2586.99,960376.0
1749502500,2586.98,2588.33,2586.82,2588.07,1499042.0
1749502560,2588.07,2588.08,2587.01,2587.39,679088.0
1749502620,2587.23,2587.95,2587.13,2587.94,367382.0
1749502680,2587.94,2588.66,2587.07,2587.9,1532150.0
1749502740,2587.94,2594.4,2587.94,2587.95,5256542.0
1749502800,2587.95,2590.27,2587.95,2590.01,1307228.0
1749502860,2590.01,2594.95,2590.01,2594.95,4494332.0
1749502920,2594.98,2597.76,2594.54,2596.28,6049172.0
1749502980,2596.29,2598.65,2596.29,2598.42,4784752.0
1749503040,2598.42,2611.65,2597.76,2606.98,20513844.0
1749503100,2607.15,2607.42,2603.49,2605.57,4346732.0
1749503160,2605.57,2614.13,2605.33,2613.53,9194580.0
1749503220,2613.28,2614.99,2611.43,2614.12,5058646.0
1749503280,2614.13,2614.85,2612.24,2614.85,2584058.0
1749503340,2614.92,2622.68,2614.92,2621.63,14998626.0
1749503400,2621.48,2623.27,2617.5,2618.97,7092052.0
1749503460,2618.97,2625.99,2615.91,2622.69,8885082.0
1749503520,2622.69,2624.3,2620.84,2621.11,3266714.0
1749503580,2621.1,2621.26,2616.7,2617.44,2858950.0
1749503640,2617.44,2618.23,2616.0,2618.08,1439690.0
1749503700,2618.08,2624.69,2618.08,2624.3,3410348.0
1749503760,2624.35,2625.73,2621.3,2622.61,5581112.0
1749503820,2622.75,2623.01,2618.99,2619.46,3048220.0
1749503880,2619.47,2623.29,2617.22,2622.0,2814534.0
1749503940,2622.01,2623.25,2620.07,2623.25,1431522.0
1749504000,2623.95,2624.34,2621.45,2621.55,1651060.0
1749504060,2621.56,2622.0,2620.27,2621.01,1281326.0
1749504120,2620.7,2620.7,2617.7,2617.71,1685342.0
1749504180,2617.7,2620.89,2616.71,2619.08,1891216.0
1749504240,2619.08,2619.39,2616.5,2619.39,1958510.0
1749504300,2619.39,2619.93,2617.72,2619.93,1518392.0
1749504360,2619.93,2628.01,2619.49,2627.99,5143292.0
1749504420,2628.33,2628.44,2623.53,2625.7,5312326.0
1749504480,2625.71,2633.32,2625.44,2630.2,7282784.0
1749504540,2630.39,2639.5,2630.39,2639.2,6684580.0
1749504600,2638.77,2639.04,2629.8,2634.06,9601110.0
1749504660,2634.07,2635.94,2626.81,2629.52,4965086.0
1749504720,2629.37,2634.33,2629.31,2632.33,3187086.0
1749504780,2632.33,2632.33,2628.12,2630.1,2505158.0
1749504840,2630.1,2631.43,2629.0,2631.43,1795390.0
1749504900,2631.44,2635.81,2631.43,2635.81,3331584.0
1749504960,2635.53,2638.0,2634.59,2636.36,2569896.0
1749505020,2635.76,2638.38,2635.01,2638.14,1944754.0
1749505080,2638.14,2639.71,2635.94,2635.94,2180698.0
1749505140,2635.76,2636.99,2633.7,2636.01,2403738.0
1749505200,2636.01,2637.21,2632.61,2632.61,2396612.0
1749505260,2632.62,2635.0,2631.9,2633.03,3902764.0
1749505320,2633.01,2635.72,2633.0,2634.97,1854026.0
1749505380,2634.97,2635.59,2633.28,2633.58,1262544.0
1749505440,2633.58,2635.0,2633.0,2633.0,1051156.0
1749505500,2632.89,2636.66,2631.0,2635.94,3094756.0
1749505560,2635.94,2635.95,2632.63,2632.85,1513044.0
1749505620,2632.85,2632.85,2627.33,2627.48,2719168.0
1749505680,2627.4,2630.87,2626.72,2630.5,1936112.0
1749505740,2630.69,2633.33,2628.67,2633.33,1237232.0
1749505800,2633.23,2634.91,2631.97,2634.91,1642594.0
1749505860,2634.9,2643.69,2634.9,2641.16,7637418.0
1749505920,2641.15,2647.79,2641.15,2644.3,8325800.0
1749505980,2644.53,2645.97,2639.01,2639.01,3547216.0
1749506040,2639.01,2641.26,2638.5,2640.79,1116346.0
1749506100,2640.79,2644.61,2640.78,2644.4,2070400.0
1749506160,2644.4,2648.39,2643.68,2644.99,5691946.0
1749506220,2644.99,2647.47,2644.77,2644.77,2543570.0
1749506280,2644.76,2645.97,2643.0,2645.02,1274970.0
1749506340,2645.02,2645.02,2640.0,2642.59,2088370.0
1749506400,2642.59,2648.79,2642.59,2648.32,4139958.0
1749506460,2647.87,2648.39,2646.5,2648.22,2879828.0
1749506520,2648.22,2648.47,2645.57,2646.94,1988354.0
1749506580,2647.1,2648.94,2644.66,2647.05,2749726.0
1749506640,2647.05,2648.21,2645.55,2645.55,1350926.0
1749506700,2646.2,2647.71,2645.19,2645.88,1055654.0
1749506760,2645.88,2646.88,2644.67,2644.67,1875020.0
1749506820,2645.09,2645.09,2642.47,2643.68,2000968.0
1749506880,2643.67,2644.63,2642.29,2643.74,3657248.0
1749506940,2643.73,2647.76,2643.13,2647.18,1816484.0
1749507000,2647.18,2647.18,2643.0,2643.43,2247578.0
1749507060,2643.57,2645.76,2642.73,2645.6,1334726.0
1749507120,2645.6,2645.6,2642.04,2642.44,1065546.0
1749507180,2642.44,2642.45,2640.95,2641.39,2540430.0
1749507240,2641.38,2644.26,2641.38,2644.05,999054.0
1749507300,2644.22,2646.0,2643.73,2645.68,1266582.0
1749507360,2645.85,2646.98,2644.22,2646.2,1156278.0
1749507420,2646.19,2648.61,2646.12,2648.16,1356036.0
1749507480,2648.15,2652.81,2647.95,2651.77,5112470.0
1749507540,2651.68,2654.9,2649.98,2652.66,7683886.0
1749507600,2652.88,2659.83,2652.88,2657.19,11258398.0
1749507660,2657.19,2658.32,2651.48,2654.74,5894076.0
1749507720,2654.99,2654.99,2652.0,2653.24,1564662.0
1749507780,2653.24,2657.32,2652.69,2655.51,2026840.0
1749507840,2655.5,2657.76,2655.13,2656.52,1607662.0
1749507900,2656.52,2658.32,2655.01,2657.51,2380744.0
1749507960,2657.58,2658.25,2656.77,2657.01,1046838.0
1749508020,2657.01,2659.33,2656.81,2659.01,1993872.0
1749508080,2659.06,2665.39,2659.0,2661.86,10867910.0
1749508140,2661.86,2663.51,2659.52,2660.0,2630676.0
1749508200,2660.09,2662.44,2660.0,2662.44,1347318.0
1749508260,2662.68,2663.86,2660.11,2661.58,1852980.0
1749508320,2661.58,2664.76,2660.26,2662.46,2246428.0
1749508380,2662.71,2662.71,2660.23,2661.01,2293994.0
1749508440,2661.01,2663.41,2660.4,2660.97,911396.0
1749508500,2661.17,2661.99,2659.38,2659.49,1083538.0
1749508560,2659.5,2659.93,2655.71,2655.72,1636104.0
1749508620,2655.47,2655.47,2651.61,2654.22,5251220.0
1749508680,2654.21,2654.22,2652.12,2653.43,1965692.0
1749508740,2653.42,2655.33,2652.52,2655.12,1405004.0
1749508800,2655.11,2655.11,2652.31,2652.64,1175352.0
1749508860,2652.64,2653.32,2651.6,2652.99,1843148.0
1749508920,2652.98,2654.99,2652.98,2653.67,941638.0
1749508980,2653.68,2654.77,2653.41,2654.32,1100570.0
1749509040,2654.32,2654.53,2653.29,2653.94,1277212.0
1749509100,2653.94,2655.12,2653.58,2655.11,744136.0
1749509160,2655.12,2660.09,2655.0,2660.09,2095624.0
1749509220,2660.09,2661.74,2658.46,2658.81,3040036.0
1749509280,2658.52,2659.62,2657.19,2659.23,1251408.0
1749509340,2659.23,2660.68,2658.83,2660.3,1052840.0
1749509400,2660.3,2660.3,2657.38,2659.01,3430082.0
1749509460,2659.21,2659.93,2657.61,2658.49,1295340.0
1749509520,2658.49,2661.97,2658.28,2659.65,2651108.0
1749509580,2659.65,2659.66,2658.3,2658.77,532488.0
1749509640,2658.77,2660.53,2658.0,2660.53,1233018.0
1749509700,2660.53,2664.07,2660.52,2661.11,2041564.0
1749509760,2661.1,2661.41,2657.47,2658.1,1237510.0
1749509820,2658.09,2660.46,2658.09,2660.0,2264716.0
1749509880,2660.0,2662.01,2660.0,2661.81,732554.0
1749509940,2661.8,2667.8,2661.8,2664.86,8511066.0
1749510000,2664.85,2666.37,2662.57,2663.65,2220598.0
1749510060,2663.62,2664.31,2661.2,2664.3,985850.0
1749510120,2664.95,2666.82,2664.45,2665.81,1022102.0
1749510180,2665.81,2665.81,2662.14,2663.22,832852.0
1749510240,2663.04,2663.49,2661.12,2661.44,1014698.0
1749510300,2661.44,2661.44,2658.49,2660.37,2197468.0
1749510360,2660.36,2662.93,2659.4,2662.92,2436260.0
1749510420,2662.93,2666.44,2661.51,2666.01,896286.0
1749510480,2666.01,2666.99,2663.76,2664.2,1384154.0
1749510540,2664.21,2664.21,2661.34,2661.37,786194.0
1749510600,2661.37,2663.83,2661.36,2661.86,1220646.0
1749510660,2661.85,2661.92,2660.4,2660.4,1128356.0
1749510720,2660.57,2660.6,2659.0,2659.0,1212832.0
1749510780,2658.89,2658.89,2657.34,2658.75,3042890.0
1749510840,2658.75,2659.39,2658.0,2658.69,1439858.0
1749510900,2658.7,2659.59,2656.8,2657.26,1909876.0
1749510960,2657.25,2658.92,2657.1,2657.42,1048700.0
1749511020,2657.42,2660.0,2657.41,2660.0,1200756.0
1749511080,2659.99,2660.0,2659.13,2659.99,938664.0
1749511140,2660.0,2662.83,2659.99,2662.83,3694860.0
1749511200,2662.75,2663.93,2661.21,2661.37,1303312.0
1749511260,2661.36,2662.78,2661.1,2662.09,1514900.0
1749511320,2662.22,2664.61,2662.12,2663.19,1421194.0
1749511380,2663.19,2663.5,2661.7,2663.01,1148818.0
1749511440,2663.02,2665.0,2663.01,2664.17,1639596.0
1749511500,2664.17,2664.17,2660.7,2660.71,791824.0
1749511560,2660.72,2661.56,2660.0,2661.09,1475288.0
1749511620,2661.08,2661.09,2657.8,2658.1,2405316.0
1749511680,2658.1,2659.34,2657.5,2658.12,972704.0
1749511740,2658.12,2662.0,2658.12,2661.67,1960434.0
1749511800,2661.67,2663.29,2661.0,2661.51,1585804.0
1749511860,2661.51,2662.66,2660.81,2661.36,913508.0
1749511920,2661.36,2664.08,2660.66,2663.88,681162.0
1749511980,2663.88,2665.0,2663.07,2663.88,1183876.0
1749512040,2663.79,2664.89,2663.04,2664.89,899882.0
1749512100,2664.89,2667.95,2664.88,2666.91,1777288.0
1749512160,2666.24,2667.23,2665.49,2666.71,1787458.0
1749512220,2666.55,2667.43,2665.69,2667.42,1088932.0
1749512280,2667.43,2676.99,2667.42,2676.46,15089414.0
1749512340,2676.46,2676.46,2673.39,2674.01,2989462.0
1749512400,2673.87,2675.67,2672.62,2673.83,1768900.0
1749512460,2674.57,2676.49,2673.84,2675.61,2869970.0
1749512520,2675.77,2685.0,2675.77,2682.0,13716048.0
1749512580,2682.42,2684.69,2679.5,2684.2,5265848.0
1749512640,2684.09,2692.21,2682.04,2689.91,11162176.0
1749512700,2690.36,2692.89,2688.52,2692.28,5275904.0
1749512760,2692.55,2692.55,2686.99,2687.13,5397330.0
1749512820,2687.47,2687.47,2684.0,2686.1,2781736.0
1749512880,2686.03,2687.57,2682.24,2684.0,2631438.0
1749512940,2684.0,2686.35,2681.6,2684.57,2555570.0
1749513000,2684.88,2685.64,2681.32,2685.64,1561276.0
1749513060,2685.68,2688.7,2682.85,2683.25,2044294.0
1749513120,2683.25,2684.14,2682.12,2683.42,2527832.0
1749513180,2683.31,2683.31,2681.94,2682.18,1488120.0
1749513240,2682.18,2683.46,2680.67,2682.73,1232062.0
1749513300,2682.73,2684.33,2680.68,2680.68,1227914.0
1749513360,2680.77,2680.77,2680.0,2680.61,2748496.0
1749513420,2680.6,2680.76,2679.37,2679.37,1452772.0
1749513480,2679.27,2680.65,2678.76,2678.82,1452972.0
1749513540,2679.02,2679.69,2678.03,2679.13,1756678.0
1749513600,2679.13,2681.06,2678.13,2679.47,3744058.0
1749513660,2679.92,2681.8,2679.44,2680.37,2355362.0
1749513720,2680.38,2681.77,2677.26,2681.76,3465234.0
1749513780,2681.77,2685.0,2681.58,2682.96,3610378.0
1749513840,2682.83,2682.83,2677.72,2680.99,2724402.0
1749513900,2680.99,2684.0,2678.7,2683.49,1165742.0
1749513960,2683.49,2687.26,2682.39,2683.12,2897110.0
1749514020,2683.54,2684.62,2678.31,2679.61,2129834.0
1749514080,2679.77,2685.21,2679.77,2684.22,2074866.0
1749514140,2684.63,2685.99,2684.01,2685.03,893192.0
1749514200,2685.03,2691.22,2684.33,2688.8,4901036.0
1749514260,2688.25,2689.37,2685.93,2688.2,1618232.0
1749514320,2688.51,2690.33,2686.78,2687.01,6107898.0
1749514380,2687.01,2688.34,2685.59,2685.59,3384146.0
1749514440,2685.58,2693.92,2685.58,2690.11,7294592.0
1749514500,2690.11,2690.17,2687.76,2688.95,1768024.0
1749514560,2689.88,2692.82,2688.77,2692.8,4711546.0
1749514620,2692.41,2693.47,2691.0,2691.02,1991544.0
1749514680,2691.24,2698.26,2691.24,2697.65,11492256.0
1749514740,2697.46,2697.65,2689.99,2692.1,5021176.0
1749514800,2689.76,2695.29,2689.4,2694.52,6577528.0
1749514860,2694.59,2698.4,2693.61,2696.66,6758032.0
1749514920,2696.92,2707.31,2696.01,2704.97,16339060.0
1749514980,2704.82,2710.26,2703.24,2709.43,14721188.0
1749515040,2708.84,2714.5,2705.76,2712.32,16652254.0
1749515100,2712.32,2712.6,2709.09,2709.51,6715080.0
1749515160,2709.42,2710.9,2708.0,2709.19,4027348.0
1749515220,2709.2,2712.88,2707.34,2712.87,3416820.0
1749515280,2712.83,2718.26,2712.04,2716.01,12272344.0
1749515340,2716.0,2718.89,2716.0,2716.92,6994694.0
1749515400,2716.91,2721.42,2715.08,2720.74,8115044.0
1749515460,2720.68,2725.69,2719.28,2720.22,15102228.0
1749515520,2720.23,2722.47,2719.68,2722.11,4345568.0
1749515580,2722.1,2723.11,2716.9,2719.24,4600824.0
1749515640,2719.01,2719.12,2717.4,2717.66,3002964.0
1749515700,2717.67,2717.67,2715.0,2716.24,3240980.0
1749515760,2716.24,2719.55,2715.0,2715.99,2040746.0
1749515820,2715.85,2716.39,2713.0,2714.85,2764020.0
1749515880,2714.85,2720.29,2714.38,2720.29,2771324.0
1749515940,2720.3,2721.67,2717.26,2717.26,2809362.0
1749516000,2717.07,2717.26,2711.27,2712.15,3820776.0
1749516060,2712.16,2715.41,2711.52,2715.12,1865486.0
1749516120,2715.12,2715.12,2709.04,2709.41,3188380.0
1749516180,2709.12,2710.45,2708.16,2709.99,3049728.0
1749516240,2710.0,2710.53,2708.08,2710.1,1524836.0
1749516300,2710.1,2711.22,2708.58,2710.61,1858282.0
1749516360,2710.74,2711.0,2708.57,2708.66,1174634.0
1749516420,2708.65,2708.66,2702.8,2703.95,6390836.0
1749516480,2703.96,2703.96,2701.26,2702.77,4154498.0
1749516540,2702.77,2704.29,2701.9,2704.16,2210308.0
1749516600,2704.16,2707.27,2703.42,2705.39,2047904.0
1749516660,2705.39,2705.71,2703.12,2704.1,2131308.0
1749516720,2704.09,2704.96,2703.99,2704.82,1402516.0
1749516780,2704.82,2705.29,2702.72,2703.39,1644016.0
1749516840,2703.39,2703.48,2697.53,2697.58,4449090.0
1749516900,2697.63,2697.75,2694.56,2696.2,7701764.0
1749516960,2696.19,2698.68,2695.12,2697.18,2993290.0
1749517020,2697.18,2698.69,2696.35,2697.81,2040658.0
1749517080,2697.93,2699.99,2697.49,2698.06,2354282.0
1749517140,2698.05,2698.59,2697.49,2698.4,765728.0
1749517200,2698.39,2699.67,2697.42,2697.58,2271298.0
1749517260,2697.15,2698.06,2696.0,2697.49,2016030.0
1749517320,2697.74,2700.48,2697.74,2699.2,2044272.0
1749517380,2699.19,2702.97,2699.19,2702.0,1555482.0
1749517440,2702.13,2706.85,2702.13,2706.85,3002966.0
1749517500,2707.14,2709.49,2706.26,2707.81,3245106.0
1749517560,2707.82,2708.67,2705.21,2706.59,1867372.0
1749517620,2706.6,2706.9,2702.41,2702.68,1558356.0
1749517680,2702.79,2708.0,2701.53,2707.59,3301038.0
1749517740,2707.58,2707.9,2706.01,2706.01,690012.0
1749517800,2706.01,2706.48,2703.0,2703.0,1100436.0
1749517860,2703.01,2703.01,2698.97,2700.32,2462760.0
1749517920,2700.32,2702.0,2699.45,2699.99,1299144.0
1749517980,2699.98,2701.65,2699.1,2701.65,1300830.0
1749518040,2701.67,2702.56,2701.15,2702.43,811994.0
1749518100,2702.43,2705.62,2701.63,2704.28,2646118.0
1749518160,2704.27,2705.0,2702.86,2704.99,924254.0
1749518220,2704.99,2706.0,2703.17,2703.19,2314418.0
1749518280,2703.08,2704.06,2701.5,2703.79,747544.0
1749518340,2703.79,2704.46,2702.63,2703.98,997722.0
1749518400,2703.98,2707.51,2703.98,2706.34,2063754.0
1749518460,2706.34,2711.79,2706.34,2711.21,4495870.0
1749518520,2711.2,2711.74,2709.28,2711.24,1688942.0
1749518580,2711.24,2711.48,2710.0,2711.0,1342898.0
1749518640,2711.01,2712.87,2711.0,2712.62,1247986.0
1749518700,2712.63,2713.26,2711.24,2712.88,1725744.0
1749518760,2712.88,2713.98,2712.67,2712.94,1535648.0
1749518820,2712.94,2712.95,2710.11,2710.11,1152460.0
1749518880,2710.02,2710.92,2710.01,2710.04,824188.0
1749518940,2710.01,2711.95,2709.59,2710.71,860806.0
1749519000,2710.72,2710.72,2709.15,2709.36,1332294.0
1749519060,2709.36,2710.59,2707.54,2710.02,1016714.0
1749519120,2710.39,2711.96,2708.72,2709.46,1106508.0
1749519180,2709.46,2710.0,2706.96,2708.98,850334.0
1749519240,2708.98,2713.01,2708.88,2712.92,1188746.0
1749519300,2712.92,2714.44,2712.76,2713.64,1172350.0
1749519360,2713.64,2714.11,2711.95,2712.26,1082772.0
1749519420,2712.25,2712.51,2710.24,2711.94,1215476.0
1749519480,2711.94,2711.94,2709.69,2709.7,1931540.0
1749519540,2709.69,2710.61,2708.31,2709.1,1155730.0
1749519600,2709.09,2709.37,2706.81,2707.25,1134002.0
1749519660,2707.34,2707.41,2704.79,2706.82,2454290.0
1749519720,2706.82,2708.68,2706.82,2707.99,584254.0
1749519780,2707.99,2708.52,2707.77,2707.83,666100.0
1749519840,2707.83,2708.68,2707.7,2708.68,454346.0
1749519900,2708.67,2709.9,2708.3,2709.77,1059052.0
1749519960,2709.1,2709.1,2706.84,2706.85,1634692.0
1749520020,2706.85,2708.09,2705.71,2708.07,908802.0
1749520080,2708.07,2708.08,2706.32,2706.33,597666.0
1749520140,2706.01,2706.01,2704.73,2705.28,869690.0
1749520200,2704.87,2704.87,2702.72,2703.09,2329046.0
1749520260,2702.95,2704.87,2702.94,2704.01,1487854.0
1749520320,2704.02,2704.5,2703.74,2704.17,924838.0
1749520380,2704.17,2704.18,2702.81,2702.83,984752.0
1749520440,2702.82,2703.32,2702.53,2703.32,1348486.0
1749520500,2703.32,2706.43,2703.31,2706.22,804688.0
1749520560,2706.23,2709.54,2706.22,2708.77,1307326.0
1749520620,2708.77,2708.77,2707.41,2707.51,439998.0
1749520680,2707.51,2708.2,2706.94,2707.82,849386.0
1749520740,2707.82,2708.24,2707.48,2707.7,439050.0
1749520800,2707.69,2708.78,2706.56,2706.57,1033040.0
1749520860,2706.75,2706.86,2704.44,2705.02,1139170.0
1749520920,2704.92,2704.92,2702.43,2702.86,1704554.0
1749520980,2702.86,2702.86,2701.6,2702.63,769496.0
1749521040,2702.63,2702.64,2701.91,2702.25,1004618.0
1749521100,2702.25,2702.25,2695.03,2695.27,6776450.0
1749521160,2695.24,2695.59,2691.52,2691.53,7562106.0
1749521220,2691.52,2693.16,2687.11,2687.11,7504086.0
1749521280,2686.72,2687.72,2684.13,2684.88,14373934.0
1749521340,2684.89,2685.63,2681.97,2682.27,5237166.0
1749521400,2682.65,2685.74,2682.4,2683.01,4313182.0
1749521460,2683.0,2685.42,2682.36,2685.01,2176908.0
1749521520,2684.04,2686.54,2682.75,2683.45,2672552.0
1749521580,2683.83,2688.59,2683.83,2688.5,1864892.0
1749521640,2688.33,2688.79,2687.29,2688.69,1905924.0
1749521700,2688.69,2690.87,2686.64,2686.68,2459356.0
1749521760,2686.69,2686.85,2683.44,2684.47,1925400.0
1749521820,2684.39,2685.41,2684.12,2684.23,1024802.0
1749521880,2684.23,2684.48,2681.18,2681.3,1283390.0
1749521940,2681.3,2681.3,2677.29,2678.0,7968020.0
1749522000,2678.01,2684.66,2677.4,2683.88,2799688.0
1749522060,2683.88,2684.06,2681.1,2682.06,2003644.0
1749522120,2682.06,2684.38,2681.23,2683.99,2050606.0
1749522180,2684.0,2687.04,2683.99,2685.42,1683580.0
1749522240,2686.01,2686.91,2685.36,2685.85,880542.0
1749522300,2685.86,2688.73,2685.64,2688.06,1441670.0
1749522360,2688.06,2688.4,2686.06,2686.53,1471626.0
1749522420,2686.53,2686.76,2685.41,2686.05,570812.0
1749522480,2686.05,2686.74,2684.74,2685.0,770470.0
1749522540,2685.01,2686.96,2684.54,2685.66,929592.0
1749522600,2685.82,2687.09,2685.0,2685.0,960518.0
1749522660,2685.01,2687.42,2684.73,2686.28,1033608.0
1749522720,2686.27,2687.19,2686.03,2686.11,582622.0
1749522780,2686.0,2686.01,2682.82,2685.09,1319532.0
1749522840,2685.1,2687.33,2684.74,2687.33,361284.0
1749522900,2687.32,2692.07,2687.32,2690.85,3030464.0
1749522960,2690.85,2692.39,2688.54,2689.48,2082048.0
1749523020,2689.48,2690.68,2688.61,2689.31,1144474.0
1749523080,2689.31,2692.4,2689.31,2691.26,1194410.0
1749523140,2691.19,2691.58,2690.75,2691.58,708332.0
1749523200,2691.88,2692.69,2691.0,2691.01,970058.0
1749523260,2691.01,2691.34,2689.31,2689.71,477272.0
1749523320,2689.72,2690.13,2688.93,2689.17,638956.0
1749523380,2689.17,2691.3,2689.01,2691.3,535728.0
1749523440,2691.3,2694.1,2691.3,2693.66,1065632.0
1749523500,2693.84,2697.99,2693.0,2697.16,3646960.0
1749523560,2697.3,2697.99,2695.69,2695.72,2428882.0
1749523620,2695.71,2696.5,2693.54,2693.88,1048452.0
1749523680,2693.87,2696.75,2693.87,2696.75,645720.0
1749523740,2696.75,2697.01,2695.3,2695.73,608226.0
1749523800,2695.73,2695.74,2693.82,2694.19,809554.0
1749523860,2694.2,2695.39,2694.19,2695.39,447512.0
1749523920,2695.38,2696.39,2695.05,2695.06,422012.0
1749523980,2695.06,2695.27,2694.23,2694.25,578620.0
1749524040,2694.26,2695.93,2694.25,2694.65,428864.0
1749524100,2694.65,2695.14,2692.24,2692.25,626946.0
1749524160,2692.33,2692.78,2690.38,2690.38,1154570.0
1749524220,2690.31,2691.32,2690.29,2691.31,646882.0
1749524280,2691.32,2691.5,2690.6,2691.5,465288.0
1749524340,2691.49,2692.51,2691.49,2691.62,827230.0
1749524400,2691.62,2692.98,2691.33,2691.51,672256.0
1749524460,2691.51,2691.81,2686.88,2688.4,2932630.0
1749524520,2688.39,2689.56,2684.99,2687.26,4194386.0
1749524580,2687.21,2688.49,2685.47,2686.89,2311318.0
1749524640,2686.89,2687.66,2684.15,2685.36,2576638.0
1749524700,2685.46,2686.66,2685.42,2685.43,1308016.0
1749524760,2685.43,2685.43,2683.19,2683.94,1868930.0
1749524820,2683.94,2683.94,2682.49,2682.49,2086014.0
1749524880,2682.49,2683.61,2680.49,2681.9,2545382.0
1749524940,2681.89,2684.59,2681.57,2684.08,1854186.0
1749525000,2684.08,2684.38,2682.23,2682.24,1009066.0
1749525060,2682.23,2682.8,2682.0,2682.8,404948.0
1749525120,2682.79,2683.31,2682.24,2682.24,676480.0
1749525180,2682.25,2682.35,2681.0,2681.95,897598.0
1749525240,2682.22,2682.22,2679.49,2680.64,1610728.0
1749525300,2680.63,2682.0,2680.63,2681.99,1075314.0
1749525360,2681.99,2682.32,2680.32,2680.99,664578.0
1749525420,2680.99,2681.56,2679.74,2679.75,739666.0
1749525480,2679.75,2681.97,2679.29,2681.97,891884.0
1749525540,2681.97,2684.69,2681.97,2684.57,967096.0
1749525600,2684.56,2684.59,2681.87,2681.87,368346.0
1749525660,2681.74,2683.17,2679.91,2683.17,730632.0
1749525720,2683.16,2684.31,2683.16,2683.7,578852.0
1749525780,2683.71,2684.13,2682.64,2683.05,895252.0
1749525840,2683.05,2683.29,2682.63,2682.9,298036.0
1749525900,2682.89,2683.0,2681.31,2681.31,763894.0
1749525960,2681.31,2681.41,2679.37,2679.56,1390584.0
1749526020,2679.56,2679.95,2676.19,2676.38,2691592.0
1749526080,2676.39,2677.84,2675.06,2677.83,3191876.0
1749526140,2677.84,2681.52,2677.76,2680.61,1321234.0
1749526200,2680.26,2682.27,2680.26,2681.31,903898.0
1749526260,2681.3,2681.71,2681.0,2681.01,645566.0
1749526320,2681.01,2681.02,2675.91,2676.06,1167510.0
1749526380,2676.12,2677.5,2675.98,2677.5,835508.0
1749526440,2677.5,2677.5,2676.01,2676.01,852386.0
1749526500,2676.01,2677.45,2675.63,2676.62,1025968.0
1749526560,2676.82,2678.0,2676.58,2678.0,696548.0
1749526620,2677.99,2678.29,2676.96,2677.44,900318.0
1749526680,2677.47,2677.48,2676.8,2676.81,550740.0
1749526740,2676.8,2678.35,2676.8,2677.42,556858.0
1749526800,2677.51,2681.21,2677.51,2681.2,1293794.0
1749526860,2681.21,2681.76,2680.85,2681.03,664308.0
1749526920,2681.04,2681.24,2679.35,2680.35,1257604.0
1749526980,2680.64,2682.11,2680.64,2682.11,402784.0
1749527040,2682.11,2683.78,2681.41,2682.1,869404.0
1749527100,2682.09,2682.69,2681.42,2682.69,382186.0
1749527160,2682.68,2684.0,2682.59,2683.23,1481160.0
1749527220,2683.12,2688.31,2683.02,2686.78,7959226.0
1749527280,2686.77,2688.86,2686.09,2688.7,1716988.0
1749527340,2688.59,2689.81,2688.39,2689.27,1776690.0
1749527400,2689.22,2691.6,2689.22,2690.21,2388258.0
1749527460,2690.39,2690.5,2687.77,2688.2,893418.0
1749527520,2688.2,2688.6,2686.99,2687.32,874524.0
1749527580,2687.5,2690.0,2687.5,2688.6,815134.0
1749527640,2688.59,2690.64,2688.59,2689.46,861188.0
1749527700,2689.46,2689.89,2688.25,2688.63,434864.0
1749527760,2688.72,2688.73,2688.27,2688.51,248664.0
1749527820,2688.51,2688.52,2687.13,2687.81,418178.0
1749527880,2687.8,2688.05,2687.35,2687.55,199888.0
1749527940,2687.54,2688.26,2686.68,2688.26,675090.0
1749528000,2688.26,2688.64,2687.77,2688.33,542772.0
1749528060,2688.33,2690.71,2688.33,2690.61,1354890.0
1749528120,2690.62,2691.31,2689.0,2689.55,805270.0
1749528180,2689.55,2689.64,2688.55,2688.55,620858.0
1749528240,2688.56,2691.25,2688.06,2690.24,893358.0
1749528300,2690.24,2691.0,2689.57,2691.0,900264.0
1749528360,2691.0,2691.33,2690.34,2690.68,718518.0
1749528420,2690.68,2690.68,2687.52,2687.52,463672.0
1749528480,2687.12,2687.5,2686.12,2687.49,779264.0
1749528540,2687.5,2687.67,2686.61,2687.24,572064.0
1749528600,2687.24,2687.75,2685.62,2686.09,620380.0
1749528660,2686.09,2687.24,2685.1,2686.25,1232002.0
1749528720,2686.26,2686.39,2685.51,2686.26,808644.0
1749528780,2686.25,2686.26,2685.01,2685.47,945718.0
1749528840,2685.47,2686.93,2685.24,2686.67,944260.0
1749528900,2686.67,2686.68,2685.55,2685.67,759270.0
1749528960,2685.67,2686.73,2684.94,2686.19,3157744.0
1749529020,2686.09,2686.09,2685.0,2685.24,475960.0
1749529080,2685.67,2686.8,2685.01,2686.8,997030.0
1749529140,2686.79,2687.0,2686.79,2686.87,389708.0
1749529200,2686.88,2687.58,2685.81,2686.55,628866.0
1749529260,2686.56,2687.07,2685.58,2685.9,442058.0
1749529320,2685.9,2686.4,2684.56,2685.13,740082.0
1749529380,2685.13,2686.0,2684.7,2685.61,680614.0
1749529440,2685.6,2687.5,2685.12,2687.5,355336.0
1749529500,2687.5,2688.65,2687.12,2687.12,800238.0
1749529560,2687.12,2687.13,2685.8,2686.69,331356.0
1749529620,2686.22,2686.7,2685.02,2686.58,478182.0
1749529680,2686.58,2686.59,2685.81,2685.95,199124.0
1749529740,2685.94,2686.59,2685.94,2686.35,248144.0
1749529800,2686.34,2686.47,2685.14,2686.0,501826.0
1749529860,2686.1,2686.88,2685.43,2686.0,495426.0
1749529920,2686.0,2686.34,2685.54,2686.12,311172.0
1749529980,2685.78,2686.56,2684.86,2685.67,513482.0
1749530040,2685.68,2686.52,2684.78,2685.42,1320904.0
1749530100,2685.42,2686.85,2685.14,2685.69,926840.0
1749530160,2685.7,2687.0,2685.5,2687.0,278162.0
1749530220,2686.99,2687.0,2685.83,2685.83,405314.0
1749530280,2685.84,2687.11,2685.64,2687.11,508680.0
1749530340,2687.1,2688.31,2686.98,2687.01,307954.0
1749530400,2687.01,2687.05,2686.58,2687.05,190688.0
1749530460,2687.05,2688.69,2687.05,2688.69,435162.0
1749530520,2688.69,2690.0,2688.61,2689.98,1707626.0
1749530580,2689.98,2691.0,2689.33,2690.67,1664210.0
1749530640,2690.58,2690.59,2689.29,2689.33,431860.0
1749530700,2689.33,2689.33,2687.0,2687.05,438032.0
1749530760,2687.05,2687.64,2686.05,2686.22,532786.0
1749530820,2686.21,2686.72,2685.51,2686.38,479620.0
1749530880,2686.37,2688.19,2686.37,2687.59,447172.0
1749530940,2687.59,2687.76,2687.25,2687.42,170810.0
1749531000,2687.27,2688.88,2687.26,2688.25,594126.0
1749531060,2688.25,2689.42,2687.42,2689.42,229576.0
1749531120,2689.42,2690.26,2689.34,2689.75,603322.0
1749531180,2689.75,2689.75,2689.1,2689.59,277816.0
1749531240,2689.58,2689.83,2689.58,2689.67,279858.0
1749531300,2689.66,2690.89,2689.5,2690.06,596134.0
1749531360,2690.06,2690.06,2688.74,2688.74,223990.0
1749531420,2688.74,2688.75,2687.66,2688.32,310772.0
1749531480,2688.32,2689.0,2688.02,2689.0,222002.0
1749531540,2689.0,2689.28,2688.53,2688.53,273584.0
1749531600,2688.51,2688.56,2687.62,2687.63,307234.0
1749531660,2687.62,2688.56,2687.22,2688.56,541894.0
1749531720,2688.55,2688.57,2687.64,2688.53,260756.0
1749531780,2688.53,2690.0,2687.22,2688.26,1776102.0
1749531840,2688.27,2688.62,2686.57,2686.58,837906.0
1749531900,2686.58,2687.0,2685.64,2687.0,561142.0
1749531960,2687.0,2688.98,2686.73,2688.97,636496.0
1749532020,2688.97,2689.78,2687.48,2687.48,557402.0
1749532080,2687.48,2688.56,2687.48,2688.22,375330.0
1749532140,2688.22,2688.22,2686.62,2687.02,269480.0
1749532200,2687.02,2688.85,2687.02,2688.85,323670.0
1749532260,2688.84,2689.45,2687.96,2687.96,264884.0
1749532320,2687.96,2689.9,2687.96,2689.59,352374.0
1749532380,2689.59,2690.46,2689.38,2690.46,1239006.0
1749532440,2690.46,2691.59,2690.0,2691.24,682996.0
1749532500,2691.21,2698.29,2690.45,2695.42,11008910.0
1749532560,2695.78,2698.2,2694.37,2696.93,4860036.0
1749532620,2696.93,2697.27,2696.15,2696.64,1481144.0
1749532680,2696.64,2696.83,2695.82,2696.01,1723130.0
1749532740,2696.01,2696.01,2693.6,2694.24,965716.0
1749532800,2694.26,2695.67,2693.19,2693.62,1341970.0
1749532860,2693.62,2693.63,2687.79,2688.06,1630734.0
1749532920,2687.97,2687.97,2682.99,2684.19,4791640.0
1749532980,2684.19,2684.19,2680.59,2680.59,4131304.0
1749533040,2680.59,2680.79,2676.69,2680.42,6337390.0
1749533100,2680.21,2680.67,2678.0,2678.33,2115816.0
1749533160,2678.33,2679.49,2675.35,2676.06,4548248.0
1749533220,2676.06,2677.7,2675.29,2676.11,1796284.0
1749533280,2676.15,2677.58,2675.67,2676.4,2088584.0
1749533340,2676.4,2676.4,2672.82,2675.59,6883406.0
1749533400,2675.58,2681.27,2675.58,2678.61,4206014.0
1749533460,2678.7,2678.99,2673.7,2675.11,3183738.0
1749533520,2675.17,2675.17,2670.03,2670.79,4846214.0
1749533580,2670.79,2671.41,2667.58,2668.65,6941986.0
1749533640,2668.65,2670.19,2667.22,2669.91,5437042.0
1749533700,2669.91,2669.91,2666.17,2666.67,2910094.0
1749533760,2666.68,2669.74,2666.68,2669.11,2620304.0
1749533820,2669.11,2670.71,2667.78,2669.62,2310068.0
1749533880,2669.8,2671.66,2668.01,2671.33,2575344.0
1749533940,2671.33,2674.41,2671.19,2674.33,3306658.0
1749534000,2674.11,2676.44,2673.19,2674.94,1914206.0
1749534060,2674.99,2675.5,2674.57,2674.77,1868496.0
1749534120,2674.76,2675.92,2674.76,2675.92,477026.0
1749534180,2675.65,2677.99,2675.61,2677.28,824256.0
1749534240,2677.28,2677.88,2676.36,2676.38,975272.0
1749534300,2676.39,2678.87,2676.38,2678.87,1726592.0
1749534360,2678.87,2679.87,2676.24,2676.24,1734782.0
1749534420,2676.24,2676.49,2673.21,2673.21,1440480.0
1749534480,2673.22,2673.22,2671.47,2671.61,1435428.0
1749534540,2671.61,2673.21,2671.61,2673.21,872316.0
1749534600,2673.2,2674.0,2672.5,2672.5,818770.0
1749534660,2672.26,2672.8,2671.7,2671.93,703468.0
1749534720,2671.93,2671.93,2665.2,2665.72,5466006.0
1749534780,2665.47,2666.86,2664.35,2666.58,3941604.0
1749534840,2666.42,2667.3,2665.45,2666.17,1434482.0
1749534900,2666.17,2667.4,2665.9,2666.33,1641224.0
1749534960,2666.34,2666.82,2665.28,2666.57,1697358.0
1749535020,2666.57,2669.41,2666.57,2669.41,1651498.0
1749535080,2669.42,2670.93,2669.41,2669.81,1650614.0
1749535140,2669.81,2670.12,2669.44,2669.86,924490.0
1749535200,2670.09,2670.09,2667.29,2668.49,2041826.0
1749535260,2668.49,2669.5,2666.71,2666.71,1151186.0
1749535320,2666.72,2666.72,2663.1,2663.76,2493962.0
1749535380,2663.38,2664.99,2662.67,2662.92,3216982.0
1749535440,2662.9,2662.9,2658.6,2659.31,8108442.0
1749535500,2659.31,2661.96,2658.74,2661.23,2640294.0
1749535560,2661.21,2661.43,2655.27,2656.37,4721422.0
1749535620,2656.37,2659.76,2656.37,2658.38,4619728.0
1749535680,2658.09,2660.0,2657.84,2660.0,4294098.0
1749535740,2659.99,2663.62,2659.99,2661.77,2533768.0
1749535800,2661.77,2665.3,2661.05,2664.33,1544490.0
1749535860,2664.44,2665.9,2662.78,2662.82,1311782.0
1749535920,2662.82,2663.47,2661.68,2661.68,833750.0
1749535980,2661.47,2661.88,2658.5,2658.5,1017762.0
1749536040,2658.37,2658.37,2656.02,2657.93,2303802.0
1749536100,2657.93,2660.94,2657.83,2659.53,1674438.0
1749536160,2659.53,2659.53,2657.13,2659.06,922894.0
1749536220,2659.06,2659.24,2657.72,2657.94,1796834.0
1749536280,2657.95,2660.63,2657.94,2660.21,1028620.0
1749536340,2660.21,2663.72,2660.21,2663.68,1131806.0
1749536400,2663.52,2664.0,2662.56,2662.97,1160018.0
1749536460,2662.97,2664.26,2662.55,2663.35,1377628.0
1749536520,2663.36,2663.9,2662.86,2662.86,986052.0
1749536580,2662.87,2663.25,2661.64,2662.38,732324.0
1749536640,2662.39,2665.05,2662.26,2665.05,1394390.0
1749536700,2665.04,2665.5,2664.55,2665.37,1104416.0
1749536760,2665.36,2665.84,2664.62,2664.84,1186338.0
1749536820,2664.84,2667.75,2664.84,2667.75,1826420.0
1749536880,2667.75,2668.13,2666.7,2668.13,1972836.0
1749536940,2668.12,2668.13,2667.29,2667.8,775558.0
1749537000,2667.79,2669.44,2667.5,2669.43,1639680.0
1749537060,2669.42,2670.24,2668.27,2668.98,2924030.0
1749537120,2668.89,2670.31,2668.01,2669.91,1604794.0
1749537180,2669.91,2669.91,2664.97,2665.47,1595152.0
1749537240,2665.46,2665.47,2663.17,2663.99,1338520.0
1749537300,2664.0,2664.82,2663.61,2663.93,671458.0
1749537360,2663.93,2667.35,2663.93,2665.99,1436832.0
1749537420,2666.0,2667.77,2665.13,2666.95,924136.0
1749537480,2666.95,2670.36,2666.6,2670.22,1342678.0
1749537540,2670.01,2671.6,2669.93,2671.6,2235296.0
1749537600,2671.6,2675.55,2670.75,2673.88,3166560.0
1749537660,2673.87,2675.45,2672.67,2672.67,4637500.0
1749537720,2675.55,2680.0,2672.68,2677.21,12436060.0
1749537780,2677.11,2677.23,2676.16,2676.87,2678634.0
1749537840,2676.87,2676.87,2675.42,2676.19,1218560.0
1749537900,2676.19,2678.47,2675.81,2675.81,1533986.0
1749537960,2675.81,2678.0,2675.66,2676.05,1132672.0
1749538020,2676.06,2676.66,2675.53,2676.1,1028802.0
1749538080,2676.11,2679.13,2676.1,2678.46,986584.0
1749538140,2678.21,2678.65,2676.11,2677.39,1227830.0
1749538200,2677.39,2677.4,2676.47,2676.49,433170.0
1749538260,2676.49,2677.96,2676.02,2676.57,709930.0
1749538320,2676.57,2676.62,2674.83,2674.83,565212.0
1749538380,2674.84,2674.84,2673.43,2674.4,1198256.0
1749538440,2674.41,2674.59,2672.76,2673.55,854124.0
1749538500,2673.64,2675.99,2673.44,2674.38,826882.0
1749538560,2674.38,2674.99,2674.38,2674.53,361832.0
1749538620,2674.54,2674.54,2673.94,2674.23,425732.0
1749538680,2674.22,2675.29,2674.02,2675.09,870554.0
1749538740,2675.18,2675.52,2675.0,2675.01,343704.0
1749538800,2675.01,2675.61,2674.5,2675.23,757434.0
1749538860,2675.23,2676.69,2673.38,2674.0,1659928.0
1749538920,2673.86,2674.86,2673.03,2674.22,415910.0
1749538980,2674.23,2674.23,2672.9,2673.85,547208.0
1749539040,2673.85,2674.16,2671.51,2671.69,2183764.0
1749539100,2671.7,2672.18,2671.63,2671.95,769604.0
1749539160,2671.95,2671.95,2668.27,2668.79,2399472.0
1749539220,2668.79,2669.67,2668.21,2669.67,1083084.0
1749539280,2669.99,2670.79,2669.3,2669.73,849348.0
1749539340,2669.73,2669.73,2667.0,2667.46,1253380.0
1749539400,2667.45,2667.49,2665.69,2666.65,1726674.0
1749539460,2666.65,2668.13,2666.28,2667.52,1310354.0
1749539520,2667.62,2669.39,2666.66,2668.95,1354108.0
1749539580,2668.94,2671.67,2668.94,2670.87,634084.0
1749539640,2670.87,2670.87,2670.13,2670.13,369070.0
1749539700,2670.14,2670.43,2667.07,2667.07,377900.0
1749539760,2667.08,2669.17,2666.52,2668.76,566832.0
1749539820,2668.77,2669.69,2668.0,2668.4,597814.0
1749539880,2668.4,2668.99,2667.49,2668.76,378940.0
1749539940,2669.43,2671.36,2669.43,2670.69,814978.0
1749540000,2670.9,2674.79,2669.71,2673.3,2814688.0
1749540060,2673.49,2679.35,2673.49,2676.5,9430722.0
1749540120,2676.63,2677.2,2675.6,2675.6,1255454.0
1749540180,2675.6,2677.0,2675.59,2676.15,751786.0
1749540240,2676.15,2676.15,2675.02,2676.15,551218.0
1749540300,2676.15,2683.24,2676.15,2681.76,8485784.0
1749540360,2681.75,2683.0,2681.04,2681.77,3306606.0
1749540420,2681.76,2682.17,2679.14,2679.25,2557364.0
1749540480,2679.25,2679.84,2678.24,2679.44,1199120.0
1749540540,2679.44,2683.18,2678.66,2682.11,6794700.0
1749540600,2682.11,2683.85,2680.48,2683.85,6849670.0
1749540660,2683.48,2684.65,2682.46,2684.35,1752652.0
1749540720,2684.24,2684.3,2680.32,2680.94,1293898.0
1749540780,2680.86,2680.86,2677.19,2677.66,1407742.0
1749540840,2677.66,2677.66,2675.54,2675.89,1725374.0
1749540900,2675.9,2675.9,2673.92,2674.34,1352460.0
1749540960,2674.53,2674.64,2673.27,2673.62,789232.0
1749541020,2673.62,2674.44,2672.06,2672.74,1645616.0
1749541080,2672.75,2674.69,2672.52,2674.68,1204100.0
1749541140,2674.68,2674.76,2672.71,2672.76,993898.0
1749541200,2672.75,2673.51,2672.75,2673.5,370488.0
1749541260,2673.51,2674.39,2673.11,2673.85,752494.0
1749541320,2673.84,2676.44,2673.32,2676.18,1080768.0
1749541380,2676.18,2676.19,2673.63,2673.65,943832.0
1749541440,2673.65,2674.26,2673.04,2673.49,869040.0
1749541500,2672.7,2672.7,2668.75,2670.59,3406724.0
1749541560,2670.59,2672.44,2670.47,2671.99,1008304.0
1749541620,2671.98,2673.25,2671.03,2672.62,919368.0
1749541680,2672.63,2674.9,2672.32,2674.82,935524.0
1749541740,2674.87,2675.44,2674.01,2674.45,630576.0
1749541800,2674.45,2674.45,2672.19,2672.81,702330.0
1749541860,2672.8,2674.77,2671.05,2671.1,545082.0
1749541920,2671.11,2672.75,2670.6,2672.75,896028.0
1749541980,2672.53,2676.41,2672.53,2676.07,1020778.0
1749542040,2676.07,2676.49,2675.29,2675.29,611172.0
1749542100,2675.29,2675.49,2674.27,2675.24,1018860.0
1749542160,2675.09,2677.31,2674.52,2677.24,874564.0
1749542220,2677.24,2677.8,2676.79,2677.08,1017464.0
1749542280,2677.08,2677.08,2676.59,2676.65,468706.0
1749542340,2676.64,2676.83,2676.27,2676.48,508992.0
1749542400,2676.67,2678.52,2676.5,2678.1,1221262.0
1749542460,2678.1,2679.24,2677.79,2678.88,1204952.0
1749542520,2678.7,2678.87,2677.28,2677.52,647066.0
1749542580,2677.52,2680.99,2677.15,2680.7,1517106.0
1749542640,2680.71,2680.89,2679.8,2680.67,1149370.0
1749542700,2680.68,2680.87,2680.41,2680.71,457694.0
1749542760,2680.71,2683.43,2680.71,2683.11,1412648.0
1749542820,2683.11,2683.12,2681.05,2681.06,1005232.0
1749542880,2681.05,2682.57,2680.39,2682.57,989688.0
1749542940,2682.57,2683.0,2681.8,2682.09,580566.0
1749543000,2682.1,2683.08,2681.0,2681.0,787200.0
1749543060,2681.01,2681.01,2678.45,2679.0,1654658.0
1749543120,2678.54,2678.54,2677.16,2677.17,725628.0
1749543180,2677.16,2677.17,2671.73,2671.73,1817716.0
1749543240,2671.73,2672.25,2671.16,2671.99,1635278.0
1749543300,2672.0,2674.24,2671.12,2673.76,1152026.0
1749543360,2673.75,2674.18,2673.0,2673.23,356642.0
1749543420,2673.23,2673.41,2670.17,2670.17,1560826.0
1749543480,2670.41,2671.5,2670.16,2671.32,1096634.0
1749543540,2671.32,2671.32,2669.01,2669.53,1791076.0
1749543600,2669.63,2674.89,2669.63,2674.88,797908.0
1749543660,2674.89,2675.73,2673.59,2673.59,950986.0
1749543720,2673.6,2676.74,2673.59,2676.2,750264.0
1749543780,2676.2,2676.3,2675.2,2675.55,649940.0
1749543840,2675.56,2675.56,2674.22,2674.85,580330.0
1749543900,2674.84,2675.68,2673.0,2673.01,675164.0
1749543960,2673.01,2675.79,2672.67,2675.03,2764910.0
1749544020,2675.03,2675.26,2674.43,2674.64,370732.0
1749544080,2674.75,2675.7,2674.59,2674.7,468086.0
1749544140,2674.66,2674.66,2671.36,2673.63,874846.0
1749544200,2673.63,2680.0,2673.63,2679.46,843508.0
1749544260,2679.46,2679.96,2676.42,2677.77,1922426.0
1749544320,2677.69,2678.28,2675.43,2675.43,551726.0
1749544380,2675.41,2675.41,2673.34,2673.62,879622.0
1749544440,2673.63,2675.21,2673.0,2675.21,963468.0
1749544500,2675.2,2678.0,2675.2,2677.46,666884.0
1749544560,2677.47,2681.63,2677.46,2681.07,4436900.0
1749544620,2681.06,2681.06,2679.35,2679.5,1042346.0
1749544680,2680.65,2680.66,2678.56,2679.41,1189834.0
1749544740,2679.41,2681.71,2679.41,2680.17,1081574.0
1749544800,2680.16,2681.57,2679.76,2680.31,562612.0
1749544860,2680.31,2681.64,2680.31,2680.51,530938.0
1749544920,2680.5,2680.51,2679.51,2679.92,500728.0
1749544980,2679.92,2680.65,2678.95,2680.64,512510.0
1749545040,2680.64,2680.64,2678.54,2679.32,391012.0
1749545100,2679.32,2679.88,2678.0,2678.84,493690.0
1749545160,2678.83,2678.99,2676.0,2676.01,644490.0
1749545220,2676.0,2678.89,2676.0,2678.89,346854.0
1749545280,2678.99,2680.0,2677.92,2678.63,558602.0
1749545340,2678.63,2678.87,2677.02,2677.8,347256.0
1749545400,2677.81,2677.99,2677.08,2677.24,592042.0
1749545460,2677.97,2678.95,2676.6,2678.88,411428.0
1749545520,2679.16,2679.67,2678.36,2679.4,364332.0
1749545580,2679.4,2679.4,2676.45,2676.54,613518.0
1749545640,2676.53,2676.54,2673.54,2675.31,1648100.0
1749545700,2675.31,2675.31,2673.64,2674.21,491744.0
1749545760,2674.21,2674.99,2673.72,2674.76,464046.0
1749545820,2674.76,2675.7,2674.66,2674.67,327838.0
1749545880,2674.66,2674.67,2673.04,2673.71,770578.0
1749545940,2673.71,2674.0,2672.17,2672.99,790936.0
1749546000,2672.99,2674.44,2672.0,2672.59,1009904.0
1749546060,2672.59,2674.82,2672.59,2674.08,954478.0
1749546120,2674.09,2676.5,2674.08,2676.5,933306.0
1749546180,2676.5,2676.5,2673.27,2674.01,658256.0
1749546240,2674.0,2675.44,2673.5,2673.92,534908.0
1749546300,2673.91,2675.36,2672.63,2675.35,958656.0
1749546360,2675.36,2675.55,2673.56,2675.0,591700.0
1749546420,2675.0,2675.57,2674.27,2675.57,571422.0
1749546480,2675.99,2675.99,2673.0,2673.01,700490.0
1749546540,2673.0,2674.59,2672.7,2674.58,772322.0
1749546600,2674.87,2676.0,2673.73,2675.26,818430.0
1749546660,2675.26,2677.25,2675.26,2676.95,689822.0
1749546720,2676.91,2676.91,2674.51,2675.98,294020.0
1749546780,2675.98,2677.0,2674.59,2675.82,638008.0
1749546840,2675.97,2677.9,2675.97,2677.55,470218.0
1749546900,2677.55,2680.36,2677.16,2679.7,1192966.0
1749546960,2679.69,2680.51,2677.09,2677.89,1351212.0
1749547020,2677.89,2678.25,2676.72,2676.79,467838.0
1749547080,2676.79,2678.44,2676.0,2676.16,320228.0
1749547140,2676.15,2676.25,2674.5,2675.49,630946.0
1749547200,2675.49,2676.85,2675.03,2676.61,341322.0
1749547260,2676.61,2676.98,2674.27,2674.48,1365532.0
1749547320,2674.48,2677.27,2674.0,2676.35,1077162.0
1749547380,2677.54,2684.55,2677.54,2684.41,6108460.0
1749547440,2684.41,2684.41,2682.79,2683.33,1930846.0
1749547500,2683.23,2684.39,2682.11,2682.26,1376430.0
1749547560,2682.25,2683.27,2681.38,2681.52,890794.0
1749547620,2681.51,2682.13,2681.45,2681.45,674858.0
1749547680,2681.39,2683.23,2680.63,2680.99,1335090.0
1749547740,2681.28,2681.9,2680.26,2681.9,1172614.0
1749547800,2681.9,2684.95,2681.65,2684.95,1364972.0
1749547860,2684.87,2687.4,2683.06,2685.68,4475336.0
1749547920,2686.1,2688.61,2685.47,2687.74,2047416.0
1749547980,2687.74,2689.34,2686.42,2688.15,2267716.0
1749548040,2688.15,2689.79,2687.16,2687.37,2243120.0
1749548100,2687.37,2691.36,2687.37,2690.42,3730996.0
1749548160,2690.41,2692.45,2688.86,2691.03,3816758.0
1749548220,2691.01,2692.2,2690.05,2690.05,2211880.0
1749548280,2690.01,2690.01,2687.36,2688.82,1070208.0
1749548340,2688.67,2690.07,2688.3,2688.64,1369146.0
1749548400,2688.58,2690.91,2688.4,2689.83,1445362.0
1749548460,2689.83,2689.83,2688.13,2688.13,911416.0
1749548520,2688.01,2688.25,2686.52,2686.52,661100.0
1749548580,2686.53,2686.62,2685.41,2685.62,559978.0
1749548640,2685.63,2686.21,2685.55,2686.05,431496.0
1749548700,2686.06,2687.08,2686.0,2686.58,525612.0
1749548760,2686.71,2687.28,2686.64,2686.95,468340.0
1749548820,2686.94,2686.95,2686.75,2686.82,252038.0
1749548880,2686.82,2686.83,2684.1,2684.49,1401576.0
1749548940,2684.49,2684.92,2682.65,2683.31,1001180.0
1749549000,2683.31,2684.85,2682.81,2684.85,801556.0
1749549060,2684.85,2686.49,2684.85,2685.54,771462.0
1749549120,2685.19,2686.9,2685.02,2686.89,463674.0
1749549180,2686.9,2686.9,2685.0,2685.57,519194.0
1749549240,2685.56,2688.63,2685.56,2688.21,1172802.0
1749549300,2688.2,2690.51,2688.2,2690.17,670472.0
1749549360,2690.43,2691.71,2690.01,2691.64,1512186.0
1749549420,2691.64,2691.88,2690.6,2691.49,961088.0
1749549480,2691.49,2692.2,2690.5,2690.69,1330912.0
1749549540,2690.68,2692.5,2690.68,2691.71,1128726.0
1749549600,2691.71,2691.78,2689.47,2689.57,1533970.0
1749549660,2689.57,2690.82,2688.88,2689.34,626394.0
1749549720,2689.33,2690.99,2689.0,2689.3,608800.0
1749549780,2689.3,2690.48,2689.09,2689.09,535466.0
1749549840,2689.09,2689.93,2688.19,2689.39,584938.0
1749549900,2689.38,2690.47,2689.38,2690.39,745526.0
1749549960,2690.39,2694.37,2690.39,2692.62,2484108.0
1749550020,2692.62,2692.62,2689.44,2691.75,1054926.0
1749550080,2691.99,2693.1,2691.01,2691.9,1219316.0
1749550140,2691.91,2692.59,2691.22,2691.23,666788.0
1749550200,2691.23,2691.96,2690.0,2691.33,547782.0
1749550260,2691.33,2693.92,2691.31,2693.91,852720.0
1749550320,2693.91,2695.48,2693.8,2695.25,2190876.0
1749550380,2695.24,2695.25,2692.15,2692.6,1575692.0
1749550440,2692.34,2693.75,2692.2,2693.21,869368.0
1749550500,2693.21,2694.86,2693.21,2694.19,1336062.0
1749550560,2694.2,2696.88,2694.11,2695.51,2355190.0
1749550620,2695.51,2695.67,2692.69,2692.71,1759840.0
1749550680,2692.71,2693.6,2692.11,2693.6,952106.0
1749550740,2693.59,2695.33,2692.12,2692.17,831590.0
1749550800,2692.29,2692.3,2690.3,2690.46,948230.0
1749550860,2690.46,2694.0,2690.17,2693.28,1925704.0
1749550920,2693.28,2693.28,2692.01,2692.07,623260.0
1749550980,2692.07,2692.07,2690.54,2690.57,1312960.0
1749551040,2690.56,2691.26,2689.25,2690.47,1189228.0
1749551100,2690.48,2691.82,2690.36,2691.41,617848.0
1749551160,2691.4,2693.31,2691.2,2691.84,670338.0
1749551220,2691.7,2691.7,2690.0,2690.48,532472.0
1749551280,2690.48,2691.53,2690.0,2690.62,601732.0
1749551340,2690.62,2690.62,2689.21,2689.64,505530.0
1749551400,2689.64,2689.99,2686.18,2686.18,1993228.0
1749551460,2686.18,2687.44,2685.73,2687.43,911840.0
1749551520,2687.43,2687.8,2686.27,2686.27,604624.0
1749551580,2686.27,2687.39,2686.0,2686.72,573370.0
1749551640,2686.72,2686.73,2686.0,2686.24,346564.0
1749551700,2686.24,2687.05,2685.55,2685.74,574000.0
1749551760,2685.73,2686.97,2685.01,2686.97,665788.0
1749551820,2686.97,2687.99,2685.73,2687.98,507794.0
1749551880,2687.98,2687.99,2686.97,2687.82,499698.0
1749551940,2687.82,2687.82,2681.64,2682.53,3510648.0
1749552000,2682.53,2682.88,2681.49,2682.49,1155368.0
1749552060,2682.49,2683.85,2682.19,2682.19,785710.0
1749552120,2682.19,2682.19,2680.66,2681.99,2015684.0
1749552180,2682.1,2684.39,2682.1,2683.1,667160.0
1749552240,2683.11,2683.57,2682.29,2683.18,756612.0
1749552300,2683.17,2684.49,2682.7,2684.4,406262.0
1749552360,2684.39,2685.64,2684.26,2684.72,803712.0
1749552420,2684.71,2685.09,2684.27,2685.08,402238.0
1749552480,2685.09,2687.43,2685.08,2686.79,1289256.0
1749552540,2686.8,2687.56,2686.24,2686.95,873668.0
1749552600,2686.95,2691.35,2686.38,2691.34,2775926.0
1749552660,2691.35,2691.75,2690.61,2690.91,1006204.0
1749552720,2690.91,2690.91,2689.36,2689.66,889670.0
1749552780,2689.65,2690.88,2689.15,2690.04,609492.0
1749552840,2690.04,2692.0,2690.04,2691.66,562040.0
1749552900,2691.67,2693.17,2691.66,2692.63,1254798.0
1749552960,2692.63,2693.0,2691.7,2692.09,698332.0
1749553020,2692.09,2692.69,2691.8,2692.19,473792.0
1749553080,2692.19,2693.0,2691.69,2692.99,535840.0
1749553140,2692.99,2694.15,2692.8,2694.14,908200.0
1749553200,2694.59,2694.59,2693.0,2693.75,1102850.0
1749553260,2693.74,2693.82,2692.99,2693.02,551406.0
1749553320,2693.02,2693.74,2692.42,2692.87,1101298.0
1749553380,2692.87,2695.29,2692.15,2694.33,1228358.0
1749553440,2694.33,2694.33,2691.18,2691.19,1505880.0
1749553500,2691.19,2691.54,2689.96,2690.88,1788754.0
1749553560,2691.0,2691.4,2689.81,2690.94,1458536.0
1749553620,2690.93,2691.06,2689.84,2690.2,409250.0
1749553680,2690.19,2690.2,2687.58,2688.33,1287300.0
1749553740,2688.33,2690.88,2688.13,2690.76,1382240.0
1749553800,2690.76,2697.0,2690.56,2696.58,2108286.0
1749553860,2696.98,2707.4,2696.12,2703.09,14612140.0
1749553920,2702.83,2704.96,2702.12,2702.34,3583074.0
1749553980,2702.77,2705.32,2702.0,2703.73,3207386.0
1749554040,2703.81,2706.04,2703.61,2706.0,3097100.0
1749554100,2705.78,2717.55,2705.78,2713.15,15126124.0
1749554160,2713.12,2743.55,2713.12,2729.86,37422830.0
1749554220,2730.19,2736.92,2727.82,2735.12,15087942.0
1749554280,2737.0,2748.65,2736.73,2743.01,22631022.0
1749554340,2743.01,2745.54,2740.44,2744.82,10650604.0
1749554400,2744.41,2749.38,2741.48,2749.23,11043422.0
1749554460,2749.17,2760.39,2745.66,2751.9,20805048.0
1749554520,2751.58,2752.01,2746.84,2749.77,11985846.0
1749554580,2748.9,2750.27,2740.92,2742.02,9337960.0
1749554640,2742.02,2749.24,2741.1,2747.78,6238542.0
1749554700,2747.78,2747.78,2742.57,2743.43,4121984.0
1749554760,2743.43,2749.8,2743.43,2749.02,4469842.0
1749554820,2749.02,2755.09,2748.28,2754.97,7577770.0
1749554880,2755.31,2764.29,2754.7,2759.37,13188850.0
1749554940,2759.37,2761.14,2756.31,2759.22,7186676.0
1749555000,2759.41,2759.41,2753.76,2756.81,5689684.0
1749555060,2756.27,2769.0,2756.27,2768.92,12083268.0
1749555120,2767.81,2775.77,2766.01,2773.33,17171816.0
1749555180,2774.19,2776.27,2771.02,2771.86,8591672.0
1749555240,2771.69,2779.99,2767.11,2776.97,11947056.0
1749555300,2776.95,2777.47,2770.59,2771.1,6166960.0
1749555360,2770.94,2775.0,2770.25,2772.6,3825140.0
1749555420,2772.59,2775.96,2771.0,2774.6,3797258.0
1749555480,2774.35,2777.0,2773.87,2776.44,3714302.0
1749555540,2776.44,2783.05,2776.44,2782.05,10894186.0
1749555600,2782.06,2784.6,2778.02,2781.4,7157184.0
1749555660,2781.34,2784.32,2778.66,2784.09,4334228.0
1749555720,2783.95,2793.0,2781.59,2790.79,19233068.0
1749555780,2790.99,2798.1,2790.5,2790.64,19987126.0
1749555840,2790.8,2791.0,2782.5,2788.56,10142078.0
1749555900,2788.77,2788.77,2783.3,2786.8,7677934.0
1749555960,2786.61,2790.0,2783.64,2784.14,7552346.0
1749556020,2783.91,2784.75,2775.48,2777.26,11297006.0
1749556080,2777.69,2778.12,2763.57,2766.25,24370154.0
1749556140,2766.68,2771.14,2764.99,2767.86,15593516.0
1749556200,2767.86,2772.23,2764.33,2771.28,14905162.0
1749556260,2771.28,2772.53,2768.09,2772.18,4091042.0
1749556320,2772.43,2775.01,2771.78,2773.93,3145632.0
1749556380,2773.79,2774.1,2765.0,2767.52,4598568.0
1749556440,2767.29,2769.47,2767.24,2769.11,2522268.0
1749556500,2769.1,2772.82,2768.72,2772.77,1411180.0
1749556560,2772.82,2775.43,2770.43,2770.43,2731180.0
1749556620,2770.54,2774.13,2769.7,2772.8,4167650.0
1749556680,2772.57,2777.42,2772.16,2773.32,6590380.0
1749556740,2773.43,2773.99,2772.01,2772.98,1941030.0
1749556800,2772.9,2778.16,2772.68,2775.9,3543346.0
1749556860,2775.55,2775.55,2766.75,2773.61,5411826.0
1749556920,2774.05,2776.19,2772.61,2774.71,4632882.0
1749556980,2774.51,2775.19,2772.38,2773.25,2060150.0
1749557040,2773.25,2774.69,2769.32,2770.21,2906960.0
1749557100,2770.15,2770.15,2767.53,2769.7,3845628.0
1749557160,2769.34,2769.55,2757.67,2762.62,9141026.0
1749557220,2762.62,2763.86,2757.73,2760.52,6204600.0
1749557280,2760.09,2760.1,2755.87,2758.45,6505498.0
1749557340,2758.45,2761.06,2755.51,2756.3,5150926.0
1749557400,2756.06,2757.84,2753.16,2757.84,10847164.0
1749557460,2758.25,2760.9,2750.59,2752.11,8533780.0
1749557520,2752.11,2752.69,2744.0,2749.85,9896434.0
1749557580,2749.85,2753.54,2749.85,2752.15,3523424.0
1749557640,2752.23,2753.99,2751.25,2753.54,2284134.0
1749557700,2753.69,2754.78,2748.44,2754.78,3360524.0
1749557760,2754.78,2760.99,2754.78,2760.14,7027388.0
1749557820,2760.68,2761.98,2759.0,2759.32,3337860.0
1749557880,2759.32,2761.21,2759.02,2760.87,1150844.0
1749557940,2760.87,2762.57,2759.71,2760.24,2176978.0
1749558000,2760.19,2760.49,2759.18,2759.95,1213298.0
1749558060,2759.71,2762.29,2759.54,2760.74,2212854.0
1749558120,2760.93,2763.25,2759.3,2763.0,2539450.0
1749558180,2762.9,2764.74,2759.33,2760.31,3365234.0
1749558240,2760.31,2760.75,2759.46,2760.49,1196536.0
1749558300,2760.22,2760.28,2755.26,2760.28,3273280.0
1749558360,2760.28,2760.28,2754.5,2757.48,2608954.0
1749558420,2757.47,2757.47,2753.53,2754.83,2640900.0
1749558480,2754.7,2755.0,2754.46,2754.51,737212.0
1749558540,2754.51,2754.97,2753.88,2754.16,1127982.0
1749558600,2754.16,2757.97,2754.16,2756.62,3677948.0
1749558660,2756.77,2760.54,2756.77,2759.0,1926468.0
1749558720,2759.0,2759.0,2755.05,2758.6,1092056.0
1749558780,2758.79,2760.81,2756.9,2757.31,1349436.0
1749558840,2757.12,2758.85,2756.11,2758.65,1000774.0
1749558900,2758.65,2759.45,2756.85,2756.85,624848.0
1749558960,2756.85,2758.24,2756.0,2756.08,443634.0
1749559020,2756.29,2756.29,2753.21,2754.49,2561208.0
1749559080,2754.49,2754.69,2751.55,2753.73,2805196.0
1749559140,2753.73,2754.74,2750.72,2752.51,2097036.0
1749559200,2752.52,2753.18,2752.01,2752.99,883702.0
1749559260,2752.99,2761.9,2752.99,2761.78,3882756.0
1749559320,2761.78,2762.44,2760.0,2760.0,1551520.0
1749559380,2760.0,2761.0,2759.39,2761.0,1545750.0
1749559440,2761.32,2772.93,2761.32,2768.03,10404168.0
1749559500,2768.02,2768.02,2764.97,2767.33,2924104.0
1749559560,2767.34,2767.34,2765.08,2766.77,1961732.0
1749559620,2766.77,2769.28,2766.63,2767.24,2771494.0
1749559680,2767.23,2769.43,2765.07,2766.4,1914434.0
1749559740,2766.56,2766.73,2764.51,2765.28,1246004.0
1749559800,2765.27,2765.28,2763.61,2763.74,2156772.0
1749559860,2763.89,2765.7,2761.35,2761.8,1546024.0
1749559920,2761.8,2763.66,2760.65,2763.04,2038210.0
1749559980,2763.04,2764.0,2761.85,2763.33,1068842.0
1749560040,2763.32,2764.17,2761.15,2762.43,1740542.0
1749560100,2762.53,2767.57,2761.15,2767.26,4992912.0
1749560160,2767.26,2767.67,2766.31,2766.32,1173814.0
1749560220,2766.32,2767.48,2766.18,2766.41,811614.0
1749560280,2766.41,2766.84,2766.0,2766.0,3279168.0
1749560340,2766.01,2766.01,2763.56,2764.25,2496500.0
1749560400,2764.25,2764.72,2763.45,2763.46,1416746.0
1749560460,2763.46,2767.11,2763.46,2767.11,1408040.0
1749560520,2767.11,2767.82,2765.18,2767.18,1154654.0
1749560580,2766.58,2767.8,2766.34,2767.78,1374846.0
1749560640,2767.79,2773.82,2767.78,2771.31,5035762.0
1749560700,2771.65,2774.24,2770.49,2770.49,2648370.0
1749560760,2770.48,2770.48,2766.35,2768.41,1514108.0
1749560820,2768.4,2772.0,2768.39,2772.0,1113148.0
1749560880,2772.0,2774.09,2770.61,2770.99,1712376.0
1749560940,2771.11,2772.34,2769.11,2769.89,1319870.0
1749561000,2770.2,2772.22,2768.88,2771.23,1041770.0
1749561060,2771.23,2773.2,2770.78,2773.11,923666.0
1749561120,2773.11,2777.16,2773.11,2775.41,4843854.0
1749561180,2775.33,2776.0,2773.11,2776.0,2560994.0
1749561240,2776.0,2776.0,2772.39,2772.68,1769252.0
1749561300,2772.68,2772.68,2770.56,2770.99,1596284.0
1749561360,2771.0,2771.96,2767.29,2770.02,7661932.0
1749561420,2770.01,2772.3,2769.62,2771.89,1120706.0
1749561480,2771.89,2773.97,2770.51,2770.77,1131516.0
1749561540,2770.77,2772.28,2770.51,2771.13,1266590.0
1749561600,2771.06,2771.86,2767.51,2770.3,1663156.0
1749561660,2770.33,2771.88,2768.8,2769.6,1281596.0
1749561720,2769.88,2770.91,2768.01,2770.74,1217614.0
1749561780,2770.73,2770.99,2767.65,2768.13,798624.0
1749561840,2768.13,2768.28,2766.72,2767.74,826410.0
1749561900,2767.73,2768.45,2765.51,2767.22,860598.0
1749561960,2767.22,2771.0,2767.21,2770.15,797362.0
1749562020,2770.15,2770.3,2767.21,2768.34,534824.0
1749562080,2767.88,2767.88,2758.79,2759.16,8040828.0
1749562140,2758.89,2759.79,2755.24,2755.25,11386704.0
1749562200,2755.24,2760.48,2755.24,2759.13,9483798.0
1749562260,2759.13,2760.06,2750.8,2751.57,6361374.0
1749562320,2751.77,2753.91,2742.59,2749.0,15306940.0
1749562380,2748.62,2751.57,2745.81,2746.75,7730264.0
1749562440,2746.75,2750.25,2744.75,2747.04,10743058.0
1749562500,2747.04,2749.28,2737.0,2737.68,21911300.0
1749562560,2737.82,2738.37,2726.98,2733.14,24237082.0
1749562620,2733.99,2739.01,2733.99,2737.98,14332326.0
1749562680,2738.63,2739.6,2735.06,2736.89,4764010.0
1749562740,2737.21,2741.46,2735.67,2738.06,6711026.0
1749562800,2737.72,2739.67,2736.72,2737.8,3174184.0
1749562860,2737.8,2737.8,2728.7,2729.33,8152874.0
1749562920,2729.02,2730.57,2724.89,2728.28,10539336.0
1749562980,2728.52,2728.63,2722.59,2723.24,7516036.0
1749563040,2723.24,2725.79,2717.93,2719.99,13965254.0
1749563100,2720.53,2727.85,2720.37,2724.06,10159236.0
1749563160,2724.09,2725.6,2717.0,2722.86,8154432.0
1749563220,2722.6,2729.98,2720.23,2729.97,9415066.0
1749563280,2730.0,2734.72,2728.44,2729.55,8930836.0
1749563340,2729.11,2734.58,2728.0,2733.14,6130590.0
1749563400,2733.39,2738.52,2731.5,2736.14,7069550.0
1749563460,2736.09,2741.24,2736.09,2740.26,7155286.0
1749563520,2740.44,2742.7,2738.93,2740.29,4746964.0
1749563580,2740.33,2741.87,2737.51,2738.33,2809566.0
1749563640,2738.33,2739.03,2736.68,2737.99,1605624.0
1749563700,2737.98,2739.58,2735.26,2737.52,3037102.0
1749563760,2737.22,2739.56,2735.27,2737.81,1984064.0
1749563820,2737.99,2742.0,2737.57,2740.99,1587942.0
1749563880,2740.99,2744.91,2740.99,2744.27,4803252.0
1749563940,2744.3,2745.09,2742.46,2742.6,2984028.0
1749564000,2742.59,2744.28,2741.13,2741.7,2265840.0
1749564060,2741.72,2742.81,2740.4,2740.8,1491746.0
1749564120,2740.74,2740.87,2736.41,2736.92,2444522.0
1749564180,2736.97,2739.17,2735.2,2735.77,1424054.0
1749564240,2735.11,2735.6,2731.46,2733.56,3113174.0
1749564300,2733.56,2737.99,2733.34,2737.99,1973396.0
1749564360,2737.99,2738.46,2734.29,2736.89,1664478.0
1749564420,2737.48,2738.89,2734.68,2735.29,926430.0
1749564480,2735.29,2735.29,2727.33,2731.01,5674974.0
1749564540,2731.01,2734.2,2730.87,2734.2,3783790.0
1749564600,2734.19,2744.39,2734.19,2744.01,8548418.0
1749564660,2744.01,2747.2,2742.67,2745.58,7485830.0
1749564720,2745.51,2747.5,2744.14,2747.5,2208660.0
1749564780,2747.46,2752.69,2747.46,2749.11,8409002.0
1749564840,2749.11,2749.55,2745.09,2745.64,2000318.0
1749564900,2745.65,2745.65,2742.06,2742.06,2278784.0
1749564960,2741.61,2741.61,2738.2,2740.35,2756522.0
1749565020,2740.09,2740.85,2738.68,2740.55,2307094.0
1749565080,2740.55,2744.39,2740.55,2742.8,1291804.0
1749565140,2742.81,2743.82,2740.2,2741.74,978050.0
1749565200,2741.46,2741.74,2736.8,2739.74,1276744.0
1749565260,2739.74,2740.92,2736.96,2737.63,1025896.0
1749565320,2737.63,2738.88,2736.26,2737.99,2588092.0
1749565380,2737.99,2741.43,2737.24,2741.43,1229508.0
1749565440,2741.51,2744.0,2741.51,2744.0,1771164.0
1749565500,2744.0,2745.0,2742.69,2745.0,1427280.0
1749565560,2745.0,2746.62,2739.24,2739.24,2445884.0
1749565620,2739.24,2741.52,2739.13,2739.8,901582.0
1749565680,2739.81,2739.81,2733.57,2735.29,3755976.0
1749565740,2735.29,2741.0,2735.22,2741.0,1531278.0
1749565800,2740.99,2743.83,2740.78,2743.46,1780318.0
1749565860,2743.46,2743.46,2738.13,2739.14,1278730.0
1749565920,2738.91,2739.2,2734.23,2735.31,1905790.0
1749565980,2735.03,2735.03,2729.59,2731.02,5024102.0
1749566040,2731.1,2732.68,2729.51,2732.67,3580074.0
1749566100,2732.98,2736.38,2730.2,2735.91,3533386.0
1749566160,2735.91,2737.86,2733.96,2736.32,2376890.0
1749566220,2736.32,2744.0,2736.31,2742.05,8179220.0
1749566280,2741.74,2741.74,2737.55,2738.27,1267952.0
1749566340,2738.16,2738.93,2736.57,2738.82,1108834.0
1749566400,2738.73,2741.47,2737.4,2739.13,2485122.0
1749566460,2739.03,2740.01,2735.31,2735.31,1507178.0
1749566520,2734.96,2737.42,2732.8,2732.81,2647400.0
1749566580,2732.88,2733.3,2731.07,2733.14,2060490.0
1749566640,2733.06,2734.69,2731.03,2734.56,1843414.0
1749566700,2734.37,2734.55,2730.82,2731.14,2625348.0
1749566760,2731.14,2735.99,2730.77,2735.99,3134972.0
1749566820,2736.31,2739.34,2733.67,2735.17,2607154.0
1749566880,2735.18,2735.18,2732.22,2733.92,1305544.0
1749566940,2733.94,2740.49,2733.94,2739.99,1655866.0
1749567000,2739.98,2739.99,2736.0,2736.01,1665822.0
1749567060,2736.01,2737.59,2733.22,2734.01,1105068.0
1749567120,2734.27,2734.27,2730.81,2734.22,1791624.0
1749567180,2734.33,2738.14,2734.29,2738.0,1116556.0
1749567240,2737.99,2739.16,2735.66,2735.76,2113272.0
1749567300,2736.03,2736.03,2733.02,2734.49,1186526.0
1749567360,2734.55,2736.5,2732.78,2735.27,2045210.0
1749567420,2735.34,2737.85,2735.28,2735.75,616660.0
1749567480,2735.76,2737.32,2734.1,2734.89,697092.0
1749567540,2734.89,2737.46,2734.89,2735.43,503614.0
1749567600,2735.28,2736.35,2733.01,2733.01,1189622.0
1749567660,2733.01,2734.32,2730.76,2733.46,1539970.0
1749567720,2734.06,2738.24,2733.4,2737.46,2155608.0
1749567780,2737.47,2737.56,2735.35,2735.51,934586.0
1749567840,2735.32,2737.99,2734.0,2737.18,1265174.0
1749567900,2737.38,2743.0,2737.23,2742.6,3996534.0
1749567960,2742.6,2744.78,2741.21,2744.5,3437592.0
1749568020,2744.32,2745.46,2742.63,2743.41,2350248.0
1749568080,2743.41,2746.42,2743.41,2745.5,1884268.0
1749568140,2745.5,2747.89,2740.1,2743.49,5534786.0
1749568200,2742.98,2743.75,2740.79,2740.79,2414910.0
1749568260,2740.8,2745.2,2740.29,2745.19,1875176.0
1749568320,2745.19,2748.46,2744.87,2747.93,3078868.0
1749568380,2747.93,2749.43,2745.99,2746.77,1860494.0
1749568440,2746.77,2747.63,2745.81,2746.86,1106226.0
1749568500,2746.53,2747.53,2745.37,2747.53,1536238.0
1749568560,2747.71,2753.46,2747.65,2751.03,4198330.0
1749568620,2750.83,2751.31,2750.0,2750.55,2689604.0
1749568680,2750.55,2750.79,2744.44,2744.64,2753172.0
1749568740,2744.77,2744.77,2740.9,2742.61,2711064.0
1749568800,2742.61,2744.6,2741.16,2744.26,1854340.0
1749568860,2744.26,2744.57,2742.61,2743.47,857314.0
1749568920,2743.71,2744.28,2741.01,2741.21,808886.0
1749568980,2740.79,2740.79,2736.25,2736.26,3046388.0
1749569040,2736.25,2738.28,2736.01,2737.97,1587004.0
1749569100,2737.97,2739.79,2737.14,2738.22,1364222.0
1749569160,2738.22,2739.79,2737.01,2737.99,864560.0
1749569220,2737.99,2738.29,2736.33,2736.81,857512.0
1749569280,2736.81,2737.33,2736.31,2736.32,810112.0
1749569340,2736.32,2736.33,2732.06,2732.16,3326276.0
1749569400,2732.16,2732.16,2723.0,2726.15,11342710.0
1749569460,2726.16,2726.16,2718.46,2720.59,13084590.0
1749569520,2720.58,2721.64,2711.11,2713.42,15256166.0
1749569580,2713.42,2713.42,2690.01,2697.48,42308570.0
1749569640,2697.64,2705.65,2696.19,2703.91,13237876.0
1749569700,2703.78,2706.87,2702.29,2706.71,9904494.0
1749569760,2706.99,2707.82,2702.44,2704.3,4962068.0
1749569820,2704.29,2709.34,2702.55,2709.34,5704412.0
1749569880,2709.71,2710.17,2707.19,2707.22,4652904.0
1749569940,2707.46,2711.82,2707.22,2711.81,3304734.0
1749570000,2711.65,2714.91,2710.5,2710.51,4099918.0
1749570060,2710.51,2710.65,2708.22,2709.28,2242418.0
1749570120,2709.25,2710.97,2708.64,2709.0,2062608.0
1749570180,2708.79,2714.26,2708.79,2712.91,3344686.0
1749570240,2712.91,2716.74,2712.91,2716.52,3469586.0
1749570300,2716.3,2716.31,2714.51,2715.28,2396698.0
1749570360,2715.42,2719.61,2714.65,2719.57,3645636.0
1749570420,2719.61,2722.36,2718.94,2720.22,4952644.0
1749570480,2720.22,2722.19,2719.0,2721.47,2467080.0
1749570540,2721.47,2723.09,2720.29,2720.3,2979966.0
1749570600,2720.3,2723.59,2719.7,2721.06,4092822.0
1749570660,2721.05,2724.5,2721.05,2723.22,2129340.0
1749570720,2723.22,2725.39,2722.74,2725.38,2187750.0
1749570780,2725.77,2732.16,2725.5,2729.49,6457140.0
1749570840,2730.41,2734.31,2730.16,2731.66,6352120.0
1749570900,2731.66,2732.19,2730.12,2732.09,3157362.0
1749570960,2732.09,2733.0,2731.01,2732.22,1770218.0
1749571020,2732.23,2733.98,2731.67,2732.78,2523142.0
1749571080,2732.78,2732.96,2731.08,2731.08,1805422.0
1749571140,2731.19,2731.84,2730.13,2731.84,1186620.0
1749571200,2731.83,2733.94,2731.45,2733.48,1944272.0
1749571260,2733.48,2741.3,2733.48,2739.51,9032324.0
1749571320,2740.08,2741.6,2738.84,2741.32,1697150.0
1749571380,2740.77,2743.91,2740.15,2741.56,4542350.0
1749571440,2741.56,2741.56,2740.12,2741.04,2160562.0
1749571500,2740.83,2743.52,2739.12,2739.3,3531402.0
1749571560,2739.29,2740.71,2735.36,2736.99,4731228.0
1749571620,2736.78,2737.24,2735.09,2737.23,1598922.0
1749571680,2737.24,2740.1,2737.23,2740.1,1603238.0
1749571740,2740.28,2741.12,2738.01,2739.01,1216090.0
1749571800,2739.0,2741.21,2738.06,2741.21,1383950.0
1749571860,2741.21,2744.2,2741.21,2743.18,4238698.0
1749571920,2743.17,2743.43,2739.2,2740.09,1464272.0
1749571980,2740.15,2742.28,2740.02,2742.28,771150.0
1749572040,2741.62,2745.0,2741.44,2744.3,2187118.0
1749572100,2744.21,2745.79,2742.14,2744.68,3070946.0
1749572160,2744.59,2747.38,2743.85,2745.56,4094778.0
1749572220,2745.51,2745.51,2742.32,2742.51,1552602.0
1749572280,2742.51,2745.81,2742.37,2744.57,1475726.0
1749572340,2744.57,2747.51,2744.57,2745.98,1324918.0
1749572400,2745.98,2746.15,2741.86,2742.8,1215276.0
1749572460,2743.0,2743.0,2736.47,2738.22,3889920.0
1749572520,2738.22,2738.7,2736.72,2736.83,2364928.0
1749572580,2736.83,2737.29,2733.25,2734.49,4858410.0
1749572640,2734.5,2735.52,2733.41,2733.81,1488508.0
1749572700,2734.01,2734.01,2727.81,2729.91,6264518.0
1749572760,2729.92,2736.74,2729.04,2736.72,3444042.0
1749572820,2736.73,2740.78,2736.57,2740.0,1739400.0
1749572880,2740.0,2744.14,2740.0,2742.92,2342226.0
1749572940,2743.04,2743.59,2741.43,2741.55,1369138.0
1749573000,2742.08,2742.71,2740.15,2740.16,1795518.0
1749573060,2740.0,2740.23,2737.04,2739.69,2156430.0
1749573120,2739.69,2742.52,2739.28,2741.01,1250566.0
1749573180,2741.0,2741.99,2740.41,2741.58,457384.0
1749573240,2741.9,2742.64,2738.49,2738.83,964122.0
1749573300,2738.59,2738.59,2733.1,2734.95,2808250.0
1749573360,2735.07,2735.91,2733.4,2735.0,1283126.0
1749573420,2735.01,2735.51,2731.62,2731.62,1986746.0
1749573480,2731.98,2734.23,2730.53,2730.69,2477072.0
1749573540,2730.68,2734.0,2730.12,2734.0,2300108.0
1749573600,2733.94,2740.14,2733.94,2738.29,2801298.0
1749573660,2738.29,2740.58,2737.86,2740.0,843074.0
1749573720,2740.0,2742.0,2738.51,2738.71,1338282.0
1749573780,2738.51,2740.95,2738.14,2740.01,642620.0
1749573840,2740.01,2740.33,2738.01,2738.67,906026.0
1749573900,2738.67,2739.72,2737.13,2737.3,928484.0
1749573960,2737.31,2741.34,2737.31,2741.33,1306656.0
1749574020,2741.33,2742.0,2740.0,2741.17,999818.0
1749574080,2741.16,2741.42,2737.38,2739.36,882530.0
1749574140,2739.35,2739.36,2737.05,2738.36,914974.0
1749574200,2738.36,2740.64,2738.35,2740.49,694356.0
1749574260,2740.49,2741.28,2739.14,2739.15,779560.0
1749574320,2739.15,2739.15,2734.49,2734.73,1316194.0
1749574380,2734.73,2736.03,2734.38,2734.68,1004738.0
1749574440,2734.68,2735.11,2733.23,2734.41,1293030.0
1749574500,2734.41,2735.0,2733.78,2734.99,904226.0
1749574560,2735.0,2736.13,2734.17,2735.91,772628.0
1749574620,2735.91,2736.88,2732.89,2732.9,1582060.0
1749574680,2732.89,2732.9,2728.15,2729.12,4997656.0
1749574740,2729.13,2730.4,2729.12,2729.75,1621904.0
1749574800,2729.75,2732.58,2729.74,2731.95,2303682.0
1749574860,2731.95,2733.6,2731.75,2733.46,1087580.0
1749574920,2733.26,2733.79,2731.31,2732.05,1188702.0
1749574980,2732.05,2735.73,2732.04,2735.45,963838.0
1749575040,2735.58,2737.79,2735.58,2737.41,744574.0
1749575100,2737.43,2739.88,2736.9,2737.81,1473776.0
1749575160,2737.63,2738.76,2735.73,2736.87,1232300.0
1749575220,2736.87,2740.0,2736.87,2739.47,1346990.0
1749575280,2739.47,2739.62,2738.17,2739.32,799324.0
1749575340,2739.32,2740.93,2739.32,2740.01,1966474.0
1749575400,2740.01,2740.77,2739.34,2740.09,640252.0
1749575460,2740.09,2740.53,2739.01,2739.01,1741908.0
1749575520,2739.39,2739.96,2737.03,2739.23,926320.0
1749575580,2739.23,2741.14,2739.23,2741.11,817280.0
1749575640,2741.11,2742.32,2740.0,2740.55,1259626.0
1749575700,2740.54,2747.61,2740.54,2747.6,4238122.0
1749575760,2747.71,2751.53,2745.71,2746.39,5735678.0
1749575820,2746.4,2747.29,2744.3,2745.6,1592056.0
1749575880,2745.48,2746.99,2745.0,2745.8,964472.0
1749575940,2745.8,2746.38,2744.07,2744.48,1584990.0
1749576000,2744.49,2746.99,2743.35,2746.3,1531862.0
1749576060,2746.3,2746.51,2744.45,2744.86,428364.0
1749576120,2744.86,2744.86,2744.0,2744.02,702650.0
1749576180,2744.03,2744.97,2743.85,2744.64,581178.0
1749576240,2744.64,2745.74,2743.72,2744.53,958484.0
1749576300,2744.7,2745.7,2744.53,2745.27,616148.0
1749576360,2745.28,2748.19,2745.01,2748.0,4431224.0
1749576420,2748.0,2750.98,2747.02,2747.18,1384806.0
1749576480,2747.18,2747.18,2742.17,2743.15,2286404.0
1749576540,2743.15,2743.16,2738.0,2738.25,2448916.0
1749576600,2738.25,2738.59,2736.31,2736.33,1348334.0
1749576660,2736.33,2738.88,2735.57,2738.86,1911000.0
1749576720,2738.72,2740.28,2738.72,2739.44,866246.0
1749576780,2739.59,2739.9,2737.86,2738.36,828012.0
1749576840,2738.36,2744.75,2738.36,2744.74,1614802.0
1749576900,2744.75,2746.6,2744.43,2746.39,1357486.0
1749576960,2745.97,2746.44,2744.21,2744.31,700200.0
1749577020,2744.31,2745.35,2741.45,2742.32,768480.0
1749577080,2742.31,2742.32,2735.01,2735.01,964402.0
1749577140,2735.2,2738.57,2733.64,2737.22,2578184.0
1749577200,2737.23,2737.53,2734.15,2736.26,1180250.0
1749577260,2736.26,2738.8,2736.26,2738.24,521408.0
1749577320,2738.23,2738.54,2736.16,2736.56,570018.0
1749577380,2736.68,2739.63,2736.49,2739.63,379162.0
1749577440,2739.63,2741.88,2739.63,2740.88,894422.0
1749577500,2740.88,2742.9,2740.07,2740.08,583770.0
1749577560,2740.07,2740.45,2738.1,2740.24,435006.0
1749577620,2740.24,2741.42,2738.92,2738.92,411964.0
1749577680,2738.92,2740.6,2738.17,2739.48,595314.0
1749577740,2739.49,2740.0,2738.06,2738.99,684586.0
1749577800,2739.21,2740.52,2738.77,2739.18,828690.0
1749577860,2739.18,2740.32,2738.99,2739.32,200544.0
1749577920,2739.32,2739.32,2734.67,2737.23,1425660.0
1749577980,2737.24,2743.47,2737.23,2743.46,1056352.0
1749578040,2743.99,2744.99,2742.58,2744.88,877718.0
1749578100,2744.94,2745.66,2742.61,2742.61,1066366.0
1749578160,2742.62,2743.86,2742.01,2742.47,430360.0
1749578220,2742.47,2742.47,2737.01,2737.14,675154.0
1749578280,2737.14,2740.0,2737.14,2739.55,489700.0
1749578340,2739.55,2740.19,2739.01,2739.95,299756.0
1749578400,2739.95,2739.95,2735.57,2736.98,1263028.0
1749578460,2736.74,2736.74,2732.43,2733.07,2705748.0
1749578520,2733.07,2736.09,2731.0,2735.38,2925358.0
1749578580,2735.38,2737.42,2732.19,2737.42,2050084.0
1749578640,2737.43,2737.71,2734.81,2735.33,743374.0
1749578700,2735.34,2735.88,2733.7,2735.04,642670.0
1749578760,2735.31,2736.53,2734.39,2736.53,495946.0
1749578820,2736.78,2742.64,2736.78,2742.2,1527648.0
1749578880,2742.2,2742.2,2739.45,2739.45,875956.0
1749578940,2739.29,2739.29,2737.28,2738.66,415716.0
1749579000,2738.66,2738.98,2737.29,2738.97,614182.0
1749579060,2739.13,2741.49,2739.13,2740.27,927038.0
1749579120,2740.27,2740.91,2739.08,2740.34,379460.0
1749579180,2739.97,2740.89,2739.55,2740.23,246798.0
1749579240,2740.01,2741.07,2740.0,2741.07,343204.0
1749579300,2741.07,2743.45,2740.68,2743.45,1093092.0
1749579360,2743.45,2744.77,2743.09,2743.47,1097088.0
1749579420,2743.46,2743.47,2741.19,2742.3,873576.0
1749579480,2742.3,2743.46,2742.3,2742.42,335534.0
1749579540,2742.42,2745.86,2742.42,2745.61,811712.0
1749579600,2745.21,2745.66,2743.55,2743.56,835018.0
1749579660,2743.55,2744.35,2742.7,2743.67,460640.0
1749579720,2743.67,2745.89,2743.4,2745.89,356430.0
1749579780,2745.89,2747.66,2745.03,2745.35,1201130.0
1749579840,2745.35,2746.02,2744.4,2744.89,469466.0
1749579900,2744.89,2745.31,2742.91,2745.3,893824.0
1749579960,2745.3,2748.67,2744.7,2748.42,840502.0
1749580020,2748.43,2750.31,2747.38,2747.38,2148884.0
1749580080,2747.38,2747.54,2745.14,2746.16,765678.0
1749580140,2746.15,2748.88,2746.15,2747.87,608162.0
1749580200,2747.69,2749.17,2740.25,2740.41,2642766.0
1749580260,2740.4,2742.11,2738.17,2738.88,2318358.0
1749580320,2738.88,2741.65,2737.61,2738.45,1292446.0
1749580380,2738.02,2738.29,2735.58,2735.76,1073444.0
1749580440,2735.58,2736.63,2734.4,2736.63,1141708.0
1749580500,2736.62,2739.89,2736.62,2739.07,1164496.0
1749580560,2739.07,2739.9,2738.37,2738.75,388432.0
1749580620,2738.76,2739.2,2738.38,2738.87,254852.0
1749580680,2739.46,2740.72,2738.81,2738.81,517162.0
1749580740,2738.81,2738.81,2736.1,2736.3,702234.0
1749580800,2736.29,2740.66,2736.29,2740.01,543832.0
1749580860,2740.32,2741.61,2740.21,2741.6,402292.0
1749580920,2741.6,2744.95,2741.6,2744.95,1827706.0
1749580980,2744.94,2746.42,2744.65,2745.9,1200596.0
1749581040,2745.92,2752.21,2745.92,2749.74,8435604.0
1749581100,2749.3,2749.85,2747.28,2747.28,2485550.0
1749581160,2747.56,2750.0,2747.12,2750.0,922878.0
1749581220,2750.0,2759.54,2748.39,2758.16,11918988.0
1749581280,2757.91,2757.91,2753.38,2754.64,3969220.0
1749581340,2754.57,2763.6,2753.5,2760.99,6586852.0
1749581400,2760.99,2762.41,2758.67,2760.99,5106578.0
1749581460,2761.52,2764.16,2760.28,2762.76,4721308.0
1749581520,2762.5,2763.23,2758.16,2759.37,2632998.0
1749581580,2759.97,2760.99,2756.7,2756.95,1823104.0
1749581640,2757.12,2757.43,2752.25,2752.68,2540314.0
1749581700,2752.68,2756.5,2752.68,2753.87,993868.0
1749581760,2753.87,2761.0,2753.53,2760.15,2047410.0
1749581820,2760.43,2762.09,2758.03,2759.31,1639908.0
1749581880,2759.31,2759.31,2754.76,2755.17,1230188.0
1749581940,2755.23,2755.58,2752.65,2753.59,1523538.0
1749582000,2753.6,2756.59,2753.48,2756.33,786678.0
1749582060,2756.49,2759.14,2755.21,2757.39,1034494.0
1749582120,2757.39,2759.88,2755.06,2759.56,1487680.0
1749582180,2759.56,2760.85,2758.52,2760.85,1349328.0
1749582240,2760.99,2763.88,2755.25,2757.4,2802558.0
1749582300,2757.76,2763.73,2757.76,2763.73,1497140.0
1749582360,2763.73,2763.74,2760.49,2761.64,1134304.0
1749582420,2761.64,2765.5,2761.37,2765.5,1953278.0
1749582480,2765.22,2768.1,2765.01,2766.25,3786336.0
1749582540,2766.25,2766.37,2762.55,2762.61,2379268.0
1749582600,2762.6,2765.97,2762.6,2764.63,904702.0
1749582660,2764.63,2764.63,2760.47,2761.2,1990740.0
1749582720,2761.2,2763.39,2760.77,2763.38,799276.0
1749582780,2763.39,2766.91,2763.39,2764.88,1714408.0
1749582840,2764.89,2766.15,2763.76,2764.03,1111402.0
1749582900,2764.03,2765.79,2761.89,2761.97,1151552.0
1749582960,2761.75,2762.91,2760.04,2762.91,1289138.0
1749583020,2762.91,2766.39,2762.91,2764.19,1497354.0
1749583080,2764.01,2765.99,2762.38,2765.99,1305996.0
1749583140,2765.99,2769.11,2764.71,2767.83,2524224.0
1749583200,2767.92,2771.1,2766.66,2769.6,4038036.0
1749583260,2769.6,2774.05,2769.6,2773.84,5172704.0
1749583320,2773.43,2773.74,2772.05,2772.05,3977736.0
1749583380,2772.17,2773.11,2769.94,2772.52,1223244.0
1749583440,2772.57,2775.91,2772.57,2774.45,5392978.0
1749583500,2774.45,2775.24,2771.71,2771.72,1099728.0
1749583560,2771.71,2776.46,2771.71,2775.21,2578164.0
1749583620,2775.25,2778.01,2774.79,2777.8,5373992.0
1749583680,2777.76,2777.8,2775.26,2776.62,2429626.0
1749583740,2776.79,2777.83,2775.34,2777.01,1899772.0
1749583800,2777.01,2784.81,2776.56,2784.53,10567310.0
1749583860,2784.2,2784.71,2781.53,2782.76,3604364.0
1749583920,2782.88,2783.47,2780.0,2781.99,1968990.0
1749583980,2781.99,2786.83,2781.94,2785.82,3456810.0
1749584040,2785.81,2788.0,2785.81,2786.28,3763240.0
1749584100,2786.7,2794.03,2786.7,2794.01,6659462.0
1749584160,2794.13,2795.81,2792.87,2795.06,5199516.0
1749584220,2795.0,2797.15,2793.89,2796.0,8007956.0
1749584280,2796.0,2807.01,2794.32,2798.0,16070556.0
1749584340,2797.77,2803.48,2797.72,2802.98,4656364.0
1749584400,2803.11,2803.11,2795.43,2797.6,5913946.0
1749584460,2797.69,2801.94,2797.69,2798.65,2865934.0
1749584520,2799.59,2800.32,2790.73,2791.99,4998886.0
1749584580,2792.0,2795.89,2789.09,2790.39,3630426.0
1749584640,2790.5,2790.98,2779.0,2780.67,11792016.0
1749584700,2781.29,2784.01,2774.69,2774.7,8764642.0
1749584760,2774.71,2777.2,2772.98,2776.1,6829858.0
1749584820,2776.71,2777.99,2767.26,2770.83,9244630.0
1749584880,2770.83,2770.84,2768.64,2770.69,3612856.0
1749584940,2770.7,2770.7,2764.17,2767.95,4915492.0
1749585000,2767.95,2774.29,2767.95,2770.85,4207678.0
1749585060,2771.15,2771.15,2765.53,2768.65,3343814.0
1749585120,2768.65,2769.17,2766.21,2766.47,1814270.0
1749585180,2766.47,2769.2,2756.11,2758.82,11164622.0
1749585240,2758.82,2764.2,2756.81,2763.75,4411270.0
1749585300,2764.04,2766.39,2761.96,2763.99,4165174.0
1749585360,2763.99,2764.27,2758.0,2760.3,4119944.0
1749585420,2760.02,2763.75,2758.01,2763.59,2642152.0
1749585480,2763.61,2765.67,2762.5,2765.66,1947428.0
1749585540,2765.74,2774.79,2765.74,2772.87,7545866.0
1749585600,2773.13,2773.8,2767.8,2767.8,3033060.0
1749585660,2767.8,2768.55,2762.34,2762.51,2910624.0
1749585720,2762.03,2762.95,2757.8,2762.09,3492692.0
1749585780,2762.5,2765.42,2761.81,2763.23,1072074.0
1749585840,2763.23,2764.19,2756.45,2756.45,2288570.0
1749585900,2757.68,2760.44,2753.05,2755.39,4949716.0
1749585960,2755.03,2759.42,2753.08,2756.24,2419762.0
1749586020,2756.24,2758.09,2753.83,2756.32,1638294.0
1749586080,2756.32,2759.48,2755.53,2758.42,1389972.0
1749586140,2757.74,2761.6,2757.13,2760.18,1084888.0
1749586200,2760.19,2763.46,2759.36,2759.36,1695976.0
1749586260,2758.92,2759.75,2754.73,2758.4,1525038.0
1749586320,2759.39,2762.09,2759.39,2762.09,1190928.0
1749586380,2762.09,2762.09,2758.87,2759.85,838072.0
1749586440,2759.85,2760.0,2756.97,2758.66,1045042.0
1749586500,2758.83,2760.5,2756.07,2759.89,1175792.0
1749586560,2759.23,2760.78,2757.99,2758.12,620558.0
1749586620,2757.81,2758.78,2754.75,2756.76,1247922.0
1749586680,2756.49,2761.71,2756.48,2756.73,1562542.0
1749586740,2756.65,2758.73,2752.48,2758.72,2462630.0
1749586800,2758.73,2763.85,2758.67,2763.13,1622986.0
1749586860,2763.02,2765.84,2760.37,2760.8,3415916.0
1749586920,2760.79,2760.8,2754.01,2754.01,1841394.0
1749586980,2754.28,2759.44,2753.51,2759.44,1644122.0
1749587040,2759.44,2761.84,2758.49,2760.15,798210.0
1749587100,2760.15,2760.15,2756.69,2757.29,794120.0
1749587160,2757.29,2758.48,2756.34,2757.73,626442.0
1749587220,2757.74,2761.24,2757.7,2759.01,617638.0
1749587280,2759.01,2761.78,2759.01,2759.84,558884.0
1749587340,2759.84,2760.0,2758.0,2759.01,811350.0
1749587400,2759.13,2760.0,2756.17,2756.58,1674876.0
1749587460,2756.57,2761.19,2756.57,2759.47,977826.0
1749587520,2759.47,2761.31,2759.27,2761.06,525024.0
1749587580,2761.19,2761.19,2757.5,2758.59,501860.0
1749587640,2758.6,2760.42,2757.99,2760.09,890434.0
1749587700,2760.1,2760.1,2758.51,2759.65,306190.0
1749587760,2759.64,2761.26,2758.59,2759.49,892390.0
1749587820,2759.49,2760.57,2757.16,2760.51,674476.0
1749587880,2760.86,2761.59,2760.1,2760.32,1599848.0
1749587940,2760.32,2764.88,2760.31,2761.8,2159510.0
1749588000,2761.8,2763.1,2757.26,2757.6,1115214.0
1749588060,2757.41,2761.52,2756.14,2761.51,827730.0
1749588120,2761.51,2761.78,2759.01,2759.94,579920.0
1749588180,2759.83,2761.95,2759.43,2761.95,239268.0
1749588240,2761.95,2761.96,2760.49,2760.81,581078.0
1749588300,2760.8,2762.87,2760.0,2760.14,524056.0
1749588360,2760.29,2763.74,2760.11,2763.74,614894.0
1749588420,2763.74,2764.17,2760.82,2762.75,491294.0
1749588480,2762.74,2762.75,2761.0,2762.29,663268.0
1749588540,2762.39,2764.76,2761.43,2761.57,1353118.0
1749588600,2761.58,2764.04,2761.56,2762.41,410524.0
1749588660,2762.4,2765.0,2761.43,2763.53,582182.0
1749588720,2763.52,2766.29,2763.52,2765.85,1108540.0
1749588780,2765.86,2766.67,2764.49,2765.79,981688.0
1749588840,2765.64,2767.59,2765.63,2767.58,1110748.0
1749588900,2767.74,2770.37,2767.22,2769.63,1911468.0
1749588960,2769.64,2772.6,2769.63,2772.43,1975296.0
1749589020,2772.79,2773.44,2771.3,2772.1,2676962.0
1749589080,2772.33,2773.62,2772.12,2773.54,1269084.0
1749589140,2773.54,2774.85,2771.68,2773.24,1579962.0
1749589200,2773.24,2775.72,2773.12,2775.35,1320892.0
1749589260,2775.72,2779.21,2774.7,2779.16,2272290.0
1749589320,2779.16,2779.16,2767.51,2767.51,3321238.0
1749589380,2767.51,2768.69,2764.21,2765.66,3564142.0
1749589440,2765.8,2765.8,2762.73,2762.79,1690212.0
1749589500,2762.42,2764.5,2759.71,2760.0,2291028.0
1749589560,2760.01,2761.17,2757.59,2759.21,1658230.0
1749589620,2759.43,2761.0,2758.5,2761.0,471302.0
1749589680,2761.0,2763.3,2760.32,2763.3,1145286.0
1749589740,2762.68,2762.68,2759.76,2760.3,909226.0
1749589800,2760.3,2763.59,2759.97,2763.58,615762.0
1749589860,2763.59,2764.84,2761.78,2762.98,798180.0
1749589920,2762.98,2763.88,2762.14,2762.55,619164.0
1749589980,2762.55,2762.72,2761.01,2761.01,345836.0
1749590040,2761.01,2761.2,2756.57,2756.57,1006048.0
1749590100,2756.57,2756.7,2733.06,2739.58,21340404.0
1749590160,2739.69,2746.96,2737.86,2746.96,4456428.0
1749590220,2746.99,2750.15,2746.99,2749.75,2571846.0
1749590280,2749.75,2750.04,2744.88,2749.01,2989424.0
1749590340,2749.01,2751.87,2747.91,2751.86,1665206.0
1749590400,2751.89,2752.7,2748.57,2748.57,1367908.0
1749590460,2748.3,2748.3,2743.2,2745.61,1935608.0
1749590520,2745.61,2749.7,2744.87,2748.08,1339768.0
1749590580,2748.09,2748.73,2747.65,2748.73,349128.0
1749590640,2748.73,2750.98,2748.06,2748.41,1016924.0
1749590700,2748.4,2749.84,2745.79,2748.04,727484.0
1749590760,2748.04,2752.84,2748.03,2751.43,781542.0
1749590820,2751.43,2755.92,2751.43,2755.71,779112.0
1749590880,2755.58,2765.21,2753.7,2763.91,7799196.0
1749590940,2763.21,2767.09,2763.0,2764.24,3704900.0
1749591000,2764.22,2764.22,2757.73,2759.18,3059546.0
1749591060,2759.18,2761.0,2758.86,2760.75,863026.0
1749591120,2760.74,2762.7,2760.74,2760.79,500602.0
1749591180,2760.79,2764.41,2760.65,2763.76,906856.0
1749591240,2763.76,2763.81,2761.0,2761.88,537902.0
1749591300,2761.88,2769.36,2761.88,2769.2,2687792.0
1749591360,2769.04,2775.11,2769.04,2775.1,8356538.0
1749591420,2774.65,2775.96,2757.73,2761.81,11007120.0
1749591480,2761.82,2764.0,2758.21,2762.88,2583946.0
1749591540,2763.07,2770.89,2762.89,2770.52,3815994.0
1749591600,2771.26,2776.0,2768.45,2769.99,3902662.0
1749591660,2769.99,2776.01,2768.0,2768.95,3027786.0
1749591720,2769.32,2775.09,2768.74,2771.99,3894622.0
1749591780,2771.99,2776.01,2771.78,2772.68,2497718.0
1749591840,2772.68,2778.87,2772.0,2777.06,4462460.0
1749591900,2776.93,2779.0,2771.38,2771.38,1765044.0
1749591960,2771.38,2772.99,2770.36,2772.54,1150748.0
1749592020,2772.53,2775.59,2772.53,2775.04,572308.0
1749592080,2775.03,2775.23,2773.64,2773.73,502914.0
1749592140,2773.46,2774.0,2772.52,2772.73,565770.0
1749592200,2772.73,2772.73,2767.06,2768.52,2087510.0
1749592260,2768.52,2768.74,2766.54,2767.23,961878.0
1749592320,2767.22,2768.73,2766.0,2768.1,899840.0
1749592380,2768.09,2770.34,2766.69,2770.01,480544.0
1749592440,2770.0,2771.21,2769.6,2770.01,240212.0
1749592500,2770.02,2770.02,2768.1,2770.0,307010.0
1749592560,2769.99,2772.12,2769.99,2771.27,493612.0
1749592620,2771.27,2772.3,2770.0,2770.0,289524.0
1749592680,2770.0,2770.01,2767.56,2768.15,370310.0
1749592740,2768.51,2772.3,2768.51,2772.29,524938.0
1749592800,2772.29,2775.15,2771.76,2775.15,1309180.0
1749592860,2775.27,2776.76,2774.84,2776.7,2525824.0
1749592920,2777.43,2800.0,2776.69,2797.87,25530058.0
1749592980,2797.99,2800.94,2791.75,2791.75,12819454.0
1749593040,2791.75,2796.23,2787.77,2791.0,5245030.0
1749593100,2791.0,2803.1,2790.99,2802.67,5895416.0
1749593160,2802.8,2812.89,2798.99,2811.0,9801492.0
1749593220,2810.31,2821.74,2809.92,2814.01,16248058.0
1749593280,2814.01,2815.02,2808.47,2808.9,4864068.0
1749593340,2808.91,2810.33,2807.08,2809.87,4868162.0
1749593400,2809.62,2811.97,2804.13,2805.11,3911840.0
1749593460,2805.29,2806.8,2796.11,2796.39,4875320.0
1749593520,2796.48,2802.39,2796.01,2799.62,3301302.0
1749593580,2799.74,2802.68,2797.58,2797.58,1600746.0
1749593640,2797.55,2803.21,2796.0,2803.19,3188710.0
1749593700,2803.32,2812.1,2803.32,2809.72,4155762.0
1749593760,2809.53,2810.22,2803.38,2803.38,2555170.0
1749593820,2803.38,2805.08,2798.85,2805.08,2530390.0
1749593880,2805.08,2809.99,2804.01,2808.29,2798864.0
1749593940,2808.29,2808.49,2804.01,2804.63,3041784.0
1749594000,2804.63,2805.0,2802.1,2805.0,1693020.0
1749594060,2805.0,2814.8,2804.99,2812.36,5823690.0
1749594120,2812.72,2818.0,2812.72,2817.24,4029224.0
1749594180,2817.71,2817.71,2808.2,2809.4,5183900.0
1749594240,2809.4,2812.75,2808.84,2811.94,1493362.0
1749594300,2811.45,2814.39,2810.0,2811.46,1287004.0
1749594360,2811.13,2815.9,2809.35,2815.13,2316312.0
1749594420,2815.05,2815.41,2813.17,2814.99,1739784.0
1749594480,2814.83,2815.86,2811.79,2812.59,1644182.0
1749594540,2812.49,2815.16,2812.49,2813.81,2069382.0
1749594600,2814.01,2818.75,2810.65,2818.22,2515136.0
1749594660,2818.55,2825.72,2816.89,2823.18,10130530.0
1749594720,2823.1,2825.72,2820.0,2820.01,3838656.0
1749594780,2820.15,2820.86,2815.9,2819.45,2868700.0
1749594840,2819.34,2819.76,2816.5,2817.39,2033744.0
1749594900,2817.12,2817.12,2810.43,2811.78,3195022.0
1749594960,2811.78,2811.78,2808.86,2808.94,2221446.0
1749595020,2808.93,2811.89,2808.92,2811.02,1341190.0
1749595080,2811.01,2812.28,2810.04,2810.28,2070966.0
1749595140,2810.27,2810.28,2804.11,2806.14,3976726.0
1749595200,2805.08,2806.1,2803.15,2804.19,2951962.0
1749595260,2804.19,2805.0,2803.22,2804.28,1101958.0
1749595320,2804.49,2804.8,2803.39,2803.51,1199886.0
1749595380,2803.51,2804.48,2802.67,2804.48,1225448.0
1749595440,2804.48,2804.48,2803.02,2804.2,1178832.0
1749595500,2804.11,2805.0,2802.27,2802.6,2437616.0
1749595560,2802.59,2802.59,2797.08,2799.38,7554944.0
1749595620,2799.45,2800.31,2797.87,2799.36,1534448.0
1749595680,2799.35,2802.98,2798.36,2802.8,1287566.0
1749595740,2802.76,2803.93,2802.22,2803.32,1372690.0
1749595800,2803.12,2803.33,2800.6,2800.91,609866.0
1749595860,2800.9,2802.0,2798.01,2798.82,1068244.0
1749595920,2798.82,2798.82,2792.73,2795.43,4348122.0
1749595980,2795.26,2799.55,2795.06,2799.55,1348108.0
1749596040,2799.55,2800.6,2799.28,2800.36,1105950.0
1749596100,2800.36,2804.43,2800.16,2804.11,1412424.0
1749596160,2804.1,2807.78,2804.1,2806.09,2933256.0
1749596220,2806.08,2806.22,2803.56,2803.56,1202064.0
1749596280,2803.79,2804.14,2802.69,2803.99,1590514.0
1749596340,2804.0,2804.78,2801.77,2801.98,1212612.0
1749596400,2802.35,2805.0,2802.09,2802.34,1192570.0
1749596460,2802.44,2803.87,2802.15,2802.4,734390.0
1749596520,2802.41,2804.41,2800.32,2801.23,972812.0
1749596580,2801.23,2801.45,2795.25,2799.32,3685318.0
1749596640,2799.66,2803.0,2799.66,2802.39,1121498.0
1749596700,2802.42,2804.39,2801.31,2803.53,1200754.0
1749596760,2803.72,2803.72,2797.63,2797.63,1453182.0
1749596820,2797.64,2798.09,2794.55,2795.35,1346662.0
1749596880,2794.7,2795.92,2787.78,2790.9,5125410.0
1749596940,2791.18,2792.74,2789.11,2790.85,1653712.0
1749597000,2790.85,2792.9,2788.59,2791.39,3388586.0
1749597060,2791.21,2796.33,2789.0,2796.01,1986462.0
1749597120,2795.61,2797.73,2793.94,2793.94,844292.0
1749597180,2793.94,2794.15,2792.03,2792.04,547204.0
1749597240,2791.87,2794.59,2791.1,2792.98,828624.0
1749597300,2792.98,2796.39,2792.98,2795.95,787260.0
1749597360,2796.3,2796.77,2792.88,2792.88,1022788.0
1749597420,2792.7,2797.58,2791.04,2795.93,1207494.0
1749597480,2795.86,2796.96,2793.65,2794.7,2738738.0
1749597540,2794.7,2796.34,2794.37,2795.01,759232.0
1749597600,2794.4,2794.68,2791.15,2791.16,727694.0
1749597660,2791.15,2794.43,2789.32,2793.01,2206662.0
1749597720,2793.01,2795.46,2792.99,2793.49,1456950.0
1749597780,2793.49,2795.73,2792.7,2792.71,927474.0
1749597840,2792.28,2793.79,2791.56,2793.51,371736.0
1749597900,2793.62,2799.42,2793.62,2799.2,1812506.0
1749597960,2799.19,2799.55,2798.01,2798.4,837838.0
1749598020,2798.4,2799.34,2797.5,2798.89,823072.0
1749598080,2798.96,2800.44,2797.69,2797.7,1192140.0
1749598140,2797.85,2798.13,2796.13,2798.13,405576.0
1749598200,2798.28,2799.68,2797.98,2799.12,831992.0
1749598260,2799.51,2801.91,2798.94,2800.61,1297832.0
1749598320,2800.62,2803.1,2800.61,2802.79,1072644.0
1749598380,2802.79,2802.79,2797.27,2798.15,1631928.0
1749598440,2798.46,2800.79,2798.46,2800.5,630652.0
1749598500,2800.5,2802.0,2799.79,2801.01,798812.0
1749598560,2801.08,2803.05,2800.96,2801.19,1903044.0
1749598620,2801.19,2802.26,2801.01,2801.66,1050916.0
1749598680,2802.1,2804.12,2801.3,2802.6,1632798.0
1749598740,2802.61,2803.48,2800.62,2803.48,1123484.0
1749598800,2803.48,2806.8,2803.31,2805.15,2278760.0
1749598860,2805.15,2810.0,2804.77,2810.0,3681668.0
1749598920,2810.03,2811.05,2808.23,2809.71,3645216.0
1749598980,2809.7,2811.24,2808.01,2809.89,1453652.0
1749599040,2810.17,2812.66,2809.75,2812.08,2408242.0
1749599100,2811.99,2814.07,2811.01,2813.6,1598180.0
1749599160,2813.84,2814.88,2808.85,2808.85,1569178.0
1749599220,2808.85,2809.68,2807.14,2809.67,1900772.0
1749599280,2809.68,2809.68,2806.39,2807.19,1333752.0
1749599340,2807.19,2808.19,2805.51,2805.99,953848.0
1749599400,2806.0,2806.66,2805.0,2806.66,560310.0
1749599460,2806.99,2809.7,2805.51,2808.21,1126014.0
1749599520,2808.21,2809.49,2807.23,2807.5,550534.0
1749599580,2807.49,2808.26,2806.49,2807.24,703222.0
1749599640,2807.24,2807.46,2805.57,2806.86,732458.0
1749599700,2806.86,2812.37,2806.85,2811.58,1863646.0
1749599760,2811.34,2812.38,2810.77,2811.14,885558.0
1749599820,2811.0,2813.33,2811.0,2812.58,1103816.0
1749599880,2812.58,2813.32,2811.14,2813.32,1047522.0
1749599940,2813.45,2816.21,2812.0,2815.74,2252084.0
1749600000,2815.74,2816.18,2810.4,2812.71,4765372.0
1749600060,2812.75,2815.51,2812.0,2812.02,1933668.0
1749600120,2812.02,2815.56,2811.58,2814.88,1576494.0
1749600180,2815.15,2818.87,2813.66,2818.47,2455176.0
1749600240,2818.48,2820.14,2816.72,2819.27,3589942.0
1749600300,2819.47,2821.99,2818.07,2818.07,2870014.0
1749600360,2818.04,2827.34,2817.67,2827.12,6136894.0
1749600420,2826.22,2826.22,2820.28,2820.83,3769102.0
1749600480,2820.83,2827.26,2819.18,2827.06,2849550.0
1749600540,2827.07,2828.45,2819.61,2819.61,3807814.0
1749600600,2819.27,2827.75,2817.35,2827.36,3399830.0
1749600660,2827.15,2827.15,2822.39,2824.92,1882108.0
1749600720,2824.93,2826.23,2819.67,2821.19,3306970.0
1749600780,2821.39,2822.99,2817.66,2821.64,2270620.0
1749600840,2821.64,2821.64,2819.79,2820.86,1439124.0
1749600900,2820.88,2827.21,2820.88,2825.01,2343114.0
1749600960,2824.86,2831.2,2821.8,2828.13,5435446.0
1749601020,2828.12,2834.0,2828.12,2830.39,6358986.0
1749601080,2830.01,2830.01,2821.17,2821.96,3947204.0
1749601140,2821.8,2822.76,2817.12,2817.12,3815310.0
1749601200,2817.12,2817.12,2813.0,2813.0,3177138.0
1749601260,2812.86,2815.38,2810.99,2813.56,3707346.0
1749601320,2813.26,2813.72,2808.52,2809.51,4652574.0
1749601380,2809.51,2810.97,2807.09,2810.97,3088868.0
1749601440,2811.19,2812.81,2807.69,2808.61,2332466.0
1749601500,2808.62,2809.4,2803.42,2805.52,3883304.0
1749601560,2805.52,2807.85,2803.0,2807.85,2477570.0
1749601620,2808.24,2812.34,2808.24,2810.76,1964244.0
1749601680,2810.76,2811.13,2806.31,2807.58,1808862.0
1749601740,2807.27,2808.59,2803.91,2804.81,1496840.0
1749601800,2804.82,2805.45,2802.0,2802.07,2342932.0
1749601860,2802.07,2804.0,2801.41,2803.66,1457570.0
1749601920,2803.01,2804.77,2802.63,2802.64,809936.0
1749601980,2802.63,2802.64,2798.02,2799.59,4043426.0
1749602040,2799.6,2805.0,2798.9,2801.8,2944662.0
1749602100,2801.8,2807.86,2801.39,2807.7,1885708.0
1749602160,2807.69,2812.93,2807.69,2810.21,2473536.0
1749602220,2810.21,2810.49,2807.7,2808.19,1386414.0
1749602280,2808.19,2808.19,2799.1,2799.44,3388224.0
1749602340,2799.1,2801.74,2796.61,2800.89,3214860.0
1749602400,2800.88,2801.16,2799.59,2800.01,1058018.0
1749602460,2800.0,2800.18,2795.57,2798.55,1654034.0
1749602520,2798.55,2798.99,2795.22,2795.86,2081646.0
1749602580,2795.86,2798.6,2795.0,2797.37,948966.0
1749602640,2797.22,2799.93,2797.21,2797.5,1287606.0
1749602700,2797.2,2798.39,2795.49,2796.47,1427630.0
1749602760,2796.48,2799.06,2795.25,2797.44,1985776.0
1749602820,2797.86,2804.25,2797.86,2803.69,1591844.0
1749602880,2804.15,2805.2,2802.21,2805.19,1120998.0
1749602940,2805.2,2805.65,2803.8,2804.99,1350738.0
1749603000,2804.99,2807.0,2804.06,2804.07,960296.0
1749603060,2804.06,2804.07,2797.51,2797.51,1425460.0
1749603120,2797.22,2797.87,2795.0,2796.8,3476940.0
1749603180,2796.8,2797.4,2794.6,2797.01,1764846.0
1749603240,2796.61,2798.0,2795.79,2796.86,1023502.0
1749603300,2796.79,2797.26,2795.54,2796.39,1511494.0
1749603360,2796.5,2796.65,2795.36,2795.89,714038.0
1749603420,2795.58,2795.58,2792.37,2792.61,1560898.0
1749603480,2792.61,2794.78,2791.3,2794.68,2003884.0
1749603540,2794.67,2795.0,2793.73,2794.65,870210.0
1749603600,2794.64,2797.99,2793.12,2797.19,1762732.0
1749603660,2797.19,2798.23,2793.46,2794.03,1559530.0
1749603720,2794.03,2796.99,2792.84,2796.06,1844370.0
1749603780,2795.81,2796.35,2792.02,2793.6,1310814.0
1749603840,2793.6,2794.95,2793.28,2794.53,676782.0
1749603900,2794.53,2794.53,2790.72,2791.71,1625526.0
1749603960,2791.7,2792.64,2790.45,2792.64,1913700.0
1749604020,2792.36,2792.36,2789.45,2789.57,2368078.0
1749604080,2789.57,2789.83,2786.3,2786.69,6012490.0
1749604140,2787.1,2789.23,2782.91,2785.92,5054234.0
1749604200,2785.55,2790.6,2784.34,2787.33,3495972.0
1749604260,2787.33,2790.16,2787.33,2788.01,1486056.0
1749604320,2788.0,2790.32,2786.13,2790.05,1226496.0
1749604380,2790.01,2793.51,2790.01,2790.4,2105512.0
1749604440,2790.08,2793.92,2789.74,2793.67,2724234.0
1749604500,2793.68,2794.82,2790.4,2791.0,1217482.0
1749604560,2791.01,2791.21,2787.58,2788.15,2494252.0
1749604620,2788.23,2788.91,2784.48,2784.75,1903696.0
1749604680,2784.49,2786.63,2783.47,2785.99,787418.0
1749604740,2786.02,2788.14,2786.02,2787.85,532908.0
1749604800,2787.85,2787.85,2785.44,2786.13,630912.0
1749604860,2786.13,2787.26,2785.02,2785.63,895114.0
1749604920,2785.64,2786.31,2783.97,2784.77,1093480.0
1749604980,2784.92,2785.7,2784.0,2784.82,1050038.0
1749605040,2784.81,2784.82,2782.7,2784.0,1584868.0
1749605100,2783.99,2787.01,2783.86,2786.96,1624552.0
1749605160,2786.97,2787.38,2785.42,2785.42,505224.0
1749605220,2785.42,2787.57,2782.66,2784.86,1089160.0
1749605280,2784.8,2788.41,2784.35,2788.37,644830.0
1749605340,2788.37,2790.27,2787.41,2788.02,1404570.0
1749605400,2787.94,2787.94,2784.0,2784.0,1231724.0
1749605460,2784.01,2785.29,2782.35,2785.28,1088610.0
1749605520,2785.23,2787.49,2783.52,2785.69,607564.0
1749605580,2785.44,2788.61,2784.61,2786.7,1074686.0
1749605640,2787.12,2787.12,2782.02,2782.71,1487704.0
1749605700,2782.38,2783.57,2781.64,2782.92,773894.0
1749605760,2782.91,2784.34,2781.26,2782.86,1015576.0
1749605820,2782.34,2784.52,2781.84,2783.36,1414530.0
1749605880,2783.06,2783.06,2781.12,2781.2,1168534.0
1749605940,2780.92,2784.83,2780.92,2783.14,2137284.0
1749606000,2783.15,2785.84,2782.01,2784.63,1235100.0
1749606060,2784.63,2785.55,2783.42,2783.42,398614.0
1749606120,2783.2,2783.56,2780.76,2781.04,868788.0
1749606180,2781.03,2783.01,2777.54,2782.26,5184218.0
1749606240,2782.06,2784.13,2780.1,2784.12,1047696.0
1749606300,2783.89,2785.41,2779.28,2780.35,1609926.0
1749606360,2780.34,2781.01,2779.39,2781.0,537966.0
1749606420,2781.01,2785.64,2780.85,2784.99,1464550.0
1749606480,2785.0,2785.58,2784.09,2784.09,1403460.0
1749606540,2784.1,2784.1,2780.63,2781.07,1660872.0
1749606600,2781.06,2783.76,2780.02,2783.35,862892.0
1749606660,2783.35,2783.49,2780.26,2780.46,829278.0
1749606720,2780.47,2783.47,2779.42,2783.42,2182754.0
1749606780,2783.4,2783.9,2781.12,2782.65,816168.0
1749606840,2782.65,2783.89,2781.12,2781.12,865466.0
1749606900,2781.12,2781.4,2779.5,2780.25,1235278.0
1749606960,2780.25,2781.92,2780.0,2780.77,551120.0
1749607020,2780.77,2780.77,2780.06,2780.55,312682.0
1749607080,2780.54,2783.59,2780.43,2783.33,542484.0
1749607140,2783.32,2784.63,2782.96,2783.83,1505722.0
1749607200,2783.83,2789.28,2783.83,2787.87,2466454.0
1749607260,2787.87,2788.65,2787.87,2787.9,1297094.0
1749607320,2787.9,2788.75,2786.94,2788.74,1332730.0
1749607380,2788.74,2789.29,2787.06,2787.06,956096.0
1749607440,2787.01,2788.89,2786.66,2787.31,749872.0
1749607500,2787.31,2788.32,2786.35,2786.35,1504990.0
1749607560,2786.36,2791.59,2786.35,2791.59,2153208.0
1749607620,2791.65,2793.4,2791.44,2791.91,1699414.0
1749607680,2791.8,2802.0,2791.75,2800.97,10702722.0
1749607740,2800.72,2800.72,2799.03,2799.03,3746552.0
1749607800,2799.04,2799.04,2796.22,2797.45,1822510.0
1749607860,2797.2,2797.2,2792.19,2792.19,1653866.0
1749607920,2792.19,2793.23,2792.0,2792.45,866126.0
1749607980,2792.46,2792.46,2790.1,2790.17,872064.0
1749608040,2790.18,2790.18,2786.7,2789.6,1479850.0
1749608100,2789.59,2792.58,2788.27,2790.91,1506900.0
1749608160,2790.81,2791.17,2788.2,2788.21,1059268.0
1749608220,2788.31,2788.49,2785.28,2785.29,1391238.0
1749608280,2785.29,2785.29,2781.92,2784.41,2796798.0
1749608340,2784.1,2785.8,2783.32,2785.8,848196.0
1749608400,2785.96,2785.96,2783.79,2783.81,709034.0
1749608460,2783.81,2783.81,2781.61,2782.57,784078.0
1749608520,2782.52,2782.56,2780.01,2781.9,2022604.0
1749608580,2781.13,2781.13,2779.68,2781.1,1178396.0
1749608640,2781.51,2783.25,2781.12,2781.13,565614.0
1749608700,2781.13,2782.09,2780.2,2782.09,574750.0
1749608760,2782.09,2784.6,2782.09,2782.95,947562.0
1749608820,2782.95,2783.21,2782.23,2782.92,308220.0
1749608880,2782.92,2783.33,2782.57,2782.93,475894.0
1749608940,2782.94,2783.21,2780.78,2782.11,966240.0
1749609000,2782.1,2782.11,2780.36,2780.6,723218.0
1749609060,2780.61,2780.96,2778.33,2778.33,1030286.0
1749609120,2778.08,2778.86,2776.96,2778.65,1746694.0
1749609180,2778.65,2781.13,2777.27,2780.12,1180082.0
1749609240,2780.12,2781.79,2780.11,2780.12,488416.0
1749609300,2780.12,2781.19,2778.36,2778.36,538406.0
1749609360,2778.36,2779.56,2778.0,2779.02,515674.0
1749609420,2779.02,2781.87,2778.33,2781.86,788312.0
1749609480,2782.21,2784.32,2781.96,2783.12,957590.0
1749609540,2783.12,2783.27,2781.0,2781.75,543848.0
1749609600,2781.75,2782.47,2781.05,2782.31,379024.0
1749609660,2782.73,2783.98,2782.38,2783.98,900302.0
1749609720,2783.7,2784.79,2781.11,2782.36,913314.0
1749609780,2782.09,2782.63,2781.0,2781.87,506192.0
1749609840,2781.86,2782.55,2779.68,2779.68,526664.0
1749609900,2779.56,2779.56,2777.13,2777.16,1411852.0
1749609960,2777.15,2777.16,2774.0,2774.96,4049096.0
1749610020,2774.95,2777.1,2773.43,2776.66,3031476.0
1749610080,2776.66,2779.26,2776.44,2777.5,1191094.0
1749610140,2777.5,2778.5,2773.65,2773.81,2784864.0
1749610200,2773.81,2776.37,2773.8,2774.72,1201164.0
1749610260,2774.71,2775.1,2770.6,2774.47,7076664.0
1749610320,2774.01,2776.3,2773.84,2775.56,808536.0
1749610380,2775.57,2775.57,2773.54,2774.5,1067342.0
1749610440,2774.5,2776.46,2774.49,2776.45,2102756.0
1749610500,2776.46,2778.6,2776.45,2778.59,799870.0
1749610560,2778.59,2778.61,2777.4,2777.84,616040.0
1749610620,2777.84,2778.98,2777.18,2778.98,515468.0
1749610680,2778.98,2781.63,2778.98,2780.38,890840.0
1749610740,2780.37,2781.3,2780.09,2780.42,816004.0
1749610800,2780.42,2782.12,2779.43,2781.39,932272.0
1749610860,2781.38,2782.39,2781.0,2781.73,648084.0
1749610920,2781.73,2783.0,2781.06,2782.54,704260.0
1749610980,2782.54,2783.19,2781.02,2781.98,940858.0
1749611040,2781.97,2785.56,2781.97,2784.68,2633136.0
1749611100,2784.68,2785.91,2784.68,2785.0,953878.0
1749611160,2784.77,2786.55,2784.69,2785.53,1078410.0
1749611220,2785.53,2786.54,2785.23,2785.23,478184.0
1749611280,2785.24,2787.31,2785.23,2787.26,1360566.0
1749611340,2787.26,2789.72,2787.13,2789.01,1667784.0
1749611400,2789.0,2789.72,2787.54,2789.08,787736.0
1749611460,2789.09,2790.24,2787.62,2788.75,1029746.0
1749611520,2788.63,2788.63,2787.47,2787.69,1061892.0
1749611580,2787.69,2788.36,2786.8,2787.99,645460.0
1749611640,2787.99,2790.13,2787.99,2788.59,534866.0
1749611700,2788.59,2788.88,2786.09,2786.09,1057958.0
1749611760,2786.09,2786.7,2783.87,2784.21,1458420.0
1749611820,2784.39,2784.86,2783.49,2783.66,937718.0
1749611880,2783.66,2785.99,2783.12,2784.6,544814.0
1749611940,2784.6,2787.98,2784.6,2787.96,384298.0
1749612000,2787.96,2787.96,2785.01,2785.61,586100.0
1749612060,2785.6,2786.24,2784.99,2785.69,383278.0
1749612120,2785.69,2791.88,2785.69,2791.1,1628922.0
1749612180,2791.09,2793.77,2789.97,2792.54,1523484.0
1749612240,2792.54,2794.0,2791.28,2791.28,1373922.0
1749612300,2791.28,2793.0,2789.43,2789.48,803776.0
1749612360,2789.49,2791.03,2788.39,2789.19,648854.0
1749612420,2789.18,2790.69,2789.16,2790.13,1593604.0
1749612480,2789.56,2790.99,2789.24,2790.98,875462.0
1749612540,2790.98,2791.44,2789.01,2789.16,338962.0
1749612600,2789.15,2791.58,2789.15,2790.79,436550.0
1749612660,2790.37,2791.18,2788.92,2789.68,850864.0
1749612720,2789.67,2792.54,2788.91,2792.44,578982.0
1749612780,2792.44,2792.69,2791.2,2791.23,705222.0
1749612840,2791.22,2793.17,2791.06,2792.57,432022.0
1749612900,2792.57,2792.57,2791.09,2792.33,556834.0
1749612960,2792.33,2794.39,2791.71,2793.37,1455220.0
1749613020,2793.96,2796.16,2793.79,2796.14,1678984.0
1749613080,2796.14,2796.51,2792.51,2793.76,1369282.0
1749613140,2793.76,2793.76,2791.67,2792.35,1034990.0
1749613200,2792.35,2794.24,2792.09,2793.73,540896.0
1749613260,2793.72,2794.36,2791.4,2791.41,562012.0
1749613320,2791.4,2792.98,2790.93,2792.7,1398316.0
1749613380,2792.7,2792.7,2791.34,2792.54,602560.0
1749613440,2793.24,2794.7,2793.12,2793.59,1605282.0
1749613500,2793.74,2793.94,2792.61,2793.32,625458.0
1749613560,2793.32,2794.94,2793.0,2794.14,634224.0
1749613620,2794.15,2794.2,2791.79,2794.19,830892.0
1749613680,2794.2,2795.12,2790.59,2790.6,1269040.0
1749613740,2790.59,2792.5,2790.51,2791.89,511644.0
1749613800,2792.35,2793.63,2790.5,2790.88,793052.0
1749613860,2790.94,2792.21,2789.66,2792.2,557104.0
1749613920,2792.2,2794.29,2792.18,2792.93,1183892.0
1749613980,2792.93,2794.33,2791.43,2791.52,499526.0
1749614040,2791.52,2791.52,2790.15,2790.7,411972.0
1749614100,2791.04,2791.05,2790.12,2790.7,445032.0
1749614160,2790.7,2790.88,2788.42,2788.42,522920.0
1749614220,2788.42,2790.33,2788.21,2790.33,1103506.0
1749614280,2790.33,2791.0,2789.25,2790.38,484466.0
1749614340,2790.38,2790.38,2789.73,2790.2,272598.0
1749614400,2790.2,2792.36,2789.01,2791.47,555288.0
1749614460,2791.48,2793.61,2791.34,2793.28,796036.0
1749614520,2793.29,2794.4,2791.68,2791.68,485756.0
1749614580,2791.68,2793.62,2791.08,2793.11,552404.0
1749614640,2793.07,2793.85,2792.79,2793.14,314818.0
1749614700,2793.14,2793.5,2789.0,2789.0,498074.0
1749614760,2789.0,2789.37,2787.95,2789.36,1092084.0
1749614820,2789.37,2790.6,2788.08,2790.34,895758.0
1749614880,2790.07,2791.88,2789.28,2791.06,621120.0
1749614940,2790.57,2792.4,2790.56,2791.83,422872.0
1749615000,2791.83,2792.14,2788.97,2789.4,419832.0
1749615060,2789.4,2790.38,2787.07,2787.07,787594.0
1749615120,2787.07,2788.18,2786.09,2787.1,1424592.0
1749615180,2787.1,2787.36,2786.47,2786.59,340444.0
1749615240,2786.59,2788.3,2786.59,2787.24,451080.0
1749615300,2787.24,2789.86,2787.01,2788.37,774484.0
1749615360,2788.37,2788.76,2787.06,2787.06,421352.0
1749615420,2787.06,2787.06,2785.01,2786.9,1224794.0
1749615480,2786.97,2788.57,2786.39,2787.43,522730.0
1749615540,2787.43,2790.99,2787.43,2790.98,512732.0
1749615600,2790.99,2791.78,2790.98,2791.77,811632.0
1749615660,2791.77,2792.0,2791.36,2791.99,607874.0
1749615720,2792.0,2792.24,2791.05,2792.24,494468.0
1749615780,2792.24,2793.95,2792.24,2793.7,950674.0
1749615840,2793.74,2796.5,2792.31,2792.31,2101848.0
1749615900,2792.67,2792.68,2789.65,2791.81,1061622.0
1749615960,2791.81,2792.98,2790.77,2790.77,361152.0
1749616020,2790.47,2791.21,2789.44,2791.2,357272.0
1749616080,2791.21,2792.31,2790.71,2791.09,210558.0
1749616140,2791.09,2792.67,2790.44,2791.82,494788.0
1749616200,2791.82,2793.78,2791.63,2793.04,381158.0
1749616260,2793.03,2796.29,2793.03,2796.0,1054150.0
1749616320,2796.0,2802.71,2796.0,2802.7,4034646.0
1749616380,2802.6,2802.88,2800.01,2800.02,2569576.0
1749616440,2800.01,2801.11,2798.7,2799.39,1537766.0
1749616500,2799.38,2799.97,2797.04,2797.85,1022892.0
1749616560,2797.84,2798.5,2797.22,2797.79,1057698.0
1749616620,2797.79,2798.21,2795.82,2796.04,1377538.0
1749616680,2796.04,2796.04,2793.99,2795.15,1197264.0
1749616740,2795.16,2796.07,2795.02,2795.88,1240642.0
1749616800,2795.65,2797.56,2795.28,2796.89,881362.0
1749616860,2796.54,2797.71,2796.54,2797.56,629086.0
1749616920,2797.57,2797.57,2794.74,2794.74,1173918.0
1749616980,2794.75,2794.75,2791.7,2791.71,1368854.0
1749617040,2791.71,2793.19,2791.16,2793.19,892480.0
1749617100,2793.18,2793.98,2790.44,2791.09,1006328.0
1749617160,2791.1,2793.59,2790.81,2793.56,325116.0
1749617220,2793.57,2796.94,2793.56,2796.94,595398.0
1749617280,2796.68,2796.93,2794.68,2794.77,585386.0
1749617340,2794.77,2795.58,2794.05,2795.32,202954.0
1749617400,2795.33,2796.0,2793.7,2793.7,1054710.0
1749617460,2793.7,2794.05,2792.67,2793.85,499142.0
1749617520,2793.85,2796.19,2792.92,2795.66,832106.0
1749617580,2795.66,2796.86,2795.66,2796.6,394688.0
1749617640,2796.6,2797.0,2795.69,2796.47,364758.0
1749617700,2796.47,2797.13,2796.08,2796.46,393330.0
1749617760,2796.46,2798.66,2795.62,2797.09,768878.0
1749617820,2797.08,2797.26,2795.56,2796.61,354002.0
1749617880,2796.62,2797.19,2795.7,2796.07,341488.0
1749617940,2796.07,2796.42,2795.3,2796.41,355842.0
1749618000,2796.41,2797.23,2794.32,2794.33,401696.0
1749618060,2794.24,2795.74,2792.64,2794.01,527892.0
1749618120,2794.01,2795.38,2793.89,2795.37,494550.0
1749618180,2795.36,2796.02,2792.43,2792.44,761748.0
1749618240,2792.49,2794.26,2791.65,2794.26,868364.0
1749618300,2794.26,2794.26,2791.28,2792.33,747160.0
1749618360,2792.33,2793.76,2792.07,2792.68,920154.0
1749618420,2792.67,2793.06,2788.64,2788.64,1726646.0
1749618480,2788.33,2789.13,2788.01,2788.04,3132444.0
1749618540,2788.04,2789.36,2787.45,2788.58,1627488.0
1749618600,2788.58,2793.32,2788.58,2791.35,935876.0
1749618660,2791.35,2792.91,2790.7,2791.08,513106.0
1749618720,2791.08,2791.44,2790.08,2790.6,491234.0
1749618780,2790.6,2792.7,2790.08,2792.7,447128.0
1749618840,2792.7,2792.83,2791.57,2792.5,461304.0
1749618900,2792.5,2793.05,2791.05,2791.8,628924.0
1749618960,2791.8,2791.92,2790.36,2791.87,270014.0
1749619020,2791.88,2791.88,2789.43,2789.57,337906.0
1749619080,2789.6,2790.0,2789.0,2789.46,337808.0
1749619140,2789.1,2789.59,2787.48,2787.55,653322.0
1749619200,2787.55,2789.21,2786.08,2788.34,917256.0
1749619260,2788.34,2790.0,2788.33,2789.45,575358.0
1749619320,2789.45,2790.62,2789.17,2789.38,998106.0
1749619380,2789.38,2790.0,2788.37,2789.59,778314.0
1749619440,2789.59,2794.54,2788.97,2794.54,1116040.0
1749619500,2794.54,2796.39,2794.23,2795.53,1397406.0
1749619560,2795.53,2796.83,2795.53,2796.4,687804.0
1749619620,2796.4,2798.23,2796.4,2798.23,1557016.0
1749619680,2798.23,2798.23,2797.22,2797.65,541348.0
1749619740,2797.64,2801.78,2797.25,2800.75,2951314.0
1749619800,2800.75,2800.75,2797.62,2798.18,1174534.0
1749619860,2798.18,2798.18,2796.0,2796.24,704528.0
1749619920,2796.24,2796.24,2794.53,2795.89,350160.0
1749619980,2795.88,2795.94,2793.55,2793.59,719128.0
1749620040,2793.59,2793.59,2791.23,2791.24,692336.0
1749620100,2791.23,2792.6,2791.23,2792.6,379384.0
1749620160,2792.59,2793.5,2791.0,2791.79,1317578.0
1749620220,2791.78,2793.79,2791.78,2793.29,1304398.0
1749620280,2793.3,2795.42,2793.03,2793.03,533728.0
1749620340,2793.03,2793.98,2792.72,2792.72,359522.0
1749620400,2792.73,2793.17,2791.16,2793.16,379008.0
1749620460,2793.17,2793.17,2792.16,2792.17,385262.0
1749620520,2792.08,2792.61,2791.27,2791.28,388770.0
1749620580,2791.27,2793.9,2791.27,2793.89,283976.0
1749620640,2793.65,2794.24,2792.88,2792.88,336028.0
1749620700,2792.72,2795.33,2792.59,2795.17,342434.0
1749620760,2794.53,2796.56,2794.52,2795.75,519058.0
1749620820,2795.64,2795.64,2791.02,2791.02,546868.0
1749620880,2790.68,2792.12,2790.0,2792.12,968814.0
1749620940,2792.11,2793.77,2792.11,2793.12,400382.0
1749621000,2793.11,2794.45,2792.64,2793.34,222858.0
1749621060,2793.34,2795.6,2793.34,2795.06,296540.0
1749621120,2795.06,2795.86,2795.05,2795.69,254500.0
1749621180,2795.69,2795.7,2795.01,2795.31,192222.0
1749621240,2795.31,2795.31,2794.08,2795.12,411620.0
1749621300,2795.11,2795.31,2794.02,2794.78,343228.0
1749621360,2794.77,2795.31,2793.96,2793.96,300428.0
1749621420,2793.96,2795.3,2793.82,2793.83,265538.0
1749621480,2793.83,2794.58,2793.23,2793.25,257604.0
1749621540,2793.25,2793.25,2792.51,2792.84,218644.0
1749621600,2792.85,2794.74,2792.84,2793.5,689084.0
1749621660,2793.5,2795.3,2793.05,2795.14,425382.0
1749621720,2795.14,2796.61,2794.47,2795.34,423538.0
1749621780,2795.34,2796.35,2794.47,2796.35,883224.0
1749621840,2796.35,2796.69,2795.35,2796.6,640928.0
1749621900,2796.61,2797.13,2795.91,2795.92,949706.0
1749621960,2795.61,2795.61,2792.85,2792.98,815428.0
1749622020,2793.2,2793.33,2790.38,2791.69,1045552.0
1749622080,2791.69,2791.93,2790.39,2791.92,707140.0
1749622140,2791.93,2792.66,2790.0,2790.24,674520.0
1749622200,2790.01,2791.05,2789.57,2789.83,1127998.0
1749622260,2789.89,2791.66,2789.89,2790.6,959912.0
1749622320,2790.6,2791.0,2789.24,2789.41,759428.0
1749622380,2789.41,2790.44,2789.41,2790.4,350520.0
1749622440,2790.39,2790.4,2789.79,2790.39,214782.0
1749622500,2790.39,2791.43,2789.51,2789.73,546478.0
1749622560,2789.85,2790.02,2787.7,2788.48,977214.0
1749622620,2788.58,2789.2,2787.57,2787.57,905578.0
1749622680,2787.51,2787.51,2784.31,2785.34,2913616.0
1749622740,2785.49,2785.97,2783.26,2784.18,1365106.0
1749622800,2784.22,2786.42,2784.22,2786.07,929538.0
1749622860,2786.07,2790.16,2785.83,2790.0,1078474.0
1749622920,2790.0,2791.0,2789.82,2790.71,986830.0
1749622980,2790.7,2790.87,2788.87,2789.59,758126.0
1749623040,2789.59,2790.85,2789.58,2789.86,449528.0
1749623100,2789.87,2789.87,2788.01,2788.9,483834.0
1749623160,2788.89,2789.72,2786.04,2786.28,755640.0
1749623220,2785.98,2785.98,2783.48,2785.28,2180900.0
1749623280,2785.27,2785.28,2783.95,2784.49,774440.0
1749623340,2784.49,2785.9,2784.29,2785.1,526540.0
1749623400,2785.1,2785.1,2783.49,2783.93,463994.0
1749623460,2783.65,2783.65,2779.38,2779.51,3046854.0
1749623520,2779.69,2782.46,2779.25,2782.46,2463132.0
1749623580,2782.15,2783.59,2781.01,2781.6,1169464.0
1749623640,2781.6,2782.68,2780.32,2781.0,1262070.0
1749623700,2780.89,2782.8,2780.81,2781.88,621568.0
1749623760,2782.08,2782.95,2780.66,2781.38,764998.0
1749623820,2781.39,2781.86,2780.58,2780.69,602756.0
1749623880,2780.62,2783.89,2780.24,2783.89,578592.0
1749623940,2783.89,2784.86,2783.11,2784.57,1124506.0
1749624000,2784.57,2785.62,2784.56,2785.36,538764.0
1749624060,2785.36,2786.26,2784.93,2785.01,482142.0
1749624120,2785.01,2786.14,2784.78,2785.85,711942.0
1749624180,2786.03,2787.71,2786.0,2786.05,537436.0
1749624240,2786.06,2786.82,2785.88,2786.7,527002.0
1749624300,2786.71,2786.94,2784.07,2785.34,374910.0
1749624360,2784.76,2784.76,2782.78,2782.95,500380.0
1749624420,2782.99,2785.17,2782.44,2782.44,475968.0
1749624480,2782.7,2784.3,2782.03,2782.03,384350.0
1749624540,2782.04,2784.72,2780.92,2783.49,491490.0
1749624600,2783.26,2786.5,2782.88,2786.49,776398.0
1749624660,2786.58,2787.35,2786.02,2787.29,609182.0
1749624720,2787.29,2788.12,2786.56,2787.18,652944.0
1749624780,2787.18,2788.21,2787.18,2788.21,427758.0
1749624840,2788.19,2789.76,2788.18,2789.32,525430.0
1749624900,2789.65,2792.85,2789.23,2792.85,2254294.0
1749624960,2792.6,2794.21,2792.2,2793.82,1561882.0
1749625020,2793.82,2794.49,2793.03,2793.04,1183390.0
1749625080,2793.03,2793.04,2790.64,2790.88,815634.0
1749625140,2790.87,2791.74,2790.87,2791.42,718712.0
1749625200,2791.43,2794.0,2791.3,2793.98,1298136.0
1749625260,2793.98,2795.84,2793.98,2794.49,2009840.0
1749625320,2794.49,2794.81,2793.5,2794.71,720058.0
1749625380,2794.7,2796.29,2794.22,2795.82,1121112.0
1749625440,2795.7,2795.93,2794.9,2795.48,913986.0
1749625500,2795.48,2798.88,2793.22,2794.97,2723620.0
1749625560,2794.97,2794.97,2791.47,2792.59,972626.0
1749625620,2792.59,2792.6,2788.63,2789.36,1236228.0
1749625680,2789.37,2789.37,2787.5,2787.71,1142702.0
1749625740,2787.57,2790.29,2786.86,2790.28,1217876.0
1749625800,2790.29,2792.0,2789.7,2791.99,564686.0
1749625860,2791.99,2797.03,2791.99,2796.29,1571562.0
1749625920,2796.48,2798.21,2796.4,2797.0,1219740.0
1749625980,2796.99,2798.82,2796.54,2798.76,991376.0
1749626040,2798.76,2799.07,2796.21,2796.21,1532294.0
1749626100,2796.2,2797.61,2795.77,2796.08,1672262.0
1749626160,2796.09,2796.98,2795.0,2795.35,1111646.0
1749626220,2795.65,2795.87,2793.82,2794.98,761684.0
1749626280,2794.99,2794.99,2793.68,2794.4,599694.0
1749626340,2794.08,2794.99,2792.88,2794.99,422778.0
1749626400,2794.99,2795.54,2793.35,2793.35,570470.0
1749626460,2793.35,2796.0,2793.11,2795.34,627400.0
1749626520,2795.34,2795.53,2793.69,2795.25,800774.0
1749626580,2795.31,2796.61,2795.2,2795.2,1332902.0
1749626640,2795.2,2795.86,2794.41,2795.18,472448.0
1749626700,2795.18,2795.18,2791.24,2791.84,811628.0
1749626760,2791.84,2793.59,2791.84,2792.05,452798.0
1749626820,2792.16,2794.99,2791.41,2794.99,973672.0
1749626880,2794.98,2795.69,2794.01,2794.55,886106.0
1749626940,2794.6,2795.18,2793.57,2795.17,464850.0
1749627000,2795.18,2797.44,2795.15,2795.79,788742.0
1749627060,2795.78,2796.66,2794.01,2794.41,736950.0
1749627120,2794.15,2797.3,2794.15,2797.3,463016.0
1749627180,2797.3,2797.79,2796.2,2796.73,743184.0
1749627240,2796.72,2797.0,2794.49,2794.95,420310.0
1749627300,2794.95,2795.38,2793.37,2794.24,336324.0
1749627360,2794.23,2794.92,2793.6,2794.57,655074.0
1749627420,2794.61,2798.32,2794.61,2798.32,691666.0
1749627480,2798.32,2798.91,2798.11,2798.76,1129038.0
1749627540,2798.76,2801.0,2797.98,2800.74,2210804.0
1749627600,2800.34,2800.74,2795.65,2796.09,1471458.0
1749627660,2796.09,2798.73,2795.7,2798.72,816862.0
1749627720,2798.72,2798.73,2797.58,2798.18,441554.0
1749627780,2798.18,2798.19,2797.15,2797.38,482600.0
1749627840,2797.39,2798.18,2796.94,2796.95,673372.0
1749627900,2796.94,2796.94,2794.58,2794.67,635094.0
1749627960,2794.67,2794.84,2793.32,2793.73,494424.0
1749628020,2793.46,2794.54,2793.4,2793.68,473620.0
1749628080,2793.69,2793.84,2792.77,2793.84,875788.0
1749628140,2793.84,2797.69,2793.84,2797.69,617176.0
1749628200,2797.68,2797.69,2795.31,2796.0,600240.0
1749628260,2796.0,2796.69,2794.61,2794.82,359686.0
1749628320,2794.82,2795.45,2793.54,2793.67,666148.0
1749628380,2793.83,2795.9,2793.83,2795.24,445574.0
1749628440,2795.22,2795.89,2794.83,2795.14,582172.0
1749628500,2795.14,2795.23,2793.54,2793.62,334234.0
1749628560,2793.62,2794.33,2793.42,2793.42,409390.0
1749628620,2793.61,2793.89,2792.82,2792.94,523588.0
1749628680,2792.93,2793.11,2791.26,2791.71,563270.0
1749628740,2791.71,2792.17,2790.19,2790.86,1231462.0
1749628800,2790.85,2792.73,2790.85,2792.12,800674.0
1749628860,2792.12,2792.14,2789.0,2789.01,1227670.0
1749628920,2789.07,2790.51,2788.77,2790.19,802362.0
1749628980,2790.61,2790.61,2789.01,2790.05,927368.0
1749629040,2790.06,2790.28,2788.01,2789.81,1192986.0
1749629100,2789.81,2789.82,2787.24,2788.96,1408706.0
1749629160,2788.97,2789.3,2784.53,2785.07,2205524.0
1749629220,2784.95,2788.93,2784.95,2788.92,1773306.0
1749629280,2789.14,2789.46,2786.68,2786.68,1247522.0
1749629340,2786.55,2786.93,2785.24,2785.25,946676.0
1749629400,2785.25,2786.02,2784.02,2785.18,1277348.0
1749629460,2785.18,2788.58,2784.03,2786.75,1743760.0
1749629520,2786.72,2788.49,2786.18,2788.26,1051320.0
1749629580,2788.25,2788.48,2785.89,2786.41,468926.0
1749629640,2786.42,2787.67,2785.3,2785.51,690096.0
1749629700,2785.51,2788.65,2785.41,2787.25,972288.0
1749629760,2787.25,2787.57,2782.23,2782.87,1370094.0
1749629820,2782.87,2783.64,2782.0,2782.0,1541892.0
1749629880,2782.0,2782.0,2778.33,2778.68,4418104.0
1749629940,2778.68,2778.68,2773.47,2773.55,8363348.0
1749630000,2773.55,2777.05,2773.37,2776.95,4228132.0
1749630060,2777.32,2778.29,2775.32,2778.29,3737182.0
1749630120,2778.28,2779.49,2775.36,2775.68,1329336.0
1749630180,2775.91,2777.69,2775.18,2775.19,788824.0
1749630240,2775.19,2778.12,2774.97,2778.12,1238608.0
1749630300,2778.15,2779.65,2778.0,2779.29,871914.0
1749630360,2778.75,2779.48,2778.03,2778.04,662814.0
1749630420,2778.04,2779.23,2775.86,2776.59,594116.0
1749630480,2776.6,2779.4,2776.6,2778.33,623108.0
1749630540,2778.44,2778.68,2777.11,2778.29,575542.0
1749630600,2778.29,2780.37,2777.52,2779.3,1047530.0
1749630660,2779.31,2780.39,2779.31,2780.0,640998.0
1749630720,2780.0,2780.85,2779.11,2779.99,1923770.0
1749630780,2780.0,2780.57,2779.15,2779.45,811338.0
1749630840,2779.45,2780.0,2778.31,2778.55,705952.0
1749630900,2778.55,2780.03,2777.85,2780.03,680642.0
1749630960,2780.03,2780.59,2779.29,2780.11,551194.0
1749631020,2780.11,2780.6,2775.52,2775.52,1019138.0
1749631080,2775.52,2777.71,2772.0,2774.79,3751992.0
1749631140,2774.78,2774.79,2771.59,2774.76,2080364.0
1749631200,2774.77,2776.92,2774.12,2776.91,1401328.0
1749631260,2776.98,2778.97,2776.68,2777.04,1851020.0
1749631320,2777.04,2777.04,2771.8,2773.46,1670082.0
1749631380,2773.46,2776.42,2773.46,2776.42,1118638.0
1749631440,2776.58,2777.53,2775.22,2775.22,836768.0
1749631500,2775.22,2775.22,2772.54,2773.91,1103486.0
1749631560,2773.96,2774.1,2771.65,2771.88,1308590.0
1749631620,2772.29,2772.29,2765.38,2769.52,11035184.0
1749631680,2769.42,2773.46,2769.2,2771.5,3043012.0
1749631740,2771.5,2771.64,2766.7,2767.41,2034176.0
1749631800,2767.42,2768.19,2765.0,2768.04,5357410.0
1749631860,2768.04,2769.42,2767.44,2767.99,1549014.0
1749631920,2768.02,2770.19,2767.26,2768.74,2307076.0
1749631980,2768.73,2770.18,2768.4,2769.86,1362196.0
1749632040,2769.87,2771.4,2768.41,2771.16,949604.0
1749632100,2771.16,2771.48,2769.75,2770.44,669084.0
1749632160,2770.44,2770.76,2769.12,2769.23,436072.0
1749632220,2769.24,2770.6,2768.7,2769.26,761506.0
1749632280,2769.39,2770.14,2768.71,2768.71,588500.0
1749632340,2768.71,2768.99,2767.77,2768.39,725630.0
1749632400,2768.25,2770.0,2768.24,2769.61,967582.0
1749632460,2769.61,2769.89,2767.04,2767.65,1059002.0
1749632520,2767.65,2769.3,2763.09,2765.03,3793518.0
1749632580,2765.04,2765.33,2763.35,2764.27,2338044.0
1749632640,2764.33,2766.24,2762.62,2765.14,2506200.0
1749632700,2765.14,2767.0,2764.4,2765.77,1470098.0
1749632760,2765.65,2768.21,2763.9,2767.52,1426032.0
1749632820,2767.21,2767.21,2764.1,2764.66,1567996.0
1749632880,2764.66,2765.08,2761.8,2762.44,3634910.0
1749632940,2762.7,2767.27,2761.0,2767.27,2724392.0
1749633000,2767.27,2767.65,2763.58,2764.49,1373894.0
1749633060,2764.48,2766.48,2764.48,2766.48,989632.0
1749633120,2766.48,2767.62,2764.67,2766.11,1775566.0
1749633180,2766.11,2767.69,2764.69,2764.7,1387488.0
1749633240,2764.7,2765.46,2763.57,2764.69,1159056.0
1749633300,2764.69,2769.09,2764.68,2769.09,763240.0
1749633360,2769.09,2769.09,2766.7,2767.96,1087530.0
1749633420,2767.96,2770.62,2767.95,2770.02,1723180.0
1749633480,2770.02,2770.28,2767.14,2767.15,983296.0
1749633540,2766.73,2767.74,2765.61,2766.54,993264.0
1749633600,2766.54,2772.38,2765.49,2771.89,3252522.0
1749633660,2771.67,2771.67,2769.01,2769.64,1606908.0
1749633720,2769.67,2771.73,2769.67,2771.02,1196280.0
1749633780,2770.89,2772.0,2770.77,2771.1,1366454.0
1749633840,2771.1,2771.1,2769.14,2770.83,881402.0
1749633900,2770.83,2770.83,2768.34,2768.88,844250.0
1749633960,2768.88,2769.01,2767.7,2768.11,917044.0
1749634020,2768.11,2769.12,2767.25,2769.12,360096.0
1749634080,2769.11,2769.12,2767.37,2768.01,436698.0
1749634140,2768.01,2770.63,2768.01,2770.45,542816.0
1749634200,2770.25,2771.97,2770.0,2770.01,784948.0
1749634260,2770.01,2770.61,2769.07,2769.84,888326.0
1749634320,2769.85,2772.76,2769.84,2772.41,1028790.0
1749634380,2772.41,2772.76,2771.05,2772.26,944712.0
1749634440,2772.03,2772.08,2770.57,2771.38,424832.0
1749634500,2770.89,2772.0,2770.0,2770.1,632368.0
1749634560,2770.11,2770.11,2766.31,2766.58,1163834.0
1749634620,2766.58,2767.43,2765.25,2766.02,1732934.0
1749634680,2766.1,2766.34,2765.58,2766.34,1014674.0
1749634740,2766.34,2767.0,2765.61,2766.16,857342.0
1749634800,2766.1,2766.74,2765.27,2766.7,598930.0
1749634860,2766.7,2768.38,2765.58,2768.37,1289032.0
1749634920,2768.37,2768.37,2766.8,2767.67,731934.0
1749634980,2767.66,2768.12,2766.63,2766.91,841620.0
1749635040,2766.91,2766.92,2766.0,2766.57,325958.0
1749635100,2766.57,2768.5,2766.14,2766.7,1028800.0
1749635160,2766.7,2766.94,2765.95,2765.95,613060.0
1749635220,2765.95,2766.5,2762.85,2762.85,2836976.0
1749635280,2762.76,2762.81,2761.11,2761.12,2152164.0
1749635340,2761.11,2762.08,2760.29,2761.84,4209996.0
1749635400,2761.84,2762.47,2759.57,2761.41,3479734.0
1749635460,2761.41,2762.94,2760.4,2761.05,1082556.0
1749635520,2761.05,2762.14,2760.65,2760.95,796264.0
1749635580,2761.27,2761.44,2757.3,2757.98,6668280.0
1749635640,2757.99,2758.29,2756.16,2756.85,3164434.0
1749635700,2757.15,2759.29,2756.93,2757.85,2640502.0
1749635760,2757.85,2759.0,2753.97,2754.36,4006254.0
1749635820,2754.75,2755.68,2753.24,2755.68,3522864.0
1749635880,2756.09,2758.26,2755.36,2757.55,1423090.0
1749635940,2757.55,2758.67,2757.2,2758.39,800656.0
1749636000,2758.39,2760.0,2758.39,2759.96,1473784.0
1749636060,2759.97,2762.85,2759.97,2762.42,2610148.0
1749636120,2762.42,2762.42,2759.0,2759.0,1033406.0
1749636180,2759.01,2760.77,2757.37,2760.14,1732072.0
1749636240,2760.14,2762.1,2759.88,2759.89,1334150.0
1749636300,2759.88,2759.89,2756.58,2758.52,2042980.0
1749636360,2758.42,2760.45,2757.63,2760.45,743142.0
1749636420,2760.45,2764.99,2759.97,2764.99,2193598.0
1749636480,2765.15,2767.27,2765.15,2766.89,2531124.0
1749636540,2766.85,2767.16,2766.02,2766.78,1220854.0
1749636600,2766.78,2766.78,2764.55,2764.72,2136768.0
1749636660,2764.72,2765.95,2764.02,2764.31,930546.0
1749636720,2764.5,2765.0,2762.67,2762.71,748582.0
1749636780,2762.71,2764.88,2762.65,2763.97,1087578.0
1749636840,2763.97,2765.82,2763.43,2764.75,896318.0
1749636900,2764.46,2765.97,2760.9,2765.97,1056798.0
1749636960,2765.96,2766.6,2765.01,2765.82,583880.0
1749637020,2765.83,2766.3,2764.71,2764.72,488296.0
1749637080,2764.71,2766.53,2764.34,2765.4,519146.0
1749637140,2765.4,2766.0,2763.23,2765.59,454216.0
1749637200,2765.59,2767.2,2765.59,2766.51,1438416.0
1749637260,2766.3,2767.72,2764.66,2766.06,930028.0
1749637320,2766.06,2766.18,2764.28,2764.28,414572.0
1749637380,2764.53,2768.0,2764.09,2767.99,976176.0
1749637440,2767.99,2767.99,2764.51,2765.46,590396.0
1749637500,2765.46,2766.38,2764.31,2765.99,350000.0
1749637560,2765.99,2766.39,2764.52,2765.05,658946.0
1749637620,2765.03,2765.4,2764.51,2764.69,250966.0
1749637680,2764.7,2768.11,2764.69,2767.84,861796.0
1749637740,2767.46,2768.0,2767.11,2767.15,1339950.0
1749637800,2767.15,2769.99,2766.85,2769.99,1133436.0
1749637860,2769.99,2770.31,2769.08,2769.08,1944618.0
1749637920,2769.08,2770.61,2768.44,2769.17,717498.0
1749637980,2769.17,2770.47,2769.17,2770.02,650668.0
1749638040,2770.03,2770.63,2768.77,2769.8,1272390.0
1749638100,2769.8,2769.8,2767.74,2768.62,717656.0
1749638160,2768.62,2770.0,2768.55,2768.62,740748.0
1749638220,2768.2,2768.68,2767.0,2767.61,717234.0
1749638280,2767.61,2768.45,2767.0,2768.45,440360.0
1749638340,2768.45,2768.79,2767.44,2768.7,391108.0
1749638400,2768.99,2768.99,2767.0,2768.24,870436.0
1749638460,2767.86,2768.98,2767.27,2768.09,624282.0
1749638520,2768.1,2768.1,2766.0,2766.13,366120.0
1749638580,2766.13,2766.39,2765.5,2765.5,455100.0
1749638640,2765.74,2766.27,2763.18,2765.68,1999038.0
1749638700,2765.68,2768.99,2765.56,2768.58,763162.0
1749638760,2768.58,2769.28,2767.56,2768.77,724488.0
1749638820,2768.77,2770.64,2768.77,2770.0,657932.0
1749638880,2769.88,2772.33,2769.47,2771.87,3822256.0
1749638940,2771.87,2772.09,2770.79,2770.82,1131324.0
1749639000,2770.82,2770.83,2768.7,2768.7,638998.0
1749639060,2768.24,2769.65,2767.79,2769.57,1111334.0
1749639120,2769.57,2769.99,2769.04,2769.78,387468.0
1749639180,2769.77,2769.78,2768.88,2768.88,451402.0
1749639240,2768.99,2769.44,2768.96,2769.44,389004.0
1749639300,2769.44,2769.59,2767.46,2767.46,387264.0
1749639360,2767.47,2769.1,2767.46,2769.09,618710.0
1749639420,2769.1,2769.84,2768.92,2769.57,504376.0
1749639480,2769.58,2770.8,2769.28,2769.29,634558.0
1749639540,2769.29,2770.88,2769.28,2770.88,370462.0
1749639600,2770.88,2771.07,2769.44,2770.19,792312.0
1749639660,2770.29,2770.3,2768.25,2768.32,466814.0
1749639720,2768.31,2770.36,2768.31,2770.34,488792.0
1749639780,2770.21,2770.34,2766.47,2767.12,698190.0
1749639840,2767.11,2768.52,2766.99,2767.81,460376.0
1749639900,2767.81,2768.18,2766.45,2768.17,382868.0
1749639960,2768.17,2770.1,2767.63,2770.08,891426.0
1749640020,2770.08,2770.65,2768.5,2769.76,785122.0
1749640080,2769.76,2769.76,2766.81,2766.81,733224.0
1749640140,2767.26,2767.98,2766.75,2767.25,359280.0
1749640200,2767.25,2767.25,2766.4,2766.99,536216.0
1749640260,2766.99,2769.56,2766.99,2768.48,245520.0
1749640320,2768.48,2768.49,2766.69,2767.12,410220.0
1749640380,2767.12,2767.83,2766.74,2767.18,275418.0
1749640440,2767.13,2767.14,2765.88,2766.22,348786.0
1749640500,2766.07,2767.0,2764.2,2764.6,511464.0
1749640560,2764.43,2764.43,2762.3,2762.45,2367898.0
1749640620,2762.45,2762.78,2761.78,2762.55,2047946.0
1749640680,2762.56,2763.69,2762.4,2762.67,623676.0
1749640740,2762.67,2764.73,2762.66,2763.38,357584.0
1749640800,2763.38,2765.32,2762.83,2765.13,885694.0
1749640860,2765.11,2766.23,2763.87,2764.13,371172.0
1749640920,2763.87,2764.66,2762.76,2763.61,495922.0
1749640980,2763.62,2763.99,2761.65,2761.86,688994.0
1749641040,2761.85,2764.62,2761.85,2763.2,1116544.0
1749641100,2763.32,2764.67,2762.66,2764.45,772772.0
1749641160,2764.46,2764.46,2763.04,2763.74,771362.0
1749641220,2763.74,2765.0,2763.62,2764.99,305508.0
1749641280,2764.99,2765.58,2764.29,2765.16,327074.0
1749641340,2765.16,2765.77,2764.86,2765.33,444084.0
1749641400,2765.33,2769.96,2765.19,2769.95,1566120.0
1749641460,2769.96,2775.4,2769.95,2772.5,4400956.0
1749641520,2772.5,2772.88,2770.51,2770.51,1101434.0
1749641580,2770.51,2770.51,2768.86,2769.63,684162.0
1749641640,2769.63,2769.92,2767.55,2767.55,364302.0
1749641700,2767.55,2768.82,2766.97,2768.36,682354.0
1749641760,2768.7,2769.97,2768.37,2768.98,460890.0
1749641820,2768.98,2768.98,2767.88,2767.88,298608.0
1749641880,2767.89,2767.89,2764.63,2765.02,846246.0
1749641940,2765.02,2765.02,2761.02,2761.58,1757690.0
1749642000,2761.58,2762.76,2761.01,2762.76,1002350.0
1749642060,2762.76,2763.0,2762.16,2762.24,464828.0
1749642120,2762.29,2762.6,2761.24,2761.27,965870.0
1749642180,2761.26,2763.33,2761.26,2762.8,870480.0
1749642240,2762.89,2763.45,2762.89,2763.44,343690.0
1749642300,2763.44,2765.58,2763.44,2764.21,910184.0
1749642360,2764.21,2764.21,2761.87,2763.51,629938.0
1749642420,2763.5,2765.41,2763.5,2764.85,466156.0
1749642480,2764.85,2767.61,2764.41,2766.34,1123530.0
1749642540,2766.14,2767.94,2765.89,2766.98,444072.0
1749642600,2766.99,2768.19,2766.78,2767.01,372912.0
1749642660,2767.1,2768.24,2767.01,2767.16,608688.0
1749642720,2767.16,2768.85,2767.15,2768.34,783646.0
1749642780,2768.35,2769.86,2767.6,2769.62,509480.0
1749642840,2769.62,2771.35,2769.56,2770.63,1476610.0
1749642900,2770.63,2771.29,2770.63,2771.14,481662.0
1749642960,2771.13,2773.21,2771.06,2771.43,1312292.0
1749643020,2771.43,2771.79,2770.2,2770.6,514330.0
1749643080,2770.69,2773.33,2770.69,2771.49,827482.0
1749643140,2771.49,2771.82,2770.88,2771.82,898382.0
1749643200,2771.85,2772.15,2769.69,2770.29,1395630.0
1749643260,2770.29,2771.98,2770.04,2771.46,786660.0
1749643320,2771.47,2771.47,2769.3,2769.3,457556.0
1749643380,2769.31,2770.0,2768.29,2768.59,1060192.0
1749643440,2768.6,2778.33,2765.01,2774.37,17401586.0
1749643500,2776.0,2779.1,2773.36,2774.19,15031200.0
1749643560,2774.44,2777.8,2768.7,2769.84,5810328.0
1749643620,2769.84,2774.03,2769.66,2774.03,1302336.0
1749643680,2774.02,2781.04,2772.36,2774.65,6277822.0
1749643740,2774.88,2776.44,2774.2,2774.42,1545930.0
1749643800,2774.42,2779.3,2774.42,2778.92,1982996.0
1749643860,2778.76,2782.01,2778.34,2781.26,5262646.0
1749643920,2781.53,2782.98,2778.38,2778.66,3790312.0
1749643980,2778.95,2780.51,2778.69,2778.7,2369710.0
1749644040,2778.69,2780.61,2778.0,2779.97,6174496.0
1749644100,2779.96,2779.96,2777.68,2779.78,3873066.0
1749644160,2779.79,2779.79,2772.65,2772.65,6171590.0
1749644220,2772.76,2773.22,2769.7,2772.0,6257656.0
1749644280,2772.0,2772.7,2770.58,2772.26,1877888.0
1749644340,2772.11,2772.44,2769.37,2769.73,1188648.0
1749644400,2769.73,2771.59,2769.73,2770.0,1304386.0
1749644460,2770.19,2770.19,2767.0,2768.2,2476112.0
1749644520,2768.16,2768.2,2763.24,2764.2,8339854.0
1749644580,2763.95,2766.98,2763.76,2765.2,2211442.0
1749644640,2765.2,2767.69,2765.0,2766.39,2486248.0
1749644700,2766.39,2767.65,2766.01,2766.6,2089148.0
1749644760,2766.92,2767.7,2765.01,2767.53,1242296.0
1749644820,2767.38,2769.42,2767.37,2769.12,1106772.0
1749644880,2769.38,2769.5,2766.91,2767.53,1520698.0
1749644940,2767.69,2772.57,2767.23,2772.43,3868078.0
1749645000,2772.41,2801.77,2772.41,2797.45,47715368.0
1749645060,2797.47,2805.43,2795.71,2796.48,21061960.0
1749645120,2796.22,2800.19,2793.31,2795.88,8598218.0
1749645180,2795.77,2801.0,2792.39,2799.43,10375044.0
1749645240,2799.14,2815.32,2798.22,2807.7,20707982.0
1749645300,2807.71,2809.05,2799.55,2800.52,9703846.0
1749645360,2800.22,2804.62,2798.56,2801.5,6095828.0
1749645420,2801.5,2805.22,2795.24,2798.5,8951000.0
1749645480,2798.55,2800.38,2796.19,2798.08,5183524.0
1749645540,2797.81,2798.13,2794.17,2796.66,5490900.0
1749645600,2797.01,2808.47,2796.37,2804.94,8754184.0
1749645660,2804.88,2807.66,2803.22,2806.74,4209864.0
1749645720,2806.75,2820.76,2805.54,2817.72,11841146.0
1749645780,2818.17,2821.81,2813.23,2820.0,13277726.0
1749645840,2820.01,2820.01,2813.23,2813.23,6719352.0
1749645900,2813.85,2815.27,2811.09,2814.15,5856964.0
1749645960,2813.7,2815.36,2811.7,2812.04,3755780.0
1749646020,2812.05,2814.67,2809.26,2812.8,4644836.0
1749646080,2812.8,2813.72,2807.28,2809.11,3938638.0
1749646140,2808.62,2808.91,2803.6,2803.77,5504126.0
1749646200,2804.29,2806.19,2801.96,2805.08,4403056.0
1749646260,2805.41,2807.0,2801.26,2801.51,2333332.0
1749646320,2801.65,2806.8,2801.65,2803.03,1832956.0
1749646380,2803.46,2804.01,2801.21,2801.81,1432816.0
1749646440,2802.09,2802.09,2797.18,2797.18,4674572.0
1749646500,2797.11,2800.84,2796.1,2800.84,3893242.0
1749646560,2800.83,2801.8,2798.04,2799.12,2662394.0
1749646620,2799.12,2800.54,2797.07,2799.45,2825684.0
1749646680,2799.05,2802.51,2797.65,2802.51,1838600.0
1749646740,2802.64,2804.91,2801.18,2804.3,1838588.0
1749646800,2804.31,2806.53,2803.98,2805.04,3156964.0
1749646860,2805.04,2805.57,2798.2,2798.28,2631668.0
1749646920,2798.21,2799.9,2795.72,2795.85,3924340.0
1749646980,2796.15,2799.67,2793.37,2796.39,6889098.0
1749647040,2796.39,2801.51,2796.39,2801.24,1579240.0
1749647100,2801.24,2805.83,2801.0,2805.01,2956550.0
1749647160,2805.0,2805.38,2803.0,2805.23,2922026.0
1749647220,2805.23,2807.47,2804.08,2807.11,2514668.0
1749647280,2807.11,2810.0,2806.86,2808.94,2621978.0
1749647340,2808.94,2813.68,2808.64,2812.54,5290818.0
1749647400,2812.55,2812.55,2808.74,2809.57,2305926.0
1749647460,2809.57,2811.92,2808.91,2809.61,1378090.0
1749647520,2809.96,2812.0,2809.65,2810.02,1545962.0
1749647580,2810.02,2810.45,2805.81,2807.86,1969962.0
1749647640,2807.85,2807.86,2805.01,2807.21,1196620.0
1749647700,2807.21,2809.48,2806.48,2806.76,1204966.0
1749647760,2806.76,2809.99,2805.03,2809.14,1435156.0
1749647820,2809.56,2816.34,2809.26,2815.75,5664918.0
1749647880,2815.61,2816.86,2814.0,2814.2,4334452.0
1749647940,2814.2,2815.37,2812.4,2814.03,1339778.0
1749648000,2814.03,2815.6,2813.74,2815.59,1281814.0
1749648060,2815.59,2815.6,2813.62,2813.87,1490120.0
1749648120,2813.63,2813.63,2810.95,2810.95,1798242.0
1749648180,2810.83,2811.73,2810.0,2811.5,992914.0
1749648240,2811.54,2812.55,2810.88,2811.95,950548.0
1749648300,2811.95,2814.67,2811.7,2813.78,1627518.0
1749648360,2813.79,2816.63,2813.38,2816.37,1804754.0
1749648420,2816.17,2817.64,2814.9,2815.88,3314874.0
1749648480,2815.88,2817.82,2813.44,2817.48,2126328.0
1749648540,2817.6,2817.6,2815.71,2815.86,2022882.0
1749648600,2816.16,2816.16,2811.9,2813.99,3471928.0
1749648660,2814.0,2814.0,2805.15,2805.53,4037620.0
1749648720,2805.25,2806.62,2784.83,2794.06,24069284.0
1749648780,2794.01,2794.2,2784.0,2789.27,16796248.0
1749648840,2789.28,2793.57,2786.93,2792.28,5838362.0
1749648900,2792.21,2795.76,2790.92,2795.57,3969776.0
1749648960,2795.66,2801.99,2791.81,2801.99,8350618.0
1749649020,2802.01,2804.5,2801.24,2801.3,6062804.0
1749649080,2801.31,2810.52,2801.31,2804.69,6593736.0
1749649140,2804.61,2806.99,2802.82,2803.22,2350078.0
1749649200,2803.21,2803.21,2797.95,2802.36,3236532.0
1749649260,2802.58,2803.17,2799.44,2800.43,1740134.0
1749649320,2800.31,2800.94,2797.38,2797.56,1884666.0
1749649380,2797.38,2800.24,2795.01,2799.22,2247736.0
1749649440,2799.21,2800.0,2797.52,2798.74,1939478.0
1749649500,2798.12,2798.32,2792.25,2792.25,4388964.0
1749649560,2792.25,2793.49,2788.17,2788.17,4858130.0
1749649620,2787.47,2790.45,2787.47,2790.45,3985762.0
1749649680,2790.34,2791.89,2788.5,2791.72,2976564.0
1749649740,2791.71,2800.93,2791.71,2800.78,4059038.0
1749649800,2800.29,2800.29,2796.59,2797.45,2538702.0
1749649860,2798.23,2800.37,2796.54,2799.55,1326890.0
1749649920,2799.58,2800.31,2797.54,2798.73,1267968.0
1749649980,2798.87,2800.61,2797.42,2797.91,1514948.0
1749650040,2797.91,2798.15,2794.32,2796.2,1470594.0
1749650100,2796.01,2796.23,2791.78,2795.9,2447278.0
1749650160,2795.87,2796.18,2793.01,2793.38,1364826.0
1749650220,2793.37,2793.37,2789.71,2791.87,2024422.0
1749650280,2791.99,2795.16,2790.81,2794.67,1435748.0
1749650340,2794.9,2796.5,2794.18,2795.26,787910.0
1749650400,2795.42,2799.38,2795.42,2798.79,2608954.0
1749650460,2799.24,2799.99,2797.62,2798.5,2364966.0
1749650520,2798.59,2799.76,2793.63,2795.09,2074622.0
1749650580,2795.09,2795.12,2792.74,2792.8,1140252.0
1749650640,2792.63,2793.83,2790.18,2791.7,1499224.0
1749650700,2791.91,2797.61,2791.84,2796.14,1463926.0
1749650760,2795.71,2798.31,2794.92,2797.49,618972.0
1749650820,2797.49,2798.99,2796.62,2797.47,1459640.0
1749650880,2797.59,2801.75,2796.71,2800.98,3298718.0
1749650940,2801.18,2802.86,2800.88,2801.45,3206058.0
1749651000,2801.56,2802.54,2800.63,2801.05,1317888.0
1749651060,2801.05,2801.05,2798.11,2799.35,758960.0
1749651120,2799.49,2803.8,2799.0,2803.8,1443580.0
1749651180,2803.9,2805.2,2803.73,2804.09,1847364.0
1749651240,2804.1,2810.0,2804.09,2810.0,3417408.0
1749651300,2809.95,2812.63,2809.12,2811.92,5913008.0
1749651360,2811.92,2817.0,2811.92,2816.99,9558534.0
1749651420,2817.1,2819.82,2815.36,2816.25,10193788.0
1749651480,2816.25,2822.75,2816.1,2820.8,8696780.0
1749651540,2820.77,2825.76,2820.31,2824.41,8056988.0
1749651600,2824.76,2825.71,2821.01,2825.45,5063042.0
1749651660,2825.45,2828.54,2823.67,2824.43,8280636.0
1749651720,2824.78,2831.69,2824.62,2831.4,7557588.0
1749651780,2831.59,2836.81,2831.54,2835.17,14062508.0
1749651840,2835.42,2836.94,2828.34,2832.12,8986458.0
1749651900,2831.74,2836.73,2831.74,2836.0,5300734.0
1749651960,2836.24,2845.69,2835.0,2836.02,12190598.0
1749652020,2836.02,2838.82,2832.46,2834.14,7533200.0
1749652080,2833.81,2837.94,2832.26,2833.3,5227812.0
1749652140,2833.3,2842.14,2833.3,2841.88,7902020.0
1749652200,2841.88,2842.31,2837.69,2838.06,7148058.0
1749652260,2838.24,2846.24,2838.24,2844.2,9649216.0
1749652320,2844.1,2845.25,2841.55,2844.89,4336298.0
1749652380,2844.52,2849.91,2844.52,2848.97,10936310.0
1749652440,2848.91,2856.0,2847.42,2852.81,17372232.0
1749652500,2852.8,2853.3,2845.88,2846.53,7182724.0
1749652560,2846.47,2851.09,2846.47,2848.51,2922346.0
1749652620,2848.29,2850.06,2843.0,2844.83,5873478.0
1749652680,2844.52,2844.82,2829.81,2834.39,17941380.0
1749652740,2834.76,2834.76,2829.67,2829.67,7430210.0
1749652800,2829.63,2834.16,2828.45,2829.37,11270490.0
1749652860,2829.66,2832.98,2828.57,2832.38,4202014.0
1749652920,2832.88,2838.49,2830.85,2838.49,4648214.0
1749652980,2838.71,2844.82,2837.7,2844.81,6510250.0
1749653040,2844.65,2847.8,2842.77,2846.4,5587602.0
1749653100,2846.63,2849.26,2841.4,2849.16,9995500.0
1749653160,2848.51,2848.51,2843.11,2843.53,2382128.0
1749653220,2843.54,2843.54,2839.72,2840.85,3624510.0
1749653280,2840.61,2844.19,2837.11,2837.7,2217618.0
1749653340,2838.06,2839.99,2835.01,2835.72,2702700.0
1749653400,2835.82,2837.7,2834.01,2834.02,6230792.0
1749653460,2834.02,2838.99,2833.76,2838.99,4144362.0
1749653520,2839.09,2840.98,2838.81,2840.98,2822006.0
1749653580,2840.97,2840.98,2836.6,2837.3,1476368.0
1749653640,2837.22,2838.69,2836.0,2838.69,1216458.0
1749653700,2838.69,2840.0,2836.84,2837.89,1155948.0
1749653760,2838.5,2838.67,2834.45,2835.23,2414378.0
1749653820,2834.87,2835.99,2833.11,2835.99,2295836.0
1749653880,2835.99,2838.31,2835.99,2836.08,1228842.0
1749653940,2836.09,2839.77,2836.01,2839.77,1874412.0
1749654000,2839.73,2839.73,2836.19,2838.23,1864054.0
1749654060,2838.23,2841.24,2836.76,2838.61,2629724.0
1749654120,2838.61,2840.25,2836.34,2839.73,1798224.0
1749654180,2838.8,2842.47,2836.61,2842.47,1327192.0
1749654240,2842.47,2843.99,2841.66,2842.88,1943034.0
1749654300,2842.4,2842.76,2840.23,2842.09,1509398.0
1749654360,2842.38,2842.4,2839.7,2841.74,1549426.0
1749654420,2841.74,2846.17,2841.43,2845.34,3344066.0
1749654480,2845.34,2845.34,2835.66,2839.0,4030934.0
1749654540,2838.69,2839.26,2830.58,2830.58,6259412.0
1749654600,2830.55,2835.82,2827.91,2832.5,5959606.0
1749654660,2831.12,2831.12,2828.3,2829.3,3028974.0
1749654720,2828.83,2833.71,2828.83,2833.71,2023160.0
1749654780,2833.71,2835.47,2830.51,2831.01,1503742.0
1749654840,2830.94,2832.0,2828.83,2830.64,2258000.0
1749654900,2830.64,2834.84,2829.1,2833.49,1420864.0
1749654960,2833.49,2837.41,2833.49,2837.07,1826604.0
1749655020,2837.06,2840.49,2836.1,2838.09,3216030.0
1749655080,2838.1,2839.36,2836.74,2837.41,945654.0
1749655140,2837.33,2839.51,2837.19,2838.56,917918.0
1749655200,2838.56,2840.89,2837.66,2837.66,2640658.0
1749655260,2838.17,2843.54,2837.01,2840.75,2457458.0
1749655320,2840.77,2843.39,2840.77,2843.06,1714408.0
1749655380,2843.55,2843.93,2840.57,2841.8,1532400.0
1749655440,2841.99,2847.38,2841.82,2847.38,3942876.0
1749655500,2847.08,2847.08,2838.58,2838.58,2779788.0
1749655560,2838.58,2843.82,2836.5,2843.82,2611692.0
1749655620,2843.82,2849.85,2842.49,2849.52,4152734.0
1749655680,2849.52,2854.86,2849.1,2852.1,9363044.0
1749655740,2852.1,2852.77,2850.29,2850.32,3324380.0
1749655800,2850.04,2872.69,2849.82,2859.95,30262236.0
1749655860,2859.9,2861.04,2854.32,2860.36,6651472.0
1749655920,2860.73,2863.74,2859.78,2863.35,6369988.0
1749655980,2863.34,2865.99,2859.36,2861.33,4784158.0
1749656040,2861.5,2861.63,2858.21,2859.62,4127390.0
1749656100,2859.62,2865.43,2859.4,2865.43,3973298.0
1749656160,2865.42,2878.18,2865.42,2874.91,20912382.0
1749656220,2874.6,2875.37,2871.01,2873.54,6234382.0
1749656280,2873.54,2877.87,2873.05,2876.61,8048906.0
1749656340,2876.41,2878.45,2871.0,2871.4,6672300.0
1749656400,2871.49,2871.63,2867.38,2870.28,6760498.0
1749656460,2870.49,2871.58,2866.49,2866.57,5074266.0
1749656520,2866.76,2866.76,2863.0,2865.4,4627652.0
1749656580,2865.4,2866.75,2863.87,2866.44,1897722.0
1749656640,2866.13,2866.72,2864.31,2864.97,1487102.0
1749656700,2865.18,2872.45,2865.18,2872.45,3672590.0
1749656760,2872.43,2874.98,2871.48,2874.98,3548894.0
1749656820,2874.98,2876.59,2874.31,2875.05,3884876.0
1749656880,2874.99,2874.99,2870.78,2870.83,3850364.0
1749656940,2870.79,2870.79,2866.47,2867.16,3160330.0
1749657000,2867.16,2868.99,2865.41,2865.8,2164426.0
1749657060,2865.79,2870.01,2865.68,2869.6,1578822.0
1749657120,2869.2,2871.85,2866.59,2866.59,2983588.0
1749657180,2866.6,2868.26,2863.88,2866.47,2167076.0
1749657240,2866.47,2869.36,2866.22,2866.97,2378446.0
1749657300,2866.97,2867.54,2864.24,2864.24,1939820.0
1749657360,2864.45,2865.2,2863.12,2863.55,2162916.0
1749657420,2863.56,2863.63,2860.53,2861.54,3349062.0
1749657480,2861.53,2862.59,2860.69,2861.16,2642900.0
1749657540,2861.16,2864.32,2860.94,2864.2,2771538.0
1749657600,2864.01,2864.67,2860.86,2862.22,3221366.0
1749657660,2862.19,2863.21,2858.83,2859.94,3943330.0
1749657720,2859.94,2863.0,2859.44,2859.82,2000666.0
1749657780,2860.02,2863.46,2859.0,2862.38,1835362.0
1749657840,2862.5,2862.5,2856.0,2859.11,4677002.0
1749657900,2858.71,2862.0,2857.69,2860.01,3994688.0
1749657960,2859.19,2859.68,2855.01,2855.01,4553740.0
1749658020,2855.01,2855.03,2850.74,2852.88,11647498.0
1749658080,2852.88,2854.42,2851.77,2853.33,2255654.0
1749658140,2853.33,2855.75,2852.14,2854.41,2735838.0
1749658200,2854.1,2855.04,2846.11,2847.05,7932924.0
1749658260,2846.99,2849.96,2845.37,2847.78,4905656.0
1749658320,2847.67,2850.74,2846.51,2850.09,2472556.0
1749658380,2850.09,2853.99,2849.12,2853.99,1812752.0
1749658440,2853.86,2857.92,2853.86,2857.0,3395744.0
1749658500,2857.67,2859.78,2855.01,2855.01,4486754.0
1749658560,2855.01,2856.0,2852.81,2855.32,2812700.0
1749658620,2855.22,2855.6,2850.95,2851.25,2230684.0
1749658680,2850.89,2852.21,2848.01,2850.14,2646700.0
1749658740,2850.01,2851.55,2848.29,2851.02,2094096.0
1749658800,2851.02,2852.1,2848.5,2850.47,1599574.0
1749658860,2850.3,2850.83,2848.02,2848.66,1205606.0
1749658920,2848.65,2850.89,2846.35,2850.89,3703268.0
1749658980,2850.89,2856.43,2850.89,2855.01,1602758.0
1749659040,2855.01,2855.6,2852.77,2854.58,1093192.0
1749659100,2854.59,2855.5,2853.07,2854.55,852724.0
1749659160,2854.55,2854.59,2851.36,2854.07,1123650.0
1749659220,2854.3,2862.04,2854.07,2860.05,4745950.0
1749659280,2860.05,2862.3,2860.05,2861.2,1936988.0
1749659340,2861.06,2863.1,2860.92,2862.23,1284526.0
1749659400,2862.23,2863.06,2858.93,2860.07,2078474.0
1749659460,2859.82,2862.0,2859.5,2861.25,822168.0
1749659520,2861.25,2862.64,2855.31,2857.24,2664818.0
1749659580,2857.26,2857.54,2855.14,2856.55,972802.0
1749659640,2856.54,2857.93,2855.46,2856.91,932450.0
1749659700,2856.9,2859.23,2855.58,2856.23,1092204.0
1749659760,2855.9,2858.57,2854.43,2858.03,1505342.0
1749659820,2858.09,2858.55,2854.61,2854.69,797506.0
1749659880,2854.32,2860.31,2853.75,2860.16,1572972.0
1749659940,2860.29,2860.3,2856.68,2857.06,888938.0
1749660000,2856.83,2860.56,2856.52,2859.76,1465206.0
1749660060,2859.64,2860.36,2857.98,2858.02,960606.0
1749660120,2858.29,2861.08,2858.28,2860.24,887670.0
1749660180,2860.24,2867.01,2860.24,2867.0,3752880.0
1749660240,2866.88,2866.88,2863.15,2863.44,2204054.0
1749660300,2863.24,2863.24,2857.59,2857.99,1607340.0
1749660360,2858.39,2862.48,2857.7,2861.4,1428996.0
1749660420,2861.41,2865.11,2861.4,2864.78,1528730.0
1749660480,2864.78,2866.0,2863.72,2863.99,1907146.0
1749660540,2863.99,2864.33,2861.0,2863.14,1133204.0
1749660600,2863.26,2864.66,2861.73,2863.77,894126.0
1749660660,2863.31,2865.99,2862.59,2865.88,1138338.0
1749660720,2865.88,2874.06,2865.6,2871.6,11077364.0
1749660780,2871.37,2871.99,2869.03,2871.55,2551082.0
1749660840,2871.02,2871.76,2868.79,2870.0,2957912.0
1749660900,2869.99,2870.87,2866.53,2866.53,2082752.0
1749660960,2866.53,2868.47,2866.15,2867.03,971512.0
1749661020,2866.79,2867.97,2866.09,2867.49,638934.0
1749661080,2867.44,2868.8,2866.79,2867.67,1036912.0
1749661140,2868.02,2868.53,2866.45,2866.5,1425224.0
1749661200,2866.51,2866.56,2856.98,2859.64,5989970.0
1749661260,2859.65,2860.43,2855.02,2857.99,5899994.0
1749661320,2858.0,2858.84,2848.49,2848.86,9577782.0
1749661380,2848.91,2851.23,2848.28,2849.08,7995932.0
1749661440,2849.08,2850.88,2843.55,2843.55,6007560.0
1749661500,2844.39,2844.39,2832.81,2839.39,16785702.0
1749661560,2839.41,2846.11,2838.34,2844.51,6563668.0
1749661620,2844.51,2848.46,2844.39,2846.89,4007090.0
1749661680,2846.9,2849.43,2846.43,2847.81,2715158.0
1749661740,2847.81,2851.67,2847.81,2849.06,2702916.0
1749661800,2848.83,2850.86,2848.12,2850.32,2006740.0
1749661860,2850.01,2852.36,2849.18,2852.1,1065762.0
1749661920,2852.1,2852.76,2849.86,2851.41,1004784.0
1749661980,2851.41,2853.18,2851.01,2851.78,602538.0
1749662040,2851.99,2853.24,2851.34,2851.99,1053222.0
1749662100,2852.31,2853.9,2849.63,2851.1,2631676.0
1749662160,2851.04,2851.04,2847.5,2849.99,1634546.0
1749662220,2849.98,2852.0,2848.14,2848.14,1281382.0
1749662280,2847.56,2847.56,2844.89,2846.11,1981272.0
1749662340,2846.11,2848.44,2846.1,2847.11,754832.0
1749662400,2847.24,2849.75,2846.13,2849.75,1731246.0
1749662460,2849.74,2852.83,2849.74,2852.83,1467806.0
1749662520,2852.83,2857.0,2852.56,2856.2,1683814.0
1749662580,2856.2,2858.44,2855.39,2856.83,1224354.0
1749662640,2856.74,2858.4,2856.68,2858.4,945558.0
1749662700,2858.4,2858.93,2857.29,2858.78,718000.0
1749662760,2858.78,2862.08,2858.61,2859.69,2163058.0
1749662820,2859.77,2863.16,2859.74,2862.78,2373510.0
1749662880,2862.99,2864.58,2862.0,2864.53,1639742.0
1749662940,2864.78,2868.89,2864.7,2866.57,4419320.0
1749663000,2866.74,2869.67,2865.7,2869.66,3362410.0
1749663060,2869.65,2871.99,2868.99,2869.47,3315314.0
1749663120,2869.47,2869.47,2864.46,2865.51,3230934.0
1749663180,2865.51,2865.51,2860.78,2861.92,2865240.0
1749663240,2861.74,2861.92,2858.48,2859.14,3897228.0
1749663300,2859.01,2860.44,2858.07,2860.44,1316516.0
1749663360,2860.44,2860.44,2857.01,2857.5,2106936.0
1749663420,2857.68,2858.28,2856.07,2856.68,1313684.0
1749663480,2856.68,2856.68,2855.0,2855.0,911450.0
1749663540,2855.17,2860.25,2855.17,2859.81,1726964.0
1749663600,2859.81,2866.0,2859.53,2866.0,1796122.0
1749663660,2866.0,2866.26,2862.71,2863.39,1336544.0
1749663720,2863.39,2866.44,2862.5,2866.44,858948.0
1749663780,2866.13,2867.47,2858.51,2858.51,2007478.0
1749663840,2858.52,2858.52,2851.51,2851.78,5341668.0
1749663900,2851.78,2853.39,2846.39,2847.62,4574606.0
1749663960,2846.89,2850.87,2846.89,2849.18,2208070.0
1749664020,2849.18,2849.91,2838.74,2839.57,13339416.0
1749664080,2839.72,2842.5,2838.56,2838.92,4398742.0
1749664140,2838.56,2841.58,2835.72,2839.41,3742912.0
1749664200,2839.35,2839.59,2837.01,2837.92,3360992.0
1749664260,2838.02,2842.17,2838.01,2841.76,1503626.0
1749664320,2842.48,2842.49,2838.7,2840.39,3270338.0
1749664380,2840.39,2840.98,2835.63,2835.82,4475272.0
1749664440,2835.97,2840.6,2832.57,2840.45,6963664.0
1749664500,2840.28,2843.79,2839.33,2842.13,2985910.0
1749664560,2842.45,2843.18,2839.76,2840.24,2021590.0
1749664620,2840.28,2840.39,2837.35,2838.39,2014202.0
1749664680,2838.39,2838.97,2835.2,2836.28,1863680.0
1749664740,2836.28,2836.28,2824.71,2828.6,13221326.0
1749664800,2828.57,2832.35,2827.41,2831.69,4714038.0
1749664860,2831.63,2831.63,2821.87,2822.89,6839686.0
1749664920,2822.89,2822.89,2817.78,2820.77,9854398.0
1749664980,2819.94,2820.75,2813.96,2816.45,6526098.0
1749665040,2816.33,2819.45,2810.71,2817.59,8721260.0
1749665100,2817.09,2820.77,2815.21,2817.4,5041632.0
1749665160,2817.5,2822.88,2817.48,2820.97,5518468.0
1749665220,2820.85,2823.77,2814.85,2817.18,5626936.0
1749665280,2816.0,2822.11,2816.0,2820.09,2838280.0
1749665340,2820.37,2826.21,2819.96,2823.84,4711316.0
1749665400,2823.5,2823.5,2815.57,2817.01,4741960.0
1749665460,2817.35,2820.0,2816.45,2818.3,2459436.0
1749665520,2818.35,2819.67,2816.35,2817.31,1367786.0
1749665580,2817.25,2818.35,2813.27,2813.34,4683822.0
1749665640,2813.35,2813.35,2808.6,2809.95,10885412.0
1749665700,2809.2,2809.8,2801.87,2808.09,11320712.0
1749665760,2808.09,2809.05,2805.12,2806.85,4277202.0
1749665820,2805.59,2805.77,2800.73,2802.54,7304790.0
1749665880,2802.35,2807.56,2800.91,2801.89,5049996.0
1749665940,2801.86,2806.11,2800.93,2805.49,3424558.0
1749666000,2805.64,2809.37,2804.01,2808.42,3079728.0
1749666060,2808.0,2816.77,2806.85,2813.58,9004512.0
1749666120,2813.87,2815.26,2810.0,2810.0,3475464.0
1749666180,2809.69,2814.21,2808.61,2814.1,2697286.0
1749666240,2814.1,2819.43,2813.92,2814.28,7345228.0
1749666300,2814.39,2815.71,2811.12,2812.66,2600874.0
1749666360,2812.66,2816.73,2809.54,2809.54,2827090.0
1749666420,2809.54,2812.35,2808.11,2810.12,1783288.0
1749666480,2810.22,2813.85,2809.21,2813.47,1132042.0
1749666540,2813.47,2818.47,2813.47,2816.8,3498540.0
1749666600,2817.03,2817.03,2808.42,2809.41,5598226.0
1749666660,2808.92,2813.99,2804.29,2813.99,3797516.0
1749666720,2814.26,2817.99,2813.73,2817.99,3216290.0
1749666780,2818.1,2819.65,2816.31,2818.07,3442200.0
1749666840,2817.74,2822.5,2816.3,2817.61,3683572.0
1749666900,2817.61,2817.61,2810.58,2814.21,3247816.0
1749666960,2814.25,2815.71,2812.88,2814.83,1673328.0
1749667020,2815.67,2820.79,2815.67,2819.95,2889740.0
1749667080,2819.96,2822.49,2819.7,2821.32,3743540.0
1749667140,2821.32,2823.1,2820.29,2822.58,3107618.0
1749667200,2822.58,2822.58,2820.01,2821.58,2149118.0
1749667260,2821.58,2822.08,2819.44,2821.57,1952768.0
1749667320,2821.51,2824.32,2820.47,2820.47,2932080.0
1749667380,2820.32,2824.51,2818.84,2824.05,2471590.0
1749667440,2823.97,2828.92,2823.96,2827.52,7279218.0
1749667500,2827.01,2828.89,2826.0,2826.01,2559178.0
1749667560,2826.01,2826.49,2823.44,2823.75,1336344.0
1749667620,2823.94,2827.68,2822.16,2827.34,1713448.0
1749667680,2827.24,2829.89,2825.43,2829.88,1181718.0
1749667740,2829.89,2830.53,2827.07,2827.99,2368324.0
1749667800,2827.73,2827.99,2825.94,2827.74,1006278.0
1749667860,2827.73,2831.74,2827.53,2829.64,1671066.0
1749667920,2829.65,2832.14,2829.64,2831.49,1880754.0
1749667980,2831.49,2831.8,2827.97,2828.62,1874332.0
1749668040,2828.89,2828.89,2826.33,2826.61,1910972.0
1749668100,2826.62,2827.68,2821.1,2822.6,2969044.0
1749668160,2822.6,2823.89,2820.9,2822.27,2383794.0
1749668220,2822.27,2825.82,2821.9,2825.57,1338476.0
1749668280,2825.39,2825.72,2823.01,2825.59,1245308.0
1749668340,2825.42,2825.42,2820.18,2820.3,3661764.0
1749668400,2820.61,2822.88,2817.72,2819.37,6262530.0
1749668460,2819.2,2819.2,2813.72,2816.85,7088972.0
1749668520,2816.78,2816.92,2814.16,2815.0,3287216.0
1749668580,2814.99,2815.77,2808.19,2813.37,6302902.0
1749668640,2813.31,2815.0,2812.11,2815.0,1205212.0
1749668700,2814.99,2815.56,2808.01,2809.65,4072016.0
1749668760,2809.71,2809.88,2804.18,2807.15,7349874.0
1749668820,2807.04,2810.14,2805.51,2810.02,2108992.0
1749668880,2810.02,2811.55,2809.56,2810.62,1667566.0
1749668940,2810.5,2817.85,2810.5,2817.85,3841618.0
1749669000,2817.85,2820.32,2817.17,2817.66,2232426.0
1749669060,2817.66,2820.04,2817.18,2817.28,1264244.0
1749669120,2817.27,2820.09,2817.18,2820.01,2919796.0
1749669180,2819.14,2821.46,2818.82,2820.85,2113410.0
1749669240,2820.86,2821.68,2820.2,2820.55,1100190.0
1749669300,2820.55,2824.49,2820.0,2823.69,3657268.0
1749669360,2823.69,2824.69,2817.88,2818.86,1955510.0
1749669420,2819.3,2821.08,2817.77,2818.04,1471378.0
1749669480,2817.44,2820.46,2816.55,2820.0,2029426.0
1749669540,2820.01,2820.77,2816.01,2816.74,1539736.0
1749669600,2816.74,2817.71,2815.31,2817.29,1127966.0
1749669660,2817.21,2820.31,2815.47,2815.49,2506918.0
1749669720,2815.49,2820.29,2815.49,2820.29,2434562.0
1749669780,2820.29,2820.85,2819.41,2820.11,1474516.0
1749669840,2820.1,2820.19,2817.58,2818.46,591818.0
1749669900,2818.46,2822.57,2818.46,2822.57,2505158.0
1749669960,2822.01,2822.54,2819.0,2821.55,1457566.0
1749670020,2821.73,2823.0,2819.29,2820.68,1697732.0
1749670080,2820.43,2822.96,2820.16,2822.16,771538.0
1749670140,2822.16,2822.32,2819.81,2819.82,448290.0
1749670200,2819.81,2820.43,2817.34,2817.34,1632848.0
1749670260,2817.3,2817.42,2814.02,2815.44,1390514.0
1749670320,2815.45,2815.98,2810.4,2810.74,4133108.0
1749670380,2810.69,2810.69,2806.53,2807.52,6327668.0
1749670440,2807.52,2807.52,2805.65,2806.01,2202524.0
1749670500,2806.01,2808.96,2805.31,2807.83,3000184.0
1749670560,2807.69,2809.03,2804.59,2806.34,3053844.0
1749670620,2806.35,2806.35,2804.78,2805.59,1071482.0
1749670680,2805.6,2809.94,2801.0,2809.94,4212106.0
1749670740,2809.94,2815.36,2809.94,2814.55,5675620.0
1749670800,2814.03,2815.95,2813.8,2813.94,1135902.0
1749670860,2813.93,2814.77,2813.38,2813.47,423212.0
1749670920,2813.99,2814.26,2809.52,2809.52,1061420.0
1749670980,2809.41,2812.99,2809.41,2812.99,401238.0
1749671040,2812.99,2813.16,2811.79,2812.95,721698.0
1749671100,2812.81,2813.2,2809.04,2809.05,712728.0
1749671160,2809.04,2809.04,2802.3,2802.97,4786528.0
1749671220,2803.07,2806.09,2802.92,2803.62,1778690.0
1749671280,2803.63,2808.24,2802.93,2808.24,1339918.0
1749671340,2808.24,2809.94,2806.24,2806.61,899140.0
1749671400,2806.62,2809.94,2806.62,2807.62,1126774.0
1749671460,2807.62,2807.62,2803.51,2805.5,1141936.0
1749671520,2805.5,2808.8,2805.45,2808.3,672896.0
1749671580,2808.3,2811.55,2808.23,2810.31,1090172.0
1749671640,2810.3,2810.69,2807.7,2810.68,1513158.0
1749671700,2810.47,2812.4,2809.94,2809.94,1128612.0
1749671760,2809.72,2809.94,2807.31,2809.29,625950.0
1749671820,2809.29,2811.92,2807.94,2807.95,583712.0
1749671880,2808.02,2810.06,2807.36,2807.73,725874.0
1749671940,2807.79,2812.96,2807.79,2812.36,1897132.0
1749672000,2811.94,2812.68,2809.39,2809.56,902866.0
1749672060,2809.56,2809.8,2804.47,2805.28,1747608.0
1749672120,2805.14,2806.78,2803.2,2803.45,1224932.0
1749672180,2803.19,2803.59,2792.32,2795.09,14143762.0
1749672240,2795.2,2795.2,2790.79,2794.24,7690220.0
1749672300,2794.19,2794.24,2787.89,2790.96,9923700.0
1749672360,2791.2,2796.41,2791.19,2795.61,3955058.0
1749672420,2795.61,2797.97,2795.18,2795.55,2007206.0
1749672480,2795.45,2797.21,2794.53,2794.53,1746312.0
1749672540,2794.69,2797.92,2793.21,2797.61,1568918.0
1749672600,2797.61,2800.94,2797.61,2800.72,1929870.0
1749672660,2800.72,2802.26,2800.43,2802.06,2450838.0
1749672720,2802.07,2805.77,2802.07,2803.94,3055594.0
1749672780,2803.94,2806.73,2803.94,2806.73,989882.0
1749672840,2806.73,2809.22,2806.46,2806.46,1714466.0
1749672900,2806.51,2808.99,2806.25,2808.98,1467498.0
1749672960,2808.99,2810.01,2807.95,2809.27,1056000.0
1749673020,2809.28,2811.0,2809.27,2809.64,913904.0
1749673080,2809.63,2812.5,2809.63,2812.49,1803302.0
1749673140,2812.01,2814.24,2811.8,2814.24,1918918.0
1749673200,2814.24,2815.48,2813.08,2814.87,1324058.0
1749673260,2814.8,2817.26,2813.98,2816.5,1230556.0
1749673320,2816.5,2818.79,2816.5,2818.79,1823812.0
1749673380,2818.79,2819.78,2817.29,2818.19,1943488.0
1749673440,2818.48,2819.87,2817.97,2818.12,2041652.0
1749673500,2818.11,2818.28,2815.42,2817.55,2508614.0
1749673560,2817.55,2819.46,2817.13,2817.54,904534.0
1749673620,2817.54,2817.91,2815.27,2816.87,772322.0
1749673680,2816.87,2817.28,2815.93,2817.28,480088.0
1749673740,2817.28,2818.84,2817.05,2818.0,391604.0
1749673800,2818.0,2818.16,2815.54,2815.78,493120.0
1749673860,2815.54,2817.7,2813.52,2817.7,1518366.0
1749673920,2817.7,2818.5,2816.69,2817.2,818012.0
1749673980,2816.92,2818.78,2816.33,2818.49,762492.0
1749674040,2818.4,2824.77,2818.4,2821.87,4820264.0
1749674100,2821.86,2824.76,2821.0,2824.76,3025234.0
1749674160,2824.88,2825.3,2821.1,2821.27,1837550.0
1749674220,2821.27,2821.28,2820.03,2820.35,422342.0
1749674280,2820.14,2823.3,2820.13,2822.95,1028422.0
1749674340,2822.87,2823.26,2820.62,2821.22,980262.0
1749674400,2821.21,2821.22,2818.23,2819.07,1006116.0
1749674460,2819.06,2819.93,2818.82,2819.04,506916.0
1749674520,2819.5,2819.51,2816.94,2817.16,638160.0
1749674580,2817.52,2818.48,2817.38,2818.48,412260.0
1749674640,2818.48,2820.85,2818.48,2820.53,802176.0
1749674700,2820.54,2820.83,2817.02,2819.0,494760.0
1749674760,2818.99,2818.99,2817.34,2817.34,845120.0
1749674820,2817.34,2817.41,2815.88,2816.28,727864.0
1749674880,2816.61,2817.14,2815.4,2815.99,512364.0
1749674940,2815.99,2816.21,2814.14,2815.11,1497882.0
1749675000,2815.11,2818.79,2814.61,2818.34,1591988.0
1749675060,2818.34,2818.39,2816.22,2816.22,364882.0
1749675120,2816.23,2816.98,2815.0,2815.13,500094.0
1749675180,2815.13,2815.44,2814.47,2814.51,582170.0
1749675240,2814.51,2815.34,2814.07,2815.04,374938.0
1749675300,2814.85,2816.17,2813.96,2816.17,427110.0
1749675360,2816.41,2816.89,2815.62,2816.48,776102.0
1749675420,2816.47,2817.65,2816.47,2816.62,668200.0
1749675480,2816.62,2816.62,2812.1,2812.11,1852474.0
1749675540,2812.1,2814.94,2812.1,2814.37,793728.0
1749675600,2814.36,2817.18,2814.36,2817.17,523556.0
1749675660,2817.17,2817.18,2815.76,2816.95,583846.0
1749675720,2816.95,2819.99,2816.94,2818.46,1049342.0
1749675780,2818.46,2819.8,2815.12,2815.65,606486.0
1749675840,2815.66,2817.05,2815.09,2816.58,203038.0
1749675900,2816.58,2816.58,2815.1,2816.41,269898.0
1749675960,2816.41,2816.41,2814.25,2816.41,248720.0
1749676020,2816.41,2816.41,2815.58,2816.2,264096.0
1749676080,2816.19,2818.0,2815.3,2815.3,311438.0
1749676140,2815.83,2818.07,2815.47,2816.6,595448.0
1749676200,2816.56,2817.64,2816.48,2817.25,212932.0
1749676260,2817.24,2820.89,2817.24,2820.45,839046.0
1749676320,2820.44,2823.78,2820.44,2822.96,1344016.0
1749676380,2822.96,2827.99,2822.96,2827.29,3158512.0
1749676440,2827.29,2830.0,2827.23,2830.0,2936924.0
1749676500,2829.99,2829.99,2826.83,2827.87,1923484.0
1749676560,2827.7,2828.09,2826.35,2826.35,1179812.0
1749676620,2826.26,2827.09,2825.4,2825.57,819684.0
1749676680,2825.57,2826.91,2825.57,2826.57,553186.0
1749676740,2826.58,2829.12,2826.57,2827.25,776968.0
1749676800,2827.26,2829.02,2827.25,2828.0,749342.0
1749676860,2828.18,2829.25,2828.0,2828.01,780676.0
1749676920,2828.0,2828.01,2826.59,2827.74,583626.0
1749676980,2827.73,2828.95,2827.73,2828.49,302154.0
1749677040,2828.49,2828.5,2825.52,2827.13,770962.0
1749677100,2827.13,2827.93,2825.66,2825.86,497534.0
1749677160,2825.85,2825.85,2818.06,2818.23,2488216.0
1749677220,2818.23,2818.23,2816.11,2818.13,1600210.0
1749677280,2818.13,2819.75,2818.13,2818.81,506340.0
1749677340,2818.81,2818.81,2816.89,2817.65,436926.0
1749677400,2817.65,2818.33,2816.0,2816.0,541572.0
1749677460,2816.0,2816.0,2804.32,2808.25,5055730.0
1749677520,2808.25,2808.66,2798.0,2800.86,7917400.0
1749677580,2800.85,2801.85,2797.78,2801.32,2726692.0
1749677640,2801.5,2804.58,2800.26,2803.41,1982624.0
1749677700,2803.41,2803.97,2794.09,2794.13,2455870.0
1749677760,2794.11,2795.82,2789.22,2789.8,5633156.0
1749677820,2789.8,2793.38,2789.8,2791.0,2866124.0
1749677880,2791.0,2791.0,2780.0,2788.89,15697896.0
1749677940,2788.95,2794.18,2788.83,2790.47,3307404.0
1749678000,2790.09,2790.09,2786.57,2789.21,1642078.0
1749678060,2788.99,2794.3,2788.99,2790.17,2141378.0
1749678120,2790.17,2791.1,2788.81,2789.95,1454472.0
1749678180,2789.74,2796.39,2789.73,2793.4,2030774.0
1749678240,2793.4,2797.0,2793.4,2796.14,1309722.0
1749678300,2796.14,2796.14,2791.77,2793.46,2221872.0
1749678360,2793.46,2794.74,2789.64,2794.14,812932.0
1749678420,2794.01,2796.98,2794.01,2796.79,1226272.0
1749678480,2796.75,2796.75,2794.17,2794.46,745614.0
1749678540,2794.47,2797.0,2792.76,2797.0,549684.0
1749678600,2796.99,2799.98,2795.66,2799.76,1466396.0
1749678660,2799.76,2802.85,2799.32,2799.32,2339974.0
1749678720,2799.01,2801.0,2798.79,2798.79,853584.0
1749678780,2798.45,2801.47,2797.61,2800.61,701000.0
1749678840,2800.62,2800.62,2798.01,2798.01,1124618.0
1749678900,2798.01,2799.27,2797.35,2797.35,604328.0
1749678960,2797.32,2797.32,2784.45,2785.39,3677662.0
1749679020,2785.82,2788.4,2774.0,2778.81,13058762.0
1749679080,2778.49,2784.83,2776.08,2784.19,4679204.0
1749679140,2784.19,2784.51,2780.41,2781.0,1386418.0
1749679200,2781.01,2784.63,2777.21,2777.24,4398322.0
1749679260,2777.85,2782.04,2776.0,2777.88,3183748.0
1749679320,2777.89,2779.76,2773.76,2773.99,5510478.0
1749679380,2774.31,2774.31,2758.73,2761.99,25441092.0
1749679440,2762.0,2772.8,2762.0,2770.8,7589188.0
1749679500,2770.21,2775.63,2769.32,2773.33,4505052.0
1749679560,2772.16,2773.3,2769.62,2771.82,2928778.0
1749679620,2771.82,2775.0,2770.36,2774.79,2229370.0
1749679680,2774.79,2777.91,2774.72,2777.91,2697872.0
1749679740,2777.91,2780.17,2777.65,2779.4,2996418.0
1749679800,2779.09,2780.09,2776.0,2776.89,1985034.0
1749679860,2776.9,2779.96,2776.37,2778.42,1736986.0
1749679920,2778.42,2778.7,2774.88,2777.66,1063070.0
1749679980,2777.66,2778.29,2775.09,2777.79,1178706.0
1749680040,2777.81,2781.04,2777.81,2779.43,1765166.0
1749680100,2779.44,2780.46,2777.53,2779.61,817968.0
1749680160,2779.62,2779.87,2777.76,2777.76,681318.0
1749680220,2777.51,2777.51,2773.64,2773.64,1383762.0
1749680280,2773.09,2773.09,2764.47,2766.23,5524960.0
1749680340,2766.23,2768.65,2765.33,2766.67,2484488.0
1749680400,2766.24,2767.37,2762.51,2762.51,3607590.0
1749680460,2762.0,2764.26,2757.3,2758.31,7756932.0
1749680520,2758.73,2760.38,2754.73,2760.35,13398208.0
1749680580,2760.22,2761.05,2752.27,2754.31,5797046.0
1749680640,2754.31,2758.1,2751.64,2752.98,5016574.0
1749680700,2753.0,2755.48,2750.73,2750.73,3754302.0
1749680760,2750.73,2753.15,2742.89,2752.69,19745824.0
1749680820,2752.27,2758.58,2751.07,2758.43,4988368.0
1749680880,2758.43,2761.72,2758.17,2758.17,3066742.0
1749680940,2757.6,2760.59,2756.61,2758.09,1526462.0
1749681000,2758.09,2758.21,2756.4,2757.35,2087708.0
1749681060,2757.35,2763.61,2755.6,2761.99,3536244.0
1749681120,2762.33,2762.69,2756.29,2756.29,1361600.0
1749681180,2756.64,2760.12,2755.21,2759.16,1005006.0
1749681240,2759.06,2759.99,2756.57,2759.99,1046302.0
1749681300,2759.99,2763.29,2759.99,2760.99,2714844.0
1749681360,2760.96,2762.25,2757.46,2757.88,1191746.0
1749681420,2758.2,2760.25,2756.33,2756.33,1056946.0
1749681480,2756.21,2757.58,2751.99,2751.99,2168204.0
1749681540,2752.29,2755.56,2750.67,2755.34,1696328.0
1749681600,2755.35,2756.79,2752.0,2753.44,1185694.0
1749681660,2753.48,2757.5,2753.0,2756.72,1997100.0
1749681720,2756.72,2758.86,2755.01,2755.14,2317522.0
1749681780,2755.01,2761.98,2755.01,2761.98,1263528.0
1749681840,2761.98,2762.64,2760.29,2760.67,958058.0
1749681900,2761.46,2762.0,2760.79,2761.18,635422.0
1749681960,2761.17,2764.43,2759.18,2761.5,3819240.0
1749682020,2761.5,2764.65,2761.01,2763.27,1897452.0
1749682080,2763.27,2764.43,2761.55,2761.55,1110444.0
1749682140,2762.78,2764.8,2761.86,2762.92,1221284.0
1749682200,2763.0,2765.22,2763.0,2764.99,1334722.0
1749682260,2765.57,2766.61,2763.12,2764.57,2411246.0
1749682320,2764.57,2766.14,2764.04,2764.54,931024.0
1749682380,2764.45,2765.29,2761.46,2761.47,1166192.0
1749682440,2761.38,2764.14,2760.77,2760.99,858306.0
1749682500,2760.77,2760.77,2757.21,2757.21,1792838.0
1749682560,2757.22,2760.02,2756.53,2759.97,1294036.0
1749682620,2759.98,2759.98,2756.94,2757.27,688150.0
1749682680,2757.27,2757.27,2754.9,2755.51,919638.0
1749682740,2755.5,2757.32,2754.99,2757.23,813436.0
1749682800,2757.73,2757.73,2754.18,2756.03,1935164.0
1749682860,2755.82,2759.97,2755.46,2758.8,1485592.0
1749682920,2759.36,2762.81,2759.36,2761.98,1476124.0
1749682980,2761.97,2764.37,2761.44,2761.44,1608022.0
1749683040,2761.44,2765.44,2761.35,2764.73,1115890.0
1749683100,2764.82,2765.31,2760.52,2762.0,2026318.0
1749683160,2762.0,2765.32,2761.99,2765.11,676374.0
1749683220,2765.11,2767.75,2765.11,2767.75,1897640.0
1749683280,2767.53,2768.77,2766.86,2768.75,1715538.0
1749683340,2768.75,2768.93,2768.0,2768.46,1531438.0
1749683400,2768.22,2768.22,2766.01,2766.84,1370862.0
1749683460,2766.84,2767.63,2765.16,2765.66,963932.0
1749683520,2765.66,2765.66,2764.45,2764.89,726604.0
1749683580,2764.88,2766.15,2764.0,2765.56,646034.0
1749683640,2764.82,2765.16,2764.0,2765.0,657056.0
1749683700,2765.0,2767.0,2765.0,2767.0,1180392.0
1749683760,2766.99,2769.9,2765.79,2769.9,1627580.0
1749683820,2769.99,2770.26,2769.0,2770.25,1718878.0
1749683880,2770.26,2772.48,2770.25,2771.58,2603394.0
1749683940,2771.58,2771.58,2769.62,2770.23,1119922.0
1749684000,2770.23,2770.23,2766.61,2767.89,995876.0
1749684060,2767.89,2771.06,2767.76,2769.8,938574.0
1749684120,2770.02,2772.0,2770.02,2771.26,949810.0
1749684180,2771.17,2771.95,2770.81,2771.65,1039654.0
1749684240,2771.64,2772.79,2770.13,2770.13,1075148.0
1749684300,2770.13,2770.36,2767.23,2768.88,1166522.0
1749684360,2768.88,2771.67,2768.46,2771.61,662916.0
1749684420,2771.36,2771.93,2770.0,2770.43,765238.0
1749684480,2770.44,2771.0,2770.05,2770.48,340380.0
1749684540,2770.48,2770.69,2768.88,2770.61,1187970.0
1749684600,2770.64,2771.48,2768.0,2768.33,862380.0
1749684660,2768.2,2770.0,2767.84,2769.99,1276148.0
1749684720,2770.0,2771.81,2769.78,2771.28,616774.0
1749684780,2771.28,2772.55,2770.12,2772.55,590042.0
1749684840,2772.68,2772.68,2772.0,2772.28,385642.0
1749684900,2772.29,2773.57,2772.09,2773.5,850936.0
1749684960,2773.49,2775.36,2773.49,2774.17,2546638.0
1749685020,2774.17,2775.77,2773.77,2775.77,998046.0
1749685080,2775.85,2776.68,2775.41,2775.51,1225392.0
1749685140,2775.51,2777.1,2775.09,2776.61,1188710.0
1749685200,2776.61,2777.19,2772.98,2774.36,1358618.0
1749685260,2774.36,2776.45,2774.35,2775.45,727594.0
1749685320,2775.45,2776.75,2775.06,2775.91,1379418.0
1749685380,2775.9,2776.46,2775.0,2776.02,384270.0
1749685440,2776.02,2776.36,2774.21,2776.01,721820.0
1749685500,2776.01,2776.01,2773.85,2774.18,767148.0
1749685560,2774.19,2774.19,2771.57,2771.96,1151260.0
1749685620,2771.96,2773.44,2771.57,2773.44,1081114.0
1749685680,2773.44,2773.95,2772.09,2772.28,599386.0
1749685740,2772.19,2774.0,2771.57,2773.99,885170.0
1749685800,2774.09,2775.28,2774.01,2775.01,750586.0
1749685860,2775.01,2775.01,2774.01,2774.71,474064.0
1749685920,2774.71,2775.58,2774.09,2774.21,411430.0
1749685980,2774.21,2775.39,2774.21,2775.39,387696.0
1749686040,2775.47,2776.16,2774.21,2774.61,564474.0
1749686100,2774.61,2776.3,2774.61,2775.35,477686.0
1749686160,2775.34,2775.92,2775.11,2775.19,497982.0
1749686220,2775.19,2775.42,2774.1,2774.51,271798.0
1749686280,2774.33,2774.33,2770.13,2771.69,3309180.0
1749686340,2771.7,2771.98,2770.34,2770.35,602766.0
1749686400,2770.35,2770.79,2768.61,2770.54,3140524.0
1749686460,2770.54,2774.71,2770.28,2773.62,2163092.0
1749686520,2773.62,2776.34,2773.62,2774.25,1386152.0
1749686580,2774.25,2775.36,2773.42,2773.7,691258.0
1749686640,2773.7,2773.7,2767.88,2767.88,1986338.0
1749686700,2767.89,2769.52,2767.31,2767.31,1240992.0
1749686760,2767.31,2768.69,2766.09,2766.93,3194096.0
1749686820,2766.74,2766.74,2763.92,2765.99,3676216.0
1749686880,2766.0,2767.73,2764.48,2767.73,1691562.0
1749686940,2767.24,2770.79,2767.24,2770.79,1791334.0
1749687000,2770.78,2773.25,2770.41,2771.99,743440.0
1749687060,2771.83,2772.2,2768.52,2768.52,740826.0
1749687120,2768.52,2770.38,2767.65,2769.7,560742.0
1749687180,2769.71,2772.27,2768.24,2772.15,523956.0
1749687240,2772.09,2772.24,2768.59,2768.89,385888.0
1749687300,2769.06,2773.77,2769.06,2773.57,672072.0
1749687360,2773.57,2773.99,2770.92,2771.87,644366.0
1749687420,2771.87,2771.87,2768.56,2770.01,333522.0
1749687480,2770.01,2773.24,2770.01,2772.06,748342.0
1749687540,2772.07,2773.12,2769.82,2770.9,434860.0
1749687600,2771.2,2773.22,2769.82,2772.98,868242.0
1749687660,2772.77,2780.89,2772.77,2779.74,6537446.0
1749687720,2779.75,2780.98,2778.57,2780.63,1325514.0
1749687780,2780.63,2783.71,2779.23,2781.7,4180284.0
1749687840,2781.26,2781.7,2779.0,2779.01,1031848.0
1749687900,2779.0,2780.25,2777.67,2779.19,1737576.0
1749687960,2779.19,2781.49,2775.01,2776.27,1500432.0
1749688020,2775.91,2775.91,2768.01,2768.29,2253938.0
1749688080,2768.47,2768.47,2765.22,2766.77,2398628.0
1749688140,2766.77,2767.65,2763.15,2763.24,3843590.0
1749688200,2763.2,2766.16,2761.56,2765.73,2840848.0
1749688260,2765.74,2767.48,2764.66,2765.0,949216.0
1749688320,2765.0,2765.01,2761.04,2762.7,1724882.0
1749688380,2762.69,2764.17,2762.11,2763.61,1223976.0
1749688440,2763.6,2764.56,2761.83,2764.36,1145610.0
1749688500,2764.21,2765.98,2760.49,2760.81,1068620.0
1749688560,2760.53,2762.6,2759.61,2761.78,2405530.0
1749688620,2761.77,2764.55,2758.48,2763.28,2023574.0
1749688680,2763.28,2771.82,2762.99,2770.5,2797142.0
1749688740,2770.51,2772.28,2770.5,2772.28,1460654.0
1749688800,2772.29,2772.35,2767.0,2767.0,1165024.0
1749688860,2767.01,2773.14,2766.35,2773.14,996502.0
1749688920,2772.66,2773.0,2771.07,2772.13,524074.0
1749688980,2772.28,2776.36,2772.1,2775.92,1672004.0
1749689040,2775.92,2775.99,2774.11,2774.11,750348.0
1749689100,2774.11,2775.98,2772.62,2774.18,894250.0
1749689160,2774.17,2776.44,2774.02,2775.18,1067562.0
1749689220,2775.18,2775.9,2773.89,2774.48,879012.0
1749689280,2774.48,2776.1,2773.92,2776.09,388442.0
1749689340,2776.09,2776.99,2771.0,2771.01,1673168.0
1749689400,2770.57,2773.24,2769.69,2773.24,968200.0
1749689460,2773.19,2773.19,2770.34,2770.9,362528.0
1749689520,2770.43,2771.39,2768.73,2770.68,541114.0
1749689580,2770.41,2772.36,2770.41,2771.46,541012.0
1749689640,2771.47,2774.32,2771.46,2773.24,1475932.0
1749689700,2773.24,2773.25,2768.69,2772.0,1314712.0
1749689760,2772.0,2772.73,2771.48,2772.43,409566.0
1749689820,2772.19,2773.23,2771.19,2773.21,423630.0
1749689880,2773.21,2774.67,2773.2,2774.03,527132.0
1749689940,2774.03,2774.9,2773.15,2774.49,588914.0
1749690000,2774.5,2777.42,2773.62,2775.47,1254738.0
1749690060,2775.31,2775.54,2772.61,2773.7,1861756.0
1749690120,2773.7,2774.19,2770.84,2770.84,2045106.0
1749690180,2770.84,2770.84,2768.41,2768.41,805648.0
1749690240,2768.42,2768.7,2764.14,2764.44,2089686.0
1749690300,2764.43,2767.34,2764.24,2766.26,1272688.0
1749690360,2766.26,2768.38,2766.22,2768.38,443978.0
1749690420,2768.46,2774.48,2768.46,2771.85,1636226.0
1749690480,2771.84,2772.96,2771.0,2771.01,667734.0
1749690540,2771.01,2772.79,2770.75,2772.78,416612.0
1749690600,2772.78,2772.9,2771.01,2772.58,586196.0
1749690660,2772.58,2772.94,2771.89,2772.3,208050.0
1749690720,2772.3,2774.88,2772.3,2772.31,493740.0
1749690780,2772.1,2772.31,2767.1,2767.1,629862.0
1749690840,2767.1,2768.31,2766.13,2766.69,976252.0
1749690900,2766.4,2768.67,2766.32,2766.85,427284.0
1749690960,2766.85,2767.18,2765.11,2765.77,684912.0
1749691020,2765.77,2768.08,2765.77,2767.61,414712.0
1749691080,2767.99,2774.39,2767.42,2774.39,825854.0
1749691140,2774.14,2774.14,2771.39,2771.67,599848.0
1749691200,2771.68,2772.16,2769.63,2771.19,341390.0
1749691260,2770.89,2770.89,2767.26,2767.26,615170.0
1749691320,2766.79,2767.52,2764.82,2766.07,936832.0
1749691380,2766.06,2766.53,2763.74,2763.8,1478758.0
1749691440,2763.8,2765.49,2763.74,2765.0,1156768.0
1749691500,2764.85,2767.27,2764.85,2767.11,472916.0
1749691560,2766.99,2767.0,2764.81,2764.81,769416.0
1749691620,2764.81,2766.75,2763.87,2763.88,419068.0
1749691680,2763.88,2766.4,2760.42,2764.24,2020116.0
1749691740,2764.15,2766.15,2763.12,2764.57,570048.0
1749691800,2764.93,2766.25,2761.52,2761.52,650796.0
1749691860,2761.09,2762.68,2758.84,2759.4,4551468.0
1749691920,2759.57,2760.28,2758.2,2758.52,2564114.0
1749691980,2758.51,2758.52,2753.1,2754.16,4463708.0
1749692040,2754.22,2756.78,2754.22,2756.78,1767622.0
1749692100,2756.78,2757.99,2754.7,2755.51,1097400.0
1749692160,2755.52,2756.94,2753.0,2753.95,1292288.0
1749692220,2753.99,2753.99,2750.81,2751.69,2299336.0
1749692280,2751.86,2755.32,2751.69,2753.93,1243290.0
1749692340,2753.93,2761.77,2753.67,2761.77,1514268.0
1749692400,2761.77,2763.66,2760.53,2760.86,2798222.0
1749692460,2760.86,2762.75,2759.27,2762.39,958852.0
1749692520,2762.73,2765.7,2762.0,2765.64,2117476.0
1749692580,2765.64,2767.39,2764.7,2766.62,1440180.0
1749692640,2766.62,2767.49,2765.47,2766.19,1157808.0
1749692700,2766.19,2766.19,2762.99,2763.82,759084.0
1749692760,2763.81,2764.47,2762.05,2764.03,775654.0
1749692820,2764.03,2764.03,2760.29,2763.3,811434.0
1749692880,2763.3,2763.94,2759.6,2760.33,1224180.0
1749692940,2760.34,2762.0,2760.01,2762.0,1224228.0
1749693000,2761.99,2766.0,2761.99,2765.86,681524.0
1749693060,2765.87,2766.62,2764.45,2764.74,757500.0
1749693120,2764.99,2767.2,2764.99,2766.09,554736.0
1749693180,2766.05,2772.0,2765.82,2772.0,2246624.0
1749693240,2772.08,2773.2,2770.69,2771.57,2424570.0
1749693300,2771.57,2773.31,2771.57,2772.3,852018.0
1749693360,2772.41,2774.56,2772.41,2773.93,1073752.0
1749693420,2773.93,2773.93,2771.08,2771.81,974958.0
1749693480,2771.81,2773.84,2771.56,2773.84,1087708.0
1749693540,2773.87,2775.52,2773.87,2774.86,1432698.0
1749693600,2774.87,2775.02,2772.62,2773.75,957254.0
1749693660,2773.75,2777.51,2773.27,2777.5,1268902.0
1749693720,2777.5,2780.3,2776.01,2779.11,2824042.0
1749693780,2778.8,2780.87,2778.36,2779.09,2245848.0
1749693840,2779.08,2781.78,2778.37,2781.39,2338650.0
1749693900,2781.28,2782.57,2780.27,2781.5,2216170.0
1749693960,2781.49,2783.48,2781.49,2782.38,2985656.0
1749694020,2782.52,2782.77,2779.43,2779.43,1380262.0
1749694080,2779.43,2779.53,2776.79,2777.97,1663630.0
1749694140,2777.97,2778.8,2776.7,2777.9,1176458.0
1749694200,2777.64,2777.64,2774.63,2774.64,743960.0
1749694260,2774.33,2776.77,2774.33,2776.68,1024220.0
1749694320,2776.73,2777.48,2775.69,2777.05,650242.0
1749694380,2777.05,2778.67,2777.02,2777.48,431646.0
1749694440,2777.25,2777.25,2772.42,2773.43,1683274.0
1749694500,2773.36,2774.36,2771.31,2771.31,1099848.0
1749694560,2771.4,2772.75,2769.56,2769.69,1258086.0
1749694620,2769.64,2771.05,2769.45,2770.54,1297826.0
1749694680,2769.97,2771.24,2769.91,2770.11,625944.0
1749694740,2770.11,2770.82,2769.21,2770.38,612228.0
1749694800,2770.36,2772.11,2769.5,2770.33,1257726.0
1749694860,2770.21,2772.46,2770.07,2771.54,799382.0
1749694920,2771.51,2772.46,2769.09,2769.09,576526.0
1749694980,2769.09,2769.89,2766.48,2769.34,1658254.0
1749695040,2769.5,2770.83,2768.59,2769.62,958292.0
1749695100,2769.62,2770.72,2767.5,2770.72,747194.0
1749695160,2770.72,2770.72,2769.03,2769.9,248204.0
1749695220,2769.89,2772.77,2769.89,2772.29,519558.0
1749695280,2772.29,2773.83,2771.2,2771.62,750252.0
1749695340,2771.62,2772.02,2770.73,2772.0,272478.0
1749695400,2772.01,2772.99,2770.88,2771.81,369728.0
1749695460,2771.82,2773.01,2770.66,2771.21,291046.0
1749695520,2771.21,2771.28,2767.11,2767.12,682044.0
1749695580,2767.11,2768.6,2766.6,2767.13,1444002.0
1749695640,2767.34,2769.54,2766.57,2769.23,615618.0
1749695700,2769.52,2772.17,2768.9,2768.9,611646.0
1749695760,2768.65,2769.61,2767.77,2769.41,652114.0
1749695820,2769.42,2771.54,2768.5,2771.54,239536.0
1749695880,2771.44,2772.61,2770.88,2771.48,394864.0
1749695940,2771.47,2773.62,2771.47,2772.95,827048.0
1749696000,2772.95,2773.49,2771.47,2771.48,250690.0
1749696060,2771.48,2771.48,2769.75,2771.15,267190.0
1749696120,2771.15,2772.17,2769.82,2769.83,822202.0
1749696180,2769.82,2769.97,2767.67,2767.86,676916.0
1749696240,2767.86,2768.88,2766.55,2766.55,789958.0
1749696300,2766.55,2766.55,2763.3,2765.17,2205770.0
1749696360,2765.41,2770.47,2765.41,2770.0,738014.0
1749696420,2770.01,2770.88,2767.36,2767.36,320762.0
1749696480,2767.36,2767.62,2765.91,2766.37,804022.0
1749696540,2766.38,2768.98,2766.37,2768.98,463158.0
1749696600,2768.98,2769.65,2768.0,2768.0,678420.0
1749696660,2768.0,2768.93,2765.98,2768.92,626156.0
1749696720,2768.93,2769.76,2766.91,2767.17,1144042.0
1749696780,2767.17,2767.92,2765.6,2766.18,444764.0
1749696840,2766.26,2767.86,2765.62,2766.11,399602.0
1749696900,2766.11,2767.19,2765.61,2766.01,665094.0
1749696960,2766.01,2766.57,2761.11,2762.1,6713154.0
1749697020,2762.09,2764.05,2758.87,2758.87,4746518.0
1749697080,2758.88,2759.29,2757.55,2758.44,2334566.0
1749697140,2758.44,2758.48,2755.71,2756.87,3550366.0
1749697200,2756.87,2759.11,2756.43,2758.77,2194262.0
1749697260,2758.39,2759.61,2756.24,2757.23,1461440.0
1749697320,2757.58,2759.9,2757.58,2758.9,1054614.0
1749697380,2758.9,2759.29,2755.18,2755.71,1558664.0
1749697440,2756.01,2756.01,2752.83,2753.0,2768488.0
1749697500,2753.28,2755.45,2753.28,2754.01,1239016.0
1749697560,2754.01,2754.25,2753.0,2753.7,925576.0
1749697620,2753.99,2757.49,2753.87,2756.83,1139272.0
1749697680,2756.89,2757.44,2754.68,2754.99,1369660.0
1749697740,2754.99,2760.34,2754.99,2759.41,1657542.0
1749697800,2759.09,2760.3,2757.4,2759.78,1517024.0
1749697860,2759.91,2760.97,2759.63,2760.13,1499852.0
1749697920,2760.13,2760.36,2758.57,2760.06,562642.0
1749697980,2760.06,2760.93,2758.79,2760.11,440814.0
1749698040,2759.9,2760.24,2758.31,2760.23,929388.0
1749698100,2760.39,2760.87,2759.35,2759.77,1339360.0
1749698160,2759.77,2759.98,2757.67,2758.8,995104.0
1749698220,2759.0,2759.28,2757.0,2757.47,743282.0
1749698280,2757.48,2758.72,2756.93,2757.2,579136.0
1749698340,2756.94,2757.4,2755.83,2757.31,636284.0
1749698400,2757.32,2757.32,2747.0,2747.57,11395712.0
1749698460,2747.58,2749.23,2746.38,2746.99,5054278.0
1749698520,2746.83,2751.14,2745.29,2749.82,4252340.0
1749698580,2749.82,2754.95,2749.16,2753.11,2039610.0
1749698640,2753.06,2753.06,2749.84,2750.2,1831788.0
1749698700,2750.87,2752.93,2748.69,2751.42,1858842.0
1749698760,2751.42,2751.42,2745.33,2747.46,3135282.0
1749698820,2747.46,2749.75,2746.0,2746.53,2003356.0
1749698880,2746.11,2747.62,2745.61,2747.16,2138976.0
1749698940,2747.16,2750.99,2747.16,2750.99,1698294.0
1749699000,2750.99,2753.0,2750.45,2751.41,2137334.0
1749699060,2751.41,2754.87,2751.19,2754.78,1505582.0
1749699120,2754.78,2756.72,2753.99,2756.72,1375376.0
1749699180,2756.72,2757.0,2755.71,2755.71,1770172.0
1749699240,2755.71,2755.71,2753.64,2753.66,867432.0
1749699300,2753.66,2758.0,2753.66,2758.0,1206650.0
1749699360,2757.99,2758.0,2756.0,2757.41,1224778.0
1749699420,2757.4,2760.6,2757.26,2760.13,1900464.0
1749699480,2760.13,2762.63,2759.84,2762.39,3755284.0
1749699540,2762.4,2764.72,2761.03,2762.55,1786010.0
1749699600,2762.55,2763.87,2761.93,2762.06,1002354.0
1749699660,2762.07,2763.94,2761.55,2763.93,1245292.0
1749699720,2763.94,2765.53,2762.62,2764.45,2186132.0
1749699780,2764.57,2767.37,2763.42,2767.1,5772762.0
1749699840,2767.11,2771.34,2765.94,2771.34,4071220.0
1749699900,2768.35,2770.34,2765.67,2765.82,4500622.0
1749699960,2766.11,2775.57,2766.11,2774.83,5132358.0
1749700020,2774.82,2774.83,2772.63,2772.73,3620888.0
1749700080,2772.73,2773.31,2771.62,2772.83,2230696.0
1749700140,2772.83,2773.83,2771.81,2772.07,1826880.0
1749700200,2772.07,2772.07,2769.69,2770.26,2380200.0
1749700260,2770.26,2772.68,2770.26,2771.39,1289990.0
1749700320,2771.39,2771.9,2767.5,2767.86,6853948.0
1749700380,2767.86,2769.4,2767.5,2769.09,1906332.0
1749700440,2769.09,2771.96,2769.02,2770.92,1578570.0
1749700500,2770.93,2770.93,2768.74,2768.75,657736.0
1749700560,2768.75,2770.73,2768.06,2768.06,1207358.0
1749700620,2768.07,2768.07,2765.57,2767.45,1127552.0
1749700680,2767.44,2767.45,2765.22,2766.3,805502.0
1749700740,2766.3,2766.3,2763.74,2763.99,1015760.0
1749700800,2763.99,2764.78,2763.06,2764.0,1130394.0
1749700860,2764.29,2765.52,2764.29,2765.5,984434.0
1749700920,2765.61,2768.42,2765.01,2765.01,2154182.0
1749700980,2765.02,2765.57,2762.18,2762.18,779174.0
1749701040,2762.18,2764.76,2761.57,2764.76,761818.0
1749701100,2764.1,2764.1,2762.02,2762.72,653872.0
1749701160,2762.73,2763.55,2762.1,2762.81,598236.0
1749701220,2762.81,2763.48,2760.46,2761.51,899968.0
1749701280,2761.37,2763.62,2761.37,2763.61,315986.0
1749701340,2763.61,2764.14,2761.73,2762.11,350884.0
1749701400,2762.1,2762.53,2761.0,2761.41,477138.0
1749701460,2761.6,2761.6,2758.0,2758.62,2304270.0
1749701520,2758.61,2759.41,2757.51,2757.78,966384.0
1749701580,2758.27,2758.48,2758.03,2758.03,492850.0
1749701640,2758.04,2758.04,2755.71,2756.23,1367748.0
1749701700,2756.23,2757.4,2755.9,2757.4,636146.0
1749701760,2757.4,2760.22,2756.86,2759.9,2201632.0
1749701820,2759.91,2762.5,2759.54,2760.43,1762016.0
1749701880,2760.38,2760.66,2756.79,2757.56,1243530.0
1749701940,2757.56,2757.58,2754.35,2754.51,1764690.0
1749702000,2754.51,2754.51,2752.45,2753.91,2703080.0
1749702060,2753.79,2755.0,2751.07,2751.07,2116964.0
1749702120,2751.07,2751.99,2750.64,2751.13,2003536.0
1749702180,2751.13,2753.9,2751.13,2752.29,845822.0
1749702240,2752.29,2755.44,2750.71,2754.88,2442008.0
1749702300,2754.6,2757.49,2753.78,2757.36,1627334.0
1749702360,2757.35,2759.5,2757.3,2758.09,1355500.0
1749702420,2758.09,2760.13,2758.09,2758.53,1127062.0
1749702480,2758.53,2759.86,2758.1,2759.86,823202.0
1749702540,2759.86,2760.24,2757.43,2757.54,558022.0
1749702600,2757.59,2760.99,2757.54,2760.73,802630.0
1749702660,2760.73,2760.99,2758.21,2758.21,970068.0
1749702720,2758.21,2760.0,2758.08,2758.73,452648.0
1749702780,2758.73,2759.37,2754.43,2754.43,735768.0
1749702840,2754.07,2754.95,2753.39,2754.55,1474638.0
1749702900,2754.55,2755.83,2753.46,2754.22,1199586.0
1749702960,2754.23,2754.65,2751.26,2751.27,1181770.0
1749703020,2751.27,2752.54,2749.01,2749.4,3533158.0
1749703080,2749.4,2751.63,2749.28,2751.1,1780666.0
1749703140,2751.09,2753.59,2750.58,2753.59,838154.0
1749703200,2753.59,2754.45,2750.52,2751.16,1022958.0
1749703260,2751.17,2751.17,2749.67,2750.77,1286388.0
1749703320,2750.94,2751.99,2749.84,2751.03,907410.0
1749703380,2751.69,2753.5,2751.4,2752.55,597296.0
1749703440,2752.55,2753.78,2752.12,2752.13,426810.0
1749703500,2752.12,2753.5,2751.24,2753.49,744406.0
1749703560,2753.97,2757.83,2753.97,2756.52,1584758.0
1749703620,2756.52,2757.86,2756.13,2757.85,1041556.0
1749703680,2757.58,2758.9,2757.4,2757.92,632610.0
1749703740,2757.93,2760.29,2757.92,2760.28,1172192.0
1749703800,2760.28,2760.78,2759.42,2759.74,858324.0
1749703860,2759.74,2760.21,2757.64,2757.64,485572.0
1749703920,2757.64,2758.4,2755.81,2758.39,674490.0
1749703980,2758.39,2761.41,2758.39,2760.28,684952.0
1749704040,2760.27,2761.0,2759.86,2760.04,722770.0
1749704100,2759.91,2760.45,2758.69,2759.04,456250.0
1749704160,2759.04,2760.0,2759.04,2759.74,225916.0
1749704220,2759.74,2760.0,2759.05,2759.99,200620.0
1749704280,2759.99,2761.39,2759.99,2761.22,551538.0
1749704340,2761.21,2762.38,2761.21,2761.52,463288.0
1749704400,2761.52,2761.52,2759.25,2759.98,861798.0
1749704460,2760.12,2761.29,2759.48,2759.84,1113162.0
1749704520,2759.84,2759.99,2758.51,2758.82,308736.0
1749704580,2758.83,2758.83,2755.01,2755.01,492204.0
1749704640,2755.01,2755.66,2752.81,2752.81,1263974.0
1749704700,2752.81,2756.93,2752.65,2756.92,1526278.0
1749704760,2756.93,2757.97,2755.44,2756.48,515110.0
1749704820,2756.48,2756.62,2753.02,2753.51,804162.0
1749704880,2753.5,2753.84,2752.51,2752.51,827676.0
1749704940,2752.3,2752.36,2750.56,2752.11,2067844.0
1749705000,2752.43,2754.06,2751.7,2753.12,681656.0
1749705060,2753.13,2754.5,2753.12,2754.01,396686.0
1749705120,2754.01,2756.29,2754.01,2755.0,453722.0
1749705180,2755.0,2755.67,2754.78,2755.01,498160.0
1749705240,2755.61,2756.99,2755.43,2756.97,390016.0
1749705300,2757.43,2757.44,2756.87,2757.16,659882.0
1749705360,2757.16,2758.46,2757.0,2758.19,605804.0
1749705420,2758.19,2760.94,2758.19,2760.94,1001840.0
1749705480,2760.99,2761.0,2759.0,2759.68,630000.0
1749705540,2759.69,2760.98,2758.73,2759.39,483594.0
1749705600,2759.39,2760.32,2759.17,2759.32,625692.0
1749705660,2759.32,2761.7,2759.32,2761.7,611076.0
1749705720,2761.7,2764.95,2761.7,2764.95,2065764.0
1749705780,2764.95,2766.55,2764.74,2766.15,2692478.0
1749705840,2766.14,2766.99,2765.37,2765.94,1576522.0
1749705900,2765.93,2766.64,2765.72,2766.17,1033966.0
1749705960,2766.17,2767.0,2765.94,2766.99,949722.0
1749706020,2767.0,2767.0,2766.08,2766.68,701856.0
1749706080,2766.67,2767.0,2766.33,2766.33,796226.0
1749706140,2766.33,2766.33,2764.72,2765.43,933118.0
1749706200,2765.43,2766.0,2764.8,2765.24,646362.0
1749706260,2764.82,2766.73,2764.55,2766.25,1699544.0
1749706320,2766.12,2766.92,2764.86,2766.48,770032.0
1749706380,2766.22,2767.62,2764.38,2765.69,1166748.0
1749706440,2765.3,2765.3,2762.67,2763.82,813656.0
1749706500,2763.82,2766.01,2763.44,2765.99,568980.0
1749706560,2765.99,2769.76,2765.99,2767.81,2340446.0
1749706620,2767.71,2768.37,2766.56,2767.75,1544848.0
1749706680,2767.74,2767.74,2766.49,2766.65,1796590.0
1749706740,2766.52,2766.52,2764.0,2764.0,804062.0
1749706800,2764.01,2764.01,2760.25,2761.4,2384684.0
1749706860,2761.4,2761.5,2760.0,2760.56,1493614.0
1749706920,2760.56,2761.21,2757.97,2757.98,1646862.0
1749706980,2757.98,2758.79,2757.24,2757.31,2140836.0
1749707040,2757.31,2758.73,2757.31,2758.36,764998.0
1749707100,2758.37,2760.05,2758.36,2758.68,2552818.0
1749707160,2758.68,2759.35,2758.16,2759.34,769070.0
1749707220,2759.35,2759.48,2759.11,2759.11,340150.0
1749707280,2758.73,2759.72,2758.16,2759.43,397774.0
1749707340,2759.44,2761.78,2759.43,2761.5,1161670.0
1749707400,2761.63,2762.72,2760.91,2760.91,621958.0
1749707460,2760.59,2761.52,2759.43,2761.52,301476.0
1749707520,2761.51,2762.9,2761.51,2761.84,578762.0
1749707580,2761.84,2763.85,2761.08,2763.85,442674.0
1749707640,2763.85,2764.49,2763.57,2763.58,582936.0
1749707700,2763.58,2763.69,2762.6,2763.43,276186.0
1749707760,2763.44,2768.0,2763.43,2765.8,2928890.0
1749707820,2765.79,2765.79,2764.44,2764.68,539476.0
1749707880,2764.68,2765.13,2763.62,2763.63,348608.0
1749707940,2764.01,2764.32,2763.77,2763.91,372264.0
1749708000,2764.0,2764.26,2762.24,2764.25,601972.0
1749708060,2764.35,2764.71,2762.85,2763.12,571108.0
1749708120,2763.13,2765.31,2763.12,2764.6,449570.0
1749708180,2764.61,2764.99,2762.83,2763.08,286526.0
1749708240,2762.6,2762.6,2759.28,2759.34,1069942.0
1749708300,2759.44,2760.59,2759.27,2759.29,389668.0
1749708360,2759.3,2759.3,2758.19,2758.75,450954.0
1749708420,2758.75,2762.67,2758.75,2762.66,562316.0
1749708480,2762.53,2762.89,2761.3,2761.52,603380.0
1749708540,2761.14,2761.14,2759.45,2759.84,284590.0
1749708600,2759.84,2760.19,2758.61,2758.86,339258.0
1749708660,2758.85,2759.45,2758.28,2759.45,662044.0
1749708720,2759.26,2759.39,2758.93,2759.26,189898.0
1749708780,2759.25,2759.98,2758.6,2759.97,397272.0
1749708840,2759.97,2760.33,2759.04,2759.08,359410.0
1749708900,2759.39,2759.99,2758.64,2758.64,1164934.0
1749708960,2758.65,2760.86,2758.26,2758.71,751398.0
1749709020,2758.7,2758.7,2754.3,2754.59,2492898.0
1749709080,2754.1,2757.6,2753.96,2756.17,1443276.0
1749709140,2756.17,2757.81,2755.59,2757.39,430248.0
1749709200,2757.39,2759.07,2757.09,2757.09,715796.0
1749709260,2756.69,2756.69,2754.76,2754.77,710314.0
1749709320,2754.77,2758.0,2754.76,2757.99,690408.0
1749709380,2758.38,2764.19,2758.38,2763.71,2149190.0
1749709440,2763.43,2764.07,2763.07,2763.21,928976.0
1749709500,2763.2,2763.81,2760.1,2760.1,665850.0
1749709560,2759.44,2760.2,2758.82,2760.18,546092.0
1749709620,2760.18,2763.91,2760.18,2763.78,555782.0
1749709680,2764.16,2764.16,2763.05,2763.06,410046.0
1749709740,2763.06,2763.06,2762.0,2762.5,230012.0
1749709800,2762.5,2763.63,2761.83,2763.63,374664.0
1749709860,2763.63,2765.0,2762.17,2762.89,806604.0
1749709920,2762.89,2765.99,2762.89,2765.16,1087488.0
1749709980,2765.07,2765.07,2763.06,2764.57,626090.0
1749710040,2764.57,2765.77,2764.36,2765.36,424254.0
1749710100,2765.54,2765.55,2764.14,2764.15,409218.0
1749710160,2764.14,2765.27,2764.14,2765.13,490572.0
1749710220,2764.57,2766.93,2764.26,2766.79,1021736.0
1749710280,2766.8,2771.72,2766.79,2770.39,7357734.0
1749710340,2770.39,2773.0,2770.39,2772.21,2302362.0
1749710400,2772.2,2773.63,2771.06,2773.63,3892404.0
1749710460,2773.99,2775.0,2771.78,2773.63,3814878.0
1749710520,2773.62,2774.23,2771.96,2771.97,1665180.0
1749710580,2771.97,2773.87,2771.97,2773.8,1123480.0
1749710640,2773.79,2775.39,2772.29,2772.59,1642906.0
1749710700,2772.59,2772.59,2770.76,2770.96,1176726.0
1749710760,2771.4,2771.5,2769.39,2769.78,1204202.0
1749710820,2769.79,2770.23,2768.0,2768.11,1496216.0
1749710880,2768.34,2768.7,2767.09,2767.91,2926054.0
1749710940,2767.91,2768.25,2767.06,2768.24,649574.0
1749711000,2768.35,2768.43,2767.22,2767.22,444450.0
1749711060,2767.23,2768.08,2767.22,2767.6,465984.0
1749711120,2767.6,2770.0,2767.21,2770.0,559442.0
1749711180,2770.06,2770.56,2769.07,2770.55,808088.0
1749711240,2770.3,2770.44,2767.6,2767.7,568296.0
1749711300,2767.71,2769.17,2767.7,2769.07,263008.0
1749711360,2769.06,2769.82,2767.86,2768.25,562508.0
1749711420,2768.25,2768.92,2767.72,2768.68,366842.0
1749711480,2768.68,2769.15,2767.04,2767.51,469748.0
1749711540,2767.51,2767.86,2766.92,2767.09,587350.0
1749711600,2767.16,2767.86,2766.16,2766.3,544880.0
1749711660,2766.3,2769.85,2766.3,2768.18,793484.0
1749711720,2768.17,2768.18,2766.32,2767.06,531276.0
1749711780,2767.06,2769.17,2767.06,2769.01,641948.0
1749711840,2769.01,2769.73,2768.3,2768.3,609264.0
1749711900,2768.57,2768.82,2766.1,2766.1,450874.0
1749711960,2766.1,2766.1,2764.36,2764.76,1696344.0
1749712020,2764.46,2765.22,2764.09,2765.22,661080.0
1749712080,2765.22,2768.39,2765.22,2768.39,1612714.0
1749712140,2768.38,2772.99,2768.38,2770.89,1366448.0
1749712200,2771.06,2771.86,2770.0,2770.01,505390.0
1749712260,2770.01,2771.66,2770.01,2770.37,758596.0
1749712320,2770.37,2770.98,2769.3,2770.56,790444.0
1749712380,2770.56,2770.57,2769.07,2769.07,350016.0
1749712440,2769.07,2769.08,2767.26,2767.27,990552.0
1749712500,2767.27,2767.27,2764.82,2764.83,827302.0
1749712560,2764.83,2764.83,2763.52,2763.52,642674.0
1749712620,2763.52,2765.29,2763.51,2765.28,721338.0
1749712680,2765.29,2768.9,2765.29,2768.9,505998.0
1749712740,2768.9,2769.57,2766.46,2766.62,718714.0
1749712800,2766.62,2768.56,2765.22,2765.23,588218.0
1749712860,2765.22,2767.3,2765.22,2765.32,381604.0
1749712920,2765.51,2766.52,2763.11,2764.99,1608292.0
1749712980,2765.26,2766.67,2763.22,2765.93,1768782.0
1749713040,2765.93,2765.93,2762.12,2762.37,1175182.0
1749713100,2762.37,2763.63,2759.05,2760.28,2307376.0
1749713160,2760.28,2760.28,2758.09,2759.4,1972332.0
1749713220,2758.78,2759.1,2757.64,2757.75,1228272.0
1749713280,2757.75,2758.18,2757.32,2757.58,939518.0
1749713340,2757.58,2757.58,2756.0,2757.12,2414440.0
1749713400,2757.13,2758.57,2756.71,2758.05,1855932.0
1749713460,2758.04,2758.88,2755.65,2756.06,1755684.0
1749713520,2756.79,2758.08,2756.15,2756.16,1894330.0
1749713580,2756.16,2756.99,2754.17,2756.85,2337616.0
1749713640,2756.85,2759.5,2756.15,2758.98,1750502.0
1749713700,2758.98,2759.34,2756.59,2757.66,1298276.0
1749713760,2757.67,2757.67,2754.22,2754.26,1248198.0
1749713820,2754.01,2754.51,2751.81,2752.58,2980948.0
1749713880,2752.32,2752.88,2750.15,2750.15,4952196.0
1749713940,2750.11,2750.45,2747.01,2749.74,8321438.0
1749714000,2749.74,2750.37,2731.48,2738.25,27409024.0
1749714060,2738.25,2739.39,2732.7,2738.15,9488702.0
1749714120,2738.11,2743.46,2738.11,2743.18,5501924.0
1749714180,2743.18,2744.0,2742.41,2743.99,2533526.0
1749714240,2744.0,2745.0,2743.99,2744.3,2138314.0
1749714300,2744.21,2746.8,2741.4,2745.67,2729570.0
1749714360,2745.67,2745.67,2741.59,2742.33,1633422.0
1749714420,2742.33,2748.57,2742.33,2748.01,2206070.0
1749714480,2747.81,2750.78,2747.81,2748.77,3079420.0
1749714540,2748.76,2749.7,2746.47,2746.47,1230238.0
1749714600,2746.75,2746.75,2744.45,2744.45,2063608.0
1749714660,2744.45,2748.0,2744.25,2747.42,1423670.0
1749714720,2747.42,2749.2,2746.25,2748.94,2124890.0
1749714780,2748.93,2748.93,2746.59,2746.59,1093582.0
1749714840,2746.08,2746.35,2738.85,2739.52,4473612.0
1749714900,2739.38,2743.63,2738.18,2743.63,2051376.0
1749714960,2743.5,2745.54,2742.69,2745.21,1044972.0
1749715020,2745.21,2747.28,2743.02,2743.03,1700588.0
1749715080,2743.03,2743.5,2740.7,2741.11,1393528.0
1749715140,2741.11,2742.99,2739.52,2739.52,2748688.0
1749715200,2739.1,2741.98,2738.79,2740.99,3052672.0
1749715260,2740.99,2743.72,2738.63,2738.63,3494420.0
1749715320,2738.36,2739.68,2737.29,2738.09,2852710.0
1749715380,2738.1,2740.44,2737.49,2740.44,1982568.0
1749715440,2740.14,2740.53,2737.5,2737.75,1249710.0
1749715500,2737.76,2737.76,2731.45,2731.9,8049644.0
1749715560,2732.15,2734.02,2731.89,2733.18,5500422.0
1749715620,2732.51,2736.12,2732.02,2735.77,2495258.0
1749715680,2735.77,2737.07,2735.0,2735.91,1189630.0
1749715740,2735.91,2738.58,2735.55,2737.53,1592378.0
1749715800,2737.53,2744.16,2737.53,2742.44,3145352.0
1749715860,2742.6,2744.6,2741.83,2744.57,2090526.0
1749715920,2744.68,2746.99,2744.15,2746.69,1859708.0
1749715980,2746.79,2749.12,2746.68,2748.47,3613764.0
1749716040,2748.45,2748.69,2747.48,2748.08,1778432.0
1749716100,2748.08,2748.08,2744.49,2746.85,2066744.0
1749716160,2746.85,2750.86,2746.56,2746.56,2177268.0
1749716220,2746.86,2749.78,2745.31,2747.78,1824718.0
1749716280,2747.63,2750.52,2745.91,2746.36,1228350.0
1749716340,2746.56,2749.35,2746.49,2749.34,1174914.0
1749716400,2749.35,2750.09,2747.86,2749.91,2381256.0
1749716460,2749.91,2752.94,2749.91,2752.73,3046894.0
1749716520,2752.73,2754.77,2752.04,2752.38,2244588.0
1749716580,2752.38,2753.77,2751.83,2753.77,1241886.0
1749716640,2753.77,2753.77,2752.0,2753.27,1634780.0
1749716700,2753.48,2753.77,2751.75,2752.09,1629608.0
1749716760,2752.09,2755.32,2752.02,2755.31,2037278.0
1749716820,2754.85,2755.0,2751.94,2752.01,958794.0
1749716880,2751.94,2753.81,2751.48,2753.8,572006.0
1749716940,2753.8,2754.6,2752.82,2753.09,675210.0
1749717000,2753.09,2754.3,2750.58,2753.25,1106928.0
1749717060,2753.41,2754.68,2752.67,2752.88,556370.0
1749717120,2752.87,2754.3,2751.1,2754.03,974898.0
1749717180,2754.03,2754.3,2752.1,2754.28,912620.0
1749717240,2754.27,2755.56,2750.67,2750.77,2021266.0
1749717300,2750.55,2750.55,2748.41,2749.73,1555402.0
1749717360,2749.73,2750.0,2746.8,2748.19,1498110.0
1749717420,2748.19,2750.0,2747.22,2750.0,1342886.0
1749717480,2750.08,2750.41,2748.0,2749.29,459788.0
1749717540,2749.29,2749.84,2748.0,2748.09,472946.0
1749717600,2748.08,2751.55,2746.51,2751.55,795214.0
1749717660,2751.74,2752.58,2749.73,2750.71,818542.0
1749717720,2750.61,2751.89,2749.69,2751.34,422634.0
1749717780,2751.33,2753.23,2751.33,2753.23,357166.0
1749717840,2753.23,2754.22,2752.46,2753.0,807894.0
1749717900,2752.72,2752.81,2749.72,2750.14,619970.0
1749717960,2750.13,2751.29,2749.71,2751.29,655864.0
1749718020,2751.29,2755.57,2751.29,2755.23,815860.0
1749718080,2755.23,2757.79,2753.71,2757.5,2914056.0
1749718140,2757.64,2758.54,2756.0,2756.0,2090016.0
1749718200,2756.01,2759.12,2755.56,2758.45,1475714.0
1749718260,2758.45,2759.0,2756.87,2758.99,629316.0
1749718320,2759.0,2759.49,2758.15,2758.87,893066.0
1749718380,2758.66,2758.91,2757.6,2758.88,718598.0
1749718440,2758.88,2759.69,2758.22,2758.38,1356644.0
1749718500,2758.38,2759.79,2758.22,2759.79,659610.0
1749718560,2759.79,2759.8,2757.0,2757.42,530236.0
1749718620,2757.16,2757.54,2755.97,2755.97,651682.0
1749718680,2755.96,2757.05,2755.64,2756.12,838838.0
1749718740,2756.12,2757.0,2755.81,2756.27,462264.0
1749718800,2756.27,2756.3,2755.18,2756.3,650186.0
1749718860,2756.06,2757.08,2755.16,2756.01,591602.0
1749718920,2756.02,2759.82,2755.58,2759.81,729712.0
1749718980,2759.81,2760.92,2758.06,2760.0,2295128.0
1749719040,2760.0,2760.0,2755.62,2755.62,615004.0
1749719100,2755.62,2757.33,2755.29,2755.59,909656.0
1749719160,2755.59,2757.14,2754.57,2754.57,611252.0
1749719220,2754.98,2755.67,2753.59,2753.7,1324264.0
1749719280,2753.39,2753.77,2753.0,2753.37,995040.0
1749719340,2753.38,2755.45,2753.37,2755.45,574266.0
1749719400,2755.45,2756.18,2754.77,2755.61,1054172.0
1749719460,2755.61,2755.89,2754.03,2755.05,727550.0
1749719520,2755.07,2756.18,2754.89,2756.18,385440.0
1749719580,2756.27,2756.48,2755.02,2755.26,471892.0
1749719640,2755.2,2755.2,2752.26,2752.26,623636.0
1749719700,2752.27,2754.2,2751.23,2754.19,1177486.0
1749719760,2754.2,2755.43,2752.33,2752.57,633984.0
1749719820,2752.57,2752.57,2750.9,2751.29,809152.0
1749719880,2751.3,2752.12,2750.67,2750.88,958602.0
1749719940,2750.88,2751.89,2750.84,2751.89,422712.0
1749720000,2751.88,2753.6,2751.85,2752.23,1128008.0
1749720060,2752.22,2753.01,2749.57,2749.94,1949612.0
1749720120,2749.95,2750.47,2749.57,2750.47,525012.0
1749720180,2750.46,2750.98,2749.88,2750.6,402504.0
1749720240,2750.6,2750.79,2749.57,2749.58,400008.0
1749720300,2749.57,2749.8,2747.7,2749.34,1341564.0
1749720360,2749.13,2755.48,2748.86,2755.48,1116880.0
1749720420,2755.48,2756.7,2754.35,2754.64,1073582.0
1749720480,2754.64,2755.12,2753.02,2753.2,501824.0
1749720540,2753.2,2754.12,2752.17,2753.99,1209222.0
1749720600,2754.04,2757.4,2754.04,2756.16,452868.0
1749720660,2756.36,2756.6,2755.02,2756.53,246340.0
1749720720,2756.53,2756.54,2755.22,2755.22,371466.0
1749720780,2755.23,2755.97,2754.4,2755.0,812004.0
1749720840,2755.0,2755.32,2754.2,2755.04,550634.0
1749720900,2755.04,2759.29,2755.04,2758.55,1003804.0
1749720960,2758.31,2759.26,2758.02,2759.26,587068.0
1749721020,2759.26,2760.59,2758.22,2759.59,1873806.0
1749721080,2758.87,2758.93,2756.31,2757.23,1474316.0
1749721140,2757.18,2757.72,2756.41,2756.83,534356.0
1749721200,2756.82,2757.0,2756.1,2756.18,257636.0
1749721260,2756.25,2756.96,2755.87,2756.95,368340.0
1749721320,2756.69,2756.71,2756.09,2756.36,368050.0
1749721380,2756.36,2756.37,2755.01,2755.14,376352.0
1749721440,2755.14,2755.25,2754.43,2754.64,484860.0
1749721500,2754.64,2756.1,2754.31,2755.49,518188.0
1749721560,2755.48,2755.49,2753.07,2753.67,392246.0
1749721620,2753.67,2753.67,2751.74,2751.85,761784.0
1749721680,2751.85,2752.59,2751.4,2751.4,710378.0
1749721740,2751.4,2752.86,2751.4,2752.77,325806.0
1749721800,2752.76,2752.83,2751.46,2751.75,339560.0
1749721860,2751.75,2752.41,2751.45,2751.9,334254.0
1749721920,2751.89,2751.9,2751.2,2751.6,392830.0
1749721980,2751.6,2752.81,2751.09,2752.81,518342.0
1749722040,2752.81,2753.65,2751.25,2751.98,901048.0
1749722100,2751.99,2752.98,2751.98,2752.67,484800.0
1749722160,2752.66,2752.99,2751.34,2752.56,315674.0
1749722220,2752.56,2753.53,2752.12,2752.81,438740.0
1749722280,2752.81,2752.81,2751.2,2751.28,482896.0
1749722340,2751.29,2751.69,2751.28,2751.51,279272.0
1749722400,2751.51,2751.52,2750.02,2750.73,727914.0
1749722460,2750.87,2751.89,2750.32,2751.89,331482.0
1749722520,2751.89,2752.4,2750.09,2750.13,380806.0
1749722580,2750.13,2750.89,2749.15,2749.26,979586.0
1749722640,2749.26,2749.26,2745.15,2745.52,3198018.0
1749722700,2745.46,2747.43,2745.16,2747.27,1581230.0
1749722760,2747.27,2747.27,2745.6,2746.5,1135384.0
1749722820,2746.5,2747.77,2745.56,2747.77,878868.0
1749722880,2747.76,2747.82,2746.0,2746.39,757324.0
1749722940,2746.38,2747.73,2745.99,2747.73,790634.0
1749723000,2747.73,2748.96,2746.83,2747.81,713240.0
1749723060,2747.81,2748.55,2746.07,2746.08,481290.0
1749723120,2746.07,2746.6,2743.28,2745.65,3614902.0
1749723180,2745.65,2745.65,2742.76,2743.02,874122.0
1749723240,2743.02,2745.99,2743.02,2743.95,406256.0
1749723300,2743.95,2746.16,2743.95,2744.09,725336.0
1749723360,2744.01,2744.01,2738.49,2739.45,4365064.0
1749723420,2739.27,2745.96,2739.27,2745.12,2637280.0
1749723480,2745.12,2745.79,2742.22,2743.5,1153764.0
1749723540,2743.5,2748.72,2743.5,2748.09,1283096.0
1749723600,2747.05,2749.61,2745.48,2745.48,1884768.0
1749723660,2745.48,2749.85,2745.02,2747.75,1548820.0
1749723720,2747.76,2749.44,2747.55,2748.14,1123954.0
1749723780,2748.14,2748.14,2742.76,2743.74,861528.0
1749723840,2743.88,2744.12,2740.67,2740.88,2321370.0
1749723900,2740.88,2740.88,2735.44,2736.55,4044426.0
1749723960,2736.56,2737.95,2735.79,2736.14,2915860.0
1749724020,2736.14,2737.55,2734.57,2735.49,2279600.0
1749724080,2735.49,2738.44,2733.9,2737.99,3147616.0
1749724140,2737.99,2741.12,2737.99,2739.08,1461048.0
1749724200,2739.09,2742.8,2738.76,2741.64,1423654.0
1749724260,2741.64,2741.65,2739.74,2741.24,1579026.0
1749724320,2741.24,2741.54,2740.0,2741.03,458404.0
1749724380,2740.74,2740.74,2735.0,2735.69,2228958.0
1749724440,2735.69,2737.46,2735.45,2737.1,1445678.0
1749724500,2737.1,2737.8,2735.02,2735.02,902756.0
1749724560,2735.01,2736.35,2732.12,2734.35,2609694.0
1749724620,2734.35,2735.02,2733.23,2733.76,1696586.0
1749724680,2733.76,2738.24,2733.39,2737.47,1483172.0
1749724740,2737.47,2738.37,2736.68,2737.12,1591540.0
1749724800,2737.11,2740.94,2736.91,2740.01,1423338.0
1749724860,2740.01,2742.17,2738.21,2742.17,1474800.0
1749724920,2741.97,2742.66,2740.84,2741.81,1196746.0
1749724980,2741.82,2741.82,2740.49,2741.04,752382.0
1749725040,2741.05,2742.12,2740.0,2741.73,909234.0
1749725100,2741.89,2744.75,2741.0,2744.0,1872780.0
1749725160,2744.0,2745.53,2741.83,2742.78,1960200.0
1749725220,2742.78,2745.46,2742.61,2745.46,1799880.0
1749725280,2745.46,2745.46,2742.43,2742.68,1552516.0
1749725340,2743.43,2744.98,2742.82,2742.83,1248958.0
1749725400,2742.83,2743.55,2741.52,2741.78,1437906.0
1749725460,2741.78,2744.35,2741.0,2744.35,722032.0
1749725520,2744.34,2745.32,2742.6,2743.93,1114144.0
1749725580,2743.92,2743.93,2742.07,2742.07,415274.0
1749725640,2742.08,2743.27,2741.07,2743.26,451542.0
1749725700,2743.27,2744.41,2742.13,2742.83,1069978.0
1749725760,2742.83,2742.93,2740.5,2740.56,810586.0
1749725820,2740.57,2741.01,2738.52,2739.4,1588508.0
1749725880,2739.4,2752.77,2739.4,2751.01,14753382.0
1749725940,2751.01,2751.01,2748.36,2749.21,2622316.0
1749726000,2749.2,2752.16,2747.78,2751.81,2570488.0
1749726060,2751.81,2752.53,2748.79,2748.79,1775630.0
1749726120,2748.79,2749.06,2745.75,2745.99,1138344.0
1749726180,2746.0,2750.49,2745.9,2749.22,1034416.0
1749726240,2749.23,2750.99,2749.16,2750.11,868634.0
1749726300,2750.11,2750.33,2746.74,2746.74,805286.0
1749726360,2746.74,2747.27,2744.82,2745.08,669902.0
1749726420,2745.08,2745.59,2744.83,2745.22,585522.0
1749726480,2745.22,2745.51,2744.28,2744.51,609202.0
1749726540,2744.29,2745.6,2743.23,2745.31,1247464.0
1749726600,2745.39,2748.53,2745.39,2746.36,950130.0
1749726660,2746.43,2747.46,2745.27,2745.57,353046.0
1749726720,2745.58,2749.56,2745.04,2748.84,1246338.0
1749726780,2748.78,2749.7,2748.16,2748.78,860566.0
1749726840,2748.77,2748.77,2747.04,2747.04,630586.0
1749726900,2746.79,2747.2,2744.68,2745.61,882114.0
1749726960,2745.45,2747.99,2745.04,2747.35,996438.0
1749727020,2747.35,2747.35,2745.55,2746.37,697950.0
1749727080,2746.38,2746.38,2741.48,2743.1,1837908.0
1749727140,2743.09,2744.12,2741.8,2742.6,760380.0
1749727200,2742.61,2744.02,2741.46,2741.46,579770.0
1749727260,2741.46,2741.97,2740.0,2740.88,2515208.0
1749727320,2740.88,2740.92,2739.69,2740.08,1070690.0
1749727380,2740.03,2740.03,2737.91,2738.62,1957698.0
1749727440,2738.89,2740.72,2738.89,2740.19,1339302.0
1749727500,2740.19,2741.84,2739.27,2741.35,1485142.0
1749727560,2741.43,2742.64,2739.04,2739.05,583484.0
1749727620,2739.04,2739.43,2737.23,2737.55,1260188.0
1749727680,2737.55,2737.55,2732.22,2733.36,5742820.0
1749727740,2733.5,2734.59,2720.44,2726.41,23476066.0
1749727800,2727.05,2728.7,2724.39,2726.58,8187740.0
1749727860,2726.16,2727.49,2722.89,2727.44,3929774.0
1749727920,2727.45,2729.46,2726.49,2727.66,4917158.0
1749727980,2727.67,2730.22,2726.76,2726.77,5247422.0
1749728040,2726.77,2728.3,2725.4,2725.61,2685528.0
1749728100,2725.39,2728.05,2724.14,2726.01,2194172.0
1749728160,2726.0,2731.67,2725.34,2731.62,3086414.0
1749728220,2731.62,2733.78,2731.53,2731.66,1878446.0
1749728280,2731.66,2731.66,2729.02,2730.27,2532254.0
1749728340,2730.27,2730.39,2727.35,2727.71,1339316.0
1749728400,2727.71,2735.15,2727.71,2734.48,2990302.0
1749728460,2734.67,2735.29,2732.6,2732.8,1276588.0
1749728520,2732.8,2733.3,2730.66,2733.16,710322.0
1749728580,2733.16,2734.17,2732.11,2734.16,1210740.0
1749728640,2734.17,2735.48,2734.0,2734.22,2540438.0
1749728700,2734.08,2735.0,2733.51,2733.69,1249224.0
1749728760,2733.69,2736.49,2730.99,2736.49,4710680.0
1749728820,2736.49,2738.22,2735.0,2735.0,2527214.0
1749728880,2735.01,2736.63,2734.62,2734.65,1349992.0
1749728940,2734.67,2735.15,2734.04,2734.57,936850.0
1749729000,2734.57,2738.34,2734.51,2735.04,2127702.0
1749729060,2735.04,2736.36,2731.86,2732.32,1078166.0
1749729120,2732.13,2732.14,2730.11,2730.85,1303268.0
1749729180,2731.0,2731.64,2729.86,2729.86,1224758.0
1749729240,2729.86,2731.52,2728.93,2730.4,1441584.0
1749729300,2730.4,2731.83,2729.86,2730.89,821664.0
1749729360,2730.89,2731.29,2729.81,2730.06,1004562.0
1749729420,2730.01,2730.56,2728.79,2729.48,1931964.0
1749729480,2729.15,2729.61,2728.11,2728.58,2085628.0
1749729540,2728.58,2728.95,2727.84,2728.75,1846554.0
1749729600,2728.79,2730.99,2728.71,2729.75,2050562.0
1749729660,2729.75,2732.49,2729.75,2731.59,1952944.0
1749729720,2731.59,2732.11,2730.28,2731.64,958902.0
1749729780,2731.11,2733.63,2731.03,2732.66,1715806.0
1749729840,2732.66,2734.48,2732.6,2733.98,1568680.0
1749729900,2733.99,2734.65,2730.43,2730.43,2105620.0
1749729960,2730.43,2730.46,2726.49,2728.91,2782600.0
1749730020,2728.92,2728.92,2722.55,2722.56,4478088.0
1749730080,2722.24,2725.33,2722.02,2723.46,3533888.0
1749730140,2722.85,2722.87,2713.04,2714.34,18365800.0
1749730200,2713.99,2717.21,2711.25,2714.68,10648480.0
1749730260,2714.68,2717.3,2714.04,2717.24,4829506.0
1749730320,2717.34,2717.5,2715.46,2716.15,2161548.0
1749730380,2716.15,2716.15,2712.15,2715.94,2591544.0
1749730440,2715.93,2719.69,2715.93,2717.01,2618622.0
1749730500,2717.01,2718.99,2713.37,2717.14,5575956.0
1749730560,2717.14,2719.38,2717.13,2718.48,1510176.0
1749730620,2718.41,2720.98,2717.63,2719.14,2785644.0
1749730680,2719.01,2722.48,2719.01,2720.81,2817476.0
1749730740,2720.81,2722.76,2720.29,2722.0,2458268.0
1749730800,2721.9,2722.0,2718.83,2718.83,1262198.0
1749730860,2718.83,2721.63,2718.1,2721.35,1376684.0
1749730920,2721.35,2724.43,2721.31,2724.42,2929064.0
1749730980,2724.47,2725.45,2723.66,2725.04,2080918.0
1749731040,2725.04,2725.45,2724.0,2724.0,1638290.0
1749731100,2724.0,2724.82,2722.37,2724.82,1182668.0
1749731160,2724.82,2725.73,2724.36,2725.47,1409962.0
1749731220,2725.47,2725.47,2722.77,2723.72,882382.0
1749731280,2723.72,2724.26,2723.45,2723.97,832712.0
1749731340,2723.96,2724.03,2722.77,2723.62,926510.0
1749731400,2723.62,2731.83,2723.61,2729.96,9765906.0
1749731460,2729.78,2739.0,2729.26,2735.94,8513172.0
1749731520,2735.94,2739.0,2734.55,2737.99,4409426.0
1749731580,2737.88,2737.94,2734.6,2735.48,2820206.0
1749731640,2735.49,2737.99,2735.21,2737.19,1784588.0
1749731700,2737.24,2737.72,2735.29,2735.75,1900680.0
1749731760,2735.68,2742.98,2735.68,2742.83,5496268.0
1749731820,2742.84,2744.45,2741.96,2743.83,5002454.0
1749731880,2743.88,2744.86,2741.02,2741.17,4211242.0
1749731940,2741.17,2742.74,2740.0,2741.49,2557578.0
1749732000,2741.47,2744.28,2739.25,2739.58,4659486.0
1749732060,2739.62,2742.38,2737.92,2741.74,3605758.0
1749732120,2741.75,2744.0,2741.75,2742.65,5459428.0
1749732180,2742.99,2744.66,2742.16,2742.76,2161136.0
1749732240,2742.76,2744.02,2740.63,2742.71,1860756.0
1749732300,2742.8,2743.25,2740.01,2740.01,1455792.0
1749732360,2739.65,2740.37,2737.37,2737.69,2528536.0
1749732420,2737.7,2738.97,2736.37,2738.28,1600876.0
1749732480,2738.29,2741.89,2738.17,2739.74,1816548.0
1749732540,2739.74,2739.74,2737.95,2739.25,1104222.0
1749732600,2739.2,2739.2,2736.33,2737.81,1657154.0
1749732660,2737.96,2738.09,2734.45,2734.45,1426388.0
1749732720,2734.49,2736.2,2733.41,2735.81,1757094.0
1749732780,2735.81,2737.8,2734.91,2734.91,1281282.0
1749732840,2734.91,2735.32,2733.73,2733.75,1667876.0
1749732900,2733.17,2736.46,2732.96,2735.34,2278948.0
1749732960,2735.0,2735.0,2731.05,2731.39,1852852.0
1749733020,2731.39,2734.08,2730.36,2732.6,1773346.0
1749733080,2732.6,2735.13,2732.56,2735.13,519152.0
1749733140,2735.13,2737.34,2734.87,2735.56,1609958.0
1749733200,2735.44,2736.93,2735.04,2736.62,1314658.0
1749733260,2736.73,2737.39,2733.01,2733.01,1117770.0
1749733320,2732.85,2738.06,2732.59,2736.46,1902246.0
1749733380,2736.45,2742.85,2736.18,2740.19,4029318.0
1749733440,2740.19,2742.43,2740.12,2741.52,1839486.0
1749733500,2741.5,2741.93,2739.72,2740.78,1634556.0
1749733560,2740.78,2740.98,2737.27,2739.68,1723996.0
1749733620,2739.69,2742.57,2739.68,2742.48,2206498.0
1749733680,2742.48,2744.84,2741.65,2744.19,2258448.0
1749733740,2744.19,2745.49,2742.06,2742.79,3137136.0
1749733800,2742.69,2743.81,2742.02,2742.77,983058.0
1749733860,2742.93,2746.31,2742.66,2744.22,1493046.0
1749733920,2744.21,2744.37,2742.23,2743.3,832668.0
1749733980,2743.24,2744.31,2742.18,2742.18,697078.0
1749734040,2742.19,2743.3,2741.03,2741.38,641930.0
1749734100,2741.39,2741.95,2740.47,2741.55,825806.0
1749734160,2741.21,2743.64,2740.49,2741.66,1160186.0
1749734220,2741.66,2745.13,2740.14,2744.47,1801732.0
1749734280,2744.47,2746.0,2744.06,2745.24,1226882.0
1749734340,2745.24,2747.41,2744.33,2745.38,1588484.0
1749734400,2745.38,2746.45,2743.22,2743.72,1063778.0
1749734460,2743.72,2744.88,2740.94,2740.94,722624.0
1749734520,2740.94,2741.47,2739.53,2739.53,1636036.0
1749734580,2739.53,2739.53,2736.11,2736.3,1851668.0
1749734640,2736.38,2737.75,2736.1,2737.14,979010.0
1749734700,2736.53,2736.89,2734.73,2735.05,2238650.0
1749734760,2735.23,2737.58,2733.81,2733.82,1997950.0
1749734820,2733.82,2735.31,2733.03,2735.11,3399826.0
1749734880,2735.15,2737.89,2734.0,2736.2,2215750.0
1749734940,2736.19,2739.18,2735.61,2737.66,2404510.0
1749735000,2737.8,2738.21,2734.92,2736.58,1790554.0
1749735060,2736.6,2738.95,2734.64,2738.68,1317742.0
1749735120,2738.68,2738.68,2731.55,2731.55,2073436.0
1749735180,2731.72,2745.32,2731.38,2745.16,5343760.0
1749735240,2745.16,2746.69,2741.73,2743.78,3066380.0
1749735300,2743.78,2746.36,2742.11,2744.45,3991780.0
1749735360,2744.85,2747.49,2743.38,2745.55,2529254.0
1749735420,2745.55,2748.59,2745.54,2747.03,3610060.0
1749735480,2747.03,2751.46,2744.9,2748.0,8039524.0
1749735540,2747.97,2750.03,2747.49,2750.03,3478932.0
1749735600,2750.02,2752.24,2748.41,2751.93,4082194.0
1749735660,2751.67,2752.03,2748.56,2751.99,2579844.0
1749735720,2751.85,2753.2,2749.61,2749.98,2526224.0
1749735780,2749.99,2753.45,2748.24,2751.86,2699242.0
1749735840,2751.86,2751.94,2748.9,2749.99,1582820.0
1749735900,2749.99,2750.92,2746.54,2747.29,2180744.0
1749735960,2747.29,2748.5,2746.11,2746.33,1545662.0
1749736020,2746.33,2748.33,2745.5,2747.1,1273380.0
1749736080,2747.09,2747.36,2745.02,2745.25,1135540.0
1749736140,2745.33,2747.86,2743.73,2746.47,2077240.0
1749736200,2746.21,2747.78,2743.76,2745.78,940724.0
1749736260,2745.77,2750.91,2744.16,2750.81,2654284.0
1749736320,2750.81,2753.31,2750.81,2751.68,2748284.0
1749736380,2751.68,2752.34,2747.34,2747.38,1981910.0
1749736440,2747.34,2748.62,2746.98,2747.27,911762.0
1749736500,2747.26,2748.2,2741.01,2741.6,1797932.0
1749736560,2741.67,2744.61,2741.67,2744.61,1298726.0
1749736620,2744.75,2745.2,2742.8,2743.49,729970.0
1749736680,2743.49,2745.44,2742.2,2745.3,804492.0
1749736740,2745.3,2748.45,2745.3,2748.42,934790.0
1749736800,2748.42,2750.85,2748.42,2750.23,2090308.0
1749736860,2750.23,2751.63,2749.49,2750.86,1520296.0
1749736920,2750.75,2752.36,2750.3,2751.45,1518910.0
1749736980,2751.12,2752.15,2749.66,2750.16,2012938.0
1749737040,2750.13,2750.25,2748.8,2749.28,1479394.0
1749737100,2749.28,2750.35,2745.82,2747.25,2595094.0
1749737160,2747.26,2751.5,2747.14,2751.49,1305384.0
1749737220,2751.49,2754.47,2751.49,2753.31,3182936.0
1749737280,2753.31,2756.42,2752.97,2755.27,3982490.0
1749737340,2755.65,2756.75,2753.61,2754.38,2564744.0
1749737400,2754.62,2755.09,2753.35,2755.09,2233360.0
1749737460,2755.09,2755.37,2753.42,2755.36,3778536.0
1749737520,2755.37,2757.42,2754.39,2756.57,1854904.0
1749737580,2756.73,2758.88,2756.43,2758.88,2866124.0
1749737640,2758.99,2761.42,2758.73,2760.47,5477224.0
1749737700,2760.32,2760.81,2758.01,2760.28,5328816.0
1749737760,2760.28,2764.36,2759.13,2763.23,5302328.0
1749737820,2763.23,2763.23,2760.9,2761.37,4298092.0
1749737880,2761.37,2763.51,2760.06,2760.2,3337518.0
1749737940,2760.12,2763.98,2759.41,2762.91,3481806.0
1749738000,2762.92,2762.92,2758.24,2758.24,2612330.0
1749738060,2758.39,2762.74,2757.62,2761.56,1788806.0
1749738120,2761.56,2761.56,2758.01,2758.59,1852482.0
1749738180,2758.61,2761.71,2758.61,2760.74,1356920.0
1749738240,2760.74,2760.74,2756.81,2760.48,2036294.0
1749738300,2760.48,2761.77,2758.44,2759.53,2091370.0
1749738360,2759.54,2759.54,2756.93,2758.84,1376594.0
1749738420,2759.59,2761.49,2759.59,2760.36,2372036.0
1749738480,2760.08,2760.22,2758.15,2758.57,977180.0
1749738540,2758.46,2758.46,2755.63,2758.27,1615158.0
1749738600,2758.99,2759.97,2757.42,2758.25,1040874.0
1749738660,2758.25,2759.28,2756.21,2757.4,1673836.0
1749738720,2757.39,2761.3,2756.61,2759.93,1288804.0
1749738780,2759.93,2766.32,2759.92,2764.66,4449714.0
1749738840,2764.66,2766.28,2764.42,2764.65,3360250.0
1749738900,2764.64,2765.0,2762.22,2763.45,2399280.0
1749738960,2763.44,2765.0,2761.67,2765.0,1793344.0
1749739020,2765.0,2768.0,2765.0,2767.4,5533160.0
1749739080,2767.52,2768.11,2764.61,2765.8,2887310.0
1749739140,2765.67,2768.0,2765.66,2767.78,1969124.0
1749739200,2767.79,2768.82,2766.43,2766.69,2001858.0
1749739260,2766.58,2766.58,2764.25,2765.06,1892572.0
1749739320,2765.06,2765.06,2761.41,2763.15,1751524.0
1749739380,2763.29,2766.45,2763.29,2765.41,1154192.0
1749739440,2765.4,2765.52,2763.54,2763.54,885232.0
1749739500,2763.54,2764.63,2763.34,2764.01,512228.0
1749739560,2764.01,2766.6,2764.01,2764.66,869856.0
1749739620,2764.66,2764.99,2763.87,2764.51,998838.0
1749739680,2764.51,2764.84,2762.84,2764.49,904440.0
1749739740,2764.48,2766.99,2764.48,2766.17,966522.0
1749739800,2766.17,2768.36,2764.99,2767.6,1063590.0
1749739860,2767.55,2767.55,2765.71,2766.25,1026546.0
1749739920,2765.74,2766.81,2764.92,2766.12,1071204.0
1749739980,2766.12,2766.99,2765.16,2765.99,916336.0
1749740040,2765.99,2765.99,2764.43,2765.19,883568.0
1749740100,2764.86,2765.5,2764.76,2765.08,863504.0
1749740160,2765.28,2765.28,2761.76,2761.76,1318348.0
1749740220,2762.14,2763.59,2761.53,2761.54,1355564.0
1749740280,2761.4,2763.28,2760.47,2762.74,1253072.0
1749740340,2762.74,2763.46,2762.54,2763.45,472454.0
1749740400,2763.45,2763.96,2762.56,2763.96,1392906.0
1749740460,2763.96,2767.07,2763.32,2767.07,1067296.0
1749740520,2767.07,2768.31,2765.31,2768.01,2884500.0
1749740580,2768.01,2768.01,2766.09,2767.35,2590270.0
1749740640,2767.34,2768.96,2766.82,2768.05,1004884.0
1749740700,2768.05,2769.3,2766.73,2769.29,1144266.0
1749740760,2769.39,2772.48,2768.45,2769.46,4935592.0
1749740820,2769.39,2769.84,2766.28,2767.76,1713640.0
1749740880,2768.91,2771.69,2768.61,2769.78,2071414.0
1749740940,2769.78,2770.61,2767.36,2768.1,2111034.0
1749741000,2768.5,2768.58,2766.0,2767.68,1230754.0
1749741060,2767.97,2771.26,2767.97,2769.28,1179654.0
1749741120,2769.27,2770.32,2767.73,2768.64,1658266.0
1749741180,2768.65,2768.65,2764.62,2765.7,1899068.0
1749741240,2765.62,2765.88,2764.67,2764.78,998146.0
1749741300,2764.78,2769.59,2763.88,2769.59,1291378.0
1749741360,2768.87,2768.87,2762.22,2762.65,1445328.0
1749741420,2762.65,2762.9,2759.19,2759.41,5101292.0
1749741480,2759.18,2759.43,2757.19,2757.42,4131924.0
1749741540,2757.41,2761.89,2757.41,2759.86,1934528.0
1749741600,2759.5,2761.27,2758.0,2760.32,2163014.0
1749741660,2760.32,2760.36,2759.09,2760.36,1444628.0
1749741720,2760.53,2760.53,2756.19,2756.33,2484752.0
1749741780,2756.54,2756.81,2752.26,2755.0,7751440.0
1749741840,2754.9,2754.99,2750.01,2752.07,4898710.0
1749741900,2752.18,2752.18,2749.05,2751.97,4885838.0
1749741960,2751.97,2753.52,2750.71,2751.28,3661962.0
1749742020,2751.32,2751.32,2742.98,2743.91,11464472.0
1749742080,2743.9,2747.1,2740.56,2743.8,4697556.0
1749742140,2743.61,2748.14,2743.61,2747.18,2247422.0
1749742200,2746.86,2748.28,2744.49,2746.54,1997908.0
1749742260,2746.54,2749.86,2745.43,2748.53,2290510.0
1749742320,2748.76,2752.98,2747.01,2747.01,3007030.0
1749742380,2747.01,2749.18,2745.77,2749.13,1735962.0
1749742440,2749.55,2752.37,2746.51,2751.56,1780896.0
1749742500,2751.57,2755.19,2751.31,2754.73,2216974.0
1749742560,2754.69,2755.41,2751.13,2751.38,1958754.0
1749742620,2751.31,2753.8,2750.01,2751.81,951084.0
1749742680,2751.81,2754.4,2751.28,2754.21,1907812.0
1749742740,2754.21,2754.75,2750.64,2752.49,887718.0
1749742800,2752.49,2753.43,2751.35,2752.1,737574.0
1749742860,2752.11,2753.98,2750.67,2753.98,1091020.0
1749742920,2753.99,2754.62,2750.43,2751.12,1274534.0
1749742980,2751.38,2752.99,2751.27,2752.73,652346.0
1749743040,2752.74,2752.75,2751.02,2751.02,510470.0
1749743100,2751.02,2751.39,2744.0,2744.0,2363220.0
1749743160,2744.01,2746.48,2742.55,2743.12,3046742.0
1749743220,2742.83,2743.12,2734.78,2740.84,8535782.0
1749743280,2740.9,2740.9,2735.12,2736.21,6416844.0
1749743340,2735.82,2738.86,2733.66,2733.82,3730766.0
1749743400,2733.83,2736.17,2728.56,2729.78,10239622.0
1749743460,2729.78,2731.4,2726.05,2727.3,8726972.0
1749743520,2727.44,2727.44,2718.55,2724.9,13599654.0
1749743580,2724.9,2726.2,2716.56,2719.6,13012934.0
1749743640,2719.59,2724.34,2718.79,2719.99,9319572.0
1749743700,2720.34,2722.92,2717.62,2719.12,8853736.0
1749743760,2719.22,2722.49,2718.72,2719.8,4956464.0
1749743820,2719.11,2719.11,2711.66,2715.82,11816236.0
1749743880,2715.89,2719.52,2713.86,2717.13,4519730.0
1749743940,2717.13,2719.61,2716.04,2718.24,3676284.0
1749744000,2718.25,2721.14,2713.65,2719.49,9349200.0
1749744060,2719.01,2723.0,2717.41,2719.39,5890530.0
1749744120,2719.24,2724.37,2718.64,2722.0,4851276.0
1749744180,2722.04,2725.67,2722.04,2723.27,3798648.0
1749744240,2723.27,2723.47,2720.2,2721.24,2879004.0
1749744300,2721.22,2726.0,2721.22,2725.99,3434566.0
1749744360,2726.56,2730.05,2725.86,2729.39,5222504.0
1749744420,2729.46,2730.99,2726.15,2730.44,4031874.0
1749744480,2730.24,2730.86,2728.44,2730.18,2037854.0
1749744540,2730.49,2733.69,2729.71,2730.51,3608502.0
1749744600,2731.01,2732.98,2730.01,2731.0,2291844.0
1749744660,2731.47,2733.04,2729.28,2732.99,2875280.0
1749744720,2732.99,2733.99,2728.53,2728.53,3953828.0
1749744780,2728.21,2731.18,2726.52,2729.2,2832364.0
1749744840,2729.21,2729.64,2725.36,2728.59,2038668.0
1749744900,2728.59,2733.0,2727.21,2732.98,1809378.0
1749744960,2732.99,2735.01,2732.03,2733.89,2155220.0
1749745020,2733.89,2735.45,2732.7,2734.81,1581840.0
1749745080,2734.81,2736.49,2733.36,2733.94,3666748.0
1749745140,2733.93,2734.81,2732.76,2733.97,1307964.0
1749745200,2733.97,2737.63,2733.74,2736.62,1760768.0
1749745260,2736.05,2736.78,2732.83,2733.59,2430852.0
1749745320,2733.59,2734.88,2732.19,2734.6,1302340.0
1749745380,2734.77,2735.97,2733.11,2733.87,920598.0
1749745440,2733.88,2736.6,2733.08,2736.6,1089152.0
1749745500,2736.59,2739.39,2735.65,2739.18,2297614.0
1749745560,2739.08,2739.88,2737.72,2739.75,1778278.0
1749745620,2739.75,2740.62,2737.7,2738.81,1881834.0
1749745680,2738.81,2740.62,2738.68,2739.33,1309178.0
1749745740,2739.66,2744.01,2739.32,2741.57,4056240.0
1749745800,2741.89,2742.13,2736.9,2738.97,2125462.0
1749745860,2738.96,2741.12,2736.0,2737.16,3048578.0
1749745920,2737.16,2738.08,2733.75,2734.59,2774590.0
1749745980,2734.59,2735.52,2732.11,2734.99,2054840.0
1749746040,2734.99,2737.96,2734.9,2734.91,1066684.0
1749746100,2735.64,2739.14,2734.5,2738.71,1300738.0
1749746160,2739.1,2739.1,2736.53,2738.08,930350.0
1749746220,2738.12,2739.64,2733.62,2733.62,728594.0
1749746280,2733.01,2734.86,2731.62,2733.67,2562888.0
1749746340,2733.67,2737.25,2732.72,2737.08,1867054.0
1749746400,2737.08,2738.99,2735.23,2737.68,1439026.0
1749746460,2738.23,2739.35,2737.61,2738.4,875238.0
1749746520,2738.21,2739.31,2737.63,2739.31,560902.0
1749746580,2739.31,2739.93,2737.69,2738.98,1806254.0
1749746640,2738.99,2741.33,2738.75,2739.59,1616680.0
1749746700,2739.59,2743.0,2739.59,2741.58,993826.0
1749746760,2741.96,2742.46,2739.82,2740.34,767174.0
1749746820,2740.34,2740.45,2735.05,2735.23,1298384.0
1749746880,2735.01,2738.2,2733.69,2738.18,1116758.0
1749746940,2738.18,2738.8,2736.67,2737.45,406192.0
1749747000,2737.59,2739.33,2735.66,2737.67,1109032.0
1749747060,2737.67,2737.83,2734.77,2736.21,629926.0
1749747120,2736.21,2736.39,2734.03,2736.39,904388.0
1749747180,2736.38,2738.66,2736.38,2737.4,1672914.0
1749747240,2737.41,2739.61,2736.79,2737.47,714874.0
1749747300,2737.47,2741.74,2737.47,2741.74,1898344.0
1749747360,2741.6,2742.6,2741.16,2741.2,1109118.0
1749747420,2741.03,2741.25,2740.13,2740.13,679746.0
1749747480,2740.13,2741.63,2739.06,2741.6,775604.0
1749747540,2741.49,2742.46,2741.48,2741.75,1034502.0
1749747600,2741.76,2741.91,2739.36,2740.11,899862.0
1749747660,2740.11,2741.33,2739.79,2741.33,494912.0
1749747720,2741.22,2746.09,2741.07,2743.98,4924316.0
1749747780,2743.98,2745.31,2743.87,2744.77,1462672.0
1749747840,2744.77,2746.43,2743.62,2746.43,1346660.0
1749747900,2746.42,2748.13,2746.14,2748.13,1755640.0
1749747960,2747.79,2748.98,2747.39,2747.63,2618692.0
1749748020,2747.63,2748.75,2746.23,2747.47,1388362.0
1749748080,2747.47,2749.59,2747.47,2748.02,1696512.0
1749748140,2748.03,2748.03,2745.86,2746.81,1395538.0
1749748200,2746.82,2749.02,2746.7,2749.01,1050784.0
1749748260,2749.01,2749.66,2746.0,2746.69,910972.0
1749748320,2746.69,2749.0,2746.63,2747.64,985086.0
1749748380,2747.58,2748.96,2746.64,2748.16,1529450.0
1749748440,2748.17,2748.79,2747.66,2748.7,1011384.0
1749748500,2748.23,2750.21,2748.1,2749.99,1407086.0
1749748560,2749.99,2753.05,2749.8,2753.04,2297166.0
1749748620,2752.98,2755.41,2751.45,2752.52,4125446.0
1749748680,2752.52,2757.92,2752.52,2757.92,4729752.0
1749748740,2757.91,2760.65,2756.29,2760.54,5302544.0
1749748800,2760.89,2762.85,2759.99,2762.64,5300898.0
1749748860,2762.79,2762.79,2759.56,2760.02,2446798.0
1749748920,2759.46,2760.03,2757.85,2758.51,3485976.0
1749748980,2758.51,2759.37,2757.13,2757.44,1071456.0
1749749040,2757.43,2759.15,2756.65,2756.65,1136606.0
1749749100,2756.61,2760.0,2756.6,2759.99,1145066.0
1749749160,2760.0,2763.46,2759.99,2763.09,3438542.0
1749749220,2763.25,2763.73,2761.14,2761.63,2601498.0
1749749280,2761.62,2761.91,2759.13,2760.2,1225384.0
1749749340,2760.2,2760.63,2758.92,2758.98,1102998.0
1749749400,2759.02,2763.1,2759.02,2762.28,1370942.0
1749749460,2762.68,2765.9,2762.68,2765.09,3007428.0
1749749520,2765.32,2765.93,2763.23,2763.23,1899528.0
1749749580,2763.11,2764.29,2760.82,2763.48,2174668.0
1749749640,2763.59,2765.79,2763.51,2764.84,1510652.0
1749749700,2764.84,2765.0,2760.9,2760.9,1275684.0
1749749760,2760.9,2762.35,2760.02,2760.72,945892.0
1749749820,2761.22,2763.0,2759.41,2762.99,1059090.0
1749749880,2763.23,2763.92,2761.42,2763.4,792200.0
1749749940,2763.39,2766.28,2762.14,2762.89,2009716.0
1749750000,2762.89,2763.07,2761.2,2762.77,645750.0
1749750060,2762.72,2764.68,2762.36,2764.68,450992.0
1749750120,2764.68,2764.99,2762.48,2763.84,737080.0
1749750180,2763.84,2766.37,2763.84,2765.34,1183010.0
1749750240,2765.49,2765.49,2763.37,2763.6,1042292.0
1749750300,2764.01,2766.08,2763.63,2765.97,913514.0
1749750360,2765.96,2767.44,2764.3,2767.04,1588354.0
1749750420,2767.2,2768.87,2766.48,2768.87,2877550.0
1749750480,2768.88,2769.74,2766.8,2768.91,2563010.0
1749750540,2768.82,2769.62,2767.55,2767.92,1605750.0
1749750600,2767.92,2769.69,2767.05,2767.69,1049854.0
1749750660,2767.69,2767.69,2762.45,2766.91,4048790.0
1749750720,2766.91,2766.91,2764.19,2765.5,1240684.0
1749750780,2765.76,2767.09,2764.72,2764.72,916116.0
1749750840,2764.72,2764.8,2762.97,2764.48,2057680.0
1749750900,2764.49,2764.49,2761.4,2762.9,3533094.0
1749750960,2762.71,2763.27,2758.38,2758.92,4889352.0
1749751020,2758.99,2759.02,2757.27,2757.99,3445050.0
1749751080,2757.99,2762.37,2757.99,2761.4,1776938.0
1749751140,2761.11,2762.05,2760.86,2760.86,1915996.0
1749751200,2760.87,2761.77,2759.56,2759.99,1492034.0
1749751260,2757.64,2762.43,2757.64,2761.77,3264274.0
1749751320,2761.78,2762.7,2760.7,2761.23,1082278.0
1749751380,2760.55,2761.79,2760.01,2761.18,1275144.0
1749751440,2760.98,2761.13,2759.19,2759.25,1293408.0
1749751500,2758.61,2758.61,2751.47,2751.47,7169782.0
1749751560,2752.12,2753.75,2751.73,2753.0,2591282.0
1749751620,2753.0,2753.0,2750.26,2750.66,2873174.0
1749751680,2750.66,2751.68,2749.31,2750.33,2801312.0
1749751740,2750.33,2750.57,2745.63,2748.89,3293546.0
1749751800,2748.89,2749.94,2747.28,2748.31,1762300.0
1749751860,2748.3,2751.53,2748.3,2750.46,1432250.0
1749751920,2750.45,2754.99,2750.18,2754.91,2628180.0
1749751980,2754.91,2756.37,2752.59,2752.87,1637664.0
1749752040,2752.86,2753.79,2748.64,2748.78,1487516.0
1749752100,2748.78,2750.96,2748.34,2750.95,1033606.0
1749752160,2750.95,2751.51,2748.41,2748.63,748210.0
1749752220,2748.63,2748.63,2742.31,2743.75,4286538.0
1749752280,2743.75,2745.0,2742.24,2742.93,1183892.0
1749752340,2742.97,2744.95,2742.1,2744.81,1045764.0
1749752400,2744.55,2745.2,2743.01,2745.06,1182732.0
1749752460,2745.06,2746.89,2742.36,2743.55,1089108.0
1749752520,2743.55,2744.3,2741.31,2741.52,1699274.0
1749752580,2741.53,2743.26,2740.01,2741.14,1843108.0
1749752640,2741.15,2741.51,2735.65,2737.02,4459878.0
1749752700,2737.15,2737.66,2733.56,2734.88,3192188.0
1749752760,2734.88,2735.89,2731.39,2731.39,3915170.0
1749752820,2731.28,2731.97,2726.31,2728.3,6687134.0
1749752880,2728.07,2729.9,2727.36,2729.26,2040004.0
1749752940,2729.27,2732.69,2729.26,2732.33,2885608.0
1749753000,2732.32,2733.01,2730.82,2731.92,1580732.0
1749753060,2731.86,2731.86,2728.0,2730.48,1823526.0
1749753120,2730.49,2730.49,2727.19,2729.93,2187674.0
1749753180,2731.29,2740.0,2731.29,2739.36,5062382.0
1749753240,2739.75,2740.37,2737.8,2739.54,3801538.0
1749753300,2739.44,2741.44,2739.42,2740.7,1780648.0
1749753360,2740.84,2743.01,2738.99,2738.99,3527036.0
1749753420,2738.99,2741.5,2738.19,2740.15,1846448.0
1749753480,2739.41,2740.64,2738.27,2739.92,1240314.0
1749753540,2739.87,2741.13,2738.8,2740.78,785054.0
1749753600,2740.69,2741.42,2736.93,2737.9,911456.0
1749753660,2737.9,2738.8,2735.99,2735.99,788928.0
1749753720,2735.99,2737.33,2733.83,2734.68,1706384.0
1749753780,2734.56,2734.56,2726.03,2728.19,5145026.0
1749753840,2727.47,2727.47,2723.89,2724.89,4849772.0
1749753900,2724.51,2726.36,2723.07,2723.99,1800808.0
1749753960,2723.89,2723.89,2717.48,2718.01,8568672.0
1749754020,2718.0,2720.0,2716.81,2717.63,3842094.0
1749754080,2718.18,2723.78,2718.18,2723.32,3369188.0
1749754140,2723.32,2723.78,2721.04,2721.96,3110550.0
1749754200,2721.69,2723.32,2719.63,2723.0,2923376.0
1749754260,2722.99,2729.0,2722.99,2729.0,2969754.0
1749754320,2729.04,2733.82,2729.04,2733.32,5810502.0
1749754380,2733.32,2733.77,2731.2,2731.89,1402630.0
1749754440,2731.88,2732.58,2730.0,2731.66,1487776.0
1749754500,2731.67,2732.2,2729.76,2732.17,1557692.0
1749754560,2732.17,2733.96,2731.1,2733.5,2478916.0
1749754620,2733.76,2735.6,2733.13,2733.6,1727858.0
1749754680,2733.6,2734.12,2730.62,2731.31,1022790.0
1749754740,2731.31,2734.68,2731.31,2734.0,725242.0
1749754800,2734.01,2734.5,2732.72,2734.3,872056.0
1749754860,2734.54,2734.63,2730.05,2730.05,908336.0
1749754920,2729.7,2736.0,2729.28,2735.99,1417418.0
1749754980,2736.0,2737.86,2735.59,2736.82,2186574.0
1749755040,2736.99,2737.39,2735.48,2736.18,831788.0
1749755100,2736.19,2736.59,2729.23,2729.23,873906.0
1749755160,2729.11,2733.59,2729.1,2732.47,781086.0
1749755220,2732.47,2732.98,2731.28,2732.81,701284.0
1749755280,2732.81,2734.0,2730.78,2733.99,833716.0
1749755340,2733.25,2733.47,2731.71,2732.32,403088.0
1749755400,2732.32,2733.99,2729.75,2729.89,702414.0
1749755460,2729.88,2730.65,2728.63,2729.51,983410.0
1749755520,2730.01,2735.13,2730.01,2734.7,1252880.0
1749755580,2734.7,2735.94,2733.57,2734.46,808732.0
1749755640,2734.47,2735.64,2733.36,2734.46,564752.0
1749755700,2734.45,2735.99,2733.17,2735.99,645946.0
1749755760,2735.56,2735.77,2734.28,2735.2,775002.0
1749755820,2735.1,2738.39,2733.41,2738.39,1941006.0
1749755880,2738.4,2738.53,2733.25,2733.26,1549714.0
1749755940,2733.2,2735.72,2732.63,2732.63,978124.0
1749756000,2732.64,2736.77,2731.77,2736.13,1175254.0
1749756060,2736.13,2738.35,2735.96,2738.32,820336.0
1749756120,2738.32,2738.62,2734.88,2734.88,673374.0
1749756180,2734.65,2736.33,2734.0,2735.01,553484.0
1749756240,2734.93,2736.21,2734.07,2736.2,386726.0
1749756300,2736.21,2737.83,2734.0,2734.0,586444.0
1749756360,2734.0,2737.52,2732.16,2737.22,860986.0
1749756420,2737.22,2742.33,2736.99,2740.9,4044964.0
1749756480,2740.9,2741.0,2737.96,2738.27,1224992.0
1749756540,2738.26,2738.94,2736.69,2736.79,557848.0
1749756600,2736.33,2736.95,2733.5,2735.77,1063322.0
1749756660,2735.78,2736.75,2734.88,2734.89,578542.0
1749756720,2734.88,2736.75,2734.08,2736.31,483974.0
1749756780,2736.21,2736.22,2733.99,2736.21,573714.0
1749756840,2736.59,2736.84,2733.3,2733.3,538700.0
1749756900,2733.08,2733.89,2731.01,2731.02,1124188.0
1749756960,2731.02,2731.99,2730.0,2730.01,710706.0
1749757020,2730.01,2730.01,2727.59,2728.93,1728780.0
1749757080,2728.67,2728.67,2723.66,2723.91,3205558.0
1749757140,2724.01,2724.3,2722.0,2722.82,2465526.0
1749757200,2722.82,2723.45,2721.09,2723.44,2002212.0
1749757260,2723.64,2726.89,2723.36,2726.18,2526378.0
1749757320,2726.18,2728.15,2726.17,2726.98,1725604.0
1749757380,2726.99,2726.99,2723.07,2725.76,673938.0
1749757440,2725.76,2725.76,2719.96,2721.19,1580664.0
1749757500,2721.2,2721.2,2704.62,2709.53,31979308.0
1749757560,2709.29,2711.54,2708.49,2709.01,3616992.0
1749757620,2708.63,2709.75,2706.36,2708.5,4503554.0
1749757680,2708.5,2711.19,2708.23,2709.09,2492768.0
1749757740,2709.09,2709.09,2696.37,2698.29,24081476.0
1749757800,2698.47,2702.99,2696.79,2702.01,7840694.0
1749757860,2702.01,2702.44,2694.46,2695.09,5550150.0
1749757920,2695.09,2695.71,2690.47,2692.11,9418632.0
1749757980,2692.94,2696.59,2692.94,2695.53,5047304.0
1749758040,2695.53,2698.04,2693.98,2695.36,2935984.0
1749758100,2695.85,2700.7,2695.85,2697.46,3311196.0
1749758160,2698.1,2698.72,2696.19,2697.89,1862126.0
1749758220,2698.12,2700.48,2697.67,2699.41,2179538.0
1749758280,2699.71,2700.47,2695.2,2695.2,2567590.0
1749758340,2695.21,2696.86,2692.43,2694.12,6093692.0
1749758400,2693.61,2697.67,2691.56,2693.57,3784324.0
1749758460,2693.57,2694.3,2685.0,2691.08,10531482.0
1749758520,2692.02,2697.75,2690.64,2697.74,5604388.0
1749758580,2697.74,2699.85,2696.5,2696.56,8713716.0
1749758640,2696.2,2697.6,2692.51,2694.52,3000128.0
1749758700,2694.63,2697.92,2693.0,2696.06,3221254.0
1749758760,2696.06,2699.55,2696.06,2696.9,2328846.0
1749758820,2696.9,2702.38,2696.9,2700.01,2410758.0
1749758880,2700.0,2700.82,2696.31,2697.33,2535314.0
1749758940,2697.33,2698.95,2696.33,2696.33,1380600.0
1749759000,2696.23,2698.92,2694.39,2694.39,1707018.0
1749759060,2694.52,2698.09,2694.49,2694.63,1375480.0
1749759120,2694.45,2694.45,2686.71,2689.38,6052794.0
1749759180,2689.35,2695.93,2689.35,2691.0,2474496.0
1749759240,2690.13,2690.13,2680.01,2683.62,16506358.0
1749759300,2683.62,2684.07,2678.84,2683.58,9927248.0
1749759360,2682.73,2693.1,2682.73,2692.5,5191602.0
1749759420,2692.51,2693.26,2689.82,2691.78,2971488.0
1749759480,2692.08,2693.61,2688.15,2689.97,3328510.0
1749759540,2689.99,2691.17,2688.95,2690.55,2189510.0
1749759600,2690.41,2690.56,2684.76,2685.82,1346680.0
1749759660,2685.33,2687.99,2682.22,2686.7,3173452.0
1749759720,2686.71,2688.64,2686.13,2686.32,907684.0
1749759780,2686.32,2687.81,2681.94,2682.35,2741006.0
1749759840,2682.47,2685.32,2682.27,2683.95,1378414.0
1749759900,2684.08,2685.44,2682.87,2684.2,1501576.0
1749759960,2684.2,2685.25,2677.0,2678.05,7188560.0
1749760020,2677.71,2683.52,2677.71,2683.52,2309376.0
1749760080,2683.67,2687.86,2683.67,2687.86,2017168.0
1749760140,2687.99,2690.0,2687.72,2688.92,1454578.0
1749760200,2688.92,2691.79,2687.76,2691.0,2780552.0
1749760260,2691.0,2691.26,2688.63,2688.74,1851006.0
1749760320,2688.28,2688.93,2686.12,2686.66,1716586.0
1749760380,2686.66,2688.19,2684.73,2684.73,1508294.0
1749760440,2684.74,2684.74,2680.46,2680.46,2629684.0
1749760500,2680.27,2685.24,2680.0,2684.77,1704980.0
1749760560,2684.78,2685.67,2683.04,2683.19,675506.0
1749760620,2682.87,2683.29,2677.7,2680.35,2918884.0
1749760680,2680.35,2680.35,2667.42,2671.06,17975836.0
1749760740,2671.07,2674.3,2662.86,2667.31,14381154.0
1749760800,2667.3,2667.74,2656.59,2658.47,24839118.0
1749760860,2657.98,2662.51,2657.57,2659.14,6698274.0
1749760920,2659.21,2665.25,2659.21,2663.53,4155040.0
1749760980,2662.42,2664.79,2653.29,2657.8,15580420.0
1749761040,2657.8,2657.8,2640.0,2649.92,34597396.0
1749761100,2650.73,2655.32,2642.83,2649.19,12550024.0
1749761160,2649.18,2654.81,2645.97,2652.28,6332638.0
1749761220,2651.16,2651.53,2644.22,2648.69,4545694.0
1749761280,2648.69,2648.69,2636.53,2641.0,17706668.0
1749761340,2641.45,2641.45,2636.13,2639.07,6684786.0
1749761400,2639.06,2640.0,2631.82,2631.83,9050198.0
1749761460,2632.11,2639.03,2628.29,2637.72,11558638.0
1749761520,2638.2,2643.58,2636.16,2637.61,7509472.0
1749761580,2637.6,2638.81,2625.68,2628.91,10392038.0
1749761640,2628.88,2628.98,2617.28,2621.18,14288146.0
1749761700,2621.72,2628.47,2615.81,2628.47,12378136.0
1749761760,2628.78,2632.53,2625.49,2625.84,12306326.0
1749761820,2625.5,2638.23,2624.12,2635.63,7482554.0
1749761880,2634.73,2638.99,2631.09,2633.37,7030076.0
1749761940,2633.29,2640.57,2633.15,2637.88,6571442.0
1749762000,2637.88,2639.19,2634.46,2636.26,6981472.0
1749762060,2636.1,2639.7,2634.35,2635.48,5385184.0
1749762120,2635.47,2637.28,2631.43,2636.65,4230772.0
1749762180,2636.79,2640.31,2630.26,2638.39,8947774.0
1749762240,2638.38,2647.89,2636.82,2643.68,13271168.0
1749762300,2643.63,2653.08,2641.73,2647.31,12069502.0
1749762360,2647.29,2649.57,2639.25,2639.25,5576846.0
1749762420,2638.68,2643.0,2638.39,2641.2,3060220.0
1749762480,2641.2,2641.2,2638.27,2639.94,1762736.0
1749762540,2639.94,2641.48,2638.07,2641.48,1709900.0
1749762600,2641.78,2651.61,2641.78,2650.31,11929268.0
1749762660,2650.31,2652.01,2648.75,2650.09,4384868.0
1749762720,2650.02,2650.94,2646.71,2648.2,2480496.0
1749762780,2648.2,2648.2,2643.41,2643.41,2062114.0
1749762840,2643.42,2645.0,2642.92,2642.92,1554534.0
1749762900,2642.92,2648.22,2642.41,2648.21,2516054.0
1749762960,2648.22,2648.68,2645.49,2646.7,1523456.0
1749763020,2646.7,2651.91,2645.7,2651.84,2945046.0
1749763080,2651.9,2653.76,2651.51,2652.65,4152640.0
1749763140,2651.74,2651.74,2644.54,2646.46,3356036.0
1749763200,2646.46,2650.34,2646.46,2648.97,804928.0
1749763260,2648.97,2651.99,2648.33,2651.99,1718004.0
1749763320,2651.99,2651.99,2650.01,2650.59,978034.0
1749763380,2650.59,2651.5,2650.0,2650.93,1199660.0
1749763440,2650.93,2652.94,2649.44,2652.94,1650954.0
1749763500,2652.93,2652.99,2650.24,2652.71,1831072.0
1749763560,2652.71,2657.0,2652.71,2655.7,3126166.0
1749763620,2655.67,2657.83,2655.52,2656.45,3198572.0
1749763680,2656.46,2658.39,2655.43,2657.26,2467130.0
1749763740,2657.26,2658.3,2655.81,2658.3,1441606.0
1749763800,2658.29,2658.79,2655.23,2655.72,1685304.0
1749763860,2655.72,2656.49,2649.95,2651.52,5253502.0
1749763920,2651.55,2652.69,2650.81,2651.93,1212990.0
1749763980,2651.95,2653.77,2648.43,2649.99,3617568.0
1749764040,2649.99,2650.0,2649.51,2649.89,702732.0
1749764100,2649.89,2651.36,2649.0,2649.01,1923362.0
1749764160,2649.0,2649.01,2644.56,2645.07,4374040.0
1749764220,2645.07,2650.36,2642.62,2649.03,3834670.0
1749764280,2649.03,2650.26,2644.98,2646.31,2242102.0
1749764340,2646.18,2646.18,2640.12,2641.61,5061120.0
1749764400,2642.26,2644.32,2641.7,2642.73,1055116.0
1749764460,2642.73,2644.96,2639.51,2639.77,4029212.0
1749764520,2639.51,2640.31,2636.56,2639.74,5264820.0
1749764580,2639.48,2645.15,2639.32,2644.65,5323678.0
1749764640,2644.64,2645.65,2643.22,2643.82,1723008.0
1749764700,2643.82,2647.65,2643.43,2647.65,835420.0
1749764760,2647.69,2649.48,2645.64,2646.91,1665368.0
1749764820,2647.35,2650.24,2646.01,2648.93,1048972.0
1749764880,2648.93,2648.93,2646.84,2647.3,1073510.0
1749764940,2647.3,2650.67,2647.06,2650.36,2058786.0
1749765000,2650.43,2650.93,2647.55,2648.19,855852.0
1749765060,2648.19,2648.42,2647.0,2647.55,298306.0
1749765120,2647.55,2649.49,2647.4,2649.0,542644.0
1749765180,2649.0,2649.61,2646.0,2649.6,805826.0
1749765240,2649.6,2649.87,2647.97,2648.45,718224.0
1749765300,2648.44,2648.68,2645.14,2645.58,345512.0
1749765360,2645.58,2645.59,2640.0,2640.01,2576390.0
1749765420,2640.01,2640.01,2637.29,2637.95,3258420.0
1749765480,2637.95,2639.12,2634.05,2636.0,9848506.0
1749765540,2635.89,2635.98,2630.0,2632.53,6624766.0
1749765600,2632.46,2638.46,2632.23,2637.75,2990632.0
1749765660,2637.76,2639.4,2636.44,2638.26,1681964.0
1749765720,2638.39,2639.71,2637.19,2638.37,1742150.0
1749765780,2638.37,2640.44,2637.46,2639.41,1500232.0
1749765840,2639.01,2643.19,2638.67,2643.18,1579972.0
1749765900,2643.07,2643.07,2640.67,2640.74,1220636.0
1749765960,2640.75,2642.13,2638.01,2640.92,1266458.0
1749766020,2640.92,2647.4,2640.92,2647.31,3319698.0
1749766080,2646.93,2647.06,2640.0,2642.77,2273276.0
1749766140,2642.76,2643.09,2639.13,2639.14,1164626.0
1749766200,2639.13,2641.25,2638.79,2639.07,1126692.0
1749766260,2639.05,2642.86,2639.05,2641.37,1015476.0
1749766320,2641.41,2644.54,2641.03,2643.85,962340.0
1749766380,2643.84,2645.44,2643.64,2644.79,933778.0
1749766440,2644.79,2645.39,2643.8,2644.51,579580.0
1749766500,2644.51,2645.47,2642.61,2644.01,1214798.0
1749766560,2643.89,2644.01,2640.01,2641.13,517772.0
1749766620,2641.13,2645.57,2640.64,2645.56,566854.0
1749766680,2645.17,2645.22,2641.24,2642.76,1198484.0
1749766740,2642.76,2642.76,2638.11,2638.55,2623338.0
1749766800,2638.56,2641.56,2637.44,2641.55,1849966.0
1749766860,2641.56,2644.92,2641.33,2643.81,1506024.0
1749766920,2643.81,2645.03,2643.81,2644.24,1047606.0
1749766980,2644.24,2645.23,2641.84,2644.44,1282156.0
1749767040,2644.36,2644.36,2642.03,2642.87,557416.0
1749767100,2642.87,2645.64,2642.87,2645.12,855942.0
1749767160,2644.71,2645.12,2641.23,2642.11,1457744.0
1749767220,2642.11,2643.83,2642.11,2643.71,432384.0
1749767280,2643.71,2644.72,2641.74,2642.61,986756.0
1749767340,2642.61,2643.52,2637.81,2637.82,805002.0
1749767400,2637.66,2638.82,2636.68,2637.51,1692672.0
1749767460,2637.51,2640.1,2636.79,2640.1,1190254.0
1749767520,2640.11,2640.11,2638.12,2639.59,796026.0
1749767580,2639.77,2643.07,2638.54,2641.93,2659530.0
1749767640,2641.88,2642.02,2637.0,2637.89,1558584.0
1749767700,2637.89,2640.59,2637.63,2640.59,549846.0
1749767760,2640.71,2643.72,2640.62,2642.35,1269110.0
1749767820,2642.34,2643.6,2640.48,2641.5,735738.0
1749767880,2641.51,2641.59,2638.24,2638.72,1128320.0
1749767940,2638.73,2639.77,2637.7,2639.77,716824.0
1749768000,2639.77,2640.56,2638.02,2638.14,528796.0
1749768060,2638.01,2642.37,2637.61,2642.37,828460.0
1749768120,2642.37,2643.09,2641.01,2641.66,931180.0
1749768180,2641.36,2641.98,2637.44,2637.49,834572.0
1749768240,2637.15,2637.15,2633.88,2633.97,2965678.0
1749768300,2633.64,2640.75,2633.64,2640.26,1995484.0
1749768360,2640.25,2640.25,2635.0,2636.85,1114032.0
1749768420,2637.05,2637.77,2635.36,2636.97,819304.0
1749768480,2637.62,2639.3,2636.27,2639.29,519100.0
1749768540,2639.3,2640.59,2637.96,2637.96,701540.0
1749768600,2637.97,2639.35,2636.4,2637.85,1116192.0
1749768660,2637.49,2637.57,2634.03,2637.44,780814.0
1749768720,2637.44,2638.03,2636.5,2636.69,552538.0
1749768780,2636.69,2636.69,2633.11,2635.22,1216106.0
1749768840,2635.21,2639.82,2635.21,2635.99,1377230.0
1749768900,2635.92,2635.94,2632.0,2634.69,2262574.0
1749768960,2634.69,2637.99,2634.41,2637.98,552064.0
1749769020,2637.99,2638.34,2636.03,2637.9,527114.0
1749769080,2637.9,2639.64,2637.36,2639.53,510936.0
1749769140,2639.52,2639.86,2638.25,2638.82,534122.0
1749769200,2638.5,2641.38,2637.36,2640.92,1169806.0
1749769260,2640.92,2641.85,2640.0,2641.51,1245868.0
1749769320,2641.52,2643.9,2641.23,2643.23,3438348.0
1749769380,2643.14,2644.15,2641.7,2642.01,1530808.0
1749769440,2642.01,2642.66,2640.3,2642.66,870526.0
1749769500,2642.66,2642.96,2639.77,2639.77,1473278.0
1749769560,2639.47,2642.58,2639.47,2641.89,896592.0
1749769620,2641.68,2644.85,2641.31,2644.73,1113408.0
1749769680,2644.73,2647.32,2644.73,2647.13,1401882.0
1749769740,2647.13,2647.21,2645.5,2645.5,1153296.0
1749769800,2645.5,2647.19,2644.39,2647.1,1062740.0
1749769860,2647.09,2648.66,2646.77,2648.55,1221188.0
1749769920,2648.54,2651.86,2648.06,2650.1,3612810.0
1749769980,2650.11,2651.63,2650.0,2650.37,1001158.0
1749770040,2650.37,2650.37,2641.24,2642.61,6399270.0
1749770100,2642.6,2644.97,2642.6,2644.05,951364.0
1749770160,2644.04,2645.17,2643.64,2644.17,1025892.0
1749770220,2644.17,2648.07,2644.17,2647.62,949884.0
1749770280,2647.62,2648.23,2646.13,2648.23,664004.0
1749770340,2648.23,2650.28,2647.58,2650.04,2452668.0
1749770400,2650.86,2651.16,2649.44,2649.89,2840394.0
1749770460,2649.89,2652.3,2649.89,2651.77,1125228.0
1749770520,2651.77,2652.44,2650.47,2652.25,930046.0
1749770580,2652.25,2656.14,2652.25,2656.13,2212742.0
1749770640,2655.99,2656.8,2654.66,2655.0,3263602.0
1749770700,2655.01,2656.93,2654.04,2656.93,1319386.0
1749770760,2656.71,2657.5,2655.41,2656.14,2138896.0
1749770820,2656.34,2656.35,2654.89,2654.9,1268998.0
1749770880,2654.9,2656.93,2654.89,2656.24,695544.0
1749770940,2656.24,2657.24,2655.79,2656.29,729946.0
1749771000,2656.28,2656.62,2654.5,2654.5,1441974.0
1749771060,2654.21,2654.22,2652.65,2652.65,634606.0
1749771120,2652.9,2655.47,2652.66,2655.1,904840.0
1749771180,2655.11,2655.72,2651.45,2651.45,622664.0
1749771240,2651.46,2651.85,2650.44,2650.45,1103720.0
1749771300,2650.3,2650.3,2648.27,2648.87,1675728.0
1749771360,2648.83,2650.22,2648.22,2650.22,784544.0
1749771420,2650.22,2650.67,2649.62,2650.03,809576.0
1749771480,2650.03,2651.2,2649.49,2649.83,778202.0
1749771540,2649.83,2651.35,2649.83,2651.01,826802.0
1749771600,2651.01,2653.6,2650.01,2653.18,694192.0
1749771660,2653.17,2653.79,2651.68,2653.01,1286424.0
1749771720,2653.0,2654.35,2652.2,2654.34,514310.0
1749771780,2654.34,2655.44,2653.4,2654.28,788046.0
1749771840,2654.28,2654.69,2652.6,2652.6,441040.0
1749771900,2652.6,2653.96,2649.73,2653.96,1563272.0
1749771960,2653.95,2655.51,2653.1,2654.01,612536.0
1749772020,2653.67,2654.59,2650.73,2651.07,460556.0
1749772080,2650.58,2653.0,2650.18,2652.77,461022.0
1749772140,2652.91,2655.46,2652.91,2654.59,663258.0
1749772200,2654.6,2654.6,2653.31,2653.45,344876.0
1749772260,2653.45,2653.45,2649.64,2649.64,674180.0
1749772320,2649.64,2650.93,2648.99,2650.51,801654.0
1749772380,2650.45,2650.45,2647.77,2648.7,1485674.0
1749772440,2648.7,2648.7,2646.02,2647.37,1416776.0
1749772500,2647.15,2647.75,2646.16,2647.31,684432.0
1749772560,2647.31,2648.9,2647.02,2648.37,248180.0
1749772620,2648.37,2651.68,2648.37,2650.0,2017626.0
1749772680,2650.01,2650.9,2648.56,2649.38,1032558.0
1749772740,2649.25,2649.25,2641.18,2641.34,9997194.0
1749772800,2642.54,2644.07,2639.62,2641.38,10301432.0
1749772860,2641.35,2641.35,2624.0,2624.02,21539116.0
1749772920,2624.46,2629.73,2610.8,2617.14,32944990.0
1749772980,2614.94,2616.91,2602.85,2606.01,25346462.0
1749773040,2606.02,2618.22,2601.11,2610.36,12636906.0
1749773100,2609.6,2613.0,2600.0,2610.75,15905914.0
1749773160,2610.47,2613.8,2605.56,2612.39,11997294.0
1749773220,2612.2,2612.2,2590.0,2595.24,30015432.0
1749773280,2595.03,2600.0,2590.41,2594.67,21972384.0
1749773340,2594.67,2596.81,2587.51,2592.17,12546100.0
1749773400,2592.51,2592.51,2570.56,2575.88,30402212.0
1749773460,2576.19,2579.59,2551.1,2562.82,51824158.0
1749773520,2562.56,2568.71,2536.31,2541.36,33975606.0
1749773580,2542.02,2562.3,2535.0,2554.51,19906470.0
1749773640,2554.26,2566.88,2549.24,2566.88,13735092.0
1749773700,2566.73,2568.25,2555.6,2557.93,11275534.0
1749773760,2558.29,2560.54,2552.08,2559.32,11189232.0
1749773820,2559.29,2562.95,2555.09,2555.69,8302592.0
1749773880,2555.01,2571.63,2554.08,2570.03,15096422.0
1749773940,2570.0,2570.15,2560.85,2561.09,10093770.0
1749774000,2561.86,2569.51,2561.86,2569.51,8188282.0
1749774060,2569.28,2570.69,2566.18,2566.58,6595142.0
1749774120,2566.74,2570.99,2563.22,2564.11,5532224.0
1749774180,2564.11,2566.32,2558.33,2560.31,8082796.0
1749774240,2560.4,2560.4,2553.01,2554.24,8201616.0
1749774300,2554.08,2554.08,2540.01,2550.53,19534328.0
1749774360,2550.0,2559.98,2550.0,2559.98,5553496.0
1749774420,2559.96,2561.22,2553.69,2555.32,4397366.0
1749774480,2555.21,2561.05,2551.59,2554.2,6094906.0
1749774540,2554.59,2559.29,2549.61,2549.7,3663486.0
1749774600,2550.0,2557.09,2545.9,2554.8,5909420.0
1749774660,2554.89,2556.99,2548.42,2551.37,4108342.0
1749774720,2551.38,2552.55,2532.74,2536.18,15741328.0
1749774780,2536.0,2536.18,2516.48,2526.18,54569588.0
1749774840,2526.18,2527.52,2513.66,2519.52,21481216.0
1749774900,2519.56,2530.19,2513.82,2514.13,17406326.0
1749774960,2515.0,2515.77,2493.36,2506.57,49511896.0
1749775020,2507.55,2523.97,2506.0,2518.35,24940878.0
1749775080,2517.92,2521.05,2514.0,2519.72,12496572.0
1749775140,2519.61,2524.36,2518.41,2520.13,11344914.0
1749775200,2519.88,2523.26,2517.5,2521.21,10516960.0
1749775260,2520.77,2526.31,2520.69,2525.73,13832662.0
1749775320,2525.76,2536.77,2525.76,2534.08,16079294.0
1749775380,2534.09,2538.99,2531.19,2536.12,9478678.0
1749775440,2536.13,2537.89,2534.7,2534.91,4770700.0
1749775500,2535.46,2544.29,2533.23,2537.28,11337864.0
1749775560,2537.28,2539.03,2532.41,2534.9,5485086.0
1749775620,2534.91,2542.0,2534.37,2541.76,4013116.0
1749775680,2541.81,2542.75,2532.0,2537.81,6856586.0
1749775740,2537.81,2538.22,2531.1,2531.35,6279528.0
1749775800,2531.5,2531.5,2514.94,2520.0,18855890.0
1749775860,2520.01,2521.99,2514.52,2519.76,9108260.0
1749775920,2519.42,2521.09,2507.44,2512.25,13242250.0
1749775980,2512.1,2518.44,2508.54,2517.25,12559436.0
1749776040,2516.99,2519.99,2516.23,2519.61,4887468.0
1749776100,2519.89,2524.58,2516.78,2522.11,4965354.0
1749776160,2522.71,2527.75,2522.7,2527.52,3630800.0
1749776220,2527.62,2532.99,2527.62,2529.54,4741616.0
1749776280,2529.19,2531.57,2527.06,2528.89,2674510.0
1749776340,2528.92,2531.19,2528.11,2528.44,3458988.0
1749776400,2528.4,2528.4,2513.03,2517.54,13526666.0
1749776460,2517.54,2517.54,2508.62,2510.9,11639300.0
1749776520,2510.61,2513.94,2504.0,2511.39,14509748.0
1749776580,2511.39,2515.7,2505.68,2506.54,11668434.0
1749776640,2506.56,2506.78,2489.71,2504.01,30103514.0
1749776700,2503.85,2509.45,2500.9,2503.4,12528248.0
1749776760,2503.97,2509.95,2498.94,2509.9,7868468.0
1749776820,2509.95,2512.94,2504.55,2506.3,12129670.0
1749776880,2505.99,2507.99,2496.78,2497.87,8154958.0
1749776940,2497.69,2502.37,2493.0,2498.96,7474346.0
1749777000,2498.81,2499.85,2474.13,2478.19,36404598.0
1749777060,2478.6,2488.77,2454.28,2469.59,51358882.0
1749777120,2469.24,2476.17,2451.68,2476.02,26951380.0
1749777180,2476.85,2478.61,2467.09,2474.83,10536796.0
1749777240,2474.75,2482.96,2473.73,2474.09,12541678.0
1749777300,2474.1,2483.61,2471.5,2482.78,8718310.0
1749777360,2482.79,2492.16,2478.93,2492.16,12584148.0
1749777420,2491.66,2495.01,2486.19,2486.19,7893056.0
1749777480,2486.04,2496.5,2485.3,2496.11,5950514.0
1749777540,2495.97,2498.62,2491.6,2491.88,8199920.0
1749777600,2491.83,2499.07,2491.74,2493.18,5366486.0
1749777660,2493.09,2498.73,2489.98,2494.29,7678408.0
1749777720,2494.04,2496.13,2486.39,2486.45,7500368.0
1749777780,2486.05,2497.5,2486.05,2495.57,4963714.0
1749777840,2495.42,2497.53,2492.51,2492.51,3296680.0
1749777900,2492.51,2499.8,2490.48,2499.8,4968994.0
1749777960,2499.71,2499.71,2495.75,2498.9,4212812.0
1749778020,2499.14,2505.52,2496.73,2498.02,9854470.0
1749778080,2498.02,2500.57,2493.97,2494.97,9536296.0
1749778140,2494.91,2495.15,2489.36,2491.81,5792012.0
1749778200,2491.93,2491.93,2486.66,2489.01,4388258.0
1749778260,2488.96,2491.1,2478.74,2480.2,7775130.0
1749778320,2480.4,2483.61,2475.68,2482.6,8680352.0
1749778380,2482.38,2492.41,2480.6,2489.85,4606456.0
1749778440,2489.93,2491.23,2481.75,2481.75,6474006.0
1749778500,2481.67,2486.1,2478.0,2486.1,9404790.0
1749778560,2486.37,2490.5,2481.46,2484.35,4177442.0
1749778620,2484.09,2490.53,2482.2,2490.53,5469966.0
1749778680,2490.55,2490.55,2482.94,2488.72,5413888.0
1749778740,2488.39,2488.41,2479.0,2479.93,4022372.0
1749778800,2479.75,2483.71,2473.69,2478.71,6510976.0
1749778860,2479.18,2479.53,2475.0,2479.32,5497270.0
1749778920,2478.95,2486.61,2478.95,2485.55,5996972.0
1749778980,2485.55,2489.81,2484.11,2488.86,3342680.0
1749779040,2488.87,2499.99,2488.87,2498.62,13479400.0
1749779100,2498.5,2502.78,2498.22,2502.15,6358046.0
1749779160,2502.32,2505.83,2500.52,2502.95,8181004.0
1749779220,2502.87,2502.87,2499.9,2501.65,2285834.0
1749779280,2501.48,2505.25,2497.05,2497.05,3758392.0
1749779340,2496.49,2497.43,2492.34,2494.12,4614870.0
1749779400,2494.12,2494.12,2491.3,2492.1,3099246.0
1749779460,2492.03,2493.15,2488.66,2490.11,3250676.0
1749779520,2490.31,2491.67,2487.32,2489.84,2622568.0
1749779580,2489.84,2494.78,2488.64,2493.89,4218932.0
1749779640,2493.77,2497.28,2492.18,2495.77,3056524.0
1749779700,2495.77,2497.0,2493.23,2497.0,4052910.0
1749779760,2497.47,2500.65,2495.29,2500.63,3817214.0
1749779820,2500.6,2503.69,2497.9,2498.9,5622352.0
1749779880,2498.78,2501.16,2496.86,2497.27,3092292.0
1749779940,2497.26,2497.28,2494.78,2496.56,1626160.0
1749780000,2496.56,2496.96,2494.08,2496.96,2796722.0
1749780060,2496.54,2496.55,2488.67,2490.79,5727150.0
1749780120,2490.19,2491.44,2486.66,2489.17,5837310.0
1749780180,2489.36,2491.66,2488.1,2490.18,1975434.0
1749780240,2490.17,2492.35,2481.52,2484.46,3655884.0
1749780300,2484.51,2489.07,2481.01,2484.26,4778324.0
1749780360,2483.96,2483.96,2478.33,2481.15,5203096.0
1749780420,2480.99,2483.0,2480.28,2482.41,2577908.0
1749780480,2481.89,2481.89,2477.0,2478.13,4642570.0
1749780540,2478.01,2482.61,2477.46,2479.72,3483570.0
1749780600,2479.84,2488.95,2479.84,2485.21,4879922.0
1749780660,2485.2,2488.69,2483.37,2484.22,2397148.0
1749780720,2484.22,2486.25,2483.12,2486.08,1629504.0
1749780780,2486.08,2491.36,2484.85,2487.87,4579160.0
1749780840,2487.88,2490.92,2485.0,2485.01,2653664.0
1749780900,2485.0,2485.23,2478.4,2481.61,3754302.0
1749780960,2481.23,2486.59,2479.01,2486.06,2524186.0
1749781020,2486.06,2486.4,2483.1,2484.69,2351688.0
1749781080,2484.73,2488.37,2482.94,2487.99,3360456.0
1749781140,2488.17,2489.89,2483.17,2486.3,2701086.0
1749781200,2486.31,2486.31,2479.49,2480.04,2760062.0
1749781260,2480.03,2482.41,2478.01,2481.87,3244094.0
1749781320,2481.94,2481.94,2476.42,2476.42,3400632.0
1749781380,2476.42,2483.42,2475.76,2480.98,3292118.0
1749781440,2481.11,2481.11,2466.34,2469.25,12783118.0
1749781500,2469.23,2478.03,2467.23,2478.0,8846744.0
1749781560,2477.28,2478.84,2473.23,2476.87,3796822.0
1749781620,2477.25,2482.69,2474.4,2479.03,4083796.0
1749781680,2479.43,2482.73,2478.45,2482.73,2196472.0
1749781740,2482.65,2484.75,2481.55,2481.65,2003724.0
1749781800,2481.65,2486.66,2480.79,2485.41,3134602.0
1749781860,2485.41,2487.49,2484.04,2487.09,2981870.0
1749781920,2487.09,2489.24,2483.9,2485.69,2137210.0
1749781980,2485.47,2487.0,2484.41,2485.71,1674146.0
1749782040,2485.56,2489.03,2484.41,2487.17,2274208.0
1749782100,2487.17,2487.44,2484.34,2484.61,1875900.0
1749782160,2484.47,2488.79,2483.81,2486.43,1300094.0
1749782220,2486.43,2487.94,2483.97,2486.1,1131986.0
1749782280,2486.1,2486.59,2478.0,2478.14,4536076.0
1749782340,2478.14,2478.37,2461.32,2466.23,20979566.0
1749782400,2465.96,2471.04,2465.05,2469.8,9670076.0
1749782460,2469.76,2469.97,2464.65,2464.97,7024578.0
1749782520,2464.41,2464.91,2458.2,2458.21,9063186.0
1749782580,2458.1,2461.09,2436.16,2447.89,39180742.0
1749782640,2447.5,2454.16,2444.54,2451.43,14803716.0
1749782700,2450.84,2453.04,2445.91,2449.74,9781834.0
1749782760,2449.65,2459.86,2449.65,2459.0,7515880.0
1749782820,2458.98,2472.31,2456.91,2468.94,16556096.0
1749782880,2468.69,2470.31,2466.37,2466.37,4606698.0
1749782940,2466.38,2470.8,2466.26,2469.97,3683428.0
1749783000,2469.97,2470.66,2466.86,2467.54,3288800.0
1749783060,2467.54,2470.49,2465.87,2467.39,2799336.0
1749783120,2467.39,2470.38,2465.51,2465.77,2422258.0
1749783180,2466.21,2466.21,2461.43,2464.75,3748134.0
1749783240,2464.85,2464.85,2460.58,2460.87,2197142.0
1749783300,2460.87,2462.98,2459.47,2462.98,2026916.0
1749783360,2462.97,2466.1,2460.12,2465.94,3226736.0
1749783420,2465.94,2473.5,2465.94,2472.55,6907516.0
1749783480,2472.56,2474.37,2472.17,2473.15,4763862.0
1749783540,2473.01,2476.22,2473.01,2474.99,3649668.0
1749783600,2474.99,2475.93,2473.28,2475.84,4411208.0
1749783660,2475.84,2481.87,2474.25,2481.86,9001734.0
1749783720,2481.99,2482.31,2479.79,2481.75,2979850.0
1749783780,2481.58,2481.62,2476.01,2476.25,2618058.0
1749783840,2477.02,2480.54,2477.02,2479.12,2114748.0
1749783900,2479.12,2486.28,2477.55,2485.37,7275022.0
1749783960,2485.66,2487.68,2484.98,2486.38,4312118.0
1749784020,2487.18,2488.63,2486.14,2487.25,12085524.0
1749784080,2487.53,2491.0,2485.22,2490.77,9128024.0
1749784140,2492.0,2494.5,2491.07,2491.93,10600252.0
1749784200,2491.99,2493.12,2490.1,2491.69,4205336.0
1749784260,2491.75,2496.85,2488.75,2495.62,10087666.0
1749784320,2495.62,2498.31,2495.58,2498.19,12903070.0
1749784380,2498.19,2498.19,2494.0,2494.0,4661040.0
1749784440,2494.19,2495.42,2492.32,2492.39,3402064.0
1749784500,2492.34,2500.0,2491.16,2499.91,8394982.0
1749784560,2499.92,2501.11,2498.57,2500.19,8317546.0
1749784620,2500.18,2502.51,2499.29,2502.5,3395564.0
1749784680,2502.54,2502.54,2499.45,2500.3,4474714.0
1749784740,2500.3,2503.8,2499.93,2503.73,2623116.0
1749784800,2503.3,2503.3,2498.93,2500.39,3226046.0
1749784860,2500.39,2503.66,2500.38,2503.38,2847452.0
1749784920,2503.38,2505.25,2501.76,2501.85,3993092.0
1749784980,2502.06,2502.06,2494.5,2494.5,4755212.0
1749785040,2494.29,2496.75,2493.18,2496.13,3250520.0
1749785100,2496.13,2498.88,2495.51,2497.55,3482050.0
1749785160,2497.16,2501.18,2497.16,2500.2,2354954.0
1749785220,2500.15,2500.2,2498.66,2498.67,1215402.0
1749785280,2498.89,2499.45,2494.85,2495.92,2670622.0
1749785340,2495.92,2496.55,2494.65,2495.71,2239344.0
1749785400,2495.72,2499.3,2492.0,2495.62,4267986.0
1749785460,2496.67,2503.2,2496.67,2503.2,4788118.0
1749785520,2503.38,2505.78,2500.49,2505.17,9789854.0
1749785580,2505.17,2506.86,2502.82,2503.65,3473320.0
1749785640,2503.42,2509.83,2502.68,2508.97,9504638.0
1749785700,2508.97,2508.97,2503.45,2503.45,3052576.0
1749785760,2503.4,2506.31,2502.09,2502.36,3877704.0
1749785820,2502.46,2504.6,2499.46,2502.58,4242108.0
1749785880,2502.57,2503.42,2501.87,2502.43,1825332.0
1749785940,2502.43,2502.43,2496.75,2498.65,2321204.0
1749786000,2498.76,2500.29,2498.3,2498.96,1272056.0
1749786060,2498.76,2503.06,2498.51,2502.02,2903540.0
1749786120,2502.01,2502.22,2500.04,2501.16,805628.0
1749786180,2501.01,2502.09,2500.33,2501.28,576516.0
1749786240,2501.78,2503.0,2501.42,2502.23,673208.0
1749786300,2502.45,2506.12,2501.7,2506.1,1347494.0
1749786360,2506.42,2506.42,2502.64,2503.11,1457010.0
1749786420,2503.01,2504.51,2501.34,2501.43,1474900.0
1749786480,2501.52,2501.99,2499.85,2500.85,2485926.0
1749786540,2500.85,2501.38,2499.03,2500.51,1793216.0
1749786600,2500.5,2505.76,2500.26,2505.76,936620.0
1749786660,2505.6,2506.0,2503.23,2503.35,1290156.0
1749786720,2503.35,2505.88,2502.8,2504.17,1612998.0
1749786780,2504.16,2507.38,2503.43,2507.38,2380684.0
1749786840,2507.9,2523.9,2507.9,2520.0,28508670.0
1749786900,2520.01,2520.01,2514.66,2518.76,9196822.0
1749786960,2518.99,2523.51,2518.27,2519.34,9047116.0
1749787020,2519.35,2519.99,2513.06,2513.58,11654094.0
1749787080,2513.58,2516.06,2512.17,2515.86,2869056.0
1749787140,2515.86,2515.86,2513.01,2513.01,1271570.0
1749787200,2513.01,2514.91,2512.03,2512.22,2282666.0
1749787260,2512.22,2512.57,2510.32,2510.49,1254478.0
1749787320,2510.36,2510.36,2503.19,2503.96,9285688.0
1749787380,2503.9,2504.67,2501.49,2502.95,4729348.0
1749787440,2502.95,2504.98,2501.51,2502.9,3779830.0
1749787500,2502.9,2503.85,2502.41,2503.53,2323496.0
1749787560,2503.52,2504.58,2501.73,2502.51,1255462.0
1749787620,2502.33,2502.99,2499.48,2500.3,3868244.0
1749787680,2499.85,2501.5,2497.51,2498.43,4713564.0
1749787740,2498.98,2500.44,2498.24,2499.69,1253512.0
1749787800,2499.62,2501.66,2499.05,2499.73,2047224.0
1749787860,2499.74,2501.16,2499.06,2500.12,970068.0
1749787920,2500.11,2501.88,2499.52,2501.88,1434732.0
1749787980,2501.87,2501.96,2497.61,2497.85,1720440.0
1749788040,2498.14,2498.22,2497.11,2497.96,820572.0
1749788100,2497.97,2500.0,2497.75,2498.04,833596.0
1749788160,2498.04,2498.77,2493.67,2495.9,3351188.0
1749788220,2496.14,2499.35,2495.37,2498.86,1767194.0
1749788280,2498.86,2502.86,2498.86,2500.57,4989166.0
1749788340,2500.57,2502.34,2499.72,2501.45,1417938.0
1749788400,2501.44,2502.04,2498.21,2498.37,662696.0
1749788460,2498.61,2500.99,2498.0,2499.02,1680322.0
1749788520,2499.01,2500.2,2498.0,2498.15,2632772.0
1749788580,2498.15,2505.0,2498.15,2503.64,2200468.0
1749788640,2503.65,2504.08,2501.0,2502.46,1165582.0
1749788700,2502.69,2504.49,2501.43,2504.49,762522.0
1749788760,2504.99,2505.53,2503.25,2503.25,1184568.0
1749788820,2503.25,2508.32,2503.25,2507.64,2148096.0
1749788880,2507.64,2509.32,2506.82,2509.32,2447994.0
1749788940,2509.32,2511.66,2509.32,2510.98,2233892.0
1749789000,2510.98,2511.77,2510.31,2511.77,1796404.0
1749789060,2511.77,2512.1,2510.27,2510.72,1088980.0
1749789120,2510.73,2513.34,2509.19,2512.64,1575072.0
1749789180,2512.64,2514.57,2510.58,2511.78,2236860.0
1749789240,2511.78,2514.43,2511.4,2514.09,1465124.0
1749789300,2514.09,2514.79,2512.91,2514.41,782030.0
1749789360,2514.4,2516.0,2513.39,2513.88,2038824.0
1749789420,2513.88,2513.98,2511.22,2511.55,1794974.0
1749789480,2511.55,2513.5,2511.32,2511.6,2183556.0
1749789540,2511.98,2514.16,2511.39,2512.48,1513294.0
1749789600,2512.42,2515.15,2511.56,2514.87,1458776.0
1749789660,2514.87,2517.07,2514.86,2516.84,2431238.0
1749789720,2516.84,2517.53,2514.14,2514.49,5547836.0
1749789780,2514.49,2516.9,2514.17,2515.0,3483112.0
1749789840,2514.99,2515.98,2513.63,2515.27,2769612.0
1749789900,2515.28,2515.92,2510.86,2511.44,3004532.0
1749789960,2511.44,2511.44,2508.5,2508.69,1674944.0
1749790020,2508.7,2510.56,2507.6,2509.28,1330964.0
1749790080,2509.13,2511.98,2508.75,2510.88,819172.0
1749790140,2510.6,2512.2,2510.49,2511.58,1310430.0
1749790200,2511.59,2511.89,2510.82,2511.48,1035750.0
1749790260,2511.48,2513.2,2511.01,2512.52,643160.0
1749790320,2512.16,2513.18,2512.0,2512.23,640918.0
1749790380,2512.23,2512.23,2510.19,2510.87,932354.0
1749790440,2510.95,2511.13,2508.57,2510.01,945006.0
1749790500,2510.01,2510.39,2508.64,2508.68,597892.0
1749790560,2508.68,2508.69,2504.6,2506.29,5610428.0
1749790620,2506.67,2507.99,2506.3,2506.9,1775040.0
1749790680,2506.91,2507.77,2506.56,2507.07,435272.0
1749790740,2507.06,2508.0,2506.56,2506.92,987172.0
1749790800,2506.92,2506.92,2504.12,2504.8,2200546.0
1749790860,2504.79,2504.8,2502.15,2502.89,2159104.0
1749790920,2502.93,2504.56,2502.0,2503.8,1934022.0
1749790980,2503.8,2508.93,2503.8,2508.07,1767512.0
1749791040,2508.06,2509.0,2507.72,2507.84,603572.0
1749791100,2507.84,2509.3,2507.41,2508.57,743520.0
1749791160,2508.71,2509.66,2507.71,2508.83,653110.0
1749791220,2508.82,2510.5,2507.61,2510.5,1871240.0
1749791280,2510.4,2510.57,2507.35,2507.78,1615220.0
1749791340,2507.78,2510.0,2507.45,2509.09,710576.0
1749791400,2509.09,2511.51,2508.53,2511.51,1143184.0
1749791460,2511.6,2511.6,2507.0,2508.21,836020.0
1749791520,2507.93,2507.93,2505.86,2507.27,1279978.0
1749791580,2507.27,2507.78,2506.22,2507.49,1066142.0
1749791640,2507.68,2508.89,2507.0,2508.04,445428.0
1749791700,2508.04,2508.04,2504.68,2505.97,1453936.0
1749791760,2505.7,2511.31,2505.7,2510.92,583230.0
1749791820,2510.92,2511.09,2508.87,2511.08,450208.0
1749791880,2511.08,2513.47,2511.08,2513.11,1111522.0
1749791940,2512.78,2512.78,2511.21,2511.3,1307394.0
1749792000,2511.3,2514.73,2511.09,2514.48,826100.0
1749792060,2514.48,2514.73,2511.77,2511.82,1546638.0
1749792120,2511.86,2512.38,2511.2,2511.28,1030018.0
1749792180,2511.27,2511.27,2509.34,2510.23,1347748.0
1749792240,2510.23,2516.56,2510.23,2515.77,3655918.0
1749792300,2515.76,2515.77,2513.49,2514.09,988874.0
1749792360,2514.09,2515.43,2513.7,2514.38,1110996.0
1749792420,2514.39,2514.56,2513.21,2514.26,1551780.0
1749792480,2514.25,2514.74,2513.47,2514.43,660314.0
1749792540,2514.43,2514.43,2511.81,2511.81,736244.0
1749792600,2511.65,2513.44,2511.17,2512.89,1160638.0
1749792660,2512.43,2512.97,2511.0,2512.13,1240808.0
1749792720,2512.3,2513.69,2511.17,2512.81,521920.0
1749792780,2512.81,2514.56,2512.16,2512.28,1063274.0
1749792840,2512.25,2514.6,2512.01,2513.18,1088566.0
1749792900,2513.5,2514.59,2512.89,2513.28,358488.0
1749792960,2513.28,2513.64,2511.68,2512.84,758178.0
1749793020,2512.84,2512.84,2509.16,2509.32,1350544.0
1749793080,2509.24,2511.61,2509.11,2511.61,1282080.0
1749793140,2511.61,2513.55,2511.56,2512.02,593292.0
1749793200,2512.02,2512.54,2510.64,2511.08,961224.0
1749793260,2511.08,2513.24,2511.08,2513.24,494182.0
1749793320,2513.42,2515.4,2513.15,2514.8,963468.0
1749793380,2514.8,2515.88,2513.1,2515.88,983262.0
1749793440,2515.88,2515.88,2514.88,2515.08,542898.0
1749793500,2515.09,2516.15,2513.18,2513.56,1072672.0
1749793560,2513.56,2516.45,2513.29,2516.44,792938.0
1749793620,2516.44,2516.76,2515.44,2516.75,971148.0
1749793680,2516.75,2517.45,2515.39,2516.55,1413144.0
1749793740,2516.55,2518.0,2516.39,2517.17,1134822.0
1749793800,2517.01,2517.07,2512.68,2513.01,1764462.0
1749793860,2512.98,2514.56,2512.67,2514.06,685182.0
1749793920,2514.02,2514.12,2513.56,2513.68,435846.0
1749793980,2513.55,2518.43,2513.51,2518.16,1412478.0
1749794040,2518.11,2518.49,2512.4,2513.07,3028938.0
1749794100,2513.07,2514.03,2511.64,2513.86,2007584.0
1749794160,2514.16,2514.16,2512.8,2512.91,754004.0
1749794220,2512.97,2513.82,2512.6,2512.62,883102.0
1749794280,2512.62,2512.62,2506.27,2506.46,2569986.0
1749794340,2506.91,2508.73,2505.0,2505.17,4163812.0
1749794400,2505.36,2505.36,2503.01,2503.2,2906496.0
1749794460,2503.1,2507.95,2503.02,2507.59,2501270.0
1749794520,2507.2,2510.0,2507.2,2509.11,1963146.0
1749794580,2509.1,2509.11,2507.0,2507.54,1309020.0
1749794640,2507.4,2508.14,2505.15,2505.66,1405870.0
1749794700,2505.65,2506.49,2503.05,2503.05,2770436.0
1749794760,2503.01,2503.01,2497.94,2499.89,9017214.0
1749794820,2499.9,2503.39,2499.89,2502.1,2255188.0
1749794880,2502.1,2505.78,2500.23,2505.74,2375544.0
1749794940,2505.78,2506.12,2504.83,2505.85,931304.0
1749795000,2506.0,2506.72,2504.87,2504.87,606812.0
1749795060,2504.87,2506.72,2501.81,2506.72,854154.0
1749795120,2506.72,2507.92,2503.78,2504.66,1021394.0
1749795180,2504.66,2504.74,2500.89,2500.89,1359876.0
1749795240,2500.89,2501.96,2500.88,2501.46,752454.0
1749795300,2501.46,2502.48,2500.97,2502.08,1012690.0
1749795360,2502.08,2502.08,2496.65,2497.28,3715692.0
1749795420,2497.29,2497.29,2494.55,2496.59,5409358.0
1749795480,2496.58,2497.29,2495.39,2495.84,3078356.0
1749795540,2495.66,2497.53,2495.42,2496.24,1595850.0
1749795600,2496.51,2496.51,2493.57,2493.72,2151828.0
1749795660,2493.72,2496.63,2493.4,2496.36,1579736.0
1749795720,2496.36,2499.38,2496.36,2498.79,1681376.0
1749795780,2498.79,2498.97,2497.0,2497.0,598642.0
1749795840,2497.01,2497.62,2495.69,2495.7,885424.0
1749795900,2495.7,2498.0,2495.7,2496.56,853460.0
1749795960,2497.19,2497.55,2495.25,2496.84,1057162.0
1749796020,2496.84,2496.84,2491.19,2492.0,3688306.0
1749796080,2492.0,2493.18,2491.78,2492.39,1437926.0
1749796140,2492.49,2492.68,2491.05,2491.05,1484628.0
1749796200,2491.0,2497.1,2490.99,2497.1,3231394.0
1749796260,2497.1,2501.12,2496.63,2498.55,4557330.0
1749796320,2498.55,2501.34,2498.23,2500.98,2444276.0
1749796380,2501.01,2501.67,2500.2,2500.68,1645812.0
1749796440,2500.68,2501.51,2500.01,2500.55,1511876.0
1749796500,2500.55,2502.58,2498.3,2500.71,2535028.0
1749796560,2501.01,2502.09,2500.5,2500.5,774802.0
1749796620,2500.51,2500.51,2497.15,2499.3,3704236.0
1749796680,2499.71,2502.11,2498.49,2500.6,3277884.0
1749796740,2500.61,2501.94,2500.03,2500.93,776470.0
1749796800,2500.69,2502.58,2497.93,2498.64,1355494.0
1749796860,2499.77,2502.56,2499.67,2502.3,2168414.0
1749796920,2502.3,2504.25,2502.18,2504.01,1795362.0
1749796980,2504.01,2504.74,2503.01,2504.2,711512.0
1749797040,2504.21,2504.99,2504.2,2504.88,852182.0
1749797100,2504.88,2504.99,2498.38,2500.76,1124816.0
1749797160,2500.76,2501.33,2500.2,2500.31,665994.0
1749797220,2500.16,2503.48,2498.56,2503.48,1223986.0
1749797280,2503.48,2503.48,2501.36,2501.66,683474.0
1749797340,2501.2,2516.66,2501.19,2514.12,9931374.0
1749797400,2514.63,2514.84,2511.87,2514.02,3767654.0
1749797460,2514.02,2517.39,2513.58,2515.51,3605766.0
1749797520,2515.69,2518.28,2515.69,2515.96,3567482.0
1749797580,2515.96,2523.76,2514.66,2520.89,12158252.0
1749797640,2520.82,2524.8,2520.43,2523.43,6472218.0
1749797700,2523.38,2523.44,2519.92,2521.78,3580448.0
1749797760,2521.79,2523.95,2520.35,2520.62,5532026.0
1749797820,2520.63,2520.71,2517.45,2518.36,3009408.0
1749797880,2518.36,2527.0,2518.01,2525.97,5608972.0
1749797940,2525.97,2532.31,2525.38,2531.89,6442648.0
1749798000,2532.2,2532.56,2526.81,2527.02,6480120.0
1749798060,2527.11,2528.44,2526.01,2526.79,3864904.0
1749798120,2526.79,2527.0,2523.81,2524.74,2614578.0
1749798180,2524.74,2524.74,2519.19,2519.27,9620856.0
1749798240,2519.27,2521.35,2519.27,2519.57,2681390.0
1749798300,2519.45,2519.45,2515.01,2515.89,6836400.0
1749798360,2516.25,2519.54,2515.64,2517.35,2358354.0
1749798420,2517.35,2521.0,2517.0,2520.99,2169616.0
1749798480,2521.29,2525.0,2521.29,2523.99,2862878.0
1749798540,2523.98,2523.99,2520.29,2521.34,1584980.0
1749798600,2521.34,2523.02,2521.03,2522.01,833084.0
1749798660,2521.71,2521.79,2520.22,2521.02,1297402.0
1749798720,2520.92,2522.95,2520.39,2522.42,1426698.0
1749798780,2522.4,2522.42,2520.01,2520.06,1115816.0
1749798840,2520.05,2524.22,2518.02,2522.08,1273172.0
1749798900,2521.96,2522.73,2520.47,2522.69,898392.0
1749798960,2522.68,2523.61,2521.01,2522.28,703922.0
1749799020,2522.28,2523.0,2520.81,2520.81,673090.0
1749799080,2520.67,2521.59,2519.17,2519.17,1539214.0
1749799140,2518.76,2520.5,2518.34,2520.24,1713034.0
1749799200,2520.25,2523.3,2520.18,2522.74,589050.0
1749799260,2522.73,2522.74,2519.87,2519.87,665446.0
1749799320,2519.87,2520.82,2516.6,2517.62,2439310.0
1749799380,2517.76,2521.62,2516.89,2521.62,1142004.0
1749799440,2521.62,2523.99,2521.62,2523.99,1133730.0
1749799500,2523.99,2527.19,2523.01,2526.43,2528400.0
1749799560,2526.34,2531.35,2526.17,2527.72,4025154.0
1749799620,2527.62,2529.2,2527.0,2528.3,1530942.0
1749799680,2528.31,2530.0,2527.71,2528.37,2227960.0
1749799740,2528.08,2534.16,2528.08,2533.14,5478032.0
1749799800,2532.87,2535.89,2532.62,2535.51,6533222.0
1749799860,2535.5,2540.41,2534.51,2539.22,7445768.0
1749799920,2539.73,2539.73,2534.43,2534.7,6189180.0
1749799980,2534.85,2535.15,2532.01,2532.92,4636648.0
1749800040,2532.91,2533.33,2528.3,2528.39,3008064.0
1749800100,2528.39,2530.88,2526.48,2527.29,4113544.0
1749800160,2527.28,2528.76,2524.69,2525.51,4231028.0
1749800220,2525.51,2525.85,2524.01,2525.48,1748620.0
1749800280,2525.71,2527.8,2525.25,2527.25,2455108.0
1749800340,2527.47,2531.34,2525.86,2526.8,2731390.0
1749800400,2526.8,2531.0,2526.8,2529.12,1501542.0
1749800460,2529.12,2530.49,2525.53,2526.63,2821832.0
1749800520,2526.63,2527.26,2524.9,2527.25,3143814.0
1749800580,2527.54,2530.37,2527.54,2530.37,754654.0
1749800640,2530.34,2530.59,2529.31,2529.31,737436.0
1749800700,2529.31,2529.51,2524.91,2527.7,5018396.0
1749800760,2528.01,2532.59,2528.01,2531.55,1199066.0
1749800820,2531.54,2533.99,2531.2,2533.23,2427768.0
1749800880,2532.89,2532.89,2524.75,2526.37,6880914.0
1749800940,2526.36,2528.15,2524.53,2524.53,1927878.0
1749801000,2524.53,2527.46,2524.49,2527.15,3277596.0
1749801060,2527.15,2529.0,2523.33,2524.42,2379518.0
1749801120,2524.43,2530.24,2524.2,2529.76,2147868.0
1749801180,2529.77,2529.99,2525.06,2528.27,3809396.0
1749801240,2528.3,2529.17,2526.08,2526.19,2822950.0
1749801300,2526.19,2527.43,2524.13,2527.43,2268242.0
1749801360,2527.43,2528.61,2524.61,2524.61,879638.0
1749801420,2524.73,2528.0,2524.55,2527.42,2052780.0
1749801480,2527.69,2528.47,2526.01,2527.2,1450188.0
1749801540,2527.2,2527.5,2524.38,2525.01,3002006.0
1749801600,2525.01,2526.01,2524.14,2524.69,2692790.0
1749801660,2524.69,2525.22,2522.36,2525.0,4321416.0
1749801720,2524.99,2525.72,2523.88,2523.88,2156838.0
1749801780,2523.89,2526.0,2523.88,2525.8,2557918.0
1749801840,2525.92,2526.81,2524.93,2526.8,1970058.0
1749801900,2526.8,2526.93,2524.75,2526.71,895806.0
1749801960,2526.71,2528.0,2525.0,2526.92,3320242.0
1749802020,2526.92,2527.94,2525.45,2527.54,1230762.0
1749802080,2527.37,2528.99,2527.35,2528.99,2147450.0
1749802140,2528.99,2533.29,2528.96,2532.72,11018918.0
1749802200,2532.72,2535.0,2531.8,2534.97,5966152.0
1749802260,2534.87,2534.87,2528.96,2530.43,4463958.0
1749802320,2530.43,2538.72,2530.43,2536.82,8674002.0
1749802380,2536.81,2538.7,2536.73,2537.59,5544178.0
1749802440,2537.6,2539.0,2536.94,2537.76,5150804.0
1749802500,2537.77,2537.85,2534.83,2536.78,5166606.0
1749802560,2536.95,2537.99,2535.95,2536.21,2311902.0
1749802620,2535.98,2538.56,2535.92,2538.0,1646646.0
1749802680,2538.01,2538.04,2535.01,2536.63,1721838.0
1749802740,2536.7,2537.87,2535.01,2535.68,845236.0
1749802800,2535.68,2535.86,2532.83,2534.36,4245912.0
1749802860,2534.36,2534.36,2527.18,2528.36,3464056.0
1749802920,2528.51,2529.91,2527.88,2529.3,1913722.0
1749802980,2529.3,2530.42,2528.26,2528.99,1208176.0
1749803040,2529.12,2530.86,2529.0,2530.86,908988.0
1749803100,2531.14,2532.49,2527.47,2527.48,1611168.0
1749803160,2527.68,2529.31,2526.61,2526.96,1801912.0
1749803220,2526.97,2528.56,2526.35,2528.56,1038234.0
1749803280,2528.56,2529.65,2527.68,2529.06,914504.0
1749803340,2529.05,2530.0,2528.74,2529.46,1090464.0
1749803400,2529.47,2529.47,2527.51,2528.67,731076.0
1749803460,2528.67,2529.88,2528.66,2529.55,859206.0
1749803520,2529.55,2531.41,2528.88,2531.41,1222398.0
1749803580,2531.66,2533.32,2530.26,2530.53,1638958.0
1749803640,2530.53,2530.7,2528.88,2530.28,851058.0
1749803700,2530.28,2531.6,2530.25,2531.6,1181050.0
1749803760,2531.37,2531.37,2525.48,2525.9,2648158.0
1749803820,2525.71,2526.58,2524.7,2525.88,1888864.0
1749803880,2525.89,2529.7,2525.88,2529.22,1126240.0
1749803940,2529.55,2529.7,2523.68,2523.68,2590866.0
1749804000,2523.85,2525.26,2522.21,2523.96,1928416.0
1749804060,2523.95,2524.06,2522.05,2522.05,1790842.0
1749804120,2522.03,2522.03,2517.0,2517.0,6992830.0
1749804180,2517.25,2517.66,2515.17,2516.38,4522490.0
1749804240,2516.39,2519.54,2516.25,2519.41,2490086.0
1749804300,2519.41,2519.41,2506.95,2511.99,8769624.0
1749804360,2512.15,2517.76,2511.39,2517.76,4144934.0
1749804420,2517.66,2517.66,2514.61,2515.5,2749342.0
1749804480,2515.51,2518.58,2515.45,2518.21,1399862.0
1749804540,2518.19,2522.3,2517.78,2521.36,2209698.0
1749804600,2521.31,2522.49,2519.17,2521.21,1040908.0
1749804660,2521.88,2522.99,2520.01,2520.26,1455396.0
1749804720,2520.26,2520.32,2518.36,2519.71,1035470.0
1749804780,2520.02,2521.39,2519.19,2519.7,916810.0
1749804840,2519.24,2519.24,2516.32,2517.38,1308200.0
1749804900,2517.43,2518.99,2516.03,2517.14,1498068.0
1749804960,2517.14,2518.22,2516.23,2517.32,714992.0
1749805020,2517.32,2518.75,2516.63,2517.59,1392990.0
1749805080,2517.59,2520.15,2517.59,2520.1,832726.0
1749805140,2520.21,2520.71,2516.36,2516.55,791118.0
1749805200,2516.56,2517.4,2515.87,2516.29,1061886.0
1749805260,2516.3,2519.14,2516.16,2519.1,660482.0
1749805320,2519.1,2519.38,2516.11,2516.42,1359424.0
1749805380,2516.39,2517.35,2515.07,2516.04,1376430.0
1749805440,2516.04,2518.22,2514.99,2516.8,1416754.0
1749805500,2516.8,2518.71,2516.02,2518.71,943534.0
1749805560,2518.99,2520.31,2516.85,2519.7,1035910.0
1749805620,2519.71,2520.09,2518.26,2518.81,676976.0
1749805680,2518.8,2520.99,2517.62,2520.64,646496.0
1749805740,2520.61,2521.99,2519.14,2519.15,1081628.0
1749805800,2519.13,2519.87,2517.3,2517.51,780360.0
1749805860,2517.45,2520.44,2517.27,2518.31,1384288.0
1749805920,2518.31,2520.13,2518.23,2519.05,545690.0
1749805980,2519.05,2519.05,2512.12,2512.62,4610252.0
1749806040,2512.41,2515.7,2510.52,2515.7,2302198.0
1749806100,2515.62,2518.93,2513.43,2518.34,2126534.0
1749806160,2518.23,2518.46,2515.1,2516.23,1010378.0
1749806220,2516.23,2517.14,2513.43,2515.61,1444704.0
1749806280,2515.6,2516.1,2512.19,2512.19,1391712.0
1749806340,2512.2,2515.35,2511.57,2511.87,1096852.0
1749806400,2512.1,2514.83,2512.1,2513.64,1534544.0
1749806460,2513.64,2514.36,2511.51,2511.91,1229968.0
1749806520,2511.9,2514.46,2511.49,2511.51,1022048.0
1749806580,2511.56,2511.56,2508.55,2509.77,4487062.0
1749806640,2509.6,2511.05,2508.82,2509.04,1186666.0
1749806700,2508.91,2510.41,2506.45,2506.82,4010764.0
1749806760,2506.82,2510.69,2505.42,2510.69,3528858.0
1749806820,2510.57,2512.62,2506.3,2509.99,4299866.0
1749806880,2509.99,2512.47,2509.99,2511.97,1715172.0
1749806940,2511.77,2513.62,2511.21,2511.65,1932534.0
1749807000,2511.42,2513.21,2508.47,2512.84,1353998.0
1749807060,2512.57,2513.13,2510.39,2510.39,734692.0
1749807120,2510.83,2511.51,2510.24,2510.76,483494.0
1749807180,2510.76,2510.76,2507.15,2509.17,874490.0
1749807240,2508.77,2509.69,2507.88,2508.75,790674.0
1749807300,2508.61,2509.28,2507.28,2507.29,1136976.0
1749807360,2507.26,2508.75,2506.04,2508.75,1380028.0
1749807420,2508.75,2511.85,2508.21,2508.93,1206114.0
1749807480,2508.93,2510.16,2507.5,2510.02,817432.0
1749807540,2509.85,2511.34,2509.31,2511.33,445834.0
1749807600,2511.47,2513.99,2511.47,2511.9,1522158.0
1749807660,2511.9,2511.9,2508.15,2509.57,958706.0
1749807720,2509.58,2510.48,2508.56,2508.56,560920.0
1749807780,2508.22,2508.84,2506.9,2507.78,1061776.0
1749807840,2508.36,2509.0,2508.01,2509.0,506358.0
1749807900,2508.99,2511.06,2508.85,2510.05,1174614.0
1749807960,2509.58,2510.28,2508.48,2508.48,902154.0
1749808020,2508.48,2508.84,2506.76,2507.27,2132530.0
1749808080,2507.26,2509.55,2506.71,2509.55,1384506.0
1749808140,2509.73,2509.74,2507.58,2509.17,1451926.0
1749808200,2509.17,2509.53,2507.86,2508.5,686770.0
1749808260,2508.51,2509.46,2508.01,2508.38,860848.0
1749808320,2508.31,2510.67,2508.01,2510.27,1323648.0
1749808380,2510.06,2513.6,2510.06,2513.09,1051576.0
1749808440,2513.02,2513.59,2511.6,2513.34,1073190.0
1749808500,2513.34,2518.02,2513.34,2518.02,4078678.0
1749808560,2518.18,2523.0,2518.18,2522.05,6140528.0
1749808620,2521.91,2525.09,2521.9,2522.52,6202112.0
1749808680,2522.24,2522.24,2518.58,2520.11,2009778.0
1749808740,2520.11,2520.54,2518.5,2519.82,943254.0
1749808800,2519.67,2520.77,2519.23,2520.28,1194568.0
1749808860,2520.41,2520.93,2519.18,2519.22,695002.0
1749808920,2519.22,2519.22,2513.16,2513.27,2399158.0
1749808980,2513.27,2514.51,2513.01,2513.83,942792.0
1749809040,2513.83,2513.83,2511.73,2511.85,1340884.0
1749809100,2511.84,2511.85,2508.3,2509.89,2889630.0
1749809160,2509.89,2510.41,2508.29,2508.9,1474250.0
1749809220,2508.78,2512.49,2508.78,2511.89,2910196.0
1749809280,2511.88,2518.38,2511.88,2517.17,4582700.0
1749809340,2517.35,2519.13,2516.37,2517.47,1985156.0
1749809400,2517.46,2518.47,2515.43,2515.84,1209730.0
1749809460,2516.09,2519.37,2516.09,2519.31,1709840.0
1749809520,2519.37,2520.0,2517.35,2520.0,608486.0
1749809580,2520.18,2521.25,2517.5,2517.67,2369828.0
1749809640,2517.54,2517.54,2514.25,2516.95,803204.0
1749809700,2516.94,2518.51,2515.43,2515.76,1393432.0
1749809760,2515.83,2517.74,2514.66,2517.25,1356714.0
1749809820,2517.25,2517.25,2514.51,2515.73,1274210.0
1749809880,2515.49,2519.16,2514.79,2518.44,924074.0
1749809940,2518.44,2518.44,2514.14,2516.15,1502618.0
1749810000,2516.15,2516.53,2512.46,2513.29,1451284.0
1749810060,2513.29,2517.38,2512.17,2516.57,4722536.0
1749810120,2516.57,2517.59,2516.48,2516.54,613158.0
1749810180,2516.43,2517.01,2515.16,2517.0,1104634.0
1749810240,2517.0,2518.75,2516.69,2516.69,1044098.0
1749810300,2516.69,2517.96,2516.69,2517.18,841756.0
1749810360,2517.19,2518.62,2516.6,2517.25,468282.0
1749810420,2517.07,2519.84,2516.72,2518.33,899190.0
1749810480,2518.33,2519.0,2517.83,2518.45,556708.0
1749810540,2518.45,2519.66,2517.52,2517.52,1384922.0
1749810600,2517.56,2517.61,2516.01,2517.45,867068.0
1749810660,2517.45,2517.91,2516.53,2517.2,328660.0
1749810720,2517.19,2517.45,2515.39,2515.73,815272.0
1749810780,2515.73,2516.33,2514.24,2515.93,1447836.0
1749810840,2515.92,2523.56,2515.92,2521.93,3062990.0
1749810900,2521.94,2524.36,2521.91,2523.67,1899976.0
1749810960,2523.67,2524.57,2522.91,2524.04,1802552.0
1749811020,2524.03,2524.16,2522.16,2522.5,2162902.0
1749811080,2522.5,2523.62,2522.22,2523.56,2692996.0
1749811140,2523.56,2528.0,2522.89,2527.58,5777814.0
1749811200,2527.21,2527.94,2525.63,2527.33,2316778.0
1749811260,2527.15,2528.27,2526.2,2527.97,1997582.0
1749811320,2527.97,2528.99,2526.49,2528.13,2081456.0
1749811380,2528.34,2529.88,2528.34,2529.11,2572756.0
1749811440,2529.12,2529.12,2526.1,2526.6,1604176.0
1749811500,2526.6,2531.05,2526.51,2530.41,3779638.0
1749811560,2530.22,2530.22,2527.55,2528.68,2271348.0
1749811620,2528.67,2529.28,2526.6,2527.5,1838016.0
1749811680,2527.83,2528.0,2524.26,2525.31,3047960.0
1749811740,2525.31,2526.7,2522.41,2522.41,2255326.0
1749811800,2522.42,2525.63,2521.28,2522.39,4647206.0
1749811860,2522.86,2525.01,2522.06,2522.97,1757840.0
1749811920,2522.96,2523.8,2521.56,2522.54,942240.0
1749811980,2522.53,2524.07,2522.05,2523.45,459262.0
1749812040,2523.44,2525.75,2523.44,2525.7,1049508.0
1749812100,2525.84,2530.83,2525.84,2528.09,4615946.0
1749812160,2528.09,2531.04,2527.73,2530.55,4026784.0
1749812220,2530.56,2531.95,2529.25,2531.34,1899142.0
1749812280,2531.34,2533.19,2531.34,2532.47,2131192.0
1749812340,2532.47,2532.47,2530.2,2531.76,2484608.0
1749812400,2531.76,2531.99,2530.05,2530.4,1573856.0
1749812460,2530.4,2530.4,2527.15,2527.75,4373320.0
1749812520,2527.75,2530.71,2527.75,2530.7,1807740.0
1749812580,2530.7,2530.7,2528.15,2528.75,1099430.0
1749812640,2528.76,2533.78,2527.76,2533.78,1339208.0
1749812700,2533.94,2534.23,2532.0,2532.47,1378998.0
1749812760,2532.46,2532.47,2530.76,2531.56,802998.0
1749812820,2531.56,2532.91,2531.41,2532.91,1020634.0
1749812880,2533.17,2537.54,2532.47,2536.51,4685148.0
1749812940,2536.01,2537.3,2534.78,2536.4,3512408.0
1749813000,2536.29,2536.74,2535.82,2535.97,1314850.0
1749813060,2535.85,2535.85,2532.69,2533.09,1313094.0
1749813120,2533.09,2533.09,2527.22,2527.31,2924066.0
1749813180,2527.31,2527.31,2524.67,2525.8,3295526.0
1749813240,2525.8,2528.2,2525.3,2527.41,2191800.0
1749813300,2527.41,2529.73,2527.4,2528.51,1659910.0
1749813360,2528.51,2528.71,2526.35,2526.83,719668.0
1749813420,2526.83,2526.99,2523.0,2524.92,1446134.0
1749813480,2524.92,2526.81,2524.54,2526.47,844156.0
1749813540,2526.95,2528.19,2526.31,2527.84,670716.0
1749813600,2527.89,2528.94,2526.53,2526.84,1047508.0
1749813660,2526.84,2528.48,2525.81,2527.51,764254.0
1749813720,2527.8,2528.46,2526.82,2527.64,461104.0
1749813780,2527.69,2527.98,2524.59,2524.59,676184.0
1749813840,2524.93,2525.75,2523.74,2525.5,1040474.0
1749813900,2525.51,2527.01,2524.87,2525.49,575510.0
1749813960,2525.49,2525.49,2522.0,2522.0,1477880.0
1749814020,2522.01,2523.48,2522.0,2523.41,785866.0
1749814080,2523.46,2524.85,2521.09,2522.1,1557400.0
1749814140,2521.89,2523.49,2521.89,2523.25,548806.0
1749814200,2523.03,2526.02,2522.01,2526.02,808430.0
1749814260,2526.1,2530.18,2526.1,2529.14,3132068.0
1749814320,2529.49,2530.0,2527.24,2527.59,1134762.0
1749814380,2527.6,2527.6,2524.12,2524.16,1034672.0
1749814440,2524.16,2524.85,2523.01,2524.77,918996.0
1749814500,2524.77,2527.37,2524.01,2526.65,699344.0
1749814560,2527.03,2528.33,2526.38,2528.33,581546.0
1749814620,2528.33,2528.98,2527.72,2527.73,797542.0
1749814680,2527.72,2527.73,2522.58,2522.67,1283938.0
1749814740,2522.78,2527.8,2522.78,2527.34,1875436.0
1749814800,2527.34,2529.99,2527.34,2528.83,1868368.0
1749814860,2529.01,2529.37,2527.81,2529.01,487934.0
1749814920,2529.01,2530.12,2529.01,2529.99,1370880.0
1749814980,2530.0,2534.0,2529.99,2534.0,2753980.0
1749815040,2533.99,2534.7,2533.14,2534.51,1763516.0
1749815100,2534.51,2534.68,2533.99,2534.04,1203334.0
1749815160,2534.04,2534.51,2532.99,2532.99,1182896.0
1749815220,2532.99,2532.99,2531.66,2532.53,1111784.0
1749815280,2532.54,2533.35,2531.91,2532.61,662416.0
1749815340,2532.61,2532.9,2530.67,2530.68,1414806.0
1749815400,2530.69,2530.69,2528.79,2530.35,1516298.0
1749815460,2530.35,2533.88,2530.35,2531.96,889636.0
1749815520,2531.96,2532.89,2531.04,2532.89,955426.0
1749815580,2532.89,2533.39,2531.93,2532.84,855518.0
1749815640,2532.84,2541.45,2531.81,2540.17,14082590.0
1749815700,2540.1,2544.76,2538.19,2541.21,11639210.0
1749815760,2541.21,2543.45,2540.7,2541.1,6319064.0
1749815820,2541.11,2544.09,2539.74,2544.02,4221270.0
1749815880,2544.16,2544.59,2541.65,2542.65,2338150.0
1749815940,2542.65,2544.0,2542.36,2543.93,1938342.0
1749816000,2543.94,2544.4,2542.68,2543.76,2587580.0
1749816060,2543.77,2543.77,2538.87,2538.87,3376272.0
1749816120,2539.31,2546.46,2538.56,2546.07,8321288.0
1749816180,2546.66,2546.73,2544.72,2545.01,4024630.0
1749816240,2545.01,2561.39,2544.67,2556.0,20610176.0
1749816300,2556.0,2557.13,2550.9,2550.98,8714532.0
1749816360,2550.97,2551.65,2548.76,2551.32,3427492.0
1749816420,2551.25,2555.43,2549.37,2549.37,7924210.0
1749816480,2549.37,2551.42,2546.66,2550.25,3593006.0
1749816540,2550.25,2553.32,2549.95,2552.22,2234338.0
1749816600,2552.06,2553.33,2548.55,2551.14,5175732.0
1749816660,2551.01,2552.0,2550.4,2551.77,1898518.0
1749816720,2551.77,2554.96,2550.53,2554.78,1882802.0
1749816780,2554.76,2556.38,2551.12,2552.42,7553864.0
1749816840,2552.43,2554.2,2549.38,2550.44,4238704.0
1749816900,2550.44,2555.38,2549.99,2550.73,6127820.0
1749816960,2550.55,2552.67,2549.0,2551.19,2776484.0
1749817020,2550.96,2551.66,2548.0,2548.01,1381652.0
1749817080,2547.76,2548.26,2545.08,2548.17,2700024.0
1749817140,2548.01,2548.12,2546.19,2547.15,1481766.0
1749817200,2547.03,2551.19,2546.2,2549.07,1196520.0
1749817260,2548.83,2551.33,2547.35,2550.74,1231598.0
1749817320,2550.75,2552.32,2550.22,2550.6,1550368.0
1749817380,2550.6,2551.53,2548.6,2549.61,1376230.0
1749817440,2550.2,2553.18,2550.2,2551.17,1157142.0
1749817500,2551.16,2552.44,2549.11,2552.44,884722.0
1749817560,2552.49,2552.49,2549.82,2550.6,1191846.0
1749817620,2550.6,2551.74,2549.6,2550.25,781818.0
1749817680,2550.24,2551.8,2549.73,2551.12,907662.0
1749817740,2551.13,2554.25,2549.72,2552.33,1086904.0
1749817800,2552.33,2553.04,2550.48,2552.65,1008558.0
1749817860,2552.65,2557.25,2552.21,2556.74,2447408.0
1749817920,2557.07,2562.0,2556.18,2561.35,9093110.0
1749817980,2561.35,2561.35,2557.9,2558.58,3174044.0
1749818040,2558.54,2558.54,2552.47,2554.11,4488344.0
1749818100,2554.1,2556.85,2554.1,2555.57,3044904.0
1749818160,2555.56,2555.99,2549.81,2549.81,3438368.0
1749818220,2550.06,2551.11,2549.01,2549.01,2943258.0
1749818280,2549.01,2551.31,2548.54,2548.54,3061358.0
1749818340,2548.55,2549.64,2546.87,2547.67,2142824.0
1749818400,2547.76,2549.18,2546.66,2548.2,1443352.0
1749818460,2548.08,2551.58,2547.84,2551.58,1675614.0
1749818520,2551.66,2552.0,2549.55,2549.55,1235862.0
1749818580,2549.55,2549.81,2547.83,2548.79,700870.0
1749818640,2548.13,2548.13,2544.0,2544.71,2728680.0
1749818700,2544.99,2546.99,2544.57,2545.11,2643458.0
1749818760,2545.11,2545.14,2542.38,2543.55,2807462.0
1749818820,2543.56,2544.68,2542.27,2544.67,1854540.0
1749818880,2544.67,2546.99,2544.14,2544.42,1403600.0
1749818940,2544.42,2548.14,2543.6,2547.31,1118532.0
1749819000,2547.3,2548.69,2545.41,2546.21,1494296.0
1749819060,2546.21,2546.59,2543.03,2544.47,824066.0
1749819120,2544.47,2544.5,2542.38,2542.8,891594.0
1749819180,2542.66,2543.46,2537.15,2539.54,4514316.0
1749819240,2539.54,2541.07,2539.54,2540.89,3138982.0
1749819300,2540.97,2542.29,2538.58,2539.88,1681032.0
1749819360,2539.96,2540.51,2538.25,2538.25,1663746.0
1749819420,2538.25,2540.59,2538.22,2538.27,1219272.0
1749819480,2538.17,2538.51,2535.6,2538.02,4396620.0
1749819540,2538.02,2541.1,2538.02,2541.09,831134.0
1749819600,2541.09,2541.09,2536.04,2538.38,2722542.0
1749819660,2538.38,2539.25,2536.44,2536.44,1023352.0
1749819720,2536.44,2537.79,2536.1,2537.02,1029954.0
1749819780,2537.01,2539.2,2536.37,2537.41,806324.0
1749819840,2537.33,2539.76,2536.89,2539.75,1296732.0
1749819900,2539.75,2539.75,2536.5,2537.21,1777182.0
1749819960,2537.21,2537.21,2535.37,2535.87,1344004.0
1749820020,2535.66,2536.38,2533.09,2536.38,2711906.0
1749820080,2536.37,2539.47,2535.86,2536.8,1515934.0
1749820140,2536.8,2536.91,2534.6,2536.9,994426.0
1749820200,2536.91,2541.1,2536.9,2538.58,2937074.0
1749820260,2538.58,2541.22,2537.67,2539.81,2014560.0
1749820320,2539.81,2540.62,2538.0,2540.27,1500194.0
1749820380,2540.28,2540.9,2538.92,2538.92,789048.0
1749820440,2538.92,2541.93,2538.57,2541.24,1030666.0
1749820500,2540.97,2544.12,2540.35,2544.11,1229852.0
1749820560,2544.11,2546.05,2543.41,2546.05,1764570.0
1749820620,2546.06,2546.39,2541.05,2541.05,1674138.0
1749820680,2541.05,2541.05,2537.1,2537.1,2164572.0
1749820740,2537.29,2541.2,2537.29,2540.07,889592.0
1749820800,2540.07,2541.71,2539.46,2540.56,869140.0
1749820860,2540.56,2542.84,2540.33,2540.88,638608.0
1749820920,2540.89,2541.58,2538.25,2539.49,1403374.0
1749820980,2539.49,2542.31,2539.49,2541.18,577634.0
1749821040,2540.65,2541.05,2538.67,2539.93,680600.0
1749821100,2539.93,2543.73,2539.93,2543.15,1113002.0
1749821160,2543.15,2547.0,2543.15,2546.69,1907560.0
1749821220,2546.69,2546.69,2543.62,2543.91,1082548.0
1749821280,2544.13,2547.56,2543.88,2543.88,2005392.0
1749821340,2543.88,2546.07,2542.68,2543.49,1272890.0
1749821400,2543.42,2545.38,2541.37,2544.82,2363682.0
1749821460,2544.82,2551.17,2544.47,2550.13,4226680.0
1749821520,2550.47,2551.4,2547.92,2550.12,4430720.0
1749821580,2550.31,2551.5,2545.38,2545.61,2744518.0
1749821640,2545.32,2548.22,2542.48,2547.89,3128298.0
1749821700,2547.96,2550.78,2547.47,2550.53,1960518.0
1749821760,2550.99,2556.52,2550.0,2554.38,6625438.0
1749821820,2554.16,2555.01,2550.01,2551.95,3051298.0
1749821880,2551.95,2554.43,2550.36,2554.43,2178336.0
1749821940,2554.43,2560.49,2554.39,2559.22,6310590.0
1749822000,2559.48,2560.72,2555.58,2557.17,5760940.0
1749822060,2557.26,2557.91,2555.94,2557.33,1600406.0
1749822120,2557.03,2558.99,2555.13,2557.48,1901676.0
1749822180,2557.97,2559.26,2556.01,2557.24,1255114.0
1749822240,2557.72,2559.32,2556.62,2557.92,1844070.0
1749822300,2558.11,2558.11,2548.68,2549.99,5558096.0
1749822360,2549.8,2554.9,2548.97,2554.18,2595050.0
1749822420,2553.92,2554.43,2550.68,2551.86,2334296.0
1749822480,2551.62,2554.21,2551.41,2552.41,1295080.0
1749822540,2552.41,2555.75,2551.42,2554.77,1316432.0
1749822600,2554.62,2554.73,2551.44,2552.89,3179708.0
1749822660,2552.89,2557.62,2552.89,2554.59,1556980.0
1749822720,2554.6,2556.23,2553.7,2553.7,1016542.0
1749822780,2553.83,2555.47,2548.69,2548.93,1970546.0
1749822840,2548.51,2548.51,2544.17,2545.97,4206646.0
1749822900,2545.7,2549.1,2545.51,2548.72,1924450.0
1749822960,2548.56,2548.56,2545.02,2547.79,1666428.0
1749823020,2548.07,2549.37,2544.54,2544.88,1850242.0
1749823080,2544.5,2544.93,2541.99,2543.52,4119004.0
1749823140,2543.52,2543.53,2541.0,2541.39,2392142.0
1749823200,2541.63,2553.22,2541.63,2546.62,7149012.0
1749823260,2545.72,2549.36,2544.85,2547.17,2281126.0
1749823320,2547.5,2547.78,2541.5,2544.61,1738596.0
1749823380,2544.89,2547.55,2543.27,2543.49,1374844.0
1749823440,2543.5,2543.5,2533.64,2534.35,8792526.0
1749823500,2534.77,2537.25,2532.69,2534.51,8849718.0
1749823560,2534.28,2536.17,2530.78,2534.66,5219834.0
1749823620,2534.44,2534.44,2528.01,2532.0,13899658.0
1749823680,2531.86,2533.03,2527.67,2528.47,4867888.0
1749823740,2528.41,2531.64,2525.5,2531.64,11348296.0
1749823800,2531.64,2531.64,2523.82,2523.82,5550114.0
1749823860,2523.82,2525.71,2523.82,2525.11,3721234.0
1749823920,2525.12,2525.57,2524.11,2524.83,2449200.0
1749823980,2524.48,2529.7,2523.11,2529.26,6472750.0
1749824040,2528.63,2530.99,2527.28,2528.41,2731276.0
1749824100,2528.42,2528.8,2521.28,2522.83,6138490.0
1749824160,2522.83,2523.94,2516.52,2523.62,10489076.0
1749824220,2524.16,2526.62,2521.8,2524.29,7607098.0
1749824280,2523.88,2528.41,2522.86,2528.18,2292664.0
1749824340,2528.19,2528.19,2525.0,2525.57,1990012.0
1749824400,2525.7,2526.8,2518.7,2518.7,5523624.0
1749824460,2518.59,2519.18,2515.58,2516.93,8637996.0
1749824520,2517.29,2518.33,2508.54,2512.24,14427316.0
1749824580,2512.24,2515.14,2506.58,2508.57,26070666.0
1749824640,2508.56,2509.75,2503.58,2508.14,14479934.0
1749824700,2508.15,2514.34,2505.95,2514.05,4399856.0
1749824760,2513.89,2515.33,2511.9,2513.08,3005424.0
1749824820,2513.17,2514.72,2512.12,2512.51,1983416.0
1749824880,2512.14,2512.14,2507.17,2507.54,4399092.0
1749824940,2507.54,2509.26,2507.01,2507.69,2617938.0
1749825000,2507.7,2508.0,2503.0,2507.79,8351406.0
1749825060,2507.79,2513.82,2507.52,2513.27,2758294.0
1749825120,2512.92,2515.6,2512.83,2515.59,3730468.0
1749825180,2515.58,2516.85,2514.25,2514.6,4824848.0
1749825240,2514.6,2517.19,2514.44,2516.0,2745468.0
1749825300,2516.01,2516.01,2512.01,2514.49,1570336.0
1749825360,2514.49,2518.71,2514.47,2518.36,2261382.0
1749825420,2518.36,2522.14,2518.36,2520.43,4413260.0
1749825480,2520.32,2522.29,2519.59,2521.62,2411822.0
1749825540,2521.8,2523.98,2521.0,2523.49,4589168.0
1749825600,2523.53,2525.23,2522.47,2522.74,4412750.0
1749825660,2522.75,2522.75,2518.06,2520.34,4111940.0
1749825720,2520.35,2532.0,2520.16,2529.68,11591524.0
1749825780,2529.67,2530.3,2525.17,2525.58,4962882.0
1749825840,2525.97,2528.26,2525.01,2528.01,2075016.0
1749825900,2528.09,2529.27,2525.63,2526.0,1521886.0
1749825960,2526.01,2527.99,2524.21,2524.21,1719600.0
1749826020,2524.21,2525.56,2522.01,2525.5,1761914.0
1749826080,2525.52,2527.61,2524.2,2525.49,1071888.0
1749826140,2525.49,2526.92,2522.72,2524.63,983052.0
1749826200,2524.48,2524.98,2522.52,2523.5,1138444.0
1749826260,2523.49,2525.98,2523.33,2524.75,984834.0
1749826320,2524.75,2527.13,2524.29,2526.76,983226.0
1749826380,2526.79,2529.21,2526.79,2528.67,2542390.0
1749826440,2528.67,2532.99,2527.86,2532.99,4325222.0
1749826500,2533.27,2537.22,2533.08,2535.86,6405366.0
1749826560,2535.7,2536.86,2534.61,2534.92,3067042.0
1749826620,2534.91,2536.0,2533.78,2534.67,1740794.0
1749826680,2534.67,2536.99,2534.6,2536.81,2498274.0
1749826740,2536.85,2539.07,2536.8,2536.99,5442570.0
1749826800,2537.0,2538.46,2535.14,2538.23,3563938.0
1749826860,2538.23,2538.43,2535.66,2537.22,2332728.0
1749826920,2537.22,2538.24,2535.62,2536.87,1365890.0
1749826980,2536.87,2536.87,2530.72,2530.87,3249430.0
1749827040,2530.7,2531.49,2529.27,2531.07,2802996.0
1749827100,2531.07,2534.3,2529.79,2533.67,1212774.0
1749827160,2533.69,2534.94,2532.1,2532.18,841056.0
1749827220,2532.18,2541.0,2532.17,2540.25,3350330.0
1749827280,2540.25,2545.91,2539.73,2545.65,7526478.0
1749827340,2545.65,2554.15,2545.01,2551.12,19614354.0
1749827400,2551.13,2551.15,2546.44,2546.44,7865044.0
1749827460,2546.45,2548.22,2544.97,2545.0,3374552.0
1749827520,2545.06,2546.7,2541.98,2546.09,5419686.0
1749827580,2546.3,2549.0,2544.93,2549.0,2868568.0
1749827640,2549.14,2550.49,2546.72,2547.8,3043906.0
1749827700,2547.8,2547.94,2543.75,2543.75,1760922.0
1749827760,2543.65,2545.1,2541.76,2545.1,2348446.0
1749827820,2545.1,2545.92,2543.32,2543.32,1090940.0
1749827880,2543.32,2545.56,2542.24,2544.31,1030242.0
1749827940,2544.31,2544.31,2541.78,2544.0,1415042.0
1749828000,2544.0,2546.62,2541.87,2546.62,1805800.0
1749828060,2547.17,2550.46,2547.17,2547.62,2537722.0
1749828120,2547.51,2550.6,2543.82,2549.39,2592560.0
1749828180,2549.93,2557.91,2549.93,2553.11,11798316.0
1749828240,2553.19,2553.96,2544.86,2545.79,6516332.0
1749828300,2545.51,2550.79,2544.52,2549.67,3189444.0
1749828360,2549.7,2550.52,2548.01,2550.04,1164618.0
1749828420,2549.77,2552.12,2548.89,2552.12,1827512.0
1749828480,2551.69,2551.69,2548.21,2548.21,1202598.0
1749828540,2548.21,2550.69,2547.72,2550.63,1439420.0
1749828600,2550.63,2550.63,2547.74,2548.25,1321212.0
1749828660,2548.57,2552.33,2548.25,2550.32,2224686.0
1749828720,2550.32,2551.81,2549.24,2550.05,2122110.0
1749828780,2550.0,2550.99,2548.99,2548.99,1860002.0
1749828840,2549.0,2551.83,2548.37,2550.16,1026886.0
1749828900,2549.87,2549.87,2545.93,2547.63,2162308.0
1749828960,2548.18,2548.9,2543.71,2547.69,3799376.0
1749829020,2547.7,2552.0,2547.7,2548.78,1853946.0
1749829080,2548.78,2550.73,2547.61,2548.66,1277652.0
1749829140,2548.66,2551.09,2546.59,2548.56,1512190.0
1749829200,2548.56,2552.26,2548.11,2551.54,2115898.0
1749829260,2551.49,2551.71,2549.04,2551.19,1428502.0
1749829320,2551.19,2554.52,2550.93,2552.6,3792680.0
1749829380,2552.13,2553.78,2551.71,2553.07,1340382.0
1749829440,2553.77,2558.52,2553.77,2555.85,5512390.0
1749829500,2555.84,2559.17,2555.68,2557.63,2441708.0
1749829560,2557.63,2557.63,2552.63,2555.99,2085066.0
1749829620,2555.9,2555.9,2552.2,2553.78,1781428.0
1749829680,2553.8,2555.99,2553.8,2554.03,920028.0
1749829740,2554.18,2555.86,2553.07,2553.9,1419576.0
1749829800,2553.9,2557.44,2553.33,2554.87,1509436.0
1749829860,2554.88,2555.33,2552.18,2553.53,770996.0
1749829920,2553.38,2555.27,2553.06,2554.42,546988.0
1749829980,2553.96,2555.94,2553.28,2553.64,505090.0
1749830040,2553.64,2554.3,2550.98,2550.99,1444140.0
1749830100,2550.98,2550.99,2543.42,2544.29,8334632.0
1749830160,2544.28,2546.47,2542.84,2545.29,2835578.0
1749830220,2545.22,2547.19,2544.06,2547.19,2087958.0
1749830280,2547.19,2550.57,2547.19,2548.52,1543514.0
1749830340,2548.52,2550.27,2547.82,2550.27,836136.0
1749830400,2550.26,2550.41,2548.32,2548.33,3436368.0
1749830460,2548.32,2548.32,2545.26,2546.93,2873548.0
1749830520,2546.93,2548.38,2546.18,2547.27,1186068.0
1749830580,2547.4,2549.29,2547.06,2549.29,940796.0
1749830640,2549.29,2554.52,2549.26,2552.54,2278706.0
1749830700,2552.52,2555.99,2552.11,2555.99,2008354.0
1749830760,2556.16,2556.6,2555.29,2555.72,1817698.0
1749830820,2555.73,2556.69,2554.9,2556.24,1375398.0
1749830880,2556.37,2557.5,2555.37,2556.05,1992690.0
1749830940,2556.05,2558.94,2556.04,2558.45,3857432.0
1749831000,2558.44,2564.29,2558.19,2562.51,7699016.0
1749831060,2562.51,2567.68,2562.42,2567.36,6425402.0
1749831120,2567.4,2572.03,2567.4,2570.4,10850910.0
1749831180,2570.4,2572.99,2569.54,2572.84,5171854.0
1749831240,2573.02,2578.62,2572.65,2576.66,9340822.0
1749831300,2576.92,2578.31,2572.99,2576.95,6139808.0
1749831360,2577.29,2584.0,2576.87,2581.02,10223046.0
1749831420,2581.01,2581.81,2574.7,2574.73,4881986.0
1749831480,2574.73,2575.9,2572.15,2575.09,3649436.0
1749831540,2575.08,2575.09,2572.31,2572.31,2253884.0
1749831600,2572.32,2572.39,2566.39,2566.57,5484782.0
1749831660,2566.08,2571.29,2565.85,2570.71,2721658.0
1749831720,2570.71,2573.77,2570.71,2572.69,2504584.0
1749831780,2572.69,2572.69,2569.32,2570.71,1819332.0
1749831840,2570.65,2573.41,2570.26,2570.98,2174542.0
1749831900,2570.63,2571.96,2567.49,2568.49,3649274.0
1749831960,2568.44,2569.49,2568.0,2568.0,631298.0
1749832020,2568.0,2569.39,2565.72,2566.04,3039640.0
1749832080,2566.26,2567.75,2564.51,2566.18,3591332.0
1749832140,2566.18,2566.67,2563.48,2566.41,2242374.0
1749832200,2566.41,2566.43,2564.04,2564.94,1673260.0
1749832260,2565.01,2567.07,2563.25,2563.25,1624224.0
1749832320,2563.53,2565.42,2563.17,2564.39,1793486.0
1749832380,2564.38,2568.66,2562.61,2568.66,1279490.0
1749832440,2568.66,2568.66,2563.41,2563.71,1159896.0
1749832500,2563.7,2565.28,2563.41,2564.67,1170572.0
1749832560,2564.56,2564.92,2562.7,2564.65,1471430.0
1749832620,2564.64,2565.0,2561.5,2561.94,1705616.0
1749832680,2561.94,2562.07,2554.43,2557.09,9209694.0
1749832740,2557.17,2557.56,2555.17,2555.17,2710704.0
1749832800,2555.01,2555.51,2552.29,2555.33,4183492.0
1749832860,2555.49,2555.49,2551.48,2553.59,2797006.0
1749832920,2553.59,2554.95,2551.45,2552.29,2131782.0
1749832980,2552.11,2556.45,2552.1,2552.71,2380704.0
1749833040,2552.56,2557.99,2552.06,2557.8,1405806.0
1749833100,2557.65,2557.98,2552.46,2553.67,1934238.0
1749833160,2553.66,2553.67,2545.43,2546.61,8683340.0
1749833220,2546.68,2547.79,2545.78,2546.53,3991240.0
1749833280,2546.36,2548.88,2546.07,2548.75,2551572.0
1749833340,2548.74,2549.63,2544.0,2546.57,3905698.0
1749833400,2546.57,2549.43,2546.57,2549.42,1151024.0
1749833460,2549.59,2552.4,2549.59,2550.22,4296198.0
1749833520,2550.23,2554.02,2550.22,2553.9,2267584.0
1749833580,2553.9,2554.0,2552.27,2552.8,1410110.0
1749833640,2554.09,2559.64,2554.09,2559.14,4107006.0
1749833700,2559.01,2559.9,2558.29,2558.67,1951566.0
1749833760,2558.66,2559.72,2558.0,2558.83,2407906.0
1749833820,2558.99,2560.79,2558.99,2560.11,1276918.0
1749833880,2560.11,2562.05,2560.11,2560.82,1855784.0
1749833940,2561.01,2561.96,2560.62,2560.63,1084240.0
1749834000,2560.63,2560.63,2558.27,2558.36,1577138.0
1749834060,2558.28,2558.61,2555.0,2555.35,2098944.0
1749834120,2555.2,2555.7,2553.8,2555.67,1779526.0
1749834180,2555.66,2555.66,2553.44,2553.81,1242984.0
1749834240,2554.45,2554.86,2553.23,2553.46,562228.0
1749834300,2553.45,2553.97,2553.01,2553.17,877912.0
1749834360,2553.18,2553.18,2551.09,2551.92,1333630.0
1749834420,2551.92,2551.92,2547.79,2548.74,1499306.0
1749834480,2548.74,2554.0,2547.51,2552.29,3196890.0
1749834540,2552.24,2555.97,2552.01,2553.5,1389238.0
1749834600,2553.44,2553.83,2549.12,2550.61,1117660.0
1749834660,2550.61,2550.61,2548.33,2548.87,887578.0
1749834720,2548.86,2548.87,2546.13,2547.88,1483852.0
1749834780,2547.95,2551.99,2547.95,2550.44,1717718.0
1749834840,2550.38,2550.38,2546.58,2547.12,3723394.0
1749834900,2547.19,2548.19,2543.23,2543.34,1433166.0
1749834960,2546.17,2546.17,2536.6,2538.64,13383724.0
1749835020,2538.64,2542.02,2538.2,2541.7,2817270.0
1749835080,2541.24,2544.16,2539.76,2544.16,2607862.0
1749835140,2544.11,2546.32,2540.2,2543.29,2353514.0
1749835200,2543.18,2546.36,2541.61,2546.17,1553296.0
1749835260,2546.17,2550.83,2546.17,2548.27,2680848.0
1749835320,2548.27,2549.84,2543.74,2543.74,1638592.0
1749835380,2544.0,2545.36,2542.6,2543.92,2177706.0
1749835440,2543.91,2545.15,2543.19,2544.04,899556.0
1749835500,2544.14,2545.62,2542.53,2544.99,1185962.0
1749835560,2545.1,2545.1,2538.46,2539.13,1955554.0
1749835620,2539.13,2540.46,2538.11,2539.51,1397292.0
1749835680,2539.69,2539.7,2537.17,2537.53,1590636.0
1749835740,2537.53,2537.99,2534.12,2534.12,5319770.0
1749835800,2534.12,2539.16,2533.8,2538.28,2052400.0
1749835860,2538.85,2539.06,2534.68,2538.67,1841428.0
1749835920,2538.67,2540.74,2538.23,2540.23,1299434.0
1749835980,2540.24,2541.12,2537.18,2538.19,1495012.0
1749836040,2538.2,2540.1,2537.09,2539.05,883846.0
1749836100,2539.16,2540.98,2537.79,2539.94,1269010.0
1749836160,2539.94,2540.88,2539.54,2540.87,517398.0
1749836220,2540.87,2540.87,2534.79,2538.89,1503168.0
1749836280,2538.84,2542.99,2538.84,2541.09,1445280.0
1749836340,2541.08,2544.75,2541.08,2543.93,1673670.0
1749836400,2543.93,2544.29,2540.53,2542.31,1015232.0
1749836460,2542.11,2543.25,2541.06,2542.49,765286.0
1749836520,2542.33,2544.18,2539.99,2541.51,1302512.0
1749836580,2541.57,2543.49,2540.7,2541.17,1070806.0
1749836640,2540.88,2540.91,2536.18,2536.69,1926458.0
1749836700,2536.7,2538.65,2526.85,2529.22,11402016.0
1749836760,2529.23,2531.52,2524.47,2526.01,6861416.0
1749836820,2526.29,2529.53,2526.29,2527.64,1807750.0
1749836880,2527.64,2527.65,2521.61,2522.33,5833528.0
1749836940,2522.33,2527.71,2522.06,2527.71,4044092.0
1749837000,2527.8,2533.2,2526.49,2532.98,3775026.0
1749837060,2532.94,2533.49,2531.82,2533.14,2006450.0
1749837120,2533.14,2538.84,2533.14,2538.52,2329510.0
1749837180,2538.51,2538.51,2535.98,2537.58,1417698.0
1749837240,2537.36,2537.53,2534.81,2535.8,1045638.0
1749837300,2535.8,2537.0,2534.0,2534.84,668938.0
1749837360,2534.74,2540.57,2534.56,2539.8,2236236.0
1749837420,2539.8,2540.68,2538.17,2538.73,933890.0
1749837480,2538.74,2542.94,2538.6,2542.74,2253806.0
1749837540,2542.88,2544.69,2541.6,2542.11,2874272.0
1749837600,2542.1,2542.11,2540.0,2541.73,1154656.0
1749837660,2541.72,2544.15,2541.5,2542.7,1561564.0
1749837720,2542.7,2543.13,2537.61,2537.61,1895988.0
1749837780,2537.97,2538.57,2532.0,2533.68,4222782.0
1749837840,2534.81,2534.81,2526.57,2530.71,9531362.0
1749837900,2530.82,2536.66,2530.73,2532.59,4229118.0
1749837960,2532.58,2532.93,2528.64,2529.81,3105236.0
1749838020,2529.81,2531.37,2528.23,2528.63,2134422.0
1749838080,2528.71,2528.71,2523.73,2523.73,3845134.0
1749838140,2524.12,2529.26,2523.9,2527.48,3225032.0
1749838200,2527.41,2527.78,2525.93,2526.77,1213762.0
1749838260,2526.9,2532.57,2526.9,2531.2,3446728.0
1749838320,2531.2,2531.97,2529.49,2531.2,957034.0
1749838380,2531.19,2532.0,2530.01,2531.59,862110.0
1749838440,2531.59,2532.98,2527.73,2528.33,1221624.0
1749838500,2528.33,2529.54,2525.13,2528.64,5580804.0
1749838560,2527.63,2527.63,2517.2,2520.49,6050808.0
1749838620,2520.49,2523.36,2519.14,2519.14,2160658.0
1749838680,2518.92,2520.24,2517.2,2520.07,3256360.0
1749838740,2520.15,2522.77,2519.06,2522.25,1454554.0
1749838800,2522.24,2524.89,2519.6,2520.84,2048626.0
1749838860,2521.12,2522.89,2520.01,2522.88,1653800.0
1749838920,2522.49,2523.15,2521.01,2521.42,1769158.0
1749838980,2521.42,2530.92,2521.17,2530.45,2454868.0
1749839040,2530.44,2530.45,2527.04,2527.04,1081396.0
1749839100,2527.04,2527.99,2523.3,2527.04,1151852.0
1749839160,2527.04,2528.12,2523.12,2523.16,774660.0
1749839220,2523.16,2524.67,2517.76,2518.6,1829800.0
1749839280,2518.37,2522.62,2517.91,2522.12,1405016.0
1749839340,2522.21,2523.08,2519.4,2520.67,995196.0
1749839400,2520.6,2521.46,2518.75,2519.59,876306.0
1749839460,2519.67,2519.67,2515.06,2515.45,3217444.0
1749839520,2515.63,2516.46,2512.61,2513.83,5639940.0
1749839580,2512.72,2515.09,2512.36,2513.09,2655772.0
1749839640,2513.09,2514.69,2511.84,2514.69,2218734.0
1749839700,2514.69,2518.23,2514.16,2515.14,1673452.0
1749839760,2514.67,2514.67,2509.04,2509.14,4503364.0
1749839820,2508.94,2512.86,2508.94,2511.28,1760142.0
1749839880,2511.28,2511.98,2509.24,2509.93,2152022.0
1749839940,2510.04,2511.93,2509.57,2510.6,1223410.0
1749840000,2510.6,2513.01,2509.1,2512.01,1796406.0
1749840060,2511.78,2515.67,2510.75,2512.55,1755428.0
1749840120,2512.41,2514.5,2510.76,2513.28,1696442.0
1749840180,2512.81,2516.06,2512.13,2515.27,1148328.0
1749840240,2515.27,2515.27,2512.65,2514.93,1141834.0
1749840300,2515.2,2524.52,2513.94,2522.71,6642812.0
1749840360,2522.58,2530.01,2522.58,2527.83,5119676.0
1749840420,2528.02,2530.56,2525.4,2527.38,3221680.0
1749840480,2527.38,2528.07,2525.08,2525.38,1130186.0
1749840540,2525.66,2528.33,2524.51,2525.53,1159268.0
1749840600,2525.47,2526.12,2521.76,2522.26,1912308.0
1749840660,2522.59,2527.6,2522.49,2526.32,1012300.0
1749840720,2526.32,2528.33,2526.32,2527.86,1097566.0
1749840780,2527.86,2532.66,2527.75,2532.38,2859556.0
1749840840,2532.08,2533.09,2530.28,2532.51,1427892.0
1749840900,2532.5,2536.94,2531.5,2532.49,3890034.0
1749840960,2532.48,2532.48,2524.41,2525.55,3315154.0
1749841020,2525.55,2525.55,2521.96,2522.43,2008440.0
1749841080,2522.43,2527.32,2522.22,2526.37,930614.0
1749841140,2526.37,2529.53,2525.47,2528.63,559542.0
1749841200,2528.63,2529.25,2526.03,2526.81,1525116.0
1749841260,2526.81,2527.72,2521.59,2521.6,1366948.0
1749841320,2521.53,2522.77,2520.02,2522.53,1687736.0
1749841380,2522.52,2527.97,2522.52,2526.98,1476072.0
1749841440,2527.08,2528.52,2527.03,2527.87,977706.0
1749841500,2527.87,2528.34,2523.18,2526.44,718886.0
1749841560,2526.43,2527.91,2525.87,2527.4,610480.0
1749841620,2527.4,2530.81,2526.69,2529.96,1296872.0
1749841680,2530.19,2531.41,2529.79,2530.67,1520058.0
1749841740,2530.67,2533.33,2530.22,2533.07,1839978.0
1749841800,2533.08,2535.9,2533.0,2534.01,3011096.0
1749841860,2534.02,2535.0,2532.41,2532.74,1181136.0
1749841920,2532.74,2532.74,2529.77,2532.31,1623336.0
1749841980,2532.3,2534.42,2530.77,2530.77,461604.0
1749842040,2531.26,2535.39,2531.24,2533.01,699512.0
1749842100,2533.0,2535.0,2532.61,2534.18,1495538.0
1749842160,2534.48,2536.37,2533.22,2536.37,847256.0
1749842220,2536.42,2536.66,2531.01,2533.74,1655972.0
1749842280,2533.74,2536.78,2533.74,2535.68,739310.0
1749842340,2535.21,2535.21,2531.8,2532.01,691706.0
1749842400,2531.89,2539.67,2531.89,2539.67,2738398.0
1749842460,2539.67,2540.28,2537.71,2537.71,2497780.0
1749842520,2537.71,2537.71,2529.54,2530.01,2866124.0
1749842580,2529.78,2530.61,2528.81,2529.01,847424.0
1749842640,2529.01,2530.53,2526.66,2526.66,957754.0
1749842700,2526.68,2527.04,2522.0,2522.31,2926428.0
1749842760,2522.22,2525.87,2522.01,2525.43,1409952.0
1749842820,2525.43,2525.61,2522.08,2523.23,905882.0
1749842880,2523.39,2528.91,2523.39,2526.71,1565196.0
1749842940,2526.71,2527.69,2526.47,2527.69,226492.0
1749843000,2527.69,2530.97,2527.69,2530.97,850842.0
1749843060,2530.51,2531.0,2529.51,2530.04,840528.0
1749843120,2530.04,2530.28,2528.24,2530.0,529020.0
1749843180,2530.0,2530.0,2523.7,2523.83,1355630.0
1749843240,2524.04,2528.45,2523.5,2526.0,1321172.0
1749843300,2525.98,2529.0,2525.72,2528.17,325006.0
1749843360,2527.9,2533.7,2527.9,2532.97,1714612.0
1749843420,2532.86,2534.43,2531.63,2532.46,756108.0
1749843480,2532.63,2532.99,2530.01,2530.04,339004.0
1749843540,2530.21,2530.21,2526.38,2528.68,1304162.0
1749843600,2528.66,2530.7,2527.14,2530.04,1113010.0
1749843660,2530.1,2531.5,2529.0,2529.4,488268.0
1749843720,2529.4,2529.85,2527.78,2527.98,230198.0
1749843780,2527.46,2527.72,2526.14,2526.2,311414.0
1749843840,2526.19,2527.55,2525.94,2526.65,318976.0
1749843900,2526.47,2526.47,2524.0,2524.34,606802.0
1749843960,2524.35,2525.0,2522.22,2524.99,1276776.0
1749844020,2524.99,2528.17,2524.04,2526.74,793636.0
1749844080,2526.73,2529.61,2525.4,2529.61,1604358.0
1749844140,2529.78,2531.65,2527.89,2527.89,782552.0
1749844200,2529.23,2529.78,2527.81,2528.11,621938.0
1749844260,2527.84,2530.0,2526.67,2526.91,291798.0
1749844320,2527.19,2528.99,2526.9,2527.15,370516.0
1749844380,2527.15,2528.47,2524.27,2524.85,917160.0
1749844440,2524.73,2527.12,2524.73,2526.99,814486.0
1749844500,2526.33,2527.16,2525.1,2526.16,808618.0
1749844560,2526.16,2528.02,2524.15,2524.15,787458.0
1749844620,2524.08,2526.8,2523.35,2526.02,2517070.0
1749844680,2526.03,2527.98,2525.7,2527.92,396370.0
1749844740,2527.86,2528.36,2525.32,2526.72,2615348.0
1749844800,2526.43,2529.2,2526.43,2527.13,1454900.0
1749844860,2527.13,2528.9,2526.27,2527.01,881528.0
1749844920,2527.02,2529.99,2526.99,2528.29,735668.0
1749844980,2528.29,2529.0,2524.82,2528.3,663994.0
1749845040,2528.02,2528.4,2525.26,2525.26,437562.0
1749845100,2525.06,2526.45,2523.09,2525.23,919544.0
1749845160,2526.11,2527.39,2524.28,2525.24,520978.0
1749845220,2525.24,2528.98,2524.9,2526.12,1566490.0
1749845280,2526.12,2528.79,2524.7,2526.76,472094.0
1749845340,2526.48,2530.07,2525.74,2530.07,662684.0
1749845400,2530.56,2532.3,2529.76,2531.85,1160594.0
1749845460,2531.85,2536.51,2531.0,2534.72,3419454.0
1749845520,2534.86,2536.0,2534.5,2534.5,571248.0
1749845580,2534.37,2537.01,2533.01,2536.07,655304.0
1749845640,2536.08,2539.81,2536.07,2538.48,1763782.0
1749845700,2538.48,2538.48,2533.47,2536.8,995314.0
1749845760,2536.79,2539.53,2535.4,2539.53,832700.0
1749845820,2539.53,2539.87,2537.04,2537.04,645078.0
1749845880,2537.04,2537.59,2533.47,2534.99,1016908.0
1749845940,2534.99,2537.26,2534.96,2534.96,420316.0
1749846000,2535.48,2536.24,2534.23,2534.23,475328.0
1749846060,2534.23,2536.38,2532.5,2535.38,425400.0
1749846120,2535.37,2536.38,2534.14,2534.15,357678.0
1749846180,2534.14,2534.14,2529.1,2529.25,1285562.0
1749846240,2529.25,2533.77,2529.25,2532.5,465038.0
1749846300,2532.52,2533.09,2530.28,2530.91,865830.0
1749846360,2530.91,2537.03,2530.91,2536.99,771980.0
1749846420,2537.64,2537.94,2535.65,2535.88,743480.0
1749846480,2535.88,2537.26,2535.67,2536.48,179474.0
1749846540,2536.48,2537.25,2535.9,2535.91,494244.0
1749846600,2535.9,2536.82,2533.82,2533.82,429444.0
1749846660,2533.82,2536.85,2533.53,2536.85,310028.0
1749846720,2536.99,2538.45,2535.07,2535.13,686046.0
1749846780,2535.13,2537.96,2535.12,2537.72,194834.0
1749846840,2537.99,2537.99,2535.06,2535.19,375380.0
1749846900,2535.18,2538.43,2535.18,2538.42,461900.0
1749846960,2538.43,2540.92,2537.55,2538.43,942940.0
1749847020,2538.43,2540.33,2537.53,2539.95,742022.0
1749847080,2539.95,2540.19,2538.89,2538.89,390384.0
1749847140,2538.89,2540.79,2538.89,2540.55,935028.0
1749847200,2540.55,2541.85,2539.86,2541.84,959588.0
1749847260,2541.84,2545.56,2541.84,2545.38,3868896.0
1749847320,2545.23,2545.82,2544.15,2545.21,1477460.0
1749847380,2545.16,2549.79,2544.53,2548.16,2900608.0
1749847440,2548.31,2551.89,2548.31,2551.46,4325720.0
1749847500,2551.46,2551.46,2545.02,2545.23,1887212.0
1749847560,2545.85,2547.69,2545.85,2547.17,1013298.0
1749847620,2547.17,2547.55,2546.07,2546.94,669766.0
1749847680,2547.11,2548.91,2546.81,2547.77,498762.0
1749847740,2547.87,2547.87,2544.3,2544.3,411608.0
1749847800,2544.3,2544.3,2541.55,2542.33,2015706.0
1749847860,2542.11,2542.11,2540.19,2540.19,1126698.0
1749847920,2540.19,2540.19,2538.74,2539.78,839584.0
1749847980,2539.78,2542.53,2539.78,2542.53,594940.0
1749848040,2543.11,2544.83,2542.67,2544.83,700884.0
1749848100,2544.83,2546.95,2543.78,2546.06,582456.0
1749848160,2546.26,2547.79,2545.89,2545.9,688446.0
1749848220,2545.9,2546.95,2545.43,2546.92,1033484.0
1749848280,2546.81,2547.34,2545.61,2545.7,979368.0
1749848340,2545.66,2546.06,2544.61,2545.55,404848.0
1749848400,2545.55,2546.57,2543.85,2545.0,389270.0
1749848460,2545.0,2545.01,2541.97,2542.06,666202.0
1749848520,2542.06,2543.56,2541.52,2543.55,923206.0
1749848580,2543.56,2544.22,2542.13,2542.64,386716.0
1749848640,2542.31,2543.0,2541.36,2542.99,269636.0
1749848700,2542.99,2543.8,2542.38,2543.79,228172.0
1749848760,2543.79,2546.27,2542.8,2546.16,881402.0
1749848820,2546.16,2548.41,2545.75,2547.07,574160.0
1749848880,2547.08,2547.08,2545.01,2545.85,347390.0
1749848940,2545.3,2545.3,2543.0,2543.0,423096.0
1749849000,2543.0,2543.26,2542.75,2543.17,324768.0
1749849060,2543.01,2544.1,2542.22,2543.71,239976.0
1749849120,2543.71,2545.86,2543.7,2545.86,322894.0
1749849180,2545.99,2547.48,2544.94,2545.12,713538.0
1749849240,2545.13,2545.5,2544.75,2545.05,430018.0
1749849300,2545.06,2545.86,2544.01,2544.01,270210.0
1749849360,2544.01,2544.01,2541.52,2541.53,376028.0
1749849420,2541.52,2545.43,2541.2,2543.07,480162.0
1749849480,2543.08,2544.23,2543.07,2543.84,162610.0
1749849540,2543.85,2546.41,2543.84,2545.57,383014.0
1749849600,2545.57,2546.81,2545.18,2545.18,270126.0
1749849660,2545.19,2545.19,2544.08,2544.15,163042.0
1749849720,2544.15,2547.38,2544.14,2547.38,491366.0
1749849780,2547.38,2549.11,2547.38,2548.32,531710.0
1749849840,2548.32,2549.21,2547.99,2548.51,591972.0
1749849900,2548.3,2548.51,2547.9,2547.91,653876.0
1749849960,2547.91,2548.39,2547.9,2548.17,360054.0
1749850020,2548.17,2553.18,2548.03,2553.18,1912144.0
1749850080,2553.18,2553.96,2549.99,2550.68,1143460.0
1749850140,2550.68,2553.26,2549.9,2552.95,800100.0
1749850200,2552.96,2555.44,2552.95,2555.31,927566.0
1749850260,2555.18,2555.18,2553.3,2554.4,1683352.0
1749850320,2554.4,2555.24,2553.46,2555.14,682782.0
1749850380,2554.94,2554.94,2550.47,2550.99,639592.0
1749850440,2550.99,2551.79,2546.71,2547.14,2011274.0
1749850500,2547.14,2547.15,2546.18,2546.18,456092.0
1749850560,2546.19,2549.77,2546.18,2548.63,680234.0
1749850620,2548.63,2549.88,2548.0,2549.6,234982.0
1749850680,2549.6,2550.86,2549.59,2550.74,438750.0
1749850740,2550.73,2552.0,2549.87,2552.0,266838.0
1749850800,2552.28,2553.97,2551.36,2553.0,673836.0
1749850860,2553.0,2553.22,2550.73,2551.44,1171748.0
1749850920,2551.45,2553.12,2551.26,2551.69,625810.0
1749850980,2551.69,2554.22,2551.69,2552.11,502944.0
1749851040,2552.12,2552.12,2550.81,2552.04,223672.0
1749851100,2551.78,2553.49,2550.92,2553.49,299718.0
1749851160,2553.48,2555.21,2553.48,2554.72,1190584.0
1749851220,2555.21,2558.57,2555.2,2558.56,1988792.0
1749851280,2558.56,2558.56,2556.34,2556.8,1012176.0
1749851340,2556.8,2556.8,2554.0,2554.72,954056.0
1749851400,2554.72,2554.73,2553.33,2553.33,454350.0
1749851460,2553.33,2553.33,2549.78,2550.21,902530.0
1749851520,2550.21,2550.65,2549.78,2549.79,474356.0
1749851580,2549.78,2551.66,2549.78,2550.94,369658.0
1749851640,2550.94,2552.63,2550.41,2552.63,371616.0
1749851700,2552.77,2554.42,2552.77,2553.33,455634.0
1749851760,2553.33,2554.47,2552.76,2552.76,390368.0
1749851820,2552.76,2552.76,2551.59,2551.73,304062.0
1749851880,2551.73,2554.54,2551.73,2553.42,281772.0
1749851940,2553.03,2553.03,2550.71,2552.93,217838.0
1749852000,2552.93,2558.47,2552.93,2556.07,2819794.0
1749852060,2556.18,2558.56,2555.64,2558.37,875776.0
1749852120,2558.37,2563.99,2557.87,2562.09,3448794.0
1749852180,2562.1,2562.1,2560.8,2560.97,1327786.0
1749852240,2560.97,2563.34,2560.81,2563.18,1425042.0
1749852300,2563.31,2563.31,2560.79,2560.79,1045930.0
1749852360,2560.79,2561.64,2558.69,2560.19,779270.0
1749852420,2560.19,2568.0,2559.7,2567.73,6737306.0
1749852480,2567.96,2568.76,2563.85,2563.85,1356592.0
1749852540,2563.86,2566.01,2563.08,2563.09,690996.0
1749852600,2563.3,2563.3,2560.66,2560.66,773388.0
1749852660,2560.29,2562.2,2560.0,2560.43,1142534.0
1749852720,2560.43,2560.44,2558.46,2559.31,682660.0
1749852780,2559.31,2560.79,2559.18,2559.96,520716.0
1749852840,2559.96,2560.27,2559.5,2559.92,453470.0
1749852900,2559.93,2562.64,2559.92,2562.0,755262.0
1749852960,2562.0,2562.0,2558.01,2558.66,669002.0
1749853020,2558.67,2559.7,2557.73,2559.69,664116.0
1749853080,2559.69,2559.92,2558.1,2558.27,721286.0
1749853140,2558.27,2558.47,2557.2,2557.21,340780.0
1749853200,2557.2,2558.21,2556.35,2557.16,389764.0
1749853260,2557.15,2558.65,2557.15,2558.48,544666.0
1749853320,2558.59,2562.0,2558.59,2561.02,558860.0
1749853380,2561.02,2562.0,2560.45,2561.05,440120.0
1749853440,2561.05,2561.77,2558.12,2558.7,510258.0
1749853500,2558.79,2559.2,2557.18,2558.04,447340.0
1749853560,2558.04,2559.63,2557.73,2559.63,377268.0
1749853620,2559.62,2560.68,2558.8,2560.27,239270.0
1749853680,2560.27,2560.39,2559.58,2559.84,157106.0
1749853740,2559.84,2560.73,2559.7,2560.34,365762.0
1749853800,2560.34,2560.56,2559.13,2560.56,399594.0
1749853860,2560.68,2562.54,2559.94,2562.18,469380.0
1749853920,2562.18,2562.64,2561.76,2562.42,215008.0
1749853980,2562.42,2562.93,2561.81,2562.92,257448.0
1749854040,2562.92,2563.18,2561.89,2562.17,125194.0
1749854100,2562.17,2562.17,2559.29,2560.15,527984.0
1749854160,2560.15,2561.39,2559.51,2559.51,174190.0
1749854220,2559.52,2559.52,2558.03,2559.25,557778.0
1749854280,2559.26,2560.99,2558.94,2560.74,352004.0
1749854340,2560.74,2560.74,2559.58,2560.21,559050.0
1749854400,2560.26,2560.26,2558.68,2559.25,338916.0
1749854460,2559.24,2559.25,2558.21,2558.22,307442.0
1749854520,2558.22,2560.13,2558.22,2559.05,287830.0
1749854580,2559.06,2560.17,2559.05,2560.17,373242.0
1749854640,2560.17,2560.29,2559.63,2560.28,241590.0
1749854700,2560.29,2562.23,2560.28,2562.23,600342.0
1749854760,2561.93,2562.24,2560.47,2561.53,382980.0
1749854820,2561.53,2563.0,2561.41,2562.99,669324.0
1749854880,2562.99,2570.86,2562.99,2569.8,3985738.0
1749854940,2570.08,2570.1,2568.32,2568.62,1356584.0
1749855000,2568.62,2570.86,2568.62,2570.86,1389330.0
1749855060,2570.85,2571.87,2569.7,2569.88,1487222.0
1749855120,2569.68,2571.48,2569.68,2571.14,747306.0
1749855180,2571.14,2571.14,2568.0,2568.0,681376.0
1749855240,2568.0,2570.21,2567.83,2569.63,1110904.0
1749855300,2569.62,2572.0,2569.62,2571.1,926658.0
1749855360,2571.02,2571.89,2570.59,2571.89,425918.0
1749855420,2571.99,2573.14,2570.6,2573.01,1057008.0
1749855480,2572.95,2572.95,2569.6,2570.02,729740.0
1749855540,2570.02,2570.69,2569.63,2570.52,374296.0
1749855600,2570.52,2573.21,2570.47,2572.71,990892.0
1749855660,2572.71,2573.48,2570.88,2573.48,498046.0
1749855720,2573.48,2573.76,2572.56,2573.27,752150.0
1749855780,2573.26,2574.0,2572.35,2573.67,755556.0
1749855840,2573.67,2575.96,2573.34,2575.73,2601740.0
1749855900,2575.47,2576.62,2574.86,2575.96,1222328.0
1749855960,2575.82,2576.0,2574.91,2575.16,668008.0
1749856020,2575.16,2576.55,2574.84,2576.2,772406.0
1749856080,2576.14,2578.39,2576.13,2578.28,2537546.0
1749856140,2578.28,2578.28,2577.07,2577.46,1144060.0
1749856200,2577.46,2578.09,2576.14,2578.0,634340.0
1749856260,2577.99,2578.38,2575.33,2575.33,1150826.0
1749856320,2575.01,2575.01,2570.0,2570.01,2168296.0
1749856380,2569.99,2570.0,2568.23,2568.23,1505038.0
1749856440,2568.23,2568.27,2566.34,2568.26,2584914.0
1749856500,2568.26,2570.47,2567.54,2569.65,2229264.0
1749856560,2569.66,2570.4,2569.38,2569.4,811872.0
1749856620,2569.41,2572.81,2569.4,2572.7,2044072.0
1749856680,2572.7,2572.71,2571.1,2571.1,383674.0
1749856740,2571.1,2571.39,2570.01,2570.59,656776.0
1749856800,2570.72,2573.84,2570.71,2573.84,1232052.0
1749856860,2573.84,2574.29,2572.92,2573.48,757376.0
1749856920,2573.48,2573.49,2572.17,2573.18,765212.0
1749856980,2573.17,2575.71,2573.01,2575.6,677512.0
1749857040,2575.6,2575.99,2575.01,2575.99,649114.0
1749857100,2575.76,2575.83,2574.03,2574.04,379398.0
1749857160,2574.03,2574.33,2573.09,2574.33,504314.0
1749857220,2574.33,2574.37,2572.92,2573.09,633158.0
1749857280,2573.09,2574.08,2572.74,2573.0,365664.0
1749857340,2572.99,2573.51,2572.39,2573.26,701432.0
1749857400,2573.26,2573.95,2573.25,2573.77,275100.0
1749857460,2573.77,2574.34,2573.0,2573.0,216300.0
1749857520,2573.01,2573.01,2571.03,2572.39,547732.0
1749857580,2572.4,2573.31,2572.4,2573.24,272408.0
1749857640,2573.24,2573.91,2572.83,2573.76,868976.0
1749857700,2573.76,2575.37,2573.62,2575.36,607270.0
1749857760,2575.36,2577.25,2575.36,2577.25,607238.0
1749857820,2577.12,2577.12,2576.0,2576.16,523900.0
1749857880,2576.16,2576.16,2575.41,2575.46,484636.0
1749857940,2575.42,2576.09,2574.78,2574.78,557038.0
1749858000,2574.78,2576.78,2574.78,2576.78,433940.0
1749858060,2576.77,2576.78,2575.84,2576.7,624216.0
1749858120,2576.58,2577.97,2576.46,2577.51,678882.0
1749858180,2577.5,2578.43,2577.21,2578.42,548988.0
1749858240,2578.43,2579.43,2577.93,2579.43,1386044.0
1749858300,2579.43,2582.16,2579.43,2580.63,3879552.0
1749858360,2580.7,2580.78,2577.55,2579.32,1600202.0
1749858420,2579.32,2580.61,2577.32,2577.48,746628.0
1749858480,2577.48,2580.51,2576.1,2579.95,1389754.0
1749858540,2579.92,2579.93,2576.51,2576.52,844552.0
1749858600,2576.38,2576.72,2573.13,2573.13,1147308.0
1749858660,2573.01,2574.47,2572.94,2573.29,971990.0
1749858720,2573.53,2575.53,2573.35,2575.5,661810.0
1749858780,2575.5,2575.63,2573.4,2574.19,550618.0
1749858840,2574.41,2574.62,2573.5,2574.23,248318.0
1749858900,2574.24,2575.21,2573.99,2575.19,497308.0
1749858960,2574.98,2578.43,2574.98,2578.42,555998.0
1749859020,2578.63,2578.69,2575.53,2575.87,728414.0
1749859080,2575.87,2578.52,2575.87,2578.52,259170.0
1749859140,2578.52,2578.52,2577.59,2577.77,824814.0
1749859200,2578.09,2578.16,2574.01,2574.01,1701570.0
1749859260,2574.01,2574.01,2570.5,2571.57,2180880.0
1749859320,2572.32,2572.93,2571.53,2572.27,1442130.0
1749859380,2572.27,2572.79,2571.47,2571.93,992706.0
1749859440,2571.94,2572.97,2571.23,2571.23,394208.0
1749859500,2571.04,2571.53,2569.7,2570.44,4123510.0
1749859560,2570.59,2571.2,2569.77,2570.43,1115842.0
1749859620,2570.44,2571.79,2570.0,2571.79,809304.0
1749859680,2571.79,2573.49,2569.72,2572.89,1038496.0
1749859740,2572.89,2572.89,2568.91,2569.0,1073428.0
1749859800,2568.76,2570.71,2568.66,2570.71,970610.0
1749859860,2570.71,2570.71,2567.42,2569.46,3356310.0
1749859920,2569.29,2569.29,2566.86,2566.91,1672464.0
1749859980,2566.91,2567.46,2565.42,2567.05,2365390.0
1749860040,2567.05,2568.0,2566.7,2567.28,953800.0
1749860100,2567.28,2567.91,2565.72,2566.96,1460998.0
1749860160,2566.96,2568.69,2566.33,2568.69,731764.0
1749860220,2568.86,2569.99,2566.53,2566.53,1724720.0
1749860280,2565.83,2566.67,2564.45,2566.2,1780416.0
1749860340,2566.37,2566.37,2564.58,2564.58,790432.0
1749860400,2564.58,2565.46,2563.53,2563.63,988756.0
1749860460,2563.63,2564.5,2562.6,2563.18,2399494.0
1749860520,2563.18,2572.43,2563.18,2572.39,4292422.0
1749860580,2572.39,2573.94,2568.01,2568.02,1718194.0
1749860640,2567.54,2571.61,2567.28,2570.5,1975594.0
1749860700,2570.5,2571.3,2569.11,2569.59,549440.0
1749860760,2569.35,2569.35,2558.34,2561.23,6733656.0
1749860820,2561.23,2563.85,2561.14,2563.84,2791066.0
1749860880,2563.84,2565.67,2562.52,2562.65,949050.0
1749860940,2562.66,2563.48,2562.01,2563.47,582544.0
1749861000,2563.7,2563.8,2562.49,2563.02,693820.0
1749861060,2563.02,2563.69,2560.43,2561.49,1071458.0
1749861120,2561.5,2564.25,2560.65,2564.08,846194.0
1749861180,2564.07,2566.47,2563.54,2563.54,1036130.0
1749861240,2563.54,2564.64,2563.31,2563.31,709050.0
1749861300,2563.47,2565.32,2562.61,2564.34,582556.0
1749861360,2564.34,2565.99,2564.22,2564.23,782642.0
1749861420,2563.99,2564.49,2562.04,2563.51,390890.0
1749861480,2563.51,2564.56,2563.51,2564.54,659846.0
1749861540,2564.83,2564.99,2563.73,2564.1,657860.0
1749861600,2564.1,2564.75,2563.62,2564.0,259920.0
1749861660,2564.11,2569.4,2564.11,2567.16,2591154.0
1749861720,2567.16,2567.16,2564.48,2565.34,1049090.0
1749861780,2565.33,2568.58,2565.33,2567.82,287666.0
1749861840,2567.63,2567.63,2565.95,2566.29,317974.0
1749861900,2566.75,2567.28,2565.78,2566.45,434220.0
1749861960,2566.45,2566.62,2565.01,2565.67,366766.0
1749862020,2565.67,2566.57,2564.46,2566.56,644114.0
1749862080,2566.56,2567.12,2564.8,2565.91,687068.0
1749862140,2565.91,2567.46,2565.46,2566.9,577484.0
1749862200,2566.9,2568.99,2566.13,2568.99,828454.0
1749862260,2569.25,2571.17,2569.01,2571.17,1391422.0
1749862320,2571.17,2571.77,2570.49,2571.51,981838.0
1749862380,2571.16,2571.95,2565.69,2565.69,1421476.0
1749862440,2565.7,2566.02,2562.01,2562.01,1458028.0
1749862500,2562.01,2562.24,2559.36,2559.36,1089186.0
1749862560,2559.38,2562.47,2559.0,2562.47,1623540.0
1749862620,2562.59,2562.59,2560.67,2561.07,641156.0
1749862680,2561.08,2561.08,2560.2,2560.41,765388.0
1749862740,2560.41,2561.93,2559.92,2561.31,971946.0
1749862800,2561.3,2561.3,2560.01,2561.0,1272470.0
1749862860,2561.0,2561.0,2558.84,2560.07,1290286.0
1749862920,2560.06,2560.07,2558.34,2558.66,626764.0
1749862980,2558.79,2558.8,2557.03,2557.03,1085432.0
1749863040,2557.17,2557.17,2553.13,2553.63,4135254.0
1749863100,2553.31,2554.3,2551.82,2552.73,2601680.0
1749863160,2552.73,2553.49,2551.47,2552.32,1730804.0
1749863220,2552.32,2553.48,2551.72,2551.97,860696.0
1749863280,2551.98,2554.03,2551.98,2553.8,983850.0
1749863340,2553.81,2555.66,2553.8,2555.14,671732.0
1749863400,2555.18,2556.03,2554.2,2554.45,489330.0
1749863460,2554.46,2556.84,2551.59,2551.84,2502202.0
1749863520,2551.77,2551.84,2548.91,2550.85,3484516.0
1749863580,2551.06,2551.3,2550.5,2551.17,541200.0
1749863640,2551.2,2553.0,2551.06,2552.32,741250.0
1749863700,2552.31,2552.32,2550.8,2552.02,496288.0
1749863760,2552.02,2552.75,2551.31,2551.62,632106.0
1749863820,2551.62,2554.08,2551.14,2553.84,834670.0
1749863880,2553.83,2554.66,2553.68,2554.36,426568.0
1749863940,2554.36,2558.67,2553.67,2558.02,2306676.0
1749864000,2558.02,2558.92,2557.9,2558.42,906396.0
1749864060,2558.41,2559.68,2558.22,2559.02,797098.0
1749864120,2558.97,2559.46,2557.66,2559.31,637066.0
1749864180,2559.02,2559.44,2558.44,2559.19,427378.0
1749864240,2559.2,2559.2,2557.68,2559.04,289882.0
1749864300,2559.05,2559.05,2557.35,2557.56,566260.0
1749864360,2557.55,2558.78,2557.55,2557.71,350660.0
1749864420,2557.72,2557.72,2555.67,2557.15,495564.0
1749864480,2557.14,2557.96,2556.9,2556.9,297448.0
1749864540,2556.9,2558.28,2556.73,2558.28,274204.0
1749864600,2558.28,2558.29,2556.0,2556.25,632606.0
1749864660,2556.5,2558.83,2556.5,2558.78,502780.0
1749864720,2558.78,2560.67,2558.18,2559.89,1235886.0
1749864780,2559.89,2560.97,2559.42,2560.97,1091826.0
1749864840,2560.34,2562.51,2560.0,2560.01,2033592.0
1749864900,2560.0,2561.69,2559.4,2560.08,437260.0
1749864960,2560.09,2562.0,2559.23,2560.9,641910.0
1749865020,2561.38,2561.92,2559.7,2559.71,442472.0
1749865080,2559.7,2561.47,2559.7,2559.85,598708.0
1749865140,2559.48,2560.56,2558.58,2559.87,371698.0
1749865200,2559.69,2562.0,2559.06,2561.3,454182.0
1749865260,2561.3,2562.66,2559.86,2559.86,433604.0
1749865320,2559.86,2561.27,2559.71,2561.27,165622.0
1749865380,2561.26,2561.99,2560.79,2561.01,404954.0
1749865440,2561.02,2561.69,2560.0,2561.68,297608.0
1749865500,2561.68,2563.99,2561.68,2563.02,1048844.0
1749865560,2563.02,2564.87,2562.98,2564.85,1001016.0
1749865620,2564.85,2564.85,2562.04,2562.04,1166126.0
1749865680,2562.04,2564.06,2561.63,2562.1,740746.0
1749865740,2562.1,2563.19,2561.48,2561.48,370586.0
1749865800,2561.48,2562.36,2560.34,2561.1,471212.0
1749865860,2561.09,2561.1,2557.41,2557.74,848146.0
1749865920,2557.74,2558.64,2557.0,2558.64,458222.0
1749865980,2558.64,2558.78,2557.38,2557.69,556272.0
1749866040,2557.69,2557.69,2554.82,2554.82,1627462.0
1749866100,2554.82,2555.08,2553.86,2554.25,704984.0
1749866160,2554.25,2555.77,2553.86,2555.76,637868.0
1749866220,2555.76,2555.76,2554.81,2554.83,561896.0
1749866280,2554.83,2559.47,2554.7,2558.1,770252.0
1749866340,2558.1,2558.1,2556.08,2556.6,574084.0
1749866400,2556.6,2556.91,2556.17,2556.91,488456.0
1749866460,2556.9,2557.66,2556.47,2556.52,271122.0
1749866520,2556.52,2558.04,2556.41,2557.67,241168.0
1749866580,2557.67,2557.95,2556.87,2557.94,272428.0
1749866640,2557.57,2557.57,2556.28,2556.84,392466.0
1749866700,2556.83,2557.0,2555.61,2556.57,640988.0
1749866760,2556.57,2557.9,2555.94,2556.83,431068.0
1749866820,2556.83,2556.83,2554.01,2554.7,457682.0
1749866880,2554.7,2557.12,2554.64,2555.78,1232990.0
1749866940,2556.13,2556.78,2555.73,2556.49,427730.0
1749867000,2556.49,2556.7,2555.73,2556.05,190294.0
1749867060,2556.06,2556.06,2554.16,2555.09,204788.0
1749867120,2555.09,2557.85,2554.91,2557.84,359972.0
1749867180,2557.84,2560.81,2556.8,2560.07,2217738.0
1749867240,2560.07,2560.78,2559.31,2559.31,314466.0
1749867300,2559.31,2560.56,2559.26,2559.54,539228.0
1749867360,2559.54,2560.5,2559.2,2560.49,281252.0
1749867420,2560.5,2561.73,2560.39,2560.87,477290.0
1749867480,2560.87,2561.28,2560.42,2561.01,369966.0
1749867540,2561.01,2562.3,2561.01,2561.62,443892.0
1749867600,2561.62,2563.73,2561.61,2563.73,692592.0
1749867660,2563.83,2566.25,2563.73,2564.74,1747652.0
1749867720,2564.74,2564.74,2561.3,2561.3,862700.0
1749867780,2561.3,2562.46,2560.72,2562.23,730798.0
1749867840,2562.41,2563.0,2561.39,2561.48,439514.0
1749867900,2561.48,2561.48,2558.94,2559.36,318788.0
1749867960,2559.36,2559.55,2558.16,2558.54,518264.0
1749868020,2558.54,2558.55,2557.59,2558.0,263614.0
1749868080,2557.99,2558.0,2556.91,2556.91,234494.0
1749868140,2556.66,2557.37,2555.51,2557.02,1124568.0
1749868200,2557.01,2557.14,2556.06,2557.14,413822.0
1749868260,2557.14,2557.67,2557.0,2557.01,508566.0
1749868320,2557.01,2557.3,2556.18,2556.19,636870.0
1749868380,2556.19,2557.02,2555.36,2557.01,481600.0
1749868440,2557.02,2557.26,2554.29,2554.49,1309004.0
1749868500,2554.49,2554.78,2553.64,2553.65,557318.0
1749868560,2553.65,2553.89,2553.5,2553.65,288540.0
1749868620,2553.66,2554.71,2553.39,2554.69,686720.0
1749868680,2554.69,2554.9,2554.01,2554.51,648076.0
1749868740,2554.51,2554.64,2553.53,2553.53,380590.0
1749868800,2553.53,2554.18,2553.33,2554.06,472894.0
1749868860,2554.06,2555.0,2553.96,2554.65,473734.0
1749868920,2554.64,2554.64,2552.17,2552.55,952850.0
1749868980,2552.41,2552.44,2551.8,2551.87,807032.0
1749869040,2551.82,2552.95,2551.77,2551.89,1499154.0
1749869100,2551.88,2553.55,2551.61,2552.56,719800.0
1749869160,2552.56,2552.57,2552.06,2552.56,251226.0
1749869220,2552.55,2553.31,2552.55,2552.55,225860.0
1749869280,2552.8,2553.69,2552.73,2553.61,458056.0
1749869340,2553.61,2553.86,2552.8,2553.2,345710.0
1749869400,2553.2,2553.23,2552.29,2552.53,285234.0
1749869460,2552.53,2554.22,2552.53,2553.24,406844.0
1749869520,2553.25,2553.25,2551.97,2552.1,592052.0
1749869580,2552.27,2553.49,2552.27,2553.49,317096.0
1749869640,2553.48,2554.37,2553.48,2554.18,394396.0
1749869700,2554.24,2554.88,2554.05,2554.06,501362.0
1749869760,2554.06,2554.5,2553.18,2553.18,154370.0
1749869820,2553.18,2553.18,2552.5,2552.53,203394.0
1749869880,2552.54,2553.22,2552.51,2553.07,458222.0
1749869940,2553.08,2554.2,2553.07,2554.03,174970.0
1749870000,2554.02,2554.65,2552.8,2553.01,640406.0
1749870060,2552.93,2553.07,2552.59,2552.9,241682.0
1749870120,2552.9,2553.8,2552.01,2553.8,500600.0
1749870180,2553.8,2554.2,2553.3,2553.32,182586.0
1749870240,2553.32,2555.85,2552.86,2555.85,753988.0
1749870300,2555.78,2555.87,2555.2,2555.72,699284.0
1749870360,2555.72,2556.66,2555.29,2555.29,344420.0
1749870420,2555.3,2555.56,2554.46,2554.98,594744.0
1749870480,2554.98,2554.98,2554.11,2554.32,242898.0
1749870540,2554.33,2554.33,2553.86,2553.87,181234.0
1749870600,2553.74,2553.74,2552.38,2553.02,351250.0
1749870660,2553.02,2554.03,2552.76,2554.03,440770.0
1749870720,2553.75,2554.26,2553.17,2553.17,215796.0
1749870780,2553.18,2553.28,2552.7,2553.28,188524.0
1749870840,2553.27,2553.28,2552.0,2552.0,275972.0
1749870900,2552.02,2552.39,2551.5,2551.51,426750.0
1749870960,2551.5,2551.51,2549.13,2550.84,1964782.0
1749871020,2550.84,2554.09,2550.84,2554.08,591732.0
1749871080,2554.09,2554.09,2552.7,2552.95,264540.0
1749871140,2552.94,2552.98,2552.48,2552.48,176892.0
1749871200,2552.49,2555.0,2552.48,2555.0,663882.0
1749871260,2555.0,2555.9,2554.7,2554.99,954386.0
1749871320,2554.99,2556.2,2554.36,2556.2,631964.0
1749871380,2556.33,2556.4,2555.0,2555.01,331160.0
1749871440,2555.01,2555.19,2553.97,2553.98,474254.0
1749871500,2553.97,2555.36,2553.29,2555.12,137608.0
1749871560,2555.11,2555.19,2554.89,2554.97,146602.0
1749871620,2554.97,2557.0,2554.97,2556.9,785892.0
1749871680,2556.9,2557.02,2556.55,2556.81,250890.0
1749871740,2556.99,2557.0,2556.08,2556.18,774934.0
1749871800,2556.06,2556.06,2555.01,2555.83,329120.0
1749871860,2555.56,2557.97,2555.55,2557.87,1211144.0
1749871920,2557.87,2558.71,2557.7,2558.01,568462.0
1749871980,2558.0,2558.63,2557.64,2558.53,507748.0
1749872040,2558.53,2559.0,2556.6,2557.42,481402.0
1749872100,2557.17,2558.0,2556.96,2557.99,326242.0
1749872160,2557.99,2557.99,2556.73,2557.58,248484.0
1749872220,2557.57,2557.58,2555.32,2555.82,551006.0
1749872280,2555.83,2556.3,2555.0,2556.05,515784.0
1749872340,2556.1,2556.3,2554.51,2554.51,357074.0
1749872400,2554.52,2554.98,2554.0,2554.59,272538.0
1749872460,2554.58,2554.59,2551.0,2551.74,715128.0
1749872520,2551.74,2552.76,2551.74,2552.65,445156.0
1749872580,2552.66,2553.46,2552.43,2553.45,529842.0
1749872640,2553.45,2553.84,2552.76,2552.76,442812.0
1749872700,2552.76,2553.18,2552.76,2552.89,470450.0
1749872760,2552.89,2552.9,2552.0,2552.01,597530.0
1749872820,2552.01,2552.21,2551.1,2551.1,280564.0
1749872880,2551.11,2551.11,2546.72,2547.56,3240850.0
1749872940,2547.5,2548.23,2547.08,2547.72,1090170.0
1749873000,2547.72,2548.39,2546.74,2546.91,642758.0
1749873060,2546.92,2549.02,2546.91,2548.81,1235104.0
1749873120,2548.8,2548.97,2548.01,2548.01,511544.0
1749873180,2547.74,2548.0,2546.0,2547.33,965572.0
1749873240,2547.34,2548.83,2547.33,2548.83,403340.0
1749873300,2548.83,2550.48,2548.57,2549.21,1076802.0
1749873360,2549.2,2549.79,2548.91,2548.92,476870.0
1749873420,2548.92,2549.3,2548.5,2548.52,161356.0
1749873480,2548.53,2548.88,2547.89,2547.9,399012.0
1749873540,2547.89,2547.9,2547.58,2547.74,370444.0
1749873600,2547.74,2548.5,2547.42,2548.26,514440.0
1749873660,2548.51,2549.07,2548.01,2548.57,502320.0
1749873720,2548.57,2548.75,2547.29,2548.74,536414.0
1749873780,2548.74,2548.75,2547.51,2547.91,453496.0
1749873840,2547.9,2548.75,2547.39,2547.55,591410.0
1749873900,2547.56,2548.86,2547.43,2548.34,458620.0
1749873960,2548.34,2549.28,2548.0,2549.28,213954.0
1749874020,2549.41,2550.32,2549.01,2549.6,885722.0
1749874080,2549.59,2550.39,2549.0,2550.21,951082.0
1749874140,2550.21,2551.38,2550.21,2550.45,943970.0
1749874200,2550.24,2551.0,2549.58,2550.99,377848.0
1749874260,2551.0,2551.79,2550.72,2551.79,338100.0
1749874320,2551.79,2552.52,2551.38,2552.52,812436.0
1749874380,2552.52,2553.81,2552.03,2552.15,1246426.0
1749874440,2552.15,2552.15,2550.42,2550.82,880386.0
1749874500,2550.82,2552.82,2550.51,2552.3,693138.0
1749874560,2552.3,2553.29,2551.12,2553.29,1011190.0
1749874620,2553.29,2553.71,2552.79,2552.84,877062.0
1749874680,2552.84,2552.84,2551.76,2551.77,389788.0
1749874740,2551.77,2551.77,2549.53,2549.65,402998.0
1749874800,2549.65,2550.86,2549.24,2550.86,297506.0
1749874860,2550.86,2553.0,2550.86,2551.5,394940.0
1749874920,2551.5,2552.98,2551.49,2552.15,291416.0
1749874980,2552.15,2552.16,2550.8,2550.81,714594.0
1749875040,2550.81,2551.18,2550.47,2550.8,188730.0
1749875100,2550.81,2551.62,2550.61,2551.12,449188.0
1749875160,2551.12,2551.13,2550.01,2550.02,138962.0
1749875220,2550.01,2551.13,2550.01,2550.86,289452.0
1749875280,2550.86,2552.5,2550.85,2551.91,412340.0
1749875340,2551.91,2553.33,2551.79,2552.98,498830.0
1749875400,2552.98,2553.21,2552.5,2552.96,437248.0
1749875460,2552.97,2553.69,2551.59,2553.07,334762.0
1749875520,2553.07,2554.53,2553.07,2554.52,582266.0
1749875580,2554.52,2554.52,2553.26,2553.99,469142.0
1749875640,2553.98,2554.13,2552.89,2553.07,505568.0
1749875700,2553.08,2555.39,2553.08,2554.03,1236742.0
1749875760,2554.03,2554.63,2553.49,2554.63,247130.0
1749875820,2554.63,2554.98,2553.63,2553.64,318710.0
1749875880,2553.63,2553.64,2552.91,2553.07,270578.0
1749875940,2553.06,2553.33,2550.85,2550.86,279354.0
1749876000,2550.86,2552.37,2550.85,2551.48,251560.0
1749876060,2551.48,2552.54,2551.47,2552.54,108040.0
1749876120,2552.54,2552.98,2552.0,2552.65,103710.0
1749876180,2552.66,2554.47,2552.65,2553.52,217282.0
1749876240,2553.53,2553.79,2553.05,2553.31,228476.0
1749876300,2553.3,2554.42,2552.76,2552.76,370556.0
1749876360,2552.76,2553.87,2552.76,2553.86,395532.0
1749876420,2553.87,2554.12,2553.0,2553.31,225336.0
1749876480,2553.31,2555.0,2552.8,2554.99,540882.0
1749876540,2555.0,2555.0,2553.63,2553.89,191258.0
1749876600,2553.89,2553.89,2552.53,2553.09,757764.0
1749876660,2553.09,2553.09,2551.05,2551.24,321726.0
1749876720,2551.24,2552.0,2551.24,2552.0,235762.0
1749876780,2551.99,2552.0,2551.29,2551.47,193336.0
1749876840,2551.46,2551.76,2549.48,2549.73,618278.0
1749876900,2549.63,2549.85,2549.12,2549.12,272244.0
1749876960,2549.12,2550.83,2548.53,2550.82,600178.0
1749877020,2550.82,2551.35,2550.82,2551.07,333632.0
1749877080,2551.08,2551.89,2550.21,2551.88,255338.0
1749877140,2551.89,2551.97,2550.31,2550.75,385136.0
1749877200,2550.75,2551.96,2550.75,2551.1,736910.0
1749877260,2551.1,2551.11,2550.0,2550.18,402618.0
1749877320,2550.18,2550.57,2549.01,2550.57,734898.0
1749877380,2550.56,2551.0,2549.54,2550.06,283470.0
1749877440,2550.05,2550.71,2549.26,2549.29,305016.0
1749877500,2549.29,2549.88,2548.7,2548.81,385812.0
1749877560,2548.81,2549.04,2548.03,2548.04,619836.0
1749877620,2548.03,2549.74,2548.03,2549.17,601772.0
1749877680,2549.17,2549.18,2546.59,2548.71,1621858.0
1749877740,2548.71,2548.72,2547.2,2547.69,403124.0
1749877800,2547.68,2548.5,2547.68,2547.8,168640.0
1749877860,2547.81,2548.36,2547.28,2547.46,223656.0
1749877920,2547.46,2548.12,2547.17,2547.77,642566.0
1749877980,2547.77,2548.87,2547.62,2548.04,386550.0
1749878040,2548.04,2548.04,2546.74,2546.76,569866.0
1749878100,2546.76,2547.86,2546.75,2547.12,439578.0
1749878160,2547.11,2548.49,2547.11,2548.47,337458.0
1749878220,2548.22,2548.6,2547.66,2547.91,309654.0
1749878280,2547.81,2547.83,2546.76,2546.97,260878.0
1749878340,2546.97,2547.82,2546.7,2546.91,343818.0
1749878400,2546.91,2549.0,2546.9,2549.0,346036.0
1749878460,2548.87,2549.0,2547.17,2547.34,427772.0
1749878520,2547.33,2548.06,2546.81,2547.56,201978.0
1749878580,2547.56,2548.75,2547.55,2548.75,181638.0
1749878640,2548.74,2548.75,2548.26,2548.26,145054.0
1749878700,2548.27,2548.65,2547.72,2547.73,253570.0
1749878760,2547.72,2547.73,2546.8,2546.81,170498.0
1749878820,2546.81,2549.5,2546.33,2549.18,513566.0
1749878880,2549.19,2550.0,2549.0,2549.3,291506.0
1749878940,2549.31,2549.31,2548.38,2548.38,191742.0
1749879000,2548.38,2549.51,2548.01,2548.67,227342.0
1749879060,2548.68,2548.68,2547.22,2548.36,246622.0
1749879120,2548.35,2548.35,2547.2,2547.44,230888.0
1749879180,2547.45,2547.99,2547.32,2547.33,301816.0
1749879240,2547.33,2547.58,2546.28,2547.09,367444.0
1749879300,2547.1,2548.69,2547.09,2548.0,192144.0
1749879360,2547.99,2548.0,2547.09,2547.98,116336.0
1749879420,2547.98,2550.7,2547.98,2550.5,494524.0
1749879480,2550.5,2551.26,2549.78,2549.82,1038484.0
1749879540,2549.81,2549.82,2548.31,2549.04,301170.0
1749879600,2549.03,2550.7,2549.03,2550.7,157114.0
1749879660,2550.7,2550.84,2550.3,2550.64,299344.0
1749879720,2550.64,2551.64,2550.64,2551.31,387408.0
1749879780,2551.31,2551.34,2550.71,2551.07,349484.0
1749879840,2551.07,2552.44,2551.06,2552.31,781578.0
1749879900,2552.32,2552.82,2552.23,2552.68,338088.0
1749879960,2552.67,2553.49,2552.27,2553.15,445002.0
1749880020,2553.15,2553.95,2553.04,2553.74,401356.0
1749880080,2553.74,2554.68,2553.74,2554.36,807368.0
1749880140,2554.36,2555.0,2553.64,2553.64,742958.0
1749880200,2553.64,2553.89,2552.33,2553.5,904270.0
1749880260,2553.49,2555.41,2553.24,2555.0,428008.0
1749880320,2555.0,2555.36,2553.6,2553.85,1066716.0
1749880380,2553.85,2554.19,2553.09,2553.1,355728.0
1749880440,2553.09,2553.1,2550.55,2550.79,587750.0
1749880500,2550.78,2551.69,2550.6,2551.69,400622.0
1749880560,2551.69,2551.83,2551.0,2551.0,106186.0
1749880620,2550.81,2551.56,2550.12,2551.55,267834.0
1749880680,2551.55,2551.56,2551.0,2551.0,69054.0
1749880740,2551.01,2551.27,2550.64,2550.82,376526.0
1749880800,2550.82,2551.46,2550.53,2550.53,222592.0
1749880860,2550.53,2552.52,2550.53,2551.93,440088.0
1749880920,2551.93,2552.31,2551.36,2552.06,323480.0
1749880980,2552.05,2552.05,2550.8,2550.8,169894.0
1749881040,2550.8,2551.54,2550.72,2551.07,160000.0
1749881100,2551.07,2551.54,2550.59,2550.59,201604.0
1749881160,2550.4,2550.84,2548.38,2548.38,510616.0
1749881220,2548.39,2549.25,2547.51,2548.74,1692618.0
1749881280,2548.74,2549.25,2548.17,2548.97,464054.0
1749881340,2548.97,2553.67,2548.97,2553.66,1823936.0
1749881400,2553.66,2554.4,2553.04,2554.09,1017486.0
1749881460,2554.09,2555.24,2553.15,2553.15,1187676.0
1749881520,2553.15,2553.16,2550.68,2552.16,814434.0
1749881580,2552.15,2552.8,2550.97,2551.48,324108.0
1749881640,2551.48,2551.48,2549.98,2550.14,276522.0
1749881700,2550.13,2550.69,2549.58,2550.31,405344.0
1749881760,2550.31,2550.68,2550.3,2550.66,102458.0
1749881820,2550.66,2550.72,2546.56,2547.57,2001204.0
1749881880,2547.56,2548.84,2546.94,2548.0,1860932.0
1749881940,2547.75,2547.86,2542.49,2543.13,8617402.0
1749882000,2543.13,2544.19,2541.68,2543.36,2456286.0
1749882060,2543.35,2543.58,2541.83,2542.11,1065502.0
1749882120,2542.12,2543.38,2541.4,2542.5,1515314.0
1749882180,2542.51,2543.78,2542.19,2543.23,1653346.0
1749882240,2543.23,2544.72,2543.15,2543.15,946754.0
1749882300,2543.16,2543.16,2541.09,2542.94,1124976.0
1749882360,2542.93,2544.2,2542.62,2543.82,894810.0
1749882420,2543.82,2543.83,2543.43,2543.54,242884.0
1749882480,2543.54,2544.12,2543.51,2544.11,346516.0
1749882540,2544.11,2544.35,2544.0,2544.01,281292.0
1749882600,2544.0,2544.25,2543.42,2544.24,360058.0
1749882660,2544.25,2544.25,2541.5,2541.5,637690.0
1749882720,2541.51,2542.24,2541.0,2542.09,1024118.0
1749882780,2542.09,2542.99,2541.71,2542.99,795228.0
1749882840,2542.8,2544.25,2542.7,2542.93,785426.0
1749882900,2543.19,2544.48,2543.19,2544.47,279132.0
1749882960,2544.48,2546.3,2544.15,2545.11,488184.0
1749883020,2545.11,2545.13,2544.09,2544.34,276000.0
1749883080,2544.4,2545.0,2543.6,2545.0,317158.0
1749883140,2545.0,2545.29,2544.61,2544.61,126180.0
1749883200,2544.61,2545.54,2544.27,2545.53,212752.0
1749883260,2545.54,2545.54,2543.7,2543.74,178266.0
1749883320,2543.74,2544.98,2543.73,2544.79,169768.0
1749883380,2544.79,2546.0,2544.79,2546.0,295448.0
1749883440,2546.0,2546.05,2545.73,2546.0,167050.0
1749883500,2546.0,2546.1,2545.2,2545.93,308872.0
1749883560,2545.94,2546.16,2545.69,2545.78,154304.0
1749883620,2545.78,2546.16,2545.51,2546.04,213772.0
1749883680,2546.29,2546.3,2545.69,2545.8,332862.0
1749883740,2545.8,2545.81,2543.81,2543.82,152674.0
1749883800,2543.81,2545.0,2543.65,2544.24,225214.0
1749883860,2544.25,2545.25,2544.24,2545.24,122308.0
1749883920,2545.24,2545.3,2544.12,2544.27,261348.0
1749883980,2544.65,2544.66,2544.12,2544.38,190188.0
1749884040,2544.39,2544.39,2542.6,2542.61,513010.0
1749884100,2542.6,2543.41,2542.6,2543.41,231664.0
1749884160,2543.41,2543.8,2542.9,2543.62,191608.0
1749884220,2543.62,2544.38,2542.89,2543.23,204230.0
1749884280,2543.23,2543.23,2541.9,2542.2,419014.0
1749884340,2542.19,2542.69,2541.71,2542.21,848882.0
1749884400,2542.21,2542.7,2542.0,2542.4,502466.0
1749884460,2542.4,2542.4,2542.0,2542.01,467176.0
1749884520,2542.01,2542.01,2537.56,2537.91,5347502.0
1749884580,2537.95,2540.0,2537.95,2539.56,1572966.0
1749884640,2539.57,2540.33,2539.02,2539.03,736160.0
1749884700,2538.51,2539.25,2537.45,2537.45,834710.0
1749884760,2537.36,2537.53,2536.68,2537.39,2039112.0
1749884820,2537.39,2537.98,2536.21,2536.66,888448.0
1749884880,2536.95,2536.95,2535.57,2536.26,2621698.0
1749884940,2536.26,2537.49,2536.26,2536.67,1771328.0
1749885000,2536.67,2538.18,2536.01,2537.21,1428130.0
1749885060,2537.21,2538.0,2536.69,2536.7,1753470.0
1749885120,2536.69,2537.34,2536.28,2536.95,1108446.0
1749885180,2536.94,2537.35,2536.12,2536.12,988356.0
1749885240,2536.13,2537.51,2536.0,2536.21,667128.0
1749885300,2536.21,2537.98,2536.21,2537.95,665422.0
1749885360,2537.95,2537.96,2536.06,2536.06,1075058.0
1749885420,2536.06,2536.92,2536.06,2536.7,1065710.0
1749885480,2536.71,2538.49,2536.7,2536.99,2051964.0
1749885540,2536.91,2536.91,2529.4,2532.15,8069810.0
1749885600,2532.15,2532.78,2531.11,2531.4,2368338.0
1749885660,2531.4,2531.4,2525.71,2527.87,11748368.0
1749885720,2527.87,2530.82,2527.87,2530.66,2556456.0
1749885780,2530.47,2533.3,2530.41,2533.29,1202256.0
1749885840,2533.15,2533.75,2531.22,2531.98,1572436.0
1749885900,2531.97,2533.3,2531.97,2533.11,755814.0
1749885960,2533.23,2533.3,2533.08,2533.08,1105952.0
1749886020,2533.08,2533.3,2533.08,2533.29,878292.0
1749886080,2533.29,2533.88,2533.29,2533.43,2068050.0
1749886140,2533.43,2534.27,2533.43,2534.26,647086.0
1749886200,2534.26,2535.68,2533.33,2535.67,1166620.0
1749886260,2535.67,2538.13,2535.67,2538.0,2232314.0
1749886320,2538.0,2538.46,2537.71,2537.75,792800.0
1749886380,2537.75,2538.9,2537.46,2538.85,1195182.0
1749886440,2538.84,2539.18,2537.77,2538.14,765798.0
1749886500,2538.15,2538.15,2535.48,2535.48,1248708.0
1749886560,2535.51,2538.44,2535.01,2538.44,1199922.0
1749886620,2538.34,2539.7,2538.15,2539.56,1361700.0
1749886680,2539.56,2540.0,2539.01,2539.5,1123304.0
1749886740,2539.5,2539.77,2539.4,2539.51,647362.0
1749886800,2539.51,2539.98,2539.12,2539.95,663732.0
1749886860,2539.95,2539.95,2539.6,2539.82,288530.0
1749886920,2539.79,2539.79,2538.51,2539.53,340678.0
1749886980,2539.54,2539.54,2539.07,2539.52,295454.0
1749887040,2539.52,2540.97,2539.52,2540.18,544864.0
1749887100,2540.18,2540.18,2539.33,2539.43,402050.0
1749887160,2539.44,2539.75,2538.74,2539.1,654564.0
1749887220,2539.09,2540.27,2539.09,2540.07,398126.0
1749887280,2540.07,2540.71,2539.84,2540.33,463384.0
1749887340,2540.34,2540.56,2538.61,2538.71,411852.0
1749887400,2538.71,2538.71,2537.61,2538.55,1046188.0
1749887460,2538.55,2538.58,2537.28,2538.58,508160.0
1749887520,2538.57,2539.81,2537.1,2537.1,651220.0
1749887580,2537.11,2537.11,2536.16,2536.64,903720.0
1749887640,2536.64,2536.77,2535.32,2535.48,461972.0
1749887700,2535.48,2536.09,2535.44,2536.08,530548.0
1749887760,2536.08,2536.99,2535.72,2536.7,534630.0
1749887820,2536.7,2537.45,2536.7,2537.28,322970.0
1749887880,2537.28,2537.8,2536.47,2536.73,362980.0
1749887940,2536.73,2536.73,2535.83,2535.83,218712.0
1749888000,2535.83,2536.4,2535.6,2535.72,407492.0
1749888060,2535.69,2536.5,2534.75,2534.75,865636.0
1749888120,2534.75,2535.0,2533.21,2533.43,1344612.0
1749888180,2533.42,2533.43,2532.24,2532.24,770214.0
1749888240,2532.02,2532.17,2531.22,2531.26,949632.0
1749888300,2531.26,2532.39,2531.25,2531.27,1226166.0
1749888360,2531.26,2531.27,2528.58,2529.55,2339416.0
1749888420,2529.65,2529.7,2528.95,2529.69,1015188.0
1749888480,2529.67,2529.67,2526.41,2527.59,2727068.0
1749888540,2527.6,2529.87,2525.36,2525.39,5258128.0
1749888600,2525.4,2527.28,2525.4,2527.28,1085152.0
1749888660,2527.28,2528.45,2526.82,2527.72,992842.0
1749888720,2527.71,2528.47,2526.41,2526.92,665512.0
1749888780,2527.21,2528.7,2527.04,2527.04,965892.0
1749888840,2527.04,2527.87,2526.88,2527.53,549324.0
1749888900,2527.54,2528.79,2527.0,2528.64,636600.0
1749888960,2528.64,2528.64,2527.01,2527.01,933726.0
1749889020,2527.01,2529.77,2526.81,2529.32,817556.0
1749889080,2529.31,2529.88,2527.81,2527.81,2228548.0
1749889140,2527.82,2528.96,2527.68,2528.84,702948.0
1749889200,2528.84,2531.82,2528.83,2531.11,1211872.0
1749889260,2531.11,2532.19,2531.1,2532.18,926582.0
1749889320,2532.18,2532.19,2531.48,2532.03,383508.0
1749889380,2532.04,2532.46,2531.85,2532.33,363174.0
1749889440,2532.33,2532.33,2530.58,2530.59,351750.0
1749889500,2530.59,2532.03,2530.58,2531.06,312404.0
1749889560,2531.07,2531.24,2530.89,2531.03,189780.0
1749889620,2531.03,2531.65,2530.86,2531.63,296714.0
1749889680,2531.63,2532.84,2531.5,2532.22,787692.0
1749889740,2532.22,2532.64,2532.21,2532.64,457692.0
1749889800,2532.64,2532.72,2531.32,2531.47,595006.0
1749889860,2531.47,2531.5,2529.89,2530.03,492580.0
1749889920,2530.04,2530.04,2528.23,2528.42,608166.0
1749889980,2528.61,2528.61,2525.51,2526.01,1763128.0
1749890040,2526.01,2527.99,2525.82,2527.97,1129746.0
1749890100,2527.97,2529.27,2527.63,2529.27,397084.0
1749890160,2529.27,2531.65,2529.27,2531.64,656896.0
1749890220,2531.65,2532.25,2531.07,2532.18,861970.0
1749890280,2532.17,2532.71,2531.54,2531.81,640506.0
1749890340,2531.96,2532.77,2531.95,2532.77,403340.0
1749890400,2532.77,2533.08,2532.63,2532.87,638326.0
1749890460,2533.0,2535.33,2533.0,2534.49,2236976.0
1749890520,2534.5,2535.18,2534.14,2534.15,418666.0
1749890580,2534.14,2534.41,2533.76,2534.23,278132.0
1749890640,2534.23,2535.1,2533.93,2535.1,332654.0
1749890700,2535.1,2536.32,2535.06,2536.32,576876.0
1749890760,2536.32,2536.55,2535.48,2535.49,580676.0
1749890820,2535.49,2536.11,2534.96,2535.01,782888.0
1749890880,2535.01,2535.01,2532.83,2533.28,962764.0
1749890940,2533.29,2534.95,2533.11,2534.0,742072.0
1749891000,2534.0,2534.01,2533.08,2533.08,502074.0
1749891060,2533.08,2533.08,2531.9,2531.91,516212.0
1749891120,2531.91,2532.33,2531.2,2532.11,497232.0
1749891180,2532.12,2533.09,2531.38,2533.09,449610.0
1749891240,2533.09,2533.98,2533.08,2533.91,479264.0
1749891300,2533.92,2534.0,2533.5,2533.91,608564.0
1749891360,2533.9,2534.25,2533.61,2534.03,564884.0
1749891420,2534.03,2534.9,2534.03,2534.9,160804.0
1749891480,2534.89,2535.19,2534.31,2534.31,284484.0
1749891540,2534.31,2534.54,2533.72,2534.54,1002698.0
1749891600,2534.53,2534.68,2533.7,2533.71,908704.0
1749891660,2533.7,2534.44,2533.61,2533.61,662068.0
1749891720,2533.61,2533.62,2529.39,2531.18,2857920.0
1749891780,2530.92,2531.21,2530.48,2531.21,433616.0
1749891840,2531.21,2531.75,2530.74,2530.74,280442.0
1749891900,2530.74,2531.7,2530.58,2530.72,877112.0
1749891960,2530.6,2530.6,2529.39,2529.4,431108.0
1749892020,2529.23,2529.42,2528.5,2528.51,695058.0
1749892080,2528.51,2528.51,2527.61,2528.18,1211704.0
1749892140,2528.18,2529.44,2527.68,2528.13,802542.0
1749892200,2528.02,2528.87,2528.01,2528.56,238674.0
1749892260,2528.56,2529.17,2528.2,2529.17,353018.0
1749892320,2529.16,2530.2,2529.16,2530.19,223876.0
1749892380,2530.2,2531.15,2528.64,2528.64,678814.0
1749892440,2528.64,2528.92,2528.64,2528.87,568556.0
1749892500,2528.87,2529.49,2528.19,2528.96,430770.0
1749892560,2528.95,2530.61,2528.95,2530.61,236158.0
1749892620,2530.6,2531.76,2530.6,2530.72,401834.0
1749892680,2530.72,2531.16,2528.89,2530.44,331382.0
1749892740,2530.45,2531.0,2530.09,2530.99,270594.0
1749892800,2530.99,2531.91,2530.99,2531.14,440526.0
1749892860,2531.13,2532.7,2531.13,2532.69,505798.0
1749892920,2532.7,2533.44,2532.34,2532.34,629198.0
1749892980,2532.34,2532.5,2531.13,2531.46,410732.0
1749893040,2531.46,2532.07,2530.55,2530.67,369320.0
1749893100,2530.67,2531.45,2530.5,2530.5,228154.0
1749893160,2530.5,2530.51,2529.8,2529.81,861310.0
1749893220,2529.81,2529.81,2528.08,2529.03,733774.0
1749893280,2529.29,2531.15,2529.16,2531.14,920330.0
1749893340,2531.15,2531.15,2528.94,2528.94,279198.0
1749893400,2528.95,2529.9,2528.74,2528.85,387504.0
1749893460,2528.89,2530.38,2528.89,2529.38,405740.0
1749893520,2529.5,2529.74,2528.69,2528.69,227444.0
1749893580,2528.69,2529.68,2528.58,2529.21,550648.0
1749893640,2529.22,2529.22,2527.6,2527.6,831896.0
1749893700,2527.6,2528.88,2527.6,2528.01,346012.0
1749893760,2528.01,2528.21,2527.27,2527.53,1368528.0
1749893820,2527.28,2528.3,2526.66,2528.29,662220.0
1749893880,2528.28,2528.41,2527.26,2527.9,595170.0
1749893940,2527.87,2528.64,2527.86,2528.17,299038.0
1749894000,2528.17,2529.86,2528.16,2529.86,644262.0
1749894060,2529.86,2530.43,2529.02,2529.03,694484.0
1749894120,2529.03,2529.03,2528.32,2529.0,298408.0
1749894180,2528.99,2529.0,2527.54,2528.63,627102.0
1749894240,2528.63,2528.63,2527.27,2528.18,466876.0
1749894300,2528.17,2528.71,2527.47,2527.47,243986.0
1749894360,2527.47,2527.47,2526.77,2527.07,429048.0
1749894420,2527.07,2527.51,2525.6,2525.71,821192.0
1749894480,2525.89,2525.99,2521.0,2521.55,8126880.0
1749894540,2521.55,2523.66,2521.54,2523.47,1279962.0
1749894600,2523.47,2524.68,2523.0,2523.0,1641670.0
1749894660,2523.01,2524.04,2522.9,2523.24,806644.0
1749894720,2523.23,2526.26,2523.23,2526.19,1076622.0
1749894780,2526.15,2526.15,2524.69,2524.72,938792.0
1749894840,2524.73,2524.73,2520.74,2520.89,2594770.0
1749894900,2520.42,2523.3,2520.42,2523.2,1266812.0
1749894960,2523.21,2523.21,2521.63,2521.63,609064.0
1749895020,2521.44,2523.18,2521.11,2523.17,534922.0
1749895080,2523.17,2523.18,2522.13,2522.69,816352.0
1749895140,2522.69,2522.69,2521.01,2521.93,1405540.0
1749895200,2521.94,2522.98,2521.65,2522.81,1002518.0
1749895260,2522.72,2523.6,2521.93,2523.39,512460.0
1749895320,2523.39,2524.24,2522.65,2523.68,1023578.0
1749895380,2523.68,2524.2,2523.52,2524.14,314690.0
1749895440,2524.15,2524.32,2523.01,2523.44,386266.0
1749895500,2523.44,2524.41,2522.66,2524.4,925654.0
1749895560,2524.41,2524.41,2522.86,2523.12,936540.0
1749895620,2523.12,2525.95,2522.87,2525.75,581468.0
1749895680,2525.53,2525.53,2524.3,2524.34,530150.0
1749895740,2524.34,2524.35,2518.45,2518.49,4908170.0
1749895800,2518.49,2522.89,2518.49,2522.71,2431242.0
1749895860,2522.72,2524.34,2522.71,2523.95,631348.0
1749895920,2523.96,2524.9,2523.25,2524.89,637584.0
1749895980,2524.47,2526.28,2524.23,2526.1,967248.0
1749896040,2525.99,2526.34,2525.52,2525.61,590216.0
1749896100,2525.53,2525.55,2524.24,2525.06,961206.0
1749896160,2525.07,2525.19,2523.62,2523.62,422278.0
1749896220,2523.63,2525.75,2523.62,2525.22,420732.0
1749896280,2525.23,2525.23,2522.58,2523.21,756966.0
1749896340,2523.32,2523.61,2522.36,2522.79,351516.0
1749896400,2522.8,2523.5,2521.34,2521.99,922722.0
1749896460,2521.99,2523.57,2521.6,2523.46,649312.0
1749896520,2523.57,2524.33,2523.51,2523.86,298158.0
1749896580,2523.86,2525.0,2523.86,2524.99,584782.0
1749896640,2525.2,2526.36,2525.2,2526.35,783266.0
1749896700,2526.13,2526.39,2524.61,2525.93,1032174.0
1749896760,2525.93,2525.93,2524.97,2525.61,824272.0
1749896820,2525.61,2526.41,2525.1,2526.4,808586.0
1749896880,2526.41,2529.69,2526.4,2529.45,2592572.0
1749896940,2529.45,2529.76,2529.0,2529.01,983474.0
1749897000,2529.0,2529.85,2528.89,2529.84,688562.0
1749897060,2529.72,2531.2,2529.22,2531.2,1157414.0
1749897120,2531.19,2531.25,2530.8,2530.99,632674.0
1749897180,2530.99,2533.31,2530.99,2532.45,2013228.0
1749897240,2532.45,2534.01,2532.0,2533.71,1627602.0
1749897300,2533.41,2533.41,2532.0,2532.41,967022.0
1749897360,2532.4,2532.41,2531.28,2531.28,631842.0
1749897420,2531.1,2531.1,2529.83,2530.15,1217438.0
1749897480,2530.15,2530.15,2526.04,2527.24,2183046.0
1749897540,2527.24,2527.76,2527.12,2527.29,356228.0
1749897600,2527.28,2528.87,2527.17,2528.87,370446.0
1749897660,2528.86,2528.86,2528.0,2528.0,343394.0
1749897720,2528.0,2529.27,2526.84,2528.21,565998.0
1749897780,2528.2,2528.77,2527.61,2527.61,231700.0
1749897840,2527.61,2528.7,2527.61,2528.39,353522.0
1749897900,2528.39,2528.7,2528.07,2528.08,310622.0
1749897960,2528.07,2529.2,2528.05,2529.2,385304.0
1749898020,2529.2,2531.67,2529.2,2531.58,2335148.0
1749898080,2531.59,2531.59,2530.17,2530.17,510278.0
1749898140,2530.17,2530.98,2529.85,2530.56,366732.0
1749898200,2530.57,2531.0,2530.02,2530.4,551996.0
1749898260,2530.39,2530.4,2529.38,2530.24,379324.0
1749898320,2530.24,2531.37,2530.24,2530.92,985684.0
1749898380,2530.92,2531.05,2530.0,2530.44,411628.0
1749898440,2530.44,2531.06,2530.32,2530.72,355084.0
1749898500,2530.83,2531.36,2530.71,2530.85,244116.0
1749898560,2530.85,2531.46,2530.5,2530.5,243196.0
1749898620,2530.62,2531.72,2530.61,2531.25,389112.0
1749898680,2531.25,2531.31,2531.0,2531.15,364930.0
1749898740,2531.16,2531.16,2529.73,2529.74,507374.0
1749898800,2529.73,2530.99,2529.73,2530.67,341800.0
1749898860,2530.57,2531.34,2530.4,2531.34,348042.0
1749898920,2531.33,2532.25,2530.42,2530.42,799208.0
1749898980,2530.42,2532.65,2530.1,2532.65,2688412.0
1749899040,2532.65,2532.65,2531.81,2532.0,473334.0
1749899100,2532.0,2532.36,2530.3,2532.35,1787716.0
1749899160,2532.35,2533.17,2532.35,2533.08,941026.0
1749899220,2533.08,2533.76,2532.73,2533.76,653566.0
1749899280,2533.76,2534.25,2532.72,2532.72,956052.0
1749899340,2532.7,2532.7,2530.15,2530.15,972860.0
1749899400,2530.15,2532.45,2530.15,2532.12,179152.0
1749899460,2532.13,2532.63,2531.6,2531.95,592610.0
1749899520,2531.95,2532.22,2530.93,2530.93,347666.0
1749899580,2530.94,2530.94,2530.35,2530.71,365008.0
1749899640,2530.71,2532.54,2530.71,2532.54,4579138.0
1749899700,2532.54,2533.79,2531.55,2533.18,1063988.0
1749899760,2533.18,2534.79,2533.18,2534.78,1356192.0
1749899820,2534.66,2534.66,2533.36,2533.44,657864.0
1749899880,2533.44,2537.64,2533.44,2537.37,2725452.0
1749899940,2537.45,2537.79,2536.1,2537.79,1193912.0
1749900000,2537.69,2537.8,2535.93,2536.27,1616888.0
1749900060,2536.27,2536.6,2535.64,2536.18,676056.0
1749900120,2536.18,2536.83,2535.2,2535.2,528184.0
1749900180,2535.2,2536.09,2535.0,2535.82,530748.0
1749900240,2535.77,2536.02,2535.62,2535.64,388710.0
1749900300,2535.64,2535.64,2534.59,2534.99,506746.0
1749900360,2534.99,2535.39,2534.74,2535.24,594690.0
1749900420,2535.23,2535.63,2534.85,2535.63,326348.0
1749900480,2535.63,2535.99,2534.07,2534.17,496120.0
1749900540,2534.16,2534.47,2534.0,2534.15,246716.0
1749900600,2534.16,2535.33,2534.15,2535.05,327770.0
1749900660,2535.01,2536.81,2534.8,2535.57,646074.0
1749900720,2535.57,2535.57,2534.0,2535.04,574140.0
1749900780,2535.05,2535.27,2534.58,2534.59,273690.0
1749900840,2534.58,2534.68,2533.29,2534.24,1105678.0
1749900900,2534.25,2534.4,2533.75,2533.92,680178.0
1749900960,2533.92,2535.5,2533.92,2533.92,382014.0
1749901020,2533.77,2534.13,2532.68,2533.92,931588.0
1749901080,2533.92,2533.92,2531.62,2532.3,1006876.0
1749901140,2532.3,2533.0,2531.32,2531.32,319888.0
1749901200,2531.32,2531.41,2530.5,2531.13,1125704.0
1749901260,2531.14,2531.65,2531.06,2531.28,304830.0
1749901320,2531.28,2532.13,2531.28,2531.53,310582.0
1749901380,2531.54,2531.54,2529.4,2529.97,1273450.0
1749901440,2529.97,2530.32,2529.64,2530.32,561400.0
1749901500,2530.32,2530.47,2530.05,2530.07,254562.0
1749901560,2530.07,2531.5,2529.26,2531.5,614750.0
1749901620,2531.5,2532.14,2530.35,2530.8,352406.0
1749901680,2530.8,2531.69,2530.69,2531.36,206822.0
1749901740,2531.36,2532.47,2531.35,2532.12,457846.0
1749901800,2532.12,2534.35,2531.84,2534.08,776470.0
1749901860,2534.07,2535.0,2533.89,2534.99,743182.0
1749901920,2535.0,2535.0,2534.1,2534.12,373832.0
1749901980,2534.12,2534.73,2533.8,2534.6,376400.0
1749902040,2534.61,2536.0,2534.6,2536.0,1048568.0
1749902100,2535.99,2536.48,2535.7,2535.82,636002.0
1749902160,2535.83,2536.5,2535.83,2536.15,360028.0
1749902220,2536.15,2538.44,2536.15,2538.13,1510126.0
1749902280,2538.13,2538.25,2537.58,2537.59,813756.0
1749902340,2537.58,2538.24,2537.0,2537.0,708790.0
1749902400,2537.0,2537.21,2536.38,2537.21,477052.0
1749902460,2537.21,2537.55,2535.95,2536.49,555306.0
1749902520,2536.5,2537.82,2536.49,2537.51,357138.0
1749902580,2537.51,2537.78,2536.76,2536.76,408840.0
1749902640,2536.76,2536.88,2535.1,2535.18,468200.0
1749902700,2535.17,2535.23,2534.0,2534.0,360414.0
1749902760,2534.01,2535.6,2533.68,2534.38,647932.0
1749902820,2534.39,2534.39,2532.77,2533.96,862660.0
1749902880,2533.97,2534.51,2533.05,2533.05,337732.0
1749902940,2533.06,2533.7,2532.58,2533.06,313100.0
1749903000,2533.15,2533.26,2532.11,2532.11,379658.0
1749903060,2532.11,2532.14,2531.27,2531.34,1069874.0
1749903120,2531.29,2531.62,2530.9,2531.15,404806.0
1749903180,2531.15,2531.99,2531.01,2531.99,320130.0
1749903240,2531.99,2532.78,2531.99,2532.35,372198.0
1749903300,2532.35,2533.49,2532.06,2533.0,277904.0
1749903360,2533.01,2534.66,2533.0,2534.66,314822.0
1749903420,2534.66,2535.76,2534.29,2534.63,838028.0
1749903480,2534.63,2535.06,2533.32,2533.32,333820.0
1749903540,2533.32,2533.32,2531.04,2531.04,587192.0
1749903600,2530.92,2531.18,2529.82,2530.51,891754.0
1749903660,2530.51,2530.51,2527.52,2527.79,1954558.0
1749903720,2527.79,2530.17,2527.34,2529.52,2071054.0
1749903780,2529.52,2530.45,2529.51,2530.02,642602.0
1749903840,2529.87,2529.96,2528.03,2529.96,1482396.0
1749903900,2530.45,2532.0,2530.23,2531.56,798104.0
1749903960,2531.56,2532.0,2529.5,2529.79,635488.0
1749904020,2529.79,2530.44,2529.6,2529.73,418516.0
1749904080,2529.74,2530.77,2528.91,2528.91,1344542.0
1749904140,2528.83,2531.06,2528.74,2530.74,2081742.0
1749904200,2530.74,2530.74,2529.79,2529.8,668134.0
1749904260,2529.81,2529.81,2528.01,2528.05,894232.0
1749904320,2528.05,2533.17,2528.05,2533.17,3151396.0
1749904380,2533.15,2533.15,2531.5,2531.69,781492.0
1749904440,2531.69,2532.8,2531.69,2532.05,304066.0
1749904500,2532.05,2533.0,2532.04,2532.68,383838.0
1749904560,2532.68,2534.36,2532.67,2534.36,394926.0
1749904620,2534.36,2534.8,2534.01,2534.39,471734.0
1749904680,2534.39,2534.61,2534.03,2534.14,497778.0
1749904740,2534.13,2536.76,2534.13,2534.37,4568586.0
1749904800,2534.38,2534.57,2531.95,2532.97,547994.0
1749904860,2532.97,2533.06,2531.58,2531.58,195030.0
1749904920,2531.37,2532.33,2531.0,2531.22,689164.0
1749904980,2531.22,2531.4,2530.16,2530.16,513996.0
1749905040,2530.17,2530.17,2528.04,2529.39,1190940.0
1749905100,2529.4,2532.13,2529.4,2532.13,2082598.0
1749905160,2532.13,2533.45,2532.13,2532.74,744894.0
1749905220,2532.74,2532.75,2530.45,2532.26,1344688.0
1749905280,2532.44,2532.74,2531.32,2532.42,547480.0
1749905340,2532.42,2533.41,2531.49,2533.12,587168.0
1749905400,2533.12,2534.76,2533.12,2534.76,563876.0
1749905460,2534.76,2534.91,2533.05,2534.54,462306.0
1749905520,2534.34,2534.34,2532.78,2532.79,364596.0
1749905580,2532.78,2532.79,2531.62,2532.12,157456.0
1749905640,2532.12,2533.3,2531.78,2533.12,213054.0
1749905700,2533.12,2534.28,2533.04,2534.27,125376.0
1749905760,2534.28,2535.88,2534.27,2534.94,900820.0
1749905820,2534.95,2535.9,2534.94,2535.88,505088.0
1749905880,2535.94,2536.17,2534.85,2535.99,1119378.0
1749905940,2535.99,2536.19,2535.33,2535.33,551444.0
1749906000,2535.34,2535.7,2533.54,2534.3,476456.0
1749906060,2534.3,2536.66,2534.16,2536.65,1066480.0
1749906120,2537.8,2544.75,2537.11,2542.96,15791708.0
1749906180,2542.72,2542.99,2541.37,2542.99,1722776.0
1749906240,2542.99,2543.07,2542.37,2543.07,1309612.0
1749906300,2543.07,2543.38,2541.37,2541.55,1043928.0
1749906360,2541.99,2542.59,2540.93,2540.98,1015622.0
1749906420,2540.99,2541.4,2540.47,2541.29,663452.0
1749906480,2541.3,2542.47,2540.83,2540.83,837052.0
1749906540,2540.83,2540.83,2539.15,2539.2,1338690.0
1749906600,2539.21,2540.49,2539.2,2540.01,546030.0
1749906660,2540.01,2540.37,2538.51,2538.64,1079928.0
1749906720,2538.49,2538.57,2537.87,2538.57,504602.0
1749906780,2538.64,2540.36,2538.64,2540.0,494110.0
1749906840,2540.0,2540.87,2539.17,2539.17,423378.0
1749906900,2539.18,2539.99,2539.1,2539.36,372462.0
1749906960,2539.36,2539.4,2537.85,2537.85,942260.0
1749907020,2537.85,2539.04,2537.55,2539.04,705534.0
1749907080,2539.15,2539.43,2535.72,2535.73,972698.0
1749907140,2535.72,2536.27,2534.39,2535.0,1426796.0
1749907200,2534.99,2536.77,2534.61,2536.76,539738.0
1749907260,2536.77,2537.56,2535.61,2535.61,360986.0
1749907320,2535.61,2538.27,2535.61,2538.22,462174.0
1749907380,2538.22,2538.23,2535.72,2536.34,500440.0
1749907440,2536.33,2537.7,2536.24,2537.2,748178.0
1749907500,2537.01,2537.29,2536.15,2536.7,228340.0
1749907560,2536.7,2538.46,2536.04,2538.46,305012.0
1749907620,2538.52,2539.0,2537.06,2537.55,486414.0
1749907680,2537.55,2538.01,2537.18,2538.01,118406.0
1749907740,2537.99,2538.09,2536.75,2537.06,252024.0
1749907800,2537.07,2537.1,2534.9,2534.91,1076352.0
1749907860,2534.99,2535.58,2534.9,2535.06,557316.0
1749907920,2535.05,2535.23,2533.81,2534.61,754670.0
1749907980,2534.62,2534.71,2532.65,2533.76,1186092.0
1749908040,2533.76,2534.29,2533.16,2533.99,1341802.0
1749908100,2533.88,2534.47,2533.32,2534.46,534024.0
1749908160,2534.47,2536.25,2534.46,2536.25,442652.0
1749908220,2536.25,2536.66,2535.28,2536.28,439232.0
1749908280,2536.45,2536.92,2535.17,2535.65,594218.0
1749908340,2535.43,2536.77,2535.12,2536.77,231424.0
1749908400,2536.77,2536.77,2535.29,2535.83,263812.0
1749908460,2535.83,2535.83,2532.48,2532.5,1059794.0
1749908520,2532.5,2532.51,2531.41,2532.0,1661192.0
1749908580,2532.0,2532.36,2528.4,2528.53,3724080.0
1749908640,2528.54,2529.95,2528.53,2529.64,973004.0
1749908700,2529.64,2529.99,2525.2,2526.22,2577818.0
1749908760,2526.23,2529.07,2524.97,2527.36,3561110.0
1749908820,2527.32,2527.59,2525.48,2527.05,1678618.0
1749908880,2527.04,2527.09,2526.01,2526.66,542642.0
1749908940,2526.66,2528.91,2526.65,2528.91,897976.0
1749909000,2528.96,2531.45,2528.96,2530.15,1333120.0
1749909060,2530.15,2530.16,2528.62,2530.0,553228.0
1749909120,2530.15,2532.34,2530.14,2532.34,496072.0
1749909180,2532.33,2532.97,2532.0,2532.6,434024.0
1749909240,2532.59,2533.99,2531.53,2531.9,788426.0
1749909300,2531.9,2531.9,2530.6,2531.21,256500.0
1749909360,2531.21,2532.21,2531.1,2531.76,343798.0
1749909420,2531.76,2533.88,2531.65,2532.14,300912.0
1749909480,2532.13,2533.1,2532.13,2532.93,207272.0
1749909540,2532.93,2533.67,2532.93,2533.66,282946.0
1749909600,2533.66,2534.39,2533.33,2534.19,394932.0
1749909660,2534.2,2534.43,2532.59,2533.73,305754.0
1749909720,2533.72,2534.43,2533.53,2534.43,335192.0
1749909780,2534.43,2534.43,2531.63,2531.63,1423460.0
1749909840,2531.64,2532.52,2531.01,2531.72,435286.0
1749909900,2531.72,2533.19,2531.53,2531.91,157736.0
1749909960,2531.91,2533.14,2531.68,2531.68,240068.0
1749910020,2531.68,2531.68,2529.67,2531.62,628628.0
1749910080,2531.62,2532.16,2530.01,2530.02,291878.0
1749910140,2530.02,2531.08,2529.59,2530.71,336278.0
1749910200,2530.71,2531.17,2530.56,2530.57,127934.0
1749910260,2530.57,2531.87,2530.51,2531.16,304636.0
1749910320,2531.16,2532.66,2531.16,2532.49,385720.0
1749910380,2532.09,2532.43,2531.6,2532.43,372510.0
1749910440,2532.43,2533.49,2532.27,2532.5,179160.0
1749910500,2532.5,2532.5,2530.51,2530.51,406156.0
1749910560,2530.51,2531.98,2530.31,2531.62,494574.0
1749910620,2531.63,2533.82,2531.63,2533.82,195558.0
1749910680,2533.82,2533.82,2531.59,2532.24,216062.0
1749910740,2532.84,2533.8,2532.84,2533.57,213212.0
1749910800,2533.58,2534.21,2533.1,2533.68,221942.0
1749910860,2533.69,2534.21,2533.22,2533.42,253674.0
1749910920,2533.42,2533.43,2532.0,2532.77,386126.0
1749910980,2532.77,2532.95,2532.2,2532.83,146298.0
1749911040,2532.83,2533.14,2532.14,2532.81,133950.0
1749911100,2532.81,2536.0,2532.81,2535.37,1330624.0
1749911160,2535.32,2535.41,2534.9,2534.91,609044.0
1749911220,2534.9,2534.91,2531.88,2532.24,387340.0
1749911280,2532.51,2532.52,2531.5,2531.72,287998.0
1749911340,2531.73,2532.54,2531.73,2532.39,498430.0
1749911400,2532.39,2533.3,2532.05,2533.19,194282.0
1749911460,2533.19,2533.41,2532.42,2532.64,321066.0
1749911520,2532.64,2533.08,2531.36,2531.94,326620.0
1749911580,2531.94,2531.95,2530.61,2531.49,519222.0
1749911640,2531.49,2531.5,2529.6,2529.8,642074.0
1749911700,2529.8,2530.16,2529.22,2529.42,495708.0
1749911760,2529.42,2530.59,2529.18,2529.19,334044.0
1749911820,2529.18,2529.18,2527.32,2527.54,1256926.0
1749911880,2527.55,2527.69,2526.75,2527.33,754390.0
1749911940,2527.34,2529.29,2526.06,2529.28,1249290.0
1749912000,2529.35,2530.25,2529.2,2529.2,530466.0
1749912060,2529.21,2530.22,2529.2,2529.51,482586.0
1749912120,2529.51,2530.07,2529.01,2530.06,454534.0
1749912180,2530.07,2530.11,2529.29,2529.3,360002.0
1749912240,2529.29,2529.3,2526.88,2527.76,603810.0
1749912300,2527.87,2528.39,2527.1,2527.83,798600.0
1749912360,2527.82,2527.83,2526.03,2526.03,823502.0
1749912420,2526.03,2526.03,2523.34,2523.6,2999358.0
1749912480,2523.61,2526.68,2523.57,2526.21,1299938.0
1749912540,2526.11,2526.97,2525.23,2525.33,696856.0
1749912600,2525.34,2525.69,2522.9,2525.69,1360724.0
1749912660,2525.69,2525.86,2524.35,2524.36,505670.0
1749912720,2524.36,2525.98,2524.2,2525.98,478270.0
1749912780,2526.35,2527.86,2526.35,2527.12,508994.0
1749912840,2527.12,2527.5,2525.86,2526.4,677906.0
1749912900,2526.4,2527.1,2526.4,2527.09,279974.0
1749912960,2527.1,2528.27,2527.01,2527.47,501294.0
1749913020,2527.48,2528.36,2527.47,2528.07,295626.0
1749913080,2528.07,2528.46,2527.88,2527.89,167984.0
1749913140,2527.89,2528.73,2527.89,2528.25,261464.0
1749913200,2528.25,2528.73,2527.89,2527.89,300560.0
1749913260,2527.89,2527.89,2526.66,2527.8,429334.0
1749913320,2527.8,2528.79,2527.71,2528.67,242928.0
1749913380,2528.68,2529.98,2528.44,2529.98,474186.0
1749913440,2529.98,2530.28,2529.71,2529.86,352064.0
1749913500,2529.86,2530.22,2529.46,2529.69,262996.0
1749913560,2529.7,2530.5,2529.38,2530.5,266146.0
1749913620,2530.5,2532.0,2530.5,2531.08,670210.0
1749913680,2531.08,2531.25,2529.0,2529.73,293786.0
1749913740,2529.74,2531.01,2528.64,2528.65,816248.0
1749913800,2528.64,2528.65,2526.29,2526.99,894536.0
1749913860,2527.4,2527.99,2526.74,2526.88,533016.0
1749913920,2526.88,2527.89,2526.88,2527.79,195604.0
1749913980,2527.79,2527.79,2525.93,2526.24,549858.0
1749914040,2526.24,2526.25,2525.58,2526.15,330596.0
1749914100,2526.23,2526.78,2524.46,2526.77,1256188.0
1749914160,2526.77,2529.7,2526.77,2528.78,1026274.0
1749914220,2528.77,2528.88,2526.7,2528.25,432718.0
1749914280,2528.25,2528.55,2526.02,2526.55,725654.0
1749914340,2527.3,2527.65,2526.26,2527.26,268890.0
1749914400,2527.26,2527.6,2526.8,2526.8,202422.0
1749914460,2526.81,2528.12,2526.58,2527.78,291004.0
1749914520,2527.78,2528.58,2525.59,2525.59,449860.0
1749914580,2525.51,2525.51,2523.47,2525.0,970292.0
1749914640,2525.0,2525.52,2523.99,2525.52,404792.0
1749914700,2525.52,2525.52,2524.11,2524.12,542836.0
1749914760,2524.12,2524.12,2518.35,2518.59,5759396.0
1749914820,2518.59,2520.0,2518.59,2519.55,2091024.0
1749914880,2519.56,2520.0,2518.75,2519.99,1258728.0
1749914940,2519.99,2522.47,2519.99,2521.82,1287274.0
1749915000,2521.81,2521.81,2519.2,2519.92,743806.0
1749915060,2519.92,2521.61,2519.68,2520.83,1948182.0
1749915120,2520.73,2521.61,2519.6,2519.92,1070392.0
1749915180,2519.92,2520.59,2517.74,2519.85,1904254.0
1749915240,2519.85,2519.85,2512.55,2514.96,12993888.0
1749915300,2514.87,2517.21,2513.91,2516.04,3149460.0
1749915360,2516.04,2516.42,2513.98,2514.23,1730026.0
1749915420,2514.33,2517.83,2513.76,2517.64,1835900.0
1749915480,2517.64,2518.67,2514.01,2515.05,1473094.0
1749915540,2514.89,2515.59,2513.84,2515.35,1411226.0
1749915600,2515.21,2515.5,2512.77,2512.96,2952778.0
1749915660,2513.27,2513.27,2510.66,2510.97,5064166.0
1749915720,2510.97,2512.56,2508.0,2510.84,8099944.0
1749915780,2510.48,2510.58,2508.09,2509.17,3781746.0
1749915840,2509.16,2512.2,2508.87,2510.72,2195616.0
1749915900,2510.72,2511.21,2506.4,2507.59,6826398.0
1749915960,2507.6,2509.78,2504.07,2508.74,8094258.0
1749916020,2508.52,2513.35,2508.31,2510.68,4327644.0
1749916080,2510.68,2510.88,2507.68,2510.72,2185182.0
1749916140,2510.72,2512.0,2510.04,2511.43,1623002.0
1749916200,2511.3,2516.0,2510.41,2514.79,3771580.0
1749916260,2514.68,2516.59,2512.61,2513.38,2843414.0
1749916320,2513.38,2514.6,2513.35,2513.35,1383110.0
1749916380,2513.98,2516.31,2513.98,2516.18,1141670.0
1749916440,2516.3,2516.3,2514.29,2515.33,945566.0
1749916500,2515.34,2516.0,2513.81,2513.82,695136.0
1749916560,2513.81,2515.96,2513.81,2514.49,887000.0
1749916620,2514.49,2516.12,2514.1,2516.12,893004.0
1749916680,2516.3,2517.0,2516.06,2516.14,1199662.0
1749916740,2516.47,2519.33,2516.31,2518.22,3724694.0
1749916800,2518.21,2518.36,2515.78,2515.79,1190698.0
1749916860,2516.3,2520.45,2516.3,2520.31,1763190.0
1749916920,2520.31,2520.45,2519.51,2520.45,1288550.0
1749916980,2520.45,2522.83,2520.45,2522.6,2578082.0
1749917040,2522.6,2523.87,2522.56,2523.62,2157632.0
1749917100,2523.61,2524.99,2522.22,2523.56,1728904.0
1749917160,2523.23,2524.47,2523.08,2523.76,1051034.0
1749917220,2523.76,2524.04,2521.53,2522.82,804430.0
1749917280,2522.82,2523.51,2520.57,2520.81,1183306.0
1749917340,2520.81,2520.81,2516.88,2517.22,2659964.0
1749917400,2517.22,2517.22,2514.07,2514.28,2202564.0
1749917460,2514.28,2516.12,2513.43,2515.2,1576852.0
1749917520,2515.2,2516.1,2514.33,2514.33,714100.0
1749917580,2514.23,2514.72,2512.68,2513.54,1326636.0
1749917640,2513.54,2516.22,2513.54,2515.4,1607598.0
1749917700,2515.4,2517.28,2515.06,2516.41,718960.0
1749917760,2516.41,2516.72,2512.9,2514.54,1316762.0
1749917820,2514.53,2517.04,2514.53,2516.39,511752.0
1749917880,2516.39,2516.84,2512.37,2512.77,725692.0
1749917940,2512.77,2514.79,2512.77,2512.92,1052228.0
1749918000,2512.92,2515.4,2512.92,2514.19,836186.0
1749918060,2514.2,2516.8,2514.18,2516.75,610208.0
1749918120,2516.24,2516.24,2514.28,2514.86,1135102.0
1749918180,2514.86,2514.86,2509.46,2509.46,2023836.0
1749918240,2509.46,2512.41,2509.29,2511.99,1468848.0
1749918300,2512.0,2513.53,2510.78,2510.79,596264.0
1749918360,2510.78,2511.04,2508.5,2510.85,1410668.0
1749918420,2510.85,2511.29,2510.3,2511.08,1781574.0
1749918480,2511.01,2512.8,2510.49,2512.8,779350.0
1749918540,2512.79,2512.79,2510.5,2510.54,829698.0
1749918600,2510.86,2511.95,2510.3,2510.94,900488.0
1749918660,2510.94,2513.33,2510.09,2510.75,1468116.0
1749918720,2510.75,2511.0,2507.76,2507.78,1963216.0
1749918780,2507.76,2508.51,2503.89,2506.23,6262626.0
1749918840,2506.53,2508.3,2506.14,2508.3,2323054.0
1749918900,2508.47,2512.52,2508.47,2512.52,2421434.0
1749918960,2512.52,2513.25,2508.89,2509.34,983336.0
1749919020,2509.48,2510.81,2509.14,2510.58,955290.0
1749919080,2510.59,2510.59,2508.86,2509.58,674288.0
1749919140,2509.58,2509.58,2507.01,2508.9,889172.0
1749919200,2508.89,2510.99,2508.89,2510.02,960836.0
1749919260,2509.94,2510.92,2509.5,2510.0,711724.0
1749919320,2509.99,2510.81,2508.91,2510.8,913752.0
1749919380,2510.51,2510.51,2506.3,2507.2,798824.0
1749919440,2507.19,2508.56,2507.06,2507.62,499214.0
1749919500,2507.63,2507.88,2505.01,2505.62,1671254.0
1749919560,2505.62,2506.17,2493.33,2500.25,26845736.0
1749919620,2501.07,2506.66,2500.63,2502.48,8195810.0
1749919680,2502.48,2502.48,2499.02,2499.2,4062450.0
1749919740,2499.03,2499.56,2495.26,2495.77,4194510.0
1749919800,2495.98,2499.99,2494.06,2498.95,7000496.0
1749919860,2498.95,2498.95,2494.7,2496.63,5912030.0
1749919920,2496.44,2496.44,2491.04,2494.21,7931392.0
1749919980,2494.33,2497.08,2493.28,2494.19,2462896.0
1749920040,2494.08,2498.94,2494.07,2498.35,2788228.0
1749920100,2497.91,2499.3,2497.58,2497.61,2949142.0
1749920160,2497.61,2499.27,2497.01,2498.58,2006514.0
1749920220,2498.59,2498.91,2496.86,2496.87,1284086.0
1749920280,2496.6,2497.19,2495.79,2496.58,1321354.0
1749920340,2496.55,2497.79,2495.68,2496.45,2457876.0
1749920400,2496.45,2497.59,2495.32,2495.61,4918296.0
1749920460,2495.61,2495.68,2492.65,2492.69,6230238.0
1749920520,2492.69,2493.56,2487.99,2490.7,9529012.0
1749920580,2490.7,2497.25,2490.36,2496.53,4022560.0
1749920640,2496.3,2498.16,2495.2,2497.59,2336394.0
1749920700,2497.59,2500.52,2497.59,2499.42,4344044.0
1749920760,2499.33,2502.0,2499.0,2501.09,1921756.0
1749920820,2501.15,2503.0,2501.03,2502.72,1646228.0
1749920880,2502.73,2504.11,2502.67,2503.55,2184326.0
1749920940,2503.55,2504.76,2503.33,2504.72,1597416.0
1749921000,2504.73,2504.73,2502.66,2503.21,1776804.0
1749921060,2503.22,2504.23,2502.77,2502.77,1060412.0
1749921120,2502.7,2502.7,2501.04,2501.95,1330086.0
1749921180,2501.96,2504.23,2501.95,2503.86,1253206.0
1749921240,2503.99,2504.13,2502.11,2502.13,908246.0
1749921300,2502.14,2504.21,2501.77,2503.77,757224.0
1749921360,2503.77,2506.74,2503.77,2505.78,2939860.0
1749921420,2505.77,2508.18,2505.77,2508.18,1954904.0
1749921480,2508.17,2511.65,2508.17,2511.39,7286340.0
1749921540,2511.4,2511.96,2509.68,2510.16,2473168.0
1749921600,2509.99,2510.01,2508.4,2509.46,2025174.0
1749921660,2509.46,2512.57,2508.99,2512.26,2425340.0
1749921720,2512.49,2513.99,2510.58,2511.92,1927266.0
1749921780,2511.92,2512.78,2511.49,2512.19,704474.0
1749921840,2512.19,2513.47,2511.72,2512.25,777896.0
1749921900,2512.25,2513.73,2512.05,2513.42,1369514.0
1749921960,2513.43,2517.16,2513.22,2515.45,4608084.0
1749922020,2515.76,2515.76,2514.57,2515.02,1008254.0
1749922080,2514.69,2515.18,2513.82,2513.85,914046.0
1749922140,2513.85,2514.2,2513.49,2513.96,738894.0
1749922200,2513.96,2515.48,2513.31,2514.95,689966.0
1749922260,2514.94,2514.94,2512.11,2513.0,1238446.0
1749922320,2513.0,2513.54,2512.2,2512.84,858980.0
1749922380,2512.7,2512.7,2507.68,2507.83,2328452.0
1749922440,2507.81,2508.91,2507.08,2508.24,1403358.0
1749922500,2508.08,2509.08,2507.09,2509.08,913108.0
1749922560,2508.91,2512.4,2508.9,2511.07,889674.0
1749922620,2511.07,2511.07,2509.37,2510.68,542644.0
1749922680,2510.82,2512.17,2509.28,2509.71,998706.0
1749922740,2509.8,2509.99,2508.56,2509.05,613430.0
1749922800,2509.04,2509.04,2507.3,2508.0,495736.0
1749922860,2508.0,2508.0,2506.81,2507.3,767732.0
1749922920,2507.3,2507.85,2506.03,2506.03,538608.0
1749922980,2506.03,2506.03,2502.11,2503.05,3147518.0
1749923040,2503.0,2504.65,2502.49,2504.65,919364.0
1749923100,2504.68,2507.92,2503.69,2507.92,1079478.0
1749923160,2507.92,2509.87,2507.92,2508.68,1003898.0
1749923220,2508.59,2510.99,2508.59,2510.51,968494.0
1749923280,2510.5,2512.12,2510.5,2510.71,989446.0
1749923340,2510.71,2510.71,2505.91,2506.4,1190610.0
1749923400,2506.52,2508.46,2506.52,2508.46,842930.0
1749923460,2508.33,2509.83,2507.69,2509.83,360066.0
1749923520,2509.83,2510.28,2507.86,2507.87,1196086.0
1749923580,2507.99,2509.09,2507.99,2508.47,507986.0
1749923640,2508.46,2509.05,2507.65,2507.99,939594.0
1749923700,2507.99,2509.99,2507.99,2509.93,352242.0
1749923760,2509.99,2511.19,2509.99,2510.51,322588.0
1749923820,2510.51,2511.79,2510.51,2510.95,378630.0
1749923880,2510.96,2511.38,2510.5,2510.51,431650.0
1749923940,2510.5,2510.51,2509.27,2510.48,289356.0
1749924000,2510.48,2511.22,2510.0,2510.0,455662.0
1749924060,2510.01,2513.87,2509.82,2513.87,1472986.0
1749924120,2513.99,2513.99,2512.14,2513.59,660876.0
1749924180,2513.6,2514.2,2512.21,2514.2,457846.0
1749924240,2514.42,2515.79,2514.42,2515.14,1271348.0
1749924300,2515.05,2517.99,2514.41,2517.99,1590434.0
1749924360,2517.99,2519.89,2517.65,2519.16,3369850.0
1749924420,2519.48,2519.92,2518.31,2519.52,1214244.0
1749924480,2519.52,2522.37,2519.52,2519.98,2763442.0
1749924540,2519.92,2519.99,2516.32,2517.45,1543796.0
1749924600,2517.45,2518.91,2517.45,2518.3,1768602.0
1749924660,2518.29,2521.21,2518.29,2520.02,886604.0
1749924720,2520.14,2520.31,2518.26,2518.26,756746.0
1749924780,2518.26,2518.26,2515.97,2517.58,1131672.0
1749924840,2517.58,2518.13,2516.59,2516.59,640604.0
1749924900,2516.59,2517.58,2515.13,2515.59,1123170.0
1749924960,2515.58,2516.18,2514.55,2515.27,1074914.0
1749925020,2515.49,2516.4,2515.07,2515.5,1073052.0
1749925080,2515.5,2515.5,2511.1,2511.1,1057994.0
1749925140,2511.22,2511.36,2510.09,2511.27,914906.0
1749925200,2510.91,2511.07,2509.89,2510.01,686106.0
1749925260,2510.01,2510.23,2508.92,2509.77,874074.0
1749925320,2509.77,2511.15,2509.0,2509.95,1004990.0
1749925380,2509.94,2509.95,2507.21,2508.0,786924.0
1749925440,2508.0,2508.69,2507.77,2508.19,756378.0
1749925500,2508.2,2510.09,2507.06,2507.06,1006880.0
1749925560,2507.06,2508.74,2506.93,2506.94,656814.0
1749925620,2506.94,2507.0,2505.39,2505.94,1038150.0
1749925680,2505.93,2506.24,2504.54,2504.54,1581244.0
1749925740,2504.51,2504.51,2502.01,2502.79,2174284.0
1749925800,2502.79,2504.44,2502.37,2502.81,1039470.0
1749925860,2502.62,2502.62,2496.52,2496.53,5755224.0
1749925920,2496.53,2497.34,2494.0,2494.98,2956552.0
1749925980,2494.82,2495.83,2491.92,2495.49,3349968.0
1749926040,2495.49,2496.46,2493.15,2496.46,1815362.0
1749926100,2496.54,2498.64,2496.32,2496.44,2145052.0
1749926160,2496.12,2498.2,2495.0,2496.18,1195632.0
1749926220,2495.91,2497.88,2494.89,2497.88,813400.0
1749926280,2497.88,2498.24,2493.04,2494.56,2565460.0
1749926340,2494.38,2495.16,2491.03,2492.47,1770780.0
1749926400,2492.05,2492.36,2489.19,2490.27,3853820.0
1749926460,2490.27,2491.49,2488.98,2489.4,2423356.0
1749926520,2489.14,2492.29,2487.8,2491.96,2377492.0
1749926580,2491.8,2492.59,2490.37,2492.41,882286.0
1749926640,2492.26,2495.4,2492.25,2494.8,3869032.0
1749926700,2494.8,2494.81,2490.83,2490.83,860410.0
1749926760,2490.65,2492.53,2488.76,2490.69,1460842.0
1749926820,2490.52,2495.47,2490.52,2495.27,1525880.0
1749926880,2495.27,2496.28,2493.83,2496.11,1573372.0
1749926940,2496.11,2497.24,2495.23,2495.85,1321186.0
1749927000,2495.85,2497.61,2495.85,2496.02,602444.0
1749927060,2496.01,2498.0,2491.55,2492.64,1458578.0
1749927120,2492.46,2496.59,2492.37,2496.23,1423034.0
1749927180,2496.22,2498.36,2495.59,2498.36,912964.0
1749927240,2498.36,2502.21,2498.18,2501.85,3676448.0
1749927300,2501.99,2506.51,2501.11,2506.04,3131598.0
1749927360,2506.4,2508.65,2504.28,2506.99,2703632.0
1749927420,2507.0,2508.19,2505.01,2506.14,1794338.0
1749927480,2506.14,2507.69,2505.06,2506.76,1587050.0
1749927540,2506.75,2508.0,2505.46,2507.15,1255088.0
1749927600,2507.16,2509.31,2507.15,2507.67,1244766.0
1749927660,2507.66,2510.89,2507.66,2510.76,1882624.0
1749927720,2510.77,2510.79,2507.8,2509.63,1381042.0
1749927780,2509.7,2509.7,2504.55,2505.94,1660642.0
1749927840,2505.94,2508.0,2504.56,2508.0,1413752.0
1749927900,2507.45,2508.31,2506.15,2508.31,794812.0
1749927960,2508.31,2511.78,2508.31,2510.49,2235298.0
1749928020,2510.49,2510.76,2508.33,2509.5,919388.0
1749928080,2509.51,2514.64,2509.14,2514.64,2232914.0
1749928140,2514.64,2514.64,2508.0,2508.99,2403452.0
1749928200,2509.24,2510.4,2507.91,2508.91,1378072.0
1749928260,2509.49,2511.09,2509.49,2510.79,825534.0
1749928320,2510.8,2512.0,2508.68,2512.0,410958.0
1749928380,2512.36,2513.08,2510.83,2512.07,762624.0
1749928440,2512.08,2513.77,2511.76,2513.77,1369260.0
1749928500,2513.86,2515.74,2513.69,2515.18,2959754.0
1749928560,2515.18,2516.16,2512.08,2512.62,2689188.0
1749928620,2512.12,2514.59,2510.65,2513.7,1539154.0
1749928680,2513.7,2514.34,2512.87,2513.55,790586.0
1749928740,2513.68,2516.53,2513.01,2516.44,2778416.0
1749928800,2516.43,2517.39,2515.09,2515.1,1237038.0
1749928860,2515.09,2516.87,2514.51,2516.69,827408.0
1749928920,2516.68,2516.91,2514.6,2516.66,1040440.0
1749928980,2516.66,2517.0,2515.02,2515.6,734328.0
1749929040,2515.6,2515.6,2512.64,2512.65,1098386.0
1749929100,2512.65,2513.58,2511.54,2513.36,736052.0
1749929160,2513.36,2513.89,2512.12,2513.89,732336.0
1749929220,2513.88,2514.28,2512.62,2513.15,849014.0
1749929280,2513.15,2514.2,2512.91,2513.2,475484.0
1749929340,2513.33,2513.8,2512.28,2513.02,361368.0
1749929400,2513.02,2514.71,2512.8,2513.89,613468.0
1749929460,2513.9,2517.73,2513.89,2516.53,1006154.0
1749929520,2516.53,2517.87,2515.58,2517.08,606532.0
1749929580,2517.09,2517.09,2513.57,2513.76,624712.0
1749929640,2513.77,2516.69,2513.52,2516.69,557906.0
1749929700,2517.28,2517.44,2514.78,2514.78,536332.0
1749929760,2514.66,2517.49,2514.66,2516.05,248372.0
1749929820,2516.19,2517.28,2515.71,2517.02,623108.0
1749929880,2517.15,2519.15,2517.15,2519.15,2294116.0
1749929940,2519.15,2520.36,2517.58,2518.62,1236182.0
1749930000,2518.37,2519.13,2517.8,2518.27,676284.0
1749930060,2518.27,2520.26,2517.25,2518.97,717594.0
1749930120,2518.97,2519.06,2516.12,2518.09,766428.0
1749930180,2518.09,2518.9,2515.77,2515.77,384980.0
1749930240,2515.83,2517.12,2515.83,2517.05,466910.0
1749930300,2517.01,2517.01,2513.52,2514.06,1324124.0
1749930360,2514.07,2515.14,2513.43,2513.63,463462.0
1749930420,2513.63,2513.63,2511.34,2512.82,1144592.0
1749930480,2512.99,2515.0,2511.29,2512.31,827142.0
1749930540,2512.31,2512.59,2510.22,2510.44,986334.0
1749930600,2510.44,2510.44,2505.67,2507.92,3152568.0
1749930660,2507.92,2508.79,2506.46,2508.79,674246.0
1749930720,2508.79,2508.86,2507.07,2508.86,645348.0
1749930780,2508.86,2510.37,2508.39,2508.9,637694.0
1749930840,2508.9,2509.13,2506.76,2508.21,912498.0
1749930900,2508.21,2508.21,2506.66,2507.81,582238.0
1749930960,2507.81,2508.0,2506.66,2507.23,235000.0
1749931020,2507.23,2507.44,2505.75,2506.94,710470.0
1749931080,2506.94,2507.95,2506.94,2507.81,419554.0
1749931140,2507.81,2507.83,2506.21,2506.21,295554.0
1749931200,2506.36,2507.2,2505.72,2506.45,1584150.0
1749931260,2506.75,2507.23,2505.39,2506.12,644166.0
1749931320,2506.11,2510.35,2506.11,2510.35,1092922.0
1749931380,2510.22,2512.25,2509.73,2511.17,1343340.0
1749931440,2511.16,2511.17,2505.84,2505.85,1141210.0
1749931500,2505.44,2505.55,2500.54,2501.73,4209458.0
1749931560,2501.72,2502.76,2499.03,2499.37,2633712.0
1749931620,2499.17,2500.3,2497.48,2497.9,2349908.0
1749931680,2498.04,2498.94,2497.46,2497.74,1099192.0
1749931740,2498.39,2498.4,2496.61,2496.92,1283328.0
1749931800,2496.72,2498.0,2495.69,2497.31,1676522.0
1749931860,2497.31,2501.22,2496.91,2501.11,1828686.0
1749931920,2501.19,2502.5,2499.41,2500.71,3369412.0
1749931980,2500.72,2502.26,2500.45,2501.24,636988.0
1749932040,2501.23,2501.24,2496.88,2498.08,702628.0
1749932100,2498.08,2501.22,2497.24,2499.34,1398686.0
1749932160,2499.34,2500.13,2498.4,2498.51,548428.0
1749932220,2498.23,2499.02,2496.2,2499.02,1105728.0
1749932280,2499.01,2502.27,2497.88,2501.99,974262.0
1749932340,2502.55,2504.57,2502.55,2503.77,1051156.0
1749932400,2503.78,2508.98,2503.77,2507.43,1686172.0
1749932460,2507.43,2507.43,2504.14,2505.96,628432.0
1749932520,2505.96,2507.74,2504.45,2505.0,372136.0
1749932580,2505.0,2506.91,2502.92,2502.92,562364.0
1749932640,2502.92,2504.19,2500.68,2503.26,634882.0
1749932700,2503.24,2505.37,2502.48,2504.14,611186.0
1749932760,2504.13,2504.64,2502.87,2504.34,513424.0
1749932820,2504.16,2506.49,2504.16,2505.36,679902.0
1749932880,2505.36,2508.36,2505.14,2507.7,491062.0
1749932940,2507.09,2508.37,2505.72,2505.73,415670.0
1749933000,2505.52,2510.56,2505.47,2508.88,1839688.0
1749933060,2508.88,2509.58,2506.78,2507.79,664458.0
1749933120,2507.98,2511.29,2507.98,2509.3,1770508.0
1749933180,2509.51,2509.99,2506.7,2508.15,882864.0
1749933240,2508.1,2508.5,2505.23,2505.28,566222.0
1749933300,2505.49,2505.49,2501.08,2503.23,1455386.0
1749933360,2503.23,2504.43,2502.13,2503.38,300726.0
1749933420,2503.39,2504.55,2502.42,2504.49,501634.0
1749933480,2504.29,2507.6,2503.38,2506.13,765004.0
1749933540,2506.13,2509.78,2506.13,2508.66,1160000.0
1749933600,2508.66,2508.66,2505.07,2505.29,1801910.0
1749933660,2505.8,2508.17,2505.5,2507.24,351366.0
1749933720,2507.23,2507.24,2505.3,2506.92,883238.0
1749933780,2506.92,2509.99,2506.92,2509.58,768818.0
1749933840,2509.77,2509.99,2508.67,2509.13,759616.0
1749933900,2508.91,2510.25,2508.19,2510.24,796486.0
1749933960,2510.25,2511.17,2510.07,2511.17,642124.0
1749934020,2511.16,2512.73,2510.82,2511.64,1095104.0
1749934080,2511.48,2512.12,2510.91,2511.2,545848.0
1749934140,2511.56,2511.57,2510.59,2511.09,233712.0
1749934200,2511.09,2512.11,2510.75,2511.95,415848.0
1749934260,2511.95,2511.95,2507.01,2507.01,778412.0
1749934320,2506.71,2508.13,2506.38,2506.85,773394.0
1749934380,2506.84,2507.74,2505.4,2505.54,584858.0
1749934440,2505.54,2506.39,2504.82,2505.05,359208.0
1749934500,2505.06,2506.95,2504.54,2506.49,226180.0
1749934560,2506.65,2508.98,2506.65,2507.02,891650.0
1749934620,2507.01,2507.18,2505.92,2506.08,516594.0
1749934680,2506.07,2507.34,2505.92,2507.34,466246.0
1749934740,2507.34,2508.07,2506.85,2508.07,115404.0
1749934800,2508.06,2508.73,2507.85,2507.91,468304.0
1749934860,2507.9,2507.91,2505.55,2506.56,1126656.0
1749934920,2506.56,2507.53,2505.82,2506.23,302312.0
1749934980,2506.24,2507.14,2505.63,2506.03,508834.0
1749935040,2506.03,2506.71,2504.93,2505.88,402850.0
1749935100,2505.88,2508.21,2505.38,2507.7,499404.0
1749935160,2507.7,2507.7,2505.26,2506.3,479484.0
1749935220,2506.3,2508.07,2506.27,2506.62,287186.0
1749935280,2506.44,2508.88,2506.43,2508.65,441998.0
1749935340,2508.37,2509.7,2507.96,2509.42,466186.0
1749935400,2509.42,2510.17,2508.07,2508.58,1458686.0
1749935460,2508.57,2508.58,2506.31,2508.42,1403342.0
1749935520,2508.41,2509.4,2507.81,2508.68,837022.0
1749935580,2508.68,2509.99,2508.68,2509.91,499022.0
1749935640,2509.75,2511.86,2509.13,2511.86,1059934.0
1749935700,2511.86,2513.03,2510.06,2511.0,873182.0
1749935760,2510.99,2513.03,2510.16,2513.03,383290.0
1749935820,2513.04,2514.0,2512.01,2512.84,875702.0
1749935880,2513.07,2514.24,2512.66,2514.24,742974.0
1749935940,2514.23,2514.5,2513.76,2514.23,639518.0
1749936000,2514.22,2516.0,2514.22,2516.0,1123424.0
1749936060,2515.99,2516.0,2514.75,2515.99,959248.0
1749936120,2515.99,2518.75,2515.96,2518.64,1195756.0
1749936180,2518.61,2519.85,2512.39,2512.6,1958564.0
1749936240,2512.6,2512.6,2507.62,2509.44,2108606.0
1749936300,2509.57,2510.37,2509.57,2509.89,492500.0
1749936360,2509.89,2513.58,2509.27,2513.58,519836.0
1749936420,2513.88,2517.99,2513.88,2516.37,1607982.0
1749936480,2516.37,2518.74,2516.37,2517.47,599298.0
1749936540,2517.47,2519.0,2517.3,2519.0,340506.0
1749936600,2519.0,2520.36,2518.23,2518.49,2075284.0
1749936660,2518.49,2519.91,2518.19,2519.91,543258.0
1749936720,2519.83,2519.83,2515.67,2516.56,926908.0
1749936780,2516.57,2516.57,2514.48,2515.01,490604.0
1749936840,2515.0,2517.38,2515.0,2517.37,291246.0
1749936900,2517.46,2517.79,2515.0,2515.34,535508.0
1749936960,2515.35,2515.35,2512.46,2513.68,983292.0
1749937020,2513.68,2516.31,2513.68,2515.05,347422.0
1749937080,2515.04,2516.31,2515.04,2515.2,343006.0
1749937140,2515.2,2516.41,2515.18,2515.77,263876.0
1749937200,2515.61,2517.59,2514.83,2517.19,687680.0
1749937260,2517.19,2520.36,2517.19,2519.76,1518826.0
1749937320,2519.76,2521.78,2519.61,2521.3,1409414.0
1749937380,2521.19,2521.66,2519.89,2520.06,517090.0
1749937440,2520.06,2520.83,2520.06,2520.55,297234.0
1749937500,2520.57,2521.91,2520.56,2520.56,512118.0
1749937560,2520.57,2535.92,2520.56,2527.01,12133860.0
1749937620,2527.01,2527.63,2524.35,2527.24,1696890.0
1749937680,2527.25,2527.34,2525.01,2525.01,772122.0
1749937740,2525.08,2525.87,2525.0,2525.05,474104.0
1749937800,2525.05,2525.05,2523.9,2524.42,1091802.0
1749937860,2524.3,2528.56,2524.29,2527.8,962714.0
1749937920,2527.8,2529.16,2527.79,2527.8,626756.0
1749937980,2527.8,2528.89,2527.17,2527.23,797268.0
1749938040,2527.12,2528.64,2525.78,2527.82,508864.0
1749938100,2527.82,2527.83,2526.37,2527.25,878754.0
1749938160,2527.24,2528.14,2525.94,2525.95,800102.0
1749938220,2525.95,2526.5,2524.34,2526.5,547784.0
1749938280,2526.28,2529.54,2525.58,2529.54,917528.0
1749938340,2529.54,2530.66,2525.78,2526.69,1210312.0
1749938400,2526.69,2528.66,2525.6,2525.6,1183068.0
1749938460,2525.61,2525.97,2523.13,2525.92,1003926.0
1749938520,2525.91,2529.97,2525.91,2529.3,924432.0
1749938580,2529.29,2530.29,2528.54,2528.88,982598.0
1749938640,2528.88,2531.83,2528.88,2531.32,940434.0
1749938700,2531.33,2531.58,2529.21,2529.97,1016564.0
1749938760,2529.96,2531.75,2529.96,2531.01,785164.0
1749938820,2531.01,2531.01,2527.59,2530.16,814902.0
1749938880,2530.01,2530.37,2528.99,2529.83,566184.0
1749938940,2529.84,2530.35,2529.33,2529.75,505832.0
1749939000,2529.75,2530.26,2527.31,2527.99,507274.0
1749939060,2527.99,2528.56,2526.92,2527.86,1722472.0
1749939120,2527.86,2528.73,2527.76,2527.98,213424.0
1749939180,2527.98,2528.93,2527.0,2528.11,395662.0
1749939240,2528.11,2530.5,2528.1,2530.49,1023918.0
1749939300,2530.37,2531.5,2529.41,2531.5,867632.0
1749939360,2531.5,2531.5,2529.52,2529.53,701612.0
1749939420,2529.53,2530.74,2529.53,2529.91,657052.0
1749939480,2529.91,2530.67,2529.44,2530.4,433398.0
1749939540,2530.4,2531.72,2530.39,2531.01,565896.0
1749939600,2530.9,2531.15,2530.27,2530.28,378646.0
1749939660,2530.28,2530.8,2528.33,2528.83,3147420.0
1749939720,2528.82,2529.52,2527.88,2528.01,508544.0
1749939780,2528.01,2528.01,2525.89,2527.12,722200.0
1749939840,2527.04,2527.93,2527.03,2527.8,228190.0
1749939900,2527.8,2528.5,2527.58,2528.21,663496.0
1749939960,2528.22,2528.38,2526.67,2528.24,455218.0
1749940020,2528.23,2529.5,2527.97,2528.46,712608.0
1749940080,2528.46,2528.69,2527.6,2528.32,369088.0
1749940140,2528.32,2528.33,2527.48,2527.49,258042.0
1749940200,2526.99,2526.99,2523.51,2523.51,1065916.0
1749940260,2523.51,2523.51,2516.94,2520.47,8043104.0
1749940320,2520.26,2520.68,2518.76,2519.7,880264.0
1749940380,2519.69,2521.17,2519.69,2520.72,704894.0
1749940440,2520.68,2524.41,2520.68,2522.85,1520984.0
1749940500,2522.85,2524.49,2522.61,2524.05,540468.0
1749940560,2523.84,2523.84,2521.36,2521.36,478398.0
1749940620,2521.37,2522.38,2520.9,2522.38,728834.0
1749940680,2522.58,2522.93,2521.81,2521.84,383974.0
1749940740,2521.84,2522.65,2521.5,2522.1,314716.0
1749940800,2522.09,2522.1,2520.4,2521.31,455472.0
1749940860,2521.31,2521.52,2520.35,2520.69,632200.0
1749940920,2520.69,2520.7,2518.77,2519.53,885722.0
1749940980,2519.53,2519.63,2517.69,2518.94,442872.0
1749941040,2518.94,2519.52,2517.95,2519.22,594378.0
1749941100,2519.22,2519.99,2518.54,2519.99,277546.0
1749941160,2520.3,2522.19,2520.3,2522.13,565298.0
1749941220,2522.13,2523.16,2521.97,2523.01,280462.0
1749941280,2523.01,2523.55,2521.5,2521.79,526228.0
1749941340,2521.79,2523.57,2521.76,2523.07,245906.0
1749941400,2523.07,2525.43,2523.07,2524.73,971392.0
1749941460,2524.56,2525.63,2524.56,2525.0,709126.0
1749941520,2525.0,2525.94,2524.97,2525.0,274166.0
1749941580,2525.01,2525.01,2523.79,2524.25,481632.0
1749941640,2524.25,2524.88,2524.09,2524.47,337026.0
1749941700,2524.47,2524.85,2524.15,2524.41,295930.0
1749941760,2524.41,2525.45,2524.4,2524.72,361678.0
1749941820,2524.72,2525.45,2524.71,2525.45,147106.0
1749941880,2525.45,2525.45,2524.0,2524.01,344914.0
1749941940,2524.0,2525.31,2523.79,2524.99,329302.0
1749942000,2524.92,2525.85,2524.8,2525.56,366202.0
1749942060,2525.56,2526.76,2525.56,2526.15,526276.0
1749942120,2526.15,2527.2,2526.04,2526.5,380980.0
1749942180,2526.5,2526.51,2524.76,2525.99,634068.0
1749942240,2525.99,2526.97,2525.83,2526.97,359068.0
1749942300,2526.8,2528.19,2526.66,2527.88,671902.0
1749942360,2527.87,2528.22,2527.51,2527.61,352420.0
1749942420,2527.6,2528.73,2527.6,2528.72,781814.0
1749942480,2528.71,2529.86,2528.56,2528.56,562750.0
1749942540,2528.56,2528.56,2526.46,2527.86,1310268.0
1749942600,2527.86,2530.76,2527.45,2530.02,1244904.0
1749942660,2530.02,2531.44,2529.81,2530.6,1100852.0
1749942720,2530.6,2530.99,2529.22,2529.23,500762.0
1749942780,2529.22,2529.65,2528.35,2528.36,393610.0
1749942840,2528.35,2528.97,2527.81,2528.5,377728.0
1749942900,2528.5,2529.46,2528.5,2529.15,232654.0
1749942960,2529.15,2529.64,2528.8,2529.06,143578.0
1749943020,2529.06,2529.07,2525.5,2525.5,548790.0
1749943080,2525.65,2527.36,2525.65,2526.32,549090.0
1749943140,2526.33,2528.79,2526.3,2528.79,206032.0
1749943200,2528.78,2530.13,2528.78,2529.47,428994.0
1749943260,2529.47,2530.0,2529.46,2529.99,208860.0
1749943320,2529.99,2530.0,2528.52,2528.52,203332.0
1749943380,2528.51,2529.55,2528.3,2529.55,186680.0
1749943440,2529.55,2529.55,2528.31,2528.6,291548.0
1749943500,2528.6,2529.0,2528.3,2528.37,213004.0
1749943560,2528.37,2528.91,2526.42,2528.6,947910.0
1749943620,2528.61,2528.86,2527.6,2528.82,197752.0
1749943680,2528.81,2528.82,2528.27,2528.27,109134.0
1749943740,2528.27,2529.4,2528.27,2529.23,328880.0
1749943800,2529.23,2530.44,2529.23,2529.64,724100.0
1749943860,2529.64,2529.64,2527.34,2527.98,412070.0
1749943920,2527.98,2528.89,2527.84,2527.9,377104.0
1749943980,2527.9,2529.85,2527.83,2529.39,326724.0
1749944040,2529.39,2530.0,2529.23,2529.8,288736.0
1749944100,2529.79,2529.98,2529.09,2529.23,205672.0
1749944160,2529.23,2529.35,2528.72,2528.74,301352.0
1749944220,2528.74,2529.47,2527.97,2529.37,346614.0
1749944280,2529.37,2529.45,2529.09,2529.44,196946.0
1749944340,2529.45,2529.45,2528.1,2528.26,302412.0
1749944400,2528.26,2530.07,2528.26,2529.63,248664.0
1749944460,2529.63,2530.41,2528.53,2530.4,551132.0
1749944520,2530.4,2530.54,2530.13,2530.54,412100.0
1749944580,2530.53,2535.24,2530.53,2534.31,6990724.0
1749944640,2534.24,2536.39,2534.23,2535.99,2995938.0
1749944700,2535.76,2539.3,2535.7,2536.84,5086250.0
1749944760,2536.84,2536.84,2535.48,2535.48,1237166.0
1749944820,2535.42,2535.57,2533.0,2533.65,1074396.0
1749944880,2533.64,2534.33,2533.64,2533.66,497230.0
1749944940,2533.66,2533.67,2532.74,2532.75,424796.0
1749945000,2532.75,2533.17,2532.66,2532.75,214476.0
1749945060,2532.76,2532.76,2532.02,2532.1,467980.0
1749945120,2532.1,2532.59,2531.67,2532.06,659622.0
1749945180,2531.81,2532.5,2531.55,2532.49,284816.0
1749945240,2532.5,2533.46,2532.0,2532.01,409726.0
1749945300,2532.01,2532.28,2531.1,2531.11,569646.0
1749945360,2531.11,2532.0,2531.1,2531.5,259786.0
1749945420,2531.51,2531.59,2530.8,2531.01,403182.0
1749945480,2531.01,2531.22,2530.53,2530.55,399870.0
1749945540,2530.55,2530.61,2529.29,2529.67,1057628.0
1749945600,2529.67,2530.79,2529.66,2530.43,418494.0
1749945660,2530.43,2531.27,2529.72,2529.72,606994.0
1749945720,2529.73,2530.54,2528.68,2530.53,439038.0
1749945780,2530.54,2530.85,2530.16,2530.84,223988.0
1749945840,2530.84,2531.28,2529.67,2529.67,415382.0
1749945900,2529.55,2531.4,2529.44,2531.4,385108.0
1749945960,2531.4,2531.4,2529.93,2529.93,291682.0
1749946020,2529.93,2531.32,2529.92,2530.5,869660.0
1749946080,2530.49,2530.76,2527.53,2527.53,558510.0
1749946140,2527.38,2528.94,2527.37,2528.94,468204.0
1749946200,2528.94,2528.94,2527.92,2528.93,332854.0
1749946260,2528.93,2529.91,2528.1,2529.77,419790.0
1749946320,2529.78,2531.88,2529.77,2531.88,562692.0
1749946380,2531.88,2533.95,2531.68,2533.87,1656700.0
1749946440,2533.88,2533.9,2533.37,2533.56,724154.0
1749946500,2533.55,2534.04,2533.55,2533.95,356900.0
1749946560,2533.95,2533.95,2533.0,2533.33,469764.0
1749946620,2533.68,2534.54,2533.68,2534.3,395456.0
1749946680,2534.27,2535.62,2533.84,2535.62,651940.0
1749946740,2535.62,2536.95,2535.31,2536.43,1156470.0
1749946800,2536.26,2536.26,2534.04,2534.5,898210.0
1749946860,2534.51,2536.03,2534.49,2535.14,585578.0
1749946920,2535.15,2536.0,2535.0,2535.78,307086.0
1749946980,2535.78,2536.35,2534.9,2535.62,570848.0
1749947040,2535.63,2536.09,2532.3,2532.3,942590.0
1749947100,2532.3,2532.88,2530.9,2531.09,868396.0
1749947160,2531.08,2532.4,2530.46,2531.84,867508.0
1749947220,2531.84,2532.26,2530.5,2530.51,530432.0
1749947280,2530.51,2531.76,2530.05,2530.64,462052.0
1749947340,2530.84,2535.01,2530.84,2533.54,2048962.0
1749947400,2533.53,2534.0,2533.13,2534.0,435974.0
1749947460,2534.0,2534.09,2533.36,2533.96,221760.0
1749947520,2533.96,2534.2,2532.1,2532.1,465494.0
1749947580,2532.1,2532.23,2529.8,2532.22,741928.0
1749947640,2532.22,2534.0,2532.22,2534.0,361610.0
1749947700,2533.99,2535.99,2533.99,2534.99,556688.0
1749947760,2534.99,2536.66,2534.99,2535.91,531300.0
1749947820,2535.9,2536.0,2535.0,2535.99,466806.0
1749947880,2535.99,2536.01,2535.0,2535.12,954762.0
1749947940,2535.12,2535.33,2534.67,2534.68,307296.0
1749948000,2534.67,2535.32,2534.22,2535.22,445990.0
1749948060,2535.31,2537.74,2535.31,2536.96,1273678.0
1749948120,2536.96,2536.96,2534.61,2534.61,533036.0
1749948180,2534.61,2536.18,2534.61,2534.87,303734.0
1749948240,2534.86,2535.77,2534.42,2534.64,240862.0
1749948300,2534.64,2536.18,2534.63,2536.18,262904.0
1749948360,2536.17,2536.68,2535.52,2536.2,210880.0
1749948420,2536.19,2536.32,2535.24,2535.5,191064.0
1749948480,2535.5,2535.77,2534.73,2535.01,218210.0
1749948540,2535.0,2535.76,2535.0,2535.41,171924.0
1749948600,2535.26,2536.27,2535.25,2536.2,502388.0
1749948660,2536.26,2538.97,2536.11,2538.87,3121966.0
1749948720,2538.7,2539.78,2538.7,2539.78,1853652.0
1749948780,2539.78,2539.85,2537.8,2537.81,1038778.0
1749948840,2537.81,2538.5,2534.47,2534.74,2592104.0
1749948900,2534.74,2535.06,2532.95,2535.06,1511772.0
1749948960,2535.14,2535.45,2534.6,2534.61,391590.0
1749949020,2534.61,2536.69,2534.41,2536.5,764996.0
1749949080,2536.5,2536.98,2536.25,2536.69,433220.0
1749949140,2536.7,2536.7,2535.95,2536.3,248640.0
1749949200,2536.3,2537.72,2536.09,2537.38,438384.0
1749949260,2537.38,2538.1,2537.33,2537.33,355598.0
1749949320,2537.33,2537.47,2535.0,2535.89,905834.0
1749949380,2535.9,2535.9,2533.34,2533.57,592756.0
1749949440,2533.57,2534.64,2533.33,2534.62,535374.0
1749949500,2534.62,2535.59,2534.32,2534.5,336008.0
1749949560,2534.31,2534.53,2533.33,2533.37,311324.0
1749949620,2533.37,2534.2,2533.33,2534.19,177056.0
1749949680,2534.19,2534.26,2532.32,2532.44,1495610.0
1749949740,2532.45,2534.96,2532.44,2534.96,468610.0
1749949800,2534.65,2534.66,2532.52,2532.52,1070652.0
1749949860,2532.52,2532.59,2531.51,2532.59,590442.0
1749949920,2532.59,2533.05,2532.58,2533.05,456590.0
1749949980,2533.05,2535.0,2532.9,2534.99,223864.0
1749950040,2535.18,2535.75,2534.43,2534.43,225104.0
1749950100,2534.43,2534.43,2531.91,2533.81,454388.0
1749950160,2533.52,2533.52,2531.71,2532.67,396288.0
1749950220,2532.45,2532.6,2529.6,2530.75,1410830.0
1749950280,2530.51,2531.0,2529.36,2529.49,808910.0
1749950340,2529.49,2529.49,2527.16,2528.91,3234046.0
1749950400,2528.91,2529.28,2527.04,2527.99,765876.0
1749950460,2527.99,2528.95,2527.99,2528.87,414966.0
1749950520,2528.88,2528.88,2527.0,2527.0,600336.0
1749950580,2527.0,2527.0,2524.83,2525.6,1624138.0
1749950640,2525.6,2528.0,2525.6,2527.99,1240244.0
1749950700,2528.0,2529.64,2527.99,2528.3,411868.0
1749950760,2528.31,2528.74,2526.82,2526.82,251064.0
1749950820,2526.67,2528.31,2526.42,2528.3,234970.0
1749950880,2528.02,2528.02,2526.72,2526.98,249822.0
1749950940,2526.97,2528.11,2526.82,2527.27,796276.0
1749951000,2527.27,2528.5,2527.07,2528.49,212778.0
1749951060,2528.49,2528.49,2525.55,2525.56,257862.0
1749951120,2525.56,2525.96,2525.05,2525.9,750006.0
1749951180,2525.9,2526.67,2524.71,2524.71,450954.0
1749951240,2524.71,2525.16,2523.91,2524.81,985120.0
1749951300,2524.97,2526.87,2524.8,2526.45,608742.0
1749951360,2526.63,2527.0,2526.44,2526.69,309880.0
1749951420,2526.69,2528.99,2526.69,2527.75,852474.0
1749951480,2527.75,2528.3,2527.54,2527.93,601566.0
1749951540,2527.93,2529.28,2527.92,2528.51,298564.0
1749951600,2528.5,2528.51,2527.73,2527.73,226110.0
1749951660,2527.73,2529.4,2526.67,2529.05,448698.0
1749951720,2529.05,2529.5,2528.42,2529.08,452780.0
1749951780,2529.07,2529.33,2528.51,2529.33,306046.0
1749951840,2529.33,2531.67,2529.32,2531.44,858124.0
1749951900,2531.44,2531.44,2530.0,2530.36,357902.0
1749951960,2530.36,2532.25,2529.58,2532.24,596722.0
1749952020,2532.24,2532.44,2531.08,2531.19,386550.0
1749952080,2531.19,2532.07,2529.92,2529.92,347194.0
1749952140,2529.93,2530.47,2529.19,2530.47,240878.0
1749952200,2530.46,2530.7,2529.83,2530.69,201312.0
1749952260,2530.7,2531.34,2530.5,2530.54,199264.0
1749952320,2530.54,2530.54,2528.31,2528.36,420894.0
1749952380,2528.36,2528.99,2527.28,2528.99,555062.0
1749952440,2528.98,2529.4,2528.67,2528.69,292980.0
1749952500,2528.69,2529.38,2527.5,2527.99,398264.0
1749952560,2527.77,2528.63,2527.4,2528.36,341326.0
1749952620,2528.36,2528.41,2527.31,2528.0,289104.0
1749952680,2528.0,2528.35,2527.68,2527.77,102170.0
1749952740,2527.77,2528.15,2527.6,2527.93,153722.0
1749952800,2527.93,2529.15,2527.92,2528.57,334926.0
1749952860,2528.57,2530.73,2528.57,2530.72,710610.0
1749952920,2530.73,2530.85,2529.95,2530.27,179804.0
1749952980,2530.27,2530.39,2529.76,2530.21,432386.0
1749953040,2530.2,2531.6,2530.2,2531.6,515076.0
1749953100,2531.6,2533.8,2531.59,2533.03,701748.0
1749953160,2533.03,2534.0,2533.03,2534.0,525040.0
1749953220,2534.0,2534.77,2532.73,2533.23,487878.0
1749953280,2533.08,2533.94,2532.98,2533.21,215508.0
1749953340,2533.2,2533.92,2532.44,2532.44,316664.0
1749953400,2532.45,2535.55,2532.31,2535.12,1829710.0
1749953460,2535.11,2536.1,2535.11,2535.96,714956.0
1749953520,2535.96,2536.2,2534.52,2534.52,341572.0
1749953580,2534.52,2536.97,2534.43,2535.89,1408264.0
1749953640,2535.89,2536.21,2534.53,2534.68,307176.0
1749953700,2534.68,2535.34,2534.42,2534.62,295434.0
1749953760,2534.61,2534.62,2533.22,2534.56,919470.0
1749953820,2534.56,2534.68,2533.44,2534.14,175132.0
1749953880,2534.44,2534.5,2532.44,2532.79,263660.0
1749953940,2532.79,2533.18,2531.69,2532.42,504324.0
1749954000,2532.41,2534.69,2532.41,2534.23,608638.0
1749954060,2534.22,2534.42,2533.86,2534.42,175056.0
1749954120,2534.41,2534.72,2533.71,2534.08,214604.0
1749954180,2534.08,2534.31,2533.64,2533.8,183026.0
1749954240,2533.8,2535.0,2533.58,2534.99,228498.0
1749954300,2535.0,2535.16,2534.22,2534.81,209324.0
1749954360,2534.81,2534.82,2534.15,2534.15,117620.0
1749954420,2534.15,2534.16,2532.86,2533.4,170752.0
1749954480,2533.39,2533.4,2532.16,2532.78,398668.0
1749954540,2532.78,2534.02,2532.78,2534.02,279934.0
1749954600,2534.01,2535.35,2533.83,2534.5,251072.0
1749954660,2534.51,2535.19,2533.42,2533.42,679226.0
1749954720,2533.44,2533.66,2532.75,2532.75,262260.0
1749954780,2532.75,2533.48,2531.81,2532.77,267680.0
1749954840,2532.77,2533.11,2532.28,2532.78,246326.0
1749954900,2532.78,2532.78,2530.95,2531.42,824640.0
1749954960,2531.42,2532.0,2530.98,2531.08,382626.0
1749955020,2530.85,2531.67,2530.6,2531.41,301548.0
1749955080,2531.41,2532.37,2531.23,2532.37,847844.0
1749955140,2532.37,2533.21,2532.37,2532.71,158720.0
1749955200,2532.71,2533.14,2532.13,2532.14,98582.0
1749955260,2532.13,2532.94,2531.82,2532.94,214464.0
1749955320,2532.94,2532.94,2531.88,2531.88,168014.0
1749955380,2531.88,2532.0,2531.11,2531.99,356026.0
1749955440,2531.99,2532.0,2531.4,2531.85,489346.0
1749955500,2531.99,2532.73,2531.99,2532.19,317164.0
1749955560,2532.19,2532.19,2530.28,2530.74,711506.0
1749955620,2530.74,2531.05,2530.66,2530.83,122926.0
1749955680,2530.59,2531.37,2530.17,2531.24,471628.0
1749955740,2531.24,2531.24,2530.19,2530.65,152740.0
1749955800,2530.65,2530.65,2529.67,2529.7,149886.0
1749955860,2529.7,2530.73,2529.69,2530.73,167610.0
1749955920,2530.72,2531.0,2530.48,2530.49,99952.0
1749955980,2530.49,2530.49,2529.52,2529.57,254914.0
1749956040,2529.57,2529.58,2527.37,2528.6,2899020.0
1749956100,2528.6,2528.61,2527.58,2527.58,366132.0
1749956160,2527.58,2527.58,2527.14,2527.57,263186.0
1749956220,2527.57,2528.36,2527.57,2528.35,272214.0
1749956280,2528.36,2528.38,2527.99,2528.11,216286.0
1749956340,2528.11,2528.3,2528.1,2528.3,152840.0
1749956400,2528.3,2529.12,2528.3,2528.76,438456.0
1749956460,2528.75,2529.45,2528.45,2529.44,204894.0
1749956520,2529.45,2529.45,2528.0,2528.01,423378.0
1749956580,2528.01,2528.01,2527.6,2527.73,271862.0
1749956640,2527.73,2528.41,2526.8,2528.4,497460.0
1749956700,2528.25,2528.26,2527.8,2528.04,109918.0
1749956760,2528.03,2528.59,2527.0,2527.01,431246.0
1749956820,2527.0,2528.33,2526.68,2528.22,347062.0
1749956880,2528.22,2529.99,2528.21,2529.49,1392386.0
1749956940,2529.48,2530.19,2529.48,2530.0,193708.0
1749957000,2530.0,2530.0,2529.48,2529.48,300772.0
1749957060,2529.48,2531.27,2529.48,2531.27,322598.0
1749957120,2531.27,2532.33,2530.89,2532.03,353760.0
1749957180,2532.02,2532.02,2530.86,2530.91,293232.0
1749957240,2530.9,2531.46,2530.9,2531.36,333178.0
1749957300,2531.36,2531.89,2530.91,2531.89,152228.0
1749957360,2531.89,2532.5,2531.55,2531.85,481464.0
1749957420,2531.84,2531.85,2531.3,2531.66,112010.0
1749957480,2531.63,2532.33,2531.41,2531.41,314434.0
1749957540,2531.32,2531.32,2530.49,2530.67,213110.0
1749957600,2531.1,2531.48,2530.85,2531.01,182768.0
1749957660,2531.01,2531.01,2529.87,2530.07,259230.0
1749957720,2530.02,2531.36,2529.87,2530.58,134768.0
1749957780,2530.47,2531.08,2530.17,2531.07,199832.0
1749957840,2531.08,2531.08,2530.32,2530.77,235878.0
1749957900,2530.77,2530.97,2530.4,2530.97,142950.0
1749957960,2530.97,2530.97,2528.73,2530.31,2273762.0
1749958020,2530.31,2531.35,2530.31,2530.72,306906.0
1749958080,2530.72,2532.0,2530.71,2532.0,215652.0
1749958140,2531.9,2531.9,2530.72,2530.72,177974.0
1749958200,2530.96,2531.01,2530.0,2530.02,276890.0
1749958260,2530.01,2530.02,2529.0,2529.36,283700.0
1749958320,2529.36,2530.4,2529.23,2529.24,242104.0
1749958380,2529.24,2529.6,2528.8,2529.43,244304.0
1749958440,2529.42,2530.96,2529.42,2530.69,81724.0
1749958500,2530.69,2530.69,2528.94,2529.5,175478.0
1749958560,2529.5,2530.07,2529.49,2530.07,146146.0
1749958620,2530.07,2530.64,2529.89,2530.06,73996.0
1749958680,2530.06,2532.26,2530.06,2531.25,313318.0
1749958740,2531.26,2531.91,2531.25,2531.48,182690.0
1749958800,2531.47,2532.67,2531.47,2532.66,326644.0
1749958860,2532.66,2534.0,2532.48,2533.71,546704.0
1749958920,2533.71,2534.0,2532.97,2533.15,422590.0
1749958980,2533.15,2533.62,2532.45,2532.45,212168.0
1749959040,2532.45,2532.45,2531.49,2531.62,157846.0
1749959100,2531.62,2532.69,2531.61,2531.77,197282.0
1749959160,2531.57,2531.85,2531.0,2531.43,282278.0
1749959220,2531.43,2531.84,2531.26,2531.26,61418.0
1749959280,2531.27,2531.27,2530.0,2530.58,373720.0
1749959340,2530.58,2531.28,2530.58,2530.6,231154.0
1749959400,2530.51,2530.65,2529.89,2529.89,224852.0
1749959460,2529.89,2531.09,2529.89,2530.49,228370.0
1749959520,2530.49,2531.44,2530.36,2531.32,425538.0
1749959580,2531.32,2531.37,2530.06,2530.07,215106.0
1749959640,2530.06,2530.29,2529.89,2530.12,100872.0
1749959700,2530.12,2530.55,2529.39,2529.39,118316.0
1749959760,2529.4,2530.27,2528.55,2530.27,332438.0
1749959820,2530.27,2530.3,2529.83,2530.28,113208.0
1749959880,2530.28,2530.29,2529.45,2529.97,506008.0
1749959940,2529.97,2530.16,2529.05,2529.05,186004.0
1749960000,2529.05,2529.57,2528.73,2528.73,862270.0
1749960060,2528.73,2529.81,2528.73,2529.8,286294.0
1749960120,2529.81,2530.09,2529.04,2529.04,390200.0
1749960180,2528.85,2529.64,2528.85,2529.63,119816.0
1749960240,2529.64,2529.99,2528.61,2529.99,257292.0
1749960300,2529.99,2530.44,2529.9,2530.25,794152.0
1749960360,2530.26,2530.5,2529.9,2529.91,221582.0
1749960420,2529.9,2530.88,2529.9,2530.87,239174.0
1749960480,2530.87,2530.88,2529.68,2530.06,186278.0
1749960540,2530.06,2530.58,2530.06,2530.58,136862.0
1749960600,2530.58,2531.33,2530.57,2531.32,151568.0
1749960660,2531.32,2531.53,2530.36,2530.37,337986.0
1749960720,2530.36,2531.12,2530.36,2530.9,125736.0
1749960780,2530.89,2532.62,2530.89,2532.62,309390.0
1749960840,2532.25,2532.51,2532.1,2532.5,209802.0
1749960900,2532.5,2533.65,2532.5,2533.64,1919852.0
1749960960,2533.63,2533.64,2532.21,2532.21,450000.0
1749961020,2532.21,2532.85,2532.0,2532.84,213182.0
1749961080,2532.47,2533.14,2532.27,2532.27,209736.0
1749961140,2532.28,2532.28,2530.53,2531.24,311386.0
1749961200,2531.24,2531.39,2530.87,2531.25,204694.0
1749961260,2531.25,2531.34,2530.23,2530.24,263786.0
1749961320,2530.24,2530.64,2529.17,2529.58,597858.0
1749961380,2529.58,2530.41,2529.58,2530.31,210448.0
1749961440,2530.32,2531.4,2530.31,2531.4,92370.0
1749961500,2531.4,2531.57,2531.15,2531.2,140184.0
1749961560,2531.2,2531.2,2530.99,2531.0,167596.0
1749961620,2531.01,2532.32,2531.0,2532.32,136984.0
1749961680,2532.32,2532.32,2531.91,2531.93,98140.0
1749961740,2531.92,2532.0,2531.36,2531.69,272724.0
1749961800,2531.69,2532.41,2531.69,2532.4,199592.0
1749961860,2532.41,2532.41,2531.7,2532.18,357814.0
1749961920,2532.18,2532.87,2532.18,2532.87,182686.0
1749961980,2532.87,2533.7,2532.87,2533.22,466358.0
1749962040,2533.22,2533.88,2532.67,2533.87,627234.0
1749962100,2533.88,2534.63,2533.25,2533.26,529190.0
1749962160,2533.25,2534.88,2533.25,2534.87,1326570.0
1749962220,2534.96,2535.62,2534.0,2534.1,1117758.0
1749962280,2534.1,2534.62,2534.1,2534.61,184434.0
1749962340,2534.61,2534.96,2534.26,2534.26,555070.0
1749962400,2534.27,2534.55,2534.14,2534.55,154460.0
1749962460,2534.55,2534.55,2532.04,2532.14,941854.0
1749962520,2532.14,2532.64,2532.0,2532.0,282360.0
1749962580,2532.0,2536.33,2531.72,2536.11,4378576.0
1749962640,2535.96,2539.38,2535.22,2538.91,5065206.0
1749962700,2538.32,2541.84,2536.73,2540.59,6463634.0
1749962760,2540.59,2542.66,2540.58,2542.01,2838016.0
1749962820,2542.0,2542.0,2540.13,2540.62,1373366.0
1749962880,2540.63,2543.0,2540.62,2542.98,1609854.0
1749962940,2542.99,2543.0,2541.0,2541.01,2003688.0
1749963000,2541.0,2541.53,2539.5,2539.5,1240426.0
1749963060,2539.51,2539.69,2538.54,2538.54,999998.0
1749963120,2538.54,2540.0,2538.53,2539.53,1299100.0
1749963180,2539.45,2539.48,2539.0,2539.01,856080.0
1749963240,2539.0,2539.21,2538.26,2538.26,879698.0
1749963300,2538.27,2538.27,2537.21,2537.21,489412.0
1749963360,2537.21,2537.67,2537.01,2537.67,317420.0
1749963420,2537.66,2542.45,2537.66,2542.16,2327616.0
1749963480,2542.15,2545.33,2541.4,2542.96,7816234.0
1749963540,2542.97,2542.97,2541.99,2542.62,1470758.0
1749963600,2542.4,2542.4,2541.11,2541.35,1165752.0
1749963660,2541.35,2542.27,2541.28,2542.18,864890.0
1749963720,2542.17,2542.18,2539.6,2539.61,906010.0
1749963780,2539.61,2540.83,2539.61,2540.71,885120.0
1749963840,2540.71,2540.72,2539.76,2540.29,508336.0
1749963900,2540.29,2540.8,2539.42,2539.43,245634.0
1749963960,2539.43,2539.43,2537.51,2538.34,934136.0
1749964020,2538.27,2538.6,2537.9,2538.16,385724.0
1749964080,2538.15,2538.59,2537.6,2538.18,337176.0
1749964140,2538.18,2538.53,2538.0,2538.52,286574.0
1749964200,2538.53,2538.7,2538.44,2538.47,271984.0
1749964260,2538.47,2538.63,2537.46,2538.39,713448.0
1749964320,2538.39,2539.84,2538.39,2539.05,617344.0
1749964380,2539.05,2541.06,2538.64,2539.21,1400960.0
1749964440,2539.21,2539.21,2538.14,2538.14,333134.0
1749964500,2538.14,2538.14,2537.42,2537.42,445758.0
1749964560,2537.42,2537.86,2537.06,2537.06,234722.0
1749964620,2537.07,2537.34,2537.06,2537.06,194162.0
1749964680,2537.06,2537.06,2535.4,2535.92,1126330.0
1749964740,2535.93,2536.37,2535.78,2536.16,434274.0
1749964800,2536.17,2536.37,2535.71,2536.34,315302.0
1749964860,2536.34,2536.77,2535.8,2535.81,351568.0
1749964920,2535.8,2536.0,2535.29,2535.3,214536.0
1749964980,2535.29,2535.3,2534.4,2534.92,778042.0
1749965040,2534.92,2534.93,2534.03,2534.03,608952.0
1749965100,2534.04,2534.92,2534.03,2534.84,260456.0
1749965160,2534.84,2535.66,2534.84,2535.13,379230.0
1749965220,2535.14,2536.31,2535.0,2535.82,241782.0
1749965280,2535.81,2536.88,2535.65,2536.88,624026.0
1749965340,2537.05,2540.33,2537.05,2540.12,1147178.0
1749965400,2540.11,2541.41,2540.0,2540.15,978386.0
1749965460,2540.16,2540.64,2539.18,2539.77,924686.0
1749965520,2539.78,2540.22,2539.45,2540.22,248542.0
1749965580,2540.21,2540.88,2539.58,2540.49,834440.0
1749965640,2540.59,2544.41,2540.59,2544.41,2191588.0
1749965700,2544.41,2544.41,2542.84,2543.34,1420686.0
1749965760,2543.34,2546.0,2543.34,2545.99,4421438.0
1749965820,2546.0,2546.87,2545.42,2546.73,1296328.0
1749965880,2546.84,2547.28,2545.13,2546.1,1505096.0
1749965940,2546.1,2546.37,2544.75,2544.92,1071176.0
1749966000,2544.93,2545.78,2544.71,2545.16,458120.0
1749966060,2545.15,2546.71,2545.15,2545.3,1647364.0
1749966120,2545.29,2545.3,2544.56,2544.63,503084.0
1749966180,2544.63,2545.19,2544.62,2545.19,407866.0
1749966240,2545.19,2548.18,2544.92,2547.99,3490042.0
1749966300,2547.99,2552.8,2547.8,2549.88,10124366.0
1749966360,2549.88,2549.88,2548.05,2548.6,3009358.0
1749966420,2548.47,2550.11,2548.2,2549.5,1445374.0
1749966480,2549.51,2549.63,2548.27,2548.66,1379284.0
1749966540,2548.86,2549.47,2548.03,2549.47,1018928.0
1749966600,2549.06,2549.06,2547.06,2547.31,1874794.0
1749966660,2547.35,2547.51,2546.6,2547.51,891348.0
1749966720,2547.42,2548.99,2547.35,2548.86,687462.0
1749966780,2548.85,2548.86,2546.6,2546.61,826608.0
1749966840,2546.6,2547.87,2546.6,2547.86,537364.0
1749966900,2547.85,2547.86,2546.94,2547.01,365690.0
1749966960,2547.01,2547.01,2546.42,2546.99,1830546.0
1749967020,2546.99,2548.75,2546.99,2548.62,818570.0
1749967080,2548.63,2549.04,2548.2,2548.61,841288.0
1749967140,2548.97,2550.63,2548.81,2550.04,1998894.0
1749967200,2550.27,2552.02,2550.13,2550.13,1784552.0
1749967260,2550.13,2550.23,2547.01,2547.53,1747308.0
1749967320,2547.52,2547.94,2545.99,2545.99,1780530.0
1749967380,2545.99,2546.27,2544.99,2546.06,2263190.0
1749967440,2546.06,2546.06,2542.97,2543.51,4284868.0
1749967500,2543.51,2543.71,2542.32,2543.07,1561026.0
1749967560,2543.08,2543.08,2541.58,2541.71,2264532.0
1749967620,2541.86,2542.74,2540.95,2542.15,2973524.0
1749967680,2542.15,2542.72,2540.99,2541.36,1510250.0
1749967740,2541.36,2541.99,2541.04,2541.92,845000.0
1749967800,2541.92,2542.95,2541.14,2541.15,782240.0
1749967860,2541.14,2541.99,2540.84,2541.99,699656.0
1749967920,2541.99,2543.32,2541.61,2541.61,805964.0
1749967980,2541.61,2543.01,2540.83,2541.03,2254242.0
1749968040,2541.02,2541.79,2540.44,2540.67,2396124.0
1749968100,2540.86,2541.75,2539.38,2540.33,1893296.0
1749968160,2540.33,2541.7,2539.65,2541.7,415100.0
1749968220,2541.7,2541.99,2540.71,2541.99,1062300.0
1749968280,2541.99,2543.32,2541.99,2542.49,457846.0
1749968340,2542.5,2542.5,2540.53,2541.29,568898.0
1749968400,2541.29,2541.56,2540.05,2540.06,623030.0
1749968460,2540.06,2540.06,2530.49,2535.33,9718910.0
1749968520,2535.34,2536.37,2535.33,2536.37,1449074.0
1749968580,2536.37,2537.08,2536.0,2536.36,898668.0
1749968640,2536.68,2536.99,2535.93,2536.02,834640.0
1749968700,2536.03,2536.03,2534.31,2535.53,1607802.0
1749968760,2535.54,2536.27,2535.15,2535.71,825302.0
1749968820,2535.71,2536.64,2535.1,2535.34,687720.0
1749968880,2535.34,2535.47,2534.6,2535.19,2371146.0
1749968940,2535.19,2535.21,2534.5,2535.09,903322.0
1749969000,2535.32,2535.78,2534.09,2535.59,1313870.0
1749969060,2535.58,2536.9,2535.06,2536.83,732492.0
1749969120,2536.83,2537.17,2536.17,2536.3,441598.0
1749969180,2536.3,2536.75,2535.75,2536.23,841736.0
1749969240,2536.24,2536.6,2532.78,2532.93,3450336.0
1749969300,2532.93,2533.67,2532.66,2533.66,855358.0
1749969360,2533.46,2535.56,2532.55,2534.93,1068808.0
1749969420,2534.93,2535.0,2534.5,2534.5,346064.0
1749969480,2534.5,2536.0,2534.5,2535.48,726876.0
1749969540,2535.82,2535.83,2535.05,2535.23,348056.0
1749969600,2535.24,2536.31,2535.23,2535.55,805278.0
1749969660,2535.54,2535.7,2535.06,2535.69,287092.0
1749969720,2535.7,2535.7,2535.04,2535.3,178996.0
1749969780,2535.3,2535.31,2534.23,2535.13,431138.0
1749969840,2535.13,2536.12,2534.95,2536.11,230992.0
1749969900,2536.12,2536.93,2535.6,2535.62,878280.0
1749969960,2535.61,2535.61,2533.19,2534.26,977192.0
1749970020,2534.26,2536.0,2534.26,2535.56,637516.0
1749970080,2535.56,2535.93,2535.3,2535.81,275528.0
1749970140,2535.82,2537.01,2535.81,2536.52,818808.0
1749970200,2536.52,2536.53,2535.66,2535.67,321402.0
1749970260,2535.67,2536.03,2535.1,2535.17,208366.0
1749970320,2535.16,2535.17,2534.02,2534.2,430498.0
1749970380,2534.19,2535.28,2534.19,2535.01,261776.0
1749970440,2535.01,2535.71,2535.0,2535.71,356012.0
1749970500,2535.71,2535.71,2534.63,2534.63,319108.0
1749970560,2534.64,2534.64,2533.6,2533.92,300164.0
1749970620,2533.92,2534.17,2532.62,2533.5,1458132.0
1749970680,2533.5,2534.5,2533.49,2534.5,210834.0
1749970740,2534.49,2535.01,2534.49,2534.51,334468.0
1749970800,2534.5,2535.15,2534.29,2534.78,277558.0
1749970860,2534.78,2534.87,2534.1,2534.65,199774.0
1749970920,2534.65,2535.0,2534.01,2534.14,358672.0
1749970980,2534.13,2534.14,2532.68,2532.68,374602.0
1749971040,2532.68,2533.32,2532.28,2532.8,734936.0
1749971100,2532.8,2532.81,2530.63,2530.64,2301628.0
1749971160,2530.64,2532.17,2530.63,2531.57,1355706.0
1749971220,2531.56,2531.82,2531.11,2531.11,773594.0
1749971280,2531.11,2531.11,2528.19,2528.88,3764272.0
1749971340,2528.89,2529.49,2526.82,2527.98,3566652.0
1749971400,2527.59,2528.63,2524.7,2528.63,4293416.0
1749971460,2528.99,2530.37,2528.25,2528.61,1475562.0
1749971520,2528.54,2529.89,2528.31,2529.88,890072.0
1749971580,2529.89,2531.29,2529.88,2531.14,1175034.0
1749971640,2531.14,2531.72,2530.47,2530.47,862064.0
1749971700,2530.48,2530.48,2529.1,2529.94,859806.0
1749971760,2529.99,2531.29,2529.99,2531.14,1243708.0
1749971820,2531.12,2531.12,2529.83,2529.84,541550.0
1749971880,2529.85,2530.35,2528.65,2528.65,461318.0
1749971940,2528.65,2528.79,2527.51,2528.78,619726.0
1749972000,2528.79,2528.79,2527.32,2528.61,1179424.0
1749972060,2528.62,2530.14,2528.61,2529.32,501562.0
1749972120,2529.32,2529.8,2529.3,2529.31,450034.0
1749972180,2529.3,2529.31,2528.77,2529.0,263776.0
1749972240,2528.99,2529.0,2526.8,2527.32,1827122.0
1749972300,2527.6,2528.75,2527.6,2528.75,670062.0
1749972360,2528.74,2528.89,2526.66,2526.93,461380.0
1749972420,2526.93,2527.91,2526.38,2527.91,662434.0
1749972480,2527.9,2528.58,2527.0,2527.78,1178306.0
1749972540,2527.61,2527.61,2526.41,2527.49,526954.0
1749972600,2527.49,2528.0,2526.44,2526.44,598124.0
1749972660,2526.45,2526.85,2525.41,2525.41,986508.0
1749972720,2525.12,2525.12,2522.59,2524.5,4121926.0
1749972780,2524.57,2526.48,2524.32,2526.47,1227944.0
1749972840,2526.37,2526.37,2522.02,2523.28,3934460.0
1749972900,2523.27,2523.28,2521.47,2522.53,1875278.0
1749972960,2522.69,2524.66,2522.69,2524.3,1244012.0
1749973020,2524.3,2526.75,2524.3,2525.67,2183946.0
1749973080,2525.67,2526.34,2524.63,2525.05,850042.0
1749973140,2525.05,2525.18,2524.5,2524.85,428108.0
1749973200,2524.85,2525.56,2524.67,2525.05,330460.0
1749973260,2525.05,2526.36,2525.0,2526.29,402650.0
1749973320,2526.29,2526.3,2525.54,2525.67,330518.0
1749973380,2525.3,2525.66,2525.09,2525.1,419904.0
1749973440,2525.05,2525.66,2524.7,2525.17,307714.0
1749973500,2525.03,2525.03,2524.23,2524.69,624322.0
1749973560,2524.98,2527.66,2524.98,2527.45,1089448.0
1749973620,2527.44,2527.81,2527.29,2527.39,452380.0
1749973680,2527.38,2528.48,2527.04,2527.83,893156.0
1749973740,2527.82,2528.56,2527.48,2527.5,487004.0
1749973800,2527.51,2528.45,2527.12,2528.45,461252.0
1749973860,2528.44,2528.7,2527.85,2527.96,590070.0
1749973920,2527.97,2529.0,2527.51,2529.0,719884.0
1749973980,2528.99,2530.32,2528.99,2529.94,1692124.0
1749974040,2529.94,2530.29,2529.3,2529.31,1412236.0
1749974100,2529.3,2530.01,2529.3,2529.32,714972.0
1749974160,2529.32,2529.32,2528.07,2528.16,529830.0
1749974220,2528.16,2528.93,2528.16,2528.54,285920.0
1749974280,2528.54,2528.92,2528.46,2528.68,306382.0
1749974340,2528.68,2528.8,2527.2,2527.21,496322.0
1749974400,2527.32,2528.96,2527.32,2528.8,659750.0
1749974460,2528.8,2528.84,2527.13,2527.13,441318.0
1749974520,2527.13,2527.13,2525.7,2525.7,831070.0
1749974580,2525.71,2526.39,2525.55,2525.94,907796.0
1749974640,2525.94,2526.23,2525.75,2526.23,477746.0
1749974700,2526.23,2526.24,2524.24,2524.7,1134080.0
1749974760,2524.7,2525.14,2523.98,2523.98,757698.0
1749974820,2523.98,2523.98,2521.49,2521.75,2526376.0
1749974880,2521.75,2522.88,2519.86,2521.59,3289130.0
1749974940,2521.6,2521.6,2518.07,2520.6,5088864.0
1749975000,2520.6,2521.4,2519.81,2520.52,1452724.0
1749975060,2521.0,2522.22,2520.49,2521.99,1205228.0
1749975120,2521.99,2522.16,2521.0,2521.41,1438608.0
1749975180,2521.41,2523.42,2521.41,2522.58,793684.0
1749975240,2522.49,2522.49,2521.22,2521.26,650024.0
1749975300,2521.26,2522.28,2521.26,2522.08,440558.0
1749975360,2522.09,2522.7,2522.08,2522.69,676184.0
1749975420,2522.7,2523.6,2522.69,2522.92,536576.0
1749975480,2522.91,2523.3,2522.91,2523.22,271062.0
1749975540,2523.22,2523.37,2520.9,2520.9,609714.0
1749975600,2521.35,2521.47,2520.62,2520.64,695886.0
1749975660,2520.64,2520.67,2519.68,2520.57,957534.0
1749975720,2520.57,2521.92,2520.57,2521.4,575792.0
1749975780,2521.4,2521.87,2520.57,2521.87,408114.0
1749975840,2521.87,2523.99,2521.87,2522.99,589180.0
1749975900,2522.98,2523.72,2522.54,2523.58,566954.0
1749975960,2523.58,2524.0,2522.55,2522.71,2088962.0
1749976020,2522.71,2523.14,2522.31,2523.14,285540.0
1749976080,2523.13,2523.14,2522.26,2522.27,141362.0
1749976140,2522.27,2522.89,2522.26,2522.88,395404.0
1749976200,2522.88,2524.1,2522.77,2524.1,225764.0
1749976260,2524.19,2524.61,2523.15,2523.15,511886.0
1749976320,2523.16,2524.12,2523.15,2524.11,194874.0
1749976380,2524.24,2524.48,2523.94,2523.95,411106.0
1749976440,2523.94,2524.29,2522.55,2522.55,387304.0
1749976500,2522.56,2522.56,2521.02,2521.19,533582.0
1749976560,2521.18,2521.91,2520.85,2521.63,942342.0
1749976620,2521.63,2521.9,2521.0,2521.13,536866.0
1749976680,2521.13,2521.35,2519.0,2519.47,905756.0
1749976740,2519.47,2519.88,2518.84,2518.85,725564.0
1749976800,2518.84,2521.02,2518.0,2520.87,1067954.0
1749976860,2520.87,2520.88,2520.24,2520.51,298680.0
1749976920,2520.51,2521.46,2520.5,2521.1,246408.0
1749976980,2521.09,2522.3,2521.09,2522.02,301244.0
1749977040,2522.01,2522.17,2521.29,2521.44,350488.0
1749977100,2521.44,2521.91,2520.69,2520.7,359344.0
1749977160,2520.7,2520.7,2519.0,2520.13,688478.0
1749977220,2520.12,2520.69,2519.01,2519.3,292394.0
1749977280,2519.3,2519.87,2519.03,2519.12,285470.0
1749977340,2519.12,2519.12,2517.34,2518.96,1060164.0
1749977400,2518.96,2519.38,2518.24,2519.22,527940.0
1749977460,2519.22,2520.58,2519.22,2519.6,756492.0
1749977520,2519.6,2519.61,2517.98,2519.0,387722.0
1749977580,2519.0,2519.61,2518.15,2519.58,971730.0
1749977640,2519.59,2520.4,2519.44,2519.9,266694.0
1749977700,2519.9,2519.91,2519.02,2519.18,301412.0
1749977760,2519.19,2519.42,2518.59,2519.31,187270.0
1749977820,2519.32,2519.49,2519.0,2519.0,261230.0
1749977880,2518.6,2519.49,2518.5,2519.25,242704.0
1749977940,2519.25,2520.34,2519.25,2519.57,393108.0
1749978000,2519.57,2519.57,2517.5,2518.03,716090.0
1749978060,2518.04,2518.04,2516.32,2516.76,2164650.0
1749978120,2516.75,2517.17,2515.65,2515.65,1786682.0
1749978180,2515.77,2515.9,2513.69,2514.33,3852160.0
1749978240,2514.52,2515.54,2514.2,2514.87,877126.0
1749978300,2514.87,2516.18,2514.74,2515.72,876210.0
1749978360,2515.71,2515.94,2513.77,2514.38,1015970.0
1749978420,2514.37,2515.55,2514.37,2514.95,524704.0
1749978480,2514.95,2515.62,2514.44,2515.25,661666.0
1749978540,2515.25,2516.14,2515.08,2515.08,546136.0
1749978600,2515.12,2516.0,2512.68,2512.85,1573598.0
1749978660,2512.62,2512.86,2511.87,2512.75,1613642.0
1749978720,2512.52,2513.85,2512.39,2513.59,1346906.0
1749978780,2513.89,2515.68,2513.85,2514.68,1067718.0
1749978840,2514.69,2515.28,2512.67,2513.33,878358.0
1749978900,2513.38,2513.63,2512.39,2513.18,512128.0
1749978960,2513.52,2514.49,2513.2,2514.49,884520.0
1749979020,2514.48,2515.41,2513.02,2514.57,1542370.0
1749979080,2514.58,2514.58,2511.66,2511.66,1022304.0
1749979140,2511.66,2512.99,2509.2,2510.31,3256320.0
1749979200,2510.31,2511.2,2510.01,2510.18,917608.0
1749979260,2510.17,2510.93,2509.42,2510.39,2963632.0
1749979320,2510.39,2513.49,2510.0,2513.35,1862908.0
1749979380,2513.35,2515.42,2513.35,2514.39,1297728.0
1749979440,2514.38,2515.07,2513.48,2514.53,582880.0
1749979500,2514.54,2514.68,2512.94,2512.94,840344.0
1749979560,2512.95,2512.95,2511.26,2512.54,986854.0
1749979620,2512.54,2512.88,2512.0,2512.6,715384.0
1749979680,2512.59,2513.39,2512.06,2513.01,555244.0
1749979740,2513.02,2513.53,2511.79,2512.29,366656.0
1749979800,2512.29,2512.39,2510.8,2511.52,727446.0
1749979860,2511.53,2511.99,2507.74,2507.79,3458580.0
1749979920,2507.88,2509.85,2507.66,2509.18,1286022.0
1749979980,2509.19,2509.56,2508.79,2509.05,561430.0
1749980040,2509.05,2511.14,2509.01,2510.43,559288.0
1749980100,2510.13,2510.25,2509.63,2509.96,422574.0
1749980160,2509.95,2510.25,2507.9,2508.59,939626.0
1749980220,2508.58,2510.77,2508.41,2510.76,542148.0
1749980280,2510.76,2512.37,2510.76,2512.37,1150348.0
1749980340,2512.37,2514.68,2512.37,2513.75,916344.0
1749980400,2513.75,2513.75,2512.8,2512.8,517212.0
1749980460,2512.8,2514.38,2512.8,2513.82,559066.0
1749980520,2513.9,2514.24,2513.03,2514.24,617094.0
1749980580,2514.24,2515.01,2513.89,2514.02,1496316.0
1749980640,2514.02,2514.98,2513.54,2513.55,579040.0
1749980700,2513.43,2513.65,2512.53,2512.99,954552.0
1749980760,2513.0,2513.78,2512.5,2513.64,434996.0
1749980820,2513.62,2515.53,2513.62,2514.0,1370266.0
1749980880,2513.99,2514.0,2512.75,2512.87,282722.0
1749980940,2512.87,2513.29,2512.22,2512.72,264378.0
1749981000,2512.72,2512.72,2509.04,2509.72,1830788.0
1749981060,2509.72,2510.31,2509.48,2510.06,839062.0
1749981120,2510.07,2510.2,2509.17,2509.18,482892.0
1749981180,2509.17,2509.98,2509.0,2509.33,407154.0
1749981240,2509.33,2510.0,2509.27,2509.99,386898.0
1749981300,2510.0,2511.19,2509.99,2510.11,602562.0
1749981360,2510.26,2510.37,2507.58,2508.4,1053088.0
1749981420,2508.63,2509.15,2507.7,2508.62,822112.0
1749981480,2508.61,2509.49,2507.81,2509.16,293692.0
1749981540,2509.16,2509.45,2508.88,2509.44,413618.0
1749981600,2509.59,2509.83,2508.9,2509.34,732228.0
1749981660,2509.34,2512.64,2509.34,2512.63,1484636.0
1749981720,2512.64,2513.3,2511.95,2512.01,642016.0
1749981780,2512.01,2513.33,2511.96,2512.54,371696.0
1749981840,2512.54,2514.24,2512.53,2514.23,702230.0
1749981900,2514.24,2517.27,2514.23,2516.55,2249570.0
1749981960,2516.55,2517.46,2516.2,2516.3,1263922.0
1749982020,2516.3,2516.3,2515.18,2515.18,480226.0
1749982080,2515.19,2517.41,2515.18,2516.94,1300742.0
1749982140,2516.94,2518.72,2516.67,2518.3,1303902.0
1749982200,2518.31,2518.39,2517.5,2517.56,724902.0
1749982260,2517.56,2520.48,2517.52,2520.18,2879568.0
1749982320,2520.19,2522.94,2519.87,2521.86,3277058.0
1749982380,2521.86,2522.0,2521.36,2521.42,960848.0
1749982440,2521.42,2521.42,2520.24,2520.88,928732.0
1749982500,2520.87,2522.73,2520.87,2521.02,1168708.0
1749982560,2520.63,2520.63,2518.73,2518.74,1098376.0
1749982620,2518.74,2519.4,2517.77,2519.4,1066682.0
1749982680,2519.4,2519.4,2518.4,2518.53,635518.0
1749982740,2518.53,2519.51,2517.65,2517.66,1498522.0
1749982800,2517.66,2517.66,2516.35,2517.55,774950.0
1749982860,2517.56,2518.27,2516.41,2517.45,630736.0
1749982920,2517.45,2517.85,2517.0,2517.85,615838.0
1749982980,2517.85,2519.34,2517.67,2519.33,724446.0
1749983040,2519.06,2519.06,2516.11,2516.11,974306.0
1749983100,2516.01,2516.01,2514.29,2514.65,790420.0
1749983160,2514.65,2514.99,2513.63,2513.81,625736.0
1749983220,2513.8,2514.91,2513.8,2514.65,547310.0
1749983280,2514.65,2515.95,2514.33,2515.48,489782.0
1749983340,2515.48,2515.86,2515.32,2515.48,455516.0
1749983400,2515.48,2516.82,2515.04,2516.82,352556.0
1749983460,2516.81,2516.82,2515.63,2515.88,822146.0
1749983520,2515.88,2516.88,2515.87,2516.31,316444.0
1749983580,2516.31,2516.31,2515.4,2515.95,241412.0
1749983640,2516.14,2516.4,2515.51,2515.69,364856.0
1749983700,2515.7,2515.7,2513.18,2513.29,631126.0
1749983760,2513.28,2514.18,2513.0,2513.42,627444.0
1749983820,2513.42,2514.3,2512.76,2512.77,437932.0
1749983880,2512.77,2513.18,2512.53,2513.14,351330.0
1749983940,2513.14,2514.13,2513.14,2514.06,471924.0
1749984000,2514.06,2514.48,2513.73,2513.8,1019236.0
1749984060,2513.8,2517.3,2513.8,2516.87,600034.0
1749984120,2516.87,2518.04,2516.87,2517.44,1111214.0
1749984180,2517.44,2518.18,2517.23,2518.17,508936.0
1749984240,2518.18,2518.18,2517.77,2517.83,376536.0
1749984300,2518.08,2518.6,2517.67,2517.68,517212.0
1749984360,2517.67,2517.98,2515.51,2516.17,954448.0
1749984420,2516.18,2518.2,2516.14,2518.2,217502.0
1749984480,2518.2,2519.38,2517.46,2519.38,924838.0
1749984540,2519.46,2520.58,2518.88,2519.78,1472436.0
1749984600,2519.78,2520.09,2518.71,2519.14,494746.0
1749984660,2519.14,2519.96,2518.91,2519.0,250816.0
1749984720,2519.01,2519.4,2518.63,2518.63,294772.0
1749984780,2518.63,2519.23,2517.87,2519.08,541224.0
1749984840,2519.01,2519.01,2517.67,2517.81,275804.0
1749984900,2517.74,2518.2,2517.59,2517.64,426042.0
1749984960,2517.65,2518.0,2517.41,2517.99,136446.0
1749985020,2518.0,2518.9,2517.85,2518.9,147110.0
1749985080,2518.89,2519.55,2518.89,2518.91,185002.0
1749985140,2518.9,2519.3,2518.9,2518.95,211612.0
1749985200,2518.94,2519.66,2518.82,2518.95,565522.0
1749985260,2518.95,2519.45,2518.56,2518.84,308518.0
1749985320,2518.84,2519.2,2518.63,2519.19,300532.0
1749985380,2519.2,2520.49,2519.19,2520.4,476586.0
1749985440,2520.4,2521.0,2519.72,2519.99,570802.0
1749985500,2519.99,2520.66,2519.2,2520.66,650534.0
1749985560,2520.66,2521.47,2520.1,2521.47,476362.0
1749985620,2521.64,2522.09,2520.31,2520.32,1169904.0
1749985680,2520.32,2520.32,2517.7,2518.92,879608.0
1749985740,2518.92,2519.19,2518.55,2518.86,203598.0
1749985800,2518.87,2518.87,2518.0,2518.63,264112.0
1749985860,2518.64,2518.64,2517.83,2518.62,516142.0
1749985920,2518.62,2520.91,2518.62,2520.47,525524.0
1749985980,2520.4,2520.4,2519.32,2519.32,525064.0
1749986040,2519.33,2519.53,2517.29,2517.29,192504.0
1749986100,2517.29,2518.42,2517.29,2518.41,218232.0
1749986160,2518.42,2518.77,2517.89,2517.89,217994.0
1749986220,2517.89,2517.89,2515.67,2515.68,592780.0
1749986280,2515.67,2517.47,2515.64,2516.96,325026.0
1749986340,2516.95,2516.98,2516.39,2516.96,214188.0
1749986400,2516.96,2516.96,2515.81,2516.5,274840.0
1749986460,2516.55,2516.84,2516.15,2516.15,159096.0
1749986520,2516.15,2516.16,2514.91,2515.67,1334846.0
1749986580,2515.66,2516.15,2515.37,2515.96,360260.0
1749986640,2516.2,2516.59,2516.2,2516.4,104122.0
1749986700,2516.31,2516.41,2514.87,2514.87,453436.0
1749986760,2514.88,2514.99,2514.15,2514.48,805066.0
1749986820,2514.48,2514.99,2513.67,2513.75,541228.0
1749986880,2513.75,2514.82,2513.45,2514.1,757888.0
1749986940,2514.09,2514.18,2513.99,2514.0,170060.0
1749987000,2514.0,2514.33,2513.56,2513.56,383170.0
1749987060,2513.56,2514.24,2513.55,2514.24,193020.0
1749987120,2514.23,2514.65,2514.23,2514.26,186124.0
1749987180,2514.27,2514.27,2511.59,2512.87,1426692.0
1749987240,2512.87,2513.0,2512.05,2513.0,705212.0
1749987300,2512.99,2515.6,2512.82,2515.6,622640.0
1749987360,2515.6,2516.58,2515.4,2515.63,401954.0
1749987420,2515.64,2515.64,2514.56,2514.56,207670.0
1749987480,2514.56,2514.9,2514.0,2514.9,272494.0
1749987540,2514.9,2515.65,2514.15,2515.12,237510.0
1749987600,2515.13,2515.5,2512.4,2512.41,344202.0
1749987660,2512.37,2512.53,2510.61,2511.66,1695764.0
1749987720,2511.66,2512.77,2511.66,2512.21,691752.0
1749987780,2511.91,2513.84,2511.89,2513.56,679122.0
1749987840,2513.54,2513.74,2513.08,2513.26,332050.0
1749987900,2513.27,2513.89,2511.42,2511.76,480548.0
1749987960,2511.76,2512.47,2511.68,2512.36,367892.0
1749988020,2512.39,2513.3,2512.0,2512.3,272640.0
1749988080,2512.31,2514.49,2512.02,2513.6,942774.0
1749988140,2513.59,2514.76,2513.43,2514.7,433208.0
1749988200,2514.7,2515.68,2514.41,2515.0,534428.0
1749988260,2515.0,2516.4,2514.92,2515.36,315130.0
1749988320,2515.54,2517.5,2515.54,2517.5,480842.0
1749988380,2517.49,2519.74,2517.41,2518.78,2052084.0
1749988440,2518.79,2518.79,2517.06,2517.65,376612.0
1749988500,2517.65,2518.11,2517.29,2518.05,323514.0
1749988560,2518.05,2518.35,2512.98,2513.57,1426182.0
1749988620,2513.1,2514.78,2513.1,2514.28,1953460.0
1749988680,2514.28,2514.89,2513.27,2514.5,474728.0
1749988740,2514.59,2515.2,2514.54,2515.2,279412.0
1749988800,2515.19,2516.26,2515.19,2515.98,382158.0
1749988860,2515.98,2516.99,2515.63,2515.64,460128.0
1749988920,2515.63,2516.7,2514.79,2516.58,326064.0
1749988980,2516.15,2516.39,2515.42,2515.67,221252.0
1749989040,2515.68,2516.6,2515.3,2516.14,358928.0
1749989100,2516.14,2517.66,2515.6,2516.27,652456.0
1749989160,2516.26,2516.47,2515.05,2516.27,369408.0
1749989220,2516.27,2517.31,2516.0,2516.54,802334.0
1749989280,2516.54,2518.48,2515.8,2518.26,800432.0
1749989340,2518.25,2520.94,2518.21,2519.92,1481372.0
1749989400,2520.05,2524.11,2520.05,2522.61,5361762.0
1749989460,2522.6,2522.87,2522.11,2522.12,1475480.0
1749989520,2522.12,2522.56,2521.26,2522.15,1334390.0
1749989580,2522.14,2522.15,2521.23,2521.44,726288.0
1749989640,2521.66,2521.72,2520.0,2520.42,1270710.0
1749989700,2520.42,2521.56,2520.42,2521.23,553708.0
1749989760,2521.23,2522.91,2521.01,2521.01,1429052.0
1749989820,2520.92,2521.52,2520.66,2521.13,325644.0
1749989880,2521.13,2521.8,2520.69,2520.7,460308.0
1749989940,2520.7,2520.7,2520.26,2520.49,404134.0
1749990000,2520.5,2520.5,2519.04,2519.96,616572.0
1749990060,2519.97,2519.97,2519.19,2519.21,234930.0
1749990120,2519.2,2519.21,2518.3,2519.11,302494.0
1749990180,2518.97,2519.38,2518.19,2518.61,304566.0
1749990240,2518.61,2518.75,2516.84,2516.84,604330.0
1749990300,2516.85,2517.21,2515.82,2515.83,735584.0
1749990360,2515.83,2516.99,2515.82,2516.98,1045826.0
1749990420,2516.98,2517.39,2516.68,2517.04,282630.0
1749990480,2517.05,2517.05,2516.5,2516.51,341766.0
1749990540,2516.51,2517.48,2516.5,2517.35,293894.0
1749990600,2517.35,2518.05,2516.99,2517.19,376982.0
1749990660,2517.19,2517.19,2516.63,2517.19,147128.0
1749990720,2517.43,2517.8,2517.08,2517.09,278412.0
1749990780,2517.01,2517.99,2516.29,2517.99,358920.0
1749990840,2517.98,2519.18,2517.98,2519.15,357338.0
1749990900,2519.1,2519.1,2518.2,2518.68,230118.0
1749990960,2518.68,2520.68,2518.68,2520.0,769076.0
1749991020,2520.01,2520.56,2519.5,2519.64,237268.0
1749991080,2519.65,2519.65,2518.54,2518.94,184526.0
1749991140,2518.93,2518.94,2517.48,2518.72,318126.0
1749991200,2518.96,2520.71,2518.66,2519.82,840134.0
1749991260,2519.82,2519.82,2518.82,2518.99,157750.0
1749991320,2519.0,2519.0,2517.39,2517.39,735022.0
1749991380,2517.4,2518.21,2517.39,2517.62,134066.0
1749991440,2517.61,2519.11,2517.36,2518.96,479076.0
1749991500,2518.96,2519.87,2518.58,2518.82,341246.0
1749991560,2518.82,2520.15,2518.82,2519.0,1433880.0
1749991620,2519.0,2520.8,2519.0,2520.55,235770.0
1749991680,2520.6,2522.66,2520.6,2521.95,962384.0
1749991740,2521.71,2522.69,2521.43,2522.69,321308.0
1749991800,2522.84,2524.88,2522.84,2523.13,2210280.0
1749991860,2523.13,2524.3,2522.56,2524.29,720244.0
1749991920,2524.38,2524.4,2523.52,2523.91,647578.0
1749991980,2523.9,2524.4,2523.38,2524.4,702106.0
1749992040,2524.4,2525.54,2524.01,2524.55,2828282.0
1749992100,2524.55,2525.27,2523.6,2524.96,1212646.0
1749992160,2524.83,2524.83,2523.95,2524.32,632570.0
1749992220,2524.48,2525.16,2523.91,2524.22,888276.0
1749992280,2524.06,2524.72,2523.92,2524.36,872478.0
1749992340,2524.38,2525.68,2524.38,2524.61,1109512.0
1749992400,2524.62,2524.83,2523.58,2524.19,778550.0
1749992460,2524.59,2525.23,2523.36,2524.01,829988.0
1749992520,2524.02,2524.02,2522.9,2523.29,654854.0
1749992580,2523.52,2523.89,2522.62,2522.78,580962.0
1749992640,2522.78,2522.89,2521.49,2522.88,1042084.0
1749992700,2523.2,2525.61,2523.07,2524.06,1166696.0
1749992760,2524.05,2524.06,2521.88,2523.0,564682.0
1749992820,2522.76,2524.32,2522.0,2523.92,641250.0
1749992880,2523.92,2527.6,2523.92,2527.2,4814684.0
1749992940,2527.06,2535.0,2526.5,2531.05,16191836.0
1749993000,2531.05,2532.41,2530.53,2532.11,2650068.0
1749993060,2532.11,2534.62,2531.01,2534.2,3959568.0
1749993120,2534.56,2534.67,2531.29,2531.29,3361178.0
1749993180,2531.3,2532.5,2531.14,2531.34,1265096.0
1749993240,2531.33,2532.76,2529.72,2530.33,1492672.0
1749993300,2530.26,2531.8,2530.14,2530.19,818946.0
1749993360,2530.19,2537.21,2530.07,2536.3,8562950.0
1749993420,2536.2,2537.0,2533.3,2533.73,3113912.0
1749993480,2533.58,2533.6,2530.82,2531.1,1170006.0
1749993540,2531.09,2531.85,2530.82,2531.15,1038658.0
1749993600,2531.15,2533.68,2530.81,2532.96,1105196.0
1749993660,2533.16,2534.35,2532.44,2533.99,1382998.0
1749993720,2533.97,2535.9,2533.97,2534.91,962338.0
1749993780,2534.91,2535.28,2534.34,2534.64,743580.0
1749993840,2534.64,2535.5,2533.7,2535.21,1384158.0
1749993900,2535.22,2535.49,2533.07,2534.21,677470.0
1749993960,2534.21,2536.0,2533.43,2536.0,635502.0
1749994020,2535.99,2535.99,2533.56,2533.57,498920.0
1749994080,2533.56,2534.11,2531.69,2531.79,661366.0
1749994140,2531.79,2532.47,2531.02,2532.06,1022716.0
1749994200,2532.06,2532.99,2529.47,2529.47,1837906.0
1749994260,2529.47,2530.56,2529.47,2530.42,766348.0
1749994320,2530.42,2532.0,2529.75,2531.99,670224.0
1749994380,2531.99,2531.99,2530.59,2530.76,806840.0
1749994440,2530.6,2531.5,2530.13,2531.5,663420.0
1749994500,2531.49,2531.5,2530.0,2530.79,552922.0
1749994560,2530.79,2532.65,2530.51,2531.01,718288.0
1749994620,2531.01,2531.01,2528.64,2528.65,2158604.0
1749994680,2528.65,2529.59,2527.26,2528.0,1995892.0
1749994740,2528.01,2528.85,2527.11,2527.43,1243874.0
1749994800,2527.43,2528.61,2527.27,2527.28,571334.0
1749994860,2527.28,2528.5,2527.28,2528.5,420402.0
1749994920,2528.49,2530.11,2528.03,2530.11,687960.0
1749994980,2530.11,2537.09,2530.11,2537.09,3931406.0
1749995040,2536.9,2537.77,2536.1,2537.77,2237582.0
1749995100,2537.77,2538.46,2536.43,2538.3,1763594.0
1749995160,2538.3,2543.83,2538.3,2542.23,7862214.0
1749995220,2542.22,2544.65,2540.54,2542.75,3093010.0
1749995280,2543.28,2543.73,2540.17,2540.78,3040098.0
1749995340,2540.78,2540.78,2538.0,2538.7,1655212.0
1749995400,2538.6,2541.37,2538.34,2540.11,1799034.0
1749995460,2540.12,2540.28,2538.87,2538.87,783516.0
1749995520,2539.15,2540.0,2537.15,2537.49,1879890.0
1749995580,2537.49,2538.32,2537.49,2537.97,715410.0
1749995640,2537.98,2540.49,2537.97,2540.48,818886.0
1749995700,2540.48,2541.76,2539.33,2540.62,983442.0
1749995760,2540.62,2541.0,2538.84,2538.84,621118.0
1749995820,2538.99,2541.21,2538.99,2540.61,1046582.0
1749995880,2540.68,2541.72,2540.67,2541.26,840916.0
1749995940,2541.26,2542.0,2540.44,2542.0,1277758.0
1749996000,2541.99,2543.0,2540.7,2540.71,2328168.0
1749996060,2540.34,2541.0,2539.6,2539.93,1801864.0
1749996120,2539.94,2540.57,2538.53,2540.46,1115918.0
1749996180,2540.01,2540.01,2537.85,2538.4,977046.0
1749996240,2538.4,2538.4,2536.78,2537.3,1812156.0
1749996300,2537.29,2538.65,2536.86,2536.86,1084216.0
1749996360,2536.4,2537.39,2536.22,2537.26,1042528.0
1749996420,2537.26,2537.82,2536.8,2537.73,935088.0
1749996480,2537.73,2538.8,2537.73,2538.2,717116.0
1749996540,2537.89,2547.55,2537.88,2547.04,14434314.0
1749996600,2547.21,2547.4,2544.31,2544.76,2523022.0
1749996660,2544.76,2546.33,2543.47,2544.32,1558536.0
1749996720,2544.32,2547.06,2543.58,2547.06,3689974.0
1749996780,2547.06,2547.23,2543.92,2544.01,2053062.0
1749996840,2544.01,2544.12,2542.58,2542.72,931654.0
1749996900,2542.72,2543.54,2542.02,2543.54,839130.0
1749996960,2543.66,2544.61,2541.42,2541.42,1062928.0
1749997020,2540.86,2540.86,2538.47,2538.96,1902642.0
1749997080,2538.95,2539.49,2538.45,2538.45,705392.0
1749997140,2538.45,2538.45,2536.36,2538.29,1495766.0
1749997200,2538.09,2539.28,2537.44,2538.77,1727760.0
1749997260,2538.76,2539.53,2537.57,2538.01,750024.0
1749997320,2538.0,2538.03,2536.47,2538.02,1016320.0
1749997380,2538.01,2540.0,2537.5,2539.17,769240.0
1749997440,2539.17,2539.45,2538.24,2538.25,605134.0
1749997500,2538.25,2540.4,2538.11,2539.85,1215470.0
1749997560,2539.85,2540.76,2538.9,2539.32,584896.0
1749997620,2539.32,2539.99,2538.0,2538.48,449028.0
1749997680,2538.47,2538.47,2536.43,2538.05,1091126.0
1749997740,2538.05,2538.11,2537.21,2538.11,798380.0
1749997800,2538.12,2538.99,2536.01,2536.01,1159324.0
1749997860,2535.87,2537.25,2535.14,2536.64,1885500.0
1749997920,2536.64,2537.1,2535.85,2537.03,759040.0
1749997980,2537.02,2537.45,2536.41,2536.41,332910.0
1749998040,2536.42,2539.04,2536.41,2539.04,608402.0
1749998100,2539.08,2542.35,2539.08,2541.91,1727468.0
1749998160,2541.91,2541.94,2540.41,2541.81,690416.0
1749998220,2541.81,2543.0,2541.33,2542.09,1255966.0
1749998280,2542.09,2542.66,2541.3,2542.33,885784.0
1749998340,2542.32,2545.72,2542.32,2544.62,2334308.0
1749998400,2544.62,2545.46,2544.43,2544.44,1538722.0
1749998460,2544.44,2544.44,2542.35,2542.98,1068400.0
1749998520,2543.15,2543.49,2542.63,2542.84,743334.0
1749998580,2542.84,2542.85,2539.95,2539.95,805950.0
1749998640,2539.91,2542.0,2539.25,2541.91,978322.0
1749998700,2541.91,2542.74,2541.6,2541.93,630140.0
1749998760,2541.94,2544.79,2541.35,2544.73,865948.0
1749998820,2544.73,2547.13,2544.3,2546.43,2761732.0
1749998880,2546.37,2548.9,2545.76,2545.86,3117578.0
1749998940,2546.1,2546.36,2543.99,2546.27,2486498.0
1749999000,2546.28,2554.06,2546.28,2552.27,10051024.0
1749999060,2552.26,2552.8,2551.0,2551.85,3538820.0
1749999120,2551.84,2552.4,2551.02,2551.35,1947386.0
1749999180,2551.34,2552.17,2551.11,2551.12,1624716.0
1749999240,2551.12,2553.0,2548.76,2550.0,5384240.0
1749999300,2549.99,2550.77,2549.21,2549.9,1296128.0
1749999360,2549.89,2550.23,2547.64,2548.91,1348630.0
1749999420,2548.9,2548.91,2547.76,2548.36,1119562.0
1749999480,2548.35,2550.35,2547.5,2549.52,977676.0
1749999540,2549.52,2549.52,2547.2,2547.71,946462.0
1749999600,2547.71,2549.93,2547.71,2548.23,1504816.0
1749999660,2548.39,2549.03,2547.77,2547.92,732196.0
1749999720,2547.8,2548.22,2545.0,2545.65,1880100.0
1749999780,2545.83,2545.83,2543.11,2544.39,2022268.0
1749999840,2544.18,2544.58,2543.58,2544.07,1094000.0
1749999900,2544.07,2547.99,2543.94,2547.98,1124918.0
1749999960,2547.98,2549.37,2547.8,2548.14,1462082.0
1750000020,2548.14,2549.42,2548.0,2548.01,1271784.0
1750000080,2548.0,2548.7,2547.18,2548.69,901576.0
1750000140,2548.35,2548.35,2545.72,2546.18,1322006.0
1750000200,2546.18,2548.35,2545.0,2548.35,975618.0
1750000260,2548.34,2548.65,2546.02,2546.45,826858.0
1750000320,2546.59,2547.0,2545.6,2545.82,812966.0
1750000380,2545.82,2546.22,2545.27,2545.63,425572.0
1750000440,2545.62,2546.22,2545.0,2545.1,316930.0
1750000500,2545.37,2547.35,2544.73,2547.29,660712.0
1750000560,2547.29,2548.19,2546.86,2547.46,577244.0
1750000620,2547.46,2547.46,2545.01,2545.42,621596.0
1750000680,2545.42,2547.44,2544.51,2545.09,787062.0
1750000740,2545.12,2545.39,2544.21,2545.19,651784.0
1750000800,2545.19,2546.65,2544.81,2545.51,592012.0
1750000860,2545.43,2545.43,2544.01,2544.79,549050.0
1750000920,2544.79,2546.8,2544.79,2546.73,943762.0
1750000980,2546.73,2546.73,2544.31,2544.84,404626.0
1750001040,2544.84,2547.27,2544.31,2547.19,543868.0
1750001100,2547.19,2547.57,2546.62,2547.57,387350.0
1750001160,2547.61,2550.29,2547.38,2550.28,982102.0
1750001220,2550.28,2550.44,2549.52,2549.52,1047108.0
1750001280,2549.52,2549.52,2547.95,2548.08,541038.0
1750001340,2548.4,2550.43,2548.4,2550.36,606686.0
1750001400,2550.36,2551.98,2550.0,2550.01,1570778.0
1750001460,2550.0,2550.01,2548.5,2548.59,522692.0
1750001520,2548.51,2549.34,2548.31,2549.16,488182.0
1750001580,2549.15,2549.16,2547.83,2547.83,373224.0
1750001640,2547.83,2548.26,2547.3,2548.24,275864.0
1750001700,2548.24,2548.88,2548.24,2548.65,567038.0
1750001760,2548.65,2549.3,2548.36,2548.9,1072046.0
1750001820,2548.89,2549.58,2548.32,2548.46,546802.0
1750001880,2548.64,2548.81,2547.86,2548.59,354254.0
1750001940,2548.59,2550.69,2548.49,2550.43,1618434.0
1750002000,2550.46,2551.9,2549.31,2551.69,1732658.0
1750002060,2551.56,2551.56,2548.25,2548.26,1078552.0
1750002120,2548.47,2549.06,2547.7,2548.78,800698.0
1750002180,2548.79,2548.79,2545.83,2545.83,753890.0
1750002240,2545.83,2545.97,2545.15,2545.24,1124704.0
1750002300,2545.01,2546.34,2544.67,2546.13,888502.0
1750002360,2546.13,2548.1,2546.13,2546.86,582342.0
1750002420,2547.24,2547.24,2544.0,2544.25,2199158.0
1750002480,2544.39,2544.65,2541.95,2543.71,2036094.0
1750002540,2543.44,2543.49,2542.76,2542.99,1030596.0
1750002600,2542.99,2543.71,2542.41,2542.41,1018588.0
1750002660,2542.23,2543.25,2541.1,2543.24,1648596.0
1750002720,2543.24,2544.16,2542.83,2544.16,831158.0
1750002780,2544.16,2544.5,2543.36,2543.82,762834.0
1750002840,2543.61,2544.35,2543.5,2543.62,495436.0
1750002900,2543.5,2543.5,2541.21,2541.21,924552.0
1750002960,2541.21,2541.21,2539.7,2539.93,2086628.0
1750003020,2539.94,2540.2,2538.39,2538.52,2091594.0
1750003080,2538.52,2538.99,2537.5,2537.85,1188674.0
1750003140,2537.85,2540.99,2537.85,2540.79,1322654.0
1750003200,2540.79,2542.7,2540.79,2542.01,1368284.0
1750003260,2542.01,2542.28,2541.36,2541.9,644744.0
1750003320,2541.9,2542.29,2540.79,2541.54,413470.0
1750003380,2541.54,2543.36,2541.53,2543.07,1134630.0
1750003440,2543.07,2543.92,2542.78,2543.92,378512.0
1750003500,2544.05,2545.4,2544.05,2544.08,730220.0
1750003560,2544.08,2544.8,2543.19,2543.22,707912.0
1750003620,2543.22,2543.78,2543.22,2543.43,385094.0
1750003680,2543.48,2546.78,2543.19,2546.6,1299640.0
1750003740,2546.61,2546.99,2544.74,2544.74,784524.0
1750003800,2544.62,2545.29,2542.28,2542.54,1851824.0
1750003860,2542.53,2543.24,2541.07,2541.8,868734.0
1750003920,2541.81,2542.68,2541.69,2542.67,604086.0
1750003980,2542.68,2543.31,2541.7,2543.31,633358.0
1750004040,2543.31,2543.46,2539.99,2540.84,4583648.0
1750004100,2540.68,2541.52,2539.86,2540.0,1433968.0
1750004160,2539.86,2540.0,2538.18,2538.18,1450016.0
1750004220,2538.28,2538.31,2536.0,2536.42,4053154.0
1750004280,2536.42,2536.62,2535.29,2536.54,3651086.0
1750004340,2536.54,2539.0,2536.54,2538.99,925584.0
1750004400,2538.99,2539.0,2536.43,2536.7,1008484.0
1750004460,2536.69,2537.42,2535.97,2537.41,755108.0
1750004520,2537.41,2538.43,2536.71,2536.8,658230.0
1750004580,2536.81,2537.86,2536.8,2536.87,423076.0
1750004640,2537.07,2537.31,2536.72,2537.23,387468.0
1750004700,2537.62,2537.9,2536.36,2537.25,357532.0
1750004760,2537.25,2537.26,2536.54,2536.82,430556.0
1750004820,2536.83,2536.96,2535.12,2535.99,1714624.0
1750004880,2535.99,2535.99,2535.2,2535.93,501206.0
1750004940,2535.93,2542.63,2535.69,2542.63,5817412.0
1750005000,2542.02,2542.75,2540.72,2542.23,1418832.0
1750005060,2542.2,2542.88,2542.19,2542.48,623708.0
1750005120,2542.04,2542.04,2539.96,2539.97,1271176.0
1750005180,2539.79,2540.0,2538.89,2539.99,632664.0
1750005240,2539.99,2541.7,2539.68,2541.7,369164.0
1750005300,2541.43,2541.84,2541.02,2541.11,710938.0
1750005360,2541.39,2543.61,2541.39,2542.69,612212.0
1750005420,2542.69,2545.31,2542.69,2544.47,1477668.0
1750005480,2544.76,2546.66,2544.76,2545.89,1081822.0
1750005540,2545.89,2546.44,2545.01,2545.01,578532.0
1750005600,2545.01,2554.56,2545.01,2553.21,10458258.0
1750005660,2553.21,2555.0,2550.57,2552.19,4780316.0
1750005720,2552.2,2552.2,2551.0,2551.42,1319388.0
1750005780,2551.47,2552.44,2550.61,2550.83,1205728.0
1750005840,2550.84,2551.39,2550.03,2550.23,818460.0
1750005900,2550.22,2550.4,2547.36,2547.62,1110500.0
1750005960,2547.52,2548.86,2546.67,2548.85,656760.0
1750006020,2548.86,2548.86,2546.81,2547.28,697154.0
1750006080,2547.17,2547.6,2546.45,2547.6,483502.0
1750006140,2547.85,2549.72,2547.85,2548.55,591028.0
1750006200,2548.55,2548.55,2546.22,2546.22,733202.0
1750006260,2546.22,2547.23,2545.13,2546.16,670668.0
1750006320,2546.15,2547.59,2546.15,2547.59,704930.0
1750006380,2547.58,2548.76,2547.24,2548.52,877900.0
1750006440,2548.75,2550.66,2547.85,2550.66,882312.0
1750006500,2550.66,2550.66,2549.28,2550.03,760904.0
1750006560,2550.03,2550.74,2548.91,2549.22,470576.0
1750006620,2549.22,2550.04,2548.73,2550.0,439102.0
1750006680,2549.99,2550.53,2549.0,2549.01,630308.0
1750006740,2549.25,2550.49,2549.0,2550.49,540652.0
1750006800,2550.48,2550.48,2548.54,2548.7,685940.0
1750006860,2548.82,2550.3,2548.26,2549.56,885976.0
1750006920,2548.92,2549.19,2548.23,2549.19,259976.0
1750006980,2549.19,2551.61,2548.69,2551.47,1507416.0
1750007040,2551.48,2551.48,2548.04,2548.42,757410.0
1750007100,2548.74,2549.0,2548.0,2548.0,325370.0
1750007160,2547.63,2547.63,2545.89,2546.15,705100.0
1750007220,2546.44,2549.29,2546.44,2547.81,672496.0
1750007280,2547.81,2548.25,2547.01,2547.02,290282.0
1750007340,2547.01,2547.73,2546.25,2546.25,428640.0
1750007400,2546.26,2546.84,2545.32,2546.3,640980.0
1750007460,2546.31,2548.21,2546.3,2547.94,182218.0
1750007520,2547.95,2548.43,2546.88,2546.89,196000.0
1750007580,2546.89,2546.99,2545.86,2546.98,394072.0
1750007640,2546.98,2546.98,2544.22,2544.42,698824.0
1750007700,2544.41,2544.99,2543.5,2544.95,564008.0
1750007760,2544.96,2545.76,2544.35,2545.6,478950.0
1750007820,2545.59,2546.26,2545.0,2546.26,332740.0
1750007880,2546.26,2546.82,2545.43,2545.82,371368.0
1750007940,2545.64,2546.93,2545.23,2546.45,170970.0
1750008000,2546.45,2546.83,2545.52,2546.82,230674.0
1750008060,2546.92,2548.21,2546.92,2547.94,410834.0
1750008120,2547.94,2548.66,2547.4,2548.66,430728.0
1750008180,2548.65,2549.69,2548.32,2548.32,347586.0
1750008240,2548.32,2548.33,2546.09,2546.1,264186.0
1750008300,2546.09,2547.39,2546.07,2546.72,225196.0
1750008360,2546.73,2547.08,2545.63,2547.08,344084.0
1750008420,2547.08,2547.72,2546.37,2546.38,168610.0
1750008480,2546.38,2547.2,2545.3,2547.2,403566.0
1750008540,2547.26,2548.06,2546.44,2547.98,515238.0
1750008600,2547.69,2548.12,2547.13,2547.13,247510.0
1750008660,2547.13,2549.92,2547.13,2549.92,1277408.0
1750008720,2549.99,2549.99,2547.35,2547.44,492216.0
1750008780,2547.28,2547.28,2545.58,2545.64,475660.0
1750008840,2545.65,2546.84,2544.19,2546.84,442164.0
1750008900,2546.84,2548.11,2546.15,2548.11,401626.0
1750008960,2548.11,2548.75,2547.08,2547.08,546228.0
1750009020,2547.08,2547.99,2546.06,2547.08,299424.0
1750009080,2547.08,2549.33,2547.08,2548.18,428530.0
1750009140,2548.18,2548.42,2547.28,2547.91,827170.0
1750009200,2547.91,2548.46,2546.8,2548.46,464490.0
1750009260,2548.45,2549.83,2547.74,2548.81,235278.0
1750009320,2548.8,2548.81,2547.62,2547.62,129870.0
1750009380,2548.0,2548.7,2547.71,2548.33,232680.0
1750009440,2548.67,2549.68,2548.67,2549.27,270382.0
1750009500,2549.26,2550.6,2549.18,2550.5,863046.0
1750009560,2550.66,2551.12,2550.28,2550.46,647308.0
1750009620,2550.46,2550.62,2549.37,2549.37,163726.0
1750009680,2549.27,2551.47,2548.0,2551.26,1329918.0
1750009740,2551.26,2552.58,2551.14,2552.57,3269218.0
1750009800,2552.37,2552.96,2552.2,2552.22,1092366.0
1750009860,2552.22,2554.72,2552.21,2554.67,1783336.0
1750009920,2554.58,2558.13,2554.25,2556.29,7285334.0
1750009980,2556.29,2556.31,2552.29,2553.0,1975910.0
1750010040,2553.0,2553.06,2551.14,2551.8,1269634.0
1750010100,2551.79,2551.79,2550.57,2551.01,618866.0
1750010160,2551.0,2552.77,2551.0,2552.77,531256.0
1750010220,2552.77,2553.63,2552.76,2552.76,268690.0
1750010280,2552.76,2553.5,2552.76,2552.83,326890.0
1750010340,2552.84,2553.5,2552.72,2552.75,548190.0
1750010400,2552.51,2553.5,2551.86,2551.87,529948.0
1750010460,2551.86,2551.87,2549.66,2550.26,1066778.0
1750010520,2550.13,2550.36,2549.28,2549.69,601612.0
1750010580,2549.69,2549.93,2549.37,2549.38,342824.0
1750010640,2549.38,2549.89,2548.37,2548.97,730484.0
1750010700,2548.98,2549.06,2548.01,2548.01,283314.0
1750010760,2548.01,2548.5,2546.95,2547.22,645232.0
1750010820,2547.21,2547.21,2544.18,2544.18,931636.0
1750010880,2544.18,2545.04,2543.71,2544.35,2115896.0
1750010940,2544.35,2546.27,2544.18,2545.53,744456.0
1750011000,2545.53,2546.88,2544.85,2546.88,562602.0
1750011060,2546.96,2547.0,2545.38,2545.99,235548.0
1750011120,2546.0,2546.3,2545.61,2545.75,197676.0
1750011180,2545.74,2546.15,2545.0,2546.14,450662.0
1750011240,2546.15,2546.15,2545.4,2546.0,107798.0
1750011300,2546.0,2546.0,2544.68,2545.98,320514.0
1750011360,2545.98,2546.49,2545.41,2545.6,298492.0
1750011420,2545.59,2545.6,2544.17,2544.18,1295752.0
1750011480,2544.17,2544.53,2543.58,2543.78,460162.0
1750011540,2543.92,2543.92,2541.0,2541.0,1104648.0
1750011600,2541.01,2541.89,2540.0,2541.74,2228902.0
1750011660,2541.75,2541.75,2541.0,2541.49,327176.0
1750011720,2541.49,2542.24,2541.2,2541.23,511472.0
1750011780,2541.24,2541.83,2540.65,2541.83,464100.0
1750011840,2541.83,2542.0,2541.46,2542.0,227486.0
1750011900,2541.99,2543.0,2541.54,2542.67,1164050.0
1750011960,2542.68,2543.79,2542.67,2543.44,392426.0
1750012020,2543.43,2544.5,2543.26,2544.5,383018.0
1750012080,2544.73,2546.22,2544.4,2544.4,606220.0
1750012140,2544.4,2544.84,2544.33,2544.33,218860.0
1750012200,2544.34,2544.34,2543.88,2544.01,135254.0
1750012260,2544.01,2544.21,2542.38,2542.38,253468.0
1750012320,2542.3,2544.55,2541.51,2544.54,1140672.0
1750012380,2544.54,2544.55,2543.65,2543.69,208828.0
1750012440,2543.69,2545.79,2543.59,2545.02,336098.0
1750012500,2545.13,2546.25,2545.13,2546.24,375138.0
1750012560,2546.24,2546.83,2545.46,2545.47,491872.0
1750012620,2545.46,2545.75,2544.23,2544.44,517656.0
1750012680,2544.45,2545.25,2544.44,2544.77,276256.0
1750012740,2544.77,2545.53,2544.5,2545.48,277008.0
1750012800,2545.59,2546.11,2545.01,2545.28,109626.0
1750012860,2545.27,2546.13,2544.7,2546.13,199506.0
1750012920,2546.12,2546.95,2545.49,2545.6,393122.0
1750012980,2545.6,2545.64,2545.0,2545.64,118960.0
1750013040,2545.64,2545.8,2545.05,2545.63,256410.0
1750013100,2545.5,2545.5,2543.35,2543.63,252446.0
1750013160,2543.62,2543.92,2542.96,2543.91,480362.0
1750013220,2543.66,2544.16,2542.85,2543.79,181006.0
1750013280,2543.79,2545.25,2543.09,2545.07,312348.0
1750013340,2545.07,2547.21,2544.83,2546.72,537200.0
1750013400,2546.72,2547.19,2546.26,2546.93,270382.0
1750013460,2546.93,2547.07,2545.65,2545.65,214406.0
1750013520,2545.65,2546.15,2545.01,2546.14,301998.0
1750013580,2546.15,2548.21,2546.14,2548.21,599860.0
1750013640,2548.21,2548.48,2547.55,2547.67,433770.0
1750013700,2547.64,2547.64,2546.75,2547.31,160696.0
1750013760,2547.31,2548.24,2546.62,2548.23,410422.0
1750013820,2548.23,2548.6,2546.85,2547.01,188478.0
1750013880,2547.02,2547.35,2546.42,2547.35,133844.0
1750013940,2547.34,2548.0,2547.01,2547.64,236088.0
1750014000,2547.64,2547.64,2547.06,2547.33,197452.0
1750014060,2547.34,2547.34,2546.6,2546.93,107054.0
1750014120,2546.94,2547.25,2546.82,2547.19,324392.0
1750014180,2547.18,2547.74,2546.43,2547.26,394064.0
1750014240,2547.26,2548.06,2546.63,2546.63,312054.0
1750014300,2546.63,2548.21,2546.03,2548.21,196736.0
1750014360,2548.27,2548.99,2547.68,2548.99,277238.0
1750014420,2548.99,2551.71,2548.99,2550.58,927300.0
1750014480,2550.59,2552.03,2550.58,2551.27,641666.0
1750014540,2551.27,2551.59,2551.05,2551.1,233962.0
1750014600,2551.1,2552.26,2550.19,2550.19,614758.0
1750014660,2550.2,2550.2,2549.3,2550.06,470586.0
1750014720,2550.06,2550.19,2549.79,2550.1,119916.0
1750014780,2550.1,2550.1,2549.88,2550.1,201360.0
1750014840,2550.1,2550.84,2550.1,2550.84,114042.0
1750014900,2550.84,2551.96,2550.72,2550.72,190372.0
1750014960,2550.73,2551.03,2549.26,2549.67,350000.0
1750015020,2549.66,2549.91,2546.24,2546.25,572796.0
1750015080,2546.1,2546.1,2544.58,2545.58,710048.0
1750015140,2545.58,2545.58,2544.58,2545.51,188012.0
1750015200,2545.51,2547.78,2545.42,2547.42,279776.0
1750015260,2547.41,2548.08,2546.67,2547.76,348666.0
1750015320,2547.75,2547.9,2547.03,2547.03,161188.0
1750015380,2547.03,2547.04,2545.41,2546.75,368904.0
1750015440,2546.75,2546.83,2546.32,2546.61,156610.0
1750015500,2546.57,2546.57,2544.44,2545.0,665168.0
1750015560,2544.99,2545.97,2544.41,2545.97,530666.0
1750015620,2545.97,2546.81,2545.97,2546.8,145590.0
1750015680,2546.81,2547.36,2545.81,2545.81,188548.0
1750015740,2545.82,2546.15,2545.28,2546.14,164338.0
1750015800,2546.14,2547.22,2546.14,2546.42,571064.0
1750015860,2546.43,2546.54,2545.28,2545.91,305564.0
1750015920,2545.73,2545.73,2543.5,2543.67,644108.0
1750015980,2543.67,2545.63,2543.34,2545.63,541112.0
1750016040,2545.52,2547.65,2545.52,2547.64,304508.0
1750016100,2547.64,2548.22,2546.7,2547.02,364882.0
1750016160,2547.01,2547.66,2545.3,2545.92,504446.0
1750016220,2545.92,2546.02,2544.66,2546.02,257994.0
1750016280,2545.81,2545.81,2544.32,2544.63,168142.0
1750016340,2544.63,2544.63,2540.81,2540.81,2404616.0
1750016400,2540.7,2540.99,2537.75,2537.9,3923004.0
1750016460,2537.9,2537.9,2528.41,2532.04,11340602.0
1750016520,2531.89,2531.93,2530.39,2531.18,3211344.0
1750016580,2531.19,2532.01,2530.25,2531.5,3124758.0
1750016640,2531.5,2534.17,2531.5,2532.76,2399060.0
1750016700,2532.76,2533.26,2531.5,2532.87,1658600.0
1750016760,2532.87,2536.5,2532.53,2536.35,965218.0
1750016820,2536.19,2536.97,2535.56,2535.86,1025974.0
1750016880,2535.86,2536.77,2535.86,2536.18,652022.0
1750016940,2536.18,2537.25,2535.92,2535.92,496576.0
1750017000,2535.92,2536.45,2534.4,2534.86,256528.0
1750017060,2534.85,2535.44,2534.39,2534.79,286462.0
1750017120,2534.78,2535.2,2534.06,2534.63,448226.0
1750017180,2534.63,2534.72,2531.71,2532.6,732014.0
1750017240,2532.6,2533.07,2531.19,2531.36,711146.0
1750017300,2531.36,2532.01,2530.59,2531.0,477180.0
1750017360,2531.0,2531.2,2530.31,2530.85,710272.0
1750017420,2531.11,2535.38,2531.11,2535.07,950964.0
1750017480,2535.07,2535.43,2534.72,2535.1,351418.0
1750017540,2535.1,2535.94,2534.74,2535.94,364024.0
1750017600,2535.93,2536.07,2535.4,2535.73,844542.0
1750017660,2535.72,2535.73,2534.35,2534.35,362816.0
1750017720,2534.35,2534.35,2532.37,2532.86,371598.0
1750017780,2532.85,2533.47,2532.4,2533.32,467298.0
1750017840,2533.33,2535.18,2532.64,2532.64,1151840.0
1750017900,2532.64,2532.9,2531.9,2532.28,569844.0
1750017960,2532.28,2532.56,2530.45,2530.45,513966.0
1750018020,2530.45,2530.5,2521.19,2526.16,10468558.0
1750018080,2525.98,2528.01,2525.47,2526.67,933710.0
1750018140,2526.67,2527.69,2525.64,2526.87,879136.0
1750018200,2526.87,2528.34,2525.01,2525.01,604296.0
1750018260,2525.01,2526.88,2524.99,2526.88,467150.0
1750018320,2526.87,2526.87,2523.17,2523.94,963808.0
1750018380,2523.93,2525.37,2523.6,2523.6,438914.0
1750018440,2523.61,2523.61,2522.31,2522.53,875806.0
1750018500,2522.52,2522.88,2520.08,2520.28,2773900.0
1750018560,2520.28,2520.81,2519.3,2519.54,3983470.0
1750018620,2519.54,2520.29,2518.01,2518.01,1302676.0
1750018680,2518.01,2518.97,2515.0,2516.4,4003140.0
1750018740,2516.4,2516.86,2513.53,2515.18,2941386.0
1750018800,2515.18,2517.67,2515.18,2517.14,1270870.0
1750018860,2517.14,2517.66,2514.24,2514.31,978232.0
1750018920,2514.01,2515.71,2513.6,2514.26,1370884.0
1750018980,2514.27,2515.23,2513.1,2513.99,2073856.0
1750019040,2514.0,2514.46,2512.85,2514.19,965762.0
1750019100,2514.2,2515.52,2514.2,2515.32,839838.0
1750019160,2515.28,2516.4,2513.61,2513.99,754884.0
1750019220,2513.88,2513.88,2512.14,2512.15,1226608.0
1750019280,2512.15,2512.87,2511.34,2511.85,1715888.0
1750019340,2511.85,2513.29,2510.68,2512.28,1748042.0
1750019400,2512.01,2512.01,2508.81,2508.97,3046394.0
1750019460,2508.97,2512.49,2507.07,2512.0,4459284.0
1750019520,2512.37,2513.19,2511.9,2513.05,1467650.0
1750019580,2513.04,2517.2,2513.04,2516.93,2597576.0
1750019640,2516.93,2518.36,2514.95,2515.64,1334770.0
1750019700,2515.63,2516.19,2510.15,2510.15,1839578.0
1750019760,2510.06,2510.8,2508.22,2508.56,1719588.0
1750019820,2508.56,2508.56,2503.15,2503.35,5952130.0
1750019880,2503.15,2503.68,2497.53,2499.62,7799998.0
1750019940,2499.53,2501.02,2496.65,2498.1,6737902.0
1750020000,2498.1,2498.1,2492.6,2493.4,8388484.0
1750020060,2492.83,2494.33,2491.4,2492.2,3118988.0
1750020120,2492.35,2494.22,2490.47,2491.62,3960496.0
1750020180,2491.51,2492.58,2490.55,2491.35,1603758.0
1750020240,2491.35,2493.79,2491.35,2492.62,1873476.0
1750020300,2492.62,2493.28,2491.31,2491.86,1690764.0
1750020360,2491.86,2496.0,2491.86,2495.09,5365260.0
1750020420,2495.43,2499.13,2495.43,2496.23,3229540.0
1750020480,2496.05,2497.8,2494.82,2497.15,1441560.0
1750020540,2496.7,2497.84,2495.57,2497.21,1089326.0
1750020600,2497.21,2497.8,2492.86,2494.68,3018000.0
1750020660,2494.68,2502.4,2494.68,2502.0,2788574.0
1750020720,2502.38,2502.73,2501.04,2501.62,2859322.0
1750020780,2501.62,2503.56,2501.54,2503.05,1777830.0
1750020840,2503.05,2503.05,2500.3,2501.68,1342818.0
1750020900,2501.86,2501.86,2499.95,2500.01,950184.0
1750020960,2500.01,2500.7,2497.1,2498.88,800876.0
1750021020,2498.91,2500.67,2495.12,2495.25,2105108.0
1750021080,2495.37,2499.23,2494.4,2498.71,1543920.0
1750021140,2498.71,2502.09,2498.0,2502.09,960934.0
1750021200,2502.09,2502.09,2499.1,2499.1,1352744.0
1750021260,2498.91,2500.65,2498.21,2500.65,885262.0
1750021320,2500.12,2503.19,2499.71,2502.73,1466554.0
1750021380,2502.73,2504.6,2502.73,2504.54,1310700.0
1750021440,2504.66,2505.56,2504.62,2504.62,1421806.0
1750021500,2504.62,2505.09,2502.73,2503.26,1079064.0
1750021560,2503.64,2504.37,2502.0,2503.13,760908.0
1750021620,2503.14,2503.28,2497.52,2497.53,2164714.0
1750021680,2497.51,2497.84,2496.24,2497.67,1159520.0
1750021740,2497.66,2498.61,2497.2,2498.61,793316.0
1750021800,2498.61,2499.0,2497.94,2498.9,1041480.0
1750021860,2498.9,2502.14,2498.71,2500.01,1707402.0
1750021920,2500.01,2501.36,2499.01,2500.2,1100548.0
1750021980,2500.48,2500.48,2497.71,2499.81,1083306.0
1750022040,2499.81,2503.33,2499.72,2503.33,689662.0
1750022100,2503.53,2507.39,2503.53,2507.29,3994526.0
1750022160,2507.39,2508.97,2507.08,2508.83,1733160.0
1750022220,2508.83,2508.83,2505.63,2505.7,1589052.0
1750022280,2505.69,2508.88,2505.69,2508.35,1512480.0
1750022340,2508.35,2508.78,2506.73,2507.53,1892694.0
1750022400,2507.53,2508.27,2507.43,2508.26,442894.0
1750022460,2508.27,2509.24,2507.31,2508.9,811318.0
1750022520,2508.9,2508.9,2507.44,2507.61,1197488.0
1750022580,2507.6,2509.77,2507.25,2509.59,731576.0
1750022640,2509.6,2509.92,2508.01,2508.23,1017456.0
1750022700,2508.23,2508.23,2507.62,2507.92,561618.0
1750022760,2507.92,2507.92,2503.75,2505.33,1465174.0
1750022820,2505.34,2508.58,2505.11,2508.58,363818.0
1750022880,2508.58,2510.58,2508.58,2509.15,1293836.0
1750022940,2509.14,2512.67,2509.14,2512.0,1097884.0
1750023000,2511.99,2512.12,2509.15,2509.15,1054042.0
1750023060,2509.16,2510.29,2509.16,2509.76,773682.0
1750023120,2509.76,2511.29,2509.1,2511.28,356932.0
1750023180,2511.28,2512.22,2511.28,2511.31,331244.0
1750023240,2511.28,2511.28,2508.02,2508.02,799716.0
1750023300,2508.01,2508.01,2503.26,2506.05,1563788.0
1750023360,2506.05,2507.15,2503.57,2506.36,1087076.0
1750023420,2506.35,2509.76,2506.35,2508.97,338482.0
1750023480,2509.18,2509.18,2506.07,2507.01,754976.0
1750023540,2507.01,2508.47,2505.57,2506.48,338980.0
1750023600,2506.68,2508.12,2505.0,2507.72,1046946.0
1750023660,2507.71,2509.01,2506.12,2508.59,1167062.0
1750023720,2507.84,2508.87,2507.53,2508.21,632986.0
1750023780,2508.21,2510.82,2508.21,2510.82,937386.0
1750023840,2510.69,2510.77,2508.32,2508.7,1175934.0
1750023900,2508.71,2510.0,2508.7,2510.0,244896.0
1750023960,2509.99,2511.22,2509.0,2511.22,421098.0
1750024020,2511.22,2512.38,2511.0,2511.98,758770.0
1750024080,2512.06,2513.59,2512.06,2512.39,1034364.0
1750024140,2512.52,2513.4,2512.21,2512.4,559010.0
1750024200,2512.4,2512.5,2512.18,2512.49,320204.0
1750024260,2512.49,2513.7,2512.49,2513.45,466044.0
1750024320,2513.45,2513.45,2512.68,2512.69,285274.0
1750024380,2512.69,2516.79,2512.46,2516.69,2499236.0
1750024440,2516.7,2517.37,2514.5,2514.51,989732.0
1750024500,2514.51,2515.71,2514.5,2515.62,485186.0
1750024560,2515.62,2515.71,2514.87,2515.48,428502.0
1750024620,2515.47,2515.48,2512.25,2512.26,392208.0
1750024680,2512.38,2516.87,2512.38,2515.92,810970.0
1750024740,2515.96,2516.98,2515.76,2516.0,446556.0
1750024800,2516.0,2516.84,2514.51,2515.29,1228412.0
1750024860,2515.29,2515.65,2514.5,2514.51,812714.0
1750024920,2514.5,2514.73,2512.26,2514.45,1407596.0
1750024980,2514.44,2524.79,2514.44,2524.26,7610444.0
1750025040,2524.31,2532.85,2524.07,2529.33,11312058.0
1750025100,2529.39,2530.4,2524.72,2525.95,3350036.0
1750025160,2526.1,2538.92,2525.79,2535.38,5799842.0
1750025220,2535.38,2543.67,2534.37,2541.84,6997940.0
1750025280,2541.84,2544.0,2536.14,2536.41,3535862.0
1750025340,2537.02,2538.45,2533.79,2537.69,2460784.0
1750025400,2537.82,2538.43,2534.28,2537.11,1604120.0
1750025460,2537.11,2542.53,2535.55,2538.4,2498608.0
1750025520,2538.4,2541.02,2538.15,2539.35,2593116.0
1750025580,2539.35,2540.34,2537.02,2537.89,1953250.0
1750025640,2537.89,2540.52,2537.89,2540.19,1823806.0
1750025700,2540.19,2542.41,2537.0,2538.7,2271126.0
1750025760,2538.9,2540.0,2536.82,2536.92,950304.0
1750025820,2536.92,2538.88,2535.78,2537.49,1056286.0
1750025880,2537.33,2539.75,2536.05,2538.27,693258.0
1750025940,2538.27,2539.86,2537.11,2538.77,1295810.0
1750026000,2539.3,2542.79,2538.46,2542.2,1382650.0
1750026060,2542.39,2543.33,2540.05,2542.1,1683696.0
1750026120,2542.09,2542.49,2540.55,2541.48,1620004.0
1750026180,2541.47,2542.91,2540.86,2541.65,563128.0
1750026240,2541.65,2544.5,2541.65,2544.31,1084626.0
1750026300,2544.31,2545.44,2542.82,2543.99,2967856.0
1750026360,2544.2,2545.89,2543.1,2545.05,1137964.0
1750026420,2545.49,2545.61,2541.76,2542.09,871294.0
1750026480,2541.79,2541.79,2536.35,2536.79,6539142.0
1750026540,2536.33,2538.95,2536.08,2538.88,960772.0
1750026600,2538.21,2542.33,2538.21,2539.58,1456030.0
1750026660,2539.64,2542.25,2538.39,2541.05,966242.0
1750026720,2541.01,2542.01,2539.53,2540.38,755314.0
1750026780,2540.38,2540.38,2538.2,2538.9,655428.0
1750026840,2538.91,2540.28,2538.42,2540.12,385956.0
1750026900,2539.9,2540.63,2538.21,2540.62,612740.0
1750026960,2539.94,2539.94,2538.82,2539.59,258840.0
1750027020,2539.33,2542.58,2539.01,2540.35,609294.0
1750027080,2540.35,2540.35,2536.79,2537.96,850988.0
1750027140,2537.81,2538.2,2536.25,2536.9,473338.0
1750027200,2536.9,2538.2,2536.53,2537.84,529558.0
1750027260,2537.84,2538.58,2537.28,2537.28,326424.0
1750027320,2537.28,2537.28,2533.33,2534.02,2041882.0
1750027380,2534.01,2535.28,2533.75,2534.59,741022.0
1750027440,2534.59,2541.7,2534.59,2540.52,1710270.0
1750027500,2540.52,2542.32,2540.0,2542.0,698416.0
1750027560,2542.19,2543.16,2542.06,2543.03,864346.0
1750027620,2543.02,2545.53,2543.02,2545.53,1591478.0
1750027680,2545.55,2545.88,2543.82,2543.82,672124.0
1750027740,2543.82,2543.82,2541.37,2541.76,702746.0
1750027800,2541.26,2544.19,2541.0,2544.13,996836.0
1750027860,2543.76,2548.7,2543.49,2547.95,5084870.0
1750027920,2547.74,2547.74,2545.19,2545.97,929418.0
1750027980,2545.84,2545.84,2540.79,2540.79,1216242.0
1750028040,2540.79,2543.33,2539.46,2543.1,842616.0
1750028100,2543.07,2545.92,2543.07,2545.38,839800.0
1750028160,2545.38,2545.38,2543.7,2543.89,317872.0
1750028220,2543.88,2545.0,2543.09,2543.1,1368922.0
1750028280,2543.09,2545.0,2542.9,2543.99,955116.0
1750028340,2543.99,2543.99,2542.94,2543.67,315924.0
1750028400,2543.66,2544.62,2543.06,2543.06,452730.0
1750028460,2542.86,2543.97,2542.27,2543.25,471486.0
1750028520,2543.25,2544.61,2542.51,2544.04,690692.0
1750028580,2543.97,2545.0,2543.47,2544.38,451200.0
1750028640,2544.39,2544.88,2542.93,2543.56,544594.0
1750028700,2543.56,2547.0,2543.49,2547.0,824984.0
1750028760,2547.0,2547.28,2545.6,2547.02,685278.0
1750028820,2547.03,2547.03,2543.79,2545.4,545516.0
1750028880,2545.4,2546.28,2543.35,2543.36,372752.0
1750028940,2543.35,2544.4,2542.5,2543.05,504518.0
1750029000,2543.04,2543.82,2542.17,2543.82,764364.0
1750029060,2543.82,2543.82,2539.99,2540.69,1544156.0
1750029120,2540.69,2540.69,2538.43,2539.7,1121328.0
1750029180,2539.7,2540.91,2539.1,2540.45,377294.0
1750029240,2540.45,2541.0,2539.52,2539.93,284184.0
1750029300,2539.57,2541.73,2539.57,2541.12,365716.0
1750029360,2541.12,2542.41,2540.01,2541.13,302864.0
1750029420,2541.13,2541.76,2540.06,2540.71,222036.0
1750029480,2540.71,2543.0,2540.71,2541.97,288134.0
1750029540,2541.97,2545.35,2541.86,2544.86,739394.0
1750029600,2544.85,2546.08,2544.59,2544.6,912462.0
1750029660,2544.6,2544.6,2540.91,2541.06,574886.0
1750029720,2541.05,2542.21,2540.69,2541.92,803886.0
1750029780,2541.92,2542.0,2539.77,2539.77,549462.0
1750029840,2540.01,2541.6,2539.77,2540.98,553460.0
1750029900,2541.15,2543.28,2541.03,2542.96,562984.0
1750029960,2542.95,2542.95,2540.93,2542.46,1083442.0
1750030020,2542.46,2543.8,2542.46,2542.81,200106.0
1750030080,2542.82,2543.13,2541.09,2542.11,334292.0
1750030140,2542.11,2543.52,2541.76,2543.07,226164.0
1750030200,2543.23,2544.43,2543.23,2543.67,541172.0
1750030260,2543.52,2545.8,2543.06,2545.55,908968.0
1750030320,2545.55,2545.8,2544.56,2545.07,631376.0
1750030380,2545.06,2545.06,2542.38,2544.99,352738.0
1750030440,2544.99,2545.39,2543.87,2545.39,372878.0
1750030500,2545.53,2546.37,2545.29,2546.26,492236.0
1750030560,2546.26,2548.05,2546.0,2546.0,856192.0
1750030620,2546.0,2547.1,2546.0,2546.08,831822.0
1750030680,2546.08,2547.12,2545.19,2545.68,415284.0
1750030740,2545.69,2546.54,2544.24,2545.16,391622.0
1750030800,2545.16,2546.19,2543.73,2546.19,526772.0
1750030860,2546.19,2546.72,2545.36,2546.63,398500.0
1750030920,2546.63,2548.34,2546.63,2547.99,1057192.0
1750030980,2547.98,2548.66,2547.64,2548.18,643272.0
1750031040,2548.18,2548.71,2547.21,2547.56,1291450.0
1750031100,2547.89,2548.0,2545.66,2547.12,728748.0
1750031160,2547.12,2547.61,2546.67,2547.25,350708.0
1750031220,2547.1,2547.69,2546.5,2547.48,273268.0
1750031280,2547.67,2548.54,2546.32,2547.52,893620.0
1750031340,2547.52,2547.52,2545.44,2545.88,691750.0
1750031400,2545.88,2547.28,2545.65,2545.65,429810.0
1750031460,2545.66,2547.0,2545.43,2546.77,414198.0
1750031520,2546.76,2546.77,2544.34,2545.39,463504.0
1750031580,2545.39,2545.39,2543.24,2544.32,598772.0
1750031640,2544.32,2546.11,2544.21,2544.22,497100.0
1750031700,2544.21,2545.25,2544.21,2545.01,465028.0
1750031760,2545.14,2546.49,2544.67,2546.39,201094.0
1750031820,2546.39,2547.35,2544.89,2545.16,1299494.0
1750031880,2545.17,2545.92,2545.02,2545.68,163520.0
1750031940,2545.69,2546.55,2545.68,2546.32,398950.0
1750032000,2546.31,2546.54,2543.97,2544.53,1216188.0
1750032060,2544.53,2544.99,2542.7,2544.99,1578096.0
1750032120,2544.98,2546.66,2544.57,2544.72,663348.0
1750032180,2544.71,2545.5,2544.09,2544.89,1380054.0
1750032240,2544.89,2546.77,2544.44,2546.77,511606.0
1750032300,2546.77,2547.22,2546.11,2546.75,514692.0
1750032360,2546.89,2547.06,2545.13,2545.38,441206.0
1750032420,2545.38,2547.61,2545.38,2547.61,1285464.0
1750032480,2547.24,2547.24,2544.73,2545.79,939520.0
1750032540,2545.79,2545.79,2542.25,2543.05,1272696.0
1750032600,2543.04,2543.69,2541.29,2541.64,1018910.0
1750032660,2541.64,2542.22,2541.02,2541.02,775606.0
1750032720,2541.04,2542.17,2539.99,2541.84,1688912.0
1750032780,2541.83,2543.61,2541.83,2543.61,550720.0
1750032840,2543.6,2543.61,2541.75,2542.45,256362.0
1750032900,2542.46,2544.38,2542.45,2543.47,706764.0
1750032960,2543.48,2544.2,2542.53,2543.84,343558.0
1750033020,2543.85,2544.48,2543.23,2543.64,251722.0
1750033080,2543.64,2543.88,2538.19,2538.81,2430772.0
1750033140,2538.81,2538.81,2537.3,2538.08,1854248.0
1750033200,2538.34,2539.93,2538.18,2538.49,767734.0
1750033260,2538.49,2539.92,2537.33,2539.92,1166944.0
1750033320,2539.92,2541.99,2539.44,2539.44,539758.0
1750033380,2539.44,2541.4,2539.01,2541.39,475084.0
1750033440,2541.4,2541.4,2538.78,2539.21,298728.0
1750033500,2539.01,2541.22,2539.0,2541.02,443310.0
1750033560,2541.02,2546.99,2541.02,2546.85,1769944.0
1750033620,2546.84,2551.33,2546.84,2550.41,3575122.0
1750033680,2550.41,2550.99,2546.51,2546.51,1810418.0
1750033740,2546.51,2547.89,2541.0,2541.37,1218010.0
1750033800,2541.63,2542.45,2540.2,2540.21,2615210.0
1750033860,2540.2,2540.96,2538.44,2538.46,1586506.0
1750033920,2538.45,2540.41,2538.45,2540.3,1494144.0
1750033980,2540.07,2542.68,2538.59,2540.69,1423014.0
1750034040,2540.96,2544.41,2540.95,2543.75,978890.0
1750034100,2543.75,2544.25,2541.36,2541.9,1233614.0
1750034160,2541.9,2543.67,2541.9,2542.9,505880.0
1750034220,2542.91,2547.58,2542.9,2546.77,1058374.0
1750034280,2547.02,2547.44,2546.31,2546.61,711170.0
1750034340,2546.61,2546.61,2543.79,2544.65,886026.0
1750034400,2544.65,2545.65,2543.68,2544.21,751782.0
1750034460,2544.22,2545.99,2543.65,2543.93,557426.0
1750034520,2543.93,2544.67,2542.43,2542.44,520650.0
1750034580,2542.43,2543.6,2542.08,2543.33,570718.0
1750034640,2543.82,2544.96,2543.82,2544.96,346698.0
1750034700,2544.96,2547.0,2544.95,2545.12,1400724.0
1750034760,2545.12,2545.44,2542.4,2542.82,360402.0
1750034820,2542.57,2543.7,2540.9,2543.02,912914.0
1750034880,2543.03,2543.03,2541.34,2541.35,518506.0
1750034940,2541.35,2541.35,2540.15,2540.28,739138.0
1750035000,2540.05,2540.91,2539.17,2540.12,1446946.0
1750035060,2540.12,2540.27,2539.28,2539.74,1087004.0
1750035120,2539.74,2540.63,2539.57,2540.63,465892.0
1750035180,2540.63,2542.5,2540.63,2541.8,496886.0
1750035240,2541.8,2541.98,2540.61,2541.05,661818.0
1750035300,2541.05,2541.05,2539.66,2540.14,706400.0
1750035360,2540.14,2542.23,2539.53,2541.9,537248.0
1750035420,2541.9,2542.54,2541.37,2542.53,316114.0
1750035480,2542.65,2544.0,2542.65,2543.55,526882.0
1750035540,2543.55,2543.85,2542.92,2543.79,336604.0
1750035600,2543.79,2544.2,2543.21,2543.21,631262.0
1750035660,2542.89,2545.07,2542.66,2543.21,2292550.0
1750035720,2543.21,2544.08,2542.91,2542.91,579644.0
1750035780,2542.92,2543.0,2539.79,2539.92,818202.0
1750035840,2539.92,2543.85,2539.3,2543.18,2232068.0
1750035900,2543.19,2544.39,2541.95,2542.76,483024.0
1750035960,2542.56,2542.57,2541.34,2542.53,300110.0
1750036020,2542.27,2542.27,2538.01,2538.01,1929072.0
1750036080,2537.77,2537.77,2523.06,2529.41,12585006.0
1750036140,2529.41,2533.25,2529.41,2532.22,2690790.0
1750036200,2532.2,2533.43,2530.57,2533.1,1730880.0
1750036260,2533.1,2534.9,2530.72,2531.18,3320744.0
1750036320,2531.0,2531.23,2529.15,2530.39,1142788.0
1750036380,2530.21,2530.8,2523.25,2523.9,6447476.0
1750036440,2523.55,2525.86,2523.55,2524.33,3208060.0
1750036500,2524.15,2525.2,2518.89,2519.8,5370086.0
1750036560,2519.8,2523.82,2519.8,2523.82,1513470.0
1750036620,2523.84,2525.51,2522.16,2524.62,1696014.0
1750036680,2524.63,2524.99,2522.64,2522.9,1277522.0
1750036740,2522.88,2526.78,2522.88,2526.47,715450.0
1750036800,2526.6,2528.84,2523.6,2523.6,1651062.0
1750036860,2523.6,2526.27,2522.77,2526.07,887970.0
1750036920,2526.32,2528.78,2525.92,2528.48,630750.0
1750036980,2528.49,2529.32,2527.69,2528.9,1455648.0
1750037040,2528.9,2528.9,2526.0,2527.58,458684.0
1750037100,2527.96,2528.82,2526.28,2526.28,845966.0
1750037160,2526.29,2526.3,2523.37,2524.97,745698.0
1750037220,2524.96,2524.97,2523.3,2523.3,315794.0
1750037280,2523.31,2523.83,2522.5,2523.43,625112.0
1750037340,2523.42,2523.78,2520.86,2521.37,863114.0
1750037400,2521.63,2522.3,2516.01,2518.42,5765266.0
1750037460,2518.54,2519.33,2513.6,2515.7,5053930.0
1750037520,2515.69,2516.94,2514.06,2516.94,3365038.0
1750037580,2516.93,2522.0,2516.93,2522.0,1279882.0
1750037640,2522.09,2523.59,2521.53,2521.54,1705890.0
1750037700,2521.32,2522.13,2520.45,2522.13,1156252.0
1750037760,2522.28,2524.86,2522.28,2523.42,1256536.0
1750037820,2523.36,2528.59,2522.82,2528.24,1767880.0
1750037880,2528.24,2532.5,2527.23,2531.82,3195076.0
1750037940,2531.83,2532.56,2530.99,2531.8,2024088.0
1750038000,2531.89,2532.3,2529.49,2531.2,1671434.0
1750038060,2531.21,2534.4,2531.15,2533.89,1782126.0
1750038120,2533.89,2536.16,2533.7,2535.03,3157762.0
1750038180,2535.01,2538.25,2534.82,2537.63,2654060.0
1750038240,2537.62,2539.74,2536.91,2537.37,2482076.0
1750038300,2537.38,2541.58,2537.21,2541.23,2901988.0
1750038360,2541.44,2542.42,2539.46,2540.28,2249650.0
1750038420,2540.7,2542.73,2539.81,2540.83,1635130.0
1750038480,2541.33,2541.33,2539.64,2539.89,876664.0
1750038540,2540.38,2540.38,2535.32,2535.82,1868372.0
1750038600,2535.69,2539.69,2535.32,2538.77,2088360.0
1750038660,2538.91,2541.68,2538.78,2541.68,1007224.0
1750038720,2541.89,2546.71,2541.29,2546.7,6332110.0
1750038780,2546.99,2548.43,2544.67,2545.11,4053342.0
1750038840,2545.11,2549.4,2545.11,2546.81,3389762.0
1750038900,2546.81,2550.45,2546.02,2549.89,3123106.0
1750038960,2550.05,2553.21,2548.13,2553.21,6839902.0
1750039020,2552.33,2558.19,2550.51,2555.96,9896838.0
1750039080,2556.21,2556.22,2554.24,2554.29,2691624.0
1750039140,2554.29,2554.56,2551.66,2553.34,2163410.0
1750039200,2553.62,2564.37,2553.34,2564.15,14522930.0
1750039260,2563.62,2567.89,2563.62,2565.95,6055350.0
1750039320,2565.95,2570.0,2565.88,2566.99,4778534.0
1750039380,2566.99,2567.1,2564.13,2564.7,3369224.0
1750039440,2564.96,2566.8,2562.89,2566.27,2323426.0
1750039500,2566.26,2569.03,2566.1,2567.85,2805054.0
1750039560,2567.97,2573.97,2566.44,2569.57,4445384.0
1750039620,2569.42,2572.15,2568.96,2569.42,2055990.0
1750039680,2569.42,2571.95,2567.82,2570.07,1969910.0
1750039740,2569.74,2576.33,2569.74,2575.27,6395686.0
1750039800,2575.53,2576.5,2572.66,2574.32,4650818.0
1750039860,2574.31,2575.25,2570.86,2572.65,1846046.0
1750039920,2572.65,2572.65,2567.94,2569.97,2575450.0
1750039980,2569.97,2573.23,2568.71,2569.73,2114992.0
1750040040,2569.54,2573.13,2569.14,2572.79,1411272.0
1750040100,2572.79,2576.0,2571.92,2575.24,3046974.0
1750040160,2575.17,2575.18,2571.84,2572.59,2627714.0
1750040220,2571.99,2574.94,2568.96,2574.93,2400524.0
1750040280,2574.94,2575.74,2572.88,2574.9,1552800.0
1750040340,2575.0,2576.8,2574.69,2576.06,1692750.0
1750040400,2576.06,2576.48,2574.4,2574.63,1720206.0
1750040460,2574.63,2576.15,2574.51,2575.22,1213070.0
1750040520,2575.22,2578.0,2572.73,2572.73,2986994.0
1750040580,2572.73,2572.73,2566.16,2566.99,4688436.0
1750040640,2566.99,2569.0,2562.67,2565.3,6830912.0
1750040700,2565.9,2567.99,2565.81,2566.86,1658892.0
1750040760,2566.87,2571.61,2565.02,2570.3,2290574.0
1750040820,2570.33,2570.39,2566.86,2569.67,1078814.0
1750040880,2569.84,2571.39,2568.52,2569.74,1193802.0
1750040940,2569.7,2569.7,2568.13,2568.72,1501270.0
1750041000,2568.23,2570.76,2567.71,2568.0,1681448.0
1750041060,2568.0,2568.3,2564.01,2565.54,2248980.0
1750041120,2565.55,2569.0,2565.54,2566.65,3152732.0
1750041180,2566.65,2568.68,2565.71,2567.3,2623676.0
1750041240,2567.3,2567.98,2565.8,2567.08,2828008.0
1750041300,2567.08,2570.32,2566.97,2570.0,5099876.0
1750041360,2570.0,2573.41,2569.25,2572.55,1861938.0
1750041420,2572.58,2572.58,2569.22,2570.3,1755272.0
1750041480,2570.3,2571.89,2570.3,2570.86,900612.0
1750041540,2570.86,2572.49,2570.86,2571.44,755410.0
1750041600,2571.45,2572.5,2570.73,2570.99,1156076.0
1750041660,2571.0,2577.0,2570.99,2573.75,3546014.0
1750041720,2573.95,2574.91,2573.69,2574.6,898482.0
1750041780,2574.61,2574.61,2571.83,2573.35,907532.0
1750041840,2573.35,2573.52,2572.7,2572.74,695832.0
1750041900,2572.83,2572.98,2572.18,2572.51,892144.0
1750041960,2572.51,2573.0,2572.05,2572.79,494140.0
1750042020,2572.79,2574.09,2572.12,2572.51,1955022.0
1750042080,2572.51,2573.8,2570.75,2572.96,962754.0
1750042140,2572.96,2573.83,2572.52,2573.25,602738.0
1750042200,2573.25,2575.98,2573.24,2575.34,2699040.0
1750042260,2575.34,2575.94,2573.54,2573.55,1253984.0
1750042320,2573.54,2575.89,2573.54,2575.88,1049222.0
1750042380,2575.88,2576.28,2574.33,2575.9,1289638.0
1750042440,2575.91,2575.97,2574.34,2575.06,633676.0
1750042500,2574.92,2575.0,2573.01,2574.88,1364684.0
1750042560,2574.88,2575.19,2573.37,2574.49,501546.0
1750042620,2574.58,2575.86,2572.18,2572.53,1156708.0
1750042680,2572.52,2573.99,2572.52,2573.77,1277396.0
1750042740,2573.77,2574.03,2572.86,2573.2,408620.0
1750042800,2573.2,2574.36,2571.84,2571.84,1152824.0
1750042860,2571.83,2572.22,2567.36,2567.36,3492846.0
1750042920,2567.6,2569.67,2567.3,2568.49,1333380.0
1750042980,2568.31,2569.02,2566.85,2567.53,1381366.0
1750043040,2567.53,2568.11,2566.76,2567.02,3325270.0
1750043100,2567.02,2567.95,2566.41,2566.42,2978230.0
1750043160,2566.42,2568.44,2566.0,2567.33,905750.0
1750043220,2567.19,2567.66,2567.12,2567.25,665278.0
1750043280,2567.24,2567.35,2565.38,2567.3,724508.0
1750043340,2567.31,2567.38,2565.0,2565.15,1002096.0
1750043400,2565.14,2566.34,2564.38,2565.42,1734506.0
1750043460,2565.42,2567.87,2565.28,2567.87,1111072.0
1750043520,2567.86,2570.0,2567.71,2569.24,767468.0
1750043580,2569.24,2570.19,2568.0,2568.38,336334.0
1750043640,2568.37,2568.75,2567.64,2567.92,710274.0
1750043700,2567.92,2570.0,2567.92,2568.95,653374.0
1750043760,2568.94,2568.95,2568.11,2568.55,434660.0
1750043820,2568.61,2569.19,2567.53,2568.78,615928.0
1750043880,2568.78,2570.72,2568.0,2568.01,656900.0
1750043940,2567.43,2568.24,2567.43,2568.03,368828.0
1750044000,2568.1,2568.1,2564.88,2565.5,977906.0
1750044060,2565.5,2566.99,2565.11,2566.98,633616.0
1750044120,2566.99,2569.0,2566.98,2567.53,834626.0
1750044180,2567.53,2569.84,2567.0,2569.39,521584.0
1750044240,2569.39,2569.94,2568.93,2569.91,375760.0
1750044300,2569.91,2573.31,2569.91,2570.75,1603608.0
1750044360,2570.48,2572.09,2569.72,2572.09,401380.0
1750044420,2572.09,2572.43,2571.13,2571.5,439622.0
1750044480,2571.5,2571.51,2570.11,2570.76,655242.0
1750044540,2570.76,2571.49,2570.45,2571.49,251656.0
1750044600,2571.49,2571.49,2570.44,2570.86,346364.0
1750044660,2571.15,2572.13,2570.44,2570.44,509646.0
1750044720,2570.45,2571.0,2569.53,2570.79,384746.0
1750044780,2570.79,2572.0,2570.15,2571.09,807832.0
1750044840,2571.09,2571.51,2570.46,2570.85,422992.0
1750044900,2570.85,2571.37,2569.05,2569.42,344520.0
1750044960,2569.74,2571.79,2569.74,2571.79,370608.0
1750045020,2571.79,2572.46,2571.35,2572.34,902532.0
1750045080,2572.34,2572.46,2570.43,2570.5,574552.0
1750045140,2570.56,2571.2,2570.43,2571.2,425566.0
1750045200,2570.92,2572.0,2570.43,2572.0,360960.0
1750045260,2572.14,2572.46,2571.55,2571.93,649550.0
1750045320,2571.93,2572.79,2571.04,2571.04,611620.0
1750045380,2571.05,2571.3,2569.7,2571.14,608672.0
1750045440,2571.13,2571.38,2570.01,2570.11,434764.0
1750045500,2570.06,2570.19,2568.8,2568.8,535840.0
1750045560,2568.8,2569.52,2568.33,2569.52,998742.0
1750045620,2569.52,2569.95,2568.38,2568.38,195068.0
1750045680,2568.38,2568.39,2566.86,2567.25,707272.0
1750045740,2567.05,2567.81,2567.03,2567.41,503540.0
1750045800,2567.41,2569.29,2567.41,2568.23,279056.0
1750045860,2568.23,2568.57,2567.71,2568.21,259084.0
1750045920,2568.22,2568.49,2567.0,2567.91,383320.0
1750045980,2567.91,2568.24,2567.22,2568.24,261832.0
1750046040,2568.23,2569.18,2567.31,2567.96,606098.0
1750046100,2567.95,2568.18,2567.42,2567.88,542844.0
1750046160,2567.88,2568.55,2567.48,2567.51,480170.0
1750046220,2567.5,2569.31,2567.5,2569.1,533598.0
1750046280,2569.1,2569.11,2567.55,2567.69,670488.0
1750046340,2567.7,2568.38,2567.3,2567.59,256626.0
1750046400,2567.59,2568.37,2566.19,2566.39,2380572.0
1750046460,2566.4,2567.32,2565.64,2566.54,1394754.0
1750046520,2566.54,2567.79,2566.54,2567.77,607858.0
1750046580,2567.76,2568.15,2566.74,2567.74,489616.0
1750046640,2567.58,2569.19,2566.62,2568.53,418156.0
1750046700,2568.53,2569.99,2568.53,2569.94,645640.0
1750046760,2569.94,2570.01,2569.0,2569.89,454756.0
1750046820,2569.88,2570.0,2568.4,2569.21,554054.0
1750046880,2568.97,2569.02,2566.46,2567.5,725140.0
1750046940,2567.51,2568.36,2567.16,2568.35,2990294.0
1750047000,2568.36,2568.7,2567.08,2567.08,381306.0
1750047060,2567.08,2569.35,2567.08,2569.14,492512.0
1750047120,2568.83,2569.35,2568.34,2569.17,439998.0
1750047180,2569.17,2570.88,2569.16,2570.88,844984.0
1750047240,2570.87,2573.47,2570.87,2573.47,1866288.0
1750047300,2573.46,2573.67,2570.85,2572.17,1308844.0
1750047360,2572.17,2572.68,2570.76,2571.97,659136.0
1750047420,2572.13,2573.04,2572.13,2572.19,432120.0
1750047480,2572.19,2573.19,2572.09,2572.09,696382.0
1750047540,2572.09,2573.68,2571.41,2573.68,605538.0
1750047600,2573.68,2573.68,2572.17,2572.18,646840.0
1750047660,2572.19,2577.27,2572.0,2575.85,5607362.0
1750047720,2575.86,2576.19,2572.78,2575.0,2334842.0
1750047780,2574.99,2577.15,2574.99,2576.02,2836402.0
1750047840,2576.2,2577.12,2572.98,2573.04,2394344.0
1750047900,2572.73,2572.86,2569.25,2570.21,1980594.0
1750047960,2570.21,2572.12,2570.2,2570.67,853756.0
1750048020,2570.68,2571.5,2569.35,2571.5,639556.0
1750048080,2571.5,2572.54,2571.05,2571.64,499788.0
1750048140,2571.65,2572.56,2571.11,2571.73,1427756.0
1750048200,2571.74,2572.24,2569.5,2569.91,791624.0
1750048260,2569.91,2572.76,2569.55,2571.4,557456.0
1750048320,2571.3,2574.35,2571.3,2574.34,621076.0
1750048380,2574.34,2575.0,2573.02,2573.03,534846.0
1750048440,2573.02,2573.03,2570.64,2572.31,668364.0
1750048500,2572.31,2573.63,2569.92,2573.63,2959886.0
1750048560,2573.62,2575.0,2572.39,2574.15,1487744.0
1750048620,2574.16,2575.15,2572.72,2573.38,3401892.0
1750048680,2573.37,2576.17,2573.37,2576.1,3648458.0
1750048740,2576.09,2576.87,2575.17,2576.87,1308236.0
1750048800,2576.9,2577.0,2575.43,2576.18,1631336.0
1750048860,2576.18,2576.28,2574.6,2575.87,624876.0
1750048920,2575.87,2575.87,2574.0,2574.0,724448.0
1750048980,2574.0,2576.69,2574.0,2576.69,1178652.0
1750049040,2576.68,2576.99,2575.73,2575.76,528908.0
1750049100,2575.76,2575.76,2572.19,2573.67,811766.0
1750049160,2573.81,2575.28,2573.49,2573.53,907356.0
1750049220,2573.54,2573.54,2571.73,2572.28,519144.0
1750049280,2572.28,2573.58,2572.28,2572.93,317676.0
1750049340,2572.96,2575.48,2572.96,2574.04,605652.0
1750049400,2574.04,2574.42,2573.02,2573.56,716354.0
1750049460,2573.56,2574.13,2573.02,2573.67,295344.0
1750049520,2573.66,2574.59,2573.0,2573.0,469758.0
1750049580,2573.0,2574.97,2573.0,2573.66,424284.0
1750049640,2573.66,2574.2,2573.35,2573.87,229010.0
1750049700,2573.87,2574.0,2572.23,2573.28,409056.0
1750049760,2573.29,2574.33,2573.28,2573.99,313470.0
1750049820,2573.99,2575.18,2573.83,2573.95,634010.0
1750049880,2573.95,2574.69,2573.51,2574.49,465214.0
1750049940,2574.36,2575.0,2574.36,2574.63,374194.0
1750050000,2574.63,2574.78,2573.78,2574.17,636178.0
1750050060,2574.06,2575.97,2573.85,2575.97,987516.0
1750050120,2575.82,2576.55,2573.94,2574.79,1120362.0
1750050180,2574.79,2576.46,2574.79,2575.99,696840.0
1750050240,2575.99,2576.2,2575.06,2575.94,413592.0
1750050300,2575.94,2576.73,2575.94,2576.48,774672.0
1750050360,2576.49,2576.49,2575.01,2575.21,891350.0
1750050420,2575.8,2577.57,2575.8,2577.51,1157796.0
1750050480,2577.51,2577.51,2573.47,2573.48,1104560.0
1750050540,2573.47,2574.0,2572.02,2573.6,1607126.0
1750050600,2573.46,2573.78,2572.43,2572.92,588366.0
1750050660,2572.93,2574.54,2572.92,2574.53,412940.0
1750050720,2574.63,2575.38,2573.42,2573.42,371792.0
1750050780,2573.42,2574.0,2573.23,2573.69,384442.0
1750050840,2573.69,2574.12,2573.03,2573.6,304658.0
1750050900,2573.6,2574.2,2573.44,2574.2,651070.0
1750050960,2574.19,2576.18,2574.19,2576.18,448872.0
1750051020,2576.18,2579.32,2576.18,2577.51,5188928.0
1750051080,2577.5,2578.98,2576.71,2578.97,1479580.0
1750051140,2578.98,2579.46,2577.99,2579.2,1069344.0
1750051200,2579.19,2579.59,2578.36,2579.0,1231314.0
1750051260,2578.9,2578.9,2577.64,2578.16,577284.0
1750051320,2578.15,2578.56,2577.71,2578.56,456728.0
1750051380,2578.55,2579.21,2577.98,2579.09,777950.0
1750051440,2579.09,2579.19,2578.81,2578.81,457210.0
1750051500,2578.82,2579.39,2577.79,2578.81,1355768.0
1750051560,2578.81,2593.89,2578.81,2592.54,36197508.0
1750051620,2592.25,2597.54,2592.25,2592.83,10961872.0
1750051680,2592.83,2595.58,2591.02,2595.0,4616836.0
1750051740,2595.0,2596.5,2593.37,2595.89,4011248.0
1750051800,2595.9,2596.94,2593.73,2595.57,4682014.0
1750051860,2595.52,2620.11,2595.52,2607.74,28391792.0
1750051920,2608.53,2613.88,2608.07,2612.09,15321246.0
1750051980,2611.63,2614.97,2610.16,2611.33,10904896.0
1750052040,2611.33,2611.33,2606.34,2606.65,4302880.0
1750052100,2606.65,2612.88,2605.54,2612.13,3667448.0
1750052160,2613.16,2616.68,2612.44,2616.09,6556288.0
1750052220,2615.81,2619.59,2613.12,2614.11,10509714.0
1750052280,2613.87,2613.87,2611.5,2612.9,3860632.0
1750052340,2613.03,2613.64,2610.85,2611.01,2541488.0
1750052400,2611.02,2611.02,2607.42,2609.75,3428198.0
1750052460,2609.76,2610.95,2608.01,2609.14,1254648.0
1750052520,2608.82,2611.92,2608.24,2609.27,2615296.0
1750052580,2609.27,2609.95,2608.0,2608.4,2091500.0
1750052640,2608.78,2608.79,2605.03,2605.1,3206748.0
1750052700,2605.1,2607.26,2603.71,2607.26,4031562.0
1750052760,2607.26,2607.84,2603.89,2604.48,2310840.0
1750052820,2604.53,2607.0,2603.0,2606.99,2386176.0
1750052880,2607.47,2608.0,2605.7,2606.26,926302.0
1750052940,2606.26,2607.7,2604.6,2605.63,1008610.0
1750053000,2605.61,2606.26,2604.5,2605.47,1201556.0
1750053060,2605.47,2607.6,2605.16,2605.67,1141260.0
1750053120,2605.66,2606.36,2603.89,2605.69,1375722.0
1750053180,2605.68,2607.97,2605.68,2607.64,855926.0
1750053240,2607.21,2608.71,2606.5,2608.53,1028346.0
1750053300,2608.53,2608.98,2607.3,2607.3,960726.0
1750053360,2607.19,2607.65,2605.17,2605.62,934336.0
1750053420,2605.6,2606.68,2604.03,2604.68,1029486.0
1750053480,2604.89,2604.89,2603.14,2604.66,1230514.0
1750053540,2604.66,2606.81,2604.66,2606.24,3024084.0
1750053600,2606.25,2607.77,2604.53,2604.92,3777002.0
1750053660,2604.91,2605.87,2604.01,2605.2,2363020.0
1750053720,2604.92,2605.19,2603.2,2604.78,1149160.0
1750053780,2604.35,2604.35,2603.32,2603.6,998160.0
1750053840,2603.88,2604.99,2602.9,2603.25,1283290.0
1750053900,2603.25,2604.27,2602.58,2603.42,989132.0
1750053960,2603.43,2604.69,2602.51,2604.22,1069390.0
1750054020,2604.22,2604.38,2602.23,2603.0,804240.0
1750054080,2603.0,2605.47,2602.6,2605.0,1347340.0
1750054140,2604.99,2609.99,2604.99,2609.16,2808324.0
1750054200,2609.16,2610.32,2608.93,2609.75,2632268.0
1750054260,2609.27,2609.27,2606.07,2607.0,1826682.0
1750054320,2607.0,2608.58,2606.51,2608.58,550694.0
1750054380,2608.58,2610.29,2608.2,2608.84,3220268.0
1750054440,2608.84,2610.0,2608.58,2609.58,979760.0
1750054500,2609.4,2611.17,2609.19,2611.0,1344026.0
1750054560,2610.99,2611.2,2609.42,2611.09,1406726.0
1750054620,2610.97,2612.98,2610.97,2611.76,2265838.0
1750054680,2611.76,2613.6,2611.76,2612.15,1802818.0
1750054740,2612.15,2615.42,2612.15,2615.42,2159644.0
1750054800,2615.16,2615.73,2613.9,2614.45,2027762.0
1750054860,2614.45,2615.59,2611.98,2613.94,2620626.0
1750054920,2614.23,2615.0,2612.5,2612.5,1272560.0
1750054980,2612.5,2612.99,2610.91,2610.97,1824438.0
1750055040,2611.03,2613.69,2610.0,2613.25,1172268.0
1750055100,2613.24,2613.73,2611.24,2611.89,946536.0
1750055160,2611.9,2611.9,2609.3,2610.87,1131532.0
1750055220,2610.86,2610.99,2608.51,2609.7,1491712.0
1750055280,2609.95,2610.13,2609.33,2609.42,417388.0
1750055340,2609.35,2610.44,2609.11,2610.12,571456.0
1750055400,2610.12,2611.83,2609.57,2609.97,2193850.0
1750055460,2610.39,2611.75,2608.03,2611.75,5394118.0
1750055520,2611.75,2612.31,2609.97,2612.31,2485622.0
1750055580,2612.58,2613.42,2611.51,2612.36,677782.0
1750055640,2612.54,2614.39,2612.16,2613.62,904982.0
1750055700,2613.63,2615.0,2612.36,2614.69,1284806.0
1750055760,2614.7,2614.7,2613.07,2613.49,615040.0
1750055820,2613.48,2614.99,2613.48,2614.81,1428202.0
1750055880,2614.82,2614.82,2612.36,2612.93,1349674.0
1750055940,2612.93,2614.49,2612.73,2613.35,812318.0
1750056000,2613.35,2614.77,2612.48,2614.77,665152.0
1750056060,2614.77,2616.73,2612.8,2615.07,2123090.0
1750056120,2615.08,2616.23,2613.27,2614.84,1781290.0
1750056180,2614.84,2614.98,2613.62,2614.47,648248.0
1750056240,2614.48,2614.48,2612.26,2613.32,1025430.0
1750056300,2613.32,2614.9,2612.19,2612.77,899274.0
1750056360,2612.77,2615.02,2611.24,2614.0,1672696.0
1750056420,2614.28,2618.99,2614.28,2615.96,4303020.0
1750056480,2615.99,2617.83,2615.84,2616.26,1662180.0
1750056540,2616.26,2616.95,2615.69,2616.62,765288.0
1750056600,2616.62,2617.3,2616.17,2616.78,978056.0
1750056660,2616.78,2617.98,2616.26,2617.15,1762852.0
1750056720,2617.05,2618.58,2616.8,2616.8,881860.0
1750056780,2616.79,2616.79,2615.01,2615.31,1015448.0
1750056840,2615.31,2615.8,2613.38,2614.99,4737500.0
1750056900,2614.99,2615.8,2614.68,2615.13,2041338.0
1750056960,2615.08,2615.58,2611.38,2611.8,4600624.0
1750057020,2611.88,2611.94,2607.41,2608.5,7878834.0
1750057080,2608.5,2608.5,2606.0,2606.95,5311858.0
1750057140,2606.95,2608.28,2604.63,2606.58,4618196.0
1750057200,2606.58,2613.42,2606.58,2610.36,5687684.0
1750057260,2610.36,2628.67,2610.36,2625.98,13331340.0
1750057320,2625.98,2636.42,2622.29,2631.89,25237612.0
1750057380,2631.89,2638.12,2626.6,2627.13,11245402.0
1750057440,2627.14,2627.72,2623.12,2623.42,4172268.0
1750057500,2623.42,2625.7,2623.42,2625.14,2740186.0
1750057560,2625.15,2627.4,2623.72,2624.07,3323970.0
1750057620,2624.07,2624.99,2622.62,2624.79,1540148.0
1750057680,2624.78,2627.74,2624.47,2627.74,1803992.0
1750057740,2627.99,2628.83,2625.25,2625.83,2171656.0
1750057800,2625.84,2626.9,2625.42,2626.89,944364.0
1750057860,2626.9,2627.99,2625.81,2625.81,1246440.0
1750057920,2625.76,2626.53,2623.97,2625.98,1245726.0
1750057980,2625.98,2627.17,2625.0,2625.3,1245532.0
1750058040,2625.3,2629.0,2625.0,2628.99,2055500.0
1750058100,2629.0,2631.24,2628.99,2629.89,2013142.0
1750058160,2629.79,2631.2,2628.8,2628.8,2472600.0
1750058220,2628.8,2629.12,2626.34,2627.32,1846994.0
1750058280,2627.31,2627.32,2620.0,2621.33,4801488.0
1750058340,2620.66,2621.57,2620.3,2620.37,1777646.0
1750058400,2620.9,2620.9,2618.8,2619.27,2638776.0
1750058460,2619.27,2620.37,2617.42,2620.37,2722810.0
1750058520,2620.23,2620.83,2618.99,2620.63,1667804.0
1750058580,2620.63,2621.21,2619.81,2621.16,1192062.0
1750058640,2621.16,2623.6,2621.16,2622.7,1347304.0
1750058700,2622.69,2625.46,2622.01,2623.97,2989576.0
1750058760,2623.97,2625.03,2623.97,2624.77,880786.0
1750058820,2624.77,2626.12,2624.28,2624.52,987196.0
1750058880,2624.52,2625.29,2623.54,2625.03,579528.0
1750058940,2625.26,2626.0,2622.71,2623.23,2594360.0
1750059000,2623.33,2630.63,2623.32,2630.63,5528050.0
1750059060,2630.43,2631.72,2628.31,2628.31,3878218.0
1750059120,2628.01,2629.19,2627.13,2627.96,3516320.0
1750059180,2627.96,2629.75,2627.43,2629.75,3279992.0
1750059240,2629.75,2629.99,2628.12,2629.58,1980094.0
1750059300,2629.57,2629.58,2625.74,2626.98,1207472.0
1750059360,2626.98,2626.98,2623.03,2623.41,2441960.0
1750059420,2623.23,2624.1,2623.18,2624.1,727898.0
1750059480,2624.1,2624.2,2622.55,2623.16,1449676.0
1750059540,2623.16,2623.77,2622.51,2622.51,694988.0
1750059600,2622.52,2624.6,2622.51,2623.46,1172610.0
1750059660,2623.46,2623.57,2621.47,2622.02,1287470.0
1750059720,2622.02,2623.0,2622.0,2622.73,631010.0
1750059780,2622.72,2625.67,2622.72,2625.67,1487488.0
1750059840,2625.79,2626.8,2625.23,2626.17,1525174.0
1750059900,2626.18,2626.74,2624.0,2624.13,925010.0
1750059960,2624.03,2626.0,2623.12,2625.61,1161116.0
1750060020,2625.61,2625.61,2624.27,2624.65,455272.0
1750060080,2624.81,2625.33,2624.77,2624.9,300488.0
1750060140,2624.9,2625.49,2624.9,2625.38,373116.0
1750060200,2625.37,2627.97,2625.37,2627.74,1737918.0
1750060260,2627.74,2627.84,2626.26,2626.88,652206.0
1750060320,2626.69,2627.13,2625.1,2626.41,820302.0
1750060380,2626.41,2626.41,2625.0,2625.89,667922.0
1750060440,2625.77,2627.57,2625.76,2627.57,988764.0
1750060500,2627.57,2627.57,2625.67,2625.81,644402.0
1750060560,2625.82,2626.0,2624.44,2624.8,1212648.0
1750060620,2624.8,2624.93,2623.7,2624.31,1064598.0
1750060680,2624.32,2626.83,2624.32,2626.81,1174958.0
1750060740,2626.82,2627.72,2624.69,2627.71,1411168.0
1750060800,2627.78,2629.44,2627.59,2627.6,3911766.0
1750060860,2627.37,2628.23,2624.95,2625.45,1010724.0
1750060920,2626.22,2626.73,2624.9,2626.43,892036.0
1750060980,2626.43,2628.89,2626.43,2627.38,1045358.0
1750061040,2627.38,2627.43,2626.16,2626.16,510966.0
1750061100,2626.16,2627.64,2626.16,2627.64,587972.0
1750061160,2627.64,2628.5,2626.99,2627.8,580036.0
1750061220,2627.8,2627.8,2624.37,2624.9,1194344.0
1750061280,2624.44,2626.79,2624.44,2624.75,554084.0
1750061340,2624.75,2626.0,2624.7,2626.0,326920.0
1750061400,2626.03,2626.53,2625.29,2625.97,448744.0
1750061460,2625.97,2628.25,2624.22,2628.18,1404548.0
1750061520,2628.05,2628.06,2626.4,2627.8,547594.0
1750061580,2627.8,2628.11,2625.45,2626.7,458864.0
1750061640,2626.78,2627.46,2626.78,2627.46,235242.0
1750061700,2627.45,2630.54,2627.45,2628.02,2254484.0
1750061760,2627.53,2628.12,2625.75,2627.48,723402.0
1750061820,2627.48,2629.12,2626.92,2629.12,278314.0
1750061880,2629.12,2629.12,2624.68,2624.8,870164.0
1750061940,2624.8,2624.89,2622.94,2624.13,1843936.0
1750062000,2624.13,2625.75,2623.48,2625.49,1028136.0
1750062060,2625.49,2625.99,2621.46,2622.74,2266424.0
1750062120,2622.74,2623.01,2621.99,2622.4,560220.0
1750062180,2622.4,2623.68,2621.74,2623.67,791564.0
1750062240,2623.67,2623.67,2622.2,2622.91,475620.0
1750062300,2622.96,2625.09,2622.46,2625.08,1454716.0
1750062360,2624.59,2624.59,2622.8,2624.13,868720.0
1750062420,2624.13,2624.13,2621.39,2621.97,1052632.0
1750062480,2621.98,2622.86,2621.56,2621.74,504564.0
1750062540,2621.74,2623.04,2620.53,2622.37,2602538.0
1750062600,2622.37,2624.11,2621.45,2623.24,1341450.0
1750062660,2623.25,2624.95,2622.94,2624.74,2157122.0
1750062720,2624.74,2624.95,2623.66,2624.46,436998.0
1750062780,2624.57,2625.57,2622.07,2622.17,1607254.0
1750062840,2622.43,2624.49,2621.75,2623.69,818940.0
1750062900,2623.69,2624.83,2623.03,2623.33,1047710.0
1750062960,2623.43,2626.99,2623.32,2626.87,815500.0
1750063020,2626.87,2628.78,2626.87,2627.79,1543796.0
1750063080,2627.99,2628.0,2626.64,2627.99,1438048.0
1750063140,2627.99,2628.38,2626.07,2627.2,1515904.0
1750063200,2627.2,2627.2,2623.66,2623.82,1769858.0
1750063260,2623.81,2624.79,2623.58,2624.74,535624.0
1750063320,2624.75,2626.24,2623.95,2626.24,879718.0
1750063380,2626.33,2628.89,2626.06,2626.42,1495166.0
1750063440,2626.42,2627.03,2625.87,2627.02,479192.0
1750063500,2627.02,2628.0,2626.97,2627.31,530078.0
1750063560,2627.31,2627.64,2625.71,2626.4,474028.0
1750063620,2626.03,2627.72,2625.89,2627.1,508758.0
1750063680,2627.26,2627.99,2627.25,2627.6,549288.0
1750063740,2627.6,2628.19,2626.33,2626.88,1459792.0
1750063800,2626.88,2627.88,2626.11,2627.61,659350.0
1750063860,2627.71,2628.4,2627.17,2627.99,581952.0
1750063920,2627.99,2629.07,2627.76,2628.63,1165062.0
1750063980,2628.63,2628.94,2628.49,2628.89,1229130.0
1750064040,2628.9,2629.12,2627.1,2627.78,1232404.0
1750064100,2627.79,2629.3,2627.44,2627.81,598394.0
1750064160,2627.93,2628.29,2625.0,2625.74,952770.0
1750064220,2625.74,2627.24,2625.4,2626.39,299236.0
1750064280,2626.69,2627.28,2626.17,2627.28,334816.0
1750064340,2627.27,2629.49,2626.99,2629.29,1181976.0
1750064400,2629.54,2629.73,2626.84,2627.53,1025236.0
1750064460,2627.53,2628.73,2626.89,2628.52,918434.0
1750064520,2628.68,2630.34,2626.26,2626.99,712990.0
1750064580,2626.99,2626.99,2625.8,2626.86,623962.0
1750064640,2626.78,2629.15,2626.54,2627.49,1050890.0
1750064700,2627.49,2628.45,2627.1,2627.78,343440.0
1750064760,2627.79,2627.79,2626.27,2626.85,1413236.0
1750064820,2626.82,2627.39,2625.17,2625.38,1747536.0
1750064880,2625.29,2625.57,2624.01,2624.44,1408034.0
1750064940,2624.44,2626.4,2624.44,2625.33,709108.0
1750065000,2625.25,2626.59,2624.98,2625.88,555156.0
1750065060,2625.88,2628.2,2625.88,2627.13,1081036.0
1750065120,2627.13,2628.29,2626.15,2626.15,533326.0
1750065180,2626.15,2626.99,2625.9,2625.9,304260.0
1750065240,2625.85,2625.9,2623.78,2624.72,841020.0
1750065300,2624.57,2624.89,2623.82,2624.09,1052590.0
1750065360,2624.1,2626.01,2622.75,2625.99,1805128.0
1750065420,2625.99,2628.08,2625.98,2626.27,888670.0
1750065480,2626.26,2626.49,2625.36,2626.49,368426.0
1750065540,2626.49,2626.49,2624.69,2624.69,1311052.0
1750065600,2624.69,2624.69,2622.0,2622.84,3398808.0
1750065660,2622.86,2623.74,2622.37,2623.09,1472086.0
1750065720,2623.17,2623.75,2622.91,2623.03,435138.0
1750065780,2623.03,2623.04,2621.8,2622.38,1244206.0
1750065840,2622.38,2622.57,2621.62,2622.0,690790.0
1750065900,2622.0,2625.8,2621.99,2625.79,899470.0
1750065960,2625.79,2626.39,2624.65,2625.0,673908.0
1750066020,2625.0,2625.28,2623.9,2624.75,346386.0
1750066080,2624.75,2624.76,2622.9,2623.91,527154.0
1750066140,2623.92,2623.92,2622.81,2623.72,992174.0
1750066200,2623.71,2624.57,2623.41,2624.18,361258.0
1750066260,2624.17,2624.18,2623.69,2624.18,1058462.0
1750066320,2624.18,2624.32,2623.12,2623.34,461690.0
1750066380,2623.34,2623.35,2620.67,2620.8,931846.0
1750066440,2620.68,2622.4,2620.39,2621.23,1434300.0
1750066500,2621.24,2621.97,2621.13,2621.3,995614.0
1750066560,2621.3,2621.3,2620.02,2621.24,1377612.0
1750066620,2621.25,2622.25,2620.8,2621.15,1947130.0
1750066680,2621.15,2621.89,2620.25,2620.26,1715662.0
1750066740,2620.25,2621.23,2618.82,2620.19,2855208.0
1750066800,2620.2,2621.11,2619.85,2620.47,900148.0
1750066860,2620.65,2621.22,2619.42,2620.15,886536.0
1750066920,2620.3,2623.22,2620.3,2622.57,1750864.0
1750066980,2622.57,2622.57,2620.57,2620.83,686312.0
1750067040,2620.83,2620.83,2619.84,2620.72,744214.0
1750067100,2620.72,2622.13,2620.2,2621.34,639122.0
1750067160,2621.34,2622.3,2621.03,2621.66,752292.0
1750067220,2621.66,2623.45,2621.65,2623.15,514464.0
1750067280,2623.16,2623.16,2620.08,2620.39,1824326.0
1750067340,2620.39,2621.03,2618.7,2621.03,1592590.0
1750067400,2621.03,2622.21,2620.51,2620.89,332324.0
1750067460,2620.9,2621.77,2620.79,2621.01,525678.0
1750067520,2621.01,2621.22,2619.71,2620.02,676348.0
1750067580,2620.02,2620.91,2619.7,2620.9,633012.0
1750067640,2620.9,2621.14,2620.21,2620.4,660554.0
1750067700,2620.4,2621.21,2620.13,2620.26,495552.0
1750067760,2620.26,2620.69,2619.32,2619.32,912376.0
1750067820,2619.32,2620.55,2617.89,2620.45,1446402.0
1750067880,2620.45,2621.23,2619.7,2620.57,638882.0
1750067940,2620.57,2621.21,2620.2,2620.55,346986.0
1750068000,2620.54,2622.14,2620.42,2621.56,682584.0
1750068060,2621.28,2621.28,2620.23,2620.36,592256.0
1750068120,2620.35,2623.72,2620.35,2623.47,2461948.0
1750068180,2623.72,2625.86,2623.72,2624.19,1611114.0
1750068240,2624.2,2625.75,2624.19,2625.62,1106518.0
1750068300,2625.62,2627.31,2625.61,2626.25,1214388.0
1750068360,2626.25,2628.99,2626.25,2627.41,2121738.0
1750068420,2627.41,2627.41,2625.84,2626.2,508548.0
1750068480,2626.46,2626.64,2625.27,2626.64,517914.0
1750068540,2626.64,2626.99,2624.18,2624.4,675778.0
1750068600,2624.4,2626.07,2624.39,2624.4,573152.0
1750068660,2624.4,2624.82,2623.04,2624.81,546178.0
1750068720,2624.81,2626.86,2624.81,2625.6,745062.0
1750068780,2625.6,2626.65,2625.03,2626.65,367192.0
1750068840,2626.65,2627.99,2626.3,2627.99,582466.0
1750068900,2627.99,2631.9,2627.9,2631.56,5970484.0
1750068960,2631.55,2632.29,2629.87,2630.0,1901586.0
1750069020,2629.99,2630.16,2628.09,2628.09,1026636.0
1750069080,2628.1,2628.72,2627.49,2628.61,604462.0
1750069140,2628.61,2629.92,2626.36,2628.29,4206770.0
1750069200,2628.29,2629.2,2627.65,2627.65,643190.0
1750069260,2627.65,2627.66,2626.76,2626.76,262174.0
1750069320,2626.77,2627.43,2626.04,2627.43,385132.0
1750069380,2627.43,2627.43,2625.17,2625.95,491394.0
1750069440,2625.94,2627.4,2625.84,2626.24,894326.0
1750069500,2626.33,2626.75,2626.33,2626.75,188402.0
1750069560,2626.74,2626.75,2623.0,2623.12,1489418.0
1750069620,2623.12,2624.25,2623.12,2623.7,989698.0
1750069680,2623.69,2625.89,2623.69,2625.71,254056.0
1750069740,2625.7,2625.79,2624.64,2625.15,171970.0
1750069800,2625.15,2625.67,2623.69,2624.06,393666.0
1750069860,2624.07,2624.86,2623.29,2624.56,472888.0
1750069920,2624.56,2625.51,2624.56,2625.01,424830.0
1750069980,2625.02,2625.22,2623.0,2624.46,950842.0
1750070040,2624.46,2625.14,2623.62,2624.38,447928.0
1750070100,2624.3,2625.16,2624.14,2624.15,374604.0
1750070160,2624.14,2624.15,2623.0,2623.0,499254.0
1750070220,2623.01,2623.17,2622.04,2622.27,569542.0
1750070280,2622.28,2624.51,2621.52,2624.11,2083822.0
1750070340,2624.11,2625.4,2623.94,2625.39,568738.0
1750070400,2625.39,2625.4,2622.75,2622.83,273016.0
1750070460,2622.82,2622.82,2620.63,2620.63,1060490.0
1750070520,2620.63,2622.52,2620.63,2620.81,1069628.0
1750070580,2620.81,2620.92,2619.0,2619.56,2871110.0
1750070640,2619.56,2620.29,2619.3,2619.67,995922.0
1750070700,2619.67,2619.77,2617.27,2617.29,2426960.0
1750070760,2617.99,2618.93,2617.0,2618.1,2378862.0
1750070820,2618.1,2618.1,2615.66,2615.82,4730874.0
1750070880,2615.9,2616.72,2612.56,2613.49,8985214.0
1750070940,2613.49,2615.28,2612.65,2612.65,2628076.0
1750071000,2612.66,2615.94,2612.65,2615.91,3326384.0
1750071060,2615.73,2615.73,2614.03,2614.43,1182596.0
1750071120,2614.44,2614.44,2610.69,2610.98,5298258.0
1750071180,2610.98,2613.0,2609.74,2612.47,2063654.0
1750071240,2612.48,2613.11,2612.0,2612.31,999474.0
1750071300,2612.31,2614.13,2611.86,2614.13,1090730.0
1750071360,2614.13,2615.63,2614.13,2614.78,1758342.0
1750071420,2614.78,2615.7,2614.78,2615.33,637700.0
1750071480,2615.33,2616.3,2614.56,2616.01,554638.0
1750071540,2616.01,2616.73,2615.48,2616.19,1171476.0
1750071600,2616.19,2616.19,2613.6,2614.07,1710844.0
1750071660,2614.08,2614.17,2611.81,2612.25,1608946.0
1750071720,2612.05,2612.87,2611.74,2612.85,961742.0
1750071780,2612.85,2612.86,2611.42,2611.56,996494.0
1750071840,2611.56,2611.76,2609.23,2609.76,2960840.0
1750071900,2609.75,2612.94,2609.75,2612.94,1558218.0
1750071960,2612.93,2614.74,2612.31,2612.48,1508344.0
1750072020,2612.48,2612.68,2610.01,2610.01,1568086.0
1750072080,2609.84,2611.4,2609.84,2610.62,3291070.0
1750072140,2610.63,2610.8,2610.0,2610.66,622270.0
1750072200,2610.67,2611.99,2609.94,2611.99,732362.0
1750072260,2611.99,2613.07,2611.52,2612.53,703168.0
1750072320,2612.53,2612.54,2609.41,2610.84,758748.0
1750072380,2610.83,2611.3,2608.22,2608.49,2044090.0
1750072440,2608.49,2609.01,2608.17,2608.8,951056.0
1750072500,2608.79,2610.31,2608.79,2610.01,686744.0
1750072560,2610.02,2610.25,2607.7,2607.7,1051428.0
1750072620,2607.71,2607.76,2603.6,2604.18,6964664.0
1750072680,2604.18,2606.87,2603.0,2606.42,2532310.0
1750072740,2606.42,2606.85,2604.65,2605.76,1044734.0
1750072800,2605.77,2606.23,2604.88,2605.55,884732.0
1750072860,2605.56,2606.64,2603.81,2604.22,742552.0
1750072920,2604.22,2604.94,2601.04,2601.55,4564486.0
1750072980,2601.56,2601.97,2594.0,2595.86,14387852.0
1750073040,2595.86,2596.74,2592.49,2592.49,4983012.0
1750073100,2592.02,2595.51,2592.0,2595.27,4064100.0
1750073160,2595.3,2596.48,2591.62,2596.3,7518108.0
1750073220,2596.26,2597.99,2594.72,2597.5,2138042.0
1750073280,2597.5,2597.91,2594.6,2596.8,2657282.0
1750073340,2596.94,2597.59,2595.72,2596.96,1030826.0
1750073400,2596.95,2599.0,2595.96,2599.0,1552456.0
1750073460,2598.99,2604.0,2598.99,2602.08,8313678.0
1750073520,2602.35,2606.38,2602.2,2605.66,4017956.0
1750073580,2605.66,2607.43,2604.57,2606.67,3402910.0
1750073640,2606.66,2608.51,2606.26,2607.5,2350756.0
1750073700,2607.51,2611.28,2607.46,2611.28,4177218.0
1750073760,2610.98,2610.99,2607.98,2610.27,2217472.0
1750073820,2610.27,2611.78,2609.33,2611.06,2003404.0
1750073880,2611.07,2614.34,2611.06,2614.19,3377756.0
1750073940,2614.01,2614.23,2611.92,2612.49,1615276.0
1750074000,2612.21,2612.5,2610.24,2611.94,2285408.0
1750074060,2611.94,2613.0,2609.86,2610.8,1397364.0
1750074120,2610.81,2611.46,2609.53,2610.99,1000196.0
1750074180,2610.94,2610.94,2609.0,2610.59,1479424.0
1750074240,2610.59,2612.78,2610.59,2612.48,1181550.0
1750074300,2612.78,2613.36,2610.83,2611.34,1354254.0
1750074360,2611.34,2615.36,2611.34,2615.1,2126052.0
1750074420,2615.1,2618.47,2614.93,2616.43,4863020.0
1750074480,2616.77,2618.94,2616.77,2618.76,1875646.0
1750074540,2618.75,2619.16,2616.29,2616.99,1588502.0
1750074600,2616.98,2617.63,2614.21,2617.63,2096608.0
1750074660,2617.62,2617.63,2615.28,2615.28,1087334.0
1750074720,2615.29,2617.24,2614.29,2616.98,790188.0
1750074780,2616.97,2616.98,2614.46,2614.86,783910.0
1750074840,2614.85,2615.07,2614.31,2615.07,592696.0
1750074900,2615.07,2618.42,2614.31,2618.42,1155086.0
1750074960,2618.42,2618.9,2615.87,2616.07,1209332.0
1750075020,2616.07,2616.56,2615.0,2615.88,707092.0
1750075080,2615.77,2616.17,2614.46,2614.46,498062.0
1750075140,2614.47,2616.32,2614.46,2615.81,387182.0
1750075200,2615.81,2616.07,2614.8,2615.46,732750.0
1750075260,2615.46,2616.14,2614.84,2615.74,494718.0
1750075320,2615.74,2615.74,2607.86,2607.86,5858682.0
1750075380,2607.87,2610.64,2607.15,2610.09,4096622.0
1750075440,2609.97,2610.22,2607.95,2609.45,1153288.0
1750075500,2609.46,2609.46,2605.64,2606.56,2427214.0
1750075560,2606.69,2608.64,2606.69,2607.68,762228.0
1750075620,2607.67,2609.38,2607.67,2607.68,942566.0
1750075680,2607.68,2608.09,2606.75,2607.0,1112176.0
1750075740,2607.0,2611.0,2607.0,2610.99,1401782.0
1750075800,2611.0,2611.0,2609.0,2609.9,972972.0
1750075860,2609.89,2610.77,2609.2,2609.41,1594848.0
1750075920,2609.41,2610.93,2609.03,2610.65,1582652.0
1750075980,2610.66,2613.29,2610.15,2612.34,1836896.0
1750076040,2612.65,2613.42,2610.61,2610.61,1053684.0
1750076100,2610.61,2613.2,2610.61,2613.2,650544.0
1750076160,2613.2,2613.2,2610.01,2610.2,578710.0
1750076220,2610.19,2610.2,2603.88,2604.1,3883542.0
1750076280,2603.87,2608.36,2603.44,2606.25,2438426.0
1750076340,2606.26,2608.12,2606.01,2606.06,1054478.0
1750076400,2606.05,2608.15,2605.65,2607.16,1278860.0
1750076460,2607.16,2609.75,2606.57,2609.53,521950.0
1750076520,2609.52,2613.53,2609.52,2612.04,4416050.0
1750076580,2612.04,2613.38,2611.78,2611.79,909834.0
1750076640,2611.79,2612.49,2610.39,2612.49,1198890.0
1750076700,2612.33,2612.34,2609.22,2609.33,591720.0
1750076760,2609.33,2609.33,2607.14,2607.93,881686.0
1750076820,2607.9,2607.9,2606.47,2606.56,894068.0
1750076880,2606.55,2610.49,2606.19,2609.02,3388592.0
1750076940,2609.02,2609.02,2607.79,2608.7,1385456.0
1750077000,2608.7,2609.95,2608.24,2609.95,1144536.0
1750077060,2609.95,2611.32,2608.09,2608.09,828526.0
1750077120,2608.09,2608.65,2607.38,2607.44,604212.0
1750077180,2607.44,2607.44,2605.45,2606.2,1104512.0
1750077240,2606.2,2610.0,2605.48,2609.99,1934540.0
1750077300,2609.99,2612.3,2609.99,2611.67,1364318.0
1750077360,2611.68,2613.85,2610.69,2612.56,768190.0
1750077420,2612.55,2613.71,2610.23,2611.54,1854446.0
1750077480,2611.54,2612.28,2610.34,2610.93,486870.0
1750077540,2610.76,2613.23,2610.51,2611.48,1068642.0
1750077600,2611.66,2613.46,2611.66,2612.89,766158.0
1750077660,2612.88,2614.84,2612.45,2614.48,712566.0
1750077720,2614.38,2616.24,2614.38,2614.67,1006308.0
1750077780,2614.61,2614.99,2613.68,2614.33,563324.0
1750077840,2614.33,2614.78,2613.66,2614.26,933194.0
1750077900,2614.27,2615.5,2613.71,2614.03,902340.0
1750077960,2614.03,2615.63,2613.53,2615.63,571300.0
1750078020,2615.33,2616.24,2614.15,2615.94,856536.0
1750078080,2615.94,2615.94,2614.66,2615.34,743970.0
1750078140,2615.34,2617.01,2614.5,2615.27,951808.0
1750078200,2615.76,2617.66,2615.14,2616.26,1580268.0
1750078260,2616.48,2617.28,2615.62,2617.27,549436.0
1750078320,2617.28,2617.59,2615.29,2615.29,1772574.0
1750078380,2615.29,2617.96,2615.29,2617.44,1087444.0
1750078440,2617.43,2617.61,2616.56,2617.0,858450.0
1750078500,2617.0,2617.24,2616.06,2616.6,578668.0
1750078560,2616.6,2616.97,2614.68,2615.1,818992.0
1750078620,2615.1,2615.1,2612.49,2612.71,1240118.0
1750078680,2612.7,2615.02,2612.7,2613.58,852110.0
1750078740,2613.7,2614.41,2613.37,2614.14,678460.0
1750078800,2614.13,2615.65,2613.66,2615.39,889620.0
1750078860,2615.41,2617.36,2615.27,2617.36,681558.0
1750078920,2617.4,2617.41,2615.89,2615.99,1100284.0
1750078980,2616.0,2616.14,2614.12,2614.12,569052.0
1750079040,2614.13,2616.75,2614.11,2615.49,723678.0
1750079100,2615.49,2616.41,2613.6,2613.6,619588.0
1750079160,2613.13,2613.83,2611.38,2611.81,1077944.0
1750079220,2611.8,2611.8,2610.0,2610.98,1253374.0
1750079280,2610.98,2612.0,2610.54,2610.54,813518.0
1750079340,2610.54,2611.5,2608.8,2609.41,1649036.0
1750079400,2609.4,2610.69,2608.74,2609.44,783082.0
1750079460,2609.44,2609.45,2608.0,2609.45,848238.0
1750079520,2609.45,2613.14,2609.45,2611.9,685088.0
1750079580,2612.21,2613.17,2612.08,2612.83,438770.0
1750079640,2612.83,2613.16,2611.7,2612.15,600854.0
1750079700,2612.14,2613.54,2612.08,2613.39,437958.0
1750079760,2613.39,2613.66,2612.0,2612.0,482952.0
1750079820,2612.01,2612.13,2609.5,2609.97,750788.0
1750079880,2609.97,2610.51,2608.2,2608.78,729718.0
1750079940,2608.78,2608.78,2606.91,2608.03,1721656.0
1750080000,2608.1,2609.34,2607.01,2608.83,743034.0
1750080060,2608.83,2608.84,2607.0,2607.77,400390.0
1750080120,2607.77,2609.73,2607.25,2609.44,669700.0
1750080180,2609.45,2611.98,2609.44,2609.69,747152.0
1750080240,2609.69,2611.4,2608.55,2611.4,447962.0
1750080300,2611.32,2611.46,2608.93,2609.82,1882752.0
1750080360,2609.81,2611.36,2609.63,2610.25,540980.0
1750080420,2610.24,2611.91,2609.4,2611.89,1052930.0
1750080480,2611.89,2612.0,2609.0,2609.0,600824.0
1750080540,2609.01,2611.15,2609.01,2611.15,416900.0
1750080600,2611.15,2616.38,2609.16,2616.0,2219344.0
1750080660,2616.79,2618.19,2613.24,2613.39,3682114.0
1750080720,2613.39,2615.77,2610.16,2610.44,1225594.0
1750080780,2609.37,2612.69,2609.07,2610.55,1712918.0
1750080840,2610.26,2613.74,2610.14,2613.0,1174452.0
1750080900,2612.68,2614.34,2610.98,2611.45,1325614.0
1750080960,2611.01,2613.4,2610.03,2611.05,1675412.0
1750081020,2611.05,2616.52,2610.65,2615.29,2489848.0
1750081080,2615.96,2616.22,2609.31,2610.89,1883828.0
1750081140,2610.89,2614.5,2610.03,2613.07,951602.0
1750081200,2613.07,2617.04,2612.51,2613.3,1944580.0
1750081260,2613.29,2617.23,2612.19,2617.17,995552.0
1750081320,2617.08,2617.63,2614.31,2614.58,1540968.0
1750081380,2614.77,2615.84,2613.3,2615.34,768550.0
1750081440,2615.55,2623.79,2614.29,2620.74,7390116.0
1750081500,2620.93,2628.23,2620.82,2622.39,10304648.0
1750081560,2622.39,2624.38,2621.05,2622.3,3440718.0
1750081620,2622.87,2624.04,2613.9,2614.11,3573308.0
1750081680,2614.4,2620.9,2614.4,2620.47,2216990.0
1750081740,2620.42,2626.66,2620.19,2626.25,4871952.0
1750081800,2626.3,2627.6,2623.35,2623.36,3687686.0
1750081860,2623.36,2623.36,2621.01,2621.79,1227960.0
1750081920,2621.69,2622.73,2620.58,2620.8,2224952.0
1750081980,2620.8,2627.24,2620.8,2626.38,2809558.0
1750082040,2626.39,2627.97,2624.14,2625.8,2634820.0
1750082100,2626.07,2629.0,2625.01,2628.99,3216320.0
1750082160,2629.0,2632.37,2628.43,2631.65,7536784.0
1750082220,2631.66,2636.85,2631.2,2635.6,7884418.0
1750082280,2635.6,2644.0,2635.5,2640.19,18031448.0
1750082340,2640.29,2641.26,2636.97,2638.34,6399250.0
1750082400,2638.02,2644.07,2638.02,2639.37,7121350.0
1750082460,2639.47,2639.53,2632.78,2632.78,8166318.0
1750082520,2633.3,2642.63,2632.78,2642.29,3507588.0
1750082580,2642.29,2642.29,2636.68,2639.27,4772410.0
1750082640,2639.39,2639.68,2637.56,2638.87,1443096.0
1750082700,2638.96,2640.01,2634.79,2636.55,2706936.0
1750082760,2636.54,2638.04,2632.71,2632.98,2971268.0
1750082820,2633.47,2635.0,2632.95,2633.01,1806628.0
1750082880,2632.96,2635.57,2632.73,2634.3,2213864.0
1750082940,2634.31,2634.42,2627.6,2627.81,4220038.0
1750083000,2627.04,2631.4,2626.55,2629.63,6448394.0
1750083060,2629.63,2631.42,2627.51,2631.42,2716400.0
1750083120,2631.42,2635.19,2630.57,2635.19,2382928.0
1750083180,2635.19,2635.5,2632.84,2633.05,2865482.0
1750083240,2632.57,2633.04,2630.02,2632.25,1610552.0
1750083300,2631.99,2632.86,2628.3,2630.54,2683752.0
1750083360,2631.12,2636.19,2631.12,2633.34,2100428.0
1750083420,2633.34,2636.99,2633.34,2635.07,2286316.0
1750083480,2635.26,2638.0,2635.1,2637.88,1963452.0
1750083540,2637.88,2641.41,2637.88,2639.69,4705706.0
1750083600,2639.69,2640.01,2637.25,2637.83,1621980.0
1750083660,2638.09,2641.0,2637.52,2640.82,1822866.0
1750083720,2640.82,2640.82,2632.43,2632.72,3376952.0
1750083780,2632.79,2635.22,2631.37,2634.78,1968470.0
1750083840,2634.77,2636.69,2632.0,2633.31,2256218.0
1750083900,2633.39,2633.98,2631.2,2632.74,1491644.0
1750083960,2632.74,2633.87,2631.14,2633.87,2828452.0
1750084020,2633.87,2634.68,2632.7,2634.67,750340.0
1750084080,2634.67,2637.89,2634.6,2636.67,1319322.0
1750084140,2636.81,2638.84,2636.6,2638.53,1959366.0
1750084200,2638.53,2640.39,2637.48,2639.14,2895728.0
1750084260,2639.14,2640.34,2638.61,2639.52,2649100.0
1750084320,2639.56,2640.33,2637.67,2639.87,2543680.0
1750084380,2640.21,2654.43,2638.9,2652.86,22526734.0
1750084440,2652.73,2655.5,2652.1,2653.62,12344364.0
1750084500,2653.62,2656.47,2650.95,2652.38,8051732.0
1750084560,2652.45,2652.76,2649.01,2649.47,4565648.0
1750084620,2649.67,2651.55,2647.71,2650.64,4736076.0
1750084680,2650.63,2651.54,2649.32,2649.32,1881150.0
1750084740,2649.33,2651.94,2649.32,2651.38,2879394.0
1750084800,2651.38,2651.91,2647.83,2648.48,1882900.0
1750084860,2648.25,2648.29,2643.26,2645.59,4295866.0
1750084920,2645.63,2646.28,2644.3,2645.67,2478534.0
1750084980,2645.66,2646.74,2642.73,2643.01,3402782.0
1750085040,2642.74,2644.44,2641.32,2643.52,3794784.0
1750085100,2643.25,2647.25,2641.51,2647.25,2948150.0
1750085160,2646.75,2646.75,2643.56,2645.36,2782578.0
1750085220,2645.52,2645.52,2642.14,2642.77,1801672.0
1750085280,2642.7,2643.17,2640.26,2641.89,2710536.0
1750085340,2641.89,2642.63,2641.11,2642.11,1469530.0
1750085400,2642.1,2642.1,2640.61,2640.79,1353976.0
1750085460,2640.79,2643.41,2640.43,2642.67,2089674.0
1750085520,2642.86,2645.46,2642.86,2645.46,1244440.0
1750085580,2645.56,2646.99,2642.62,2643.99,1646216.0
1750085640,2643.99,2644.2,2643.12,2643.94,760134.0
1750085700,2643.96,2645.74,2642.77,2642.96,1652106.0
1750085760,2642.77,2642.77,2640.51,2642.64,1326796.0
1750085820,2642.64,2643.27,2640.49,2641.64,1238924.0
1750085880,2641.36,2641.5,2636.39,2637.82,4056012.0
1750085940,2637.82,2638.41,2637.0,2638.41,1656014.0
1750086000,2638.4,2639.35,2637.96,2638.13,3220146.0
1750086060,2638.13,2640.98,2638.12,2640.7,1394602.0
1750086120,2641.34,2641.6,2639.54,2641.2,1161996.0
1750086180,2641.19,2641.19,2636.21,2636.5,1921996.0
1750086240,2636.49,2637.42,2635.18,2636.88,2445858.0
1750086300,2636.89,2637.83,2633.4,2636.99,2761132.0
1750086360,2636.99,2639.82,2636.58,2639.27,1724238.0
1750086420,2639.27,2639.27,2636.72,2638.72,832620.0
1750086480,2638.72,2638.93,2636.6,2637.17,780778.0
1750086540,2637.17,2637.44,2635.31,2637.34,1197956.0
1750086600,2637.34,2640.7,2637.34,2638.17,1387580.0
1750086660,2638.17,2639.47,2636.12,2637.19,1694322.0
1750086720,2637.05,2638.43,2636.0,2637.34,1772438.0
1750086780,2637.34,2640.38,2637.34,2640.37,1030630.0
1750086840,2640.37,2640.37,2636.94,2639.4,668786.0
1750086900,2639.43,2640.64,2638.96,2639.37,1221832.0
1750086960,2639.37,2639.9,2638.38,2639.9,798156.0
1750087020,2639.9,2644.3,2639.9,2644.3,1630596.0
1750087080,2644.15,2644.15,2641.39,2642.57,1375526.0
1750087140,2642.57,2643.87,2640.87,2642.57,835904.0
1750087200,2642.37,2642.37,2638.13,2640.04,1103270.0
1750087260,2640.03,2641.97,2639.6,2641.96,761586.0
1750087320,2641.97,2642.5,2639.13,2642.43,2091592.0
1750087380,2642.66,2642.9,2639.79,2640.83,1062954.0
1750087440,2640.96,2642.87,2639.81,2642.84,849728.0
1750087500,2642.86,2644.63,2640.86,2642.01,3101756.0
1750087560,2642.0,2642.01,2638.5,2639.17,1790966.0
1750087620,2639.16,2639.17,2634.44,2634.45,3945732.0
1750087680,2634.22,2636.96,2634.22,2636.34,2553400.0
1750087740,2636.03,2637.76,2634.86,2635.99,1221286.0
1750087800,2635.99,2641.48,2635.99,2641.48,1894054.0
1750087860,2641.48,2642.9,2639.89,2641.67,1429948.0
1750087920,2641.66,2642.49,2639.14,2639.15,1052146.0
1750087980,2638.67,2640.43,2636.17,2640.1,1369096.0
1750088040,2640.11,2641.4,2638.72,2639.82,1079668.0
1750088100,2639.83,2640.2,2637.57,2639.1,647940.0
1750088160,2638.95,2639.96,2636.0,2638.29,1050608.0
1750088220,2638.41,2638.89,2636.16,2636.29,713930.0
1750088280,2636.78,2638.41,2636.18,2638.13,1532500.0
1750088340,2637.63,2638.31,2635.59,2635.69,1726068.0
1750088400,2635.85,2638.93,2635.85,2638.34,464716.0
1750088460,2638.09,2639.53,2638.04,2638.65,658162.0
1750088520,2638.64,2639.15,2636.88,2638.91,796374.0
1750088580,2638.91,2640.87,2637.72,2640.28,599822.0
1750088640,2640.28,2640.28,2639.0,2639.68,1075986.0
1750088700,2639.67,2643.39,2639.67,2642.87,1723030.0
1750088760,2642.89,2643.9,2642.57,2643.47,1682954.0
1750088820,2643.47,2643.79,2642.06,2643.69,1408868.0
1750088880,2643.73,2645.96,2643.73,2645.63,2050184.0
1750088940,2645.67,2645.67,2643.96,2644.03,1860684.0
1750089000,2644.03,2644.04,2641.87,2643.17,1151930.0
1750089060,2643.16,2643.17,2641.26,2642.79,676520.0
1750089120,2642.42,2643.64,2642.33,2643.56,770474.0
1750089180,2643.57,2644.45,2641.6,2641.61,492458.0
1750089240,2641.61,2641.61,2639.1,2639.45,879840.0
1750089300,2639.28,2639.55,2636.13,2636.13,2071904.0
1750089360,2637.13,2637.21,2633.57,2633.68,5190462.0
1750089420,2633.84,2634.55,2628.13,2629.27,5933368.0
1750089480,2629.0,2630.99,2626.94,2630.56,7542558.0
1750089540,2630.55,2633.39,2630.46,2630.86,2911836.0
1750089600,2630.86,2633.18,2630.86,2633.17,1284468.0
1750089660,2633.17,2633.18,2630.0,2630.0,1384502.0
1750089720,2630.13,2630.14,2627.8,2628.98,3811750.0
1750089780,2629.48,2629.95,2627.48,2627.72,1318016.0
1750089840,2627.78,2630.49,2627.78,2630.05,1791206.0
1750089900,2630.05,2634.42,2629.86,2634.42,1156234.0
1750089960,2634.41,2635.56,2634.01,2634.01,1964206.0
1750090020,2634.01,2635.7,2634.0,2635.7,889250.0
1750090080,2635.7,2636.13,2635.04,2635.26,1318636.0
1750090140,2635.26,2637.44,2635.25,2636.47,2101172.0
1750090200,2636.47,2636.81,2635.01,2636.11,705516.0
1750090260,2636.11,2636.11,2634.32,2634.54,672976.0
1750090320,2634.53,2636.0,2634.29,2636.0,828466.0
1750090380,2636.0,2638.82,2635.99,2637.89,1337348.0
1750090440,2637.88,2639.12,2637.56,2638.99,1695366.0
1750090500,2638.98,2639.98,2637.32,2639.98,2406830.0
1750090560,2639.98,2641.56,2639.98,2640.51,3723132.0
1750090620,2640.0,2640.78,2638.87,2640.41,1322830.0
1750090680,2640.4,2642.24,2640.4,2640.9,1612954.0
1750090740,2640.83,2641.67,2640.72,2641.17,891986.0
1750090800,2641.05,2643.3,2640.74,2643.3,959956.0
1750090860,2643.48,2644.31,2642.61,2643.62,1495944.0
1750090920,2643.62,2644.39,2640.28,2641.37,1192644.0
1750090980,2641.36,2642.13,2640.64,2641.01,610916.0
1750091040,2641.01,2641.6,2639.68,2640.25,1337622.0
1750091100,2640.26,2640.26,2637.58,2637.87,1588692.0
1750091160,2637.87,2638.44,2636.03,2637.35,1559048.0
1750091220,2637.35,2637.35,2636.1,2636.83,610064.0
1750091280,2636.84,2636.85,2634.77,2636.85,1424728.0
1750091340,2636.84,2636.99,2635.14,2635.14,958080.0
1750091400,2635.15,2637.1,2634.5,2636.54,956560.0
1750091460,2636.73,2638.9,2636.53,2638.9,500664.0
1750091520,2638.9,2639.0,2638.01,2638.51,713774.0
1750091580,2638.87,2638.88,2637.63,2638.16,508288.0
1750091640,2638.16,2638.44,2637.41,2637.95,499874.0
1750091700,2637.96,2637.96,2635.84,2636.53,2157564.0
1750091760,2636.53,2638.47,2636.18,2637.96,657632.0
1750091820,2637.95,2638.2,2636.29,2636.47,1039878.0
1750091880,2636.55,2638.0,2636.47,2637.1,1294488.0
1750091940,2637.1,2637.33,2636.3,2636.63,607022.0
1750092000,2636.41,2636.73,2635.74,2636.57,438120.0
1750092060,2636.57,2640.28,2636.57,2640.28,2042516.0
1750092120,2640.28,2640.42,2638.94,2640.42,752686.0
1750092180,2640.42,2641.65,2638.85,2639.46,1060620.0
1750092240,2639.46,2639.47,2632.94,2633.47,2119736.0
1750092300,2632.92,2632.92,2628.94,2628.94,4537906.0
1750092360,2628.65,2629.08,2626.35,2627.92,2776744.0
1750092420,2628.22,2631.27,2628.08,2631.26,2050864.0
1750092480,2631.27,2631.52,2629.67,2630.75,2267760.0
1750092540,2630.74,2633.02,2630.74,2632.66,1338312.0
1750092600,2632.65,2635.19,2631.55,2635.19,1389688.0
1750092660,2635.19,2635.9,2634.66,2635.55,786378.0
1750092720,2635.43,2636.25,2635.0,2635.67,706162.0
1750092780,2635.51,2638.52,2635.41,2637.86,1219346.0
1750092840,2637.73,2637.73,2634.46,2635.58,936796.0
1750092900,2635.59,2637.84,2635.58,2637.84,503730.0
1750092960,2637.84,2638.79,2637.2,2637.42,819066.0
1750093020,2637.42,2638.2,2637.13,2638.07,625870.0
1750093080,2638.07,2638.69,2636.69,2636.69,380512.0
1750093140,2636.7,2636.7,2634.18,2634.71,1077664.0
1750093200,2634.71,2635.0,2632.69,2634.69,734968.0
1750093260,2634.7,2635.2,2634.21,2634.22,631226.0
1750093320,2634.56,2634.81,2632.5,2633.89,561714.0
1750093380,2633.89,2634.56,2633.0,2634.37,537516.0
1750093440,2634.37,2637.03,2634.32,2637.02,1007464.0
1750093500,2637.02,2638.43,2634.52,2634.63,802450.0
1750093560,2634.52,2634.52,2632.89,2633.98,539512.0
1750093620,2633.99,2634.36,2632.83,2633.71,922004.0
1750093680,2633.71,2633.97,2632.5,2633.79,797340.0
1750093740,2633.79,2634.88,2632.93,2633.76,633776.0
1750093800,2633.75,2634.98,2633.63,2634.36,299668.0
1750093860,2634.36,2635.83,2633.24,2634.22,398714.0
1750093920,2634.22,2634.45,2632.92,2632.92,369130.0
1750093980,2632.92,2635.74,2632.3,2635.74,717094.0
1750094040,2635.74,2635.74,2632.5,2632.94,819692.0
1750094100,2632.95,2633.79,2631.3,2631.31,1012346.0
1750094160,2631.31,2634.2,2630.29,2633.99,1506124.0
1750094220,2634.31,2640.2,2634.31,2638.08,4735688.0
1750094280,2638.09,2638.73,2635.82,2637.55,1104660.0
1750094340,2637.36,2639.76,2637.36,2639.18,759606.0
1750094400,2639.18,2640.44,2638.5,2638.5,981872.0
1750094460,2638.51,2639.88,2638.39,2639.24,1201182.0
1750094520,2639.24,2639.24,2638.46,2638.74,747954.0
1750094580,2638.97,2639.85,2638.8,2639.06,443450.0
1750094640,2639.06,2639.56,2636.78,2637.14,831390.0
1750094700,2637.14,2637.29,2634.91,2637.21,921756.0
1750094760,2636.96,2638.25,2636.92,2638.19,385872.0
1750094820,2638.19,2638.21,2636.0,2637.04,426228.0
1750094880,2637.05,2639.1,2636.91,2637.76,763744.0
1750094940,2637.73,2637.98,2636.5,2636.6,561742.0
1750095000,2636.6,2638.4,2636.6,2637.47,521542.0
1750095060,2637.85,2639.96,2636.01,2639.95,1212332.0
1750095120,2639.96,2640.99,2639.25,2640.01,1304402.0
1750095180,2639.85,2640.46,2638.77,2638.83,609728.0
1750095240,2638.83,2640.54,2638.0,2640.34,936752.0
1750095300,2640.34,2641.0,2637.71,2639.43,888778.0
1750095360,2639.43,2640.26,2638.44,2638.44,631876.0
1750095420,2638.43,2639.6,2637.72,2637.78,889690.0
1750095480,2637.78,2640.49,2637.78,2639.89,905224.0
1750095540,2639.73,2639.88,2634.81,2635.77,1577402.0
1750095600,2635.61,2636.63,2634.21,2636.63,1013864.0
1750095660,2636.63,2638.47,2635.75,2636.28,1657246.0
1750095720,2636.28,2636.49,2634.69,2635.47,374906.0
1750095780,2635.47,2636.26,2634.01,2634.2,465982.0
1750095840,2634.2,2635.48,2632.87,2633.75,2175278.0
1750095900,2633.61,2634.91,2633.39,2634.47,564476.0
1750095960,2634.46,2636.72,2634.12,2636.6,839230.0
1750096020,2636.6,2636.92,2633.6,2633.61,635216.0
1750096080,2633.6,2634.11,2632.3,2633.94,776188.0
1750096140,2633.93,2635.95,2633.93,2634.17,424760.0
1750096200,2634.18,2634.18,2632.33,2632.4,813198.0
1750096260,2632.39,2632.4,2630.21,2630.81,1393134.0
1750096320,2630.81,2631.43,2628.06,2631.43,3160066.0
1750096380,2631.66,2635.66,2631.66,2634.53,1216346.0
1750096440,2634.53,2635.47,2632.91,2633.29,495356.0
1750096500,2632.87,2632.87,2629.47,2630.26,1580084.0
1750096560,2630.26,2631.77,2629.94,2631.52,719574.0
1750096620,2631.53,2632.2,2630.2,2630.39,388416.0
1750096680,2630.4,2630.47,2629.4,2630.47,566378.0
1750096740,2630.46,2632.75,2630.46,2632.75,719984.0
1750096800,2632.75,2633.2,2630.66,2631.45,699534.0
1750096860,2631.44,2634.57,2631.3,2633.2,627160.0
1750096920,2633.2,2634.57,2632.65,2633.93,814948.0
1750096980,2633.72,2634.57,2633.06,2634.08,523722.0
1750097040,2634.08,2634.41,2632.78,2633.92,253582.0
1750097100,2633.99,2635.51,2633.99,2635.51,411382.0
1750097160,2635.51,2636.25,2634.09,2634.09,1049996.0
1750097220,2634.1,2635.0,2633.49,2634.53,505276.0
1750097280,2634.53,2636.35,2634.3,2636.35,498870.0
1750097340,2636.34,2637.68,2636.11,2637.44,1075394.0
1750097400,2637.44,2637.6,2636.4,2637.34,558240.0
1750097460,2637.62,2637.63,2636.29,2636.29,772036.0
1750097520,2636.3,2636.93,2633.79,2633.79,379894.0
1750097580,2633.79,2636.98,2633.75,2636.06,632278.0
1750097640,2636.06,2637.99,2636.05,2637.03,872748.0
1750097700,2637.03,2637.2,2635.85,2636.76,479846.0
1750097760,2636.76,2638.0,2636.75,2638.0,700004.0
1750097820,2637.99,2640.0,2637.53,2639.01,1788176.0
1750097880,2638.98,2638.98,2636.02,2636.55,541184.0
1750097940,2636.49,2637.44,2635.36,2637.28,385062.0
1750098000,2637.23,2637.48,2634.59,2634.59,731454.0
1750098060,2634.42,2636.89,2634.17,2636.18,702138.0
1750098120,2636.18,2639.28,2636.17,2639.28,372286.0
1750098180,2639.11,2640.38,2638.14,2640.29,1289494.0
1750098240,2640.3,2643.0,2640.29,2642.03,1972870.0
1750098300,2641.81,2641.81,2640.51,2641.02,1043456.0
1750098360,2641.02,2641.02,2640.02,2640.34,533122.0
1750098420,2640.59,2644.05,2640.59,2642.96,3343798.0
1750098480,2642.89,2643.33,2642.68,2643.33,484116.0
1750098540,2643.33,2643.33,2641.54,2641.68,1028552.0
1750098600,2642.11,2642.92,2640.0,2640.01,1170318.0
1750098660,2640.01,2640.97,2639.32,2640.97,1496722.0
1750098720,2641.07,2642.0,2640.94,2640.94,656946.0
1750098780,2640.94,2641.25,2640.38,2640.96,399884.0
1750098840,2640.97,2641.6,2640.52,2641.13,625374.0
1750098900,2641.12,2641.85,2638.39,2638.4,815996.0
1750098960,2638.4,2639.36,2637.43,2638.16,1365026.0
1750099020,2638.17,2638.45,2636.46,2638.21,841154.0
1750099080,2638.4,2639.64,2638.4,2639.63,367760.0
1750099140,2639.8,2640.96,2638.97,2640.96,675544.0
1750099200,2640.96,2641.65,2639.13,2641.33,573142.0
1750099260,2641.33,2641.52,2640.01,2641.08,820114.0
1750099320,2641.06,2641.06,2639.39,2639.91,461292.0
1750099380,2639.91,2640.45,2639.22,2639.5,285852.0
1750099440,2639.49,2640.6,2639.47,2640.25,270956.0
1750099500,2640.25,2640.25,2638.64,2640.24,616964.0
1750099560,2640.23,2641.25,2640.0,2641.08,433860.0
1750099620,2641.07,2641.08,2639.44,2639.51,363286.0
1750099680,2639.51,2640.17,2638.98,2640.01,674104.0
1750099740,2640.0,2640.88,2639.88,2640.01,697802.0
1750099800,2639.87,2639.99,2638.37,2639.0,446642.0
1750099860,2638.99,2639.17,2637.38,2638.48,436500.0
1750099920,2638.48,2640.67,2638.35,2640.26,649410.0
1750099980,2640.26,2644.1,2640.26,2643.27,988744.0
1750100040,2643.28,2649.38,2642.55,2649.37,4498314.0
1750100100,2649.81,2650.34,2647.9,2648.82,6119288.0
1750100160,2648.82,2649.43,2647.82,2648.55,1337972.0
1750100220,2648.56,2648.99,2647.91,2648.81,1021822.0
1750100280,2648.81,2650.98,2648.81,2650.95,1692240.0
1750100340,2650.95,2653.63,2650.95,2652.84,4025498.0
1750100400,2652.68,2653.05,2650.42,2650.45,2700372.0
1750100460,2650.45,2651.94,2649.71,2651.58,1476866.0
1750100520,2651.38,2651.44,2649.8,2651.06,1014884.0
1750100580,2651.06,2651.06,2649.85,2649.85,809688.0
1750100640,2649.69,2649.7,2648.34,2649.19,884312.0
1750100700,2649.2,2649.86,2648.0,2649.24,979434.0
1750100760,2649.24,2650.99,2647.13,2647.59,1818528.0
1750100820,2647.53,2650.39,2647.35,2649.97,1276036.0
1750100880,2650.15,2658.5,2649.99,2656.99,7777474.0
1750100940,2656.99,2657.06,2653.39,2654.18,3066350.0
1750101000,2654.18,2654.18,2649.0,2649.0,1408076.0
1750101060,2648.5,2648.53,2645.78,2646.89,2313520.0
1750101120,2646.89,2646.89,2643.14,2645.75,2359530.0
1750101180,2645.76,2650.39,2645.75,2649.2,1580182.0
1750101240,2649.37,2650.41,2647.26,2647.26,873420.0
1750101300,2647.27,2650.4,2647.26,2649.89,831634.0
1750101360,2649.89,2656.39,2649.89,2656.38,1929528.0
1750101420,2656.38,2656.38,2653.68,2653.96,2035046.0
1750101480,2653.95,2653.98,2648.79,2648.79,1817260.0
1750101540,2648.79,2649.74,2648.0,2648.96,961510.0
1750101600,2648.96,2652.69,2648.34,2652.12,1141996.0
1750101660,2652.48,2655.19,2651.57,2654.33,3964196.0
1750101720,2654.38,2658.33,2653.62,2656.58,2474278.0
1750101780,2656.58,2657.39,2655.49,2656.98,2227736.0
1750101840,2657.12,2658.19,2655.01,2657.93,1585286.0
1750101900,2658.18,2667.71,2658.18,2665.76,22808648.0
1750101960,2665.76,2667.48,2664.72,2666.19,4169944.0
1750102020,2666.1,2668.9,2664.8,2668.78,5144188.0
1750102080,2668.79,2668.9,2663.85,2665.01,3674740.0
1750102140,2665.01,2665.68,2664.25,2664.53,2719320.0
1750102200,2664.52,2664.8,2661.9,2663.8,3928056.0
1750102260,2664.01,2664.01,2658.82,2660.28,3582850.0
1750102320,2660.34,2660.34,2655.02,2656.55,3972970.0
1750102380,2656.55,2658.04,2655.9,2657.88,2647672.0
1750102440,2657.89,2658.88,2657.6,2658.48,1218844.0
1750102500,2657.49,2658.63,2656.75,2656.84,1125152.0
1750102560,2656.84,2656.84,2652.79,2654.69,5806890.0
1750102620,2654.65,2655.67,2654.05,2654.49,1843280.0
1750102680,2654.48,2654.63,2653.6,2653.71,959902.0
1750102740,2653.71,2654.55,2651.61,2653.11,4154356.0
1750102800,2653.1,2653.25,2648.78,2649.1,2037288.0
1750102860,2649.09,2653.88,2648.64,2653.67,2320258.0
1750102920,2654.1,2654.51,2650.79,2651.09,950564.0
1750102980,2651.09,2651.5,2649.2,2651.31,1036600.0
1750103040,2651.32,2651.81,2650.3,2651.81,563650.0
1750103100,2651.54,2653.39,2650.0,2651.2,1199040.0
1750103160,2651.19,2651.2,2649.5,2650.7,1358898.0
1750103220,2651.18,2653.82,2651.02,2653.3,846702.0
1750103280,2653.3,2657.32,2652.92,2656.72,1309860.0
1750103340,2656.9,2656.9,2654.12,2655.3,931936.0
1750103400,2655.3,2655.3,2652.59,2653.43,1190076.0
1750103460,2653.43,2654.01,2652.12,2654.0,1415750.0
1750103520,2654.01,2656.21,2653.04,2656.21,541584.0
1750103580,2656.42,2656.78,2654.35,2655.69,1898724.0
1750103640,2655.69,2655.78,2653.97,2654.62,1173896.0
1750103700,2654.61,2656.56,2653.34,2654.33,1322740.0
1750103760,2654.33,2655.0,2653.15,2653.15,834876.0
1750103820,2653.15,2653.15,2648.33,2648.33,1773260.0
1750103880,2648.33,2651.37,2648.29,2651.37,1577140.0
1750103940,2651.08,2660.4,2650.86,2658.94,3296844.0
1750104000,2659.13,2659.46,2656.0,2656.72,1461190.0
1750104060,2656.72,2656.75,2655.48,2656.27,706206.0
1750104120,2656.27,2657.25,2655.23,2656.4,901930.0
1750104180,2656.4,2656.4,2653.15,2653.16,562270.0
1750104240,2653.15,2656.36,2652.31,2656.36,563624.0
1750104300,2656.36,2656.53,2653.91,2654.24,1097352.0
1750104360,2654.23,2654.96,2652.31,2652.57,644478.0
1750104420,2652.24,2652.24,2644.43,2648.69,6210366.0
1750104480,2648.7,2650.18,2648.38,2648.41,1282364.0
1750104540,2647.36,2647.8,2644.0,2644.73,4364010.0
1750104600,2644.69,2644.69,2642.66,2643.92,3297174.0
1750104660,2643.92,2646.26,2643.91,2644.22,2136982.0
1750104720,2644.22,2652.05,2643.52,2651.25,4796078.0
1750104780,2651.24,2652.68,2649.91,2652.09,2589838.0
1750104840,2652.09,2653.16,2651.08,2651.09,640180.0
1750104900,2651.08,2651.09,2648.73,2649.36,669980.0
1750104960,2649.35,2652.31,2648.34,2652.17,586116.0
1750105020,2652.18,2652.66,2649.08,2651.46,1323768.0
1750105080,2650.84,2652.79,2650.54,2652.78,499134.0
1750105140,2652.79,2653.15,2652.13,2652.46,491832.0
1750105200,2652.46,2653.0,2651.4,2651.41,505958.0
1750105260,2651.41,2651.97,2650.35,2651.52,698630.0
1750105320,2651.52,2652.95,2651.21,2652.95,456648.0
1750105380,2652.99,2655.99,2652.99,2654.21,1263694.0
1750105440,2654.21,2654.98,2653.82,2653.93,348312.0
1750105500,2653.94,2654.43,2652.88,2653.78,621576.0
1750105560,2653.78,2653.79,2652.0,2652.01,341610.0
1750105620,2651.83,2656.63,2651.38,2654.88,885100.0
1750105680,2654.89,2656.61,2654.09,2656.61,621750.0
1750105740,2656.61,2657.67,2656.06,2657.21,1402484.0
1750105800,2657.21,2657.21,2654.46,2656.22,628708.0
1750105860,2656.21,2657.06,2655.17,2656.25,656058.0
1750105920,2656.25,2657.32,2655.83,2657.31,485368.0
1750105980,2657.3,2657.81,2656.61,2657.81,540964.0
1750106040,2657.81,2658.0,2656.3,2658.0,406398.0
1750106100,2657.99,2658.57,2657.21,2658.46,739484.0
1750106160,2658.33,2660.53,2656.71,2658.95,1942206.0
1750106220,2658.95,2661.52,2658.94,2661.52,1345222.0
1750106280,2661.95,2665.99,2661.4,2664.87,3257640.0
1750106340,2664.87,2666.49,2664.59,2665.84,2218902.0
1750106400,2665.84,2665.96,2665.0,2665.01,752456.0
1750106460,2665.01,2665.48,2662.52,2662.97,1343334.0
1750106520,2662.96,2665.82,2662.96,2664.22,2056662.0
1750106580,2664.41,2671.29,2664.41,2670.08,2859818.0
1750106640,2669.93,2670.3,2667.95,2669.99,4195804.0
1750106700,2670.0,2680.0,2669.99,2677.37,15421544.0
1750106760,2677.3,2677.3,2670.02,2671.67,4271832.0
1750106820,2671.0,2671.0,2667.75,2668.79,2825030.0
1750106880,2668.78,2668.82,2666.78,2668.0,1368038.0
1750106940,2667.99,2671.3,2667.66,2670.72,2328274.0
1750107000,2670.73,2675.45,2670.22,2671.49,2980770.0
1750107060,2671.66,2671.67,2670.26,2671.53,542258.0
1750107120,2671.52,2671.8,2668.23,2668.23,1156194.0
1750107180,2668.24,2670.86,2667.2,2670.48,1332026.0
1750107240,2670.46,2671.37,2669.99,2670.0,667096.0
1750107300,2670.0,2671.0,2669.55,2670.11,344540.0
1750107360,2670.09,2670.09,2668.65,2669.85,860072.0
1750107420,2669.85,2670.91,2669.25,2670.23,970352.0
1750107480,2670.22,2670.22,2666.96,2666.96,2014064.0
1750107540,2666.96,2668.65,2666.96,2668.54,1096298.0
1750107600,2668.31,2668.6,2667.34,2667.41,849778.0
1750107660,2667.41,2668.1,2666.06,2666.81,1201678.0
1750107720,2667.17,2668.21,2666.92,2668.2,1067696.0
1750107780,2668.21,2670.46,2667.81,2668.42,680736.0
1750107840,2668.41,2668.41,2663.82,2664.25,2144940.0
1750107900,2664.25,2665.03,2663.69,2665.03,868536.0
1750107960,2665.17,2665.4,2662.36,2662.88,1502394.0
1750108020,2662.88,2663.56,2661.72,2663.04,838492.0
1750108080,2663.05,2663.05,2658.49,2659.16,4896786.0
1750108140,2659.16,2659.85,2658.8,2658.89,1262090.0
1750108200,2658.9,2658.9,2656.96,2657.63,2762714.0
1750108260,2657.63,2658.56,2656.09,2656.09,1208444.0
1750108320,2656.01,2657.99,2656.01,2657.99,979092.0
1750108380,2657.98,2658.45,2656.39,2656.39,675030.0
1750108440,2656.39,2656.48,2654.01,2654.2,2203914.0
1750108500,2654.19,2654.45,2651.25,2652.3,5116448.0
1750108560,2652.41,2654.19,2652.25,2653.13,1718724.0
1750108620,2653.13,2654.63,2652.73,2652.82,1144556.0
1750108680,2652.99,2653.32,2651.62,2653.08,1057370.0
1750108740,2652.47,2656.33,2652.47,2654.51,3163398.0
1750108800,2654.51,2654.9,2653.35,2654.44,886948.0
1750108860,2654.43,2657.81,2654.43,2657.81,1723028.0
1750108920,2657.8,2658.15,2656.38,2656.39,691092.0
1750108980,2656.39,2657.91,2656.38,2657.5,849160.0
1750109040,2657.51,2657.51,2653.73,2654.0,824138.0
1750109100,2655.69,2656.01,2654.85,2654.85,716056.0
1750109160,2654.85,2655.03,2654.0,2654.45,381952.0
1750109220,2654.46,2656.18,2654.45,2656.17,287980.0
1750109280,2656.18,2658.49,2656.17,2657.41,959870.0
1750109340,2657.41,2657.61,2657.0,2657.01,172038.0
1750109400,2657.0,2657.09,2654.68,2654.69,974458.0
1750109460,2654.68,2654.69,2651.2,2651.73,1796764.0
1750109520,2651.61,2652.53,2651.39,2651.39,900190.0
1750109580,2651.39,2652.0,2651.38,2651.99,463198.0
1750109640,2652.0,2652.0,2646.7,2649.99,4150818.0
1750109700,2650.0,2650.0,2645.69,2645.99,4253788.0
1750109760,2645.99,2646.59,2644.03,2645.61,5238482.0
1750109820,2645.61,2646.11,2643.55,2645.26,1177922.0
1750109880,2645.26,2647.29,2645.05,2645.89,1094612.0
1750109940,2645.89,2647.96,2645.45,2645.77,1238180.0
1750110000,2645.77,2645.77,2643.9,2645.0,866986.0
1750110060,2644.99,2647.98,2644.99,2645.74,1465144.0
1750110120,2645.74,2645.74,2644.1,2644.1,565840.0
1750110180,2644.1,2645.98,2644.1,2645.1,467330.0
1750110240,2645.43,2648.21,2644.41,2648.21,819546.0
1750110300,2648.21,2650.22,2648.21,2649.44,595500.0
1750110360,2649.43,2651.71,2649.0,2651.7,398120.0
1750110420,2651.71,2652.5,2651.15,2651.83,504884.0
1750110480,2651.83,2653.97,2651.83,2652.92,770792.0
1750110540,2652.91,2653.18,2651.84,2651.85,389866.0
1750110600,2651.85,2652.0,2650.02,2650.78,797384.0
1750110660,2650.78,2650.78,2648.51,2648.54,862762.0
1750110720,2648.55,2649.01,2647.77,2648.7,787158.0
1750110780,2648.7,2648.74,2648.41,2648.5,263336.0
1750110840,2648.5,2650.1,2648.5,2649.77,393702.0
1750110900,2649.78,2651.6,2649.28,2649.28,433926.0
1750110960,2649.29,2649.69,2648.6,2649.01,207702.0
1750111020,2649.01,2649.01,2648.5,2648.5,65336.0
1750111080,2648.51,2648.51,2645.58,2645.75,544712.0
1750111140,2645.75,2647.94,2645.7,2647.86,606672.0
1750111200,2647.68,2651.76,2647.02,2650.26,1570774.0
1750111260,2650.26,2651.13,2648.93,2649.29,596238.0
1750111320,2649.28,2651.93,2649.28,2650.36,811924.0
1750111380,2650.99,2653.35,2650.4,2652.03,654242.0
1750111440,2652.01,2653.51,2651.79,2652.21,449248.0
1750111500,2652.22,2652.92,2650.54,2650.54,303176.0
1750111560,2650.54,2651.05,2648.62,2650.01,550660.0
1750111620,2650.01,2651.06,2648.67,2649.52,458800.0
1750111680,2649.49,2656.61,2649.13,2655.31,2138604.0
1750111740,2655.32,2655.32,2652.3,2654.99,898544.0
1750111800,2654.99,2654.99,2652.06,2652.94,566102.0
1750111860,2652.94,2653.68,2651.3,2652.36,782242.0
1750111920,2652.36,2653.11,2651.5,2652.28,356746.0
1750111980,2652.28,2652.28,2649.56,2649.8,626084.0
1750112040,2649.81,2653.33,2649.6,2652.22,483874.0
1750112100,2652.49,2652.49,2650.0,2650.24,422568.0
1750112160,2650.25,2651.32,2650.0,2650.9,219918.0
1750112220,2650.89,2651.46,2649.36,2650.02,475402.0
1750112280,2650.03,2653.13,2649.79,2653.13,452262.0
1750112340,2653.13,2653.76,2650.11,2650.26,584676.0
1750112400,2650.27,2651.99,2649.89,2650.7,375232.0
1750112460,2650.71,2650.99,2649.79,2650.45,376160.0
1750112520,2650.45,2652.46,2650.0,2652.24,430942.0
1750112580,2652.24,2654.24,2652.21,2653.43,1419046.0
1750112640,2653.43,2654.26,2652.0,2654.26,444676.0
1750112700,2654.43,2654.76,2651.6,2652.24,635330.0
1750112760,2652.23,2653.71,2652.23,2652.34,349924.0
1750112820,2652.35,2654.5,2651.87,2654.06,524846.0
1750112880,2653.45,2654.1,2652.2,2652.58,482250.0
1750112940,2652.59,2654.77,2652.58,2654.65,248200.0
1750113000,2654.64,2654.84,2651.53,2651.54,464750.0
1750113060,2651.53,2651.54,2643.45,2644.32,6026432.0
1750113120,2644.7,2644.91,2636.79,2638.62,9850380.0
1750113180,2638.43,2641.89,2636.98,2640.03,4468202.0
1750113240,2640.03,2640.6,2637.38,2639.95,2772548.0
1750113300,2639.94,2640.0,2637.06,2637.69,1598866.0
1750113360,2637.39,2637.99,2620.92,2630.31,18422582.0
1750113420,2629.86,2629.86,2605.86,2614.59,20769772.0
1750113480,2614.88,2619.35,2605.66,2605.98,29422158.0
1750113540,2605.48,2605.73,2596.43,2599.49,25887562.0
1750113600,2599.67,2602.19,2591.8,2599.83,18598526.0
1750113660,2599.68,2601.02,2597.01,2598.23,4040414.0
1750113720,2598.23,2598.23,2583.33,2588.13,14458988.0
1750113780,2588.05,2597.0,2582.91,2596.11,10262616.0
1750113840,2596.21,2597.25,2558.33,2558.33,37937360.0
1750113900,2558.34,2575.03,2551.1,2567.8,42936806.0
1750113960,2565.8,2580.0,2562.25,2575.81,14937056.0
1750114020,2575.82,2579.22,2558.59,2558.59,18129506.0
1750114080,2558.56,2563.59,2552.0,2561.01,21500128.0
1750114140,2560.54,2560.54,2547.44,2550.96,19021772.0
1750114200,2550.96,2559.75,2543.0,2556.24,17829464.0
1750114260,2556.16,2560.29,2552.72,2560.03,13201266.0
1750114320,2560.54,2568.58,2559.33,2567.55,10694698.0
1750114380,2568.08,2571.96,2565.25,2568.72,9645726.0
1750114440,2568.72,2571.59,2565.68,2569.0,6211614.0
1750114500,2568.77,2571.37,2560.79,2565.68,5754198.0
1750114560,2565.56,2567.94,2562.93,2565.61,3923304.0
1750114620,2565.33,2571.25,2564.93,2570.39,4339792.0
1750114680,2570.4,2572.31,2568.93,2569.09,5201134.0
1750114740,2568.71,2572.3,2567.66,2568.65,5643508.0
1750114800,2568.65,2570.5,2565.95,2569.75,4765714.0
1750114860,2569.36,2572.4,2566.49,2567.33,3110794.0
1750114920,2571.01,2571.7,2559.0,2561.69,19751898.0
1750114980,2561.68,2565.18,2560.64,2563.94,4457436.0
1750115040,2563.93,2570.61,2563.93,2568.03,2729932.0
1750115100,2568.03,2570.36,2566.43,2568.71,3890978.0
1750115160,2568.28,2570.99,2564.23,2569.17,3106648.0
1750115220,2569.17,2571.99,2569.17,2571.89,3542352.0
1750115280,2572.57,2581.92,2572.57,2581.67,12570652.0
1750115340,2581.31,2591.59,2580.09,2583.22,10602694.0
1750115400,2583.01,2584.64,2579.83,2580.73,6724708.0
1750115460,2580.73,2585.23,2580.66,2584.71,4032894.0
1750115520,2584.53,2586.35,2582.83,2585.63,5116318.0
1750115580,2586.03,2588.24,2585.43,2585.63,3987178.0
1750115640,2585.31,2587.19,2584.03,2586.4,2795754.0
1750115700,2586.39,2590.23,2586.34,2589.69,6024888.0
1750115760,2589.91,2594.25,2588.82,2590.97,9227270.0
1750115820,2590.97,2590.97,2580.69,2581.3,5428852.0
1750115880,2580.94,2581.47,2576.0,2576.37,5683874.0
1750115940,2576.32,2576.32,2568.79,2569.68,6312334.0
1750116000,2569.53,2577.89,2569.31,2576.37,5220676.0
1750116060,2576.47,2576.77,2574.35,2575.99,1628034.0
1750116120,2575.93,2575.93,2572.45,2572.66,1857244.0
1750116180,2572.5,2573.13,2571.61,2572.6,1768196.0
1750116240,2572.64,2576.16,2572.14,2575.79,3748366.0
1750116300,2576.15,2576.15,2571.01,2573.34,4593208.0
1750116360,2573.1,2578.9,2572.55,2578.9,2670856.0
1750116420,2578.9,2583.12,2578.66,2579.32,8122286.0
1750116480,2579.33,2579.81,2570.9,2570.9,4478180.0
1750116540,2570.74,2573.68,2570.0,2573.59,3609002.0
1750116600,2573.34,2577.52,2572.09,2576.69,1646494.0
1750116660,2576.99,2578.29,2575.35,2577.85,1366846.0
1750116720,2577.72,2577.72,2574.32,2575.55,1514266.0
1750116780,2575.43,2575.6,2569.64,2570.32,4331766.0
1750116840,2570.32,2571.21,2567.09,2567.15,5701490.0
1750116900,2567.15,2567.15,2557.95,2564.97,15832582.0
1750116960,2564.97,2570.59,2563.76,2566.29,6014420.0
1750117020,2566.29,2572.0,2565.5,2571.72,3364328.0
1750117080,2571.99,2574.1,2570.36,2570.37,2216254.0
1750117140,2570.21,2571.79,2569.02,2570.45,1233304.0
1750117200,2570.26,2570.26,2567.95,2569.4,2296370.0
1750117260,2569.39,2569.39,2564.0,2564.28,3807522.0
1750117320,2564.27,2568.12,2562.51,2564.9,2355826.0
1750117380,2564.89,2569.16,2564.89,2567.79,2763622.0
1750117440,2567.65,2568.53,2565.8,2568.34,858090.0
1750117500,2568.54,2569.88,2567.44,2568.99,2389812.0
1750117560,2568.64,2570.82,2566.47,2566.47,1915510.0
1750117620,2566.11,2567.91,2560.64,2560.64,4510170.0
1750117680,2560.55,2564.08,2559.22,2563.29,5251172.0
1750117740,2563.25,2564.99,2561.71,2562.41,3597504.0
1750117800,2562.52,2562.52,2553.09,2553.6,9798384.0
1750117860,2553.3,2557.28,2553.16,2556.96,5701096.0
1750117920,2557.25,2559.56,2555.85,2558.15,2946542.0
1750117980,2558.15,2562.67,2553.27,2555.71,6131816.0
1750118040,2555.72,2556.18,2551.61,2554.81,3483288.0
1750118100,2554.81,2555.06,2546.66,2547.46,8748956.0
1750118160,2547.69,2549.42,2544.59,2546.3,6117594.0
1750118220,2546.08,2546.08,2537.72,2539.4,13423030.0
1750118280,2539.24,2539.69,2535.73,2537.81,9636742.0
1750118340,2537.93,2543.32,2534.12,2543.11,8739646.0
1750118400,2543.17,2543.31,2532.21,2535.22,9311206.0
1750118460,2534.42,2536.61,2529.13,2531.23,12015726.0
1750118520,2531.23,2535.53,2528.66,2535.01,10853802.0
1750118580,2534.57,2539.22,2533.14,2537.16,10506152.0
1750118640,2537.37,2537.56,2529.77,2534.06,10061766.0
1750118700,2535.56,2538.38,2532.12,2535.48,8870044.0
1750118760,2535.48,2535.48,2525.38,2526.9,12895862.0
1750118820,2526.71,2533.48,2524.01,2533.39,12584438.0
1750118880,2532.65,2534.45,2527.58,2534.45,5960462.0
1750118940,2534.09,2536.19,2530.0,2530.64,9015130.0
1750119000,2530.16,2539.75,2529.81,2535.01,8653532.0
1750119060,2535.01,2537.48,2531.0,2534.33,6720790.0
1750119120,2534.11,2538.48,2531.86,2538.48,8381414.0
1750119180,2538.76,2541.66,2535.57,2535.66,6476898.0
1750119240,2535.79,2540.46,2535.61,2537.6,5590132.0
1750119300,2537.44,2537.82,2527.64,2537.82,11193808.0
1750119360,2538.27,2547.32,2537.47,2544.44,15040244.0
1750119420,2544.28,2547.79,2544.28,2546.1,13404622.0
1750119480,2546.1,2547.29,2544.32,2544.83,6920906.0
1750119540,2545.07,2553.93,2545.07,2553.66,5301418.0
1750119600,2553.65,2558.0,2550.62,2555.85,16935184.0
1750119660,2555.85,2559.89,2554.7,2557.66,5767630.0
1750119720,2557.6,2561.18,2556.16,2559.53,5093430.0
1750119780,2559.7,2562.64,2557.43,2561.54,5087586.0
1750119840,2561.35,2561.35,2556.57,2556.96,5663528.0
1750119900,2556.95,2561.99,2556.53,2561.92,3915350.0
1750119960,2561.92,2563.38,2560.62,2562.62,3261274.0
1750120020,2561.81,2570.75,2561.81,2570.01,12028974.0
1750120080,2569.95,2569.95,2563.11,2563.11,5250400.0
1750120140,2562.91,2570.24,2562.6,2570.24,7236734.0
1750120200,2570.24,2571.37,2566.08,2570.0,12142544.0
1750120260,2569.96,2570.75,2565.15,2565.38,5094570.0
1750120320,2565.29,2573.78,2564.9,2570.5,6504178.0
1750120380,2570.7,2572.23,2567.45,2567.45,2330206.0
1750120440,2567.46,2570.21,2565.1,2568.6,4389280.0
1750120500,2567.93,2571.31,2566.65,2569.61,3588228.0
1750120560,2569.5,2571.82,2565.76,2565.76,4788990.0
1750120620,2565.75,2568.95,2565.19,2565.44,1872580.0
1750120680,2565.42,2569.26,2563.92,2567.95,2420878.0
1750120740,2567.78,2570.38,2566.8,2568.82,1294206.0
1750120800,2568.7,2568.7,2565.8,2567.89,1669760.0
1750120860,2567.88,2570.45,2567.88,2569.73,1881618.0
1750120920,2569.32,2569.75,2566.03,2568.5,1098690.0
1750120980,2568.42,2568.79,2565.4,2565.4,740680.0
1750121040,2565.44,2565.44,2557.7,2559.84,7512432.0
1750121100,2559.84,2564.96,2559.59,2564.96,2718678.0
1750121160,2564.96,2565.84,2562.37,2564.52,1983906.0
1750121220,2564.49,2565.84,2563.19,2563.92,1487704.0
1750121280,2563.47,2566.73,2563.45,2566.72,1068256.0
1750121340,2566.72,2573.19,2566.14,2572.71,3756826.0
1750121400,2573.26,2577.91,2573.26,2575.91,6873006.0
1750121460,2575.85,2580.91,2574.95,2580.89,6051384.0
1750121520,2580.89,2581.66,2579.0,2579.87,4197522.0
1750121580,2579.87,2584.0,2579.87,2582.26,4687208.0
1750121640,2582.22,2582.77,2580.67,2580.81,3225914.0
1750121700,2580.82,2584.97,2580.81,2584.77,3342444.0
1750121760,2584.51,2585.8,2583.0,2583.0,3727906.0
1750121820,2583.64,2584.88,2582.5,2584.88,2136412.0
1750121880,2585.04,2586.0,2583.71,2585.56,2083000.0
1750121940,2585.32,2587.78,2585.18,2586.59,3423388.0
1750122000,2586.83,2592.58,2585.52,2587.46,6003044.0
1750122060,2587.21,2587.37,2583.68,2584.78,1934946.0
1750122120,2585.05,2585.05,2581.6,2581.6,1793000.0
1750122180,2581.82,2585.59,2580.25,2585.14,4786840.0
1750122240,2584.48,2585.52,2582.25,2583.03,1670344.0
1750122300,2583.03,2583.73,2581.76,2583.15,1279414.0
1750122360,2582.66,2583.79,2581.69,2583.76,881768.0
1750122420,2583.76,2584.25,2578.88,2580.36,2315840.0
1750122480,2580.23,2580.25,2577.44,2579.07,2556564.0
1750122540,2579.97,2580.3,2577.42,2577.47,1636208.0
1750122600,2577.06,2577.12,2572.28,2572.28,4205852.0
1750122660,2572.28,2576.21,2572.28,2576.19,1752750.0
1750122720,2576.19,2581.51,2576.19,2581.33,2508008.0
1750122780,2581.33,2581.33,2577.61,2578.21,2069496.0
1750122840,2578.24,2578.47,2576.71,2576.99,1006296.0
1750122900,2577.31,2578.1,2576.26,2577.21,1045256.0
1750122960,2577.08,2578.99,2575.53,2578.3,633522.0
1750123020,2578.31,2582.57,2577.46,2582.57,1377718.0
1750123080,2582.4,2583.26,2579.86,2580.86,1471802.0
1750123140,2580.96,2581.44,2578.12,2578.12,914780.0
1750123200,2578.13,2580.82,2578.12,2579.56,824564.0
1750123260,2579.5,2580.68,2577.74,2580.68,975158.0
1750123320,2580.86,2580.87,2578.04,2578.95,698896.0
1750123380,2578.91,2580.42,2577.74,2578.94,954550.0
1750123440,2579.09,2579.92,2578.18,2578.77,723558.0
1750123500,2578.9,2579.19,2576.01,2577.28,1788202.0
1750123560,2577.28,2577.29,2574.33,2575.96,2035106.0
1750123620,2576.15,2578.56,2575.24,2577.65,2609382.0
1750123680,2577.65,2579.74,2577.08,2579.28,699492.0
1750123740,2579.27,2579.69,2577.88,2578.08,1167534.0
1750123800,2578.07,2579.45,2577.44,2578.47,806552.0
1750123860,2578.47,2579.77,2576.8,2578.5,640708.0
1750123920,2578.49,2582.51,2578.21,2582.48,1322634.0
1750123980,2582.47,2588.06,2582.39,2587.75,3411624.0
1750124040,2587.75,2589.59,2583.95,2584.83,4562930.0
1750124100,2584.78,2584.98,2580.16,2580.72,4133424.0
1750124160,2580.72,2582.0,2578.0,2578.0,1191942.0
1750124220,2577.98,2580.82,2576.71,2580.46,1146466.0
1750124280,2580.47,2582.0,2578.27,2579.35,927374.0
1750124340,2579.37,2580.92,2579.36,2580.69,724886.0
1750124400,2580.68,2581.12,2578.81,2580.97,628464.0
1750124460,2580.54,2580.54,2577.52,2580.41,1389520.0
1750124520,2580.56,2580.94,2579.19,2580.69,1022276.0
1750124580,2580.6,2581.36,2578.86,2579.19,548126.0
1750124640,2579.47,2580.23,2577.87,2580.22,529942.0
1750124700,2580.23,2580.23,2577.3,2577.31,1015560.0
1750124760,2577.3,2578.3,2576.7,2577.98,1216040.0
1750124820,2577.97,2580.38,2577.95,2580.0,666302.0
1750124880,2580.3,2581.0,2579.0,2580.73,477084.0
1750124940,2580.73,2584.2,2580.73,2582.89,925796.0
1750125000,2582.98,2584.2,2582.98,2583.72,713140.0
1750125060,2583.72,2584.75,2582.22,2582.85,692100.0
1750125120,2582.85,2584.99,2582.68,2584.99,599420.0
1750125180,2584.99,2586.54,2581.42,2581.66,1767358.0
1750125240,2581.52,2582.2,2580.37,2581.94,600332.0
1750125300,2582.23,2583.33,2580.9,2582.32,719808.0
1750125360,2582.54,2583.29,2580.48,2581.02,703844.0
1750125420,2581.02,2581.02,2579.59,2580.09,510462.0
1750125480,2580.02,2580.18,2578.39,2579.82,461746.0
1750125540,2579.81,2580.0,2578.59,2579.99,700136.0
1750125600,2579.99,2580.52,2578.85,2578.85,805056.0
1750125660,2578.6,2579.65,2577.64,2578.44,1640220.0
1750125720,2578.47,2578.55,2576.16,2576.16,946844.0
1750125780,2576.16,2576.17,2573.66,2574.34,2351734.0
1750125840,2574.35,2576.09,2574.29,2575.73,674052.0
1750125900,2575.74,2577.66,2575.05,2577.46,1116782.0
1750125960,2577.33,2577.33,2574.85,2574.86,563852.0
1750126020,2575.22,2577.99,2575.12,2577.38,401372.0
1750126080,2577.38,2579.07,2576.28,2579.07,619676.0
1750126140,2578.87,2579.56,2578.49,2578.84,737810.0
1750126200,2579.13,2579.13,2576.6,2576.6,486012.0
1750126260,2576.6,2577.32,2575.82,2576.52,1053600.0
1750126320,2576.53,2578.17,2575.78,2575.78,913694.0
1750126380,2575.78,2578.16,2575.19,2578.16,670630.0
1750126440,2578.16,2578.57,2576.95,2578.35,517876.0
1750126500,2578.35,2578.35,2576.23,2577.13,718024.0
1750126560,2577.13,2577.45,2575.55,2577.45,278182.0
1750126620,2577.45,2577.45,2573.66,2573.66,906606.0
1750126680,2573.66,2573.96,2569.23,2569.7,4173104.0
1750126740,2569.65,2570.2,2566.41,2570.0,7891190.0
1750126800,2570.0,2570.97,2567.61,2569.53,4695494.0
1750126860,2569.33,2571.47,2568.73,2571.25,2905912.0
1750126920,2571.15,2572.17,2570.95,2572.02,922306.0
1750126980,2572.32,2572.48,2570.87,2570.88,634374.0
1750127040,2570.88,2571.8,2570.0,2570.01,1516320.0
1750127100,2570.0,2570.01,2566.96,2566.96,2508766.0
1750127160,2566.84,2566.84,2563.04,2563.16,5878550.0
1750127220,2563.04,2564.19,2562.08,2562.97,3267254.0
1750127280,2562.55,2565.54,2561.01,2564.55,6438828.0
1750127340,2564.54,2565.51,2563.2,2563.21,1630218.0
1750127400,2563.21,2565.3,2562.94,2562.94,1197758.0
1750127460,2562.94,2562.94,2559.73,2560.0,2638938.0
1750127520,2559.56,2564.42,2559.55,2564.42,3239832.0
1750127580,2563.44,2563.52,2561.5,2561.82,959092.0
1750127640,2561.82,2561.83,2557.43,2559.3,3244074.0
1750127700,2559.3,2561.04,2557.23,2560.86,2674920.0
1750127760,2560.86,2566.58,2560.86,2566.58,1696872.0
1750127820,2566.65,2569.7,2566.65,2568.77,3403650.0
1750127880,2568.78,2570.92,2567.29,2570.59,3332952.0
1750127940,2570.67,2571.37,2567.54,2569.14,5176104.0
1750128000,2569.14,2570.92,2568.95,2570.92,3501034.0
1750128060,2570.92,2573.3,2570.92,2572.16,1633476.0
1750128120,2572.05,2572.38,2570.75,2571.97,1769588.0
1750128180,2571.96,2573.32,2571.9,2572.88,1498418.0
1750128240,2572.89,2573.33,2571.64,2572.41,904664.0
1750128300,2572.41,2573.03,2571.56,2571.56,1161564.0
1750128360,2571.56,2571.56,2568.85,2569.04,1339602.0
1750128420,2569.04,2569.04,2566.38,2568.36,1262264.0
1750128480,2568.37,2569.51,2568.02,2568.48,1176828.0
1750128540,2568.49,2569.74,2568.49,2569.34,947156.0
1750128600,2569.34,2571.9,2569.1,2571.9,1447498.0
1750128660,2571.86,2578.63,2571.53,2576.76,3817722.0
1750128720,2576.71,2584.66,2576.65,2584.17,8752236.0
1750128780,2584.21,2591.19,2584.14,2591.07,8483912.0
1750128840,2591.07,2594.93,2589.9,2594.39,7708406.0
1750128900,2594.3,2606.21,2594.02,2602.35,18136666.0
1750128960,2602.36,2609.3,2601.53,2602.12,8842582.0
1750129020,2603.13,2608.53,2601.65,2605.71,6273854.0
1750129080,2605.69,2618.25,2603.44,2611.39,10540438.0
1750129140,2611.54,2611.91,2607.84,2607.84,6229510.0
1750129200,2607.84,2610.35,2607.01,2607.19,3936800.0
1750129260,2607.14,2607.55,2604.67,2605.13,2710148.0
1750129320,2605.07,2606.19,2603.66,2604.01,3051904.0
1750129380,2604.01,2604.45,2601.04,2602.93,3900712.0
1750129440,2602.93,2603.18,2601.27,2601.8,1493860.0
1750129500,2601.68,2601.68,2600.11,2600.99,2128072.0
1750129560,2600.99,2606.8,2600.62,2605.79,2286662.0
1750129620,2605.79,2607.52,2603.9,2604.95,1806288.0
1750129680,2604.57,2613.48,2604.57,2612.34,3480892.0
1750129740,2612.32,2612.33,2609.49,2611.19,2879054.0
1750129800,2611.13,2613.0,2610.47,2612.39,2059688.0
1750129860,2612.45,2612.7,2610.03,2612.7,1066826.0
1750129920,2612.54,2616.5,2612.54,2614.25,4956264.0
1750129980,2614.25,2617.54,2611.53,2612.0,2930442.0
1750130040,2611.82,2613.19,2610.63,2612.49,1454906.0
1750130100,2611.97,2613.18,2610.11,2610.2,1032686.0
1750130160,2610.2,2613.58,2608.07,2613.26,2775628.0
1750130220,2613.27,2616.3,2613.26,2615.22,1453108.0
1750130280,2615.21,2615.21,2610.52,2611.01,2059250.0
1750130340,2611.0,2612.72,2610.51,2611.02,1795224.0
1750130400,2611.02,2613.48,2611.02,2611.83,1490114.0
1750130460,2611.74,2612.26,2611.19,2611.98,772580.0
1750130520,2611.98,2612.19,2610.51,2611.83,2688952.0
1750130580,2611.82,2611.83,2609.63,2609.63,2282186.0
1750130640,2609.63,2610.01,2607.28,2608.39,3573918.0
1750130700,2608.65,2611.36,2608.45,2611.27,1233584.0
1750130760,2610.6,2613.55,2610.56,2612.03,1231850.0
1750130820,2612.03,2612.86,2610.35,2610.36,791126.0
1750130880,2610.3,2612.08,2609.01,2610.16,711232.0
1750130940,2610.09,2610.55,2605.41,2606.01,3880078.0
1750131000,2606.16,2608.88,2606.16,2607.95,2325574.0
1750131060,2607.95,2610.0,2607.85,2609.81,955874.0
1750131120,2609.81,2612.55,2609.81,2611.21,1066188.0
1750131180,2610.95,2610.95,2608.89,2609.86,776840.0
1750131240,2609.85,2611.28,2609.0,2610.31,562552.0
1750131300,2610.31,2610.99,2609.33,2610.7,736126.0
1750131360,2610.69,2612.36,2608.43,2609.61,1156448.0
1750131420,2609.78,2610.21,2608.84,2609.45,482356.0
1750131480,2609.75,2610.31,2609.04,2609.35,681402.0
1750131540,2609.21,2609.75,2607.15,2607.4,1710014.0
1750131600,2607.41,2608.48,2606.13,2606.54,2550970.0
1750131660,2606.68,2607.99,2604.28,2604.78,3271808.0
1750131720,2604.79,2606.82,2604.78,2606.09,1243672.0
1750131780,2606.1,2607.51,2605.54,2605.98,578042.0
1750131840,2606.09,2606.09,2604.33,2605.25,1219994.0
1750131900,2605.24,2605.87,2603.83,2604.23,979314.0
1750131960,2604.23,2609.17,2603.98,2609.17,1024366.0
1750132020,2608.92,2610.48,2608.27,2609.44,1876662.0
1750132080,2609.48,2609.48,2605.36,2606.24,723868.0
1750132140,2606.25,2607.56,2606.0,2606.0,674088.0
1750132200,2606.0,2608.27,2605.34,2608.0,645408.0
1750132260,2608.01,2608.06,2605.29,2605.29,514836.0
1750132320,2605.05,2606.31,2603.7,2604.22,1489556.0
1750132380,2604.22,2606.46,2603.51,2604.79,1791244.0
1750132440,2604.8,2605.4,2603.81,2604.32,912708.0
1750132500,2603.96,2604.83,2603.4,2604.66,1491800.0
1750132560,2604.66,2605.99,2603.74,2604.6,702970.0
1750132620,2604.5,2605.99,2604.33,2604.9,412620.0
1750132680,2604.9,2606.32,2604.9,2605.7,542432.0
1750132740,2605.7,2606.39,2605.23,2606.39,375802.0
1750132800,2606.39,2607.71,2605.28,2606.51,1057282.0
1750132860,2606.51,2607.67,2605.45,2605.45,725106.0
1750132920,2605.46,2607.25,2604.51,2606.71,545442.0
1750132980,2606.71,2607.51,2606.5,2606.8,894994.0
1750133040,2606.81,2609.69,2606.81,2607.38,685068.0
1750133100,2607.37,2607.37,2604.03,2604.5,1314358.0
1750133160,2604.4,2606.17,2604.19,2605.07,668698.0
1750133220,2605.07,2606.96,2604.38,2605.91,645748.0
1750133280,2605.91,2605.92,2604.13,2605.06,1104684.0
1750133340,2605.02,2606.89,2604.66,2604.66,688772.0
1750133400,2604.66,2605.46,2603.13,2603.13,499596.0
1750133460,2603.13,2604.42,2601.47,2604.42,2048870.0
1750133520,2604.67,2606.34,2603.48,2604.41,887440.0
1750133580,2604.41,2605.44,2603.74,2605.44,456210.0
1750133640,2605.47,2606.34,2604.35,2604.86,541806.0
1750133700,2604.85,2604.86,2603.54,2603.6,771834.0
1750133760,2603.61,2604.36,2601.91,2604.21,852366.0
1750133820,2604.21,2606.2,2602.86,2602.86,638520.0
1750133880,2602.87,2602.9,2601.72,2602.2,881532.0
1750133940,2601.83,2602.64,2597.15,2600.18,4893614.0
1750134000,2600.18,2600.38,2594.05,2594.69,8218336.0
1750134060,2594.69,2595.67,2593.67,2595.66,3053544.0
1750134120,2595.67,2596.89,2594.7,2595.31,1457334.0
1750134180,2595.31,2595.58,2593.55,2593.55,2190744.0
1750134240,2593.55,2595.0,2592.47,2595.0,2226426.0
1750134300,2595.54,2599.39,2595.54,2598.65,2134040.0
1750134360,2598.66,2598.66,2595.98,2597.46,1027964.0
1750134420,2597.46,2597.77,2594.73,2594.73,883494.0
1750134480,2594.74,2596.4,2594.24,2595.94,1353516.0
1750134540,2595.94,2595.94,2594.55,2594.93,1654216.0
1750134600,2594.94,2595.06,2593.01,2595.05,630926.0
1750134660,2595.3,2595.5,2592.38,2592.61,1208258.0
1750134720,2593.37,2593.53,2592.14,2592.14,852038.0
1750134780,2592.14,2593.18,2591.23,2591.26,1942444.0
1750134840,2591.26,2593.51,2590.86,2593.51,1901184.0
1750134900,2593.5,2593.51,2592.0,2592.15,1615638.0
1750134960,2592.14,2592.68,2591.6,2591.68,844718.0
1750135020,2591.67,2591.68,2590.2,2591.02,1105864.0
1750135080,2591.02,2591.23,2588.01,2588.2,4707744.0
1750135140,2588.2,2589.68,2588.2,2589.03,1203660.0
1750135200,2589.02,2589.02,2586.49,2586.87,1915326.0
1750135260,2586.87,2591.29,2586.87,2591.29,2225166.0
1750135320,2591.38,2594.21,2591.38,2593.22,2100440.0
1750135380,2593.35,2593.53,2591.19,2591.21,936628.0
1750135440,2591.12,2591.78,2590.26,2591.77,923372.0
1750135500,2591.78,2594.24,2591.77,2593.04,1394406.0
1750135560,2593.01,2596.0,2592.07,2595.99,1027914.0
1750135620,2596.01,2597.83,2595.32,2596.26,2008218.0
1750135680,2596.13,2596.37,2594.24,2594.24,660654.0
1750135740,2594.24,2594.99,2593.57,2594.31,644090.0
1750135800,2594.31,2595.7,2594.11,2594.5,419102.0
1750135860,2594.51,2595.39,2593.92,2594.71,533736.0
1750135920,2594.71,2595.36,2593.61,2593.61,251166.0
1750135980,2593.61,2594.45,2592.3,2592.31,583766.0
1750136040,2592.3,2593.0,2591.57,2591.74,611762.0
1750136100,2591.74,2595.87,2591.38,2595.82,716118.0
1750136160,2596.03,2596.8,2592.86,2593.47,1571042.0
1750136220,2593.47,2593.47,2591.93,2592.23,487320.0
1750136280,2592.23,2592.92,2592.23,2592.34,294488.0
1750136340,2592.34,2592.34,2591.02,2591.02,607576.0
1750136400,2591.03,2591.83,2590.55,2591.17,884730.0
1750136460,2591.16,2592.08,2591.16,2592.08,339782.0
1750136520,2591.55,2592.71,2591.33,2591.33,633378.0
1750136580,2591.33,2593.45,2591.33,2592.31,737438.0
1750136640,2592.31,2592.71,2591.34,2592.54,925318.0
1750136700,2592.55,2593.48,2592.5,2592.6,501204.0
1750136760,2592.6,2594.85,2592.54,2594.55,422284.0
1750136820,2594.88,2597.21,2594.88,2595.29,1593482.0
1750136880,2595.28,2595.91,2594.32,2594.68,1488662.0
1750136940,2594.68,2594.85,2592.08,2592.08,560212.0
1750137000,2592.09,2593.21,2591.7,2592.94,608660.0
1750137060,2592.94,2592.94,2591.76,2592.47,426064.0
1750137120,2592.47,2592.47,2591.24,2592.12,426462.0
1750137180,2592.12,2593.82,2592.11,2593.81,296782.0
1750137240,2593.81,2593.82,2592.2,2592.2,237754.0
1750137300,2592.54,2593.5,2592.39,2592.57,558964.0
1750137360,2592.57,2592.58,2586.02,2587.2,4258324.0
1750137420,2587.2,2590.87,2586.89,2590.79,1596868.0
1750137480,2590.79,2590.79,2589.22,2590.12,636124.0
1750137540,2590.12,2593.21,2589.99,2592.52,1885252.0
1750137600,2592.52,2592.72,2589.85,2589.85,612294.0
1750137660,2589.86,2590.49,2587.68,2589.06,618676.0
1750137720,2589.06,2590.01,2588.35,2588.35,349454.0
1750137780,2588.36,2588.36,2576.05,2581.34,13607964.0
1750137840,2581.33,2583.5,2580.07,2581.89,3615548.0
1750137900,2581.88,2584.24,2581.1,2583.68,2680496.0
1750137960,2583.69,2585.56,2583.11,2584.9,1102808.0
1750138020,2584.91,2585.61,2581.65,2583.87,4290074.0
1750138080,2583.86,2584.52,2583.37,2584.29,1577328.0
1750138140,2584.29,2585.55,2582.85,2585.31,824850.0
1750138200,2585.31,2585.31,2583.87,2584.95,917832.0
1750138260,2584.95,2586.5,2584.95,2586.2,803556.0
1750138320,2586.18,2588.0,2586.0,2587.62,1123420.0
1750138380,2587.62,2587.99,2586.2,2586.5,1912170.0
1750138440,2586.51,2586.67,2584.6,2584.6,864732.0
1750138500,2584.71,2588.0,2583.49,2587.43,742986.0
1750138560,2587.01,2587.33,2586.0,2586.0,511498.0
1750138620,2586.01,2587.0,2586.0,2586.61,654558.0
1750138680,2586.61,2586.79,2585.27,2585.78,1639204.0
1750138740,2585.78,2585.82,2585.09,2585.29,642748.0
1750138800,2585.3,2585.3,2583.46,2585.09,485292.0
1750138860,2585.0,2585.2,2583.51,2585.2,449458.0
1750138920,2585.2,2585.2,2582.56,2584.32,1658672.0
1750138980,2584.32,2585.18,2584.0,2585.18,341940.0
1750139040,2585.17,2585.18,2583.3,2583.3,554588.0
1750139100,2583.31,2583.37,2582.03,2582.23,1150472.0
1750139160,2582.23,2582.23,2580.12,2581.34,1140578.0
1750139220,2581.22,2581.23,2578.03,2579.03,2697484.0
1750139280,2578.79,2581.67,2578.02,2581.0,1810428.0
1750139340,2580.8,2580.8,2576.1,2576.39,1836938.0
1750139400,2576.38,2577.77,2576.14,2577.54,2295392.0
1750139460,2577.85,2579.4,2577.68,2578.3,1159134.0
1750139520,2578.3,2578.79,2575.56,2578.79,3371390.0
1750139580,2579.32,2579.32,2576.34,2577.76,2045788.0
1750139640,2577.76,2580.66,2577.36,2578.56,1094658.0
1750139700,2578.43,2579.2,2577.84,2577.84,2379250.0
1750139760,2577.84,2581.62,2577.84,2581.05,1474010.0
1750139820,2581.15,2581.69,2579.0,2579.16,574702.0
1750139880,2579.17,2579.17,2577.19,2579.03,1167204.0
1750139940,2579.28,2580.0,2578.9,2578.9,929570.0
1750140000,2578.64,2579.55,2577.81,2579.54,1791460.0
1750140060,2579.41,2580.03,2578.09,2580.02,544470.0
1750140120,2579.85,2580.93,2578.21,2578.21,2154456.0
1750140180,2578.6,2579.84,2578.21,2579.84,688824.0
1750140240,2579.83,2580.13,2578.2,2579.52,1217700.0
1750140300,2579.68,2579.78,2576.61,2576.86,758026.0
1750140360,2576.85,2577.28,2573.96,2576.98,2061950.0
1750140420,2576.72,2579.23,2575.6,2578.44,950170.0
1750140480,2578.59,2581.71,2578.58,2580.36,1665768.0
1750140540,2580.47,2588.05,2580.47,2585.57,5220144.0
1750140600,2585.79,2587.44,2585.44,2585.67,3213128.0
1750140660,2585.67,2586.07,2584.05,2584.9,1165504.0
1750140720,2584.89,2587.57,2584.83,2585.89,1566424.0
1750140780,2585.89,2586.71,2585.54,2586.0,612694.0
1750140840,2586.0,2586.3,2585.34,2585.34,776318.0
1750140900,2585.35,2585.35,2583.81,2584.89,1150800.0
1750140960,2584.89,2586.88,2584.89,2585.66,902684.0
1750141020,2585.67,2586.47,2584.1,2584.49,2042142.0
1750141080,2584.98,2585.45,2581.31,2581.31,1142156.0
1750141140,2581.32,2581.32,2577.93,2578.99,1624710.0
1750141200,2578.89,2581.19,2578.85,2580.55,504796.0
1750141260,2580.71,2581.18,2579.9,2580.01,788340.0
1750141320,2580.01,2580.99,2580.01,2580.77,1038172.0
1750141380,2580.86,2581.68,2580.66,2581.15,426664.0
1750141440,2581.15,2581.43,2579.94,2580.18,1485474.0
1750141500,2580.18,2580.63,2578.18,2578.66,653474.0
1750141560,2578.66,2579.67,2576.74,2579.67,978416.0
1750141620,2579.67,2581.39,2579.67,2581.39,809684.0
1750141680,2581.53,2581.53,2580.41,2580.77,466306.0
1750141740,2580.77,2581.75,2580.32,2581.75,227372.0
1750141800,2581.75,2582.32,2579.43,2580.78,1251558.0
1750141860,2580.78,2580.78,2575.9,2576.99,729378.0
1750141920,2576.69,2581.34,2576.67,2580.93,847060.0
1750141980,2581.2,2582.38,2580.1,2580.91,740154.0
1750142040,2580.91,2580.92,2579.2,2579.21,896460.0
1750142100,2579.2,2579.69,2577.41,2579.43,759388.0
1750142160,2579.43,2580.23,2577.27,2577.58,535532.0
1750142220,2577.38,2578.07,2576.14,2576.82,1773296.0
1750142280,2576.82,2580.5,2576.82,2578.23,647298.0
1750142340,2578.24,2579.0,2577.64,2578.89,466772.0
1750142400,2578.88,2580.0,2578.69,2578.89,479268.0
1750142460,2578.9,2581.98,2578.89,2581.78,1201516.0
1750142520,2581.78,2582.75,2580.82,2581.92,904688.0
1750142580,2581.92,2582.92,2581.03,2581.74,772764.0
1750142640,2581.74,2581.74,2580.1,2580.25,569188.0
1750142700,2580.25,2581.46,2579.05,2581.31,1439272.0
1750142760,2581.31,2581.31,2578.96,2579.87,753944.0
1750142820,2579.6,2579.61,2576.1,2577.95,2872546.0
1750142880,2577.95,2579.44,2577.95,2578.34,601816.0
1750142940,2578.13,2579.28,2577.13,2577.48,1034680.0
1750143000,2577.48,2578.51,2576.81,2576.81,772876.0
1750143060,2576.61,2578.63,2575.68,2578.63,1631570.0
1750143120,2578.63,2579.87,2577.64,2579.48,804560.0
1750143180,2579.43,2581.69,2578.46,2581.69,1268624.0
1750143240,2581.69,2584.0,2581.3,2582.32,1964000.0
1750143300,2582.32,2582.54,2580.88,2581.6,849242.0
1750143360,2581.61,2583.2,2581.27,2581.87,3317102.0
1750143420,2581.74,2582.19,2578.75,2579.49,758372.0
1750143480,2579.16,2580.22,2579.16,2579.72,249046.0
1750143540,2579.71,2581.44,2579.59,2581.17,607126.0
1750143600,2581.18,2582.27,2580.36,2581.86,972100.0
1750143660,2581.86,2584.23,2581.26,2583.8,1132676.0
1750143720,2584.02,2584.58,2582.83,2584.57,929500.0
1750143780,2584.57,2585.6,2584.24,2585.28,1605810.0
1750143840,2585.21,2585.21,2582.59,2583.07,1118588.0
1750143900,2583.07,2583.16,2581.43,2582.07,486636.0
1750143960,2582.07,2584.63,2581.85,2583.94,648560.0
1750144020,2583.95,2585.49,2583.5,2583.5,1049314.0
1750144080,2583.51,2584.75,2582.51,2583.31,591870.0
1750144140,2583.31,2583.31,2581.45,2582.86,391096.0
1750144200,2582.87,2583.85,2582.39,2583.74,393602.0
1750144260,2583.93,2584.46,2582.88,2582.89,539902.0
1750144320,2582.89,2582.99,2581.98,2581.99,583632.0
1750144380,2581.61,2581.61,2578.5,2579.59,1494242.0
1750144440,2579.59,2579.6,2577.31,2577.88,1534594.0
1750144500,2577.79,2578.29,2576.2,2577.56,2431134.0
1750144560,2577.56,2579.91,2577.52,2579.14,761668.0
1750144620,2579.13,2580.13,2579.0,2579.57,510510.0
1750144680,2579.74,2580.45,2578.88,2579.13,833924.0
1750144740,2579.13,2579.22,2577.35,2578.74,577448.0
1750144800,2578.74,2578.74,2573.78,2573.88,2808288.0
1750144860,2573.88,2575.22,2571.34,2573.96,4766492.0
1750144920,2574.27,2575.25,2572.5,2574.91,2201550.0
1750144980,2574.48,2575.0,2573.29,2574.65,1023416.0
1750145040,2574.67,2575.85,2574.67,2575.05,1128664.0
1750145100,2575.05,2575.05,2570.53,2570.93,2934426.0
1750145160,2570.93,2572.11,2570.39,2572.11,2328298.0
1750145220,2572.69,2573.92,2571.06,2572.85,1110256.0
1750145280,2572.59,2572.59,2571.0,2571.83,826076.0
1750145340,2571.83,2572.08,2569.36,2569.36,3335698.0
1750145400,2569.57,2572.03,2569.43,2571.3,3823558.0
1750145460,2571.3,2577.99,2569.85,2577.8,4998088.0
1750145520,2577.99,2579.8,2577.99,2578.89,2178360.0
1750145580,2578.89,2580.01,2577.9,2578.33,1689232.0
1750145640,2578.33,2578.33,2575.04,2576.09,1145378.0
1750145700,2576.08,2578.99,2575.0,2578.99,628934.0
1750145760,2578.99,2579.88,2578.42,2579.36,559696.0
1750145820,2579.36,2580.35,2577.54,2578.68,1094064.0
1750145880,2578.68,2578.69,2577.41,2577.76,468306.0
1750145940,2577.76,2577.76,2575.41,2576.82,708760.0
1750146000,2576.74,2577.2,2576.03,2576.27,496294.0
1750146060,2576.26,2578.0,2575.68,2576.56,438422.0
1750146120,2576.71,2577.69,2576.34,2577.13,270378.0
1750146180,2577.13,2578.0,2576.78,2578.0,417620.0
1750146240,2577.84,2578.42,2577.2,2578.31,771676.0
1750146300,2578.3,2581.66,2578.1,2581.32,2308228.0
1750146360,2581.32,2583.81,2580.87,2580.92,2056506.0
1750146420,2580.92,2582.81,2580.68,2582.41,869180.0
1750146480,2582.41,2583.71,2582.01,2582.52,1340846.0
1750146540,2582.52,2583.0,2580.56,2582.99,960382.0
1750146600,2583.0,2584.58,2582.27,2583.84,2294052.0
1750146660,2583.84,2584.2,2582.1,2582.46,1118858.0
1750146720,2582.46,2582.84,2581.73,2582.41,643668.0
1750146780,2582.14,2583.23,2582.04,2582.63,1001754.0
1750146840,2582.63,2584.5,2582.62,2583.91,741734.0
1750146900,2583.91,2584.67,2583.32,2584.67,1678612.0
1750146960,2584.61,2585.0,2583.67,2583.67,2152562.0
1750147020,2583.67,2584.2,2583.35,2583.35,746388.0
1750147080,2583.35,2583.36,2581.76,2581.86,858790.0
1750147140,2581.86,2581.87,2581.13,2581.13,457266.0
1750147200,2581.13,2583.1,2579.29,2582.42,1643506.0
1750147260,2582.71,2584.35,2582.28,2582.28,1007258.0
1750147320,2582.06,2583.61,2581.13,2581.14,529446.0
1750147380,2581.13,2583.94,2581.13,2583.8,572594.0
1750147440,2583.81,2584.37,2581.76,2581.76,622668.0
1750147500,2582.0,2583.43,2582.0,2583.43,747508.0
1750147560,2583.43,2583.86,2581.11,2581.49,535268.0
1750147620,2581.49,2583.51,2581.49,2583.0,604034.0
1750147680,2582.99,2583.59,2581.01,2583.58,603810.0
1750147740,2583.58,2583.59,2581.9,2582.67,489732.0
1750147800,2582.66,2584.16,2582.66,2583.17,1070350.0
1750147860,2583.18,2584.32,2582.98,2582.98,1578000.0
1750147920,2582.98,2583.05,2580.92,2581.5,690614.0
1750147980,2581.5,2582.77,2580.58,2580.81,728590.0
1750148040,2580.89,2582.66,2580.89,2582.66,719654.0
1750148100,2582.65,2582.66,2578.35,2579.37,1889210.0
1750148160,2579.38,2580.62,2578.43,2578.74,1299610.0
1750148220,2578.74,2578.74,2577.02,2577.12,1168474.0
1750148280,2577.11,2579.36,2577.11,2579.35,1973310.0
1750148340,2579.34,2580.45,2578.23,2578.29,320918.0
1750148400,2578.28,2579.18,2577.63,2578.19,651624.0
1750148460,2578.18,2579.38,2577.5,2577.5,302628.0
1750148520,2577.5,2577.51,2575.02,2576.7,1398794.0
1750148580,2576.7,2576.94,2575.24,2576.31,1234312.0
1750148640,2576.32,2576.32,2573.2,2573.21,2234950.0
1750148700,2573.21,2576.12,2573.21,2576.12,1359052.0
1750148760,2576.12,2579.45,2574.87,2578.47,1233068.0
1750148820,2578.23,2579.65,2578.22,2579.0,537418.0
1750148880,2579.0,2581.66,2579.0,2580.0,1469356.0
1750148940,2580.0,2580.01,2579.15,2579.91,358512.0
1750149000,2579.9,2579.91,2577.45,2578.2,485710.0
1750149060,2578.2,2578.21,2575.81,2577.07,570944.0
1750149120,2577.07,2579.24,2577.07,2578.95,364918.0
1750149180,2578.95,2579.23,2577.0,2577.13,688070.0
1750149240,2577.13,2577.13,2574.55,2575.16,832176.0
1750149300,2575.16,2575.16,2573.51,2574.08,797700.0
1750149360,2574.16,2574.72,2572.35,2572.36,956826.0
1750149420,2572.23,2575.3,2572.01,2575.11,1443416.0
1750149480,2575.1,2575.6,2573.93,2573.93,742212.0
1750149540,2573.94,2573.94,2570.23,2570.38,1019614.0
1750149600,2570.84,2570.84,2565.11,2568.0,8453336.0
1750149660,2567.77,2569.42,2566.77,2569.42,1701438.0
1750149720,2569.42,2572.0,2569.41,2571.99,1624886.0
1750149780,2572.0,2572.0,2570.91,2571.2,1513766.0
1750149840,2571.2,2571.2,2569.54,2570.1,1190380.0
1750149900,2570.1,2571.92,2569.11,2571.92,1574496.0
1750149960,2572.11,2574.36,2572.11,2574.14,1326434.0
1750150020,2574.14,2574.14,2573.27,2574.06,400034.0
1750150080,2574.05,2574.33,2573.02,2573.59,451084.0
1750150140,2573.6,2573.98,2570.41,2570.42,556338.0
1750150200,2570.41,2572.8,2570.08,2572.3,574022.0
1750150260,2572.3,2573.74,2572.0,2573.73,699786.0
1750150320,2573.74,2574.56,2572.19,2572.19,432158.0
1750150380,2572.19,2572.59,2571.17,2572.27,407868.0
1750150440,2572.27,2575.34,2570.48,2570.48,2495368.0
1750150500,2570.48,2570.61,2567.46,2567.46,2509734.0
1750150560,2567.58,2570.99,2567.58,2570.99,1356756.0
1750150620,2570.99,2571.89,2569.58,2570.53,755148.0
1750150680,2570.53,2571.31,2569.81,2570.58,654162.0
1750150740,2570.58,2571.5,2569.83,2570.21,967516.0
1750150800,2570.21,2571.16,2568.83,2570.57,4631002.0
1750150860,2571.3,2572.43,2570.02,2570.11,2640442.0
1750150920,2570.11,2572.7,2569.9,2571.83,887014.0
1750150980,2571.64,2575.0,2571.64,2573.24,2114118.0
1750151040,2573.24,2574.94,2572.82,2573.7,1094848.0
1750151100,2573.7,2573.71,2571.79,2572.88,833862.0
1750151160,2572.88,2574.22,2571.6,2571.6,483812.0
1750151220,2571.07,2572.29,2571.01,2571.28,887962.0
1750151280,2571.28,2571.28,2566.4,2567.02,4020340.0
1750151340,2566.99,2569.44,2566.67,2568.66,1014710.0
1750151400,2568.66,2569.29,2566.92,2567.01,1212298.0
1750151460,2567.0,2568.7,2567.0,2568.06,603410.0
1750151520,2568.07,2568.87,2565.43,2566.13,1616060.0
1750151580,2566.13,2569.22,2562.29,2568.42,3924552.0
1750151640,2568.42,2568.99,2566.56,2568.76,889918.0
1750151700,2568.76,2570.95,2568.76,2570.19,1013632.0
1750151760,2570.4,2571.0,2568.5,2570.47,941744.0
1750151820,2570.65,2571.73,2570.26,2570.95,1074974.0
1750151880,2571.02,2572.84,2571.02,2571.65,697156.0
1750151940,2571.8,2572.9,2571.0,2571.0,407510.0
1750152000,2571.0,2571.02,2569.55,2569.6,846680.0
1750152060,2569.26,2570.02,2566.35,2567.34,5740400.0
1750152120,2567.33,2569.38,2567.02,2568.21,920798.0
1750152180,2568.21,2569.98,2568.21,2569.37,916068.0
1750152240,2569.38,2569.79,2568.02,2568.9,804128.0
1750152300,2569.26,2569.27,2567.39,2567.56,587286.0
1750152360,2567.9,2569.92,2567.9,2569.32,1076568.0
1750152420,2569.32,2569.56,2568.22,2568.41,455560.0
1750152480,2568.41,2569.06,2566.91,2567.77,421542.0
1750152540,2567.77,2569.29,2566.72,2569.05,562320.0
1750152600,2569.06,2570.16,2568.23,2569.93,482880.0
1750152660,2569.97,2572.81,2569.97,2571.41,1448398.0
1750152720,2571.41,2571.8,2569.95,2570.58,365958.0
1750152780,2570.58,2570.98,2568.68,2569.69,609680.0
1750152840,2569.96,2570.18,2566.86,2567.13,1928798.0
1750152900,2566.73,2567.66,2564.66,2564.72,1260674.0
1750152960,2564.73,2564.91,2563.54,2564.07,1610536.0
1750153020,2564.07,2565.53,2564.01,2564.24,741322.0
1750153080,2564.24,2564.84,2563.61,2564.36,1793552.0
1750153140,2564.36,2565.96,2562.01,2564.81,3991462.0
1750153200,2564.81,2566.45,2562.7,2562.7,1793848.0
1750153260,2563.12,2565.07,2562.22,2563.9,1551078.0
1750153320,2564.09,2564.4,2560.81,2560.81,4029732.0
1750153380,2560.78,2564.41,2560.52,2564.41,1946312.0
1750153440,2564.41,2566.38,2564.41,2565.9,998806.0
1750153500,2565.9,2566.19,2565.25,2565.41,571892.0
1750153560,2565.41,2566.53,2564.81,2566.53,513310.0
1750153620,2566.53,2568.28,2564.67,2564.67,1508788.0
1750153680,2564.35,2567.85,2563.42,2567.2,1608624.0
1750153740,2567.03,2568.0,2565.72,2567.54,544252.0
1750153800,2567.54,2567.54,2566.23,2566.31,409548.0
1750153860,2566.32,2568.46,2564.17,2567.66,986588.0
1750153920,2567.53,2568.36,2566.41,2566.81,945494.0
1750153980,2566.67,2566.67,2564.94,2566.31,821926.0
1750154040,2566.3,2566.31,2565.04,2565.65,333604.0
1750154100,2565.6,2565.6,2563.42,2564.35,546210.0
1750154160,2564.12,2564.28,2562.66,2564.27,856420.0
1750154220,2564.27,2565.24,2564.11,2565.23,1796094.0
1750154280,2565.23,2566.4,2565.1,2565.3,630278.0
1750154340,2565.3,2566.59,2565.3,2565.94,703266.0
1750154400,2565.95,2566.34,2565.0,2565.72,591000.0
1750154460,2565.72,2566.55,2565.0,2565.91,562252.0
1750154520,2565.9,2568.44,2565.9,2567.66,1288034.0
1750154580,2567.41,2568.23,2566.31,2566.42,1274218.0
1750154640,2566.42,2566.97,2562.0,2562.58,1770876.0
1750154700,2562.58,2563.17,2561.73,2562.67,2165922.0
1750154760,2562.67,2564.99,2562.67,2563.64,918180.0
1750154820,2563.64,2563.81,2562.48,2563.0,1273502.0
1750154880,2562.7,2562.7,2560.82,2560.82,1289674.0
1750154940,2560.82,2560.82,2558.0,2559.69,6696258.0
1750155000,2559.7,2560.22,2559.07,2559.32,1345326.0
1750155060,2559.24,2560.37,2558.75,2560.0,1503958.0
1750155120,2559.72,2561.08,2558.36,2558.36,929542.0
1750155180,2558.28,2562.0,2557.89,2559.47,1733208.0
1750155240,2559.47,2561.36,2559.46,2560.39,936816.0
1750155300,2560.39,2561.84,2559.36,2561.82,794972.0
1750155360,2561.83,2563.2,2558.39,2558.39,2007096.0
1750155420,2558.39,2559.21,2557.5,2558.27,2886898.0
1750155480,2558.27,2559.3,2556.51,2556.86,1930132.0
1750155540,2556.99,2557.69,2555.38,2555.78,2873228.0
1750155600,2555.87,2558.38,2554.21,2558.38,4023130.0
1750155660,2558.68,2561.73,2557.59,2557.6,1815590.0
1750155720,2557.59,2560.46,2557.59,2559.9,1240900.0
1750155780,2560.29,2561.0,2560.01,2560.35,1073122.0
1750155840,2560.34,2565.22,2560.23,2564.44,2366570.0
1750155900,2564.41,2564.76,2563.0,2563.01,1377624.0
1750155960,2563.01,2563.69,2562.7,2563.13,941676.0
1750156020,2563.13,2563.41,2561.57,2562.46,1050314.0
1750156080,2562.46,2562.99,2560.35,2560.77,642890.0
1750156140,2560.76,2562.6,2560.24,2561.81,738756.0
1750156200,2561.8,2562.89,2560.56,2562.48,492060.0
1750156260,2562.25,2562.9,2561.63,2562.18,513578.0
1750156320,2562.18,2562.18,2560.0,2560.97,673150.0
1750156380,2560.86,2560.86,2559.16,2559.16,1090744.0
1750156440,2559.17,2559.32,2557.61,2557.79,1149688.0
1750156500,2557.8,2557.8,2554.0,2554.58,3653716.0
1750156560,2554.58,2556.23,2554.46,2554.77,1814754.0
1750156620,2554.77,2554.96,2553.11,2554.23,2795822.0
1750156680,2554.23,2554.23,2545.13,2552.29,12437894.0
1750156740,2551.99,2552.77,2548.78,2549.26,4160908.0
1750156800,2549.26,2549.79,2547.9,2548.77,3205068.0
1750156860,2548.78,2550.21,2547.55,2548.97,2815516.0
1750156920,2548.97,2550.62,2548.53,2549.66,1902072.0
1750156980,2549.04,2551.15,2547.67,2548.03,1840710.0
1750157040,2547.91,2550.59,2547.56,2547.7,2169844.0
1750157100,2547.69,2550.99,2547.63,2547.87,1483680.0
1750157160,2547.64,2548.54,2544.5,2548.49,6652466.0
1750157220,2549.04,2550.79,2548.95,2549.43,2757942.0
1750157280,2549.43,2550.99,2549.02,2550.39,2450252.0
1750157340,2550.38,2551.75,2550.05,2551.75,2485650.0
1750157400,2551.75,2552.19,2551.0,2552.0,1501996.0
1750157460,2552.0,2553.96,2551.99,2553.82,2226782.0
1750157520,2553.82,2554.34,2552.49,2553.64,1432418.0
1750157580,2553.51,2553.51,2551.55,2552.21,1268750.0
1750157640,2552.21,2552.95,2552.06,2552.55,862388.0
1750157700,2552.55,2553.19,2552.01,2553.17,660300.0
1750157760,2553.19,2554.51,2553.03,2554.04,1163428.0
1750157820,2554.24,2556.13,2554.24,2555.11,2679030.0
1750157880,2555.11,2556.14,2554.02,2556.14,2124160.0
1750157940,2556.26,2556.35,2555.42,2556.03,1611062.0
1750158000,2556.03,2556.1,2554.62,2555.02,1857258.0
1750158060,2554.9,2555.92,2554.32,2554.75,657316.0
1750158120,2554.75,2554.75,2553.3,2553.64,826702.0
1750158180,2553.64,2553.73,2550.01,2550.35,4516014.0
1750158240,2550.2,2550.99,2548.42,2549.77,1888054.0
1750158300,2549.76,2551.98,2549.52,2551.61,1797286.0
1750158360,2551.67,2551.69,2550.06,2551.15,1601660.0
1750158420,2551.14,2551.14,2549.01,2549.54,732874.0
1750158480,2549.54,2550.12,2546.81,2547.08,1262906.0
1750158540,2547.08,2548.49,2546.96,2548.49,1940204.0
1750158600,2548.49,2548.5,2547.68,2548.17,1283604.0
1750158660,2548.03,2548.94,2547.87,2548.41,1002156.0
1750158720,2548.41,2549.57,2548.41,2548.53,522226.0
1750158780,2548.53,2549.17,2547.02,2547.18,1163528.0
1750158840,2547.33,2548.0,2547.19,2547.78,872366.0
1750158900,2547.78,2548.88,2546.18,2548.88,4321100.0
1750158960,2548.89,2549.79,2546.22,2546.22,1245432.0
1750159020,2546.24,2548.0,2546.04,2548.0,1208452.0
1750159080,2547.99,2548.34,2546.56,2548.0,891962.0
1750159140,2548.38,2549.67,2547.86,2548.36,1898288.0
1750159200,2548.37,2548.95,2548.15,2548.79,661392.0
1750159260,2548.79,2549.56,2548.52,2549.0,734066.0
1750159320,2548.69,2549.0,2548.11,2548.83,594236.0
1750159380,2548.83,2549.1,2545.73,2545.73,930122.0
1750159440,2545.73,2546.0,2541.98,2542.66,5244122.0
1750159500,2542.9,2545.45,2542.89,2543.75,1894500.0
1750159560,2543.93,2544.5,2542.5,2542.59,1382424.0
1750159620,2542.61,2544.27,2540.72,2544.16,3483170.0
1750159680,2544.09,2544.09,2542.78,2543.52,862300.0
1750159740,2543.59,2544.43,2543.0,2543.63,1278428.0
1750159800,2543.63,2546.99,2543.13,2546.99,1628606.0
1750159860,2546.82,2547.96,2546.28,2547.05,1935868.0
1750159920,2547.02,2549.06,2547.02,2547.1,2066792.0
1750159980,2547.07,2548.5,2547.0,2547.31,1385284.0
1750160040,2547.31,2547.91,2545.88,2546.51,1323610.0
1750160100,2546.51,2547.03,2545.66,2546.62,718874.0
1750160160,2546.62,2546.63,2544.2,2544.51,617832.0
1750160220,2544.51,2545.99,2544.51,2545.11,584406.0
1750160280,2545.1,2545.67,2544.58,2545.66,545616.0
1750160340,2545.67,2546.56,2543.36,2543.76,628670.0
1750160400,2543.55,2544.43,2542.32,2543.27,1173616.0
1750160460,2543.28,2544.0,2542.84,2543.69,1174906.0
1750160520,2543.68,2544.97,2543.06,2543.3,813666.0
1750160580,2543.3,2544.96,2542.94,2543.68,1166066.0
1750160640,2543.67,2544.29,2543.37,2543.74,442120.0
1750160700,2543.74,2544.49,2543.07,2543.07,608634.0
1750160760,2543.07,2545.0,2543.07,2544.15,855876.0
1750160820,2544.35,2545.91,2544.35,2545.63,960854.0
1750160880,2545.63,2547.29,2545.63,2546.72,1497608.0
1750160940,2546.72,2547.79,2546.21,2546.74,663582.0
1750161000,2546.73,2547.02,2545.9,2546.11,947158.0
1750161060,2546.1,2547.56,2545.54,2546.73,962608.0
1750161120,2546.73,2547.07,2545.66,2546.93,916048.0
1750161180,2546.93,2547.3,2545.8,2546.6,492922.0
1750161240,2546.59,2548.82,2545.81,2547.86,1371392.0
1750161300,2547.87,2549.79,2547.86,2549.79,1386022.0
1750161360,2549.79,2550.46,2549.4,2550.19,4029076.0
1750161420,2550.19,2552.87,2550.19,2552.03,3245668.0
1750161480,2552.03,2552.03,2551.03,2551.17,2041310.0
1750161540,2551.17,2551.99,2551.05,2551.25,1005522.0
1750161600,2551.25,2551.26,2549.01,2549.75,2074540.0
1750161660,2549.85,2551.27,2549.62,2550.52,2115956.0
1750161720,2550.52,2553.05,2550.52,2551.56,1766406.0
1750161780,2551.76,2553.87,2551.76,2553.47,2257704.0
1750161840,2553.47,2554.93,2553.47,2554.01,2271658.0
1750161900,2554.02,2554.05,2551.67,2551.67,1609104.0
1750161960,2552.09,2554.98,2552.09,2554.69,1620664.0
1750162020,2554.69,2555.76,2553.43,2555.34,4618604.0
1750162080,2555.34,2555.34,2552.73,2552.73,2706182.0
1750162140,2552.57,2554.02,2552.24,2553.56,1455310.0
1750162200,2553.64,2555.65,2553.64,2555.65,1647114.0
1750162260,2555.66,2555.87,2553.5,2553.5,3327898.0
1750162320,2553.5,2557.02,2553.5,2555.82,4257590.0
1750162380,2555.82,2556.22,2555.12,2555.53,1917902.0
1750162440,2555.53,2555.96,2554.83,2554.83,938930.0
1750162500,2554.83,2554.98,2553.18,2553.54,2151828.0
1750162560,2553.54,2555.8,2553.54,2555.31,1633624.0
1750162620,2555.31,2555.31,2552.0,2552.0,1087334.0
1750162680,2552.0,2552.56,2550.88,2551.8,1854088.0
1750162740,2551.8,2552.1,2550.0,2551.11,1632416.0
1750162800,2551.1,2551.1,2549.63,2549.9,1137942.0
1750162860,2549.99,2550.36,2549.01,2549.99,1490384.0
1750162920,2550.0,2550.78,2549.72,2550.03,821538.0
1750162980,2550.03,2552.05,2549.84,2550.75,1015250.0
1750163040,2550.75,2551.74,2549.94,2549.94,732818.0
1750163100,2550.01,2551.08,2549.65,2550.76,843450.0
1750163160,2550.77,2550.77,2549.36,2549.41,612614.0
1750163220,2549.41,2549.89,2549.0,2549.05,590340.0
1750163280,2549.04,2549.45,2547.67,2548.15,1251640.0
1750163340,2548.16,2549.2,2548.15,2548.56,530342.0
1750163400,2548.56,2549.98,2547.99,2548.39,2948192.0
1750163460,2548.77,2548.78,2545.58,2548.06,2699962.0
1750163520,2548.29,2551.1,2547.17,2548.57,2368030.0
1750163580,2548.58,2549.87,2547.36,2549.28,909598.0
1750163640,2549.54,2549.99,2547.0,2548.28,897568.0
1750163700,2548.28,2550.84,2547.5,2549.61,1170102.0
1750163760,2549.76,2551.85,2549.62,2551.25,814306.0
1750163820,2551.25,2553.19,2550.91,2552.34,934166.0
1750163880,2552.35,2553.54,2551.31,2553.54,835830.0
1750163940,2553.54,2557.23,2553.54,2557.05,2570574.0
1750164000,2557.05,2558.33,2556.05,2557.21,4267174.0
1750164060,2557.54,2558.26,2555.01,2555.01,1997616.0
1750164120,2555.01,2556.3,2553.7,2554.5,1663014.0
1750164180,2554.5,2556.14,2554.5,2555.39,787098.0
1750164240,2555.39,2556.26,2555.22,2555.8,640220.0
1750164300,2555.8,2556.14,2553.07,2553.07,899960.0
1750164360,2553.01,2553.72,2551.57,2553.17,1067220.0
1750164420,2553.17,2554.47,2552.63,2553.67,1388184.0
1750164480,2553.67,2553.67,2550.65,2550.7,1125566.0
1750164540,2550.71,2550.71,2548.69,2549.41,1925538.0
1750164600,2549.36,2550.2,2547.77,2550.19,2159708.0
1750164660,2550.2,2551.04,2549.6,2550.51,731782.0
1750164720,2550.52,2550.52,2547.87,2548.81,1148396.0
1750164780,2548.82,2549.25,2548.27,2548.27,640742.0
1750164840,2548.18,2548.18,2546.16,2546.51,2201266.0
1750164900,2546.51,2547.3,2545.51,2545.51,1420228.0
1750164960,2545.51,2547.54,2544.15,2546.53,3252504.0
1750165020,2546.23,2547.58,2546.11,2546.91,1445176.0
1750165080,2547.1,2547.21,2545.84,2546.87,1064970.0
1750165140,2546.86,2547.4,2546.61,2546.8,502986.0
1750165200,2546.77,2549.2,2546.0,2549.2,1341796.0
1750165260,2549.19,2550.82,2548.31,2548.72,1758204.0
1750165320,2548.73,2550.01,2548.1,2548.11,827560.0
1750165380,2548.01,2548.01,2545.42,2546.26,2328076.0
1750165440,2546.27,2549.59,2545.78,2549.59,1182844.0
1750165500,2549.75,2550.87,2549.37,2549.96,812054.0
1750165560,2549.96,2551.64,2549.96,2551.19,612068.0
1750165620,2551.19,2552.18,2549.86,2549.87,1686990.0
1750165680,2549.87,2549.87,2546.08,2547.21,1391520.0
1750165740,2547.42,2548.17,2546.52,2547.64,568964.0
1750165800,2547.64,2548.44,2547.23,2547.65,294838.0
1750165860,2547.65,2551.19,2547.65,2551.19,847942.0
1750165920,2551.19,2552.6,2550.53,2551.23,1148148.0
1750165980,2551.23,2552.04,2550.46,2550.99,742294.0
1750166040,2550.85,2550.97,2549.25,2549.58,456704.0
1750166100,2549.57,2551.16,2549.17,2550.1,1377980.0
1750166160,2549.83,2550.66,2548.17,2548.81,767436.0
1750166220,2549.36,2549.78,2547.36,2547.36,2267498.0
1750166280,2547.37,2548.54,2546.83,2547.9,1066256.0
1750166340,2547.9,2551.59,2547.35,2550.14,1802450.0
1750166400,2550.23,2552.88,2550.0,2551.51,1733278.0
1750166460,2551.51,2553.21,2551.51,2552.57,717816.0
1750166520,2552.57,2552.57,2550.02,2550.82,589328.0
1750166580,2550.82,2551.2,2547.2,2548.29,828220.0
1750166640,2548.29,2555.92,2548.29,2553.44,3803776.0
1750166700,2553.43,2553.43,2552.03,2552.7,933788.0
1750166760,2552.71,2554.63,2552.16,2554.62,549788.0
1750166820,2556.66,2556.66,2554.47,2555.27,3481180.0
1750166880,2555.38,2556.65,2554.82,2555.9,1381086.0
1750166940,2555.89,2556.26,2555.19,2556.0,778536.0
1750167000,2555.99,2562.44,2555.14,2560.01,9230870.0
1750167060,2559.91,2560.77,2554.49,2554.79,6440542.0
1750167120,2554.72,2555.65,2552.3,2553.79,4129624.0
1750167180,2553.89,2556.69,2553.12,2556.18,1853796.0
1750167240,2556.03,2560.13,2554.77,2560.0,3057498.0
1750167300,2560.33,2560.37,2556.81,2559.56,3259386.0
1750167360,2559.23,2561.21,2557.38,2557.7,1856980.0
1750167420,2557.7,2558.43,2555.28,2556.24,1642496.0
1750167480,2556.23,2561.09,2556.23,2560.71,2489600.0
1750167540,2560.86,2562.5,2559.72,2562.49,2947600.0
1750167600,2562.47,2562.74,2560.22,2560.76,3895326.0
1750167660,2560.54,2561.56,2559.42,2559.74,1540554.0
1750167720,2559.01,2559.01,2555.02,2556.22,1722184.0
1750167780,2556.22,2556.36,2552.85,2553.94,3220782.0
1750167840,2553.94,2553.94,2546.67,2548.21,6883832.0
1750167900,2548.95,2553.11,2547.64,2553.11,2925062.0
1750167960,2552.7,2553.98,2552.36,2553.1,1428898.0
1750168020,2553.02,2554.19,2552.93,2554.19,1219482.0
1750168080,2554.72,2556.55,2553.91,2553.91,1544946.0
1750168140,2553.94,2554.51,2551.76,2551.76,1194354.0
1750168200,2551.38,2553.41,2549.5,2549.78,1391576.0
1750168260,2549.77,2550.66,2547.68,2550.28,3785626.0
1750168320,2550.42,2553.53,2550.39,2552.74,6205314.0
1750168380,2552.9,2553.38,2550.65,2551.16,1074034.0
1750168440,2551.16,2554.76,2551.16,2554.03,1602908.0
1750168500,2553.93,2554.73,2552.28,2552.89,1125372.0
1750168560,2552.82,2555.87,2551.45,2555.54,1842072.0
1750168620,2555.78,2556.98,2554.72,2555.13,1427618.0
1750168680,2555.13,2555.13,2553.01,2553.01,655264.0
1750168740,2553.01,2553.01,2551.41,2551.53,1024268.0
1750168800,2551.99,2553.66,2551.6,2552.98,1291750.0
1750168860,2552.98,2554.16,2550.88,2551.17,1008842.0
1750168920,2551.04,2552.15,2550.42,2551.35,1018666.0
1750168980,2551.35,2551.7,2549.26,2550.55,855678.0
1750169040,2550.55,2551.88,2549.18,2550.0,2051028.0
1750169100,2550.11,2550.5,2548.19,2549.39,1436944.0
1750169160,2548.91,2549.97,2546.58,2549.97,3008188.0
1750169220,2550.15,2557.14,2550.15,2555.46,3222930.0
1750169280,2555.45,2559.81,2555.45,2559.1,3557530.0
1750169340,2559.1,2559.94,2557.8,2559.35,1796702.0
1750169400,2559.31,2561.59,2558.11,2560.87,3411968.0
1750169460,2560.86,2564.52,2560.86,2562.61,5278372.0
1750169520,2562.54,2564.12,2562.14,2564.1,2949160.0
1750169580,2564.21,2568.0,2564.02,2564.82,8871060.0
1750169640,2564.8,2565.48,2563.73,2564.36,3081718.0
1750169700,2564.37,2564.98,2561.63,2562.65,3309876.0
1750169760,2562.45,2565.0,2562.44,2562.7,2402680.0
1750169820,2562.69,2563.44,2560.36,2560.85,2497808.0
1750169880,2560.79,2560.79,2556.23,2557.42,3225312.0
1750169940,2557.42,2558.3,2556.6,2556.82,1576516.0
1750170000,2556.95,2558.48,2555.07,2556.85,3300758.0
1750170060,2556.85,2559.15,2556.55,2559.15,3138870.0
1750170120,2559.15,2559.33,2555.03,2555.03,1130854.0
1750170180,2554.68,2556.16,2554.4,2555.91,1374890.0
1750170240,2555.91,2555.92,2552.8,2553.78,1734906.0
1750170300,2553.77,2554.26,2552.31,2553.61,1344008.0
1750170360,2553.61,2554.45,2552.32,2553.84,1122138.0
1750170420,2553.84,2556.79,2553.5,2556.73,1372660.0
1750170480,2556.85,2557.09,2555.2,2557.08,1097902.0
1750170540,2557.08,2559.04,2557.01,2558.09,2491544.0
1750170600,2558.09,2558.39,2555.82,2558.38,2483498.0
1750170660,2558.39,2560.77,2556.13,2557.43,3503852.0
1750170720,2557.43,2558.48,2556.03,2557.65,2823838.0
1750170780,2557.64,2558.49,2557.01,2557.14,385164.0
1750170840,2557.14,2557.71,2554.63,2556.29,1785110.0
1750170900,2556.3,2556.3,2551.88,2552.1,3198886.0
1750170960,2552.23,2555.2,2551.38,2555.0,2165014.0
1750171020,2555.22,2555.22,2552.35,2552.81,1213780.0
1750171080,2552.81,2553.42,2550.87,2551.02,5182888.0
1750171140,2551.3,2554.58,2550.86,2554.41,1129564.0
1750171200,2554.41,2554.41,2551.64,2551.65,1461044.0
1750171260,2551.66,2553.52,2547.55,2550.14,4007742.0
1750171320,2550.14,2551.34,2549.17,2550.89,2780258.0
1750171380,2550.99,2553.08,2550.3,2550.49,2523856.0
1750171440,2550.49,2551.86,2549.68,2551.07,1005074.0
1750171500,2551.07,2553.55,2549.73,2553.54,1525180.0
1750171560,2553.57,2554.31,2553.0,2553.67,1112276.0
1750171620,2553.67,2555.81,2553.67,2555.14,960636.0
1750171680,2555.14,2556.3,2551.13,2553.99,3420864.0
1750171740,2553.99,2554.0,2550.91,2552.65,2388726.0
1750171800,2552.79,2556.47,2552.39,2555.02,1702436.0
1750171860,2555.01,2555.39,2551.21,2551.4,2192146.0
1750171920,2551.4,2552.2,2550.54,2551.41,2347536.0
1750171980,2551.42,2552.89,2551.02,2551.79,468120.0
1750172040,2551.79,2552.02,2550.18,2550.98,1011466.0
1750172100,2550.98,2551.4,2548.55,2548.64,1859690.0
1750172160,2548.64,2549.16,2538.21,2542.8,13944252.0
1750172220,2542.55,2542.85,2541.33,2541.84,4333732.0
1750172280,2541.85,2543.38,2541.47,2542.83,5968086.0
1750172340,2542.84,2544.14,2527.97,2532.36,24853270.0
1750172400,2531.86,2532.32,2529.23,2531.59,17199610.0
1750172460,2531.23,2534.0,2531.04,2533.78,7481654.0
1750172520,2533.28,2533.28,2527.42,2527.62,7273384.0
1750172580,2527.62,2529.14,2526.04,2527.17,8196588.0
1750172640,2527.49,2530.21,2527.29,2528.29,5057696.0
1750172700,2528.52,2536.73,2528.52,2535.57,8315852.0
1750172760,2535.57,2539.74,2534.35,2535.62,8233136.0
1750172820,2535.62,2535.62,2528.11,2528.61,15322898.0
1750172880,2528.65,2530.8,2513.62,2516.13,37315470.0
1750172940,2517.03,2519.34,2514.35,2515.47,10769228.0
1750173000,2515.02,2515.02,2506.4,2514.05,17942952.0
1750173060,2514.1,2517.47,2508.03,2517.3,13789446.0
1750173120,2517.29,2517.97,2514.12,2516.39,5706182.0
1750173180,2516.39,2520.54,2516.11,2517.9,5671816.0
1750173240,2518.01,2521.89,2517.12,2520.07,3676512.0
1750173300,2520.17,2520.17,2514.61,2515.39,4302756.0
1750173360,2515.39,2515.84,2510.71,2514.0,4207304.0
1750173420,2513.76,2515.57,2511.59,2512.78,3520336.0
1750173480,2512.78,2513.63,2509.4,2511.19,5425476.0
1750173540,2511.19,2513.8,2509.83,2513.3,3391956.0
1750173600,2513.3,2515.45,2509.84,2510.62,4330614.0
1750173660,2510.47,2510.48,2508.43,2509.92,5606038.0
1750173720,2509.94,2509.94,2502.0,2503.87,15537624.0
1750173780,2503.4,2506.26,2502.5,2503.17,6992882.0
1750173840,2503.0,2504.64,2502.0,2504.03,3558242.0
1750173900,2504.4,2506.71,2504.19,2504.36,4193886.0
1750173960,2504.36,2504.47,2493.8,2497.79,17376214.0
1750174020,2498.0,2505.66,2497.82,2501.36,9080028.0
1750174080,2501.3,2502.82,2495.59,2498.18,7907712.0
1750174140,2498.09,2498.09,2488.88,2494.78,17112948.0
1750174200,2494.9,2494.9,2482.67,2487.05,22570938.0
1750174260,2487.0,2487.04,2480.3,2485.92,14127244.0
1750174320,2485.51,2495.86,2484.72,2494.04,11969462.0
1750174380,2494.02,2495.35,2491.0,2492.7,10990160.0
1750174440,2492.7,2497.7,2491.61,2495.28,7833888.0
1750174500,2495.53,2495.53,2486.82,2491.15,10450560.0
1750174560,2491.68,2496.76,2491.56,2496.33,5320730.0
1750174620,2496.17,2501.55,2496.17,2500.89,14077454.0
1750174680,2500.6,2501.8,2499.3,2501.28,6042782.0
1750174740,2501.28,2501.28,2495.99,2498.2,7662190.0
1750174800,2498.21,2501.71,2498.04,2501.26,4736264.0
1750174860,2501.21,2504.46,2500.88,2501.03,7948820.0
1750174920,2500.89,2500.9,2496.93,2497.04,3996318.0
1750174980,2497.05,2498.0,2495.94,2496.78,1588754.0
1750175040,2496.81,2501.55,2496.76,2499.61,3198334.0
1750175100,2499.62,2500.25,2497.21,2498.15,2906092.0
1750175160,2497.45,2500.86,2497.05,2498.69,2524004.0
1750175220,2498.68,2498.69,2490.95,2491.94,4335280.0
1750175280,2492.39,2494.25,2490.93,2491.27,3435280.0
1750175340,2491.28,2493.82,2490.31,2493.28,2134248.0
1750175400,2493.28,2496.72,2493.28,2494.51,3235504.0
1750175460,2494.93,2498.33,2493.17,2498.28,2765018.0
1750175520,2498.28,2500.78,2498.1,2499.16,2779238.0
1750175580,2499.01,2500.36,2497.74,2500.28,2019454.0
1750175640,2500.28,2500.28,2494.73,2495.28,2721504.0
1750175700,2494.96,2496.17,2493.82,2495.73,1925722.0
1750175760,2495.58,2497.92,2495.0,2495.29,1606958.0
1750175820,2495.34,2497.01,2494.65,2496.75,2042640.0
1750175880,2496.75,2498.36,2495.41,2497.21,1256498.0
1750175940,2497.43,2498.42,2496.48,2497.75,929196.0
1750176000,2497.76,2499.27,2496.63,2498.18,3103846.0
1750176060,2498.05,2499.18,2496.19,2497.43,1610342.0
1750176120,2497.23,2500.77,2496.44,2496.64,2623532.0
1750176180,2496.98,2498.35,2496.02,2497.5,1225558.0
1750176240,2497.5,2499.31,2495.76,2495.99,1377094.0
1750176300,2495.75,2498.61,2493.76,2497.4,3218144.0
1750176360,2496.98,2499.79,2495.75,2497.48,2366220.0
1750176420,2497.48,2501.15,2497.48,2497.94,3443248.0
1750176480,2497.08,2499.07,2495.54,2498.51,1757116.0
1750176540,2498.46,2499.16,2492.0,2492.3,4898678.0
1750176600,2492.39,2496.49,2491.66,2493.48,3603110.0
1750176660,2493.79,2495.75,2490.75,2495.75,2255972.0
1750176720,2495.77,2497.27,2493.21,2496.76,2615202.0
1750176780,2496.76,2497.19,2493.56,2495.46,1563836.0
1750176840,2495.09,2496.12,2492.61,2495.06,1754124.0
1750176900,2495.73,2495.73,2491.77,2491.77,3059450.0
1750176960,2491.09,2491.3,2486.23,2487.78,8911532.0
1750177020,2487.14,2495.32,2487.04,2494.14,4566430.0
1750177080,2494.38,2495.71,2490.76,2491.5,2456832.0
1750177140,2491.49,2495.06,2491.49,2495.06,1884746.0
1750177200,2494.84,2497.22,2490.78,2490.78,2311256.0
1750177260,2490.78,2492.92,2490.0,2490.91,1551462.0
1750177320,2491.19,2494.11,2491.19,2492.39,1307118.0
1750177380,2492.06,2493.39,2490.27,2491.89,1173730.0
1750177440,2491.52,2492.78,2489.51,2489.51,1461864.0
1750177500,2489.29,2490.47,2488.0,2489.76,3487232.0
1750177560,2489.76,2489.76,2486.49,2489.38,4829524.0
1750177620,2489.49,2490.2,2483.67,2489.81,4848160.0
1750177680,2489.8,2489.89,2485.83,2487.31,3482286.0
1750177740,2487.94,2490.23,2485.02,2485.4,2408404.0
1750177800,2485.0,2487.46,2475.5,2480.32,19103040.0
1750177860,2480.31,2483.99,2478.45,2479.85,9653144.0
1750177920,2480.12,2483.69,2478.52,2482.51,4544508.0
1750177980,2482.51,2482.51,2474.55,2476.47,6219608.0
1750178040,2476.57,2480.12,2475.95,2480.1,4413098.0
1750178100,2480.12,2485.71,2478.1,2485.71,5511404.0
1750178160,2485.22,2488.57,2485.02,2488.3,5135798.0
1750178220,2488.47,2491.96,2487.55,2489.18,5305886.0
1750178280,2488.87,2494.19,2488.45,2492.06,5593012.0
1750178340,2492.06,2495.81,2492.0,2494.11,5329168.0
1750178400,2494.04,2494.04,2491.08,2492.0,2985052.0
1750178460,2491.61,2492.0,2489.01,2489.01,2613478.0
1750178520,2488.99,2490.15,2487.74,2489.52,2776074.0
1750178580,2489.53,2491.97,2488.89,2489.77,1726144.0
1750178640,2489.77,2489.77,2483.56,2483.95,3338144.0
1750178700,2483.95,2486.82,2483.17,2483.59,4269662.0
1750178760,2483.8,2484.02,2482.01,2483.62,3064760.0
1750178820,2483.61,2484.99,2482.05,2484.22,1703022.0
1750178880,2484.09,2485.02,2481.21,2481.72,1520212.0
1750178940,2481.85,2481.85,2476.4,2477.18,10617014.0
1750179000,2477.11,2478.19,2465.37,2470.22,26893470.0
1750179060,2470.09,2471.64,2462.0,2463.89,13264582.0
1750179120,2463.82,2466.68,2462.0,2464.18,12376664.0
1750179180,2464.01,2464.3,2460.0,2461.01,12957418.0
1750179240,2460.75,2462.84,2458.45,2461.04,7892574.0
1750179300,2461.75,2468.73,2461.75,2465.4,10291692.0
1750179360,2465.57,2466.0,2462.11,2464.7,5463372.0
1750179420,2464.7,2467.14,2461.95,2466.2,3866022.0
1750179480,2466.19,2466.42,2463.76,2464.93,3378756.0
1750179540,2465.18,2465.18,2459.51,2460.25,5046878.0
1750179600,2459.57,2463.21,2457.74,2461.0,8795026.0
1750179660,2460.82,2465.93,2451.22,2452.9,18390820.0
1750179720,2452.98,2462.0,2452.8,2461.94,8891954.0
1750179780,2462.05,2464.12,2457.13,2460.93,5597918.0
1750179840,2461.38,2465.34,2457.65,2458.12,4360770.0
1750179900,2458.07,2459.99,2455.44,2459.09,4415208.0
1750179960,2459.08,2462.23,2457.67,2461.68,3668344.0
1750180020,2461.31,2464.15,2457.88,2464.15,3239876.0
1750180080,2464.24,2467.69,2462.08,2465.3,6962756.0
1750180140,2465.22,2467.09,2457.0,2464.89,8160852.0
1750180200,2464.4,2471.18,2464.38,2468.69,5810816.0
1750180260,2468.55,2470.49,2465.31,2466.22,4914740.0
1750180320,2466.71,2468.58,2463.91,2464.45,3280698.0
1750180380,2464.44,2466.04,2461.32,2461.67,2609972.0
1750180440,2461.66,2463.41,2460.35,2460.64,2191938.0
1750180500,2460.64,2466.9,2458.89,2465.4,3940484.0
1750180560,2464.24,2466.99,2461.74,2465.08,2931144.0
1750180620,2464.9,2467.47,2463.41,2467.46,3341240.0
1750180680,2467.46,2468.28,2466.04,2468.16,2284666.0
1750180740,2468.16,2469.99,2466.92,2467.62,2226072.0
1750180800,2467.62,2469.98,2466.06,2468.65,2102218.0
1750180860,2468.65,2470.58,2467.61,2469.0,2857754.0
1750180920,2468.99,2470.98,2468.0,2469.72,2102964.0
1750180980,2469.43,2471.59,2467.81,2471.48,1980934.0
1750181040,2471.48,2476.02,2471.48,2473.11,8829356.0
1750181100,2472.92,2472.92,2469.52,2470.82,3782944.0
1750181160,2470.98,2473.41,2470.2,2472.75,2019884.0
1750181220,2472.75,2474.97,2472.08,2473.91,1986568.0
1750181280,2473.91,2475.49,2472.23,2472.33,2110864.0
1750181340,2472.33,2476.4,2472.33,2475.27,3229628.0
1750181400,2475.27,2476.56,2472.01,2476.47,3834428.0
1750181460,2476.47,2477.25,2472.63,2476.72,5262606.0
1750181520,2476.65,2478.15,2475.52,2477.39,5523184.0
1750181580,2477.39,2483.72,2476.46,2480.99,13160632.0
1750181640,2480.99,2485.54,2480.99,2483.7,9002746.0
1750181700,2483.7,2485.21,2483.12,2483.7,5579000.0
1750181760,2483.71,2484.23,2481.39,2482.06,3348056.0
1750181820,2482.06,2483.0,2478.03,2478.03,3369460.0
1750181880,2478.03,2478.15,2473.6,2474.05,3723242.0
1750181940,2473.86,2474.07,2472.28,2473.62,3117462.0
1750182000,2473.63,2477.91,2473.12,2477.9,2888650.0
1750182060,2477.9,2478.91,2474.9,2475.86,2569366.0
1750182120,2475.1,2476.59,2475.01,2475.93,867360.0
1750182180,2475.93,2475.93,2470.0,2471.31,3190300.0
1750182240,2471.34,2472.25,2467.87,2470.0,3421492.0
1750182300,2469.99,2471.11,2468.44,2469.84,3513680.0
1750182360,2469.97,2470.11,2463.05,2470.11,4971774.0
1750182420,2470.47,2470.48,2467.73,2468.26,2367710.0
1750182480,2468.26,2468.49,2464.92,2467.64,2700476.0
1750182540,2467.28,2468.56,2465.11,2467.68,2233590.0
1750182600,2467.25,2467.25,2465.13,2465.88,1892146.0
1750182660,2465.88,2468.71,2463.49,2467.87,2376298.0
1750182720,2467.87,2470.41,2467.41,2467.63,1822932.0
1750182780,2468.03,2472.18,2468.03,2471.64,2178000.0
1750182840,2471.64,2471.64,2467.98,2467.98,1129514.0
1750182900,2469.16,2470.85,2467.56,2467.56,1084468.0
1750182960,2467.56,2469.42,2466.5,2468.14,1153200.0
1750183020,2468.14,2471.43,2468.14,2471.13,814678.0
1750183080,2471.12,2471.52,2466.81,2467.74,1255812.0
1750183140,2467.36,2467.44,2465.77,2465.77,1237812.0
1750183200,2465.77,2467.3,2463.67,2467.3,2817940.0
1750183260,2467.3,2469.53,2464.78,2468.44,1586858.0
1750183320,2468.32,2471.0,2466.68,2468.14,2192244.0
1750183380,2468.11,2470.68,2466.77,2467.77,1042818.0
1750183440,2468.0,2470.96,2467.76,2470.58,1483508.0
1750183500,2470.72,2473.86,2470.0,2473.86,1436168.0
1750183560,2473.85,2475.5,2472.65,2473.01,2275416.0
1750183620,2473.01,2473.59,2471.4,2471.81,1308024.0
1750183680,2471.94,2472.16,2469.15,2469.42,884894.0
1750183740,2469.28,2473.74,2468.88,2473.54,1173714.0
1750183800,2473.57,2476.65,2473.57,2475.07,1513850.0
1750183860,2475.08,2475.47,2472.69,2475.47,744946.0
1750183920,2475.83,2475.83,2471.1,2472.61,1295524.0
1750183980,2472.6,2475.95,2472.06,2474.74,604072.0
1750184040,2474.85,2474.96,2472.75,2473.16,702636.0
1750184100,2472.44,2473.45,2470.78,2470.99,721290.0
1750184160,2470.94,2471.93,2470.06,2470.07,788222.0
1750184220,2470.07,2473.21,2469.14,2472.55,994506.0
1750184280,2472.56,2473.5,2471.27,2472.22,1145004.0
1750184340,2472.21,2473.09,2471.01,2473.09,669854.0
1750184400,2472.79,2473.38,2471.07,2473.38,671492.0
1750184460,2473.38,2473.49,2471.04,2472.21,1117640.0
1750184520,2472.21,2472.99,2471.2,2471.38,702348.0
1750184580,2471.22,2472.4,2470.68,2470.94,639874.0
1750184640,2470.93,2472.27,2469.11,2469.26,726140.0
1750184700,2469.26,2470.44,2466.61,2468.02,2318588.0
1750184760,2468.02,2469.52,2466.58,2468.62,996074.0
1750184820,2468.53,2468.53,2463.61,2465.64,4134256.0
1750184880,2465.63,2467.22,2464.53,2465.25,1226964.0
1750184940,2465.05,2465.25,2463.28,2463.71,3223358.0
1750185000,2463.86,2468.94,2463.8,2467.63,1547206.0
1750185060,2467.63,2469.71,2467.57,2469.04,1087020.0
1750185120,2469.04,2470.9,2468.85,2470.31,1326660.0
1750185180,2470.31,2471.42,2469.81,2471.12,991100.0
1750185240,2471.39,2472.0,2470.0,2471.04,1014432.0
1750185300,2471.21,2474.22,2471.21,2473.13,1534816.0
1750185360,2473.13,2473.67,2472.0,2472.45,1237932.0
1750185420,2472.05,2472.31,2469.9,2471.5,1054448.0
1750185480,2471.57,2473.77,2471.57,2473.22,1236120.0
1750185540,2473.22,2473.22,2470.23,2471.47,818038.0
1750185600,2471.04,2471.49,2469.61,2470.05,980918.0
1750185660,2470.06,2471.38,2468.78,2471.18,1034988.0
1750185720,2471.3,2472.34,2470.73,2472.34,383336.0
1750185780,2472.49,2474.7,2471.88,2473.37,996102.0
1750185840,2473.1,2474.36,2471.37,2473.75,1037260.0
1750185900,2473.75,2476.82,2473.69,2476.72,2664394.0
1750185960,2476.72,2478.0,2476.21,2477.99,1861222.0
1750186020,2478.14,2479.0,2476.03,2476.31,2557884.0
1750186080,2476.31,2477.04,2475.16,2475.66,1292256.0
1750186140,2476.23,2476.96,2475.02,2475.64,634608.0
1750186200,2475.64,2478.0,2474.74,2477.83,1086488.0
1750186260,2477.83,2480.29,2477.31,2479.66,2298666.0
1750186320,2479.56,2480.0,2478.77,2479.59,641992.0
1750186380,2479.59,2481.25,2479.24,2481.11,2315010.0
1750186440,2481.11,2481.99,2479.09,2481.99,1359038.0
1750186500,2482.03,2485.95,2481.7,2484.49,4347066.0
1750186560,2484.49,2489.37,2484.49,2489.37,5947946.0
1750186620,2490.0,2493.6,2488.16,2493.59,8647940.0
1750186680,2493.6,2494.89,2492.39,2494.59,3919594.0
1750186740,2494.8,2495.73,2493.4,2495.71,3735398.0
1750186800,2495.71,2499.23,2495.6,2496.49,6732150.0
1750186860,2496.38,2505.0,2496.38,2503.39,6900092.0
1750186920,2503.39,2511.29,2502.14,2509.05,12570010.0
1750186980,2508.95,2509.95,2507.98,2509.83,6353826.0
1750187040,2509.83,2511.19,2506.2,2507.29,6915396.0
1750187100,2508.46,2509.31,2504.62,2508.2,5878878.0
1750187160,2507.64,2508.7,2504.66,2505.88,2014872.0
1750187220,2505.88,2507.16,2504.43,2505.73,2306872.0
1750187280,2505.46,2505.46,2500.48,2503.0,4291742.0
1750187340,2502.95,2502.95,2501.28,2501.89,1867220.0
1750187400,2502.11,2502.9,2500.39,2501.95,2312770.0
1750187460,2501.95,2506.31,2501.95,2504.99,2338992.0
1750187520,2504.99,2506.91,2504.07,2505.6,1840686.0
1750187580,2505.61,2512.23,2505.07,2512.06,4271320.0
1750187640,2512.07,2514.21,2511.01,2513.53,8153758.0
1750187700,2513.53,2518.14,2513.26,2516.35,7163474.0
1750187760,2515.03,2515.84,2513.6,2515.01,3077120.0
1750187820,2515.0,2521.6,2514.66,2521.35,9446710.0
1750187880,2521.35,2523.13,2519.73,2520.49,6945868.0
1750187940,2520.5,2527.69,2520.5,2526.37,6795368.0
1750188000,2526.0,2531.3,2524.89,2530.06,7219138.0
1750188060,2529.6,2532.11,2524.57,2528.46,7713760.0
1750188120,2528.46,2531.93,2528.46,2529.32,3781704.0
1750188180,2529.32,2533.84,2529.3,2532.58,5283626.0
1750188240,2532.41,2536.81,2531.55,2535.75,7116486.0
1750188300,2535.9,2539.99,2535.11,2535.11,13652962.0
1750188360,2535.11,2535.11,2527.13,2527.51,8546418.0
1750188420,2527.51,2531.32,2527.51,2527.72,4350774.0
1750188480,2527.72,2529.4,2525.29,2529.31,2966750.0
1750188540,2529.28,2533.19,2529.28,2532.15,4710338.0
1750188600,2532.15,2534.7,2528.14,2528.14,2824330.0
1750188660,2528.15,2528.7,2524.0,2524.06,5442918.0
1750188720,2524.06,2527.87,2524.06,2527.13,3171182.0
1750188780,2527.14,2529.99,2526.77,2529.69,1319672.0
1750188840,2529.44,2531.41,2529.23,2531.05,1541660.0
1750188900,2531.05,2537.19,2530.92,2535.05,3419084.0
1750188960,2535.34,2537.44,2532.66,2533.35,3979630.0
1750189020,2533.35,2537.39,2532.68,2536.11,2637728.0
1750189080,2536.02,2536.62,2534.82,2535.76,1410722.0
1750189140,2535.76,2537.88,2531.69,2532.4,2334574.0
1750189200,2532.4,2532.4,2529.61,2530.03,2286100.0
1750189260,2530.03,2530.03,2527.02,2529.08,2542094.0
1750189320,2529.2,2530.68,2528.81,2529.59,1987982.0
1750189380,2529.6,2531.42,2529.52,2530.25,1033360.0
1750189440,2530.21,2530.24,2528.21,2529.53,1052294.0
1750189500,2529.54,2531.91,2528.9,2530.87,1648512.0
1750189560,2530.81,2532.6,2530.09,2532.06,1170990.0
1750189620,2532.06,2539.48,2531.14,2537.13,3465900.0
1750189680,2537.13,2539.49,2534.6,2539.41,3284550.0
1750189740,2538.97,2542.17,2538.97,2540.69,5945734.0
1750189800,2540.58,2540.69,2537.32,2539.1,4610094.0
1750189860,2539.05,2539.7,2537.3,2538.59,1248750.0
1750189920,2538.05,2542.32,2537.54,2540.68,4949614.0
1750189980,2540.68,2540.68,2537.0,2538.96,1959142.0
1750190040,2538.63,2542.56,2538.6,2540.02,2316750.0
1750190100,2540.01,2540.02,2533.54,2534.19,6196906.0
1750190160,2534.18,2534.19,2528.69,2530.7,9811386.0
1750190220,2531.79,2534.24,2529.31,2531.13,3951508.0
1750190280,2531.12,2531.12,2527.17,2528.64,7452690.0
1750190340,2528.82,2528.82,2526.66,2527.09,6429402.0
1750190400,2527.09,2530.8,2526.39,2528.83,6970964.0
1750190460,2528.83,2530.29,2525.71,2527.16,2807108.0
1750190520,2527.19,2533.38,2527.19,2527.87,3524834.0
1750190580,2527.51,2532.31,2527.04,2532.09,3276172.0
1750190640,2531.6,2532.84,2529.35,2530.08,2076584.0
1750190700,2530.09,2530.71,2527.8,2529.02,1182134.0
1750190760,2529.02,2529.6,2528.02,2529.24,1290728.0
1750190820,2529.52,2530.65,2527.4,2527.41,716724.0
1750190880,2527.41,2527.41,2523.0,2525.51,4833226.0
1750190940,2525.51,2527.82,2525.51,2526.33,2057884.0
1750191000,2526.34,2526.34,2525.06,2526.07,964112.0
1750191060,2525.68,2525.99,2522.15,2522.15,3414172.0
1750191120,2522.15,2524.82,2521.72,2523.0,5161100.0
1750191180,2523.01,2525.88,2522.2,2523.69,2902050.0
1750191240,2523.69,2524.94,2522.35,2524.16,3341818.0
1750191300,2523.93,2524.76,2523.23,2523.41,1991396.0
1750191360,2523.02,2523.02,2515.14,2516.22,14512636.0
1750191420,2516.33,2517.2,2512.91,2513.42,10141962.0
1750191480,2513.42,2513.95,2511.52,2513.13,6136560.0
1750191540,2513.13,2515.36,2510.63,2514.79,5354488.0
1750191600,2515.11,2522.0,2515.11,2522.0,4340710.0
1750191660,2522.0,2524.33,2519.47,2519.79,4290510.0
1750191720,2519.79,2520.51,2516.86,2519.81,2196470.0
1750191780,2519.81,2522.3,2519.81,2520.09,1269748.0
1750191840,2520.01,2521.99,2519.27,2521.3,741696.0
1750191900,2521.32,2525.97,2521.32,2525.97,2764086.0
1750191960,2525.97,2527.58,2523.38,2523.62,4995658.0
1750192020,2523.43,2524.0,2521.36,2522.78,924240.0
1750192080,2522.78,2525.72,2522.78,2523.82,1471084.0
1750192140,2523.82,2524.72,2522.7,2522.7,527264.0
1750192200,2522.7,2525.14,2522.7,2524.99,673766.0
1750192260,2524.98,2525.99,2521.85,2522.27,1794508.0
1750192320,2522.26,2522.27,2517.01,2517.73,2833562.0
1750192380,2517.42,2520.29,2516.15,2519.62,2346366.0
1750192440,2519.62,2521.67,2517.12,2517.12,1258126.0
1750192500,2517.01,2518.95,2516.32,2516.96,927498.0
1750192560,2516.96,2517.92,2514.25,2514.68,2598698.0
1750192620,2514.68,2516.51,2514.01,2514.01,1403750.0
1750192680,2514.01,2515.18,2513.01,2514.59,1884606.0
1750192740,2514.59,2516.66,2513.32,2516.65,1512754.0
1750192800,2516.78,2519.0,2516.78,2517.78,896926.0
1750192860,2517.99,2519.98,2516.11,2516.11,874104.0
1750192920,2516.11,2518.32,2515.47,2517.22,1576638.0
1750192980,2517.22,2517.32,2515.84,2517.27,1179734.0
1750193040,2517.31,2519.04,2516.71,2518.43,1869386.0
1750193100,2518.65,2518.95,2515.4,2515.4,980044.0
1750193160,2515.76,2516.93,2514.36,2514.72,814026.0
1750193220,2514.72,2514.72,2512.35,2513.26,1103816.0
1750193280,2513.26,2513.26,2508.08,2508.6,3962252.0
1750193340,2508.96,2511.53,2508.51,2511.51,4015654.0
1750193400,2511.51,2511.8,2508.62,2510.36,2072280.0
1750193460,2510.35,2513.68,2509.6,2509.88,3058926.0
1750193520,2509.88,2510.15,2508.0,2508.59,1244492.0
1750193580,2508.59,2508.91,2507.17,2508.4,2010324.0
1750193640,2508.4,2509.17,2505.69,2506.15,1992508.0
1750193700,2506.15,2507.68,2505.91,2506.99,1532680.0
1750193760,2507.21,2508.85,2506.31,2508.85,969354.0
1750193820,2508.85,2511.57,2508.44,2508.44,1890556.0
1750193880,2508.73,2510.51,2507.5,2509.37,1936108.0
1750193940,2509.21,2510.28,2508.8,2509.8,540686.0
1750194000,2509.81,2511.12,2509.54,2511.1,816168.0
1750194060,2511.1,2515.52,2511.1,2514.17,3741784.0
1750194120,2514.17,2514.31,2513.1,2513.41,820778.0
1750194180,2513.41,2513.41,2508.38,2508.64,925620.0
1750194240,2509.05,2511.45,2509.05,2511.26,1254358.0
1750194300,2511.26,2514.0,2511.26,2514.0,996518.0
1750194360,2513.99,2514.58,2512.93,2513.73,808578.0
1750194420,2513.92,2514.27,2510.0,2510.37,1277316.0
1750194480,2510.37,2513.0,2510.0,2511.25,1076190.0
1750194540,2511.25,2512.2,2503.22,2504.13,6986058.0
1750194600,2504.14,2505.24,2502.0,2505.24,6679034.0
1750194660,2505.23,2505.47,2504.54,2504.66,1108650.0
1750194720,2504.51,2505.48,2503.68,2505.41,989306.0
1750194780,2505.4,2506.59,2504.45,2505.11,735048.0
1750194840,2505.11,2507.96,2504.79,2506.51,1409142.0
1750194900,2506.51,2509.46,2506.51,2509.46,909570.0
1750194960,2509.46,2514.23,2509.46,2512.52,1210896.0
1750195020,2512.52,2513.5,2510.55,2511.91,1531798.0
1750195080,2511.98,2511.98,2508.43,2508.43,816300.0
1750195140,2508.31,2510.38,2508.06,2509.72,694216.0
1750195200,2509.72,2509.72,2502.69,2507.67,2297056.0
1750195260,2507.67,2508.92,2505.41,2505.84,529990.0
1750195320,2506.32,2507.44,2504.55,2507.44,591532.0
1750195380,2506.18,2508.59,2505.68,2508.59,1387210.0
1750195440,2508.83,2509.0,2506.29,2507.81,952216.0
1750195500,2507.2,2507.2,2504.74,2506.46,1058042.0
1750195560,2506.46,2510.64,2505.7,2510.64,1236892.0
1750195620,2510.67,2513.19,2510.22,2511.26,1636346.0
1750195680,2511.46,2513.21,2511.46,2512.61,935368.0
1750195740,2512.79,2516.81,2512.79,2515.3,2983498.0
1750195800,2515.29,2524.38,2515.29,2524.38,9033088.0
1750195860,2524.13,2524.53,2520.59,2521.01,3919396.0
1750195920,2521.01,2521.78,2519.81,2521.5,1185174.0
1750195980,2521.5,2522.99,2520.0,2522.99,1260908.0
1750196040,2522.99,2523.81,2521.09,2522.38,1772874.0
1750196100,2522.38,2524.68,2521.22,2523.76,1801030.0
1750196160,2523.76,2523.86,2520.44,2520.44,966646.0
1750196220,2520.44,2521.83,2516.61,2516.61,2959270.0
1750196280,2516.61,2518.57,2516.59,2518.57,1509780.0
1750196340,2518.56,2521.53,2518.56,2521.52,1334946.0
1750196400,2521.55,2521.7,2519.86,2520.99,1079670.0
1750196460,2521.52,2521.52,2518.23,2518.3,1079908.0
1750196520,2518.01,2522.91,2518.01,2520.92,2838578.0
1750196580,2520.91,2523.99,2520.91,2523.99,736096.0
1750196640,2524.01,2524.01,2520.7,2520.7,1191176.0
1750196700,2520.57,2522.58,2520.57,2522.15,380426.0
1750196760,2522.15,2522.33,2517.89,2518.31,669926.0
1750196820,2518.38,2518.61,2510.54,2511.37,1951878.0
1750196880,2511.17,2515.34,2510.86,2515.23,1558498.0
1750196940,2515.23,2516.17,2513.0,2515.39,470912.0
1750197000,2515.38,2517.74,2515.38,2516.6,971676.0
1750197060,2516.61,2519.66,2516.6,2519.03,730894.0
1750197120,2519.03,2520.15,2516.99,2516.99,620730.0
1750197180,2517.0,2518.0,2516.87,2518.0,360286.0
1750197240,2517.99,2519.81,2517.26,2518.09,550038.0
1750197300,2518.09,2518.09,2515.81,2515.91,512218.0
1750197360,2515.91,2515.92,2515.0,2515.5,363324.0
1750197420,2515.51,2519.61,2515.51,2519.33,835670.0
1750197480,2519.34,2520.79,2517.18,2520.32,1551498.0
1750197540,2520.32,2520.32,2518.7,2518.71,664002.0
1750197600,2518.85,2519.55,2516.79,2517.0,1237898.0
1750197660,2517.0,2518.0,2515.01,2515.01,777906.0
1750197720,2514.75,2515.87,2513.27,2515.31,1718760.0
1750197780,2515.31,2515.32,2509.62,2510.57,2108120.0
1750197840,2510.36,2512.54,2510.29,2512.39,873148.0
1750197900,2512.39,2515.06,2512.39,2515.0,884984.0
1750197960,2514.99,2517.39,2514.51,2515.91,856710.0
1750198020,2515.91,2515.91,2514.04,2514.48,588848.0
1750198080,2514.68,2517.75,2513.82,2517.19,570746.0
1750198140,2516.95,2518.05,2516.15,2517.9,600000.0
1750198200,2518.06,2518.06,2514.02,2514.59,445320.0
1750198260,2514.58,2516.48,2514.21,2515.61,848844.0
1750198320,2515.42,2517.22,2515.42,2517.22,448520.0
1750198380,2517.19,2517.82,2516.62,2517.55,284664.0
1750198440,2517.55,2518.84,2517.53,2517.77,1447816.0
1750198500,2517.76,2518.93,2516.0,2516.01,831038.0
1750198560,2516.0,2517.21,2513.87,2514.28,939620.0
1750198620,2514.28,2514.28,2512.69,2513.1,719022.0
1750198680,2513.94,2514.71,2513.43,2513.54,283078.0
1750198740,2513.54,2516.98,2513.54,2516.54,482642.0
1750198800,2516.39,2517.43,2515.78,2517.43,714406.0
1750198860,2517.42,2517.56,2515.9,2515.9,395250.0
1750198920,2515.9,2517.0,2515.0,2516.0,688268.0
1750198980,2516.01,2520.0,2516.0,2519.0,3393230.0
1750199040,2519.01,2519.01,2515.01,2516.79,686624.0
1750199100,2516.8,2519.04,2516.76,2518.23,716234.0
1750199160,2518.23,2518.48,2517.2,2518.12,321872.0
1750199220,2517.98,2519.1,2517.51,2517.52,349708.0
1750199280,2517.51,2517.52,2515.65,2515.65,253574.0
1750199340,2515.65,2515.76,2514.35,2514.35,432218.0
1750199400,2514.21,2514.69,2513.01,2513.99,704046.0
1750199460,2513.99,2514.42,2513.0,2513.95,813436.0
1750199520,2513.95,2514.51,2512.57,2512.91,320652.0
1750199580,2512.91,2512.91,2509.1,2509.28,1297730.0
1750199640,2509.27,2509.86,2508.28,2509.27,1987614.0
1750199700,2509.26,2509.42,2508.62,2508.84,1238984.0
1750199760,2508.84,2509.08,2506.8,2507.89,1134290.0
1750199820,2508.02,2508.03,2505.33,2505.33,2453768.0
1750199880,2505.33,2509.45,2505.22,2508.01,2051148.0
1750199940,2507.73,2507.73,2506.43,2507.06,485756.0
1750200000,2507.06,2509.45,2507.05,2508.8,1156326.0
1750200060,2508.79,2510.16,2508.6,2508.61,1031176.0
1750200120,2508.83,2508.91,2506.71,2508.25,418334.0
1750200180,2508.25,2509.59,2508.06,2509.36,360024.0
1750200240,2509.6,2509.98,2507.5,2508.98,435004.0
1750200300,2509.19,2510.85,2509.19,2509.23,425680.0
1750200360,2508.7,2509.87,2508.69,2509.86,352448.0
1750200420,2509.86,2509.99,2507.81,2508.47,460864.0
1750200480,2508.34,2508.55,2506.15,2508.55,830398.0
1750200540,2508.55,2509.27,2507.58,2508.05,417152.0
1750200600,2508.05,2509.99,2507.99,2508.81,434496.0
1750200660,2508.81,2508.81,2506.7,2507.15,300698.0
1750200720,2507.15,2507.15,2505.67,2506.27,452556.0
1750200780,2506.26,2506.27,2505.0,2505.55,606166.0
1750200840,2505.55,2506.24,2504.15,2504.79,1351388.0
1750200900,2504.8,2504.8,2503.44,2504.43,1747264.0
1750200960,2504.43,2504.43,2502.0,2502.0,1061780.0
1750201020,2501.84,2501.84,2493.19,2493.43,14792642.0
1750201080,2493.55,2493.59,2491.07,2492.06,3533052.0
1750201140,2493.01,2495.21,2493.01,2493.36,2444812.0
1750201200,2493.36,2496.81,2492.59,2495.27,1920820.0
1750201260,2495.28,2496.64,2494.01,2496.64,1176594.0
1750201320,2496.69,2497.91,2496.24,2496.63,788172.0
1750201380,2496.5,2499.18,2495.98,2498.36,3613406.0
1750201440,2498.36,2499.97,2497.78,2499.97,1762308.0
1750201500,2499.97,2504.02,2499.97,2503.75,3124934.0
1750201560,2503.77,2504.1,2502.64,2503.48,1172264.0
1750201620,2503.47,2505.1,2503.2,2503.22,765528.0
1750201680,2503.49,2503.99,2502.14,2502.6,641000.0
1750201740,2502.6,2506.43,2502.44,2506.22,1010608.0
1750201800,2506.38,2506.43,2503.28,2503.82,2003036.0
1750201860,2503.95,2503.96,2502.74,2503.5,894072.0
1750201920,2503.69,2506.63,2503.61,2506.62,602238.0
1750201980,2506.63,2506.63,2505.11,2505.85,502148.0
1750202040,2505.85,2506.5,2505.45,2505.67,724146.0
1750202100,2505.67,2508.15,2505.67,2507.01,892556.0
1750202160,2507.1,2507.35,2506.02,2506.79,613710.0
1750202220,2506.79,2508.5,2506.78,2508.4,756194.0
1750202280,2508.33,2508.49,2507.18,2508.32,818634.0
1750202340,2508.32,2508.32,2506.68,2506.68,944176.0
1750202400,2506.69,2507.93,2506.68,2506.72,633102.0
1750202460,2506.72,2508.12,2506.72,2508.12,448578.0
1750202520,2507.62,2507.62,2504.73,2505.0,684484.0
1750202580,2505.32,2507.45,2505.32,2507.16,314912.0
1750202640,2507.16,2508.08,2506.42,2506.67,329290.0
1750202700,2506.67,2508.22,2506.67,2507.95,316846.0
1750202760,2507.96,2508.87,2507.06,2508.23,1717800.0
1750202820,2508.3,2508.89,2508.01,2508.89,841578.0
1750202880,2508.88,2510.82,2508.88,2510.6,1488718.0
1750202940,2510.59,2512.62,2510.59,2511.82,1342744.0
1750203000,2511.82,2512.75,2511.11,2511.19,1116792.0
1750203060,2510.95,2513.52,2510.95,2512.82,1989018.0
1750203120,2512.74,2513.0,2511.38,2512.81,959752.0
1750203180,2512.82,2515.81,2512.81,2514.43,4177240.0
1750203240,2514.27,2515.59,2514.27,2514.96,811692.0
1750203300,2514.98,2515.23,2513.71,2514.07,872898.0
1750203360,2514.07,2514.3,2513.29,2514.01,592482.0
1750203420,2514.28,2515.59,2514.28,2514.77,1221158.0
1750203480,2514.77,2515.33,2514.77,2515.3,555448.0
1750203540,2515.29,2516.0,2514.16,2516.0,1052456.0
1750203600,2515.78,2515.78,2515.2,2515.46,568346.0
1750203660,2515.46,2515.68,2514.61,2515.27,422172.0
1750203720,2515.27,2515.41,2514.31,2514.91,833826.0
1750203780,2514.91,2518.11,2514.91,2517.65,1389336.0
1750203840,2517.65,2518.66,2516.95,2516.95,1170976.0
1750203900,2516.68,2517.77,2516.09,2516.86,447272.0
1750203960,2516.7,2518.31,2516.69,2518.3,1000788.0
1750204020,2518.02,2518.02,2517.27,2517.3,934524.0
1750204080,2517.3,2517.48,2515.02,2515.02,677672.0
1750204140,2515.03,2515.19,2514.65,2514.67,593662.0
1750204200,2515.05,2515.09,2512.65,2512.65,952190.0
1750204260,2512.65,2513.0,2511.76,2512.75,1143652.0
1750204320,2512.62,2513.89,2512.28,2513.47,618186.0
1750204380,2513.36,2514.84,2513.36,2514.3,443970.0
1750204440,2514.51,2514.82,2512.22,2512.25,625392.0
1750204500,2512.25,2512.25,2510.0,2510.01,1923428.0
1750204560,2510.01,2510.79,2509.13,2509.34,1494154.0
1750204620,2509.35,2511.07,2508.82,2510.09,1172446.0
1750204680,2510.09,2510.09,2508.74,2508.98,608392.0
1750204740,2508.98,2508.99,2508.19,2508.99,536152.0
1750204800,2508.99,2511.17,2508.49,2510.2,1499096.0
1750204860,2510.37,2512.36,2510.37,2511.36,1061454.0
1750204920,2511.51,2514.79,2511.51,2514.79,1231228.0
1750204980,2514.7,2515.39,2512.15,2515.18,1977466.0
1750205040,2515.18,2515.18,2512.65,2513.99,496128.0
1750205100,2514.0,2514.0,2511.66,2512.99,628276.0
1750205160,2512.99,2514.61,2512.51,2513.89,535874.0
1750205220,2513.89,2520.0,2513.89,2517.65,3897858.0
1750205280,2517.13,2518.3,2514.72,2516.39,1076586.0
1750205340,2516.46,2517.22,2515.21,2517.22,814024.0
1750205400,2516.73,2517.99,2515.82,2517.0,450354.0
1750205460,2517.01,2517.6,2515.26,2516.29,448726.0
1750205520,2516.29,2517.37,2515.91,2515.91,501860.0
1750205580,2515.83,2518.2,2515.26,2517.15,743526.0
1750205640,2517.16,2518.16,2516.29,2516.74,535702.0
1750205700,2516.75,2518.68,2516.63,2517.38,1208030.0
1750205760,2517.17,2517.88,2516.25,2517.01,479186.0
1750205820,2517.01,2518.5,2516.9,2517.45,822220.0
1750205880,2517.45,2518.33,2516.24,2516.42,1721466.0
1750205940,2516.42,2517.19,2515.75,2515.76,500092.0
1750206000,2515.75,2518.46,2515.75,2517.16,566628.0
1750206060,2517.16,2519.8,2517.16,2519.18,697466.0
1750206120,2519.18,2519.47,2517.06,2517.06,816372.0
1750206180,2517.06,2517.5,2515.6,2516.0,990726.0
1750206240,2516.39,2518.03,2516.0,2518.01,950640.0
1750206300,2518.01,2518.92,2517.56,2517.59,644936.0
1750206360,2517.5,2517.5,2509.9,2510.01,2914466.0
1750206420,2510.01,2510.96,2508.69,2510.44,2886734.0
1750206480,2510.44,2510.44,2509.01,2509.41,1683526.0
1750206540,2509.42,2509.72,2507.41,2507.93,3370102.0
1750206600,2508.04,2508.29,2506.92,2508.09,1018868.0
1750206660,2508.09,2509.7,2506.5,2506.96,1046006.0
1750206720,2506.96,2506.96,2505.23,2506.22,1376576.0
1750206780,2506.5,2506.88,2505.04,2506.53,866210.0
1750206840,2506.31,2513.4,2506.31,2512.71,1683832.0
1750206900,2512.99,2516.59,2512.91,2516.03,1876504.0
1750206960,2516.03,2520.0,2516.03,2518.97,3491238.0
1750207020,2518.97,2525.09,2518.97,2523.91,6251524.0
1750207080,2523.98,2527.86,2523.9,2526.51,6840984.0
1750207140,2526.84,2529.0,2523.99,2525.99,6205734.0
1750207200,2525.99,2526.51,2523.71,2524.89,1968172.0
1750207260,2524.89,2526.51,2524.7,2525.01,976944.0
1750207320,2525.01,2525.64,2523.3,2523.97,1404554.0
1750207380,2523.98,2523.98,2522.39,2522.85,608380.0
1750207440,2522.85,2522.87,2521.89,2521.99,620710.0
1750207500,2521.99,2522.23,2518.91,2518.91,1023828.0
1750207560,2518.92,2518.92,2516.25,2516.29,1402820.0
1750207620,2516.3,2516.83,2514.7,2516.04,1994952.0
1750207680,2515.99,2516.68,2515.24,2516.29,480456.0
1750207740,2516.3,2518.21,2514.51,2517.57,1452496.0
1750207800,2517.4,2518.55,2517.39,2517.79,593380.0
1750207860,2517.78,2519.23,2516.76,2519.1,845256.0
1750207920,2519.1,2522.63,2518.44,2522.63,1274306.0
1750207980,2522.62,2522.62,2520.51,2520.87,565950.0
1750208040,2520.78,2522.81,2520.75,2521.73,1485728.0
1750208100,2521.73,2521.9,2520.61,2521.06,705758.0
1750208160,2521.05,2523.47,2521.05,2523.31,914342.0
1750208220,2523.18,2523.66,2522.8,2523.2,563052.0
1750208280,2523.2,2524.0,2523.01,2523.48,2075312.0
1750208340,2523.6,2526.28,2522.52,2524.93,3173892.0
1750208400,2524.92,2525.76,2523.1,2524.22,2374176.0
1750208460,2524.23,2526.99,2524.22,2525.39,1793170.0
1750208520,2525.39,2526.42,2524.26,2525.13,831860.0
1750208580,2525.2,2525.97,2525.0,2525.69,617470.0
1750208640,2525.69,2529.34,2524.85,2529.34,2034402.0
1750208700,2529.34,2529.34,2526.63,2528.35,2968992.0
1750208760,2528.04,2529.29,2528.0,2528.44,1407068.0
1750208820,2528.44,2535.34,2528.44,2534.0,5775096.0
1750208880,2534.34,2534.34,2533.02,2533.5,1843038.0
1750208940,2533.5,2533.6,2532.07,2532.42,1096770.0
1750209000,2532.65,2532.88,2528.51,2528.99,4268192.0
1750209060,2529.27,2531.33,2529.27,2530.49,1693060.0
1750209120,2530.48,2530.69,2529.0,2529.1,715678.0
1750209180,2529.01,2529.91,2528.47,2528.71,641186.0
1750209240,2528.7,2528.71,2526.41,2527.92,1304258.0
1750209300,2527.93,2529.0,2527.73,2528.43,762574.0
1750209360,2528.44,2532.57,2528.43,2532.51,1581566.0
1750209420,2532.5,2534.76,2531.05,2531.06,1645540.0
1750209480,2531.06,2531.2,2529.12,2530.44,987168.0
1750209540,2530.44,2531.51,2529.29,2530.62,546672.0
1750209600,2530.52,2530.81,2529.65,2529.88,622890.0
1750209660,2529.88,2532.96,2529.88,2532.72,882118.0
1750209720,2532.63,2532.9,2531.51,2531.51,642046.0
1750209780,2531.51,2531.97,2530.11,2530.11,604360.0
1750209840,2530.11,2530.11,2525.12,2525.35,1802108.0
1750209900,2525.35,2525.67,2523.64,2525.24,2525298.0
1750209960,2525.25,2525.25,2521.11,2521.46,1591062.0
1750210020,2521.47,2522.96,2520.53,2522.03,1187934.0
1750210080,2522.11,2522.11,2521.01,2521.01,572066.0
1750210140,2521.01,2521.25,2520.36,2520.92,727512.0
1750210200,2520.93,2523.65,2520.71,2523.26,814328.0
1750210260,2523.26,2523.81,2521.0,2522.91,2000518.0
1750210320,2522.88,2525.45,2522.88,2523.22,1469474.0
1750210380,2523.21,2523.22,2521.45,2522.42,955768.0
1750210440,2522.42,2527.4,2522.41,2527.39,925364.0
1750210500,2527.39,2527.39,2524.9,2525.18,2674246.0
1750210560,2525.51,2527.8,2524.15,2526.39,1934344.0
1750210620,2526.39,2527.97,2526.32,2526.96,534024.0
1750210680,2526.95,2528.02,2526.68,2527.01,598616.0
1750210740,2527.01,2527.91,2526.07,2527.21,373786.0
1750210800,2527.22,2527.65,2526.05,2527.34,473440.0
1750210860,2527.33,2527.5,2524.0,2524.01,1216542.0
1750210920,2524.0,2525.57,2523.74,2524.48,488090.0
1750210980,2524.49,2525.4,2524.39,2525.26,341916.0
1750211040,2525.26,2525.52,2522.81,2523.9,425978.0
1750211100,2523.96,2524.0,2521.14,2521.14,367484.0
1750211160,2521.02,2521.41,2520.48,2520.73,1253586.0
1750211220,2520.48,2520.53,2517.43,2520.52,2730416.0
1750211280,2520.53,2522.54,2520.14,2520.62,1745802.0
1750211340,2520.63,2521.36,2519.94,2520.49,1012958.0
1750211400,2520.49,2521.43,2519.96,2520.02,959016.0
1750211460,2520.02,2522.18,2520.02,2520.87,368990.0
1750211520,2520.88,2520.88,2518.77,2519.28,684172.0
1750211580,2519.28,2519.8,2518.58,2518.81,597000.0
1750211640,2518.91,2518.94,2517.6,2518.11,750058.0
1750211700,2518.11,2519.81,2518.11,2519.43,807742.0
1750211760,2519.43,2519.88,2518.76,2519.88,461678.0
1750211820,2519.88,2520.0,2517.16,2517.49,434404.0
1750211880,2517.49,2519.02,2517.49,2517.95,633570.0
1750211940,2517.95,2518.36,2517.53,2518.36,247322.0
1750212000,2518.49,2519.63,2518.01,2518.01,499938.0
1750212060,2518.01,2518.2,2516.52,2518.2,552176.0
1750212120,2518.19,2518.81,2516.73,2517.38,451056.0
1750212180,2517.38,2518.38,2517.17,2517.81,398376.0
1750212240,2517.81,2519.6,2517.01,2519.59,329052.0
1750212300,2519.6,2521.67,2518.54,2521.67,1350538.0
1750212360,2521.67,2521.68,2518.5,2519.95,675496.0
1750212420,2519.95,2521.06,2519.85,2520.85,418170.0
1750212480,2520.85,2521.48,2518.97,2518.97,451972.0
1750212540,2518.98,2521.21,2518.98,2520.75,617432.0
1750212600,2520.76,2523.53,2520.4,2522.84,475680.0
1750212660,2522.8,2523.89,2520.24,2521.3,696058.0
1750212720,2521.0,2522.14,2520.64,2521.56,344806.0
1750212780,2521.55,2522.05,2520.03,2520.51,250642.0
1750212840,2520.51,2521.06,2519.76,2519.76,260434.0
1750212900,2519.76,2519.76,2513.69,2513.69,2327920.0
1750212960,2513.69,2516.34,2513.39,2515.12,1985252.0
1750213020,2514.94,2517.48,2514.35,2516.6,813348.0
1750213080,2516.6,2517.72,2516.06,2516.06,497382.0
1750213140,2516.06,2516.06,2514.01,2514.87,831394.0
1750213200,2514.87,2515.48,2514.08,2515.19,953540.0
1750213260,2515.19,2516.5,2514.59,2515.5,878822.0
1750213320,2515.51,2517.0,2515.5,2516.27,299528.0
1750213380,2516.27,2517.2,2515.76,2517.2,761568.0
1750213440,2517.2,2522.36,2517.19,2521.03,1311770.0
1750213500,2520.96,2525.26,2520.96,2524.71,1598064.0
1750213560,2524.71,2526.03,2523.66,2523.86,1365808.0
1750213620,2523.86,2527.19,2523.86,2527.18,1511332.0
1750213680,2527.18,2527.76,2526.26,2527.19,851116.0
1750213740,2527.19,2527.2,2524.9,2525.96,1883074.0
1750213800,2525.96,2526.93,2524.53,2526.93,793676.0
1750213860,2527.14,2528.7,2526.04,2526.8,1990480.0
1750213920,2526.8,2526.93,2523.9,2523.98,410760.0
1750213980,2523.97,2525.0,2522.81,2522.82,876726.0
1750214040,2522.82,2524.73,2522.82,2524.73,411726.0
1750214100,2524.58,2524.94,2523.38,2524.93,563194.0
1750214160,2524.94,2525.5,2523.55,2523.56,369922.0
1750214220,2523.55,2523.82,2522.8,2523.57,334188.0
1750214280,2523.58,2524.4,2522.87,2524.39,878680.0
1750214340,2524.4,2524.74,2522.0,2522.0,624220.0
1750214400,2522.01,2522.59,2521.17,2521.17,375392.0
1750214460,2521.17,2522.01,2519.68,2522.01,424486.0
1750214520,2522.19,2522.93,2519.29,2519.55,649232.0
1750214580,2519.77,2520.0,2519.08,2519.4,651310.0
1750214640,2519.39,2519.88,2518.0,2518.0,616822.0
1750214700,2518.0,2521.8,2518.0,2521.8,744604.0
1750214760,2521.8,2522.8,2520.15,2520.16,993190.0
1750214820,2520.16,2521.07,2519.78,2520.41,254074.0
1750214880,2520.58,2522.65,2520.33,2521.69,301630.0
1750214940,2521.68,2522.95,2521.68,2522.61,406052.0
1750215000,2522.61,2523.16,2522.01,2522.66,208410.0
1750215060,2522.66,2523.22,2520.75,2521.04,443238.0
1750215120,2521.04,2521.04,2519.26,2519.5,321998.0
1750215180,2519.5,2522.12,2518.51,2522.06,716824.0
1750215240,2522.06,2522.06,2519.85,2520.1,569638.0
1750215300,2520.1,2522.05,2519.81,2522.05,644264.0
1750215360,2522.29,2522.56,2520.61,2520.78,366076.0
1750215420,2520.62,2520.62,2518.0,2518.28,541928.0
1750215480,2518.29,2518.64,2516.66,2516.67,692214.0
1750215540,2516.66,2516.83,2513.71,2513.81,1656694.0
1750215600,2513.81,2515.0,2512.51,2514.8,2505520.0
1750215660,2514.84,2516.2,2514.83,2514.86,1154758.0
1750215720,2514.86,2515.5,2514.24,2515.49,466452.0
1750215780,2515.69,2515.82,2514.25,2514.26,379742.0
1750215840,2514.25,2514.46,2512.31,2513.2,1134908.0
1750215900,2513.86,2517.32,2513.86,2517.32,623270.0
1750215960,2517.32,2517.33,2515.85,2517.27,1107540.0
1750216020,2516.91,2516.91,2512.23,2512.26,538004.0
1750216080,2512.61,2512.69,2511.36,2512.47,1446290.0
1750216140,2512.48,2514.0,2512.47,2514.0,1378454.0
1750216200,2514.32,2517.14,2514.32,2515.73,703394.0
1750216260,2515.35,2515.86,2513.47,2515.86,659834.0
1750216320,2515.97,2517.53,2515.97,2516.86,633220.0
1750216380,2516.86,2517.96,2516.7,2517.15,378298.0
1750216440,2517.03,2517.25,2515.67,2515.84,451610.0
1750216500,2515.97,2517.05,2515.51,2515.79,260234.0
1750216560,2515.8,2518.23,2515.51,2517.76,339832.0
1750216620,2517.53,2518.5,2517.02,2517.75,655674.0
1750216680,2518.07,2518.59,2517.74,2518.26,547218.0
1750216740,2518.27,2520.8,2518.26,2520.8,989864.0
1750216800,2520.84,2523.0,2520.16,2522.3,2339384.0
1750216860,2522.3,2522.31,2520.59,2522.22,1274038.0
1750216920,2522.21,2523.2,2521.29,2521.29,652120.0
1750216980,2521.3,2521.4,2519.98,2520.39,474994.0
1750217040,2520.39,2520.39,2518.33,2520.0,439650.0
1750217100,2519.88,2520.41,2519.02,2520.15,242540.0
1750217160,2520.15,2521.53,2520.0,2520.69,456682.0
1750217220,2520.69,2523.0,2520.69,2522.25,303802.0
1750217280,2522.15,2522.24,2520.66,2522.14,356102.0
1750217340,2522.15,2522.22,2521.21,2521.36,363336.0
1750217400,2521.37,2524.61,2521.36,2524.33,491892.0
1750217460,2524.32,2525.79,2523.6,2525.23,1943782.0
1750217520,2525.23,2526.98,2525.23,2526.13,1194396.0
1750217580,2526.14,2528.08,2526.14,2526.87,1209284.0
1750217640,2526.86,2526.87,2525.13,2526.29,1310426.0
1750217700,2526.54,2528.21,2526.54,2527.71,746706.0
1750217760,2527.71,2528.69,2527.64,2528.68,580090.0
1750217820,2528.68,2531.0,2528.68,2530.25,1899806.0
1750217880,2530.03,2530.03,2527.2,2528.0,1233432.0
1750217940,2527.99,2528.59,2527.65,2527.86,417932.0
1750218000,2527.85,2528.94,2527.72,2528.1,533318.0
1750218060,2528.1,2529.89,2527.38,2529.49,1219984.0
1750218120,2529.49,2529.49,2528.22,2528.47,275976.0
1750218180,2528.46,2529.91,2528.46,2529.58,352030.0
1750218240,2529.59,2529.96,2529.29,2529.73,610240.0
1750218300,2529.44,2529.59,2526.89,2528.01,1273168.0
1750218360,2528.07,2528.72,2526.34,2526.73,911438.0
1750218420,2526.73,2527.52,2526.29,2526.3,442394.0
1750218480,2526.29,2529.01,2526.29,2528.25,785056.0
1750218540,2528.25,2528.49,2526.29,2526.3,764550.0
1750218600,2526.29,2526.6,2525.53,2525.93,528658.0
1750218660,2525.93,2526.51,2525.02,2526.44,229490.0
1750218720,2526.44,2528.0,2526.44,2527.99,354946.0
1750218780,2527.51,2527.99,2526.54,2526.73,429746.0
1750218840,2526.72,2526.74,2525.52,2526.15,403660.0
1750218900,2526.15,2526.67,2525.56,2525.56,269816.0
1750218960,2525.53,2526.39,2523.7,2526.39,1645346.0
1750219020,2526.39,2527.36,2525.69,2525.69,341448.0
1750219080,2525.7,2526.19,2524.84,2526.06,404366.0
1750219140,2526.15,2527.36,2526.0,2526.88,488600.0
1750219200,2526.88,2527.49,2526.18,2526.79,378300.0
1750219260,2526.79,2527.18,2525.92,2526.57,415618.0
1750219320,2526.57,2526.57,2524.41,2524.52,609304.0
1750219380,2524.52,2525.23,2524.26,2525.09,389140.0
1750219440,2525.09,2526.73,2524.86,2526.72,416872.0
1750219500,2526.73,2529.43,2526.72,2528.98,675814.0
1750219560,2528.54,2530.97,2528.27,2530.97,902786.0
1750219620,2530.97,2530.98,2529.62,2529.93,752276.0
1750219680,2529.93,2530.83,2529.53,2530.47,1028510.0
1750219740,2530.47,2531.02,2530.11,2530.35,595642.0
1750219800,2530.35,2531.44,2530.35,2531.02,709814.0
1750219860,2531.03,2531.07,2530.26,2531.06,550792.0
1750219920,2531.07,2531.94,2530.97,2531.09,1269602.0
1750219980,2531.09,2532.15,2531.09,2531.24,788248.0
1750220040,2531.25,2532.0,2531.0,2531.99,419546.0
1750220100,2532.0,2532.79,2531.85,2532.24,1060792.0
1750220160,2532.28,2532.29,2529.77,2530.29,687402.0
1750220220,2530.18,2532.72,2530.1,2532.59,341552.0
1750220280,2532.6,2533.65,2532.59,2532.9,1319436.0
1750220340,2532.9,2532.9,2530.5,2530.62,572790.0
1750220400,2530.62,2532.06,2530.42,2531.72,470520.0
1750220460,2531.72,2532.9,2531.06,2531.42,1019494.0
1750220520,2531.42,2532.36,2530.17,2530.17,374662.0
1750220580,2530.17,2530.25,2528.7,2528.7,594946.0
1750220640,2528.71,2529.09,2528.05,2528.32,462080.0
1750220700,2528.32,2528.32,2526.21,2527.31,861994.0
1750220760,2527.32,2528.14,2526.95,2527.28,465020.0
1750220820,2527.28,2529.0,2527.28,2529.0,399492.0
1750220880,2529.0,2529.01,2527.06,2527.19,989996.0
1750220940,2527.19,2528.53,2527.19,2528.5,253550.0
1750221000,2528.63,2529.99,2528.0,2528.23,1018416.0
1750221060,2528.22,2529.99,2527.11,2529.99,435800.0
1750221120,2529.99,2530.5,2529.29,2530.04,363756.0
1750221180,2530.37,2532.11,2530.37,2532.1,682966.0
1750221240,2532.1,2532.22,2531.15,2532.22,200298.0
1750221300,2532.21,2532.21,2530.85,2530.99,541146.0
1750221360,2530.87,2533.0,2530.86,2532.99,531264.0
1750221420,2532.99,2533.25,2532.52,2532.76,521592.0
1750221480,2532.76,2532.77,2532.01,2532.02,461484.0
1750221540,2532.02,2532.63,2531.88,2532.49,302542.0
1750221600,2532.49,2533.79,2532.49,2533.24,634284.0
1750221660,2533.24,2534.49,2533.11,2533.93,807900.0
1750221720,2533.94,2536.6,2533.92,2536.17,3004244.0
1750221780,2536.17,2537.0,2536.17,2536.95,1459442.0
1750221840,2536.94,2537.25,2535.72,2535.92,1074644.0
1750221900,2535.92,2538.43,2535.92,2538.43,1328244.0
1750221960,2538.7,2539.31,2538.1,2538.63,2765724.0
1750222020,2538.63,2539.58,2538.42,2539.58,1923254.0
1750222080,2539.58,2546.69,2539.57,2541.27,7324494.0
1750222140,2541.14,2541.14,2539.3,2539.32,1547050.0
1750222200,2539.31,2539.32,2534.94,2535.3,3323358.0
1750222260,2535.3,2535.65,2534.81,2534.99,1146690.0
1750222320,2535.17,2535.8,2534.5,2535.8,644640.0
1750222380,2535.79,2537.0,2534.84,2534.9,816438.0
1750222440,2534.76,2536.36,2534.76,2535.25,580116.0
1750222500,2535.25,2535.95,2534.84,2535.72,1217216.0
1750222560,2535.71,2535.91,2534.43,2534.55,668978.0
1750222620,2534.55,2535.11,2534.01,2534.17,1954818.0
1750222680,2534.17,2535.73,2534.03,2535.2,726742.0
1750222740,2535.2,2535.99,2535.0,2535.99,524112.0
1750222800,2536.17,2536.57,2534.61,2534.82,993080.0
1750222860,2534.82,2535.7,2534.48,2535.0,427586.0
1750222920,2535.01,2536.14,2533.84,2534.85,1400748.0
1750222980,2535.18,2536.2,2534.34,2534.34,577900.0
1750223040,2534.21,2535.32,2533.24,2535.14,1623644.0
1750223100,2535.14,2535.72,2533.0,2533.33,673020.0
1750223160,2533.33,2534.0,2532.53,2532.87,1503378.0
1750223220,2532.87,2535.49,2532.72,2535.49,745556.0
1750223280,2535.48,2537.84,2535.24,2537.59,1260198.0
1750223340,2537.6,2537.8,2535.61,2535.61,921090.0
1750223400,2535.62,2535.62,2533.55,2533.86,1266012.0
1750223460,2533.85,2534.88,2533.3,2534.6,430278.0
1750223520,2534.6,2535.37,2534.0,2534.3,327134.0
1750223580,2534.31,2534.31,2532.67,2533.54,556164.0
1750223640,2533.29,2534.24,2533.08,2533.21,795830.0
1750223700,2533.44,2535.61,2533.44,2535.53,712644.0
1750223760,2535.52,2535.92,2534.67,2535.33,515716.0
1750223820,2535.33,2535.66,2534.5,2535.64,353806.0
1750223880,2535.64,2536.91,2535.28,2535.55,590646.0
1750223940,2535.55,2535.55,2533.54,2534.38,683012.0
1750224000,2534.38,2536.14,2533.73,2536.14,297398.0
1750224060,2536.14,2536.14,2534.29,2535.64,646798.0
1750224120,2535.64,2535.64,2534.46,2535.09,377112.0
1750224180,2535.09,2535.99,2534.76,2534.76,253794.0
1750224240,2534.77,2535.09,2534.14,2534.15,102016.0
1750224300,2534.15,2536.48,2533.28,2536.47,502198.0
1750224360,2536.47,2537.0,2535.88,2535.88,509786.0
1750224420,2535.88,2537.82,2535.88,2537.77,571200.0
1750224480,2537.77,2538.8,2537.62,2538.55,803592.0
1750224540,2538.56,2538.63,2536.67,2536.87,738886.0
1750224600,2536.87,2538.79,2536.13,2538.78,879618.0
1750224660,2538.79,2540.83,2538.02,2540.81,1167880.0
1750224720,2540.81,2542.12,2540.81,2542.09,784844.0
1750224780,2542.09,2542.34,2540.88,2540.89,668440.0
1750224840,2540.89,2540.89,2538.83,2539.67,969458.0
1750224900,2539.68,2540.06,2537.08,2537.08,2126348.0
1750224960,2537.69,2538.32,2537.31,2537.4,482608.0
1750225020,2537.54,2539.3,2537.54,2538.97,432490.0
1750225080,2538.97,2539.34,2537.02,2537.03,626168.0
1750225140,2537.03,2538.43,2536.99,2538.43,444170.0
1750225200,2538.44,2539.54,2538.43,2539.54,291894.0
1750225260,2539.54,2540.2,2538.57,2538.57,1059072.0
1750225320,2538.57,2539.0,2538.3,2538.56,251928.0
1750225380,2538.56,2540.66,2538.33,2540.02,387058.0
1750225440,2540.02,2540.55,2539.01,2539.31,321334.0
1750225500,2539.3,2539.31,2537.67,2538.49,455502.0
1750225560,2538.97,2539.31,2537.88,2537.88,357892.0
1750225620,2537.88,2538.01,2536.88,2536.88,628790.0
1750225680,2536.88,2537.69,2536.7,2537.29,393656.0
1750225740,2537.28,2539.62,2536.48,2539.62,740410.0
1750225800,2539.71,2539.71,2538.36,2538.99,354896.0
1750225860,2538.99,2539.0,2538.1,2538.11,486052.0
1750225920,2538.11,2538.24,2536.51,2537.24,397744.0
1750225980,2537.24,2537.24,2536.1,2536.3,1040618.0
1750226040,2536.29,2536.55,2535.36,2535.94,784842.0
1750226100,2535.94,2537.03,2535.94,2536.69,644668.0
1750226160,2536.7,2536.7,2535.62,2536.1,1065170.0
1750226220,2536.1,2536.45,2536.0,2536.01,313820.0
1750226280,2536.01,2536.57,2535.9,2535.9,399794.0
1750226340,2535.91,2536.4,2535.65,2535.91,536192.0
1750226400,2535.91,2536.97,2535.91,2535.99,504082.0
1750226460,2535.99,2536.0,2534.15,2534.16,1938552.0
1750226520,2534.05,2534.05,2532.59,2533.01,1890026.0
1750226580,2533.01,2534.06,2532.33,2533.77,1362010.0
1750226640,2533.77,2533.78,2533.03,2533.61,929472.0
1750226700,2533.62,2533.72,2532.5,2532.87,1880848.0
1750226760,2532.87,2534.87,2532.02,2532.53,2041450.0
1750226820,2532.54,2536.33,2532.53,2536.32,754302.0
1750226880,2536.33,2538.79,2535.88,2538.79,798052.0
1750226940,2538.79,2540.0,2537.38,2537.71,1699190.0
1750227000,2537.85,2537.87,2536.4,2536.4,386358.0
1750227060,2536.4,2538.29,2536.4,2537.44,847862.0
1750227120,2537.44,2537.59,2535.0,2535.1,909808.0
1750227180,2535.28,2536.42,2535.17,2535.89,357656.0
1750227240,2535.9,2535.9,2535.18,2535.18,134626.0
1750227300,2535.18,2535.24,2533.69,2533.97,490184.0
1750227360,2533.97,2535.36,2533.97,2534.73,343838.0
1750227420,2534.73,2534.97,2533.33,2534.69,617876.0
1750227480,2534.88,2535.75,2534.7,2534.74,381174.0
1750227540,2534.7,2535.04,2534.32,2534.95,164460.0
1750227600,2534.95,2535.4,2533.7,2533.95,577126.0
1750227660,2533.95,2535.21,2533.14,2533.14,482138.0
1750227720,2533.15,2533.19,2532.0,2532.25,1226450.0
1750227780,2532.25,2533.03,2532.15,2532.48,660776.0
1750227840,2532.48,2533.56,2532.1,2532.11,624916.0
1750227900,2532.11,2532.11,2529.68,2529.94,2545320.0
1750227960,2529.93,2530.62,2529.38,2530.28,985806.0
1750228020,2530.27,2532.83,2530.15,2531.99,747524.0
1750228080,2531.99,2532.24,2530.24,2530.25,633114.0
1750228140,2530.24,2532.0,2529.88,2532.0,1147016.0
1750228200,2531.99,2532.75,2531.3,2531.38,615116.0
1750228260,2531.38,2532.23,2530.34,2532.23,1205362.0
1750228320,2532.03,2534.86,2532.03,2534.86,947868.0
1750228380,2534.82,2535.2,2533.84,2534.7,567468.0
1750228440,2534.69,2535.8,2534.1,2535.3,459578.0
1750228500,2535.3,2535.3,2532.61,2532.61,1545174.0
1750228560,2532.41,2532.75,2531.7,2532.08,1130788.0
1750228620,2532.07,2532.61,2530.89,2532.37,1116044.0
1750228680,2532.37,2532.43,2531.32,2531.87,551972.0
1750228740,2531.87,2532.0,2530.87,2530.87,420290.0
1750228800,2530.87,2531.1,2528.56,2528.57,1802958.0
1750228860,2528.56,2529.0,2526.66,2527.06,2806758.0
1750228920,2527.06,2528.44,2526.67,2527.12,2778206.0
1750228980,2527.14,2527.66,2525.4,2526.6,1925130.0
1750229040,2526.59,2526.59,2525.52,2526.53,1507790.0
1750229100,2526.53,2527.94,2525.86,2526.05,1420762.0
1750229160,2525.62,2525.62,2521.67,2521.74,6483032.0
1750229220,2521.73,2523.2,2521.73,2522.71,2476040.0
1750229280,2522.7,2522.98,2518.57,2520.38,6573262.0
1750229340,2520.38,2524.73,2520.38,2523.34,2391088.0
1750229400,2523.34,2525.16,2522.83,2523.55,1462914.0
1750229460,2523.55,2523.92,2520.47,2521.28,1735306.0
1750229520,2521.34,2522.25,2520.93,2522.25,2999058.0
1750229580,2522.24,2523.69,2522.24,2522.88,1128968.0
1750229640,2522.88,2523.96,2522.88,2523.01,804788.0
1750229700,2523.0,2524.58,2523.0,2524.2,1194450.0
1750229760,2524.45,2524.46,2523.99,2524.14,1029096.0
1750229820,2524.21,2524.21,2522.66,2523.69,704502.0
1750229880,2523.69,2524.0,2523.61,2523.77,510502.0
1750229940,2523.76,2523.93,2522.84,2522.84,434342.0
1750230000,2522.67,2524.49,2522.16,2524.01,816200.0
1750230060,2524.01,2525.27,2524.0,2524.34,1543402.0
1750230120,2524.35,2526.47,2523.7,2525.33,1487094.0
1750230180,2525.08,2525.9,2524.39,2524.47,1069236.0
1750230240,2524.47,2525.6,2523.68,2524.76,695500.0
1750230300,2524.77,2525.88,2523.65,2524.48,868992.0
1750230360,2524.48,2524.74,2521.17,2522.11,2669590.0
1750230420,2522.11,2524.08,2521.1,2521.11,1308918.0
1750230480,2521.11,2521.6,2516.67,2516.67,4433806.0
1750230540,2516.64,2520.11,2516.58,2519.46,2507066.0
1750230600,2519.46,2519.46,2517.28,2519.4,2040616.0
1750230660,2519.4,2521.89,2518.64,2520.79,1579612.0
1750230720,2520.79,2521.09,2519.25,2519.4,865328.0
1750230780,2519.31,2520.59,2518.29,2520.18,615334.0
1750230840,2520.18,2520.35,2517.97,2518.27,1813764.0
1750230900,2518.27,2520.56,2517.7,2520.55,1547544.0
1750230960,2520.0,2520.97,2519.36,2519.44,1052986.0
1750231020,2519.53,2523.12,2519.49,2520.67,1119312.0
1750231080,2520.54,2521.63,2519.96,2520.41,655136.0
1750231140,2520.24,2521.64,2519.77,2521.64,738522.0
1750231200,2521.63,2524.28,2521.1,2523.6,1220002.0
1750231260,2523.6,2523.8,2522.65,2522.9,732362.0
1750231320,2522.9,2524.14,2521.22,2524.14,972712.0
1750231380,2524.14,2524.89,2522.78,2522.78,756590.0
1750231440,2522.78,2524.35,2522.59,2524.35,408722.0
1750231500,2524.39,2525.68,2523.35,2524.19,1214156.0
1750231560,2524.2,2524.4,2523.31,2524.27,558750.0
1750231620,2524.26,2524.26,2522.75,2524.03,521712.0
1750231680,2524.03,2524.54,2523.77,2524.28,369990.0
1750231740,2524.02,2524.51,2523.78,2524.21,299896.0
1750231800,2524.16,2525.83,2523.63,2525.83,342512.0
1750231860,2525.92,2527.73,2525.83,2526.19,3125650.0
1750231920,2526.18,2527.06,2525.09,2525.09,851180.0
1750231980,2525.32,2525.32,2522.72,2523.59,2000130.0
1750232040,2523.58,2524.81,2522.42,2524.5,568846.0
1750232100,2524.33,2526.14,2523.86,2525.19,1280750.0
1750232160,2525.19,2527.0,2525.19,2526.57,470168.0
1750232220,2526.57,2527.67,2525.9,2527.48,615266.0
1750232280,2527.49,2529.21,2527.48,2528.59,1957228.0
1750232340,2528.59,2531.28,2528.08,2531.28,2035248.0
1750232400,2531.28,2531.61,2530.04,2530.1,2138726.0
1750232460,2530.1,2532.0,2530.0,2531.98,806628.0
1750232520,2531.98,2531.98,2529.26,2529.26,1529562.0
1750232580,2529.27,2530.67,2528.7,2528.71,722168.0
1750232640,2528.7,2529.98,2528.68,2529.5,664946.0
1750232700,2529.81,2531.05,2529.56,2530.52,1018244.0
1750232760,2530.52,2531.0,2529.64,2530.24,618984.0
1750232820,2530.25,2530.91,2529.37,2529.48,421738.0
1750232880,2529.63,2531.99,2529.63,2531.71,609638.0
1750232940,2531.72,2532.44,2531.07,2531.07,657058.0
1750233000,2531.08,2531.35,2530.18,2530.39,522296.0
1750233060,2530.22,2530.22,2529.46,2529.71,473672.0
1750233120,2529.7,2530.14,2528.5,2529.0,637086.0
1750233180,2529.0,2529.72,2528.39,2528.41,639876.0
1750233240,2528.64,2529.79,2528.64,2529.78,902244.0
1750233300,2529.79,2530.72,2529.31,2530.57,358918.0
1750233360,2530.79,2532.0,2530.79,2531.7,1053302.0
1750233420,2531.71,2532.34,2531.55,2531.57,553162.0
1750233480,2531.57,2531.57,2530.01,2530.94,693336.0
1750233540,2531.07,2532.33,2530.75,2532.33,497778.0
1750233600,2532.33,2533.24,2531.85,2533.11,1347060.0
1750233660,2533.11,2533.83,2532.01,2533.83,1071206.0
1750233720,2533.85,2536.0,2533.85,2535.07,2726288.0
1750233780,2535.12,2538.43,2534.82,2537.97,2797626.0
1750233840,2537.97,2538.36,2536.07,2536.76,1809186.0
1750233900,2536.75,2537.2,2535.6,2536.55,796522.0
1750233960,2536.55,2538.19,2536.01,2537.38,816230.0
1750234020,2537.36,2538.12,2535.55,2535.8,1152264.0
1750234080,2535.8,2538.08,2535.8,2537.99,1361440.0
1750234140,2537.93,2539.44,2537.31,2538.87,2929726.0
1750234200,2538.41,2542.6,2538.4,2541.02,7686196.0
1750234260,2540.56,2544.89,2540.56,2544.64,4071332.0
1750234320,2544.64,2547.35,2543.9,2544.61,5997772.0
1750234380,2544.61,2545.07,2543.0,2543.18,1742512.0
1750234440,2543.08,2543.08,2541.11,2541.87,1989136.0
1750234500,2541.87,2543.88,2541.17,2541.24,1711382.0
1750234560,2541.32,2541.66,2539.96,2541.3,3319384.0
1750234620,2541.49,2541.49,2539.93,2540.64,1693706.0
1750234680,2540.64,2541.04,2540.0,2540.55,1057202.0
1750234740,2540.54,2541.22,2539.44,2540.21,943182.0
1750234800,2540.21,2540.38,2539.3,2539.98,1715154.0
1750234860,2539.97,2540.77,2538.0,2538.46,1121682.0
1750234920,2538.46,2538.87,2537.8,2538.35,1164204.0
1750234980,2538.36,2538.36,2536.66,2537.15,1545948.0
1750235040,2537.11,2537.63,2536.01,2537.33,1414004.0
1750235100,2537.32,2540.0,2537.32,2538.67,1309402.0
1750235160,2538.66,2539.49,2538.43,2539.13,475122.0
1750235220,2539.14,2539.49,2537.97,2538.48,1009748.0
1750235280,2538.47,2538.48,2536.86,2537.03,1106710.0
1750235340,2537.02,2537.03,2535.95,2536.24,693270.0
1750235400,2536.25,2536.55,2535.41,2535.93,1576032.0
1750235460,2535.93,2536.27,2533.74,2533.74,1850122.0
1750235520,2533.53,2534.91,2532.44,2533.68,2702272.0
1750235580,2533.89,2534.1,2532.95,2533.9,1441208.0
1750235640,2533.7,2533.7,2532.29,2532.29,859068.0
1750235700,2532.29,2532.7,2530.46,2530.46,1279490.0
1750235760,2530.44,2531.27,2529.03,2529.03,2813372.0
1750235820,2529.03,2529.03,2527.07,2528.45,2448734.0
1750235880,2528.31,2528.75,2527.43,2528.24,1113004.0
1750235940,2528.24,2529.38,2526.78,2527.67,925322.0
1750236000,2527.62,2529.24,2527.2,2527.78,1812114.0
1750236060,2527.77,2528.52,2526.33,2527.25,2304418.0
1750236120,2527.46,2527.89,2525.72,2526.91,1504304.0
1750236180,2526.92,2527.94,2525.9,2525.91,1202110.0
1750236240,2525.9,2527.81,2525.9,2527.27,984152.0
1750236300,2527.27,2531.13,2527.27,2530.51,2388732.0
1750236360,2530.49,2532.12,2530.48,2531.79,1926714.0
1750236420,2531.8,2535.38,2531.8,2534.79,2334002.0
1750236480,2534.85,2535.22,2533.79,2534.0,1540298.0
1750236540,2533.99,2534.5,2532.1,2533.47,1120610.0
1750236600,2533.46,2534.7,2533.46,2534.4,677498.0
1750236660,2534.4,2534.59,2533.19,2533.2,462492.0
1750236720,2533.2,2533.2,2531.72,2531.72,549642.0
1750236780,2531.66,2532.91,2531.27,2531.28,648016.0
1750236840,2531.28,2531.98,2530.06,2531.98,1307060.0
1750236900,2531.98,2532.65,2531.04,2532.49,689110.0
1750236960,2532.49,2534.03,2531.72,2531.73,575602.0
1750237020,2531.73,2532.17,2530.56,2531.55,510618.0
1750237080,2531.55,2531.9,2531.44,2531.59,446268.0
1750237140,2531.58,2532.36,2531.12,2532.35,626554.0
1750237200,2532.35,2534.9,2532.34,2533.31,610364.0
1750237260,2533.31,2533.8,2532.64,2532.96,422958.0
1750237320,2532.96,2535.49,2532.96,2535.22,1039834.0
1750237380,2535.11,2537.78,2535.11,2536.33,1455808.0
1750237440,2536.34,2539.11,2536.33,2539.11,2358454.0
1750237500,2538.86,2539.7,2537.88,2539.35,1678318.0
1750237560,2539.35,2539.36,2537.6,2537.75,801966.0
1750237620,2537.75,2537.96,2534.17,2534.17,3115792.0
1750237680,2534.16,2534.16,2531.64,2533.05,1229130.0
1750237740,2533.05,2533.38,2530.84,2530.84,576502.0
1750237800,2531.04,2531.96,2530.42,2530.43,1144998.0
1750237860,2530.43,2532.0,2530.13,2531.42,1049602.0
1750237920,2531.42,2532.0,2531.14,2531.19,496852.0
1750237980,2531.19,2534.3,2531.18,2534.3,630038.0
1750238040,2534.31,2534.55,2532.85,2534.2,539672.0
1750238100,2534.2,2537.15,2533.89,2537.15,1010632.0
1750238160,2537.01,2537.4,2536.27,2537.19,537300.0
1750238220,2537.19,2537.2,2536.22,2536.23,457268.0
1750238280,2536.23,2536.97,2535.65,2535.95,508618.0
1750238340,2535.95,2537.93,2535.95,2537.84,509824.0
1750238400,2537.85,2538.71,2537.47,2538.23,742338.0
1750238460,2538.23,2538.67,2537.5,2538.21,902256.0
1750238520,2538.21,2538.21,2535.57,2535.77,783628.0
1750238580,2535.76,2535.98,2534.71,2535.84,503172.0
1750238640,2535.85,2535.85,2534.32,2534.77,636002.0
1750238700,2534.77,2534.93,2533.25,2533.34,1338650.0
1750238760,2533.34,2533.71,2533.04,2533.71,364084.0
1750238820,2533.71,2534.97,2533.14,2533.15,362072.0
1750238880,2533.15,2533.7,2532.13,2533.69,528592.0
1750238940,2533.69,2535.0,2533.69,2533.95,666434.0
1750239000,2533.95,2534.09,2531.87,2532.25,886162.0
1750239060,2532.24,2533.13,2531.15,2531.49,908164.0
1750239120,2531.5,2531.7,2530.17,2530.21,815970.0
1750239180,2530.18,2530.91,2529.18,2529.48,1273022.0
1750239240,2529.49,2529.96,2528.25,2528.26,886632.0
1750239300,2528.25,2529.37,2527.36,2527.86,2738716.0
1750239360,2527.86,2528.48,2526.22,2526.42,1955528.0
1750239420,2526.43,2526.48,2525.52,2525.52,1187420.0
1750239480,2525.51,2526.78,2524.6,2526.54,963756.0
1750239540,2526.58,2527.18,2526.35,2526.5,549368.0
1750239600,2526.5,2526.52,2525.49,2525.49,511948.0
1750239660,2525.49,2526.51,2525.05,2525.6,834194.0
1750239720,2525.59,2525.64,2524.9,2524.91,605486.0
1750239780,2524.91,2525.1,2521.9,2522.52,3647230.0
1750239840,2522.63,2523.92,2521.96,2523.54,1194502.0
1750239900,2523.55,2523.55,2520.77,2521.31,1713830.0
1750239960,2521.31,2523.0,2520.05,2522.9,2454526.0
1750240020,2522.99,2522.99,2520.58,2521.26,1729412.0
1750240080,2521.27,2522.27,2521.1,2522.27,1295790.0
1750240140,2521.89,2524.48,2521.76,2523.74,1455532.0
1750240200,2523.73,2526.3,2523.3,2523.37,2808012.0
1750240260,2523.37,2525.35,2523.24,2525.26,1027144.0
1750240320,2525.4,2525.41,2524.5,2524.55,553680.0
1750240380,2524.56,2525.23,2523.01,2523.65,604344.0
1750240440,2523.65,2524.46,2523.0,2524.14,493490.0
1750240500,2524.14,2524.55,2523.5,2524.55,439942.0
1750240560,2524.54,2525.3,2523.9,2524.16,752736.0
1750240620,2524.16,2524.64,2522.76,2523.71,862614.0
1750240680,2523.7,2524.97,2523.7,2524.77,778536.0
1750240740,2524.78,2526.12,2524.3,2525.77,433224.0
1750240800,2525.78,2526.45,2525.03,2525.04,613498.0
1750240860,2525.04,2525.87,2524.31,2525.87,961668.0
1750240920,2525.71,2525.71,2522.76,2522.76,906214.0
1750240980,2522.76,2523.01,2519.32,2519.97,4627472.0
1750241040,2519.98,2520.55,2518.76,2520.09,2709194.0
1750241100,2520.09,2520.29,2518.27,2518.99,1248656.0
1750241160,2518.6,2520.36,2518.0,2519.9,1888248.0
1750241220,2519.9,2520.07,2518.83,2520.0,677126.0
1750241280,2519.99,2521.46,2519.92,2520.6,1017278.0
1750241340,2520.61,2520.97,2519.92,2519.92,581440.0
1750241400,2519.93,2522.36,2519.92,2521.59,845966.0
1750241460,2521.59,2521.59,2519.14,2520.55,1638856.0
1750241520,2520.34,2520.34,2519.41,2519.61,578426.0
1750241580,2519.62,2519.62,2517.47,2519.44,2822714.0
1750241640,2519.44,2521.4,2519.01,2521.4,689342.0
1750241700,2521.39,2522.99,2519.46,2519.51,1320604.0
1750241760,2519.5,2523.54,2519.5,2523.1,1169268.0
1750241820,2523.36,2526.0,2523.36,2525.75,2103504.0
1750241880,2525.87,2527.74,2525.67,2526.9,1634200.0
1750241940,2526.91,2526.91,2525.67,2526.75,843422.0
1750242000,2526.64,2527.46,2525.7,2525.7,744606.0
1750242060,2525.7,2526.56,2522.65,2523.03,1562196.0
1750242120,2523.03,2523.03,2513.33,2513.53,8494554.0
1750242180,2513.53,2515.11,2513.1,2513.11,3478360.0
1750242240,2513.11,2515.15,2510.9,2514.86,4357080.0
1750242300,2514.87,2515.54,2513.52,2514.91,2016688.0
1750242360,2515.35,2515.83,2514.5,2515.16,1281004.0
1750242420,2515.35,2516.51,2514.0,2515.46,1187206.0
1750242480,2515.31,2515.31,2513.23,2514.42,1001446.0
1750242540,2514.62,2515.19,2514.02,2514.26,2261704.0
1750242600,2514.27,2515.18,2512.58,2514.18,1317124.0
1750242660,2514.33,2515.4,2511.14,2515.36,3020874.0
1750242720,2515.35,2517.0,2512.87,2513.74,3012064.0
1750242780,2513.74,2513.75,2507.03,2511.08,9306648.0
1750242840,2510.85,2511.19,2508.51,2508.79,5605214.0
1750242900,2508.75,2509.31,2508.2,2508.2,3197676.0
1750242960,2508.21,2508.21,2505.75,2507.37,5819700.0
1750243020,2507.29,2508.43,2505.27,2507.57,3359764.0
1750243080,2507.58,2507.58,2505.51,2506.25,2218966.0
1750243140,2506.14,2509.09,2505.08,2508.39,3654370.0
1750243200,2508.4,2511.2,2508.39,2509.33,2772490.0
1750243260,2509.09,2510.36,2508.84,2509.12,1412088.0
1750243320,2509.01,2510.89,2509.01,2509.5,829656.0
1750243380,2509.39,2510.7,2507.12,2507.78,1029492.0
1750243440,2507.95,2509.1,2507.5,2508.01,1571108.0
1750243500,2508.0,2509.71,2506.65,2509.6,1160682.0
1750243560,2509.6,2509.9,2505.7,2506.36,1107216.0
1750243620,2506.36,2507.16,2504.82,2506.86,2464214.0
1750243680,2507.08,2507.71,2503.88,2505.18,2499832.0
1750243740,2505.18,2505.29,2502.75,2503.18,2613228.0
1750243800,2503.24,2505.0,2502.76,2502.76,1756762.0
1750243860,2502.76,2502.96,2501.42,2502.27,4611846.0
1750243920,2502.09,2502.27,2499.21,2500.43,6557210.0
1750243980,2500.26,2500.59,2497.59,2497.98,8028696.0
1750244040,2497.86,2498.45,2496.39,2496.91,4638708.0
1750244100,2496.9,2497.21,2492.99,2494.46,11149344.0
1750244160,2494.46,2494.56,2488.62,2492.0,8728658.0
1750244220,2492.0,2493.0,2491.16,2491.94,3486490.0
1750244280,2491.67,2493.99,2487.91,2493.92,7900066.0
1750244340,2493.99,2495.73,2493.51,2493.98,5135208.0
1750244400,2493.89,2497.55,2493.13,2497.22,4074244.0
1750244460,2497.23,2497.7,2495.3,2496.81,2519846.0
1750244520,2496.67,2497.43,2495.36,2496.68,2255620.0
1750244580,2496.52,2497.91,2493.25,2493.8,4215162.0
1750244640,2493.8,2494.68,2490.0,2493.29,3669412.0
1750244700,2493.54,2494.75,2492.0,2492.98,1946200.0
1750244760,2492.99,2498.65,2492.98,2497.78,3227944.0
1750244820,2497.77,2499.72,2494.18,2494.87,3550282.0
1750244880,2494.74,2498.66,2494.44,2498.33,1311482.0
1750244940,2498.05,2498.9,2497.3,2498.17,1797972.0
1750245000,2498.18,2498.97,2495.64,2495.85,2169006.0
1750245060,2495.85,2499.65,2494.76,2499.31,1571370.0
1750245120,2499.14,2503.27,2498.72,2503.22,7389530.0
1750245180,2503.35,2503.86,2502.37,2502.81,3412126.0
1750245240,2502.82,2505.36,2502.38,2504.9,3428986.0
1750245300,2505.0,2505.0,2503.54,2504.58,2979022.0
1750245360,2504.58,2504.58,2499.82,2499.82,2393910.0
1750245420,2499.82,2503.03,2496.31,2502.28,3181538.0
1750245480,2502.16,2502.66,2499.22,2499.22,1972370.0
1750245540,2499.04,2499.32,2497.87,2498.79,1235242.0
1750245600,2499.03,2500.49,2498.27,2499.76,1621940.0
1750245660,2499.4,2501.47,2499.16,2501.47,1456866.0
1750245720,2501.46,2503.17,2501.05,2501.42,2194438.0
1750245780,2501.01,2503.11,2501.01,2502.11,1115016.0
1750245840,2502.11,2503.14,2501.78,2503.14,1431254.0
1750245900,2503.14,2505.3,2503.14,2503.89,1503276.0
1750245960,2503.68,2505.0,2503.61,2504.01,656178.0
1750246020,2504.01,2505.0,2503.36,2504.77,786082.0
1750246080,2504.77,2504.86,2503.63,2504.48,561330.0
1750246140,2504.41,2505.0,2503.51,2504.96,698044.0
1750246200,2504.87,2505.15,2503.53,2503.78,960978.0
1750246260,2503.61,2503.77,2501.26,2501.44,1098314.0
1750246320,2501.51,2504.48,2501.35,2503.4,683180.0
1750246380,2503.63,2505.32,2502.42,2503.15,1440674.0
1750246440,2503.15,2504.0,2502.34,2503.87,755250.0
1750246500,2503.97,2504.41,2502.72,2502.98,793948.0
1750246560,2502.98,2504.21,2501.55,2501.55,1008636.0
1750246620,2501.27,2504.15,2501.01,2502.34,852810.0
1750246680,2502.12,2503.87,2501.34,2502.15,1053164.0
1750246740,2502.01,2502.84,2501.27,2501.92,573576.0
1750246800,2501.92,2502.61,2500.4,2501.61,852250.0
1750246860,2501.61,2503.0,2501.61,2501.98,651652.0
1750246920,2501.98,2504.89,2501.67,2504.74,1830780.0
1750246980,2504.74,2511.66,2504.74,2511.66,10551606.0
1750247040,2511.65,2512.69,2509.08,2510.78,7887158.0
1750247100,2510.65,2514.41,2510.3,2513.08,6644128.0
1750247160,2513.07,2515.78,2512.99,2513.81,4485610.0
1750247220,2513.82,2514.82,2512.01,2513.7,4436730.0
1750247280,2513.7,2514.35,2512.14,2512.14,1894430.0
1750247340,2512.14,2512.36,2509.38,2509.38,2939128.0
1750247400,2509.65,2510.98,2509.0,2509.09,959450.0
1750247460,2509.09,2511.39,2508.69,2510.69,893212.0
1750247520,2510.68,2512.87,2510.68,2512.65,2070498.0
1750247580,2512.65,2513.9,2512.2,2513.06,2235016.0
1750247640,2513.06,2513.75,2510.75,2511.19,1389626.0
1750247700,2511.2,2511.2,2509.0,2510.4,1853228.0
1750247760,2510.4,2511.21,2509.9,2509.9,1244572.0
1750247820,2509.91,2512.15,2509.57,2510.72,953910.0
1750247880,2510.72,2512.27,2510.27,2512.13,654134.0
1750247940,2512.12,2512.6,2511.49,2512.59,675550.0
1750248000,2512.59,2512.6,2510.22,2511.51,832086.0
1750248060,2511.51,2512.59,2510.61,2512.51,825760.0
1750248120,2512.51,2512.9,2510.5,2511.69,1160246.0
1750248180,2511.7,2512.24,2510.08,2510.09,639228.0
1750248240,2510.01,2510.18,2508.03,2508.06,1017612.0
1750248300,2508.05,2509.97,2507.88,2509.4,1396990.0
1750248360,2509.4,2510.78,2508.16,2509.96,989086.0
1750248420,2509.96,2509.96,2508.47,2508.48,506788.0
1750248480,2508.65,2509.24,2507.1,2509.01,791756.0
1750248540,2509.01,2511.96,2508.78,2509.92,1241250.0
1750248600,2509.92,2511.87,2509.13,2510.53,854214.0
1750248660,2510.54,2512.5,2510.07,2510.57,874278.0
1750248720,2510.69,2510.69,2509.09,2509.82,590342.0
1750248780,2509.82,2514.95,2509.39,2514.59,1728448.0
1750248840,2514.42,2514.42,2510.89,2511.06,1114100.0
1750248900,2511.05,2511.05,2507.0,2509.98,1531920.0
1750248960,2509.65,2509.65,2508.0,2509.49,868174.0
1750249020,2509.33,2509.99,2506.14,2506.15,1216986.0
1750249080,2506.5,2507.91,2506.31,2507.36,807170.0
1750249140,2507.35,2507.35,2503.5,2503.81,6935462.0
1750249200,2503.81,2503.81,2500.89,2503.4,4163004.0
1750249260,2503.4,2504.45,2501.05,2501.3,1289734.0
1750249320,2501.3,2502.59,2500.32,2502.48,1316036.0
1750249380,2502.57,2506.86,2502.3,2506.86,1803302.0
1750249440,2506.86,2510.99,2506.86,2508.83,2962066.0
1750249500,2508.83,2509.48,2507.24,2507.42,1039728.0
1750249560,2507.42,2508.11,2504.23,2505.01,808056.0
1750249620,2505.36,2505.77,2504.23,2504.27,825530.0
1750249680,2504.27,2504.39,2502.69,2503.13,739246.0
1750249740,2503.14,2503.41,2502.61,2503.02,969550.0
1750249800,2503.01,2503.9,2501.01,2501.01,1142630.0
1750249860,2501.01,2502.1,2500.4,2502.04,1548938.0
1750249920,2502.03,2503.8,2501.45,2503.19,692916.0
1750249980,2502.33,2505.0,2502.24,2504.52,558076.0
1750250040,2504.52,2506.2,2503.5,2504.01,1034408.0
1750250100,2504.22,2504.96,2502.39,2504.96,590910.0
1750250160,2504.84,2505.92,2503.55,2503.87,718016.0
1750250220,2503.89,2503.89,2498.43,2499.01,4592686.0
1750250280,2499.01,2499.01,2494.35,2494.94,6716602.0
1750250340,2495.01,2495.95,2493.78,2494.87,3281586.0
1750250400,2495.2,2498.54,2495.2,2498.54,2723278.0
1750250460,2498.54,2499.99,2497.95,2498.07,1172308.0
1750250520,2498.07,2498.07,2495.4,2495.41,1858538.0
1750250580,2495.18,2496.49,2494.87,2495.63,1032628.0
1750250640,2495.63,2496.71,2494.51,2495.02,1450040.0
1750250700,2495.02,2498.17,2495.02,2498.16,1788746.0
1750250760,2498.16,2498.7,2495.89,2495.89,2455776.0
1750250820,2495.7,2496.4,2494.02,2495.01,3088688.0
1750250880,2495.01,2497.06,2494.71,2495.27,787176.0
1750250940,2495.23,2496.77,2494.66,2496.14,889990.0
1750251000,2496.15,2496.39,2494.04,2495.8,1872314.0
1750251060,2495.8,2496.68,2494.84,2496.68,1360398.0
1750251120,2496.86,2498.47,2496.0,2496.09,1168752.0
1750251180,2496.01,2496.21,2494.53,2495.68,1238628.0
1750251240,2495.68,2497.65,2495.68,2495.84,1056720.0
1750251300,2495.84,2495.97,2492.29,2492.6,2837794.0
1750251360,2492.61,2493.1,2491.18,2491.51,2389458.0
1750251420,2491.51,2493.88,2490.73,2493.88,2745508.0
1750251480,2493.88,2493.94,2491.2,2491.99,1702026.0
1750251540,2491.99,2493.0,2491.18,2492.45,654950.0
1750251600,2492.46,2493.97,2491.21,2491.21,2356240.0
1750251660,2491.02,2491.5,2487.67,2489.61,9284136.0
1750251720,2490.4,2490.4,2488.2,2489.05,3014082.0
1750251780,2489.05,2490.99,2488.24,2488.64,1567940.0
1750251840,2488.63,2489.07,2481.0,2482.54,11928108.0
1750251900,2482.6,2484.24,2478.3,2478.3,11735974.0
1750251960,2478.09,2479.49,2477.26,2478.32,5327192.0
1750252020,2478.19,2483.39,2477.79,2482.57,4463164.0
1750252080,2482.57,2484.49,2482.5,2482.88,3208602.0
1750252140,2482.88,2484.64,2481.0,2484.0,2069482.0
1750252200,2484.0,2484.68,2482.26,2484.28,1883340.0
1750252260,2484.18,2486.24,2483.37,2483.86,2251342.0
1750252320,2483.87,2487.25,2483.33,2483.57,3214928.0
1750252380,2483.33,2484.22,2480.48,2481.72,3220236.0
1750252440,2481.69,2482.99,2481.01,2481.95,3055612.0
1750252500,2481.95,2485.17,2481.65,2483.61,2926936.0
1750252560,2483.4,2483.4,2478.25,2479.95,4305484.0
1750252620,2480.26,2480.97,2473.33,2476.03,10327618.0
1750252680,2476.06,2476.06,2470.53,2470.55,9304832.0
1750252740,2470.55,2473.27,2470.55,2472.35,4967650.0
1750252800,2472.01,2475.88,2471.38,2473.43,4588484.0
1750252860,2473.44,2477.2,2472.36,2477.2,2753720.0
1750252920,2477.77,2478.25,2475.41,2475.41,2340378.0
1750252980,2475.41,2476.85,2472.14,2474.6,2707614.0
1750253040,2474.6,2475.44,2472.19,2473.93,2497260.0
1750253100,2473.07,2473.07,2470.02,2471.23,3725924.0
1750253160,2471.23,2471.47,2467.51,2468.59,6500440.0
1750253220,2468.58,2471.35,2467.98,2468.66,2915504.0
1750253280,2468.14,2469.69,2467.0,2469.14,2602786.0
1750253340,2469.25,2470.9,2467.66,2470.19,3454744.0
1750253400,2469.78,2476.5,2466.0,2474.42,8898520.0
1750253460,2474.47,2480.32,2472.39,2475.06,9113462.0
1750253520,2474.9,2476.92,2466.4,2471.34,11066604.0
1750253580,2471.61,2472.9,2468.71,2471.28,5354010.0
1750253640,2470.81,2474.31,2467.16,2474.31,3446050.0
1750253700,2474.3,2479.72,2473.82,2478.64,6814498.0
1750253760,2478.57,2486.51,2477.03,2484.73,14926560.0
1750253820,2485.45,2490.27,2485.04,2487.09,10098752.0
1750253880,2487.79,2489.02,2485.53,2485.53,2746164.0
1750253940,2485.42,2486.61,2482.2,2482.55,4335038.0
1750254000,2483.13,2484.52,2481.21,2484.31,3722422.0
1750254060,2484.31,2484.54,2481.98,2483.36,2461842.0
1750254120,2483.47,2483.47,2480.0,2481.27,2308136.0
1750254180,2481.16,2485.68,2480.51,2485.14,2295822.0
1750254240,2485.14,2486.19,2483.9,2485.37,2358032.0
1750254300,2485.33,2485.99,2483.36,2484.38,1691832.0
1750254360,2484.38,2484.58,2482.68,2483.77,1291986.0
1750254420,2483.85,2484.0,2479.0,2480.39,2728162.0
1750254480,2480.2,2480.6,2479.47,2479.5,1410096.0
1750254540,2479.5,2481.23,2477.61,2480.91,1785528.0
1750254600,2480.9,2482.59,2479.7,2482.1,1862928.0
1750254660,2482.2,2485.22,2481.65,2483.68,3146520.0
1750254720,2483.2,2489.06,2483.01,2488.99,4039824.0
1750254780,2489.09,2497.67,2488.86,2495.32,15087010.0
1750254840,2495.32,2496.62,2491.13,2491.6,7104568.0
1750254900,2491.6,2497.25,2490.81,2497.16,3378474.0
1750254960,2497.57,2497.87,2493.25,2493.25,3810224.0
1750255020,2493.24,2499.45,2493.24,2497.92,5526176.0
1750255080,2497.83,2503.7,2497.83,2501.52,10061626.0
1750255140,2501.96,2502.9,2499.8,2500.44,3181226.0
1750255200,2500.73,2501.07,2496.3,2496.61,4483592.0
1750255260,2496.92,2497.93,2493.16,2493.24,3334672.0
1750255320,2493.15,2502.0,2492.9,2501.81,4139778.0
1750255380,2501.6,2512.08,2500.51,2511.8,14622338.0
1750255440,2511.8,2525.47,2510.4,2522.05,24308770.0
1750255500,2521.4,2534.12,2517.7,2524.81,25832682.0
1750255560,2524.55,2524.55,2517.16,2521.72,11255800.0
1750255620,2521.68,2524.52,2516.95,2523.27,9128232.0
1750255680,2524.35,2527.39,2523.34,2526.53,9087702.0
1750255740,2526.17,2528.45,2524.99,2527.5,8741520.0
1750255800,2527.27,2529.0,2522.55,2523.93,6000344.0
1750255860,2523.99,2526.7,2521.68,2526.7,4494604.0
1750255920,2526.17,2527.99,2524.08,2527.09,3029000.0
1750255980,2527.6,2532.73,2527.15,2530.49,9156404.0
1750256040,2530.0,2532.75,2529.02,2529.11,5737486.0
1750256100,2529.01,2530.62,2522.56,2522.65,4360446.0
1750256160,2522.89,2527.34,2522.0,2524.68,7517570.0
1750256220,2524.78,2529.32,2524.78,2529.1,3596078.0
1750256280,2529.09,2531.19,2527.0,2527.73,4500282.0
1750256340,2527.13,2527.99,2524.01,2524.01,2336980.0
1750256400,2524.32,2533.35,2524.28,2532.89,5570666.0
1750256460,2532.88,2533.34,2528.43,2529.55,3339558.0
1750256520,2529.55,2534.75,2529.39,2532.33,6071730.0
1750256580,2532.33,2532.4,2527.42,2529.68,2461760.0
1750256640,2529.68,2532.43,2529.68,2531.49,4843866.0
1750256700,2531.59,2534.71,2531.16,2531.93,3507294.0
1750256760,2531.61,2536.44,2529.82,2536.29,4572934.0
1750256820,2535.23,2537.76,2533.62,2534.48,4206770.0
1750256880,2534.71,2536.46,2533.36,2534.55,3012502.0
1750256940,2534.35,2535.83,2531.93,2531.93,2781908.0
1750257000,2531.74,2535.49,2528.85,2528.85,4176578.0
1750257060,2528.36,2529.83,2526.44,2529.34,6458544.0
1750257120,2529.39,2530.64,2527.7,2528.25,2822666.0
1750257180,2528.24,2528.45,2526.28,2527.2,3067628.0
1750257240,2527.3,2527.95,2524.4,2525.81,5959936.0
1750257300,2525.81,2527.74,2524.77,2525.1,3232036.0
1750257360,2525.0,2530.0,2524.49,2528.44,4208064.0
1750257420,2528.44,2531.88,2526.97,2529.65,1638964.0
1750257480,2529.64,2534.31,2528.33,2534.31,2411478.0
1750257540,2534.61,2534.85,2533.26,2533.27,3730438.0
1750257600,2533.8,2533.85,2524.73,2524.73,3588376.0
1750257660,2524.76,2528.06,2524.4,2526.18,2968220.0
1750257720,2526.18,2529.44,2525.82,2528.88,3895906.0
1750257780,2528.88,2530.56,2527.25,2527.25,3955052.0
1750257840,2527.26,2528.16,2525.8,2527.22,1705676.0
1750257900,2527.63,2528.25,2525.84,2526.15,1593164.0
1750257960,2525.66,2526.0,2524.76,2525.9,1948668.0
1750258020,2525.9,2526.16,2524.0,2524.79,1952670.0
1750258080,2524.79,2524.8,2509.41,2515.85,13630144.0
1750258140,2515.85,2515.85,2506.78,2508.94,15050164.0
1750258200,2508.93,2511.85,2504.05,2504.05,9811442.0
1750258260,2504.07,2507.52,2498.0,2498.87,17730526.0
1750258320,2498.5,2502.2,2494.95,2499.93,11069646.0
1750258380,2500.0,2500.27,2494.28,2497.07,5617052.0
1750258440,2497.07,2500.66,2494.01,2500.38,4931122.0
1750258500,2499.84,2501.15,2495.95,2498.2,4714186.0
1750258560,2498.12,2499.87,2497.26,2499.87,3003760.0
1750258620,2499.98,2508.21,2499.98,2506.8,10798338.0
1750258680,2506.76,2507.0,2505.0,2505.55,3789008.0
1750258740,2505.55,2505.73,2503.24,2503.86,3023954.0
1750258800,2504.1,2505.32,2502.02,2502.73,4018738.0
1750258860,2502.57,2509.57,2502.24,2507.69,4603002.0
1750258920,2507.95,2510.13,2507.63,2508.41,3283086.0
1750258980,2508.41,2510.46,2507.01,2510.21,3611636.0
1750259040,2510.21,2514.36,2510.0,2514.0,5657610.0
1750259100,2513.81,2514.25,2511.01,2512.92,2711448.0
1750259160,2512.91,2513.29,2507.37,2509.41,1937508.0
1750259220,2509.41,2509.91,2507.44,2508.22,1909732.0
1750259280,2508.18,2512.38,2507.61,2509.03,1599440.0
1750259340,2509.04,2510.7,2508.01,2508.57,1031944.0
1750259400,2508.6,2509.94,2507.01,2507.01,1057886.0
1750259460,2506.47,2506.88,2499.29,2499.76,8903072.0
1750259520,2499.76,2501.89,2498.0,2499.64,4845372.0
1750259580,2499.64,2499.98,2498.33,2499.2,1836680.0
1750259640,2499.2,2499.79,2497.6,2499.47,2414928.0
1750259700,2499.47,2501.24,2496.14,2496.32,2799636.0
1750259760,2496.15,2497.46,2493.31,2493.51,3989538.0
1750259820,2493.52,2494.03,2488.49,2490.2,8207466.0
1750259880,2490.01,2498.14,2489.92,2498.13,4224978.0
1750259940,2498.14,2499.43,2497.51,2499.42,3844224.0
1750260000,2499.32,2501.8,2498.57,2500.89,3067758.0
1750260060,2500.88,2503.24,2500.02,2502.91,3761054.0
1750260120,2502.78,2506.92,2502.66,2506.4,3112732.0
1750260180,2506.32,2508.65,2505.76,2508.15,3125600.0
1750260240,2508.15,2509.25,2507.62,2509.25,1492190.0
1750260300,2509.25,2513.29,2508.83,2510.89,5821086.0
1750260360,2510.85,2512.84,2510.44,2511.77,2846848.0
1750260420,2511.57,2513.51,2510.89,2512.31,2221606.0
1750260480,2512.42,2513.32,2508.2,2510.46,3206378.0
1750260540,2510.45,2510.85,2507.41,2509.38,2114618.0
1750260600,2509.37,2511.55,2508.21,2508.32,1295354.0
1750260660,2508.85,2509.65,2506.06,2506.55,2644404.0
1750260720,2506.59,2506.6,2503.62,2505.22,3522214.0
1750260780,2505.41,2506.02,2504.5,2505.99,985438.0
1750260840,2505.99,2509.2,2505.99,2508.82,877076.0
1750260900,2508.82,2508.96,2507.51,2508.73,630678.0
1750260960,2508.99,2508.99,2505.94,2505.94,729270.0
1750261020,2505.94,2515.63,2505.75,2515.52,2995766.0
1750261080,2515.17,2516.1,2512.57,2514.55,7279022.0
1750261140,2514.41,2517.23,2514.17,2516.89,5220610.0
1750261200,2516.88,2516.88,2512.72,2513.46,2631652.0
1750261260,2513.46,2516.72,2513.19,2516.72,1727518.0
1750261320,2516.72,2516.72,2511.89,2511.89,935950.0
1750261380,2511.89,2512.76,2509.2,2509.63,2749742.0
1750261440,2509.63,2512.88,2508.85,2512.88,1375772.0
1750261500,2513.09,2513.82,2511.62,2512.98,1378288.0
1750261560,2512.81,2512.96,2511.34,2512.9,705602.0
1750261620,2512.9,2516.5,2512.62,2515.76,1227646.0
1750261680,2515.66,2518.23,2515.18,2517.16,2927786.0
1750261740,2517.16,2519.02,2516.57,2518.21,2437910.0
1750261800,2518.31,2519.29,2516.5,2516.79,2232864.0
1750261860,2516.79,2518.36,2514.5,2514.9,1434900.0
1750261920,2514.81,2517.33,2514.81,2517.3,1326448.0
1750261980,2517.28,2517.28,2513.86,2514.48,1199316.0
1750262040,2514.36,2516.54,2512.66,2516.48,1680398.0
1750262100,2516.48,2517.54,2516.02,2516.99,1766008.0
1750262160,2516.99,2517.81,2514.74,2515.1,1206214.0
1750262220,2515.09,2515.1,2511.64,2511.64,1997172.0
1750262280,2511.64,2512.25,2503.02,2507.59,8162942.0
1750262340,2507.38,2508.55,2506.97,2507.84,1960810.0
1750262400,2507.83,2507.84,2504.73,2505.89,2664874.0
1750262460,2505.63,2509.17,2504.6,2507.5,2221846.0
1750262520,2507.67,2508.46,2506.23,2506.23,2041164.0
1750262580,2506.23,2507.09,2503.83,2503.84,3922564.0
1750262640,2503.71,2506.76,2502.72,2506.75,4489308.0
1750262700,2506.47,2507.27,2504.15,2505.97,1458120.0
1750262760,2505.97,2506.47,2503.41,2506.47,1252078.0
1750262820,2506.39,2508.53,2506.39,2506.66,1616940.0
1750262880,2506.15,2508.5,2504.47,2508.5,1231080.0
1750262940,2509.23,2511.2,2509.1,2510.99,2655378.0
1750263000,2511.01,2513.49,2511.01,2512.31,2014210.0
1750263060,2512.01,2512.84,2509.28,2510.08,1223752.0
1750263120,2510.09,2511.72,2509.89,2510.49,411022.0
1750263180,2510.67,2510.85,2506.82,2506.82,1255070.0
1750263240,2507.08,2508.07,2506.2,2506.87,1244510.0
1750263300,2507.19,2507.2,2502.09,2502.59,1508614.0
1750263360,2502.19,2502.61,2495.21,2495.99,12002692.0
1750263420,2496.1,2497.39,2494.6,2496.26,5080402.0
1750263480,2497.26,2497.84,2496.39,2497.34,2009036.0
1750263540,2497.34,2498.0,2496.4,2496.88,2011548.0
1750263600,2496.36,2497.94,2494.25,2497.9,2408146.0
1750263660,2497.61,2499.73,2497.31,2497.5,1651550.0
1750263720,2497.5,2501.0,2497.19,2500.66,3786982.0
1750263780,2500.66,2500.66,2496.65,2498.44,1969050.0
1750263840,2498.44,2499.55,2496.64,2499.18,1897046.0
1750263900,2498.4,2500.0,2497.81,2499.81,1627544.0
1750263960,2499.81,2499.81,2496.64,2497.69,1403540.0
1750264020,2497.68,2498.95,2496.66,2498.53,1351206.0
1750264080,2498.3,2498.3,2495.82,2496.66,820834.0
1750264140,2496.66,2497.44,2495.9,2496.42,1000460.0
1750264200,2496.1,2496.1,2494.49,2494.51,2178334.0
1750264260,2494.31,2497.95,2494.3,2497.7,1616416.0
1750264320,2497.42,2498.39,2495.7,2495.93,917032.0
1750264380,2495.93,2498.37,2495.81,2498.37,816226.0
1750264440,2498.37,2501.44,2498.0,2499.49,2176902.0
1750264500,2499.67,2501.9,2499.51,2501.52,980520.0
1750264560,2501.37,2505.94,2500.77,2505.23,3519806.0
1750264620,2505.22,2505.23,2501.0,2502.62,1171552.0
1750264680,2502.64,2504.53,2501.22,2504.52,772988.0
1750264740,2504.99,2504.99,2503.19,2503.86,633806.0
1750264800,2503.92,2506.51,2502.09,2502.09,1666388.0
1750264860,2502.1,2503.2,2500.07,2502.9,580692.0
1750264920,2502.91,2503.35,2502.17,2502.37,290044.0
1750264980,2502.37,2503.61,2502.31,2503.0,395114.0
1750265040,2502.99,2504.07,2502.05,2503.98,375950.0
1750265100,2503.98,2504.43,2503.0,2503.29,407594.0
1750265160,2503.29,2504.0,2498.21,2498.54,2042806.0
1750265220,2498.54,2499.78,2498.05,2498.49,1004392.0
1750265280,2498.43,2498.45,2495.13,2495.4,1618860.0
1750265340,2495.4,2497.22,2495.4,2496.84,921360.0
1750265400,2496.85,2501.18,2496.84,2501.17,1180458.0
1750265460,2501.17,2504.12,2501.17,2502.04,1055494.0
1750265520,2502.05,2502.12,2500.09,2500.65,455186.0
1750265580,2500.64,2500.87,2498.33,2498.72,489798.0
1750265640,2498.72,2499.0,2496.78,2497.3,1047694.0
1750265700,2497.19,2498.86,2497.1,2498.77,346444.0
1750265760,2498.77,2501.83,2498.77,2500.86,738010.0
1750265820,2500.86,2500.86,2499.31,2499.62,351546.0
1750265880,2499.6,2500.49,2499.44,2500.15,442312.0
1750265940,2500.1,2500.37,2498.76,2498.98,274658.0
1750266000,2498.97,2499.5,2497.0,2497.44,1023664.0
1750266060,2497.44,2498.47,2496.21,2497.88,2605900.0
1750266120,2498.26,2498.32,2495.88,2496.13,600716.0
1750266180,2496.28,2496.41,2493.57,2493.89,2636992.0
1750266240,2493.88,2494.2,2490.74,2491.14,3047362.0
1750266300,2491.13,2491.13,2487.98,2488.75,4513392.0
1750266360,2488.99,2488.99,2484.01,2486.19,7586342.0
1750266420,2486.2,2486.21,2480.93,2484.43,7912050.0
1750266480,2484.42,2492.38,2484.42,2492.37,3591322.0
1750266540,2492.37,2494.7,2492.36,2493.97,1975304.0
1750266600,2494.17,2494.69,2492.42,2492.57,1095046.0
1750266660,2492.57,2492.92,2491.15,2492.36,861632.0
1750266720,2492.25,2492.87,2491.61,2492.69,1679268.0
1750266780,2492.75,2493.43,2489.5,2490.51,1633236.0
1750266840,2490.11,2491.01,2488.13,2488.4,1667118.0
1750266900,2488.4,2489.7,2487.66,2489.02,852250.0
1750266960,2489.02,2490.64,2487.9,2490.13,968836.0
1750267020,2490.13,2490.26,2485.75,2485.81,1259484.0
1750267080,2485.8,2489.32,2485.8,2489.32,1639104.0
1750267140,2488.93,2491.19,2488.21,2490.82,1173352.0
1750267200,2490.88,2494.28,2489.34,2494.28,2629836.0
1750267260,2494.28,2494.82,2488.33,2488.33,2173816.0
1750267320,2488.33,2489.81,2487.3,2487.69,1622346.0
1750267380,2487.59,2487.59,2485.0,2485.0,2132504.0
1750267440,2484.96,2488.62,2484.46,2488.16,2064484.0
1750267500,2488.16,2488.59,2485.72,2485.73,869918.0
1750267560,2485.73,2487.39,2485.73,2487.26,995820.0
1750267620,2487.19,2487.83,2484.5,2484.66,994338.0
1750267680,2484.66,2484.66,2482.01,2482.65,2717468.0
1750267740,2482.78,2482.93,2478.52,2480.96,3633946.0
1750267800,2481.17,2482.15,2475.79,2476.47,1315030.0
1750267860,2476.58,2478.53,2473.8,2474.42,11181058.0
1750267920,2474.28,2474.88,2473.05,2473.34,2370912.0
1750267980,2473.52,2474.29,2470.31,2470.85,5504964.0
1750268040,2471.26,2474.61,2470.35,2470.89,5213714.0
1750268100,2470.89,2470.89,2466.01,2466.97,10572624.0
1750268160,2467.49,2478.54,2466.62,2477.91,7827336.0
1750268220,2478.0,2481.85,2478.0,2481.8,5538106.0
1750268280,2481.64,2484.07,2481.64,2483.78,4676756.0
1750268340,2483.79,2486.49,2482.78,2486.49,2839106.0
1750268400,2486.49,2487.15,2483.43,2484.37,3350516.0
1750268460,2484.36,2485.49,2482.54,2484.51,2426062.0
1750268520,2484.51,2488.7,2483.77,2487.35,2948848.0
1750268580,2487.35,2490.35,2487.0,2490.34,2778338.0
1750268640,2490.34,2491.15,2489.63,2490.48,4881584.0
1750268700,2490.3,2490.47,2486.43,2486.43,4894796.0
1750268760,2486.43,2487.23,2485.42,2486.79,2044296.0
1750268820,2486.31,2487.15,2484.27,2485.52,3131156.0
1750268880,2485.52,2490.63,2485.52,2489.71,4332312.0
1750268940,2489.48,2489.69,2484.09,2485.0,1461418.0
1750269000,2485.08,2488.19,2485.0,2488.04,1775176.0
1750269060,2488.05,2491.33,2487.97,2490.99,2554116.0
1750269120,2491.04,2494.37,2490.75,2494.2,3003320.0
1750269180,2494.13,2494.76,2493.0,2493.09,2864708.0
1750269240,2493.19,2498.57,2493.19,2496.93,4338446.0
1750269300,2496.92,2502.45,2496.63,2499.29,5895670.0
1750269360,2499.29,2500.0,2497.22,2497.9,1999336.0
1750269420,2497.63,2497.63,2492.63,2492.68,2614716.0
1750269480,2492.64,2496.2,2491.42,2495.81,2680776.0
1750269540,2495.91,2495.91,2494.7,2495.55,1281456.0
1750269600,2495.33,2519.53,2495.33,2506.93,27894616.0
1750269660,2506.92,2512.4,2506.01,2507.67,10611070.0
1750269720,2507.75,2507.75,2487.68,2490.02,17906820.0
1750269780,2489.94,2497.32,2488.88,2494.61,8989238.0
1750269840,2494.99,2494.99,2483.62,2483.62,5621280.0
1750269900,2484.5,2489.05,2482.21,2485.49,10155780.0
1750269960,2485.38,2492.28,2483.53,2492.15,5606186.0
1750270020,2493.0,2493.49,2484.57,2489.73,4150498.0
1750270080,2490.98,2490.98,2486.29,2487.24,3840010.0
1750270140,2487.24,2487.72,2482.42,2484.21,3664044.0
1750270200,2484.8,2485.1,2479.56,2483.19,6501338.0
1750270260,2483.14,2489.94,2481.45,2489.23,2843612.0
1750270320,2489.22,2490.4,2483.79,2483.87,3570882.0
1750270380,2483.17,2488.67,2481.3,2487.89,3943060.0
1750270440,2488.45,2492.22,2486.97,2491.07,3563868.0
1750270500,2491.07,2491.86,2487.82,2490.3,2410134.0
1750270560,2490.22,2494.27,2488.65,2488.8,4243638.0
1750270620,2488.8,2494.15,2488.8,2492.43,3476402.0
1750270680,2492.15,2492.39,2487.59,2488.02,2809218.0
1750270740,2488.01,2489.52,2487.56,2487.8,941274.0
1750270800,2487.8,2489.75,2484.83,2488.51,1877778.0
1750270860,2488.87,2490.25,2486.78,2487.11,794222.0
1750270920,2487.11,2490.34,2484.71,2488.5,2514894.0
1750270980,2488.5,2490.09,2486.75,2487.55,1245320.0
1750271040,2487.55,2489.15,2485.56,2488.52,913938.0
1750271100,2488.79,2497.05,2488.79,2496.81,3144544.0
1750271160,2497.0,2497.52,2495.48,2496.31,1534344.0
1750271220,2496.51,2496.89,2489.92,2494.84,1798792.0
1750271280,2494.84,2495.41,2491.56,2491.71,1008826.0
1750271340,2491.7,2494.41,2491.55,2493.71,849766.0
1750271400,2493.47,2495.92,2491.64,2492.26,1381830.0
1750271460,2492.26,2497.87,2492.26,2497.79,3761020.0
1750271520,2497.9,2505.0,2497.9,2503.69,5958158.0
1750271580,2503.7,2508.49,2503.09,2508.49,3352304.0
1750271640,2508.49,2508.89,2504.3,2504.3,3524764.0
1750271700,2504.31,2504.69,2493.0,2495.1,8686082.0
1750271760,2495.27,2500.38,2493.16,2498.83,3390276.0
1750271820,2498.83,2500.35,2496.23,2496.23,2091308.0
1750271880,2496.15,2504.04,2495.35,2504.04,2673558.0
1750271940,2504.04,2504.04,2495.92,2496.43,3087236.0
1750272000,2496.57,2500.41,2494.25,2499.62,2828356.0
1750272060,2499.82,2504.0,2498.27,2504.0,2234820.0
1750272120,2504.0,2504.99,2502.72,2503.09,3574818.0
1750272180,2503.09,2503.09,2499.84,2499.84,2183648.0
1750272240,2500.1,2501.28,2498.23,2498.43,1194474.0
1750272300,2498.01,2498.22,2494.67,2496.54,3128818.0
1750272360,2495.55,2501.18,2494.58,2501.18,1627644.0
1750272420,2501.17,2501.9,2497.75,2498.76,2019758.0
1750272480,2498.9,2499.62,2495.3,2497.76,1965716.0
1750272540,2497.69,2499.32,2497.31,2497.58,992748.0
1750272600,2497.58,2497.58,2493.75,2495.1,2107280.0
1750272660,2494.47,2494.47,2490.53,2491.71,2688404.0
1750272720,2491.7,2491.79,2487.41,2487.41,3669262.0
1750272780,2487.01,2489.2,2482.12,2482.22,6440942.0
1750272840,2482.6,2482.6,2477.9,2481.05,9301068.0
1750272900,2480.6,2480.61,2473.73,2474.75,5970734.0
1750272960,2475.13,2475.63,2472.13,2472.13,5691502.0
1750273020,2472.0,2476.4,2471.68,2476.31,6972092.0
1750273080,2476.2,2478.04,2472.08,2476.62,6345186.0
1750273140,2476.85,2477.2,2474.21,2474.21,3356152.0
1750273200,2474.3,2480.43,2470.41,2478.38,10430830.0
1750273260,2478.01,2480.47,2475.28,2479.04,4543572.0
1750273320,2479.26,2486.25,2479.01,2483.34,5698304.0
1750273380,2483.33,2485.99,2482.4,2483.32,2964648.0
1750273440,2483.32,2488.34,2483.32,2488.34,2485232.0
1750273500,2488.25,2492.24,2486.01,2486.01,5634980.0
1750273560,2485.82,2489.02,2484.63,2485.33,1631990.0
1750273620,2486.23,2486.97,2482.33,2483.58,1968164.0
1750273680,2483.58,2485.01,2482.09,2483.59,1624566.0
1750273740,2483.16,2484.47,2482.43,2483.98,1103744.0
1750273800,2484.09,2484.63,2481.21,2481.3,1198476.0
1750273860,2481.5,2487.41,2480.68,2486.55,1693034.0
1750273920,2486.29,2486.87,2481.11,2481.11,1244070.0
1750273980,2481.07,2505.0,2478.89,2502.98,18879502.0
1750274040,2501.45,2508.97,2495.78,2504.55,21038012.0
1750274100,2503.9,2506.69,2498.38,2501.01,13014552.0
1750274160,2500.61,2502.46,2497.88,2501.49,5381730.0
1750274220,2501.13,2503.0,2497.88,2498.36,2870470.0
1750274280,2497.12,2499.78,2496.01,2499.13,2448406.0
1750274340,2499.11,2501.26,2496.0,2500.19,3810870.0
1750274400,2499.51,2502.47,2496.61,2502.47,2313762.0
1750274460,2502.19,2507.54,2501.38,2505.11,3918752.0
1750274520,2504.81,2506.4,2501.69,2504.78,2721498.0
1750274580,2504.87,2506.39,2503.07,2503.39,1883962.0
1750274640,2503.39,2504.8,2496.0,2496.01,2430704.0
1750274700,2494.49,2496.64,2492.51,2495.61,5536536.0
1750274760,2496.28,2496.79,2492.05,2492.16,2023902.0
1750274820,2492.03,2493.81,2488.44,2488.44,4569838.0
1750274880,2488.27,2488.97,2486.9,2487.93,5015106.0
1750274940,2487.52,2488.83,2486.97,2487.71,1368978.0
1750275000,2487.53,2491.65,2485.99,2489.44,2837698.0
1750275060,2489.57,2493.87,2489.4,2493.87,2362146.0
1750275120,2493.61,2495.13,2492.12,2493.5,2131176.0
1750275180,2493.21,2494.9,2491.77,2492.73,815158.0
1750275240,2492.73,2493.69,2490.92,2493.39,1674282.0
1750275300,2493.2,2495.84,2490.64,2495.84,1024312.0
1750275360,2495.99,2498.91,2495.68,2497.39,2327478.0
1750275420,2497.39,2499.6,2497.21,2497.68,952138.0
1750275480,2497.68,2498.64,2495.51,2497.68,741866.0
1750275540,2497.69,2499.94,2497.45,2497.45,995470.0
1750275600,2497.8,2502.0,2497.56,2499.87,1594190.0
1750275660,2499.88,2502.56,2499.7,2502.56,1339074.0
1750275720,2502.7,2502.71,2496.0,2499.32,1652768.0
1750275780,2499.2,2501.11,2498.72,2500.8,940500.0
1750275840,2500.61,2501.4,2499.05,2500.31,1160036.0
1750275900,2500.31,2500.84,2497.8,2499.77,997694.0
1750275960,2499.76,2499.97,2497.04,2499.33,1052110.0
1750276020,2499.13,2501.04,2498.63,2500.79,911288.0
1750276080,2500.8,2502.28,2499.15,2501.86,1429284.0
1750276140,2501.96,2502.28,2497.8,2497.99,1152942.0
1750276200,2498.0,2500.57,2497.84,2497.84,1652262.0
1750276260,2497.72,2497.72,2495.95,2497.28,1210660.0
1750276320,2497.28,2500.96,2495.32,2499.45,1289130.0
1750276380,2499.26,2500.39,2498.1,2498.42,849976.0
1750276440,2498.22,2498.73,2495.49,2495.49,952486.0
1750276500,2495.79,2497.49,2493.71,2494.94,1446808.0
1750276560,2494.93,2497.67,2494.09,2496.37,654086.0
1750276620,2496.51,2497.57,2494.65,2494.7,1016340.0
1750276680,2495.01,2495.7,2493.81,2494.5,974358.0
1750276740,2494.5,2494.5,2490.29,2490.8,2479698.0
1750276800,2491.05,2493.36,2490.71,2491.36,1449074.0
1750276860,2491.31,2495.97,2491.02,2495.43,1295450.0
1750276920,2495.44,2496.2,2493.33,2494.04,1160600.0
1750276980,2494.2,2497.04,2493.46,2497.04,450188.0
1750277040,2497.03,2497.04,2491.0,2491.0,947768.0
1750277100,2491.0,2491.0,2484.41,2484.94,4352574.0
1750277160,2484.99,2486.42,2482.31,2483.97,2946882.0
1750277220,2483.97,2485.37,2482.81,2483.38,1549280.0
1750277280,2483.38,2483.9,2481.62,2483.9,2370812.0
1750277340,2483.9,2485.73,2483.9,2485.73,827624.0
1750277400,2485.8,2490.97,2485.8,2489.08,2795586.0
1750277460,2489.08,2489.93,2487.97,2487.97,704398.0
1750277520,2487.97,2493.83,2487.18,2492.73,1462088.0
1750277580,2492.8,2493.95,2492.28,2493.91,1153402.0
1750277640,2493.91,2493.95,2492.81,2493.16,938996.0
1750277700,2493.26,2494.78,2492.83,2494.59,605338.0
1750277760,2494.59,2495.65,2494.2,2494.88,577828.0
1750277820,2494.87,2497.81,2494.45,2497.81,1127144.0
1750277880,2498.03,2501.7,2498.03,2500.04,2929252.0
1750277940,2500.04,2501.9,2500.03,2501.3,1770818.0
1750278000,2501.42,2503.21,2501.11,2502.11,1929914.0
1750278060,2502.06,2502.96,2501.46,2502.44,1729336.0
1750278120,2502.43,2503.4,2500.43,2501.12,1604686.0
1750278180,2501.13,2502.0,2499.69,2499.89,964384.0
1750278240,2499.89,2500.17,2498.6,2499.76,1443312.0
1750278300,2499.76,2499.77,2498.25,2498.57,723356.0
1750278360,2498.44,2499.58,2498.03,2499.58,933214.0
1750278420,2499.57,2500.4,2498.6,2500.21,400366.0
1750278480,2500.21,2501.91,2500.2,2501.27,519630.0
1750278540,2501.27,2502.88,2501.27,2502.88,464372.0
1750278600,2502.88,2502.93,2501.63,2502.3,784450.0
1750278660,2502.29,2502.49,2500.83,2501.4,545762.0
1750278720,2501.4,2503.48,2501.4,2502.33,651702.0
1750278780,2502.33,2502.98,2501.31,2502.98,693452.0
1750278840,2502.97,2503.47,2502.61,2503.06,572846.0
1750278900,2503.06,2507.27,2502.92,2506.97,2373828.0
1750278960,2506.97,2509.64,2506.0,2507.19,4442582.0
1750279020,2507.19,2509.76,2506.4,2509.76,1314406.0
1750279080,2509.75,2511.83,2509.63,2511.11,3716376.0
1750279140,2511.11,2513.98,2511.11,2513.98,2518312.0
1750279200,2513.98,2516.34,2512.55,2515.23,5778252.0
1750279260,2515.23,2515.5,2513.14,2515.49,2974452.0
1750279320,2515.43,2518.64,2515.0,2516.3,2710338.0
1750279380,2516.3,2522.25,2516.05,2520.57,7480198.0
1750279440,2520.57,2523.0,2518.19,2522.46,3630728.0
1750279500,2522.46,2524.57,2521.92,2523.79,3376328.0
1750279560,2524.13,2525.87,2522.89,2525.53,3879062.0
1750279620,2525.53,2528.11,2525.36,2528.11,3294598.0
1750279680,2528.16,2532.04,2526.5,2526.5,7592014.0
1750279740,2526.52,2528.24,2525.22,2526.89,2595626.0
1750279800,2526.89,2527.99,2526.3,2527.99,2368074.0
1750279860,2527.99,2528.91,2526.7,2528.11,2718102.0
1750279920,2528.11,2531.41,2527.67,2530.31,2160302.0
1750279980,2530.26,2532.78,2530.26,2532.37,3161524.0
1750280040,2532.37,2537.49,2531.95,2534.59,6698730.0
1750280100,2534.41,2534.41,2526.51,2526.6,5326226.0
1750280160,2526.71,2528.87,2526.7,2527.47,2284074.0
1750280220,2527.8,2529.89,2527.8,2528.37,1147808.0
1750280280,2528.4,2530.3,2525.92,2526.64,2184732.0
1750280340,2526.64,2528.07,2526.42,2527.67,580266.0
1750280400,2527.67,2530.78,2527.67,2529.97,1721984.0
1750280460,2529.97,2529.98,2527.01,2527.43,1189224.0
1750280520,2528.51,2529.91,2526.93,2529.14,2223316.0
1750280580,2529.14,2530.46,2528.47,2530.1,739382.0
1750280640,2530.09,2530.1,2525.28,2525.53,1725410.0
1750280700,2525.53,2526.1,2523.84,2524.81,3665244.0
1750280760,2524.82,2529.03,2522.65,2526.97,5709264.0
1750280820,2526.97,2528.82,2515.64,2518.3,10574192.0
1750280880,2518.15,2518.31,2510.0,2513.29,9324756.0
1750280940,2513.3,2516.89,2512.74,2514.92,3568266.0
1750281000,2514.91,2517.55,2514.91,2515.22,1692772.0
1750281060,2515.23,2515.25,2512.59,2513.0,1707088.0
1750281120,2513.0,2514.73,2512.33,2512.7,879784.0
1750281180,2512.55,2512.71,2510.06,2510.06,2045654.0
1750281240,2510.07,2511.28,2509.46,2511.14,1867300.0
1750281300,2511.17,2518.55,2511.17,2518.55,3986754.0
1750281360,2517.39,2519.89,2517.0,2517.0,2234530.0
1750281420,2517.43,2517.75,2514.95,2517.0,830548.0
1750281480,2516.99,2517.53,2515.0,2515.29,1008858.0
1750281540,2515.29,2523.01,2515.29,2522.87,4730484.0
1750281600,2522.87,2523.95,2521.85,2523.95,1664338.0
1750281660,2523.95,2524.29,2522.0,2522.24,976066.0
1750281720,2522.39,2523.48,2522.39,2522.57,819550.0
1750281780,2522.56,2526.63,2521.36,2521.4,1771480.0
1750281840,2521.31,2521.59,2518.0,2518.9,1421620.0
1750281900,2518.9,2520.81,2518.89,2520.01,685282.0
1750281960,2520.01,2523.91,2520.0,2522.46,625908.0
1750282020,2522.47,2526.92,2522.46,2524.93,1766304.0
1750282080,2524.93,2525.79,2524.2,2524.5,516560.0
1750282140,2524.78,2525.3,2521.89,2521.89,573144.0
1750282200,2521.9,2525.79,2520.52,2525.77,1160286.0
1750282260,2525.63,2526.42,2523.54,2524.06,804240.0
1750282320,2524.06,2526.3,2524.06,2525.1,349264.0
1750282380,2525.09,2526.4,2523.76,2524.1,712944.0
1750282440,2524.1,2524.1,2523.0,2523.11,328096.0
1750282500,2523.07,2523.07,2520.84,2522.11,689070.0
1750282560,2522.12,2522.54,2519.31,2520.39,1088020.0
1750282620,2520.77,2523.15,2520.18,2522.22,486168.0
1750282680,2522.22,2523.67,2520.29,2520.94,409976.0
1750282740,2521.71,2524.76,2521.64,2522.42,429150.0
1750282800,2522.43,2523.03,2520.71,2522.03,694800.0
1750282860,2521.84,2522.67,2520.42,2522.67,480490.0
1750282920,2522.36,2523.66,2521.75,2523.3,379732.0
1750282980,2523.3,2525.58,2523.3,2525.43,552760.0
1750283040,2525.31,2527.27,2525.31,2525.98,996014.0
1750283100,2525.98,2526.25,2525.01,2525.33,335212.0
1750283160,2525.32,2525.48,2524.66,2524.99,357750.0
1750283220,2524.99,2525.7,2524.62,2525.01,232100.0
1750283280,2525.01,2525.01,2523.43,2524.2,840590.0
1750283340,2524.21,2526.73,2524.18,2526.72,585514.0
1750283400,2526.64,2529.46,2526.63,2528.77,1596530.0
1750283460,2528.77,2529.75,2528.77,2529.75,430462.0
1750283520,2529.75,2532.98,2529.7,2532.89,2090018.0
1750283580,2532.84,2533.68,2531.05,2533.1,1149222.0
1750283640,2533.09,2535.73,2533.06,2535.14,3801392.0
1750283700,2535.38,2535.86,2532.65,2533.87,2094452.0
1750283760,2533.87,2535.32,2533.57,2535.14,1641278.0
1750283820,2535.14,2535.14,2528.41,2528.53,3802796.0
1750283880,2528.53,2528.7,2524.48,2524.97,4181596.0
1750283940,2524.97,2528.84,2522.77,2527.4,1328384.0
1750284000,2527.41,2527.41,2524.3,2524.61,3413048.0
1750284060,2524.62,2530.17,2524.49,2528.74,973378.0
1750284120,2528.65,2531.22,2528.4,2530.7,946632.0
1750284180,2530.7,2532.94,2530.26,2532.64,712590.0
1750284240,2532.46,2532.85,2531.39,2532.69,1216282.0
1750284300,2532.71,2532.71,2530.75,2531.62,689828.0
1750284360,2531.61,2532.7,2528.31,2528.31,787280.0
1750284420,2528.48,2529.69,2527.28,2527.98,916628.0
1750284480,2527.98,2531.0,2526.2,2530.11,801406.0
1750284540,2530.11,2531.25,2526.42,2526.7,1956660.0
1750284600,2526.98,2527.34,2523.56,2524.32,2478704.0
1750284660,2524.49,2524.79,2523.32,2524.29,677776.0
1750284720,2524.29,2524.99,2522.77,2522.77,751556.0
1750284780,2522.6,2524.15,2522.6,2523.5,676070.0
1750284840,2523.51,2524.3,2523.5,2524.23,292152.0
1750284900,2524.49,2524.83,2520.64,2521.24,913410.0
1750284960,2521.24,2521.95,2519.46,2519.64,3804492.0
1750285020,2519.63,2521.65,2518.91,2521.02,2510128.0
1750285080,2521.27,2524.01,2521.27,2522.4,809394.0
1750285140,2522.19,2524.0,2522.19,2523.67,274456.0
1750285200,2523.67,2524.03,2522.58,2524.02,290440.0
1750285260,2524.03,2524.03,2520.94,2522.0,629696.0
1750285320,2521.99,2523.94,2521.79,2523.94,294386.0
1750285380,2523.93,2524.26,2523.64,2524.02,259314.0
1750285440,2524.03,2527.79,2524.02,2527.79,967350.0
1750285500,2527.79,2528.77,2527.41,2527.42,836030.0
1750285560,2527.24,2527.24,2525.74,2527.22,292910.0
1750285620,2527.22,2527.39,2526.53,2527.38,259300.0
1750285680,2527.39,2527.5,2525.45,2526.26,477182.0
1750285740,2526.26,2527.43,2526.26,2527.08,305894.0
1750285800,2527.08,2528.07,2526.09,2526.1,533422.0
1750285860,2526.11,2528.0,2526.1,2527.01,710880.0
1750285920,2527.01,2527.57,2526.33,2526.75,372986.0
1750285980,2526.74,2527.9,2526.43,2526.96,203046.0
1750286040,2526.96,2526.96,2522.96,2523.06,1939366.0
1750286100,2523.06,2523.06,2522.04,2522.41,592366.0
1750286160,2522.63,2523.22,2522.37,2522.45,427222.0
1750286220,2522.45,2522.75,2521.32,2521.32,570954.0
1750286280,2521.32,2522.31,2521.32,2521.63,534168.0
1750286340,2521.63,2523.44,2521.18,2523.44,569456.0
1750286400,2523.44,2524.57,2522.6,2522.61,701438.0
1750286460,2522.6,2523.79,2522.16,2523.65,377844.0
1750286520,2523.79,2524.19,2521.3,2521.99,1230946.0
1750286580,2521.99,2523.11,2521.47,2523.11,379446.0
1750286640,2523.1,2523.2,2522.46,2522.47,263232.0
1750286700,2522.47,2523.67,2522.47,2523.67,197796.0
1750286760,2523.67,2524.08,2523.67,2524.08,248262.0
1750286820,2524.07,2525.0,2524.02,2525.0,244002.0
1750286880,2525.0,2526.29,2524.55,2525.65,698944.0
1750286940,2525.65,2525.67,2523.16,2523.3,319894.0
1750287000,2523.29,2525.52,2523.06,2525.52,511362.0
1750287060,2525.52,2526.41,2524.7,2524.7,1026156.0
1750287120,2524.58,2526.13,2524.36,2525.88,705300.0
1750287180,2525.88,2527.31,2525.88,2526.84,372670.0
1750287240,2526.84,2527.31,2526.64,2527.15,285966.0
1750287300,2527.15,2527.15,2526.3,2526.3,214736.0
1750287360,2526.3,2526.56,2525.7,2525.7,284200.0
1750287420,2525.7,2525.7,2524.21,2524.41,1237374.0
1750287480,2524.41,2524.78,2522.88,2523.24,573766.0
1750287540,2523.24,2524.28,2522.81,2524.27,336956.0
1750287600,2524.2,2524.47,2523.31,2523.85,584680.0
1750287660,2523.84,2524.5,2523.4,2523.94,230778.0
1750287720,2523.95,2525.82,2523.93,2525.22,341032.0
1750287780,2525.22,2527.38,2525.22,2527.37,687786.0
1750287840,2527.38,2528.76,2527.37,2528.76,1032538.0
1750287900,2528.99,2532.39,2528.99,2531.45,1845554.0
1750287960,2531.26,2531.26,2528.62,2528.72,753218.0
1750288020,2528.72,2529.3,2528.0,2528.44,393652.0
1750288080,2528.31,2529.0,2527.67,2528.8,400836.0
1750288140,2528.79,2529.35,2528.54,2528.8,390832.0
1750288200,2528.8,2529.34,2528.65,2529.34,289246.0
1750288260,2529.33,2529.69,2528.37,2528.37,757316.0
1750288320,2528.37,2529.96,2528.37,2529.78,623822.0
1750288380,2529.78,2530.0,2526.49,2526.49,1608222.0
1750288440,2526.49,2527.12,2525.92,2526.74,1092164.0
1750288500,2526.74,2526.75,2524.96,2525.51,904110.0
1750288560,2525.5,2525.84,2524.68,2524.82,298806.0
1750288620,2524.82,2525.33,2523.62,2523.75,802180.0
1750288680,2523.74,2525.76,2523.74,2525.76,314038.0
1750288740,2525.76,2526.26,2524.8,2524.81,215952.0
1750288800,2524.8,2525.01,2524.01,2524.32,429354.0
1750288860,2524.31,2525.42,2524.2,2525.05,298598.0
1750288920,2525.04,2526.0,2524.87,2525.99,535806.0
1750288980,2526.0,2527.98,2525.05,2525.19,501834.0
1750289040,2525.2,2525.2,2523.34,2523.35,445040.0
1750289100,2523.35,2523.47,2522.62,2522.63,622548.0
1750289160,2522.63,2522.69,2521.9,2522.0,793792.0
1750289220,2522.0,2522.57,2520.5,2521.89,733392.0
1750289280,2521.9,2521.9,2520.52,2520.79,445916.0
1750289340,2520.61,2521.68,2520.22,2520.54,565402.0
1750289400,2520.44,2520.44,2518.66,2519.2,1450988.0
1750289460,2519.2,2519.43,2518.44,2518.63,674734.0
1750289520,2518.63,2518.94,2517.5,2518.79,1121908.0
1750289580,2518.78,2519.5,2517.31,2517.47,686590.0
1750289640,2517.5,2518.15,2517.3,2517.46,512998.0
1750289700,2517.47,2518.79,2516.89,2518.46,975486.0
1750289760,2518.45,2518.46,2517.14,2517.15,671562.0
1750289820,2517.15,2517.66,2516.56,2516.87,568672.0
1750289880,2516.86,2517.5,2516.67,2517.2,251158.0
1750289940,2517.22,2517.67,2516.62,2516.63,351078.0
1750290000,2516.62,2516.93,2513.49,2515.89,5374564.0
1750290060,2515.89,2517.25,2515.65,2517.24,1119204.0
1750290120,2517.24,2517.75,2516.64,2517.22,423396.0
1750290180,2517.22,2517.69,2516.3,2516.4,489982.0
1750290240,2516.4,2516.4,2514.66,2514.8,588078.0
1750290300,2514.81,2518.22,2514.8,2516.93,1196980.0
1750290360,2516.93,2518.24,2516.93,2517.28,366048.0
1750290420,2517.28,2518.66,2517.28,2518.52,660026.0
1750290480,2518.59,2519.17,2518.03,2518.31,839408.0
1750290540,2518.3,2520.88,2518.3,2520.0,950626.0
1750290600,2520.0,2520.36,2519.56,2520.0,292016.0
1750290660,2520.01,2520.88,2519.99,2520.87,334976.0
1750290720,2520.88,2521.54,2520.15,2520.16,878284.0
1750290780,2520.16,2520.6,2519.44,2519.44,311384.0
1750290840,2519.44,2520.79,2518.83,2520.79,368636.0
1750290900,2520.78,2521.16,2520.33,2520.71,439524.0
1750290960,2520.71,2521.5,2520.26,2521.49,267700.0
1750291020,2521.49,2522.54,2521.49,2522.18,761968.0
1750291080,2522.19,2523.21,2522.18,2523.11,320310.0
1750291140,2523.11,2524.55,2522.46,2523.5,1783694.0
1750291200,2523.49,2524.9,2523.33,2524.72,907482.0
1750291260,2524.72,2525.09,2523.55,2523.55,1030306.0
1750291320,2523.35,2523.46,2521.63,2522.4,2511974.0
1750291380,2522.4,2523.15,2521.01,2521.2,984462.0
1750291440,2521.19,2521.87,2520.71,2520.72,386842.0
1750291500,2520.72,2521.28,2520.71,2521.28,293714.0
1750291560,2521.28,2522.39,2520.99,2522.39,454004.0
1750291620,2522.39,2523.27,2521.73,2521.73,1074644.0
1750291680,2521.88,2521.92,2519.0,2519.55,925538.0
1750291740,2519.55,2520.28,2518.88,2518.88,867820.0
1750291800,2518.88,2518.88,2517.13,2517.14,954798.0
1750291860,2517.14,2517.14,2515.47,2515.47,800236.0
1750291920,2515.64,2516.97,2515.64,2515.71,1869248.0
1750291980,2515.71,2516.79,2515.69,2516.11,948238.0
1750292040,2516.11,2516.93,2515.47,2515.81,863186.0
1750292100,2515.74,2516.63,2514.63,2514.63,835982.0
1750292160,2514.52,2515.32,2511.99,2513.77,2129746.0
1750292220,2513.26,2515.7,2512.84,2515.31,1358196.0
1750292280,2515.06,2516.2,2514.55,2515.28,796682.0
1750292340,2515.29,2519.3,2515.28,2519.11,2064574.0
1750292400,2519.11,2519.75,2518.36,2519.16,1490072.0
1750292460,2519.16,2521.29,2518.8,2520.52,451672.0
1750292520,2520.52,2522.58,2520.47,2522.33,986542.0
1750292580,2522.33,2525.82,2522.33,2525.68,2803750.0
1750292640,2525.61,2526.48,2525.25,2525.83,1581158.0
1750292700,2525.83,2527.97,2525.58,2526.93,1647694.0
1750292760,2526.93,2534.21,2526.93,2534.12,5387014.0
1750292820,2534.12,2534.26,2533.0,2533.0,2045562.0
1750292880,2533.0,2533.75,2531.69,2532.65,1872584.0
1750292940,2532.65,2535.24,2532.27,2534.41,2836090.0
1750293000,2534.32,2534.32,2531.45,2531.75,2564292.0
1750293060,2531.83,2536.93,2531.83,2536.92,2675746.0
1750293120,2536.92,2544.61,2536.92,2543.5,16775500.0
1750293180,2543.4,2546.0,2542.39,2544.01,3962576.0
1750293240,2544.01,2545.99,2542.57,2542.57,3327450.0
1750293300,2542.51,2542.99,2537.09,2542.97,6228056.0
1750293360,2542.97,2543.6,2539.56,2539.56,3589020.0
1750293420,2539.7,2540.43,2537.1,2537.52,2035756.0
1750293480,2537.69,2537.69,2535.32,2535.61,1752030.0
1750293540,2535.61,2536.64,2534.43,2534.51,1854842.0
1750293600,2534.5,2536.19,2533.9,2535.57,1189716.0
1750293660,2535.57,2538.0,2535.01,2537.6,587884.0
1750293720,2537.5,2539.05,2536.7,2538.9,1470542.0
1750293780,2538.93,2540.7,2538.46,2538.46,1440058.0
1750293840,2538.47,2538.75,2536.0,2536.4,1507122.0
1750293900,2536.4,2537.56,2536.05,2536.89,691040.0
1750293960,2536.89,2537.55,2535.12,2537.55,695744.0
1750294020,2537.55,2540.05,2537.08,2538.3,2736912.0
1750294080,2538.31,2539.5,2538.01,2539.04,655156.0
1750294140,2538.84,2539.32,2538.3,2538.5,401934.0
1750294200,2538.5,2539.49,2535.06,2535.06,790604.0
1750294260,2534.67,2535.42,2532.98,2533.5,1942172.0
1750294320,2533.49,2533.79,2532.39,2533.0,1105186.0
1750294380,2533.0,2533.39,2531.59,2531.71,1308388.0
1750294440,2531.71,2532.24,2528.56,2528.93,1978592.0
1750294500,2528.77,2529.63,2527.23,2528.36,1787580.0
1750294560,2528.36,2529.26,2527.58,2528.99,1069746.0
1750294620,2528.99,2529.85,2528.05,2529.84,584012.0
1750294680,2529.55,2529.61,2527.51,2527.93,504872.0
1750294740,2527.93,2528.37,2526.7,2528.36,1041994.0
1750294800,2528.36,2529.01,2527.13,2527.14,784526.0
1750294860,2527.1,2528.55,2526.66,2526.95,688966.0
1750294920,2526.73,2527.3,2526.27,2526.38,380786.0
1750294980,2526.38,2529.3,2526.38,2528.22,796838.0
1750295040,2528.3,2528.86,2514.41,2514.41,11787626.0
1750295100,2514.25,2518.38,2513.11,2515.71,10870636.0
1750295160,2515.98,2517.06,2514.38,2515.61,5131954.0
1750295220,2515.61,2516.98,2513.62,2514.91,2257686.0
1750295280,2514.6,2515.61,2506.01,2510.64,13184558.0
1750295340,2510.99,2511.83,2509.8,2511.73,2655056.0
1750295400,2511.58,2514.22,2509.36,2511.45,3291094.0
1750295460,2511.44,2512.92,2509.47,2510.34,1747054.0
1750295520,2510.33,2512.47,2509.7,2512.47,1463208.0
1750295580,2512.89,2514.03,2511.31,2511.31,1304282.0
1750295640,2511.31,2513.76,2511.31,2513.23,1168180.0
1750295700,2513.23,2514.0,2511.73,2513.94,1442572.0
1750295760,2513.94,2516.11,2513.23,2515.77,2910768.0
1750295820,2515.77,2517.78,2515.77,2517.38,1566572.0
1750295880,2517.38,2517.87,2515.08,2515.94,875160.0
1750295940,2515.94,2516.1,2515.01,2515.82,751432.0
1750296000,2515.83,2516.4,2515.24,2515.51,569672.0
1750296060,2515.51,2519.62,2515.51,2518.78,1148034.0
1750296120,2518.78,2519.75,2518.34,2519.24,719170.0
1750296180,2519.24,2520.36,2518.92,2519.62,1421860.0
1750296240,2519.62,2519.79,2518.5,2518.51,485260.0
1750296300,2518.5,2520.3,2518.33,2518.34,664844.0
1750296360,2518.34,2519.44,2518.1,2518.5,701750.0
1750296420,2518.5,2519.34,2518.36,2518.78,344998.0
1750296480,2518.79,2520.8,2518.36,2520.8,556678.0
1750296540,2520.79,2521.67,2520.45,2520.48,1491990.0
1750296600,2520.48,2520.6,2519.28,2520.14,488814.0
1750296660,2520.14,2520.14,2518.11,2519.51,422274.0
1750296720,2519.5,2519.78,2518.51,2519.14,301900.0
1750296780,2519.14,2519.14,2517.56,2518.47,649888.0
1750296840,2518.01,2518.01,2515.27,2517.39,626574.0
1750296900,2517.39,2517.39,2515.45,2515.58,458082.0
1750296960,2515.59,2516.3,2515.58,2515.8,397672.0
1750297020,2515.78,2516.36,2515.37,2516.06,298642.0
1750297080,2516.06,2516.06,2514.19,2514.33,757378.0
1750297140,2514.33,2514.93,2513.36,2514.02,2404652.0
1750297200,2513.91,2514.2,2513.41,2514.01,662608.0
1750297260,2514.01,2514.2,2513.41,2513.68,243330.0
1750297320,2513.39,2515.74,2513.21,2515.49,1021388.0
1750297380,2515.49,2516.42,2514.27,2514.27,443760.0
1750297440,2514.27,2514.27,2512.49,2512.99,586690.0
1750297500,2512.99,2515.64,2512.99,2514.53,448550.0
1750297560,2514.63,2515.7,2514.63,2515.7,339220.0
1750297620,2515.82,2516.66,2515.82,2516.47,293916.0
1750297680,2516.48,2517.29,2514.43,2515.07,369410.0
1750297740,2515.07,2515.47,2514.66,2515.46,285438.0
1750297800,2515.46,2515.47,2514.03,2514.78,440390.0
1750297860,2514.78,2514.78,2513.17,2513.17,495648.0
1750297920,2513.17,2513.18,2511.87,2511.87,694944.0
1750297980,2511.71,2512.12,2509.4,2511.97,1406304.0
1750298040,2511.83,2511.88,2510.89,2511.46,503542.0
1750298100,2511.86,2513.36,2511.42,2511.86,612456.0
1750298160,2511.87,2512.28,2510.96,2510.96,815662.0
1750298220,2511.09,2512.3,2510.91,2512.22,1071784.0
1750298280,2512.22,2514.09,2511.83,2513.43,455960.0
1750298340,2513.43,2514.19,2513.35,2513.6,356110.0
1750298400,2513.61,2515.31,2513.6,2514.18,664448.0
1750298460,2514.17,2514.17,2512.6,2512.61,357010.0
1750298520,2512.61,2512.61,2509.55,2511.92,851884.0
1750298580,2511.91,2514.49,2511.4,2514.3,802050.0
1750298640,2514.31,2518.86,2514.3,2518.0,2571744.0
1750298700,2518.0,2518.33,2517.4,2518.32,492410.0
1750298760,2518.32,2519.09,2517.06,2517.07,736458.0
1750298820,2517.07,2517.07,2516.0,2516.15,354166.0
1750298880,2516.15,2516.98,2515.43,2516.11,553294.0
1750298940,2515.75,2516.12,2515.09,2515.61,216728.0
1750299000,2515.92,2516.49,2513.64,2513.64,385108.0
1750299060,2513.48,2513.48,2509.91,2510.84,1272134.0
1750299120,2511.11,2511.96,2510.91,2511.21,526508.0
1750299180,2511.21,2512.09,2510.87,2510.87,432296.0
1750299240,2510.87,2511.47,2510.6,2510.9,634942.0
1750299300,2510.9,2510.9,2507.42,2508.52,3395430.0
1750299360,2508.88,2509.56,2508.0,2508.17,1040262.0
1750299420,2508.17,2508.81,2506.75,2507.99,1257466.0
1750299480,2508.85,2510.77,2508.29,2510.67,1408728.0
1750299540,2510.67,2511.86,2510.24,2511.86,437852.0
1750299600,2511.85,2512.62,2511.1,2512.47,527220.0
1750299660,2512.34,2512.47,2510.93,2511.2,367900.0
1750299720,2511.01,2511.2,2509.83,2510.02,457824.0
1750299780,2510.02,2510.21,2509.37,2509.61,233046.0
1750299840,2509.61,2512.0,2509.61,2511.99,545242.0
1750299900,2511.99,2515.61,2511.99,2514.73,1480340.0
1750299960,2514.73,2514.74,2512.65,2513.62,299210.0
1750300020,2513.62,2513.77,2512.7,2513.77,328078.0
1750300080,2513.77,2513.97,2512.93,2513.36,280496.0
1750300140,2513.25,2513.25,2513.0,2513.01,161668.0
1750300200,2513.01,2513.01,2512.3,2512.89,299994.0
1750300260,2512.61,2512.99,2512.53,2512.78,234572.0
1750300320,2512.78,2512.99,2512.0,2512.14,341078.0
1750300380,2512.14,2512.89,2511.8,2512.83,265134.0
1750300440,2512.84,2513.02,2512.43,2512.45,219526.0
1750300500,2512.44,2515.42,2512.33,2515.39,494142.0
1750300560,2515.39,2515.7,2513.91,2514.38,594372.0
1750300620,2514.38,2515.27,2514.23,2515.26,239144.0
1750300680,2515.26,2518.99,2515.26,2518.71,1684774.0
1750300740,2518.72,2523.67,2518.71,2523.67,5353598.0
1750300800,2523.52,2524.89,2522.99,2524.72,1372630.0
1750300860,2524.81,2525.83,2524.0,2524.48,1694274.0
1750300920,2524.49,2524.77,2523.49,2523.91,903776.0
1750300980,2523.91,2524.13,2522.48,2523.5,766556.0
1750301040,2523.5,2524.89,2523.0,2524.51,898114.0
1750301100,2524.51,2524.82,2523.13,2524.82,865168.0
1750301160,2524.83,2525.19,2523.88,2523.95,634426.0
1750301220,2523.95,2524.08,2521.25,2521.43,3358072.0
1750301280,2521.43,2521.66,2521.0,2521.65,486328.0
1750301340,2521.65,2521.65,2519.6,2519.6,569692.0
1750301400,2519.35,2519.8,2517.99,2517.99,1482632.0
1750301460,2518.09,2518.8,2517.61,2518.37,761104.0
1750301520,2518.36,2518.37,2517.7,2517.85,417816.0
1750301580,2517.85,2517.85,2516.57,2517.77,861204.0
1750301640,2517.77,2517.77,2516.92,2517.02,370040.0
1750301700,2517.02,2517.64,2516.69,2517.16,419040.0
1750301760,2517.37,2517.37,2516.54,2516.54,293016.0
1750301820,2516.54,2516.55,2513.21,2513.21,1035216.0
1750301880,2513.21,2514.01,2512.84,2512.86,952510.0
1750301940,2512.86,2513.68,2512.86,2513.25,660598.0
1750302000,2513.26,2514.37,2513.05,2514.24,793366.0
1750302060,2514.36,2516.54,2514.35,2515.87,504464.0
1750302120,2515.87,2516.86,2515.66,2515.96,287726.0
1750302180,2515.96,2517.48,2515.95,2517.01,222756.0
1750302240,2517.02,2518.0,2517.01,2518.0,286554.0
1750302300,2517.99,2518.23,2517.12,2517.12,466698.0
1750302360,2517.12,2517.22,2516.96,2517.03,356470.0
1750302420,2517.03,2519.27,2517.0,2519.27,462178.0
1750302480,2519.26,2519.27,2518.1,2518.1,436026.0
1750302540,2518.11,2518.75,2517.35,2517.78,256514.0
1750302600,2517.72,2517.72,2517.23,2517.49,248700.0
1750302660,2517.5,2517.5,2516.5,2516.51,202626.0
1750302720,2516.5,2516.87,2516.11,2516.66,461444.0
1750302780,2516.66,2518.44,2516.66,2518.44,251492.0
1750302840,2518.43,2518.69,2516.7,2516.91,732374.0
1750302900,2516.92,2518.67,2516.91,2518.58,251622.0
1750302960,2518.69,2520.87,2518.69,2519.9,1302660.0
1750303020,2519.75,2519.75,2518.49,2518.49,278560.0
1750303080,2518.49,2518.72,2516.36,2516.65,472700.0
1750303140,2516.65,2517.56,2516.42,2516.78,596542.0
1750303200,2516.78,2517.46,2516.16,2517.46,267550.0
1750303260,2517.46,2519.0,2516.6,2518.87,465262.0
1750303320,2518.87,2519.25,2518.4,2518.79,295908.0
1750303380,2518.79,2519.74,2518.6,2519.73,221080.0
1750303440,2519.74,2520.65,2518.8,2518.99,691868.0
1750303500,2518.99,2520.18,2518.91,2520.17,478902.0
1750303560,2520.18,2520.87,2520.09,2520.09,387662.0
1750303620,2520.09,2521.48,2520.0,2521.48,559282.0
1750303680,2521.48,2523.33,2521.48,2522.83,2266460.0
1750303740,2522.83,2522.87,2521.88,2522.36,682236.0
1750303800,2522.35,2522.58,2520.57,2520.79,395762.0
1750303860,2520.85,2521.01,2520.32,2521.01,353466.0
1750303920,2521.01,2521.44,2520.38,2520.38,190944.0
1750303980,2520.39,2520.39,2519.43,2519.44,305542.0
1750304040,2519.43,2520.0,2519.42,2519.86,240800.0
1750304100,2519.86,2519.9,2519.42,2519.42,261028.0
1750304160,2519.42,2519.43,2518.44,2518.7,575978.0
1750304220,2518.7,2519.72,2518.7,2519.55,151892.0
1750304280,2519.56,2519.56,2517.75,2517.87,346362.0
1750304340,2517.88,2518.76,2517.78,2518.76,454072.0
1750304400,2518.44,2518.57,2518.13,2518.34,118642.0
1750304460,2518.34,2519.36,2518.16,2518.87,172592.0
1750304520,2518.87,2519.36,2518.65,2518.82,317412.0
1750304580,2518.82,2520.86,2518.82,2520.86,234050.0
1750304640,2520.87,2521.75,2520.28,2521.75,346038.0
1750304700,2521.75,2522.13,2521.2,2521.21,557204.0
1750304760,2521.22,2521.22,2520.09,2520.3,407928.0
1750304820,2520.3,2520.51,2519.83,2520.23,108798.0
1750304880,2520.23,2520.47,2518.45,2520.15,609118.0
1750304940,2520.15,2520.16,2519.59,2520.01,663844.0
1750305000,2519.84,2519.87,2518.67,2518.74,208118.0
1750305060,2518.79,2519.52,2518.76,2519.11,248418.0
1750305120,2519.1,2520.19,2519.1,2520.13,361402.0
1750305180,2520.29,2520.45,2520.13,2520.44,253292.0
1750305240,2520.44,2520.88,2519.68,2519.68,180974.0
1750305300,2519.68,2520.89,2519.68,2520.89,364080.0
1750305360,2520.89,2522.75,2520.83,2522.35,235920.0
1750305420,2522.35,2524.0,2522.34,2524.0,895572.0
1750305480,2524.0,2525.0,2524.0,2524.99,1290526.0
1750305540,2525.0,2525.0,2523.69,2524.36,789268.0
1750305600,2524.35,2524.72,2523.95,2523.95,690046.0
1750305660,2523.95,2524.14,2522.42,2522.42,967338.0
1750305720,2522.81,2523.06,2522.2,2522.2,413472.0
1750305780,2522.21,2522.95,2522.2,2522.63,306398.0
1750305840,2522.64,2523.0,2522.12,2522.47,300890.0
1750305900,2522.46,2522.47,2519.48,2520.35,1014546.0
1750305960,2520.35,2520.7,2519.27,2519.53,427210.0
1750306020,2519.53,2519.53,2518.0,2518.19,579926.0
1750306080,2518.2,2518.39,2517.42,2517.42,482998.0
1750306140,2517.7,2518.77,2517.59,2518.44,1031598.0
1750306200,2518.45,2518.99,2518.0,2518.99,263200.0
1750306260,2518.99,2519.87,2518.5,2519.08,347168.0
1750306320,2519.09,2522.48,2519.08,2522.01,543236.0
1750306380,2522.01,2522.64,2521.88,2522.42,298548.0
1750306440,2522.41,2523.29,2521.99,2522.0,385846.0
1750306500,2522.03,2522.77,2521.87,2522.71,323502.0
1750306560,2522.7,2523.04,2521.99,2522.6,885292.0
1750306620,2522.6,2523.0,2521.07,2521.14,247800.0
1750306680,2521.01,2521.01,2517.79,2517.92,574914.0
1750306740,2517.92,2518.91,2517.92,2518.79,546082.0
1750306800,2518.79,2519.32,2518.78,2519.32,373748.0
1750306860,2519.32,2519.48,2518.72,2518.81,341966.0
1750306920,2518.81,2518.81,2517.8,2517.81,393096.0
1750306980,2517.81,2518.0,2517.51,2517.7,586172.0
1750307040,2517.7,2517.71,2516.5,2516.8,1448890.0
1750307100,2516.8,2517.55,2515.07,2515.07,2585204.0
1750307160,2515.07,2516.01,2515.01,2515.2,1140610.0
1750307220,2515.2,2516.11,2515.2,2516.0,436858.0
1750307280,2516.0,2516.0,2515.33,2515.75,327194.0
1750307340,2515.74,2515.83,2514.7,2515.49,611178.0
1750307400,2515.49,2515.5,2514.57,2514.85,349710.0
1750307460,2514.75,2514.78,2513.6,2513.6,492272.0
1750307520,2513.6,2513.92,2513.23,2513.34,794368.0
1750307580,2513.34,2513.46,2513.11,2513.12,496358.0
1750307640,2513.11,2515.49,2513.11,2515.49,1149282.0
1750307700,2515.5,2517.2,2515.43,2516.02,966574.0
1750307760,2516.02,2516.35,2515.64,2515.84,163140.0
1750307820,2515.62,2515.82,2515.0,2515.39,358990.0
1750307880,2515.4,2515.9,2514.93,2515.82,351930.0
1750307940,2515.82,2515.82,2515.41,2515.42,308998.0
1750308000,2515.17,2517.34,2515.16,2517.22,430920.0
1750308060,2517.23,2517.23,2516.1,2516.49,372626.0
1750308120,2516.49,2517.73,2516.48,2517.7,238778.0
1750308180,2517.7,2518.24,2517.62,2518.24,342068.0
1750308240,2518.23,2519.35,2518.23,2518.24,452012.0
1750308300,2518.25,2519.18,2518.24,2519.18,255608.0
1750308360,2519.18,2520.11,2519.17,2519.81,427616.0
1750308420,2519.81,2521.87,2519.8,2521.4,592114.0
1750308480,2521.4,2521.4,2520.76,2520.84,404524.0
1750308540,2520.83,2520.84,2519.83,2519.84,695510.0
1750308600,2519.84,2520.06,2519.57,2520.06,398782.0
1750308660,2520.05,2521.5,2520.05,2521.18,337408.0
1750308720,2521.18,2521.18,2520.77,2520.77,378614.0
1750308780,2520.77,2521.89,2520.77,2521.64,515906.0
1750308840,2521.53,2521.89,2521.15,2521.65,236234.0
1750308900,2521.65,2523.55,2521.64,2523.1,875764.0
1750308960,2523.09,2523.09,2521.84,2522.64,832792.0
1750309020,2522.63,2523.31,2522.51,2522.8,502990.0
1750309080,2522.8,2523.5,2522.74,2522.99,481678.0
1750309140,2522.99,2523.48,2522.9,2523.18,766948.0
1750309200,2523.18,2523.32,2521.0,2521.14,1793126.0
1750309260,2521.15,2522.13,2520.99,2522.13,1556268.0
1750309320,2522.13,2522.49,2521.91,2522.39,350324.0
1750309380,2522.31,2522.44,2521.88,2521.88,200354.0
1750309440,2521.89,2523.1,2521.88,2522.62,192244.0
1750309500,2522.61,2526.03,2522.61,2525.66,1333888.0
1750309560,2525.78,2527.2,2525.73,2526.39,2297966.0
1750309620,2526.4,2528.21,2525.88,2525.88,1731070.0
1750309680,2525.88,2526.9,2525.87,2526.73,1047616.0
1750309740,2526.72,2526.9,2526.01,2526.13,672652.0
1750309800,2525.8,2525.8,2524.39,2525.43,516424.0
1750309860,2525.43,2527.3,2525.28,2527.3,508284.0
1750309920,2527.29,2527.5,2526.02,2526.02,768632.0
1750309980,2526.02,2526.02,2523.0,2523.01,931966.0
1750310040,2523.01,2523.97,2522.76,2522.99,2288610.0
1750310100,2522.99,2522.99,2521.0,2522.14,795256.0
1750310160,2522.14,2522.99,2521.91,2522.45,333820.0
1750310220,2522.46,2522.46,2521.56,2522.45,389078.0
1750310280,2522.45,2525.3,2522.45,2524.61,755440.0
1750310340,2524.89,2527.0,2524.89,2526.99,581062.0
1750310400,2526.99,2527.65,2526.63,2527.09,1234182.0
1750310460,2527.09,2529.96,2527.09,2528.15,2262798.0
1750310520,2528.15,2528.19,2526.53,2528.19,1338088.0
1750310580,2528.19,2528.7,2527.6,2528.46,574036.0
1750310640,2528.45,2529.39,2528.33,2529.38,696416.0
1750310700,2529.39,2529.8,2528.75,2529.2,792132.0
1750310760,2529.2,2529.2,2527.82,2528.25,1135738.0
1750310820,2528.03,2528.39,2527.3,2527.88,1539438.0
1750310880,2527.88,2528.16,2526.53,2528.16,479474.0
1750310940,2528.16,2528.43,2527.94,2527.94,441528.0
1750311000,2527.95,2528.34,2526.47,2526.84,854768.0
1750311060,2526.84,2528.55,2526.84,2527.67,1246328.0
1750311120,2527.67,2528.34,2526.81,2527.04,1072226.0
1750311180,2527.05,2528.32,2526.99,2528.07,751640.0
1750311240,2528.07,2528.72,2528.06,2528.26,349728.0
1750311300,2528.26,2530.16,2527.69,2527.96,2419112.0
1750311360,2527.97,2528.6,2527.46,2528.53,730768.0
1750311420,2528.52,2528.93,2528.0,2528.01,626484.0
1750311480,2528.0,2528.01,2523.99,2524.0,2091586.0
1750311540,2524.09,2525.84,2523.87,2525.3,1470324.0
1750311600,2525.31,2525.31,2524.38,2525.23,338386.0
1750311660,2525.22,2525.23,2523.66,2523.66,525108.0
1750311720,2523.66,2525.47,2522.67,2523.79,5677614.0
1750311780,2523.79,2523.99,2522.85,2523.45,3592878.0
1750311840,2523.45,2530.31,2519.32,2524.88,14883620.0
1750311900,2524.87,2525.12,2524.33,2524.88,3337122.0
1750311960,2524.87,2524.88,2523.61,2523.61,1673662.0
1750312020,2523.61,2523.78,2523.26,2523.26,310382.0
1750312080,2523.27,2523.47,2521.54,2522.88,1670994.0
1750312140,2522.88,2524.09,2522.51,2524.09,491112.0
1750312200,2524.01,2524.01,2523.39,2523.94,334620.0
1750312260,2523.93,2525.78,2523.0,2523.43,5989458.0
1750312320,2523.43,2525.25,2518.36,2523.52,9974998.0
1750312380,2523.52,2523.64,2522.03,2522.22,3295774.0
1750312440,2522.22,2523.32,2519.82,2522.35,9736052.0
1750312500,2522.46,2525.11,2519.83,2522.87,11646624.0
1750312560,2522.87,2523.73,2522.41,2523.24,2820188.0
1750312620,2523.24,2523.38,2522.52,2522.52,1816844.0
1750312680,2522.52,2522.77,2519.5,2520.86,4293894.0
1750312740,2521.03,2521.69,2520.72,2520.92,1909154.0
1750312800,2520.93,2521.11,2520.24,2520.69,2215040.0
1750312860,2520.68,2522.47,2520.68,2522.37,2134680.0
1750312920,2522.37,2523.64,2522.37,2522.63,2042246.0
1750312980,2522.63,2525.27,2522.63,2525.27,981698.0
1750313040,2525.7,2526.24,2524.89,2525.33,594076.0
1750313100,2525.28,2525.65,2523.71,2525.18,338600.0
1750313160,2525.19,2525.82,2523.83,2523.83,731706.0
1750313220,2523.78,2523.78,2521.05,2521.06,902388.0
1750313280,2521.05,2522.05,2521.05,2521.35,1242606.0
1750313340,2521.12,2521.43,2520.75,2521.09,1126474.0
1750313400,2521.1,2521.1,2518.35,2518.62,1716404.0
1750313460,2518.62,2523.0,2517.01,2518.64,11869964.0
1750313520,2518.63,2519.77,2518.63,2518.99,3199134.0
1750313580,2518.99,2519.03,2517.95,2518.23,2302260.0
1750313640,2518.22,2518.68,2517.88,2518.48,2629190.0
1750313700,2518.47,2519.42,2518.4,2518.51,1571240.0
1750313760,2518.51,2520.3,2518.5,2520.15,440654.0
1750313820,2520.15,2520.3,2518.52,2518.52,619664.0
1750313880,2518.52,2519.57,2517.48,2517.48,775088.0
1750313940,2517.48,2518.79,2517.21,2517.84,936156.0
1750314000,2517.84,2518.42,2517.84,2518.42,1711166.0
1750314060,2518.42,2518.42,2517.0,2517.52,675246.0
1750314120,2517.52,2517.99,2517.16,2517.42,737364.0
1750314180,2517.43,2518.17,2517.3,2517.6,450326.0
1750314240,2517.6,2518.49,2517.6,2517.61,533990.0
1750314300,2517.61,2517.94,2516.59,2516.6,636554.0
1750314360,2516.6,2518.15,2515.71,2516.34,2593892.0
1750314420,2516.34,2516.46,2515.69,2515.74,744034.0
1750314480,2515.75,2516.97,2515.6,2515.88,1166652.0
1750314540,2515.88,2516.4,2515.61,2515.61,668892.0
1750314600,2515.62,2518.01,2515.61,2518.01,1600640.0
1750314660,2518.01,2518.36,2517.23,2518.23,1413422.0
1750314720,2518.23,2519.15,2518.23,2518.59,2186652.0
1750314780,2518.58,2518.59,2517.82,2518.5,697928.0
1750314840,2518.67,2519.38,2518.5,2518.97,1315314.0
1750314900,2518.97,2519.23,2518.17,2519.23,818138.0
1750314960,2519.19,2519.76,2518.91,2519.61,716350.0
1750315020,2519.42,2519.78,2519.2,2519.3,338594.0
1750315080,2519.3,2519.67,2518.94,2519.18,469924.0
1750315140,2519.18,2519.98,2518.83,2518.84,520668.0
1750315200,2518.84,2519.94,2517.83,2519.93,594246.0
1750315260,2519.94,2519.94,2518.33,2518.33,395158.0
1750315320,2518.15,2518.15,2517.24,2517.47,517508.0
1750315380,2517.47,2517.77,2517.46,2517.57,385508.0
1750315440,2517.57,2518.7,2517.56,2518.7,405608.0
1750315500,2518.7,2518.7,2518.29,2518.3,411170.0
1750315560,2518.3,2518.43,2518.0,2518.0,160844.0
1750315620,2518.01,2518.12,2517.63,2517.64,241092.0
1750315680,2517.63,2519.2,2517.44,2519.19,350532.0
1750315740,2519.14,2519.14,2517.23,2517.5,543750.0
1750315800,2517.5,2518.07,2517.5,2517.81,179444.0
1750315860,2517.81,2517.81,2516.29,2516.47,654682.0
1750315920,2516.47,2516.47,2516.15,2516.2,369110.0
1750315980,2516.19,2516.35,2516.14,2516.25,471846.0
1750316040,2516.25,2516.44,2516.08,2516.39,332072.0
1750316100,2516.4,2516.53,2516.2,2516.4,357434.0
1750316160,2516.41,2516.92,2516.4,2516.92,171186.0
1750316220,2516.92,2517.31,2516.25,2516.25,1239838.0
1750316280,2516.25,2518.0,2515.81,2517.65,1072186.0
1750316340,2517.66,2518.19,2517.65,2518.19,194958.0
1750316400,2518.18,2519.46,2518.18,2519.46,543768.0
1750316460,2519.45,2522.24,2519.45,2522.23,1271432.0
1750316520,2522.23,2522.5,2521.74,2522.2,717582.0
1750316580,2522.21,2524.21,2521.62,2524.21,657452.0
1750316640,2524.21,2524.21,2522.65,2522.65,694232.0
1750316700,2522.65,2523.25,2521.43,2521.43,519920.0
1750316760,2521.43,2523.69,2521.13,2523.29,1035996.0
1750316820,2523.28,2524.08,2522.83,2522.83,633232.0
1750316880,2522.84,2523.0,2522.01,2522.02,603590.0
1750316940,2522.02,2522.61,2520.86,2522.6,369522.0
1750317000,2522.6,2523.84,2522.48,2523.83,504214.0
1750317060,2523.83,2524.49,2523.72,2523.72,1214920.0
1750317120,2523.73,2523.73,2522.26,2522.45,326084.0
1750317180,2522.46,2523.1,2522.02,2523.1,238990.0
1750317240,2523.09,2523.32,2522.77,2523.31,276148.0
1750317300,2523.31,2524.66,2523.31,2523.78,376118.0
1750317360,2523.78,2524.25,2521.6,2521.61,352370.0
1750317420,2521.6,2521.61,2520.32,2521.27,428066.0
1750317480,2521.27,2522.78,2521.27,2522.78,333378.0
1750317540,2522.77,2524.19,2522.71,2523.08,702024.0
1750317600,2523.02,2523.16,2522.11,2522.11,194000.0
1750317660,2522.11,2522.11,2520.38,2521.83,487870.0
1750317720,2521.83,2522.67,2521.83,2522.66,254024.0
1750317780,2522.66,2523.11,2521.43,2521.43,423078.0
1750317840,2521.44,2521.44,2518.84,2518.85,697558.0
1750317900,2518.84,2519.01,2518.06,2518.07,894812.0
1750317960,2518.06,2518.07,2517.5,2517.69,883178.0
1750318020,2517.5,2518.21,2516.64,2518.16,1114934.0
1750318080,2518.15,2519.49,2518.15,2519.49,477590.0
1750318140,2519.49,2520.01,2518.76,2518.76,355846.0
1750318200,2518.77,2520.11,2518.26,2519.88,358912.0
1750318260,2519.88,2520.03,2519.25,2519.37,209346.0
1750318320,2519.12,2519.12,2517.77,2518.04,223192.0
1750318380,2518.05,2519.06,2518.04,2518.91,252888.0
1750318440,2518.91,2519.67,2518.72,2518.72,330016.0
1750318500,2518.72,2519.34,2518.51,2519.34,136134.0
1750318560,2519.34,2520.64,2519.33,2519.77,297362.0
1750318620,2519.78,2521.0,2519.73,2521.0,230082.0
1750318680,2521.0,2521.85,2520.99,2521.43,302676.0
1750318740,2521.55,2521.89,2521.49,2521.87,280884.0
1750318800,2521.87,2522.44,2521.87,2522.07,286490.0
1750318860,2522.07,2522.82,2521.74,2522.82,600190.0
1750318920,2522.82,2522.83,2521.11,2521.72,294062.0
1750318980,2521.72,2522.0,2521.2,2522.0,215644.0
1750319040,2522.0,2522.34,2521.47,2521.48,231896.0
1750319100,2521.48,2521.74,2521.0,2521.44,274100.0
1750319160,2521.44,2521.7,2521.15,2521.57,199014.0
1750319220,2521.58,2521.7,2521.04,2521.6,214456.0
1750319280,2521.37,2521.98,2521.28,2521.52,453224.0
1750319340,2521.52,2521.52,2520.77,2520.78,179608.0
1750319400,2520.77,2520.94,2520.43,2520.51,673060.0
1750319460,2520.5,2521.19,2520.35,2520.57,543002.0
1750319520,2520.57,2521.37,2520.57,2520.97,771444.0
1750319580,2520.97,2520.97,2520.2,2520.22,158512.0
1750319640,2520.09,2520.67,2520.08,2520.52,333426.0
1750319700,2520.51,2520.52,2518.55,2518.56,529512.0
1750319760,2518.55,2518.56,2517.32,2517.33,928738.0
1750319820,2517.32,2517.42,2516.81,2517.1,1238482.0
1750319880,2517.1,2517.67,2516.94,2517.66,491606.0
1750319940,2517.67,2518.04,2517.49,2517.56,416282.0
1750320000,2517.56,2519.05,2517.55,2518.62,639848.0
1750320060,2518.61,2520.59,2518.51,2520.55,447654.0
1750320120,2520.52,2520.52,2519.93,2520.21,762936.0
1750320180,2520.22,2520.79,2520.16,2520.47,315782.0
1750320240,2520.46,2521.18,2519.89,2520.79,685416.0
1750320300,2520.79,2521.18,2520.53,2520.59,309674.0
1750320360,2520.59,2520.96,2520.45,2520.61,319322.0
1750320420,2520.61,2520.82,2520.45,2520.81,271954.0
1750320480,2520.81,2522.43,2520.3,2522.43,688566.0
1750320540,2522.43,2522.76,2522.33,2522.76,414174.0
1750320600,2522.76,2526.56,2522.75,2526.55,4211678.0
1750320660,2526.56,2526.73,2525.81,2525.89,1087382.0
1750320720,2525.9,2525.9,2525.0,2525.52,961882.0
1750320780,2525.51,2525.97,2525.4,2525.41,582796.0
1750320840,2525.41,2525.41,2524.53,2524.57,815364.0
1750320900,2524.57,2525.41,2524.23,2525.12,482350.0
1750320960,2525.12,2525.38,2524.99,2525.29,571346.0
1750321020,2525.28,2525.29,2524.8,2524.9,486808.0
1750321080,2524.9,2524.91,2524.41,2524.41,204394.0
1750321140,2524.42,2524.8,2524.41,2524.65,256652.0
1750321200,2524.65,2525.0,2523.75,2525.0,743372.0
1750321260,2524.99,2525.29,2524.82,2525.21,420180.0
1750321320,2525.22,2525.3,2525.03,2525.07,298732.0
1750321380,2525.07,2525.3,2524.81,2525.13,247062.0
1750321440,2525.13,2526.23,2525.13,2525.51,621584.0
1750321500,2525.51,2526.15,2524.78,2526.14,326400.0
1750321560,2526.15,2527.0,2526.14,2526.99,812434.0
1750321620,2526.99,2527.0,2525.22,2525.52,1028512.0
1750321680,2525.52,2526.08,2525.51,2525.96,380850.0
1750321740,2525.97,2526.06,2525.74,2526.06,289262.0
1750321800,2525.9,2526.52,2525.18,2525.19,567532.0
1750321860,2525.19,2525.19,2524.29,2524.58,1029664.0
1750321920,2524.58,2524.58,2522.39,2523.2,707440.0
1750321980,2523.19,2524.56,2522.87,2524.56,811716.0
1750322040,2524.56,2526.59,2524.55,2525.98,943850.0
1750322100,2525.99,2526.18,2525.02,2525.7,631774.0
1750322160,2525.71,2526.14,2524.45,2524.83,721324.0
1750322220,2524.84,2525.18,2524.73,2525.18,148474.0
1750322280,2525.18,2526.13,2525.17,2526.12,291804.0
1750322340,2526.12,2526.13,2525.0,2525.26,385364.0
1750322400,2525.1,2525.1,2523.2,2523.21,724062.0
1750322460,2523.21,2523.79,2522.53,2523.53,1476056.0
1750322520,2523.52,2524.5,2523.52,2524.42,288598.0
1750322580,2524.42,2526.27,2523.62,2526.16,3507076.0
1750322640,2525.99,2525.99,2524.31,2525.6,3356864.0
1750322700,2525.61,2528.39,2525.6,2528.38,6312966.0
1750322760,2528.7,2528.95,2527.71,2527.71,3495598.0
1750322820,2527.71,2528.96,2527.55,2528.85,1902130.0
1750322880,2528.76,2529.44,2527.31,2527.53,613692.0
1750322940,2527.53,2528.74,2527.53,2528.55,594728.0
1750323000,2528.5,2528.95,2527.75,2528.0,1291546.0
1750323060,2528.01,2528.01,2526.49,2526.9,685126.0
1750323120,2526.9,2527.24,2525.92,2525.93,570772.0
1750323180,2525.92,2527.45,2525.92,2525.98,764498.0
1750323240,2525.98,2526.26,2525.29,2525.65,565218.0
1750323300,2525.65,2526.1,2525.4,2526.0,398464.0
1750323360,2526.0,2526.1,2525.51,2525.51,231002.0
1750323420,2525.51,2525.51,2522.46,2522.46,1434278.0
1750323480,2522.47,2523.13,2521.74,2522.89,1417046.0
1750323540,2522.89,2522.94,2522.43,2522.43,445862.0
1750323600,2522.43,2522.52,2522.01,2522.08,447356.0
1750323660,2522.08,2524.0,2522.07,2523.86,444072.0
1750323720,2523.86,2524.49,2523.85,2524.03,305300.0
1750323780,2524.04,2524.52,2524.03,2524.52,293100.0
1750323840,2524.52,2525.93,2524.51,2525.9,391450.0
1750323900,2525.89,2526.52,2525.4,2525.41,414716.0
1750323960,2525.41,2526.31,2525.4,2526.3,368272.0
1750324020,2526.31,2526.33,2525.4,2525.85,581246.0
1750324080,2525.52,2525.52,2523.36,2524.1,543430.0
1750324140,2524.1,2524.29,2523.35,2523.96,321962.0
1750324200,2523.96,2523.97,2522.19,2522.2,672630.0
1750324260,2522.2,2522.2,2521.33,2521.84,663354.0
1750324320,2521.84,2522.61,2521.67,2522.39,847176.0
1750324380,2522.39,2523.3,2522.18,2522.18,517400.0
1750324440,2522.19,2522.98,2522.0,2522.88,571744.0
1750324500,2522.88,2523.59,2522.44,2523.58,365442.0
1750324560,2523.58,2524.47,2523.08,2523.88,236140.0
1750324620,2523.88,2525.87,2523.6,2525.86,517054.0
1750324680,2525.91,2527.22,2525.73,2525.73,990662.0
1750324740,2525.64,2527.88,2525.44,2527.88,887126.0
1750324800,2527.87,2527.88,2527.12,2527.43,959332.0
1750324860,2527.66,2527.97,2526.66,2527.07,838800.0
1750324920,2527.06,2527.86,2526.86,2527.34,609584.0
1750324980,2527.34,2528.0,2527.33,2527.99,582954.0
1750325040,2527.99,2528.55,2527.99,2528.47,692194.0
1750325100,2528.46,2528.95,2527.93,2527.99,676590.0
1750325160,2527.99,2528.09,2527.52,2528.08,248722.0
1750325220,2528.08,2528.09,2527.52,2527.73,309118.0
1750325280,2527.74,2529.2,2527.73,2529.19,690772.0
1750325340,2529.19,2529.2,2528.7,2528.9,674326.0
1750325400,2528.89,2529.8,2528.59,2529.46,729088.0
1750325460,2529.46,2529.46,2528.03,2528.73,789934.0
1750325520,2528.73,2529.93,2528.69,2528.7,498540.0
1750325580,2528.94,2529.47,2528.29,2528.73,583190.0
1750325640,2528.73,2529.88,2528.59,2529.68,345294.0
1750325700,2529.68,2529.68,2528.78,2529.24,717120.0
1750325760,2529.24,2531.95,2529.24,2530.31,2821638.0
1750325820,2530.32,2531.8,2530.31,2531.8,566744.0
1750325880,2531.8,2531.81,2529.03,2530.0,1090584.0
1750325940,2530.0,2530.36,2528.86,2529.18,855206.0
1750326000,2529.18,2530.65,2528.42,2530.17,713904.0
1750326060,2530.17,2530.5,2529.99,2530.5,326358.0
1750326120,2530.49,2530.62,2528.8,2529.01,475686.0
1750326180,2529.01,2529.01,2527.98,2528.52,589852.0
1750326240,2528.52,2528.65,2527.79,2528.33,584000.0
1750326300,2528.33,2535.57,2528.32,2535.39,8163076.0
1750326360,2535.21,2535.47,2534.37,2534.99,2149292.0
1750326420,2534.99,2536.32,2534.99,2536.15,2325868.0
1750326480,2536.15,2541.42,2535.86,2540.51,10418114.0
1750326540,2540.52,2541.01,2539.03,2541.01,3839938.0
1750326600,2541.0,2541.01,2539.02,2539.31,2954664.0
1750326660,2539.32,2539.32,2536.65,2537.99,2629806.0
1750326720,2537.99,2540.72,2536.81,2540.36,3450612.0
1750326780,2540.36,2540.36,2538.42,2538.42,2405976.0
1750326840,2538.42,2538.56,2536.8,2536.81,1841372.0
1750326900,2536.8,2538.19,2536.66,2538.19,850628.0
1750326960,2538.18,2538.19,2536.99,2537.98,1315116.0
1750327020,2537.99,2538.6,2537.5,2537.5,577850.0
1750327080,2537.5,2539.2,2537.5,2538.91,699210.0
1750327140,2538.91,2539.19,2537.35,2537.35,1733948.0
1750327200,2537.36,2538.52,2537.35,2538.52,1322098.0
1750327260,2538.67,2539.41,2538.5,2538.78,1059548.0
1750327320,2538.78,2539.44,2538.7,2538.92,603154.0
1750327380,2538.92,2539.98,2538.82,2539.78,1014068.0
1750327440,2539.78,2539.93,2537.51,2537.51,903944.0
1750327500,2537.67,2537.67,2534.0,2534.25,2056360.0
1750327560,2534.25,2534.6,2533.88,2534.01,1326196.0
1750327620,2534.01,2534.98,2533.82,2534.36,725910.0
1750327680,2534.36,2534.36,2532.61,2533.65,1464474.0
1750327740,2533.9,2533.91,2532.72,2533.01,785240.0
1750327800,2532.88,2534.34,2532.59,2534.0,628128.0
1750327860,2533.99,2534.75,2533.99,2534.73,609812.0
1750327920,2534.73,2536.57,2534.73,2534.77,1051124.0
1750327980,2534.77,2535.27,2534.74,2534.74,378860.0
1750328040,2534.75,2535.23,2534.31,2534.95,1022028.0
1750328100,2534.95,2535.21,2534.32,2535.21,443152.0
1750328160,2535.51,2536.28,2535.17,2535.19,514888.0
1750328220,2535.19,2536.25,2535.01,2536.25,412024.0
1750328280,2536.32,2537.99,2535.5,2535.75,1224180.0
1750328340,2535.84,2537.01,2535.0,2535.13,2497104.0
1750328400,2535.12,2536.31,2535.0,2535.0,554656.0
1750328460,2535.0,2536.48,2533.38,2536.48,1252558.0
1750328520,2536.69,2537.68,2535.42,2537.68,1054062.0
1750328580,2537.68,2537.68,2535.24,2536.99,688866.0
1750328640,2536.99,2537.25,2534.99,2536.2,2460796.0
1750328700,2536.14,2537.51,2535.31,2537.01,1883920.0
1750328760,2537.01,2540.39,2537.0,2539.25,4064108.0
1750328820,2539.32,2543.45,2539.25,2543.02,4200330.0
1750328880,2543.02,2543.26,2542.42,2542.53,1804722.0
1750328940,2542.52,2543.42,2542.34,2542.55,2143170.0
1750329000,2542.42,2543.7,2542.0,2542.7,1800374.0
1750329060,2542.69,2543.95,2542.26,2542.93,1488280.0
1750329120,2542.87,2542.87,2540.07,2540.61,1543818.0
1750329180,2540.61,2541.51,2539.11,2539.11,750342.0
1750329240,2539.11,2539.54,2538.46,2538.98,1071828.0
1750329300,2539.21,2540.22,2539.21,2539.68,829040.0
1750329360,2539.68,2539.69,2538.03,2538.12,833418.0
1750329420,2538.22,2540.35,2538.2,2540.03,839794.0
1750329480,2540.02,2540.15,2539.06,2539.65,1039208.0
1750329540,2539.65,2542.0,2539.65,2541.2,1517808.0
1750329600,2541.19,2541.2,2539.55,2540.53,1173066.0
1750329660,2540.53,2542.22,2540.53,2541.7,1215890.0
1750329720,2542.26,2542.4,2541.17,2541.79,973046.0
1750329780,2541.79,2541.79,2539.17,2539.28,574062.0
1750329840,2539.28,2539.61,2538.77,2538.82,640748.0
1750329900,2538.7,2539.35,2537.54,2537.54,1392428.0
1750329960,2537.54,2537.54,2534.45,2534.54,2639964.0
1750330020,2534.54,2535.3,2533.88,2535.05,1154986.0
1750330080,2535.05,2535.09,2534.08,2534.7,947856.0
1750330140,2534.71,2535.22,2534.19,2534.67,784568.0
1750330200,2534.66,2536.55,2534.56,2536.52,744472.0
1750330260,2536.52,2536.89,2536.1,2536.88,631670.0
1750330320,2536.89,2539.2,2536.88,2539.18,1080236.0
1750330380,2539.18,2539.8,2538.82,2539.66,636738.0
1750330440,2539.65,2540.11,2538.75,2539.12,739470.0
1750330500,2539.12,2539.74,2539.12,2539.26,472982.0
1750330560,2539.35,2539.36,2536.97,2536.97,1149990.0
1750330620,2536.97,2538.06,2536.96,2537.26,521280.0
1750330680,2537.25,2537.89,2537.25,2537.8,282844.0
1750330740,2537.8,2537.8,2537.38,2537.48,182044.0
1750330800,2537.47,2537.47,2536.23,2536.36,1054018.0
1750330860,2536.36,2536.36,2535.11,2535.46,1036320.0
1750330920,2535.46,2535.86,2534.79,2535.17,941950.0
1750330980,2535.17,2535.97,2535.17,2535.56,448576.0
1750331040,2535.57,2536.0,2534.88,2534.89,1190280.0
1750331100,2534.88,2535.71,2534.61,2534.61,1469768.0
1750331160,2534.61,2534.62,2531.75,2531.87,1773804.0
1750331220,2531.87,2531.87,2529.92,2530.01,2856722.0
1750331280,2529.93,2530.37,2529.54,2529.58,2558946.0
1750331340,2529.74,2530.44,2529.17,2530.23,1639184.0
1750331400,2530.23,2531.43,2530.23,2531.21,1584268.0
1750331460,2531.29,2531.29,2530.51,2531.23,719854.0
1750331520,2531.23,2532.18,2530.87,2531.99,605464.0
1750331580,2532.0,2532.66,2531.71,2532.66,891412.0
1750331640,2532.72,2533.53,2532.6,2532.6,947860.0
1750331700,2532.26,2532.71,2531.17,2531.17,469660.0
1750331760,2531.16,2532.8,2531.16,2532.31,704998.0
1750331820,2532.31,2532.36,2530.87,2531.55,708820.0
1750331880,2531.56,2533.63,2531.55,2533.63,771276.0
1750331940,2533.63,2533.63,2532.57,2532.57,501406.0
1750332000,2532.57,2533.41,2532.24,2533.41,353980.0
1750332060,2533.52,2533.53,2532.2,2532.2,505260.0
1750332120,2532.2,2532.23,2531.13,2531.13,317558.0
1750332180,2531.0,2531.01,2530.4,2530.5,1197686.0
1750332240,2530.43,2530.94,2529.7,2530.94,1295236.0
1750332300,2530.94,2531.52,2530.11,2530.61,1257830.0
1750332360,2530.61,2530.95,2529.3,2529.93,478862.0
1750332420,2529.82,2530.93,2529.37,2530.63,542210.0
1750332480,2530.63,2530.92,2530.61,2530.9,353570.0
1750332540,2530.91,2531.18,2530.51,2530.63,958470.0
1750332600,2530.62,2530.63,2529.1,2529.42,777998.0
1750332660,2529.82,2529.92,2528.58,2529.21,838842.0
1750332720,2528.75,2529.41,2528.57,2529.0,678304.0
1750332780,2529.01,2529.01,2527.37,2527.77,1688092.0
1750332840,2527.77,2528.44,2527.04,2527.97,949702.0
1750332900,2527.69,2528.74,2527.45,2528.58,1069892.0
1750332960,2528.58,2528.7,2527.48,2527.48,556210.0
1750333020,2527.49,2527.98,2527.01,2527.7,1118240.0
1750333080,2527.69,2527.79,2527.01,2527.22,785134.0
1750333140,2527.22,2528.8,2527.22,2528.79,495864.0
1750333200,2528.79,2528.88,2527.0,2527.31,830190.0
1750333260,2527.31,2527.73,2527.04,2527.35,462792.0
1750333320,2527.35,2527.98,2526.0,2527.92,2025150.0
1750333380,2527.92,2528.69,2526.99,2527.52,696052.0
1750333440,2527.53,2528.18,2527.52,2527.96,503920.0
1750333500,2527.96,2528.0,2526.93,2527.31,500638.0
1750333560,2527.1,2527.62,2526.39,2527.23,1134954.0
1750333620,2527.22,2528.38,2527.1,2527.11,744612.0
1750333680,2527.11,2527.47,2526.79,2527.46,506744.0
1750333740,2527.45,2528.48,2527.21,2528.48,344404.0
1750333800,2528.48,2529.09,2528.07,2529.09,583502.0
1750333860,2529.09,2531.99,2529.08,2531.91,1750424.0
1750333920,2531.91,2532.5,2531.52,2531.52,1197916.0
1750333980,2531.52,2531.62,2530.8,2531.36,684440.0
1750334040,2531.36,2532.38,2531.21,2532.02,1363738.0
1750334100,2532.02,2532.02,2531.03,2531.03,166976.0
1750334160,2531.01,2532.48,2530.51,2531.84,506204.0
1750334220,2531.81,2532.59,2531.37,2531.37,538734.0
1750334280,2531.38,2531.65,2530.67,2530.68,438712.0
1750334340,2530.68,2531.05,2530.45,2530.61,355472.0
1750334400,2530.61,2532.34,2530.61,2532.34,421910.0
1750334460,2532.34,2532.53,2530.67,2530.67,638810.0
1750334520,2530.67,2530.79,2528.51,2528.67,850652.0
1750334580,2528.67,2529.86,2528.41,2528.69,458068.0
1750334640,2528.69,2528.69,2527.06,2527.91,1307654.0
1750334700,2527.92,2528.0,2526.2,2526.6,1394532.0
1750334760,2526.6,2526.6,2524.75,2524.75,1724524.0
1750334820,2524.75,2525.41,2524.04,2524.05,1822072.0
1750334880,2524.04,2527.71,2524.04,2527.26,1396856.0
1750334940,2527.26,2528.43,2526.25,2526.47,1062972.0
1750335000,2526.47,2527.58,2526.46,2527.58,243608.0
1750335060,2527.61,2529.5,2527.61,2528.74,576692.0
1750335120,2528.74,2531.12,2528.73,2531.02,896004.0
1750335180,2531.02,2531.41,2530.54,2530.65,1807992.0
1750335240,2530.65,2535.7,2530.65,2535.28,4138524.0
1750335300,2535.28,2535.32,2532.91,2534.72,2207798.0
1750335360,2534.72,2535.39,2533.91,2534.17,797838.0
1750335420,2534.17,2534.78,2533.5,2533.58,885284.0
1750335480,2533.46,2533.79,2532.48,2532.48,588440.0
1750335540,2532.49,2533.21,2532.48,2532.77,429270.0
1750335600,2532.84,2533.71,2532.25,2533.7,571596.0
1750335660,2533.44,2535.0,2533.3,2534.8,714852.0
1750335720,2534.8,2534.81,2532.52,2532.93,454516.0
1750335780,2532.93,2533.2,2532.45,2533.04,866472.0
1750335840,2533.04,2533.04,2532.0,2532.6,338226.0
1750335900,2532.61,2532.61,2531.01,2531.37,238072.0
1750335960,2531.37,2532.25,2531.36,2531.65,946178.0
1750336020,2531.65,2531.99,2531.59,2531.81,177104.0
1750336080,2531.81,2532.88,2531.81,2532.5,250508.0
1750336140,2532.5,2532.93,2532.49,2532.66,189948.0
1750336200,2532.65,2533.35,2532.04,2532.97,982358.0
1750336260,2532.97,2534.09,2530.35,2530.35,947736.0
1750336320,2530.35,2530.88,2527.73,2528.31,1543860.0
1750336380,2528.31,2528.56,2527.42,2527.68,582502.0
1750336440,2527.68,2527.68,2526.24,2526.58,1048462.0
1750336500,2526.58,2528.24,2524.85,2528.23,2896878.0
1750336560,2528.24,2529.35,2527.72,2527.72,602110.0
1750336620,2527.73,2528.06,2527.0,2527.83,564760.0
1750336680,2527.82,2528.69,2527.36,2527.5,377388.0
1750336740,2527.51,2527.65,2526.77,2526.78,458138.0
1750336800,2526.77,2527.49,2525.36,2527.21,1692256.0
1750336860,2527.09,2527.37,2526.45,2526.64,293238.0
1750336920,2526.65,2526.65,2524.63,2525.33,1079198.0
1750336980,2525.33,2525.33,2522.96,2523.4,4235732.0
1750337040,2523.4,2523.58,2522.8,2522.81,1835432.0
1750337100,2522.81,2522.82,2518.64,2520.0,6451278.0
1750337160,2520.0,2520.0,2519.71,2519.99,1384048.0
1750337220,2519.99,2521.8,2518.67,2520.69,2849368.0
1750337280,2520.69,2522.12,2520.51,2520.82,1231032.0
1750337340,2520.83,2522.12,2520.08,2520.64,1649596.0
1750337400,2520.64,2522.83,2520.39,2521.7,1775754.0
1750337460,2521.61,2522.2,2521.0,2521.37,915506.0
1750337520,2521.0,2521.61,2519.78,2521.3,1240044.0
1750337580,2521.49,2522.41,2521.49,2521.5,672342.0
1750337640,2521.55,2523.9,2521.54,2523.9,871338.0
1750337700,2523.89,2523.89,2522.09,2522.1,1075742.0
1750337760,2522.1,2523.0,2522.1,2522.86,489608.0
1750337820,2522.87,2524.72,2522.85,2524.5,756416.0
1750337880,2524.42,2525.32,2524.3,2524.52,818180.0
1750337940,2524.52,2524.61,2523.97,2524.18,787432.0
1750338000,2524.18,2524.6,2523.69,2523.69,1015162.0
1750338060,2523.69,2523.99,2522.64,2523.26,723462.0
1750338120,2523.44,2524.63,2522.96,2523.82,1840700.0
1750338180,2523.81,2524.48,2523.02,2523.14,904288.0
1750338240,2523.14,2523.84,2522.48,2522.88,328942.0
1750338300,2522.89,2524.68,2522.19,2523.9,1561610.0
1750338360,2523.9,2524.06,2522.65,2523.4,797850.0
1750338420,2523.4,2524.05,2522.84,2522.99,256506.0
1750338480,2522.99,2522.99,2519.53,2519.53,1364112.0
1750338540,2519.37,2519.53,2518.22,2518.99,2117154.0
1750338600,2518.98,2520.24,2518.85,2520.24,675498.0
1750338660,2520.23,2520.23,2519.63,2519.72,753452.0
1750338720,2519.72,2519.72,2518.51,2519.52,919084.0
1750338780,2519.51,2519.69,2519.11,2519.29,457386.0
1750338840,2519.29,2519.55,2518.79,2519.05,889590.0
1750338900,2519.17,2519.17,2516.77,2516.79,3339414.0
1750338960,2516.79,2519.44,2516.3,2518.44,2967566.0
1750339020,2518.44,2518.55,2516.07,2518.47,1155464.0
1750339080,2518.46,2518.56,2516.31,2516.31,2307720.0
1750339140,2516.31,2518.64,2516.31,2517.46,2701444.0
1750339200,2517.46,2517.77,2517.0,2517.72,679558.0
1750339260,2517.72,2519.8,2517.47,2519.46,2217582.0
1750339320,2519.47,2520.24,2519.36,2519.59,892732.0
1750339380,2519.59,2522.29,2519.58,2521.13,1695654.0
1750339440,2521.12,2522.31,2521.04,2521.58,612770.0
1750339500,2521.59,2522.33,2521.58,2522.32,592440.0
1750339560,2522.31,2523.08,2521.64,2521.79,887472.0
1750339620,2521.8,2523.74,2520.92,2523.74,1117918.0
1750339680,2523.95,2523.95,2522.5,2522.51,1009672.0
1750339740,2522.5,2523.24,2522.5,2523.0,917784.0
1750339800,2523.01,2523.01,2520.04,2520.99,897672.0
1750339860,2520.99,2521.0,2520.2,2520.3,577802.0
1750339920,2520.3,2520.44,2517.71,2518.56,1208338.0
1750339980,2518.41,2518.61,2517.01,2517.39,702282.0
1750340040,2517.32,2519.24,2517.15,2519.08,1868696.0
1750340100,2519.08,2519.24,2518.36,2518.56,540858.0
1750340160,2518.48,2518.81,2517.68,2517.68,449906.0
1750340220,2517.58,2517.58,2514.0,2515.12,5068814.0
1750340280,2515.11,2515.18,2513.61,2514.0,1943428.0
1750340340,2513.98,2516.53,2513.62,2516.04,1131418.0
1750340400,2516.04,2516.05,2515.0,2515.0,644042.0
1750340460,2515.0,2517.15,2515.0,2515.55,1799270.0
1750340520,2515.55,2516.32,2515.15,2515.99,763328.0
1750340580,2515.99,2515.99,2514.33,2515.78,512156.0
1750340640,2515.77,2516.22,2515.4,2515.56,617840.0
1750340700,2515.56,2516.67,2514.23,2516.2,868764.0
1750340760,2515.83,2515.83,2513.84,2514.87,1883290.0
1750340820,2514.88,2514.88,2511.12,2511.18,2295820.0
1750340880,2511.02,2511.64,2507.75,2507.96,7052428.0
1750340940,2508.17,2509.93,2507.7,2509.42,5996918.0
1750341000,2509.42,2509.7,2507.02,2508.7,3372774.0
1750341060,2508.7,2509.5,2507.98,2508.1,1715902.0
1750341120,2508.04,2509.86,2507.02,2507.02,4820162.0
1750341180,2506.74,2509.39,2506.1,2508.54,4322174.0
1750341240,2508.31,2509.07,2507.71,2508.61,1820162.0
1750341300,2508.6,2508.87,2506.16,2508.55,2171580.0
1750341360,2508.54,2509.65,2507.37,2508.7,1667206.0
1750341420,2508.71,2509.46,2507.79,2507.9,1503150.0
1750341480,2507.79,2508.44,2506.94,2507.68,1508576.0
1750341540,2507.68,2509.49,2507.67,2508.58,1367912.0
1750341600,2508.58,2509.42,2508.21,2509.42,1660824.0
1750341660,2509.84,2510.26,2508.34,2509.81,2414948.0
1750341720,2509.8,2512.64,2509.8,2510.53,3338812.0
1750341780,2510.54,2513.44,2510.53,2512.45,1974228.0
1750341840,2512.44,2513.36,2512.26,2513.26,1286300.0
1750341900,2513.26,2514.7,2512.1,2514.31,2948460.0
1750341960,2514.31,2516.02,2514.25,2515.19,2558960.0
1750342020,2515.19,2516.27,2514.33,2515.81,1724326.0
1750342080,2515.82,2516.55,2515.01,2515.01,1099030.0
1750342140,2515.01,2515.01,2511.03,2512.39,1336486.0
1750342200,2512.39,2513.14,2511.29,2513.14,1278396.0
1750342260,2513.14,2514.83,2512.07,2514.81,1148340.0
1750342320,2514.81,2515.19,2514.0,2514.15,732570.0
1750342380,2514.15,2514.61,2513.69,2513.79,376178.0
1750342440,2513.7,2514.04,2512.64,2512.64,871028.0
1750342500,2512.64,2515.06,2512.64,2514.59,1678544.0
1750342560,2514.59,2514.59,2513.36,2513.52,1112694.0
1750342620,2513.21,2513.21,2510.52,2511.99,3480458.0
1750342680,2512.29,2512.3,2510.69,2511.4,1130418.0
1750342740,2511.41,2514.44,2511.4,2514.32,771910.0
1750342800,2514.32,2514.32,2512.0,2513.11,504854.0
1750342860,2513.11,2514.9,2513.11,2514.85,872444.0
1750342920,2514.99,2518.24,2514.99,2516.64,2767962.0
1750342980,2516.65,2517.1,2516.0,2516.01,867804.0
1750343040,2516.01,2520.0,2515.26,2519.67,1965760.0
1750343100,2519.66,2519.87,2518.99,2519.11,3618926.0
1750343160,2519.11,2520.78,2519.1,2519.62,2014396.0
1750343220,2519.53,2520.16,2518.79,2518.79,792040.0
1750343280,2518.8,2519.1,2518.0,2518.09,736560.0
1750343340,2518.09,2519.01,2517.5,2517.5,544230.0
1750343400,2517.51,2518.35,2516.0,2516.33,924826.0
1750343460,2516.33,2516.33,2513.6,2513.6,1455262.0
1750343520,2513.53,2513.6,2512.18,2513.32,1138408.0
1750343580,2513.32,2513.32,2509.18,2509.19,2339824.0
1750343640,2509.19,2509.22,2507.63,2508.74,2586352.0
1750343700,2508.74,2509.42,2508.36,2509.24,950316.0
1750343760,2509.25,2509.25,2507.51,2508.15,1529568.0
1750343820,2508.15,2509.17,2507.63,2508.99,1473346.0
1750343880,2508.95,2511.0,2508.95,2509.45,1383910.0
1750343940,2509.7,2509.7,2508.66,2508.71,821550.0
1750344000,2508.71,2509.14,2508.18,2509.03,671822.0
1750344060,2509.03,2510.38,2508.88,2509.6,937184.0
1750344120,2509.33,2509.81,2508.14,2509.8,989362.0
1750344180,2509.8,2509.81,2507.21,2508.28,1132614.0
1750344240,2508.29,2508.29,2506.57,2506.79,1044664.0
1750344300,2506.79,2506.88,2501.04,2504.32,11320578.0
1750344360,2504.32,2505.34,2504.31,2504.51,1820990.0
1750344420,2504.51,2504.51,2500.0,2500.28,7927108.0
1750344480,2500.01,2501.91,2499.52,2500.53,6529662.0
1750344540,2500.53,2502.55,2500.37,2501.87,2927174.0
1750344600,2499.25,2500.63,2496.47,2497.22,10354528.0
1750344660,2497.22,2497.22,2493.95,2495.95,11530908.0
1750344720,2495.95,2497.43,2494.4,2497.43,4977234.0
1750344780,2497.62,2498.25,2494.8,2497.17,5873174.0
1750344840,2497.3,2500.97,2496.05,2500.96,5651066.0
1750344900,2500.97,2501.99,2500.27,2501.26,3048518.0
1750344960,2501.26,2502.11,2500.0,2500.01,1908036.0
1750345020,2500.0,2500.18,2497.78,2498.37,1815630.0
1750345080,2498.37,2499.11,2495.49,2496.91,2205336.0
1750345140,2496.95,2497.64,2495.34,2495.64,1847332.0
1750345200,2495.78,2498.87,2495.78,2497.91,3694028.0
1750345260,2497.91,2500.31,2497.57,2499.8,2375134.0
1750345320,2499.81,2500.19,2498.91,2499.64,1623176.0
1750345380,2499.64,2500.35,2497.7,2498.16,1373254.0
1750345440,2497.97,2501.38,2497.77,2500.79,1348058.0
1750345500,2500.98,2500.98,2499.94,2500.19,1714628.0
1750345560,2500.19,2501.09,2499.68,2500.91,1068618.0
1750345620,2500.7,2501.0,2499.53,2501.0,986246.0
1750345680,2501.0,2501.0,2499.0,2499.5,1331796.0
1750345740,2499.75,2500.75,2496.07,2496.07,1636966.0
1750345800,2496.03,2497.67,2495.64,2496.28,1856854.0
1750345860,2496.45,2497.57,2495.88,2496.42,1545214.0
1750345920,2496.42,2499.64,2496.42,2498.99,1066022.0
1750345980,2499.13,2502.29,2499.0,2502.25,1960754.0
1750346040,2502.25,2504.08,2502.25,2503.46,5173052.0
1750346100,2503.45,2504.0,2502.58,2503.55,1774352.0
1750346160,2503.55,2503.81,2502.35,2502.69,1144130.0
1750346220,2502.69,2503.0,2502.01,2502.99,728558.0
1750346280,2502.99,2503.38,2499.35,2499.43,1292146.0
1750346340,2499.36,2500.39,2498.61,2500.39,1552226.0
1750346400,2500.39,2500.39,2497.6,2497.6,796992.0
1750346460,2497.6,2497.6,2495.5,2495.51,1070012.0
1750346520,2495.5,2498.94,2494.82,2498.01,2508162.0
1750346580,2498.0,2498.41,2496.07,2497.75,1278962.0
1750346640,2497.74,2498.77,2497.74,2498.11,583386.0
1750346700,2498.11,2498.92,2497.5,2498.31,988382.0
1750346760,2498.3,2498.93,2497.84,2498.92,559236.0
1750346820,2498.92,2499.93,2498.69,2499.48,530314.0
1750346880,2499.49,2499.97,2498.35,2499.62,815490.0
1750346940,2499.62,2499.95,2498.54,2499.21,459352.0
1750347000,2499.21,2499.6,2498.1,2498.51,676472.0
1750347060,2498.5,2499.12,2497.84,2497.96,346296.0
1750347120,2497.18,2497.98,2495.27,2497.19,1385154.0
1750347180,2497.18,2497.36,2496.66,2497.25,564732.0
1750347240,2497.25,2497.27,2496.67,2496.89,460354.0
1750347300,2496.89,2496.89,2495.6,2495.99,1013850.0
1750347360,2495.61,2495.61,2493.75,2493.75,1872098.0
1750347420,2493.75,2495.69,2493.51,2495.13,1350584.0
1750347480,2495.13,2496.65,2494.39,2494.39,1187064.0
1750347540,2494.39,2494.9,2493.11,2493.11,1299814.0
1750347600,2493.11,2495.63,2493.11,2495.28,1161220.0
1750347660,2495.29,2495.29,2494.64,2494.64,439566.0
1750347720,2494.64,2495.14,2493.9,2494.59,1035432.0
1750347780,2494.59,2496.83,2494.31,2496.83,729616.0
1750347840,2496.83,2498.17,2496.69,2497.74,1666270.0
1750347900,2497.74,2498.17,2496.83,2496.83,613960.0
1750347960,2496.83,2499.15,2496.28,2498.67,889506.0
1750348020,2498.66,2500.06,2498.66,2499.11,1658994.0
1750348080,2499.29,2501.17,2499.27,2501.17,1546262.0
1750348140,2501.18,2501.48,2499.7,2499.78,1563370.0
1750348200,2499.78,2500.0,2499.23,2499.99,690876.0
1750348260,2500.0,2500.0,2496.61,2496.61,1011616.0
1750348320,2496.61,2496.8,2494.42,2494.42,985176.0
1750348380,2494.65,2494.79,2488.16,2489.14,12586686.0
1750348440,2489.2,2492.89,2489.2,2492.11,3452802.0
1750348500,2492.12,2494.9,2491.86,2491.87,5017374.0
1750348560,2491.41,2492.26,2489.51,2492.25,4116436.0
1750348620,2492.25,2492.98,2492.07,2492.97,1347974.0
1750348680,2492.97,2492.97,2490.71,2490.71,1509178.0
1750348740,2490.71,2491.92,2490.64,2491.89,591242.0
1750348800,2491.89,2494.27,2491.75,2494.12,1441460.0
1750348860,2494.12,2496.72,2493.01,2496.65,1880476.0
1750348920,2496.65,2497.27,2495.3,2497.27,3189656.0
1750348980,2497.26,2497.8,2495.75,2497.01,1278660.0
1750349040,2497.01,2497.23,2496.5,2497.19,1111398.0
1750349100,2497.2,2499.06,2496.55,2498.88,1869656.0
1750349160,2498.88,2499.0,2497.54,2497.89,1063584.0
1750349220,2497.9,2498.44,2496.71,2498.26,814694.0
1750349280,2498.27,2498.52,2497.89,2498.31,660552.0
1750349340,2498.3,2499.84,2498.29,2498.33,1211428.0
1750349400,2498.3,2499.33,2498.29,2499.16,1084846.0
1750349460,2499.16,2500.81,2498.35,2498.68,1886236.0
1750349520,2498.96,2499.26,2498.26,2499.19,1037684.0
1750349580,2499.19,2499.9,2498.98,2499.27,450192.0
1750349640,2499.28,2499.28,2498.34,2498.78,298670.0
1750349700,2498.67,2498.67,2497.11,2497.38,730744.0
1750349760,2497.65,2501.46,2497.48,2501.46,1029024.0
1750349820,2501.45,2502.62,2499.84,2500.97,1913442.0
1750349880,2500.99,2501.98,2499.64,2499.64,767726.0
1750349940,2499.64,2499.77,2497.6,2497.77,777982.0
1750350000,2497.76,2498.05,2496.0,2497.72,858840.0
1750350060,2498.25,2500.91,2497.91,2500.91,1164274.0
1750350120,2500.91,2501.18,2499.4,2499.42,933236.0
1750350180,2499.41,2500.29,2498.37,2498.66,835634.0
1750350240,2498.66,2500.6,2498.65,2500.26,725350.0
1750350300,2500.26,2500.9,2499.7,2500.89,652334.0
1750350360,2500.9,2501.15,2500.09,2500.39,417272.0
1750350420,2500.38,2501.16,2500.38,2500.4,642634.0
1750350480,2500.41,2500.6,2500.0,2500.6,298902.0
1750350540,2500.59,2500.6,2499.11,2499.11,292096.0
1750350600,2499.12,2499.28,2497.73,2498.24,939920.0
1750350660,2498.24,2498.24,2496.02,2496.36,903590.0
1750350720,2496.26,2496.26,2494.1,2494.1,1648372.0
1750350780,2494.1,2495.17,2493.62,2493.9,1078746.0
1750350840,2493.9,2497.76,2493.89,2496.91,811774.0
1750350900,2496.58,2497.01,2495.69,2496.08,409906.0
1750350960,2496.08,2496.69,2495.78,2496.07,831238.0
1750351020,2496.07,2496.38,2494.63,2494.71,530114.0
1750351080,2494.72,2495.62,2494.6,2495.0,376442.0
1750351140,2495.01,2496.23,2494.85,2495.86,428034.0
1750351200,2495.86,2495.96,2494.37,2495.37,539902.0
1750351260,2495.36,2497.12,2495.36,2496.34,395764.0
1750351320,2496.33,2498.32,2495.83,2497.32,493090.0
1750351380,2497.32,2498.49,2496.81,2498.04,344476.0
1750351440,2498.03,2499.46,2498.03,2499.05,631516.0
1750351500,2499.05,2501.0,2499.02,2499.75,809536.0
1750351560,2499.61,2499.61,2497.09,2497.1,1484298.0
1750351620,2497.09,2498.35,2496.7,2496.84,906138.0
1750351680,2496.85,2496.85,2495.36,2495.36,784278.0
1750351740,2495.36,2495.36,2494.33,2494.85,518588.0
1750351800,2494.86,2495.88,2492.94,2493.03,955322.0
1750351860,2492.91,2492.91,2487.18,2487.52,7677530.0
1750351920,2487.58,2490.66,2487.57,2488.36,2643946.0
1750351980,2488.36,2488.85,2487.76,2488.2,1426854.0
1750352040,2488.2,2488.59,2485.45,2486.49,6319076.0
1750352100,2486.56,2487.81,2486.12,2487.28,2852268.0
1750352160,2487.28,2488.72,2487.1,2488.09,1198196.0
1750352220,2488.25,2488.25,2484.69,2485.24,4491786.0
1750352280,2485.24,2485.69,2483.51,2484.4,2378128.0
1750352340,2484.41,2487.3,2483.69,2487.01,2423104.0
1750352400,2487.01,2490.1,2486.76,2490.03,1843446.0
1750352460,2489.86,2491.67,2489.68,2491.16,2087326.0
1750352520,2491.16,2491.44,2490.69,2490.86,764652.0
1750352580,2490.87,2491.01,2488.74,2488.74,1733296.0
1750352640,2488.75,2488.85,2486.41,2486.42,1242944.0
1750352700,2486.42,2488.24,2485.33,2488.23,1780622.0
1750352760,2488.24,2491.86,2488.23,2491.39,2834856.0
1750352820,2491.81,2492.13,2490.85,2491.57,1371068.0
1750352880,2491.57,2491.69,2488.65,2489.89,1583308.0
1750352940,2489.98,2491.31,2489.98,2490.2,745656.0
1750353000,2490.19,2491.57,2489.4,2491.4,914162.0
1750353060,2491.56,2492.49,2491.56,2492.06,1067872.0
1750353120,2492.06,2493.93,2492.05,2492.42,2143438.0
1750353180,2492.41,2493.87,2491.84,2492.72,2422274.0
1750353240,2492.72,2492.88,2491.09,2492.67,1257172.0
1750353300,2492.66,2494.38,2492.66,2493.85,1180600.0
1750353360,2493.85,2493.93,2493.17,2493.76,853812.0
1750353420,2493.77,2493.8,2489.61,2490.76,1324436.0
1750353480,2490.76,2491.44,2490.45,2490.51,620200.0
1750353540,2490.51,2491.53,2489.2,2491.53,485344.0
1750353600,2491.53,2491.53,2490.0,2490.01,259822.0
1750353660,2490.01,2491.11,2489.0,2490.12,351660.0
1750353720,2490.12,2490.32,2489.46,2490.27,300156.0
1750353780,2490.26,2491.41,2490.08,2490.09,539782.0
1750353840,2490.09,2490.47,2489.2,2490.47,428058.0
1750353900,2490.46,2493.22,2490.42,2493.18,558168.0
1750353960,2493.18,2493.9,2492.37,2493.37,553802.0
1750354020,2493.28,2493.44,2492.96,2493.24,309718.0
1750354080,2493.24,2495.19,2493.23,2494.78,1285388.0
1750354140,2494.79,2495.7,2494.58,2494.58,583094.0
1750354200,2494.37,2494.39,2493.72,2493.74,331602.0
1750354260,2493.74,2494.76,2493.23,2494.11,466306.0
1750354320,2494.11,2494.67,2493.23,2493.92,371240.0
1750354380,2494.16,2498.23,2494.16,2498.23,2658122.0
1750354440,2498.21,2504.0,2498.1,2503.49,11101222.0
1750354500,2503.49,2508.17,2503.49,2508.16,8115986.0
1750354560,2508.42,2523.0,2508.36,2514.54,26712978.0
1750354620,2514.8,2518.87,2513.88,2517.95,5210078.0
1750354680,2518.07,2518.07,2514.2,2517.65,5489752.0
1750354740,2518.38,2519.69,2514.03,2514.03,3946368.0
1750354800,2514.03,2517.16,2513.08,2516.07,3146998.0
1750354860,2516.07,2520.47,2515.73,2517.62,4365654.0
1750354920,2517.8,2518.33,2513.4,2515.2,3786264.0
1750354980,2515.3,2517.75,2515.14,2517.52,1539936.0
1750355040,2517.52,2517.74,2514.37,2515.76,2009754.0
1750355100,2515.65,2517.75,2515.65,2516.81,2007972.0
1750355160,2516.99,2519.14,2515.5,2518.73,1950542.0
1750355220,2518.73,2519.8,2517.59,2517.99,3324134.0
1750355280,2517.98,2518.37,2515.62,2516.08,1728360.0
1750355340,2516.07,2517.56,2515.21,2515.85,1578352.0
1750355400,2515.85,2516.3,2512.29,2512.76,2655654.0
1750355460,2512.76,2513.86,2511.58,2513.5,2471478.0
1750355520,2513.5,2514.45,2512.47,2514.24,1261362.0
1750355580,2514.24,2516.6,2514.24,2514.68,1115072.0
1750355640,2514.69,2516.51,2514.69,2515.83,713264.0
1750355700,2515.83,2516.87,2509.55,2510.43,7761756.0
1750355760,2510.52,2510.52,2506.41,2507.16,5162994.0
1750355820,2507.16,2508.85,2506.9,2508.79,3181664.0
1750355880,2508.79,2508.94,2506.32,2506.73,1923052.0
1750355940,2506.73,2507.6,2506.73,2507.44,587534.0
1750356000,2507.44,2508.62,2506.12,2508.61,2602326.0
1750356060,2508.03,2508.53,2506.76,2507.55,764766.0
1750356120,2507.55,2507.9,2505.91,2506.81,1359994.0
1750356180,2506.99,2511.99,2506.99,2510.99,3559010.0
1750356240,2510.99,2511.51,2510.15,2511.5,969958.0
1750356300,2511.5,2512.14,2510.53,2511.97,906210.0
1750356360,2511.99,2514.48,2511.99,2514.08,1506922.0
1750356420,2514.08,2514.98,2513.0,2514.09,1158752.0
1750356480,2514.09,2516.57,2514.09,2514.95,1966788.0
1750356540,2514.96,2515.6,2514.17,2515.26,1007154.0
1750356600,2515.27,2515.27,2513.45,2515.0,1167834.0
1750356660,2515.0,2515.35,2512.82,2512.82,716236.0
1750356720,2512.32,2513.06,2511.45,2512.92,1471082.0
1750356780,2512.92,2513.06,2511.87,2512.53,644846.0
1750356840,2512.87,2513.57,2511.82,2512.18,1200564.0
1750356900,2512.17,2514.65,2512.17,2513.99,1021964.0
1750356960,2513.99,2515.03,2512.24,2512.46,455054.0
1750357020,2512.45,2513.73,2511.83,2511.84,856566.0
1750357080,2511.84,2513.16,2511.55,2512.0,463194.0
1750357140,2511.79,2512.01,2510.78,2511.23,687906.0
1750357200,2511.22,2511.23,2509.02,2509.42,1196350.0
1750357260,2509.41,2510.24,2509.0,2509.96,663558.0
1750357320,2509.97,2510.08,2508.9,2509.41,579672.0
1750357380,2509.41,2512.26,2508.84,2512.25,1054350.0
1750357440,2511.84,2511.84,2510.55,2510.78,738616.0
1750357500,2510.78,2511.48,2509.44,2509.44,643858.0
1750357560,2509.66,2509.98,2509.04,2509.56,327926.0
1750357620,2509.55,2510.53,2509.55,2510.4,304794.0
1750357680,2510.4,2510.78,2509.24,2509.44,571552.0
1750357740,2509.44,2509.45,2508.6,2508.99,1122370.0
1750357800,2508.99,2511.85,2508.99,2511.65,625314.0
1750357860,2511.65,2512.2,2510.76,2510.81,381018.0
1750357920,2510.8,2511.13,2508.73,2509.34,688744.0
1750357980,2509.35,2509.35,2506.77,2506.77,2005588.0
1750358040,2506.77,2507.86,2506.3,2507.67,892348.0
1750358100,2507.67,2508.9,2507.67,2508.61,431208.0
1750358160,2508.6,2508.61,2506.33,2506.35,463140.0
1750358220,2506.36,2506.76,2506.24,2506.4,665472.0
1750358280,2506.4,2507.27,2505.96,2506.47,701030.0
1750358340,2506.48,2506.86,2505.85,2506.43,605380.0
1750358400,2506.43,2506.6,2506.25,2506.26,270824.0
1750358460,2506.26,2506.27,2504.12,2504.32,1835834.0
1750358520,2504.32,2505.19,2504.1,2505.19,988334.0
1750358580,2505.19,2506.24,2504.78,2504.86,1114674.0
1750358640,2504.87,2505.69,2504.72,2505.17,467692.0
1750358700,2505.16,2505.16,2504.11,2504.49,502964.0
1750358760,2504.49,2504.92,2502.19,2502.78,1745972.0
1750358820,2502.79,2503.0,2502.36,2502.98,578636.0
1750358880,2502.98,2503.2,2501.25,2501.26,2476848.0
1750358940,2501.47,2501.47,2499.3,2500.79,2167000.0
1750359000,2500.78,2501.67,2500.52,2501.24,398200.0
1750359060,2501.25,2501.48,2500.01,2500.01,765408.0
1750359120,2499.53,2500.01,2498.39,2498.53,1100906.0
1750359180,2498.54,2500.18,2498.0,2499.88,1994616.0
1750359240,2499.98,2500.9,2499.98,2500.7,537346.0
1750359300,2500.69,2500.83,2500.52,2500.6,356756.0
1750359360,2500.6,2501.08,2499.54,2499.6,430538.0
1750359420,2499.59,2499.99,2498.5,2499.96,530996.0
1750359480,2499.96,2502.4,2499.96,2502.4,679490.0
1750359540,2502.39,2504.25,2502.39,2503.5,1268236.0
1750359600,2503.51,2504.37,2503.07,2503.39,859650.0
1750359660,2503.38,2504.08,2502.03,2503.92,938606.0
1750359720,2503.91,2506.48,2503.91,2505.48,2220238.0
1750359780,2505.48,2506.09,2505.38,2505.49,725788.0
1750359840,2505.49,2505.89,2504.8,2504.8,633928.0
1750359900,2504.81,2505.8,2504.32,2504.59,595564.0
1750359960,2504.59,2504.6,2501.18,2501.19,864596.0
1750360020,2501.18,2502.0,2500.08,2500.1,1869308.0
1750360080,2500.09,2500.1,2496.76,2497.91,2777990.0
1750360140,2497.91,2499.03,2497.49,2499.03,507378.0
1750360200,2499.03,2500.0,2498.9,2500.0,592292.0
1750360260,2500.0,2500.96,2499.71,2500.95,286360.0
1750360320,2500.95,2503.59,2500.95,2503.59,584610.0
1750360380,2503.59,2503.59,2503.04,2503.59,382894.0
1750360440,2503.58,2506.47,2503.58,2506.47,1235328.0
1750360500,2506.54,2508.51,2506.21,2506.21,1766580.0
1750360560,2506.35,2507.0,2504.62,2506.45,664470.0
1750360620,2506.45,2509.1,2506.45,2507.98,865268.0
1750360680,2508.06,2508.47,2507.71,2507.71,369144.0
1750360740,2507.31,2507.31,2505.71,2506.07,365748.0
1750360800,2506.08,2507.18,2505.82,2507.03,266554.0
1750360860,2507.03,2508.11,2506.83,2508.11,335894.0
1750360920,2508.1,2508.44,2506.82,2507.51,470746.0
1750360980,2507.5,2507.88,2506.83,2507.57,288524.0
1750361040,2507.57,2507.89,2507.23,2507.88,335314.0
1750361100,2507.88,2509.75,2507.87,2509.74,412584.0
1750361160,2509.75,2509.83,2508.43,2508.79,378222.0
1750361220,2508.8,2509.31,2508.59,2509.31,197164.0
1750361280,2509.05,2509.21,2508.6,2508.61,193590.0
1750361340,2508.61,2508.97,2507.61,2507.71,267064.0
1750361400,2507.72,2508.94,2507.13,2508.76,554562.0
1750361460,2508.77,2508.77,2507.42,2507.44,329160.0
1750361520,2507.44,2507.45,2502.13,2502.18,1390672.0
1750361580,2502.17,2504.47,2501.7,2504.47,850308.0
1750361640,2504.46,2505.12,2503.39,2505.11,601266.0
1750361700,2505.12,2505.12,2503.25,2503.25,337922.0
1750361760,2503.26,2504.99,2503.21,2504.98,328372.0
1750361820,2504.98,2505.14,2504.38,2504.78,495120.0
1750361880,2504.78,2505.06,2503.81,2504.83,449786.0
1750361940,2504.84,2504.84,2503.25,2503.26,267476.0
1750362000,2503.26,2503.44,2502.2,2503.44,405862.0
1750362060,2503.44,2503.44,2502.57,2503.33,229664.0
1750362120,2503.33,2503.62,2502.25,2502.48,211392.0
1750362180,2502.48,2502.49,2501.21,2501.9,483674.0
1750362240,2501.91,2502.4,2501.8,2502.15,249996.0
1750362300,2502.16,2503.13,2502.09,2502.57,448434.0
1750362360,2502.57,2504.96,2502.41,2504.96,246662.0
1750362420,2504.96,2505.6,2504.45,2504.64,386462.0
1750362480,2504.64,2505.34,2503.6,2505.34,561176.0
1750362540,2505.44,2505.74,2504.6,2505.45,567930.0
1750362600,2505.34,2506.55,2504.87,2506.54,631268.0
1750362660,2506.55,2507.37,2505.5,2505.51,880762.0
1750362720,2505.5,2505.81,2505.32,2505.48,294554.0
1750362780,2505.49,2505.68,2504.4,2504.41,351626.0
1750362840,2504.4,2504.57,2502.8,2503.12,516592.0
1750362900,2503.12,2503.79,2502.92,2503.78,238154.0
1750362960,2503.78,2504.49,2503.15,2504.49,262286.0
1750363020,2504.49,2505.86,2504.49,2505.33,188634.0
1750363080,2505.32,2505.56,2504.53,2504.7,261814.0
1750363140,2504.7,2504.7,2503.42,2503.76,154222.0
1750363200,2503.76,2505.0,2503.76,2504.48,374888.0
1750363260,2504.49,2506.91,2504.48,2506.12,328362.0
1750363320,2506.13,2507.54,2506.12,2506.74,910158.0
1750363380,2506.74,2506.88,2505.09,2505.1,530144.0
1750363440,2505.1,2506.51,2505.1,2506.31,329396.0
1750363500,2506.31,2506.54,2505.89,2506.3,476358.0
1750363560,2506.3,2507.8,2506.2,2506.94,293458.0
1750363620,2506.94,2507.55,2506.46,2507.55,433528.0
1750363680,2507.55,2508.16,2506.83,2508.1,447762.0
1750363740,2508.1,2508.1,2506.73,2506.73,465360.0
1750363800,2506.73,2507.85,2506.6,2507.63,342240.0
1750363860,2507.64,2509.45,2507.63,2509.45,329506.0
1750363920,2509.59,2513.83,2508.95,2513.8,5428752.0
1750363980,2514.0,2514.47,2510.34,2510.83,1052536.0
1750364040,2510.83,2511.65,2510.07,2511.27,1425006.0
1750364100,2511.28,2512.52,2511.14,2512.52,592974.0
1750364160,2512.52,2514.18,2511.86,2514.17,915704.0
1750364220,2514.18,2515.86,2513.51,2514.77,1881726.0
1750364280,2514.76,2515.3,2514.11,2514.75,784442.0
1750364340,2514.76,2514.84,2513.83,2514.28,405814.0
1750364400,2514.28,2514.59,2513.6,2513.84,610340.0
1750364460,2513.84,2514.59,2513.36,2513.75,315094.0
1750364520,2513.75,2515.5,2512.73,2512.87,1346656.0
1750364580,2512.87,2512.87,2509.95,2510.77,1592320.0
1750364640,2510.76,2510.77,2509.76,2509.76,328404.0
1750364700,2509.76,2509.76,2507.08,2507.31,925908.0
1750364760,2507.32,2507.71,2506.16,2507.6,870856.0
1750364820,2507.6,2508.98,2506.95,2508.0,394406.0
1750364880,2508.0,2509.44,2508.0,2509.44,249316.0
1750364940,2509.44,2509.78,2509.28,2509.61,226128.0
1750365000,2509.77,2510.64,2509.6,2509.65,439870.0
1750365060,2509.65,2510.06,2509.37,2510.05,121888.0
1750365120,2510.06,2511.9,2510.05,2511.89,527310.0
1750365180,2511.9,2511.9,2510.45,2510.8,276024.0
1750365240,2510.8,2510.81,2509.79,2510.59,241322.0
1750365300,2510.59,2510.8,2508.8,2508.8,289846.0
1750365360,2508.8,2508.97,2508.3,2508.71,284388.0
1750365420,2508.71,2508.71,2506.49,2506.62,709492.0
1750365480,2506.61,2508.05,2506.61,2507.88,458990.0
1750365540,2507.88,2508.16,2507.1,2507.27,338680.0
1750365600,2507.28,2507.47,2506.11,2506.11,412980.0
1750365660,2506.11,2506.11,2502.68,2503.31,2330350.0
1750365720,2503.21,2503.77,2502.39,2502.39,1518374.0
1750365780,2502.39,2502.44,2501.6,2501.92,637244.0
1750365840,2501.92,2502.54,2501.59,2501.96,486984.0
1750365900,2501.96,2502.9,2501.96,2502.55,668232.0
1750365960,2502.54,2502.89,2501.72,2502.37,350798.0
1750366020,2502.38,2502.9,2501.9,2502.78,388720.0
1750366080,2502.78,2504.32,2502.78,2504.32,442336.0
1750366140,2504.31,2506.29,2504.06,2506.03,1745364.0
1750366200,2506.03,2506.04,2503.61,2503.86,296630.0
1750366260,2503.86,2505.12,2503.82,2504.17,231116.0
1750366320,2504.16,2506.31,2503.82,2505.29,389198.0
1750366380,2505.29,2505.72,2504.42,2504.99,365114.0
1750366440,2504.99,2506.1,2504.8,2505.71,419764.0
1750366500,2505.71,2507.49,2505.71,2506.54,487462.0
1750366560,2506.54,2507.03,2506.36,2506.63,218602.0
1750366620,2506.62,2506.99,2506.54,2506.73,87086.0
1750366680,2506.73,2506.73,2505.43,2505.43,784592.0
1750366740,2505.55,2506.2,2505.55,2506.2,233308.0
1750366800,2506.2,2506.54,2505.67,2506.54,414750.0
1750366860,2506.54,2508.12,2506.54,2508.11,832962.0
1750366920,2508.12,2508.48,2507.74,2508.47,457242.0
1750366980,2508.48,2509.28,2508.47,2508.78,944468.0
1750367040,2508.78,2508.78,2507.8,2507.8,311536.0
1750367100,2507.74,2508.0,2507.47,2507.48,245092.0
1750367160,2507.48,2509.46,2507.42,2509.11,261112.0
1750367220,2508.76,2509.51,2508.66,2509.5,395468.0
1750367280,2509.51,2510.0,2509.3,2509.31,448064.0
1750367340,2509.31,2509.54,2507.6,2507.62,514614.0
1750367400,2507.61,2507.62,2506.64,2507.19,730138.0
1750367460,2507.19,2507.19,2506.72,2506.72,74642.0
1750367520,2506.73,2506.99,2506.72,2506.8,201792.0
1750367580,2506.81,2507.43,2506.43,2506.44,575520.0
1750367640,2506.43,2506.44,2503.98,2503.99,1065564.0
1750367700,2503.98,2507.38,2503.63,2506.25,892966.0
1750367760,2506.73,2507.08,2506.24,2507.08,390018.0
1750367820,2507.07,2507.61,2506.7,2507.5,283112.0
1750367880,2507.5,2507.5,2505.54,2506.24,230774.0
1750367940,2506.23,2506.46,2505.25,2506.39,254098.0
1750368000,2506.39,2508.17,2506.38,2508.17,504332.0
1750368060,2508.17,2508.62,2508.16,2508.36,256636.0
1750368120,2508.36,2508.36,2505.65,2505.65,413154.0
1750368180,2505.54,2505.65,2505.3,2505.51,255564.0
1750368240,2505.51,2510.47,2505.51,2510.06,2091574.0
1750368300,2510.06,2512.7,2510.06,2512.7,1106994.0
1750368360,2512.7,2512.7,2510.9,2511.92,832758.0
1750368420,2511.92,2512.83,2511.78,2512.83,354736.0
1750368480,2512.83,2513.32,2511.85,2512.51,727124.0
1750368540,2512.51,2512.68,2507.0,2507.26,1412696.0
1750368600,2507.26,2507.26,2503.8,2504.68,1351566.0
1750368660,2504.67,2504.73,2504.41,2504.46,487130.0
1750368720,2504.45,2504.46,2503.29,2503.89,770400.0
1750368780,2503.89,2506.16,2503.8,2506.15,947794.0
1750368840,2506.59,2507.5,2506.5,2506.5,772344.0
1750368900,2506.5,2508.0,2506.5,2507.18,186888.0
1750368960,2507.18,2507.19,2506.81,2506.81,49958.0
1750369020,2506.81,2512.34,2506.81,2512.33,2236170.0
1750369080,2512.33,2513.99,2511.79,2511.79,1513544.0
1750369140,2511.61,2511.61,2505.27,2508.95,4933330.0
1750369200,2508.94,2510.65,2508.55,2509.01,914466.0
1750369260,2509.0,2510.64,2508.33,2508.43,560822.0
1750369320,2508.43,2508.43,2507.24,2507.34,658370.0
1750369380,2507.34,2511.0,2506.91,2510.99,1045868.0
1750369440,2511.34,2511.35,2508.79,2508.79,390350.0
1750369500,2508.79,2510.64,2508.74,2510.56,281112.0
1750369560,2510.55,2510.56,2509.89,2510.4,171622.0
1750369620,2510.4,2512.34,2510.39,2511.72,507156.0
1750369680,2511.72,2511.93,2511.35,2511.93,242548.0
1750369740,2511.93,2511.93,2511.39,2511.92,328202.0
1750369800,2511.92,2511.99,2511.83,2511.86,248736.0
1750369860,2511.86,2511.87,2510.01,2510.97,403450.0
1750369920,2510.97,2511.01,2510.66,2511.0,93066.0
1750369980,2511.0,2511.01,2510.71,2510.72,101254.0
1750370040,2510.72,2510.72,2507.5,2507.51,664860.0
1750370100,2507.5,2507.51,2504.98,2504.99,1201686.0
1750370160,2504.99,2506.9,2504.99,2506.49,604684.0
1750370220,2506.5,2506.5,2506.27,2506.27,96102.0
1750370280,2506.27,2508.94,2506.27,2508.94,119662.0
1750370340,2509.34,2509.74,2508.62,2508.99,420846.0
1750370400,2508.99,2513.5,2508.99,2512.63,1971596.0
1750370460,2512.63,2516.11,2510.35,2510.35,3670918.0
1750370520,2510.35,2514.4,2509.92,2512.22,1439004.0
1750370580,2512.23,2513.6,2510.43,2513.1,2066134.0
1750370640,2513.1,2514.98,2512.41,2512.41,955542.0
1750370700,2512.23,2514.2,2511.59,2514.07,1388270.0
1750370760,2514.06,2515.9,2513.96,2514.24,1981300.0
1750370820,2514.25,2517.34,2514.25,2516.54,2071668.0
1750370880,2516.55,2517.26,2515.09,2517.25,1329642.0
1750370940,2517.24,2517.56,2515.4,2516.84,828628.0
1750371000,2516.53,2517.16,2515.52,2515.72,818788.0
1750371060,2515.76,2517.29,2514.78,2515.35,1630634.0
1750371120,2515.35,2515.66,2514.1,2514.8,969918.0
1750371180,2514.8,2516.0,2514.2,2515.25,424422.0
1750371240,2515.24,2515.59,2514.34,2515.59,352780.0
1750371300,2515.59,2516.78,2515.59,2516.12,762684.0
1750371360,2516.12,2519.78,2516.12,2519.78,1504532.0
1750371420,2519.31,2519.49,2517.31,2518.25,1297242.0
1750371480,2518.25,2519.3,2516.64,2516.65,1583914.0
1750371540,2516.61,2517.89,2516.57,2517.89,878586.0
1750371600,2517.89,2518.28,2514.93,2514.93,1113390.0
1750371660,2514.93,2515.65,2514.2,2514.21,981580.0
1750371720,2514.21,2516.84,2513.71,2516.84,1296154.0
1750371780,2516.83,2518.76,2515.62,2518.66,1219668.0
1750371840,2518.57,2518.66,2515.54,2515.88,895622.0
1750371900,2515.89,2518.03,2515.88,2516.83,390450.0
1750371960,2516.83,2518.21,2516.06,2517.46,1157950.0
1750372020,2517.64,2518.04,2517.04,2517.44,345332.0
1750372080,2517.44,2517.99,2517.17,2517.36,477134.0
1750372140,2517.49,2517.49,2516.32,2516.73,573138.0
1750372200,2516.85,2517.72,2516.76,2516.89,473178.0
1750372260,2516.89,2519.39,2516.07,2519.38,1565452.0
1750372320,2519.39,2521.41,2519.14,2520.9,1846566.0
1750372380,2520.91,2523.33,2520.8,2522.11,3735142.0
1750372440,2522.13,2522.6,2521.47,2522.6,1763706.0
1750372500,2522.59,2526.01,2522.59,2525.0,6318130.0
1750372560,2524.99,2526.74,2524.99,2526.73,2026714.0
1750372620,2526.74,2526.99,2525.26,2525.38,1060572.0
1750372680,2525.38,2526.32,2524.78,2525.65,1252310.0
1750372740,2525.66,2525.66,2523.8,2525.24,1236672.0
1750372800,2525.24,2525.97,2524.09,2525.84,1325964.0
1750372860,2525.84,2526.88,2525.19,2526.86,598260.0
1750372920,2526.86,2530.0,2526.73,2527.28,6156682.0
1750372980,2527.28,2529.61,2527.28,2528.31,2137140.0
1750373040,2528.31,2528.31,2523.49,2526.61,3284748.0
1750373100,2526.66,2527.14,2524.3,2524.91,1052224.0
1750373160,2524.99,2526.59,2524.5,2526.45,1827014.0
1750373220,2526.44,2530.13,2526.21,2530.13,3751060.0
1750373280,2530.3,2530.31,2528.82,2530.2,1558150.0
1750373340,2530.2,2530.2,2528.47,2528.51,1434118.0
1750373400,2528.51,2531.44,2527.89,2527.89,2998538.0
1750373460,2527.89,2529.19,2526.46,2527.16,1250024.0
1750373520,2527.16,2528.22,2526.35,2526.64,1157076.0
1750373580,2526.64,2529.7,2526.24,2528.51,1815144.0
1750373640,2528.51,2528.51,2526.46,2527.46,766516.0
1750373700,2527.67,2527.9,2526.48,2527.66,611928.0
1750373760,2527.66,2528.08,2525.61,2525.61,1271066.0
1750373820,2525.45,2525.69,2523.82,2524.95,1041406.0
1750373880,2524.95,2525.18,2524.3,2524.34,376070.0
1750373940,2524.31,2524.31,2522.62,2522.63,2125072.0
1750374000,2522.69,2522.98,2521.26,2521.7,2622946.0
1750374060,2521.69,2522.94,2518.82,2518.82,2509978.0
1750374120,2518.82,2519.85,2518.19,2519.7,1509616.0
1750374180,2519.93,2521.51,2519.43,2520.21,971324.0
1750374240,2520.21,2520.96,2518.92,2520.87,2550232.0
1750374300,2520.95,2521.61,2519.53,2519.7,1957606.0
1750374360,2519.7,2521.38,2519.7,2521.38,345256.0
1750374420,2521.38,2522.15,2520.42,2520.59,753432.0
1750374480,2520.6,2521.92,2520.59,2521.84,403916.0
1750374540,2521.84,2522.58,2521.15,2521.64,1111334.0
1750374600,2521.64,2522.2,2520.65,2520.68,888260.0
1750374660,2521.01,2522.47,2520.33,2522.46,486928.0
1750374720,2522.47,2524.75,2522.46,2523.9,849750.0
1750374780,2523.9,2526.0,2523.9,2526.0,953822.0
1750374840,2526.0,2526.68,2524.54,2525.96,1114790.0
1750374900,2526.06,2528.08,2525.76,2527.93,1136250.0
1750374960,2527.93,2529.23,2527.46,2527.67,894536.0
1750375020,2527.59,2527.83,2524.49,2525.74,1200920.0
1750375080,2525.74,2527.27,2525.35,2526.53,1623402.0
1750375140,2526.4,2527.2,2526.0,2526.82,553752.0
1750375200,2526.82,2527.17,2526.05,2527.16,784528.0
1750375260,2526.96,2527.29,2525.77,2527.0,414540.0
1750375320,2527.11,2527.82,2526.37,2526.38,541926.0
1750375380,2526.37,2526.38,2524.06,2524.06,1170916.0
1750375440,2523.9,2523.98,2522.2,2523.95,841338.0
1750375500,2523.95,2524.41,2522.27,2522.27,758400.0
1750375560,2522.27,2522.87,2521.83,2522.25,717534.0
1750375620,2522.35,2523.71,2522.19,2522.97,494302.0
1750375680,2522.98,2523.29,2521.77,2521.88,830076.0
1750375740,2521.88,2521.88,2521.3,2521.36,623432.0
1750375800,2521.35,2522.32,2520.88,2521.22,526402.0
1750375860,2521.23,2521.98,2520.71,2520.71,347402.0
1750375920,2519.91,2519.91,2518.69,2519.42,1017872.0
1750375980,2519.42,2520.56,2519.08,2520.33,994280.0
1750376040,2520.32,2521.3,2519.4,2521.3,752884.0
1750376100,2521.31,2521.73,2519.52,2519.53,470976.0
1750376160,2519.53,2519.89,2518.85,2519.45,494896.0
1750376220,2519.45,2520.89,2519.45,2520.89,264556.0
1750376280,2520.89,2520.99,2520.68,2520.69,222302.0
1750376340,2520.69,2521.68,2520.09,2520.49,449014.0
1750376400,2520.5,2521.64,2520.17,2520.3,653548.0
1750376460,2520.29,2521.31,2519.61,2519.82,799332.0
1750376520,2519.83,2521.44,2519.82,2521.43,226456.0
1750376580,2521.51,2523.01,2521.23,2523.0,1438716.0
1750376640,2523.0,2524.73,2522.99,2523.17,1107288.0
1750376700,2523.18,2524.06,2522.81,2523.26,482944.0
1750376760,2523.25,2523.26,2521.7,2521.98,312830.0
1750376820,2521.98,2523.52,2521.98,2522.34,202972.0
1750376880,2522.24,2522.24,2521.29,2521.76,315270.0
1750376940,2521.76,2521.88,2520.4,2521.42,253506.0
1750377000,2521.43,2522.2,2521.3,2521.72,188062.0
1750377060,2521.72,2521.72,2520.0,2520.13,1065812.0
1750377120,2520.22,2520.93,2519.97,2519.97,456338.0
1750377180,2519.97,2521.66,2519.97,2520.04,1040152.0
1750377240,2520.04,2520.97,2519.86,2520.96,1841422.0
1750377300,2520.97,2520.97,2520.34,2520.64,235072.0
1750377360,2520.64,2521.39,2520.07,2520.08,293298.0
1750377420,2520.08,2520.77,2519.6,2519.8,359456.0
1750377480,2519.8,2520.29,2519.6,2520.08,310966.0
1750377540,2520.07,2520.29,2519.82,2520.18,682476.0
1750377600,2520.17,2521.46,2519.98,2520.19,1263126.0
1750377660,2520.19,2520.38,2519.27,2519.53,704370.0
1750377720,2519.53,2520.54,2519.41,2520.23,379888.0
1750377780,2519.96,2521.16,2519.49,2521.16,423224.0
1750377840,2521.15,2521.63,2520.16,2520.8,866074.0
1750377900,2520.8,2523.13,2520.8,2523.13,1294448.0
1750377960,2523.09,2524.38,2521.88,2524.33,1432990.0
1750378020,2524.46,2525.61,2524.46,2524.75,1611710.0
1750378080,2524.75,2527.46,2524.75,2527.26,1612078.0
1750378140,2527.26,2530.58,2527.26,2529.7,2534212.0
1750378200,2529.69,2530.09,2527.59,2527.87,2958448.0
1750378260,2527.87,2529.05,2526.77,2528.95,2981486.0
1750378320,2528.95,2529.88,2528.74,2529.2,937130.0
1750378380,2529.19,2529.67,2528.43,2528.56,981788.0
1750378440,2528.56,2528.56,2525.77,2527.43,1678756.0
1750378500,2527.43,2527.81,2525.63,2526.92,1321444.0
1750378560,2526.92,2527.55,2526.25,2527.29,448334.0
1750378620,2527.29,2527.3,2525.63,2525.63,425004.0
1750378680,2525.47,2526.57,2524.49,2526.34,733014.0
1750378740,2526.34,2527.79,2526.25,2526.26,484390.0
1750378800,2526.25,2526.52,2523.7,2525.75,894870.0
1750378860,2525.94,2526.43,2524.46,2524.58,207748.0
1750378920,2524.58,2525.54,2524.46,2525.06,593306.0
1750378980,2525.34,2525.73,2524.5,2524.5,429994.0
1750379040,2524.5,2524.5,2522.53,2522.75,608246.0
1750379100,2522.99,2523.26,2522.75,2522.95,389028.0
1750379160,2523.05,2523.06,2522.13,2522.75,486458.0
1750379220,2522.75,2522.75,2522.16,2522.44,361532.0
1750379280,2522.45,2522.58,2521.82,2521.82,439042.0
1750379340,2521.82,2522.62,2521.73,2522.05,725138.0
1750379400,2521.85,2522.95,2521.81,2521.81,846800.0
1750379460,2521.81,2522.14,2521.46,2521.79,419108.0
1750379520,2521.65,2524.19,2521.48,2524.19,614342.0
1750379580,2524.29,2524.79,2523.3,2523.3,548734.0
1750379640,2523.46,2524.35,2523.17,2523.98,290176.0
1750379700,2523.98,2525.34,2523.18,2525.19,456040.0
1750379760,2525.2,2526.79,2525.2,2526.61,625240.0
1750379820,2526.6,2526.61,2524.81,2524.81,812660.0
1750379880,2524.82,2525.58,2524.81,2525.39,176458.0
1750379940,2525.39,2525.39,2521.9,2521.9,614832.0
1750380000,2521.9,2523.24,2521.9,2522.97,1319996.0
1750380060,2522.98,2524.16,2522.38,2524.16,746118.0
1750380120,2524.17,2524.94,2523.72,2523.73,406544.0
1750380180,2523.73,2525.83,2523.73,2525.5,243548.0
1750380240,2524.94,2525.94,2524.81,2525.94,393062.0
1750380300,2525.94,2528.62,2525.94,2528.61,920356.0
1750380360,2528.61,2528.76,2527.45,2528.71,1592060.0
1750380420,2528.7,2528.92,2527.42,2528.81,850574.0
1750380480,2528.91,2529.79,2526.46,2526.73,1355368.0
1750380540,2526.73,2528.22,2526.34,2528.22,501856.0
1750380600,2528.05,2528.4,2526.61,2526.99,427970.0
1750380660,2526.99,2528.28,2526.71,2528.03,672210.0
1750380720,2528.04,2528.21,2527.45,2527.56,129444.0
1750380780,2527.56,2527.56,2525.85,2526.55,1124202.0
1750380840,2526.46,2526.65,2525.11,2525.11,416236.0
1750380900,2525.1,2526.73,2525.09,2526.59,648042.0
1750380960,2526.59,2527.56,2525.21,2525.22,797922.0
1750381020,2525.21,2525.74,2525.0,2525.01,298452.0
1750381080,2525.01,2525.01,2523.61,2524.74,858850.0
1750381140,2525.06,2525.07,2524.5,2524.57,496556.0
1750381200,2524.77,2525.39,2524.16,2525.02,656268.0
1750381260,2525.02,2526.08,2524.9,2526.07,336800.0
1750381320,2526.27,2526.4,2525.16,2525.72,548228.0
1750381380,2525.72,2525.72,2523.61,2524.3,974364.0
1750381440,2524.11,2524.89,2522.5,2522.51,1411892.0
1750381500,2522.59,2523.31,2522.12,2522.31,1082678.0
1750381560,2522.31,2522.31,2519.91,2519.91,1506620.0
1750381620,2519.91,2520.58,2519.3,2519.64,1367240.0
1750381680,2519.64,2519.64,2518.38,2518.75,1819004.0
1750381740,2518.99,2519.92,2518.6,2519.59,1568054.0
1750381800,2519.41,2519.62,2516.19,2516.85,3180706.0
1750381860,2516.95,2518.05,2516.95,2517.93,1146352.0
1750381920,2517.93,2520.11,2517.93,2519.88,1605440.0
1750381980,2520.27,2520.27,2518.64,2518.64,729790.0
1750382040,2518.43,2521.65,2518.23,2521.65,859168.0
1750382100,2521.65,2521.65,2519.6,2520.82,462230.0
1750382160,2520.98,2521.89,2520.74,2521.04,489362.0
1750382220,2521.04,2521.79,2520.31,2521.78,533804.0
1750382280,2521.79,2521.79,2520.77,2521.21,310870.0
1750382340,2521.21,2521.76,2521.1,2521.54,287386.0
1750382400,2521.54,2521.65,2520.0,2520.96,545722.0
1750382460,2520.96,2521.68,2519.34,2519.59,562522.0
1750382520,2519.59,2520.31,2519.23,2519.58,583494.0
1750382580,2519.58,2519.58,2518.01,2519.21,654754.0
1750382640,2519.47,2519.67,2519.08,2519.08,328144.0
1750382700,2519.08,2519.72,2519.08,2519.72,141676.0
1750382760,2519.71,2519.72,2517.49,2518.12,968276.0
1750382820,2518.12,2518.12,2516.0,2516.17,946390.0
1750382880,2516.18,2517.61,2515.6,2516.92,947568.0
1750382940,2516.92,2517.09,2516.33,2516.33,491340.0
1750383000,2516.34,2518.07,2516.33,2518.07,709072.0
1750383060,2518.07,2518.07,2516.1,2516.61,907862.0
1750383120,2516.61,2518.26,2516.29,2517.66,704754.0
1750383180,2517.66,2518.93,2517.49,2518.89,683422.0
1750383240,2518.89,2519.0,2517.78,2518.48,961548.0
1750383300,2518.44,2518.72,2517.21,2517.78,677628.0
1750383360,2517.78,2518.33,2517.21,2517.87,549506.0
1750383420,2517.86,2518.72,2517.66,2518.58,290072.0
1750383480,2518.58,2523.19,2518.58,2522.08,1397416.0
1750383540,2522.08,2523.27,2522.07,2523.25,1052466.0
1750383600,2523.25,2524.33,2523.09,2523.09,812696.0
1750383660,2523.09,2523.59,2522.83,2523.22,561328.0
1750383720,2523.23,2524.23,2523.22,2524.22,717596.0
1750383780,2524.22,2524.52,2523.9,2524.51,1091254.0
1750383840,2524.34,2525.33,2523.7,2523.7,927078.0
1750383900,2523.7,2524.83,2523.63,2523.63,494460.0
1750383960,2523.63,2524.49,2523.62,2524.49,315530.0
1750384020,2524.49,2526.0,2524.47,2525.92,1367988.0
1750384080,2525.92,2528.44,2525.75,2528.28,1211894.0
1750384140,2528.28,2529.63,2528.16,2528.16,3196818.0
1750384200,2528.33,2528.63,2527.24,2527.59,2769688.0
1750384260,2527.68,2528.76,2526.78,2528.75,1705558.0
1750384320,2528.76,2529.11,2527.81,2528.27,595040.0
1750384380,2528.28,2528.28,2527.06,2527.06,472210.0
1750384440,2526.87,2527.49,2526.76,2527.49,654260.0
1750384500,2527.67,2527.68,2527.12,2527.55,292346.0
1750384560,2527.55,2527.91,2526.34,2526.41,588652.0
1750384620,2526.41,2526.42,2525.7,2525.71,286998.0
1750384680,2525.71,2526.25,2525.71,2526.13,335702.0
1750384740,2526.14,2526.37,2525.94,2526.37,226806.0
1750384800,2526.37,2526.73,2525.89,2526.71,729656.0
1750384860,2526.71,2526.72,2525.66,2526.11,474476.0
1750384920,2526.19,2526.2,2525.48,2525.94,647008.0
1750384980,2525.93,2525.94,2524.18,2525.71,965830.0
1750385040,2525.71,2525.97,2525.44,2525.71,277754.0
1750385100,2525.71,2525.85,2524.5,2525.83,1787520.0
1750385160,2525.84,2525.84,2525.13,2525.14,307318.0
1750385220,2525.14,2525.14,2525.13,2525.14,127448.0
1750385280,2525.14,2526.78,2525.13,2526.41,544500.0
1750385340,2526.41,2526.78,2525.86,2526.34,384316.0
1750385400,2526.34,2526.86,2526.08,2526.86,536576.0
1750385460,2527.15,2527.3,2526.43,2526.73,626452.0
1750385520,2526.72,2526.73,2523.79,2523.82,1015490.0
1750385580,2523.83,2524.09,2523.07,2523.22,746480.0
1750385640,2523.23,2523.41,2522.4,2522.6,704988.0
1750385700,2522.6,2523.93,2522.6,2523.92,613922.0
1750385760,2523.92,2523.93,2522.71,2522.72,447242.0
1750385820,2522.72,2522.72,2522.19,2522.2,436414.0
1750385880,2522.2,2522.76,2522.0,2522.75,624070.0
1750385940,2522.76,2522.76,2521.92,2521.92,383820.0
1750386000,2522.06,2522.53,2521.0,2521.82,963276.0
1750386060,2521.83,2522.93,2521.56,2522.93,579580.0
1750386120,2522.93,2523.76,2522.47,2523.76,431588.0
1750386180,2523.76,2524.39,2523.75,2523.91,236394.0
1750386240,2523.85,2523.85,2523.14,2523.29,265242.0
1750386300,2523.3,2523.67,2523.0,2523.01,302828.0
1750386360,2523.0,2523.88,2522.79,2523.88,375918.0
1750386420,2523.88,2523.9,2522.79,2522.91,219064.0
1750386480,2522.91,2523.08,2522.38,2522.61,423472.0
1750386540,2522.61,2522.76,2521.31,2521.36,398210.0
1750386600,2521.36,2521.36,2519.93,2519.93,2230830.0
1750386660,2520.11,2520.11,2517.91,2518.83,1576040.0
1750386720,2518.84,2519.22,2517.87,2517.95,985930.0
1750386780,2517.95,2518.56,2517.85,2518.03,866164.0
1750386840,2518.03,2518.21,2517.81,2517.98,555526.0
1750386900,2518.2,2518.2,2513.22,2514.43,5731068.0
1750386960,2514.43,2514.85,2513.61,2514.84,1170796.0
1750387020,2514.85,2515.75,2514.67,2515.75,2033724.0
1750387080,2515.75,2518.97,2515.75,2518.0,2270206.0
1750387140,2517.92,2518.1,2516.3,2516.3,1037932.0
1750387200,2516.49,2517.3,2516.3,2516.68,352394.0
1750387260,2516.67,2517.03,2515.5,2515.77,466512.0
1750387320,2515.77,2516.59,2515.0,2516.58,553000.0
1750387380,2516.58,2516.82,2516.05,2516.23,431998.0
1750387440,2516.22,2516.23,2515.16,2515.43,1065798.0
1750387500,2515.44,2515.44,2513.29,2515.0,1238882.0
1750387560,2514.95,2517.17,2514.88,2515.43,2742896.0
1750387620,2515.43,2515.89,2514.13,2515.64,522922.0
1750387680,2515.54,2516.28,2515.47,2516.28,313202.0
1750387740,2516.29,2517.5,2515.83,2517.5,799918.0
1750387800,2517.5,2518.37,2517.5,2518.36,429218.0
1750387860,2518.36,2518.36,2516.88,2517.39,544246.0
1750387920,2517.39,2517.39,2516.75,2517.01,623060.0
1750387980,2517.0,2517.4,2516.34,2516.43,657284.0
1750388040,2516.44,2517.0,2516.43,2516.92,168946.0
1750388100,2516.92,2518.58,2516.85,2518.06,261584.0
1750388160,2518.06,2518.07,2516.6,2516.61,193056.0
1750388220,2516.61,2517.12,2516.6,2517.12,349544.0
1750388280,2517.11,2517.3,2516.79,2516.8,236036.0
1750388340,2516.79,2517.26,2516.79,2517.26,260176.0
1750388400,2517.25,2517.26,2516.81,2517.08,298008.0
1750388460,2517.08,2517.08,2515.64,2515.9,434236.0
1750388520,2515.91,2516.21,2515.62,2515.62,209512.0
1750388580,2515.63,2515.88,2513.35,2513.35,1357226.0
1750388640,2513.35,2515.45,2513.35,2514.16,2977410.0
1750388700,2514.16,2514.16,2513.77,2513.89,1607616.0
1750388760,2513.89,2514.3,2512.62,2512.62,560716.0
1750388820,2512.63,2514.08,2511.28,2511.99,7015416.0
1750388880,2512.07,2513.02,2512.07,2512.91,2478260.0
1750388940,2512.9,2514.1,2512.9,2513.49,2191502.0
1750389000,2513.48,2514.26,2513.2,2514.25,1967918.0
1750389060,2514.25,2514.55,2513.48,2513.64,519996.0
1750389120,2513.65,2515.54,2513.5,2514.09,535596.0
1750389180,2514.08,2514.46,2513.57,2513.69,634126.0
1750389240,2513.69,2515.23,2513.69,2515.22,473794.0
1750389300,2515.22,2515.6,2514.94,2515.19,405712.0
1750389360,2515.19,2515.19,2514.22,2514.22,422954.0
1750389420,2514.22,2516.66,2514.22,2516.66,522550.0
1750389480,2516.66,2519.99,2516.66,2519.25,1678408.0
1750389540,2519.25,2521.24,2518.94,2520.9,774762.0
1750389600,2520.91,2521.5,2520.43,2521.33,1155772.0
1750389660,2521.11,2521.69,2519.73,2519.8,819482.0
1750389720,2519.81,2520.81,2519.59,2520.8,434210.0
1750389780,2520.79,2522.3,2520.79,2521.08,720290.0
1750389840,2521.16,2521.74,2520.7,2521.35,721776.0
1750389900,2521.04,2521.04,2518.7,2519.85,1014866.0
1750389960,2519.85,2520.8,2519.4,2519.4,531036.0
1750390020,2519.3,2520.01,2519.29,2519.94,534806.0
1750390080,2519.94,2521.58,2519.94,2520.68,981794.0
1750390140,2520.68,2521.5,2520.67,2520.8,346132.0
1750390200,2520.56,2520.82,2520.01,2520.02,471030.0
1750390260,2520.01,2520.42,2519.64,2520.41,222248.0
1750390320,2520.42,2520.42,2518.85,2518.98,128606.0
1750390380,2518.98,2519.56,2518.37,2518.37,510248.0
1750390440,2518.37,2518.97,2518.37,2518.95,232186.0
1750390500,2518.96,2520.0,2518.74,2520.0,476600.0
1750390560,2519.78,2519.96,2518.74,2519.19,877990.0
1750390620,2519.2,2519.58,2519.01,2519.32,701818.0
1750390680,2519.31,2520.2,2517.85,2517.86,1238884.0
1750390740,2517.85,2518.18,2517.58,2517.8,576142.0
1750390800,2517.82,2518.95,2517.66,2518.43,315686.0
1750390860,2518.43,2518.66,2518.29,2518.66,187690.0
1750390920,2518.66,2519.45,2518.35,2518.76,419736.0
1750390980,2518.77,2519.18,2518.6,2518.6,299644.0
1750391040,2518.6,2518.85,2517.25,2517.25,701924.0
1750391100,2517.26,2517.9,2517.0,2517.89,225724.0
1750391160,2517.9,2518.66,2516.57,2516.58,1219390.0
1750391220,2516.59,2517.09,2516.53,2516.64,377512.0
1750391280,2516.64,2517.0,2516.31,2516.85,215272.0
1750391340,2516.85,2517.57,2516.78,2517.56,188698.0
1750391400,2517.57,2518.56,2517.57,2518.55,192332.0
1750391460,2518.56,2518.87,2515.81,2516.03,298814.0
1750391520,2516.03,2516.8,2516.02,2516.17,371632.0
1750391580,2516.16,2516.47,2516.16,2516.22,242752.0
1750391640,2516.22,2517.44,2516.22,2517.44,327966.0
1750391700,2517.44,2517.44,2516.96,2517.3,188800.0
1750391760,2517.3,2517.3,2516.99,2517.0,204244.0
1750391820,2516.99,2517.0,2516.31,2516.7,333300.0
1750391880,2516.7,2516.85,2516.48,2516.48,83338.0
1750391940,2516.48,2516.8,2516.06,2516.15,545494.0
1750392000,2516.15,2516.16,2515.55,2515.88,390734.0
1750392060,2515.89,2516.45,2515.88,2515.94,500652.0
1750392120,2515.63,2515.63,2515.02,2515.27,486698.0
1750392180,2515.27,2515.85,2515.17,2515.62,225520.0
1750392240,2515.61,2515.62,2514.01,2514.35,651872.0
1750392300,2514.34,2514.59,2514.01,2514.59,385032.0
1750392360,2514.59,2514.59,2514.04,2514.05,242936.0
1750392420,2514.05,2515.62,2513.92,2514.65,567946.0
1750392480,2514.65,2515.23,2514.64,2515.23,287120.0
1750392540,2515.23,2517.27,2515.23,2517.26,321870.0
1750392600,2517.27,2518.68,2517.21,2517.22,518938.0
1750392660,2517.22,2517.35,2515.75,2515.75,380428.0
1750392720,2515.75,2517.59,2515.75,2516.9,1653976.0
1750392780,2516.9,2517.3,2516.89,2517.19,167794.0
1750392840,2517.19,2518.16,2516.93,2518.16,228880.0
1750392900,2518.16,2518.87,2518.07,2518.07,440638.0
1750392960,2518.26,2518.7,2518.25,2518.7,474216.0
1750393020,2518.7,2519.41,2518.64,2519.21,514584.0
1750393080,2519.15,2519.15,2517.89,2517.89,172040.0
1750393140,2517.89,2517.9,2516.3,2516.31,274080.0
1750393200,2516.31,2516.82,2515.54,2516.16,450598.0
1750393260,2516.01,2516.01,2515.05,2515.05,187214.0
1750393320,2515.05,2515.05,2513.22,2513.56,1209764.0
1750393380,2513.55,2513.56,2512.01,2512.48,1474520.0
1750393440,2512.39,2512.49,2509.66,2511.6,2942892.0
1750393500,2511.98,2511.98,2508.18,2509.93,4795314.0
1750393560,2509.93,2510.78,2509.51,2509.58,1060348.0
1750393620,2509.59,2509.72,2508.8,2509.72,838998.0
1750393680,2509.72,2510.04,2508.86,2509.49,1086954.0
1750393740,2509.48,2510.87,2509.48,2510.47,554386.0
1750393800,2510.47,2511.2,2509.41,2509.41,634716.0
1750393860,2509.41,2509.41,2507.27,2508.69,1861818.0
1750393920,2508.96,2509.11,2507.99,2509.1,925300.0
1750393980,2509.11,2509.22,2508.19,2509.22,685924.0
1750394040,2509.22,2510.99,2509.22,2510.99,1055494.0
1750394100,2510.99,2511.75,2510.28,2510.45,736804.0
1750394160,2510.46,2510.78,2509.02,2509.02,579856.0
1750394220,2509.02,2511.5,2509.01,2511.5,541104.0
1750394280,2511.5,2511.7,2509.58,2510.4,3620432.0
1750394340,2510.25,2510.25,2509.2,2509.58,393444.0
1750394400,2509.92,2510.34,2509.31,2510.33,343678.0
1750394460,2510.33,2511.08,2509.16,2509.18,896390.0
1750394520,2509.18,2509.18,2506.05,2507.09,2555932.0
1750394580,2507.28,2508.51,2507.28,2507.48,833070.0
1750394640,2507.48,2508.0,2507.39,2507.69,457694.0
1750394700,2507.69,2509.17,2507.01,2508.9,701080.0
1750394760,2508.9,2509.34,2508.79,2508.94,309340.0
1750394820,2508.65,2508.76,2505.82,2505.82,1011504.0
1750394880,2505.63,2506.96,2505.53,2505.59,2045916.0
1750394940,2505.59,2506.6,2505.59,2506.1,766214.0
1750395000,2506.16,2506.17,2504.15,2504.15,4283834.0
1750395060,2504.1,2505.99,2504.0,2505.11,1691422.0
1750395120,2505.11,2505.34,2502.65,2502.66,1375210.0
1750395180,2503.0,2504.9,2502.99,2503.92,2915558.0
1750395240,2503.92,2505.39,2503.92,2504.45,1036916.0
1750395300,2504.45,2504.75,2503.0,2503.66,819962.0
1750395360,2503.66,2504.71,2503.0,2504.71,1309992.0
1750395420,2504.71,2504.72,2503.7,2503.9,805056.0
1750395480,2503.61,2504.52,2503.12,2504.01,946506.0
1750395540,2504.01,2504.61,2502.55,2503.1,1276670.0
1750395600,2502.73,2505.34,2502.73,2505.29,1992718.0
1750395660,2505.29,2505.29,2502.58,2502.87,2249420.0
1750395720,2503.01,2504.74,2503.0,2504.0,1225942.0
1750395780,2504.0,2506.12,2503.99,2506.11,836492.0
1750395840,2506.11,2506.47,2505.49,2505.53,568874.0
1750395900,2505.53,2505.53,2504.77,2504.8,546722.0
1750395960,2504.81,2507.4,2504.45,2506.86,838184.0
1750396020,2506.87,2507.4,2506.44,2506.44,1446668.0
1750396080,2506.45,2507.94,2506.3,2507.53,912094.0
1750396140,2507.53,2508.0,2506.87,2507.53,1142022.0
1750396200,2507.53,2507.53,2506.63,2506.64,508070.0
1750396260,2506.64,2507.8,2506.42,2507.15,752076.0
1750396320,2507.15,2507.44,2505.03,2505.96,1235160.0
1750396380,2505.97,2506.81,2505.63,2506.56,218370.0
1750396440,2506.56,2507.3,2506.56,2507.28,422990.0
1750396500,2507.28,2508.36,2507.03,2508.26,990732.0
1750396560,2508.26,2508.82,2507.77,2507.77,505736.0
1750396620,2507.77,2508.04,2507.0,2508.01,406974.0
1750396680,2507.88,2508.04,2506.63,2507.46,526796.0
1750396740,2507.46,2507.69,2506.85,2507.42,360120.0
1750396800,2507.42,2508.48,2507.42,2507.81,563866.0
1750396860,2507.81,2508.1,2506.3,2506.3,624790.0
1750396920,2506.3,2506.3,2505.24,2505.78,328962.0
1750396980,2505.78,2506.2,2505.01,2505.01,628170.0
1750397040,2505.01,2505.07,2504.49,2504.74,650858.0
1750397100,2504.74,2505.33,2503.97,2504.63,574518.0
1750397160,2504.63,2506.24,2504.33,2506.24,320350.0
1750397220,2506.23,2506.24,2503.51,2503.51,1320458.0
1750397280,2503.51,2504.94,2502.66,2504.68,1252444.0
1750397340,2504.68,2506.3,2504.68,2506.1,760590.0
1750397400,2506.24,2507.34,2505.51,2505.89,463206.0
1750397460,2505.89,2506.25,2505.18,2506.03,276268.0
1750397520,2506.03,2509.31,2506.0,2509.22,947948.0
1750397580,2509.3,2509.42,2508.74,2508.98,874338.0
1750397640,2508.99,2509.19,2508.27,2508.75,820922.0
1750397700,2508.76,2510.57,2508.22,2510.57,2407692.0
1750397760,2510.56,2510.72,2510.05,2510.59,673944.0
1750397820,2510.58,2511.51,2510.58,2511.0,961312.0
1750397880,2511.0,2512.3,2511.0,2511.54,1065978.0
1750397940,2511.53,2511.54,2509.5,2509.5,876144.0
1750398000,2509.51,2511.11,2509.5,2510.87,461086.0
1750398060,2510.87,2511.57,2510.86,2511.23,590998.0
1750398120,2511.23,2511.84,2510.79,2510.79,334138.0
1750398180,2510.67,2511.75,2510.66,2511.38,660388.0
1750398240,2511.38,2512.18,2511.38,2512.18,316584.0
1750398300,2512.17,2513.97,2512.17,2513.02,1243134.0
1750398360,2513.02,2513.48,2512.48,2512.48,374336.0
1750398420,2512.48,2512.8,2511.77,2511.99,861116.0
1750398480,2511.98,2512.38,2511.88,2511.96,224608.0
1750398540,2511.96,2512.33,2511.73,2512.21,337462.0
1750398600,2512.21,2513.0,2512.21,2512.48,428512.0
1750398660,2512.49,2513.23,2512.48,2513.22,249648.0
1750398720,2513.23,2514.49,2513.22,2514.25,1208940.0
1750398780,2514.26,2514.46,2513.94,2514.11,636466.0
1750398840,2514.11,2514.25,2513.72,2514.24,475678.0
1750398900,2514.25,2514.58,2514.0,2514.2,583422.0
1750398960,2514.21,2514.92,2514.2,2514.88,604786.0
1750399020,2514.87,2515.42,2514.11,2514.16,1007194.0
1750399080,2514.17,2515.0,2514.16,2514.91,450842.0
1750399140,2514.91,2515.0,2514.68,2514.68,385378.0
1750399200,2514.68,2515.72,2514.68,2514.76,759476.0
1750399260,2514.76,2515.98,2514.69,2515.68,1372090.0
1750399320,2515.69,2516.38,2515.34,2516.37,525220.0
1750399380,2516.37,2519.0,2516.37,2518.63,2165478.0
1750399440,2518.63,2519.69,2518.23,2519.69,2792424.0
1750399500,2519.69,2520.5,2519.15,2520.11,3199338.0
1750399560,2520.12,2520.21,2518.1,2519.66,2368534.0
1750399620,2519.65,2519.66,2518.5,2518.72,876158.0
1750399680,2518.73,2519.87,2518.63,2519.16,1021822.0
1750399740,2519.07,2519.07,2518.52,2518.86,781816.0
1750399800,2518.85,2519.61,2517.32,2517.43,1212250.0
1750399860,2517.42,2517.43,2516.3,2517.24,1067284.0
1750399920,2517.36,2517.47,2516.35,2517.45,931988.0
1750399980,2517.45,2519.25,2517.45,2519.25,737802.0
1750400040,2519.32,2521.89,2519.32,2519.56,5053638.0
1750400100,2519.57,2519.57,2517.8,2518.67,1326944.0
1750400160,2518.66,2519.34,2518.3,2518.3,619920.0
1750400220,2518.31,2520.25,2518.13,2520.01,905284.0
1750400280,2520.0,2520.63,2519.2,2519.52,1499382.0
1750400340,2519.52,2520.0,2519.3,2519.33,551706.0
1750400400,2519.33,2519.46,2518.92,2519.34,740144.0
1750400460,2519.33,2520.91,2519.33,2520.36,822518.0
1750400520,2520.36,2521.44,2520.22,2521.23,834336.0
1750400580,2521.23,2521.68,2521.11,2521.68,744484.0
1750400640,2521.87,2522.36,2521.67,2522.0,1537098.0
1750400700,2522.0,2523.37,2521.68,2522.5,1569360.0
1750400760,2522.28,2522.54,2521.17,2521.69,730190.0
1750400820,2521.69,2521.69,2521.39,2521.67,549246.0
1750400880,2521.67,2521.68,2520.21,2520.21,828762.0
1750400940,2520.21,2520.87,2520.21,2520.87,623256.0
1750401000,2520.87,2520.87,2519.73,2520.45,1094752.0
1750401060,2520.31,2520.32,2519.63,2520.05,974716.0
1750401120,2520.05,2520.45,2519.72,2519.87,653234.0
1750401180,2519.87,2519.87,2518.91,2519.05,818904.0
1750401240,2519.05,2519.67,2519.0,2519.43,528838.0
1750401300,2519.26,2519.26,2517.5,2517.86,1186946.0
1750401360,2517.85,2518.3,2517.6,2518.3,1213478.0
1750401420,2518.29,2518.68,2518.15,2518.37,574670.0
1750401480,2518.37,2518.38,2518.15,2518.29,212264.0
1750401540,2518.29,2520.75,2518.29,2519.26,1513938.0
1750401600,2519.21,2520.0,2518.19,2520.0,605176.0
1750401660,2520.0,2520.0,2519.36,2519.77,613970.0
1750401720,2519.77,2520.22,2519.77,2520.06,436168.0
1750401780,2520.06,2521.52,2520.05,2521.51,305818.0
1750401840,2521.52,2521.8,2520.89,2520.89,654972.0
1750401900,2520.9,2521.06,2518.41,2518.41,1021530.0
1750401960,2518.4,2518.86,2518.0,2518.74,703208.0
1750402020,2518.74,2519.36,2518.3,2519.35,659496.0
1750402080,2519.35,2519.36,2518.53,2518.97,285124.0
1750402140,2518.98,2518.98,2518.42,2518.66,233184.0
1750402200,2518.67,2518.78,2517.21,2517.21,649714.0
1750402260,2517.22,2518.25,2517.21,2518.24,331194.0
1750402320,2518.25,2518.25,2517.83,2518.13,335846.0
1750402380,2518.13,2518.44,2517.76,2518.43,330208.0
1750402440,2518.43,2519.75,2518.43,2519.75,251360.0
1750402500,2519.75,2520.5,2519.75,2520.47,673468.0
1750402560,2520.48,2520.48,2519.18,2519.9,744198.0
1750402620,2519.9,2520.32,2519.89,2520.32,309122.0
1750402680,2520.32,2520.56,2520.31,2520.34,586316.0
1750402740,2520.34,2520.57,2520.08,2520.08,924920.0
1750402800,2520.08,2521.11,2519.21,2519.21,791106.0
1750402860,2519.22,2520.55,2519.22,2520.54,460230.0
1750402920,2520.54,2520.55,2520.1,2520.55,404304.0
1750402980,2520.55,2522.97,2520.48,2522.19,2073476.0
1750403040,2522.19,2522.35,2520.8,2520.82,864294.0
1750403100,2520.82,2520.82,2518.05,2518.05,970908.0
1750403160,2518.06,2519.3,2518.05,2519.08,662042.0
1750403220,2519.09,2519.15,2518.61,2519.06,749586.0
1750403280,2519.06,2519.4,2518.72,2518.73,587988.0
1750403340,2518.73,2519.29,2518.72,2518.91,623410.0
1750403400,2518.9,2519.47,2518.9,2519.29,544356.0
1750403460,2519.28,2520.99,2519.22,2520.99,227850.0
1750403520,2521.0,2523.41,2520.99,2522.98,1699776.0
1750403580,2522.98,2523.1,2522.41,2522.9,522662.0
1750403640,2522.9,2525.18,2522.89,2524.94,3563292.0
1750403700,2524.94,2526.71,2524.94,2526.7,5743064.0
1750403760,2526.76,2528.0,2526.4,2526.59,3051640.0
1750403820,2526.59,2526.65,2525.74,2526.53,979488.0
1750403880,2526.53,2527.21,2526.4,2526.98,2014012.0
1750403940,2526.98,2528.9,2526.97,2528.7,4252042.0
1750404000,2528.69,2530.14,2528.69,2529.86,4927182.0
1750404060,2529.86,2531.55,2529.6,2531.54,4309068.0
1750404120,2531.6,2539.43,2531.59,2539.01,18101370.0
1750404180,2539.27,2540.0,2534.43,2535.08,7924122.0
1750404240,2535.08,2535.68,2533.72,2534.08,2946374.0
1750404300,2534.19,2537.37,2534.19,2536.91,4787336.0
1750404360,2536.91,2537.94,2536.47,2536.6,2985228.0
1750404420,2536.6,2537.89,2535.74,2536.42,3406336.0
1750404480,2536.42,2536.99,2534.9,2535.01,1853786.0
1750404540,2534.91,2535.96,2533.01,2533.01,3576192.0
1750404600,2533.1,2536.32,2532.67,2535.08,3792650.0
1750404660,2535.08,2537.27,2534.8,2536.87,2597544.0
1750404720,2536.96,2538.46,2536.0,2537.68,2481764.0
1750404780,2537.68,2538.88,2535.65,2538.22,2272228.0
1750404840,2538.22,2541.5,2538.22,2540.03,5371840.0
1750404900,2540.03,2541.78,2539.97,2540.01,3939518.0
1750404960,2540.01,2541.51,2538.79,2539.86,3706780.0
1750405020,2539.86,2541.79,2539.86,2540.0,2697142.0
1750405080,2540.0,2541.0,2539.18,2539.56,1559240.0
1750405140,2539.45,2539.51,2535.91,2536.54,2793646.0
1750405200,2536.34,2539.21,2535.94,2538.99,2016240.0
1750405260,2538.99,2540.3,2538.99,2539.79,2445272.0
1750405320,2539.8,2540.0,2538.52,2539.08,1376216.0
1750405380,2539.08,2539.08,2538.13,2538.55,1003730.0
1750405440,2538.54,2539.49,2538.54,2539.3,831862.0
1750405500,2539.3,2540.0,2538.22,2538.22,1594372.0
1750405560,2538.22,2538.22,2535.63,2536.04,1974804.0
1750405620,2536.04,2536.52,2535.49,2536.04,983570.0
1750405680,2536.01,2537.99,2536.01,2537.54,1567816.0
1750405740,2537.55,2539.88,2537.54,2539.38,2642002.0
1750405800,2539.37,2541.3,2539.27,2541.3,2658792.0
1750405860,2541.3,2553.6,2541.29,2547.89,33047880.0
1750405920,2547.89,2548.52,2545.83,2545.88,6681640.0
1750405980,2545.88,2546.28,2542.57,2543.39,5570762.0
1750406040,2543.39,2544.93,2543.01,2544.45,2232008.0
1750406100,2544.36,2549.51,2544.36,2549.05,7709256.0
1750406160,2549.05,2549.56,2547.68,2547.83,2893010.0
1750406220,2547.84,2548.02,2547.01,2547.22,1689788.0
1750406280,2547.22,2548.43,2545.72,2546.73,2104838.0
1750406340,2546.73,2548.43,2545.64,2548.42,2465532.0
1750406400,2548.42,2549.2,2547.1,2548.54,3223316.0
1750406460,2548.53,2549.46,2546.16,2547.99,4493888.0
1750406520,2547.99,2548.99,2547.72,2548.99,2253994.0
1750406580,2548.99,2554.58,2548.69,2554.35,11045936.0
1750406640,2554.35,2555.93,2552.78,2555.47,10149312.0
1750406700,2555.47,2559.87,2555.47,2558.88,11737612.0
1750406760,2558.88,2559.39,2556.19,2559.2,7569228.0
1750406820,2559.2,2565.87,2559.2,2565.53,14691882.0
1750406880,2565.53,2565.53,2560.0,2561.36,10548054.0
1750406940,2561.36,2563.39,2560.72,2560.98,3946876.0
1750407000,2560.99,2563.49,2560.99,2562.72,3019706.0
1750407060,2562.72,2564.46,2560.08,2563.46,3232776.0
1750407120,2563.49,2563.8,2561.76,2562.49,2518970.0
1750407180,2563.44,2564.77,2561.3,2564.11,3495006.0
1750407240,2563.8,2565.86,2562.88,2564.35,3873066.0
1750407300,2564.3,2568.03,2562.64,2566.91,7992378.0
1750407360,2567.0,2567.97,2564.76,2565.8,9581764.0
1750407420,2565.79,2566.99,2561.2,2562.38,4451346.0
1750407480,2562.79,2563.36,2561.21,2562.97,3195638.0
1750407540,2562.97,2563.71,2561.05,2561.35,4626954.0
1750407600,2561.34,2563.0,2561.05,2562.36,3378952.0
1750407660,2562.99,2563.0,2560.6,2560.61,3016112.0
1750407720,2560.62,2561.69,2559.69,2561.27,4077096.0
1750407780,2561.26,2562.49,2561.26,2562.37,2124310.0
1750407840,2562.48,2564.32,2562.21,2562.57,1461924.0
1750407900,2562.6,2563.79,2560.84,2562.31,2591808.0
1750407960,2562.41,2562.63,2560.47,2562.45,1730280.0
1750408020,2562.46,2562.46,2561.16,2561.17,1511336.0
1750408080,2561.17,2562.23,2560.09,2561.12,1962318.0
1750408140,2561.11,2561.9,2559.07,2560.2,2665704.0
1750408200,2560.19,2561.51,2554.08,2555.66,10981598.0
1750408260,2555.66,2557.3,2554.53,2557.01,7300060.0
1750408320,2557.01,2557.04,2554.9,2555.68,3956214.0
1750408380,2555.37,2557.98,2554.5,2557.41,6155076.0
1750408440,2557.41,2557.41,2555.31,2556.13,2417184.0
1750408500,2556.13,2559.97,2556.13,2559.97,3750310.0
1750408560,2559.96,2561.23,2558.49,2561.23,2275172.0
1750408620,2561.22,2563.19,2560.41,2561.91,2700932.0
1750408680,2561.91,2562.29,2560.7,2560.7,1432500.0
1750408740,2560.7,2560.71,2557.47,2558.99,2763816.0
1750408800,2558.99,2559.2,2556.35,2556.85,1184892.0
1750408860,2557.04,2557.3,2556.14,2556.39,3125500.0
1750408920,2555.86,2555.86,2554.73,2555.03,2699540.0
1750408980,2555.02,2555.6,2547.76,2547.76,9610466.0
1750409040,2546.66,2547.21,2542.41,2542.5,10859122.0
1750409100,2542.5,2549.77,2542.5,2548.2,6903850.0
1750409160,2548.1,2550.61,2547.4,2549.2,3960926.0
1750409220,2549.2,2551.46,2548.8,2551.45,2779574.0
1750409280,2551.46,2553.05,2550.91,2552.69,2357592.0
1750409340,2552.69,2553.15,2550.94,2551.37,1888366.0
1750409400,2551.37,2551.82,2548.06,2549.12,4526654.0
1750409460,2549.11,2549.19,2547.45,2548.77,1858656.0
1750409520,2548.76,2550.27,2547.51,2550.27,1605258.0
1750409580,2550.82,2554.06,2550.74,2554.05,2549616.0
1750409640,2554.05,2555.0,2553.24,2553.49,2065340.0
1750409700,2553.49,2554.41,2552.2,2552.85,1564470.0
1750409760,2552.95,2552.96,2551.75,2552.1,1194106.0
1750409820,2552.1,2552.24,2551.01,2551.26,797012.0
1750409880,2551.25,2551.35,2549.88,2549.88,2440854.0
1750409940,2549.89,2553.31,2549.89,2552.62,2611012.0
1750410000,2552.62,2553.91,2552.62,2553.63,1256680.0
1750410060,2553.63,2553.8,2551.57,2552.41,2695452.0
1750410120,2552.42,2552.95,2551.58,2551.86,2571356.0
1750410180,2552.1,2554.0,2551.55,2553.99,915542.0
1750410240,2553.99,2554.73,2550.96,2551.59,1150944.0
1750410300,2551.53,2551.53,2548.95,2548.95,934472.0
1750410360,2549.01,2549.23,2548.29,2548.41,1713092.0
1750410420,2548.41,2548.71,2545.49,2545.49,2531336.0
1750410480,2545.0,2546.93,2544.4,2546.68,3763706.0
1750410540,2546.68,2547.94,2545.92,2547.32,2096426.0
1750410600,2547.33,2549.52,2547.32,2549.13,1021680.0
1750410660,2549.14,2549.36,2547.8,2549.28,1083452.0
1750410720,2549.12,2550.59,2548.45,2550.35,1391996.0
1750410780,2550.35,2554.11,2550.31,2553.99,2176556.0
1750410840,2554.1,2554.56,2553.06,2554.43,1710544.0
1750410900,2554.53,2554.82,2552.93,2553.42,1312970.0
1750410960,2553.42,2553.49,2551.15,2552.23,989074.0
1750411020,2552.24,2552.24,2549.6,2549.6,888710.0
1750411080,2549.6,2549.6,2547.01,2548.82,1710182.0
1750411140,2548.82,2550.48,2548.77,2548.85,974442.0
1750411200,2548.85,2549.6,2548.01,2548.01,917462.0
1750411260,2548.02,2549.17,2547.75,2548.41,1031680.0
1750411320,2548.41,2550.84,2548.41,2550.83,630368.0
1750411380,2550.85,2551.68,2549.61,2549.8,785944.0
1750411440,2549.8,2549.81,2548.84,2549.75,580880.0
1750411500,2549.75,2550.57,2547.32,2547.92,1545440.0
1750411560,2547.92,2548.64,2547.62,2548.1,522546.0
1750411620,2548.11,2548.47,2546.01,2546.31,1100234.0
1750411680,2546.32,2548.14,2545.4,2548.14,1153688.0
1750411740,2548.34,2548.65,2546.39,2546.56,1353074.0
1750411800,2546.56,2548.35,2546.55,2548.35,1259158.0
1750411860,2548.34,2548.35,2545.4,2545.83,940580.0
1750411920,2545.83,2547.61,2545.32,2546.29,599948.0
1750411980,2546.25,2547.6,2545.9,2547.59,1182726.0
1750412040,2547.6,2548.34,2546.89,2548.34,418556.0
1750412100,2548.34,2548.34,2547.01,2547.38,826272.0
1750412160,2547.38,2548.5,2546.32,2548.5,561126.0
1750412220,2548.5,2548.93,2547.41,2547.61,509378.0
1750412280,2547.41,2547.99,2547.01,2547.99,766856.0
1750412340,2547.99,2548.44,2547.32,2547.81,486340.0
1750412400,2547.68,2548.17,2547.56,2547.56,517126.0
1750412460,2547.57,2548.0,2547.09,2547.66,747346.0
1750412520,2548.0,2550.84,2547.65,2550.0,1706000.0
1750412580,2549.99,2551.28,2549.99,2550.51,1168786.0
1750412640,2550.5,2551.66,2550.08,2551.47,720650.0
1750412700,2551.47,2551.78,2550.23,2550.83,808890.0
1750412760,2550.83,2550.91,2549.42,2550.4,409816.0
1750412820,2550.4,2551.95,2550.28,2551.95,741868.0
1750412880,2551.95,2552.31,2551.32,2551.41,1043414.0
1750412940,2551.41,2551.41,2549.05,2549.33,1146096.0
1750413000,2549.71,2551.11,2549.33,2550.12,514948.0
1750413060,2550.12,2551.31,2550.12,2551.19,459348.0
1750413120,2551.19,2552.51,2551.01,2552.35,709282.0
1750413180,2552.36,2552.68,2551.26,2552.68,627000.0
1750413240,2552.68,2553.27,2552.68,2552.89,1111506.0
1750413300,2552.89,2553.58,2552.58,2553.11,727696.0
1750413360,2553.11,2553.3,2552.62,2552.96,846410.0
1750413420,2552.96,2553.7,2552.95,2553.27,791658.0
1750413480,2553.27,2553.7,2552.74,2552.74,657052.0
1750413540,2552.74,2554.33,2552.02,2552.53,1705436.0
1750413600,2552.53,2553.49,2552.41,2552.89,605046.0
1750413660,2552.61,2553.17,2552.61,2552.91,683398.0
1750413720,2552.91,2554.49,2552.77,2553.88,976756.0
1750413780,2553.88,2553.89,2551.11,2551.12,1209606.0
1750413840,2551.05,2552.43,2551.04,2552.21,673112.0
1750413900,2552.06,2552.15,2551.56,2551.56,572924.0
1750413960,2551.57,2552.16,2548.8,2548.8,2326838.0
1750414020,2549.35,2549.36,2547.13,2547.49,2931366.0
1750414080,2547.41,2547.9,2546.74,2547.31,1584510.0
1750414140,2547.65,2547.87,2547.11,2547.12,496760.0
1750414200,2547.11,2547.65,2546.47,2547.51,794754.0
1750414260,2547.51,2548.33,2547.38,2548.3,723408.0
1750414320,2548.3,2549.68,2548.3,2549.67,1322640.0
1750414380,2549.67,2550.88,2549.48,2549.99,756314.0
1750414440,2550.0,2550.17,2549.62,2549.71,348660.0
1750414500,2549.7,2549.85,2548.0,2548.37,656802.0
1750414560,2548.38,2548.9,2548.29,2548.57,736400.0
1750414620,2548.57,2548.93,2548.09,2548.09,358374.0
1750414680,2548.09,2548.93,2548.05,2548.67,377514.0
1750414740,2548.84,2549.54,2548.36,2549.02,441742.0
1750414800,2549.03,2549.33,2547.81,2548.14,925300.0
1750414860,2548.14,2548.15,2546.67,2547.01,451102.0
1750414920,2547.01,2550.28,2547.0,2550.28,753412.0
1750414980,2550.27,2552.58,2550.27,2552.58,1153946.0
1750415040,2552.58,2552.91,2551.75,2552.58,773606.0
1750415100,2552.73,2556.61,2552.64,2556.61,3004344.0
1750415160,2556.6,2556.7,2554.33,2554.33,2274648.0
1750415220,2554.33,2555.0,2553.72,2554.66,529310.0
1750415280,2554.66,2554.67,2554.3,2554.33,490706.0
1750415340,2554.33,2554.33,2553.19,2553.19,491004.0
1750415400,2553.0,2553.19,2551.5,2552.53,653044.0
1750415460,2552.53,2555.4,2552.52,2553.87,1400856.0
1750415520,2553.88,2554.14,2552.33,2552.33,519084.0
1750415580,2552.33,2552.77,2552.01,2552.77,499414.0
1750415640,2552.77,2553.0,2551.75,2551.75,1169426.0
1750415700,2551.76,2552.8,2551.75,2552.62,902464.0
1750415760,2552.63,2553.09,2551.81,2552.53,446172.0
1750415820,2552.54,2553.6,2552.35,2553.59,658816.0
1750415880,2553.59,2555.49,2553.59,2555.49,1238896.0
1750415940,2555.48,2555.65,2553.99,2553.99,1024080.0
1750416000,2553.99,2554.08,2553.2,2554.08,1026984.0
1750416060,2554.08,2554.33,2553.5,2553.51,459508.0
1750416120,2553.51,2554.98,2553.0,2554.85,1967268.0
1750416180,2554.57,2554.85,2554.14,2554.34,410394.0
1750416240,2554.34,2555.41,2554.33,2555.18,614254.0
1750416300,2555.19,2555.65,2553.06,2553.78,1679086.0
1750416360,2553.79,2553.79,2552.43,2552.95,1119432.0
1750416420,2552.95,2552.95,2552.17,2552.38,385702.0
1750416480,2552.38,2553.0,2551.88,2552.99,515882.0
1750416540,2552.99,2554.23,2552.92,2554.1,264208.0
1750416600,2554.1,2554.87,2553.07,2553.08,297424.0
1750416660,2553.08,2553.45,2551.36,2551.37,423408.0
1750416720,2551.37,2551.7,2551.0,2551.01,377616.0
1750416780,2551.09,2551.1,2550.25,2550.76,562472.0
1750416840,2550.77,2551.85,2550.39,2551.84,958408.0
1750416900,2551.84,2552.84,2551.84,2552.49,477186.0
1750416960,2552.48,2552.65,2551.48,2551.61,288098.0
1750417020,2551.62,2551.62,2551.0,2551.0,511884.0
1750417080,2551.0,2551.61,2551.0,2551.49,451412.0
1750417140,2551.49,2552.02,2551.37,2551.68,450556.0
1750417200,2551.81,2552.15,2551.1,2551.34,722482.0
1750417260,2551.33,2551.54,2550.6,2551.53,425538.0
1750417320,2551.01,2551.01,2549.4,2549.71,1059866.0
1750417380,2549.7,2550.21,2549.26,2549.26,1174558.0
1750417440,2549.26,2550.39,2549.26,2550.29,937696.0
1750417500,2550.29,2552.59,2550.29,2551.03,889248.0
1750417560,2551.02,2552.19,2551.02,2551.89,572860.0
1750417620,2551.89,2551.89,2550.61,2550.9,695594.0
1750417680,2550.91,2551.68,2550.91,2551.57,417668.0
1750417740,2551.58,2551.99,2551.1,2551.6,326826.0
1750417800,2551.6,2551.6,2550.7,2550.88,452268.0
1750417860,2550.88,2551.39,2550.86,2550.86,457804.0
1750417920,2550.87,2550.93,2547.64,2547.96,2048608.0
1750417980,2547.97,2547.97,2545.82,2546.69,1753582.0
1750418040,2546.69,2547.45,2546.69,2547.0,702490.0
1750418100,2547.0,2547.99,2545.64,2545.64,1042562.0
1750418160,2545.64,2545.92,2543.25,2543.5,3734820.0
1750418220,2543.49,2543.49,2540.28,2541.63,5984238.0
1750418280,2541.63,2543.95,2541.63,2543.95,2629288.0
1750418340,2543.94,2545.11,2543.71,2545.0,5148332.0
1750418400,2544.99,2546.73,2544.99,2545.83,1264518.0
1750418460,2545.82,2546.19,2545.61,2545.99,481932.0
1750418520,2546.0,2547.01,2545.2,2546.59,952752.0
1750418580,2546.6,2546.6,2544.41,2545.0,954694.0
1750418640,2545.01,2545.4,2544.75,2545.39,852894.0
1750418700,2545.4,2545.81,2544.0,2544.0,655972.0
1750418760,2544.0,2545.08,2543.45,2544.87,957006.0
1750418820,2544.94,2545.07,2544.43,2544.77,741616.0
1750418880,2544.77,2544.87,2544.13,2544.62,635674.0
1750418940,2544.63,2544.63,2543.6,2543.89,430954.0
1750419000,2543.9,2543.98,2542.41,2542.41,1135120.0
1750419060,2542.41,2543.64,2541.78,2543.47,1004008.0
1750419120,2543.48,2543.63,2541.06,2541.27,1685860.0
1750419180,2541.26,2543.4,2541.26,2543.4,1185982.0
1750419240,2543.47,2545.0,2542.85,2543.3,971676.0
1750419300,2543.31,2544.35,2542.85,2542.86,462240.0
1750419360,2542.85,2543.67,2542.03,2543.66,580858.0
1750419420,2543.66,2544.7,2543.26,2543.26,746804.0
1750419480,2543.26,2543.8,2543.26,2543.8,384746.0
1750419540,2543.8,2544.12,2543.64,2543.65,323814.0
1750419600,2543.64,2546.6,2543.64,2546.6,1854226.0
1750419660,2546.59,2546.6,2545.81,2545.82,629274.0
1750419720,2545.82,2546.13,2545.82,2545.98,329126.0
1750419780,2545.98,2547.19,2545.97,2547.02,852026.0
1750419840,2547.03,2550.3,2547.02,2550.2,2731654.0
1750419900,2550.29,2554.74,2550.29,2552.52,5388356.0
1750419960,2552.52,2554.29,2552.52,2552.61,1770358.0
1750420020,2552.61,2553.12,2551.67,2553.02,1136208.0
1750420080,2553.02,2554.34,2552.27,2552.27,1556884.0
1750420140,2552.28,2552.81,2551.03,2551.18,846788.0
1750420200,2551.17,2551.28,2549.5,2550.13,1270046.0
1750420260,2550.13,2551.19,2548.99,2551.01,1003944.0
1750420320,2551.0,2551.29,2549.65,2549.93,794548.0
1750420380,2549.93,2550.1,2549.1,2549.96,605864.0
1750420440,2549.96,2550.73,2549.8,2550.42,1804372.0
1750420500,2550.42,2551.11,2549.11,2549.82,1229830.0
1750420560,2549.81,2550.1,2549.45,2549.8,589960.0
1750420620,2549.8,2549.81,2548.28,2548.28,595916.0
1750420680,2548.29,2549.23,2547.26,2549.03,867690.0
1750420740,2549.14,2549.14,2548.49,2548.68,555726.0
1750420800,2548.69,2549.35,2548.16,2548.27,579466.0
1750420860,2548.28,2550.14,2547.61,2549.9,795502.0
1750420920,2549.9,2550.56,2549.36,2550.38,484138.0
1750420980,2550.39,2555.0,2549.97,2553.44,5709428.0
1750421040,2553.45,2553.45,2552.61,2552.89,1271122.0
1750421100,2552.88,2553.22,2551.57,2551.85,822756.0
1750421160,2551.94,2552.45,2551.41,2552.1,522644.0
1750421220,2552.19,2552.2,2549.66,2549.66,806360.0
1750421280,2549.65,2549.66,2547.38,2547.95,1950076.0
1750421340,2547.84,2550.75,2547.28,2550.3,1100788.0
1750421400,2550.3,2550.3,2549.01,2549.2,446296.0
1750421460,2549.21,2549.55,2545.05,2548.49,4019032.0
1750421520,2548.31,2549.82,2548.12,2549.65,475466.0
1750421580,2549.65,2549.82,2548.72,2549.0,599106.0
1750421640,2549.0,2549.87,2548.3,2549.13,938120.0
1750421700,2549.34,2550.0,2548.58,2549.21,611242.0
1750421760,2549.21,2550.0,2548.42,2548.85,441348.0
1750421820,2548.85,2549.79,2547.88,2549.46,454090.0
1750421880,2549.2,2549.91,2549.19,2549.63,543576.0
1750421940,2549.63,2551.16,2549.63,2551.16,659386.0
1750422000,2550.91,2550.91,2549.56,2550.02,429614.0
1750422060,2550.02,2551.11,2549.57,2549.57,667912.0
1750422120,2549.57,2549.88,2548.92,2549.36,309298.0
1750422180,2549.37,2549.46,2548.55,2548.73,207032.0
1750422240,2548.72,2548.9,2547.87,2548.82,507040.0
1750422300,2548.82,2549.48,2548.37,2549.05,332878.0
1750422360,2549.05,2549.75,2548.92,2549.18,426766.0
1750422420,2549.18,2551.2,2549.18,2550.6,560930.0
1750422480,2550.6,2550.61,2549.56,2549.95,122722.0
1750422540,2549.95,2550.29,2549.83,2550.29,147050.0
1750422600,2550.29,2550.54,2550.0,2550.1,535150.0
1750422660,2550.1,2551.02,2549.81,2549.81,591408.0
1750422720,2549.82,2549.82,2548.77,2548.92,658288.0
1750422780,2548.92,2551.3,2548.91,2550.29,1543106.0
1750422840,2550.29,2552.44,2550.29,2552.29,1151500.0
1750422900,2552.65,2554.23,2551.92,2553.55,1795070.0
1750422960,2553.28,2553.29,2552.21,2552.28,729606.0
1750423020,2552.28,2554.31,2552.27,2554.11,904840.0
1750423080,2554.11,2555.52,2553.71,2555.39,2009228.0
1750423140,2555.36,2555.41,2554.65,2555.2,1022842.0
1750423200,2555.2,2555.21,2553.91,2554.91,741304.0
1750423260,2554.83,2557.63,2551.65,2552.01,5309670.0
1750423320,2552.0,2554.64,2551.66,2553.87,1144944.0
1750423380,2553.86,2553.86,2552.13,2552.51,640398.0
1750423440,2552.51,2553.58,2552.13,2552.49,399300.0
1750423500,2552.59,2553.97,2552.59,2553.97,717608.0
1750423560,2553.97,2554.42,2552.79,2553.27,646668.0
1750423620,2553.28,2553.97,2552.32,2553.96,830540.0
1750423680,2553.72,2553.76,2552.59,2552.59,320990.0
1750423740,2552.52,2553.1,2551.71,2552.05,400990.0
1750423800,2551.91,2552.23,2551.9,2552.11,279608.0
1750423860,2552.1,2554.0,2552.1,2554.0,408806.0
1750423920,2554.0,2554.0,2552.08,2552.28,529752.0
1750423980,2552.28,2552.28,2551.4,2551.63,293464.0
1750424040,2551.7,2551.7,2549.29,2550.59,1560820.0
1750424100,2550.59,2552.86,2549.59,2549.72,3036120.0
1750424160,2549.99,2551.38,2549.77,2551.38,413658.0
1750424220,2551.48,2551.59,2550.31,2550.35,405056.0
1750424280,2550.35,2551.11,2550.02,2551.11,356194.0
1750424340,2551.11,2551.52,2550.46,2550.72,884148.0
1750424400,2550.72,2552.32,2550.72,2552.3,705338.0
1750424460,2552.3,2553.43,2552.29,2553.34,849358.0
1750424520,2553.33,2554.21,2553.33,2553.69,523418.0
1750424580,2553.68,2553.68,2552.35,2552.91,586260.0
1750424640,2552.92,2555.39,2552.91,2555.39,556960.0
1750424700,2555.39,2556.0,2554.82,2555.2,2116194.0
1750424760,2555.2,2556.45,2555.02,2555.96,1114112.0
1750424820,2555.96,2556.13,2555.78,2555.79,824520.0
1750424880,2555.79,2557.48,2555.79,2556.89,1286108.0
1750424940,2556.66,2558.38,2556.01,2557.75,1975362.0
1750425000,2557.76,2557.89,2555.68,2555.87,949964.0
1750425060,2555.87,2556.82,2555.87,2556.47,782856.0
1750425120,2556.47,2556.95,2556.34,2556.66,987570.0
1750425180,2556.67,2556.68,2555.37,2555.52,905386.0
1750425240,2555.52,2555.52,2554.09,2554.67,1069124.0
1750425300,2554.67,2555.0,2553.85,2553.98,507926.0
1750425360,2553.98,2555.51,2553.76,2554.79,1094648.0
1750425420,2554.79,2555.33,2554.15,2554.16,542180.0
1750425480,2554.15,2555.17,2553.68,2555.1,1080804.0
1750425540,2555.1,2555.78,2553.02,2554.42,1103662.0
1750425600,2554.42,2554.51,2554.02,2554.31,279920.0
1750425660,2554.32,2556.0,2554.31,2556.0,369678.0
1750425720,2555.99,2558.33,2555.99,2558.17,750926.0
1750425780,2558.18,2558.18,2556.23,2556.53,864622.0
1750425840,2556.53,2556.54,2553.78,2554.91,716848.0
1750425900,2554.91,2555.42,2554.1,2555.04,847100.0
1750425960,2555.04,2555.19,2554.11,2554.43,408092.0
1750426020,2554.43,2555.0,2554.21,2554.55,680612.0
1750426080,2555.09,2555.09,2552.21,2552.21,765952.0
1750426140,2552.21,2553.9,2552.01,2553.89,792278.0
1750426200,2553.87,2556.85,2552.55,2556.78,1682406.0
1750426260,2556.78,2557.4,2552.47,2552.81,1727264.0
1750426320,2552.8,2555.54,2552.22,2553.07,1075234.0
1750426380,2553.07,2553.36,2551.01,2551.01,673376.0
1750426440,2550.89,2551.99,2549.52,2551.99,2563176.0
1750426500,2552.03,2553.19,2550.91,2551.32,2532336.0
1750426560,2551.32,2552.31,2548.45,2548.58,1483432.0
1750426620,2548.74,2548.87,2546.01,2547.02,3991728.0
1750426680,2546.72,2547.46,2545.25,2546.39,2152306.0
1750426740,2546.51,2552.29,2546.51,2551.51,2448004.0
1750426800,2551.75,2555.84,2548.44,2548.44,4130522.0
1750426860,2548.67,2549.64,2545.87,2548.16,1969878.0
1750426920,2548.23,2548.99,2546.89,2547.57,1264812.0
1750426980,2547.32,2549.32,2544.04,2549.32,4142418.0
1750427040,2549.49,2550.9,2547.37,2547.89,1636848.0
1750427100,2548.02,2548.46,2542.73,2542.73,2678010.0
1750427160,2542.2,2543.85,2541.26,2543.45,4409148.0
1750427220,2543.45,2543.7,2532.92,2539.91,13501314.0
1750427280,2539.9,2539.9,2532.62,2532.99,11143924.0
1750427340,2533.01,2535.92,2532.44,2535.92,7565078.0
1750427400,2535.92,2536.67,2534.3,2534.99,5230896.0
1750427460,2534.99,2534.99,2526.76,2531.71,19383394.0
1750427520,2531.59,2535.35,2531.43,2531.89,4063130.0
1750427580,2531.89,2533.1,2529.71,2532.97,3803602.0
1750427640,2533.37,2536.49,2533.01,2534.98,4432570.0
1750427700,2534.99,2537.64,2534.78,2537.64,3501542.0
1750427760,2537.75,2537.93,2534.24,2536.01,2770636.0
1750427820,2536.0,2537.03,2534.26,2537.03,1475268.0
1750427880,2536.96,2536.96,2532.07,2533.14,2441172.0
1750427940,2533.14,2535.41,2533.01,2535.16,1444694.0
1750428000,2535.05,2535.05,2531.66,2532.62,4989852.0
1750428060,2532.41,2534.75,2531.34,2532.07,2911352.0
1750428120,2532.08,2536.81,2532.07,2536.81,3533816.0
1750428180,2536.51,2537.59,2534.12,2537.17,1820620.0
1750428240,2537.17,2538.97,2536.86,2538.24,4269882.0
1750428300,2537.82,2539.56,2536.81,2537.18,3597428.0
1750428360,2537.18,2538.11,2535.97,2536.74,1573252.0
1750428420,2536.27,2536.69,2534.48,2535.03,2110824.0
1750428480,2534.67,2535.05,2531.43,2531.95,2851134.0
1750428540,2531.85,2534.96,2531.85,2532.68,1434036.0
1750428600,2532.68,2532.81,2530.02,2530.93,4742618.0
1750428660,2531.22,2533.23,2527.9,2530.68,4623614.0
1750428720,2530.68,2532.47,2529.19,2532.47,3290960.0
1750428780,2532.47,2533.55,2530.56,2530.77,2915980.0
1750428840,2530.77,2532.2,2530.55,2531.65,1430300.0
1750428900,2531.56,2534.26,2529.69,2533.44,3255158.0
1750428960,2533.54,2534.32,2531.41,2532.8,2215360.0
1750429020,2532.8,2533.32,2528.61,2529.86,3163062.0
1750429080,2529.92,2531.69,2529.24,2531.01,1109386.0
1750429140,2531.01,2535.56,2531.01,2534.02,2264716.0
1750429200,2534.03,2536.11,2532.75,2536.1,2480656.0
1750429260,2536.36,2536.44,2534.01,2534.01,1517940.0
1750429320,2534.02,2534.02,2531.08,2532.85,1329292.0
1750429380,2532.62,2532.8,2524.28,2525.34,6308280.0
1750429440,2525.22,2525.51,2515.95,2516.71,29748528.0
1750429500,2516.52,2516.67,2512.79,2516.19,13833434.0
1750429560,2516.2,2516.2,2512.47,2512.97,5928096.0
1750429620,2512.97,2516.19,2510.66,2515.36,6026060.0
1750429680,2515.63,2518.99,2515.63,2517.93,5981206.0
1750429740,2517.97,2520.75,2517.12,2518.91,4452520.0
1750429800,2518.91,2518.91,2516.12,2516.42,4939366.0
1750429860,2516.5,2517.82,2515.44,2517.44,2570806.0
1750429920,2517.45,2519.81,2516.65,2516.66,3240656.0
1750429980,2516.65,2518.76,2516.02,2518.12,1632974.0
1750430040,2518.12,2518.12,2512.46,2513.18,3824408.0
1750430100,2513.48,2514.9,2512.4,2513.68,2510966.0
1750430160,2513.59,2515.61,2513.56,2515.19,2033542.0
1750430220,2515.28,2519.6,2515.28,2519.2,3120058.0
1750430280,2519.42,2522.99,2519.41,2522.99,5835536.0
1750430340,2522.99,2522.99,2521.27,2521.71,1969262.0
1750430400,2521.71,2522.0,2514.53,2515.02,4242968.0
1750430460,2514.81,2516.29,2512.11,2513.55,3974420.0
1750430520,2513.54,2513.55,2505.52,2506.03,19624878.0
1750430580,2506.35,2508.61,2505.34,2508.6,6367834.0
1750430640,2508.53,2509.92,2505.0,2508.39,6583628.0
1750430700,2508.44,2508.77,2504.84,2505.81,4186588.0
1750430760,2505.8,2508.43,2504.45,2508.03,4770476.0
1750430820,2508.03,2509.93,2507.61,2508.76,3406486.0
1750430880,2508.76,2510.76,2508.0,2508.67,3401386.0
1750430940,2508.51,2508.67,2505.33,2505.33,3559394.0
1750431000,2505.23,2505.23,2498.27,2499.47,18393710.0
1750431060,2499.45,2499.45,2495.0,2498.11,14699768.0
1750431120,2497.64,2499.38,2496.99,2498.13,5198528.0
1750431180,2498.13,2498.86,2495.22,2496.69,6412446.0
1750431240,2496.48,2496.48,2491.3,2492.19,10435684.0
1750431300,2492.25,2493.43,2488.28,2492.78,13768452.0
1750431360,2492.48,2496.27,2491.12,2493.08,10147640.0
1750431420,2492.63,2493.78,2490.23,2491.87,5772408.0
1750431480,2491.9,2494.59,2489.85,2491.64,6491152.0
1750431540,2491.44,2491.92,2488.3,2488.74,5025306.0
1750431600,2488.74,2492.2,2487.05,2491.64,15145294.0
1750431660,2491.14,2493.85,2489.05,2490.35,7129086.0
1750431720,2490.3,2494.89,2490.2,2494.56,7601018.0
1750431780,2494.84,2497.95,2494.36,2494.72,9617762.0
1750431840,2494.56,2496.97,2493.59,2494.17,3512298.0
1750431900,2494.16,2497.18,2491.61,2496.34,5261264.0
1750431960,2496.2,2497.49,2494.9,2497.26,3748414.0
1750432020,2497.26,2497.33,2494.07,2495.46,3563432.0
1750432080,2495.46,2495.46,2493.0,2493.76,4281614.0
1750432140,2493.76,2496.21,2493.15,2494.6,3055536.0
1750432200,2494.52,2498.49,2494.52,2497.39,4624170.0
1750432260,2497.13,2499.11,2496.68,2498.12,3652720.0
1750432320,2498.11,2498.85,2496.62,2498.07,3302432.0
1750432380,2498.18,2499.5,2497.48,2497.89,3197738.0
1750432440,2498.17,2498.34,2496.8,2497.81,2004980.0
1750432500,2497.97,2502.45,2496.59,2501.54,7777314.0
1750432560,2501.54,2502.69,2498.09,2498.27,4314044.0
1750432620,2498.04,2501.98,2497.98,2500.64,3122144.0
1750432680,2500.97,2503.24,2500.71,2502.78,3250982.0
1750432740,2502.78,2503.4,2500.13,2500.66,3035790.0
1750432800,2500.67,2501.74,2497.09,2499.05,3498568.0
1750432860,2498.97,2499.05,2497.23,2498.86,1582138.0
1750432920,2498.86,2499.65,2495.61,2495.73,2829042.0
1750432980,2495.78,2498.8,2495.78,2498.79,2313724.0
1750433040,2498.99,2500.36,2497.3,2497.3,2486110.0
1750433100,2497.3,2499.06,2495.89,2498.69,1197590.0
1750433160,2498.91,2499.07,2497.12,2498.08,937850.0
1750433220,2498.09,2500.0,2498.01,2498.07,1337948.0
1750433280,2498.38,2500.23,2496.06,2497.52,2181014.0
1750433340,2497.1,2498.21,2495.1,2495.47,3510894.0
1750433400,2495.27,2498.09,2494.57,2497.42,1859404.0
1750433460,2497.28,2498.48,2496.81,2497.3,1000856.0
1750433520,2497.3,2497.3,2493.41,2493.48,2430430.0
1750433580,2493.73,2494.62,2490.54,2490.77,3375426.0
1750433640,2490.75,2492.8,2490.55,2492.0,4588270.0
1750433700,2492.01,2492.79,2490.31,2490.86,2212218.0
1750433760,2490.93,2495.96,2490.26,2495.48,4419668.0
1750433820,2495.81,2499.83,2495.81,2499.82,2768466.0
1750433880,2499.83,2501.66,2499.11,2499.56,2504348.0
1750433940,2499.77,2500.73,2499.53,2499.53,1212298.0
1750434000,2499.53,2499.97,2497.84,2497.84,1329188.0
1750434060,2497.85,2499.62,2497.74,2498.48,1007086.0
1750434120,2498.47,2499.54,2497.81,2498.88,914294.0
1750434180,2498.88,2501.61,2498.88,2501.51,3451700.0
1750434240,2501.51,2507.73,2501.51,2505.72,13425290.0
1750434300,2505.31,2505.99,2500.87,2501.31,3609958.0
1750434360,2501.29,2502.0,2499.61,2499.61,2366576.0
1750434420,2499.61,2500.37,2498.08,2500.2,2935684.0
1750434480,2500.09,2500.09,2497.58,2498.07,1228336.0
1750434540,2498.07,2500.82,2498.07,2500.66,1692388.0
1750434600,2500.67,2500.81,2497.62,2497.94,885802.0
1750434660,2497.95,2498.35,2493.3,2493.51,6595448.0
1750434720,2493.51,2493.89,2492.0,2493.4,2689080.0
1750434780,2493.39,2493.96,2492.86,2493.37,1606008.0
1750434840,2493.21,2493.21,2486.57,2487.83,10950836.0
1750434900,2488.79,2492.93,2488.1,2491.64,5276392.0
1750434960,2491.63,2494.77,2490.56,2494.21,4147044.0
1750435020,2493.51,2494.18,2491.91,2492.77,1566158.0
1750435080,2492.77,2493.14,2491.62,2491.81,1214026.0
1750435140,2491.97,2493.19,2491.32,2492.47,892612.0
1750435200,2492.47,2494.1,2492.14,2494.09,1774734.0
1750435260,2494.1,2494.71,2492.8,2492.8,1489058.0
1750435320,2492.8,2495.09,2492.8,2493.25,1604710.0
1750435380,2493.25,2493.96,2492.12,2493.96,1398072.0
1750435440,2493.96,2493.96,2491.07,2491.87,1148224.0
1750435500,2491.87,2493.47,2491.0,2491.25,1087944.0
1750435560,2490.92,2492.16,2487.85,2488.24,3245542.0
1750435620,2488.11,2488.75,2483.03,2487.18,10588362.0
1750435680,2487.2,2487.37,2485.43,2485.76,3007306.0
1750435740,2485.76,2489.06,2485.0,2489.06,2685260.0
1750435800,2489.06,2490.62,2484.82,2490.62,5947084.0
1750435860,2489.99,2491.0,2488.56,2489.71,1621294.0
1750435920,2489.07,2490.09,2487.05,2487.88,1673542.0
1750435980,2487.88,2488.46,2486.11,2486.64,1214678.0
1750436040,2486.65,2486.8,2485.36,2485.99,1576910.0
1750436100,2486.0,2486.0,2483.5,2483.73,2955624.0
1750436160,2483.73,2483.84,2477.97,2478.9,20223308.0
1750436220,2478.96,2483.15,2478.0,2482.35,7386430.0
1750436280,2481.79,2482.35,2478.88,2481.88,5561926.0
1750436340,2481.4,2485.64,2481.4,2483.32,5228158.0
1750436400,2483.1,2483.1,2480.34,2480.34,2331472.0
1750436460,2480.34,2483.64,2480.34,2481.86,2269688.0
1750436520,2481.69,2481.69,2474.5,2479.34,10126770.0
1750436580,2479.33,2480.99,2477.22,2479.74,4053276.0
1750436640,2479.88,2485.26,2479.36,2484.96,3037474.0
1750436700,2484.87,2487.92,2483.65,2487.3,4105072.0
1750436760,2487.29,2489.07,2487.29,2487.49,2869382.0
1750436820,2487.49,2487.49,2484.76,2486.59,1326366.0
1750436880,2486.59,2486.91,2482.8,2482.99,961276.0
1750436940,2482.98,2484.79,2482.02,2484.31,1240176.0
1750437000,2484.31,2486.07,2483.62,2485.77,1132856.0
1750437060,2485.77,2486.75,2484.85,2486.26,1147280.0
1750437120,2486.26,2489.34,2486.07,2486.11,3083110.0
1750437180,2486.06,2487.75,2485.43,2487.7,1274530.0
1750437240,2487.7,2488.9,2487.42,2487.42,1964950.0
1750437300,2487.68,2489.25,2487.37,2487.71,1054376.0
1750437360,2487.71,2489.14,2486.21,2486.21,1088836.0
1750437420,2486.16,2487.47,2485.6,2487.01,940230.0
1750437480,2487.01,2488.11,2486.81,2488.11,969124.0
1750437540,2488.11,2488.47,2487.01,2487.49,1269284.0
1750437600,2487.01,2487.48,2485.83,2485.84,2555178.0
1750437660,2485.84,2486.61,2484.64,2485.47,1680426.0
1750437720,2485.47,2486.83,2485.16,2485.61,1688982.0
1750437780,2485.52,2488.0,2484.24,2486.41,1678110.0
1750437840,2487.19,2487.58,2486.13,2486.66,1419014.0
1750437900,2486.66,2487.93,2484.73,2487.88,1734810.0
1750437960,2487.1,2489.67,2485.55,2486.46,2924262.0
1750438020,2486.46,2486.46,2482.32,2482.65,3135018.0
1750438080,2482.65,2483.9,2481.06,2481.52,2551922.0
1750438140,2481.44,2482.3,2480.16,2480.71,2516670.0
1750438200,2480.72,2480.72,2478.63,2478.87,3130396.0
1750438260,2478.87,2480.9,2478.0,2480.89,2520070.0
1750438320,2480.9,2481.78,2479.68,2480.02,1973018.0
1750438380,2480.02,2480.39,2478.13,2480.39,1832678.0
1750438440,2480.49,2485.32,2480.49,2483.61,3780852.0
1750438500,2483.6,2485.06,2482.29,2482.61,3064890.0
1750438560,2482.61,2484.8,2481.91,2482.8,1637424.0
1750438620,2482.81,2485.17,2482.81,2483.67,2640504.0
1750438680,2483.67,2483.84,2481.35,2481.36,732174.0
1750438740,2481.35,2482.68,2480.04,2481.79,1528586.0
1750438800,2481.65,2485.16,2481.43,2485.16,2224864.0
1750438860,2485.16,2486.58,2484.57,2484.57,1491806.0
1750438920,2484.51,2485.81,2483.32,2485.79,760266.0
1750438980,2485.37,2485.71,2484.34,2484.34,1349520.0
1750439040,2484.34,2485.07,2481.13,2481.13,1565646.0
1750439100,2481.15,2481.54,2478.94,2479.51,3894826.0
1750439160,2479.51,2479.51,2476.09,2476.43,5597302.0
1750439220,2476.23,2478.54,2475.11,2477.81,3966428.0
1750439280,2477.88,2478.99,2476.75,2477.97,1725216.0
1750439340,2477.96,2481.25,2477.56,2477.56,1654742.0
1750439400,2477.56,2479.62,2476.76,2479.48,1779648.0
1750439460,2479.47,2479.81,2476.5,2477.08,1435510.0
1750439520,2477.08,2479.08,2476.69,2478.69,923578.0
1750439580,2478.69,2479.97,2477.51,2478.43,806810.0
1750439640,2478.33,2479.09,2476.85,2478.73,719862.0
1750439700,2478.65,2480.95,2476.71,2480.3,2134166.0
1750439760,2480.64,2480.99,2478.35,2479.86,1347112.0
1750439820,2479.63,2479.86,2477.01,2478.41,1283198.0
1750439880,2478.55,2479.07,2472.1,2473.79,6562368.0
1750439940,2473.78,2473.78,2461.0,2464.02,31575096.0
1750440000,2463.77,2463.8,2425.5,2432.93,70674244.0
1750440060,2433.9,2441.7,2433.9,2440.71,39504510.0
1750440120,2440.29,2441.16,2432.92,2435.11,19537606.0
1750440180,2435.11,2435.15,2410.55,2411.39,48375734.0
1750440240,2410.55,2427.22,2405.96,2426.33,31443634.0
1750440300,2426.31,2426.31,2419.16,2421.01,14367472.0
1750440360,2420.67,2420.67,2407.08,2409.7,21236326.0
1750440420,2409.66,2418.17,2404.89,2418.01,15271318.0
1750440480,2417.74,2419.69,2410.44,2410.44,9381766.0
1750440540,2410.33,2420.39,2410.33,2416.54,8180768.0
1750440600,2416.25,2416.28,2409.41,2411.59,10330718.0
1750440660,2411.24,2412.4,2408.73,2411.85,9962338.0
1750440720,2411.85,2411.85,2407.51,2408.44,6528824.0
1750440780,2408.49,2408.49,2392.1,2397.61,39688708.0
1750440840,2396.98,2402.06,2393.11,2398.65,16968180.0
1750440900,2398.64,2402.15,2391.85,2393.58,17665568.0
1750440960,2394.38,2394.38,2388.0,2391.17,20148774.0
1750441020,2390.84,2390.84,2363.06,2376.36,62729866.0
1750441080,2375.43,2384.46,2371.48,2378.82,19129100.0
1750441140,2378.14,2383.29,2374.79,2383.29,15501108.0
1750441200,2382.95,2385.12,2376.01,2381.41,12454262.0
1750441260,2381.51,2392.33,2380.58,2388.05,12906454.0
1750441320,2388.05,2399.28,2388.05,2397.7,20936878.0
1750441380,2397.79,2407.23,2395.69,2403.97,19135882.0
1750441440,2403.97,2410.88,2402.97,2410.0,12536108.0
1750441500,2409.11,2419.25,2404.96,2413.4,22317066.0
1750441560,2413.17,2414.47,2408.32,2410.5,13441382.0
1750441620,2410.49,2413.05,2406.01,2409.85,5758666.0
1750441680,2409.89,2413.86,2406.22,2406.22,4763270.0
1750441740,2406.22,2412.0,2403.86,2411.8,6029840.0
1750441800,2411.98,2413.05,2407.0,2408.87,7018144.0
1750441860,2408.61,2410.81,2405.35,2405.36,5762562.0
1750441920,2405.06,2405.35,2398.01,2402.67,10949494.0
1750441980,2402.25,2408.97,2400.2,2404.36,4668870.0
1750442040,2404.36,2406.34,2402.29,2404.27,3377634.0
1750442100,2404.36,2405.9,2400.82,2401.7,6266436.0
1750442160,2402.38,2406.23,2401.01,2402.45,3424530.0
1750442220,2402.45,2415.42,2401.9,2413.07,8359050.0
1750442280,2412.5,2423.28,2412.5,2419.31,13428620.0
1750442340,2419.27,2425.72,2417.87,2417.87,13584266.0
1750442400,2417.87,2417.87,2413.42,2413.82,8608750.0
1750442460,2413.71,2417.99,2412.67,2414.34,7232818.0
1750442520,2414.35,2417.92,2414.12,2415.01,3404870.0
1750442580,2415.02,2415.02,2412.59,2414.72,2580244.0
1750442640,2414.71,2417.36,2412.28,2414.4,3980036.0
1750442700,2414.4,2415.78,2412.42,2415.64,4084676.0
1750442760,2415.63,2421.7,2415.63,2419.63,4548436.0
1750442820,2419.63,2422.81,2419.59,2422.52,5292912.0
1750442880,2422.52,2426.89,2421.39,2424.04,11116152.0
1750442940,2424.0,2424.44,2421.26,2422.4,5063990.0
1750443000,2422.42,2427.09,2422.03,2426.03,4524746.0
1750443060,2426.03,2428.1,2425.09,2426.97,4645458.0
1750443120,2426.92,2428.08,2420.83,2421.0,3187678.0
1750443180,2421.01,2423.19,2420.25,2423.19,3957696.0
1750443240,2423.12,2426.77,2423.11,2426.69,2882886.0
1750443300,2426.69,2427.77,2424.6,2425.47,2512972.0
1750443360,2425.47,2426.81,2424.25,2426.58,2189172.0
1750443420,2426.5,2431.66,2426.2,2430.46,4920070.0
1750443480,2430.46,2432.87,2428.91,2429.69,4569188.0
1750443540,2429.69,2429.96,2427.75,2428.51,2496192.0
1750443600,2429.69,2429.8,2419.21,2420.33,11476324.0
1750443660,2420.21,2421.47,2416.91,2419.16,5883828.0
1750443720,2418.92,2418.92,2416.54,2418.52,2720464.0
1750443780,2418.53,2421.97,2417.64,2419.69,2857086.0
1750443840,2420.12,2420.87,2416.81,2417.31,1966810.0
1750443900,2417.31,2418.8,2416.43,2416.43,2260488.0
1750443960,2416.55,2421.73,2415.42,2420.23,2863022.0
1750444020,2419.74,2422.95,2419.24,2419.64,3252638.0
1750444080,2419.64,2419.64,2416.48,2418.74,1662344.0
1750444140,2419.37,2419.82,2417.32,2417.5,1169438.0
1750444200,2417.5,2418.35,2416.33,2416.89,1064820.0
1750444260,2416.9,2421.0,2415.75,2420.99,2759966.0
1750444320,2421.41,2423.32,2421.23,2423.23,2122896.0
1750444380,2423.79,2424.89,2421.84,2421.85,1863716.0
1750444440,2422.45,2424.68,2421.53,2421.53,2060762.0
1750444500,2421.53,2427.61,2419.32,2427.12,5082942.0
1750444560,2427.11,2429.31,2425.15,2426.13,4257224.0
1750444620,2426.13,2427.34,2422.28,2422.28,3056092.0
1750444680,2422.19,2423.94,2421.74,2422.43,1536448.0
1750444740,2422.43,2424.74,2422.29,2423.31,691420.0
1750444800,2422.52,2424.76,2420.42,2424.74,2063584.0
1750444860,2424.75,2428.34,2424.75,2426.34,2174100.0
1750444920,2426.34,2428.07,2426.16,2426.65,1603784.0
1750444980,2426.64,2426.65,2423.32,2424.84,704650.0
1750445040,2424.83,2425.29,2423.72,2423.72,609598.0
1750445100,2423.72,2426.85,2423.14,2426.85,1294604.0
1750445160,2426.85,2428.2,2425.65,2426.1,1174994.0
1750445220,2426.4,2428.18,2426.23,2426.85,1597278.0
1750445280,2426.86,2427.11,2425.86,2426.23,868378.0
1750445340,2426.22,2427.87,2424.54,2424.54,1171744.0
1750445400,2424.55,2424.89,2422.1,2422.2,4332798.0
1750445460,2422.2,2424.15,2420.98,2423.87,2001252.0
1750445520,2424.08,2425.29,2422.63,2423.56,646350.0
1750445580,2423.56,2424.48,2422.26,2424.01,952480.0
1750445640,2424.01,2425.5,2423.09,2423.3,1023396.0
1750445700,2423.59,2424.19,2421.91,2422.28,984478.0
1750445760,2422.28,2422.55,2418.21,2418.82,1817136.0
1750445820,2418.53,2420.0,2418.52,2419.12,1428372.0
1750445880,2419.11,2420.15,2418.3,2418.31,720030.0
1750445940,2418.31,2418.69,2416.32,2418.69,2836124.0
1750446000,2418.68,2418.68,2416.8,2417.68,1740078.0
1750446060,2417.69,2419.32,2417.25,2417.54,1586560.0
1750446120,2417.54,2419.67,2417.54,2417.96,896416.0
1750446180,2418.01,2418.07,2413.48,2413.48,4223892.0
1750446240,2413.49,2414.11,2411.01,2411.01,4464656.0
1750446300,2410.7,2412.05,2408.21,2412.05,9570700.0
1750446360,2412.11,2413.55,2410.51,2410.71,3311402.0
1750446420,2410.71,2411.81,2409.15,2411.15,1949136.0
1750446480,2410.81,2411.3,2409.8,2410.36,1687676.0
1750446540,2410.35,2413.0,2409.21,2409.52,2314962.0
1750446600,2409.68,2410.59,2408.04,2408.88,3211982.0
1750446660,2408.71,2409.02,2406.6,2408.08,2631334.0
1750446720,2408.08,2411.11,2406.69,2409.8,1979728.0
1750446780,2409.81,2409.81,2403.9,2404.6,3336386.0
1750446840,2404.61,2405.0,2392.74,2398.81,17718496.0
1750446900,2398.85,2401.42,2398.05,2401.42,7469414.0
1750446960,2401.41,2406.0,2401.41,2404.7,5770352.0
1750447020,2404.7,2406.67,2404.39,2405.91,3859822.0
1750447080,2405.9,2408.22,2405.61,2407.9,2939280.0
1750447140,2408.05,2408.06,2405.01,2405.51,1597538.0
1750447200,2405.51,2405.88,2404.63,2405.78,1261240.0
1750447260,2405.78,2407.98,2405.2,2405.58,1213170.0
1750447320,2405.57,2407.65,2404.61,2407.24,1003650.0
1750447380,2407.23,2407.66,2405.05,2405.43,1316374.0
1750447440,2405.69,2407.24,2405.12,2405.67,649434.0
1750447500,2405.89,2408.03,2405.17,2406.64,651726.0
1750447560,2406.64,2406.99,2405.76,2405.76,775294.0
1750447620,2405.76,2407.52,2405.75,2406.14,564716.0
1750447680,2406.14,2406.14,2405.34,2405.76,408980.0
1750447740,2405.76,2407.33,2405.69,2405.71,1281384.0
1750447800,2405.71,2412.99,2405.71,2412.49,3515136.0
1750447860,2412.45,2415.07,2412.19,2414.65,4206720.0
1750447920,2414.64,2415.23,2413.02,2415.23,3492572.0
1750447980,2415.36,2415.37,2411.77,2411.77,1594882.0
1750448040,2411.78,2413.02,2411.11,2412.27,1423666.0
1750448100,2412.27,2413.57,2412.0,2413.41,979546.0
1750448160,2413.41,2414.32,2412.81,2412.87,988340.0
1750448220,2412.87,2412.87,2409.27,2411.59,3199182.0
1750448280,2411.24,2411.91,2408.99,2409.61,571328.0
1750448340,2408.56,2408.82,2406.25,2406.65,4638188.0
1750448400,2406.34,2407.08,2405.11,2406.39,1261638.0
1750448460,2406.39,2407.71,2406.28,2406.43,929298.0
1750448520,2406.43,2410.29,2406.42,2410.29,1895500.0
1750448580,2410.29,2412.24,2408.47,2408.69,2514490.0
1750448640,2408.69,2409.92,2408.43,2409.92,1021776.0
1750448700,2409.92,2410.0,2408.54,2409.58,1205122.0
1750448760,2409.59,2414.5,2409.5,2413.49,5028922.0
1750448820,2413.49,2415.0,2413.48,2414.82,1327180.0
1750448880,2414.82,2415.54,2413.33,2413.33,805732.0
1750448940,2413.3,2413.99,2411.41,2411.41,839294.0
1750449000,2411.41,2413.01,2410.19,2410.19,2220692.0
1750449060,2410.19,2412.29,2409.78,2410.99,915144.0
1750449120,2410.99,2411.58,2409.43,2411.5,1340410.0
1750449180,2411.5,2412.4,2411.03,2411.6,731034.0
1750449240,2411.62,2414.45,2411.62,2414.37,1009186.0
1750449300,2414.48,2419.25,2414.48,2419.24,3986182.0
1750449360,2419.06,2423.33,2418.81,2422.06,6946554.0
1750449420,2422.02,2423.05,2419.2,2421.92,6115692.0
1750449480,2422.28,2422.97,2420.4,2422.4,2556796.0
1750449540,2422.39,2422.39,2413.42,2413.78,3269004.0
1750449600,2413.62,2416.6,2413.14,2416.3,3285570.0
1750449660,2416.3,2419.72,2415.92,2419.72,1612834.0
1750449720,2419.71,2420.61,2418.28,2420.21,1275890.0
1750449780,2420.21,2420.48,2418.66,2420.48,994482.0
1750449840,2420.47,2421.35,2420.08,2420.26,1009090.0
1750449900,2420.26,2423.86,2420.26,2423.86,1744908.0
1750449960,2423.71,2425.07,2421.7,2422.94,4289332.0
1750450020,2422.9,2424.0,2422.9,2423.9,1460034.0
1750450080,2423.9,2424.2,2420.09,2421.19,1871346.0
1750450140,2421.19,2421.72,2419.75,2421.54,2357934.0
1750450200,2421.54,2422.33,2420.95,2422.33,1029158.0
1750450260,2422.33,2425.5,2422.32,2424.86,1717046.0
1750450320,2425.09,2427.51,2425.09,2425.18,2100406.0
1750450380,2425.03,2426.86,2424.53,2426.86,1773248.0
1750450440,2426.83,2427.6,2425.76,2427.31,1163818.0
1750450500,2427.4,2428.84,2425.97,2428.84,3331000.0
1750450560,2428.84,2433.71,2428.44,2432.76,6599944.0
1750450620,2432.61,2436.56,2432.12,2436.31,3375762.0
1750450680,2436.3,2436.31,2427.84,2427.89,4560622.0
1750450740,2427.89,2427.89,2424.32,2425.93,3703854.0
1750450800,2425.97,2428.5,2425.27,2427.87,1804758.0
1750450860,2427.86,2428.17,2424.42,2425.39,1650302.0
1750450920,2425.29,2425.95,2423.48,2423.48,1317204.0
1750450980,2423.48,2425.03,2423.0,2424.8,1348796.0
1750451040,2424.8,2427.15,2424.79,2425.94,1017872.0
1750451100,2426.39,2427.59,2425.93,2425.94,694932.0
1750451160,2425.93,2429.3,2425.86,2429.09,1187448.0
1750451220,2429.09,2429.09,2427.58,2427.58,508172.0
1750451280,2427.76,2429.68,2427.76,2428.41,948796.0
1750451340,2428.41,2430.3,2428.41,2429.92,759804.0
1750451400,2429.6,2430.87,2429.02,2429.02,1715560.0
1750451460,2429.02,2431.79,2429.02,2429.95,3406886.0
1750451520,2429.94,2431.74,2429.86,2430.02,1711356.0
1750451580,2430.02,2430.12,2428.75,2429.64,1522958.0
1750451640,2429.63,2429.83,2427.7,2428.7,914254.0
1750451700,2428.49,2431.31,2427.79,2431.31,1177914.0
1750451760,2431.3,2432.89,2430.4,2431.31,1455248.0
1750451820,2431.39,2432.32,2429.47,2430.05,2946680.0
1750451880,2430.06,2432.0,2430.05,2431.39,1032290.0
1750451940,2431.38,2432.43,2430.6,2431.14,2224694.0
1750452000,2431.14,2431.14,2427.64,2428.12,2507962.0
1750452060,2428.12,2429.08,2428.12,2428.98,561708.0
1750452120,2428.97,2431.06,2428.97,2429.9,920352.0
1750452180,2429.9,2430.43,2429.55,2430.0,504894.0
1750452240,2430.23,2430.5,2429.51,2430.32,405776.0
1750452300,2430.49,2434.58,2430.49,2434.3,1881018.0
1750452360,2434.55,2434.56,2430.04,2430.04,1631894.0
1750452420,2430.04,2430.99,2427.49,2427.49,2359376.0
1750452480,2427.78,2429.99,2427.62,2427.64,1608494.0
1750452540,2427.66,2428.19,2427.3,2427.98,719100.0
1750452600,2428.06,2428.86,2427.97,2428.86,336282.0
1750452660,2428.86,2430.53,2428.42,2428.79,1415192.0
1750452720,2428.79,2429.8,2428.57,2429.8,293280.0
1750452780,2429.91,2430.13,2428.29,2428.43,1650374.0
1750452840,2428.42,2428.42,2426.26,2427.79,1060012.0
1750452900,2427.78,2428.71,2427.65,2427.94,548424.0
1750452960,2427.95,2428.72,2427.28,2427.58,412380.0
1750453020,2427.59,2427.99,2427.0,2427.0,444346.0
1750453080,2427.01,2428.73,2426.51,2427.35,1327290.0
1750453140,2427.36,2427.36,2423.93,2425.69,2355848.0
1750453200,2425.69,2425.94,2422.09,2422.1,1565896.0
1750453260,2422.06,2422.96,2421.03,2422.31,3225624.0
1750453320,2422.32,2423.09,2421.69,2423.08,1097134.0
1750453380,2423.08,2423.09,2418.75,2420.47,3663576.0
1750453440,2420.47,2420.48,2418.52,2419.3,1719622.0
1750453500,2419.3,2419.81,2417.27,2417.35,1480146.0
1750453560,2417.51,2419.36,2416.85,2418.47,1698070.0
1750453620,2418.47,2421.28,2418.47,2421.28,1047848.0
1750453680,2421.28,2422.59,2420.44,2421.0,1762402.0
1750453740,2421.01,2421.33,2418.69,2418.69,747336.0
1750453800,2418.69,2419.12,2417.9,2418.54,818188.0
1750453860,2418.54,2418.9,2417.49,2417.51,498248.0
1750453920,2417.51,2419.47,2417.07,2419.37,972122.0
1750453980,2419.37,2419.53,2418.51,2418.76,477748.0
1750454040,2418.84,2419.27,2418.04,2419.27,707340.0
1750454100,2419.27,2419.49,2418.2,2419.49,323602.0
1750454160,2419.48,2419.49,2417.02,2417.02,433178.0
1750454220,2417.02,2417.19,2415.43,2417.09,1747944.0
1750454280,2417.09,2419.39,2417.09,2417.1,569474.0
1750454340,2417.1,2417.5,2416.69,2416.93,384012.0
1750454400,2416.93,2416.94,2416.17,2416.69,687566.0
1750454460,2416.69,2416.79,2416.37,2416.37,195870.0
1750454520,2416.37,2417.17,2412.52,2412.59,2822500.0
1750454580,2412.68,2412.89,2408.78,2412.53,4226214.0
1750454640,2413.0,2415.67,2412.86,2413.46,3080392.0
1750454700,2413.46,2415.01,2411.41,2413.62,2223872.0
1750454760,2413.63,2414.46,2413.4,2414.45,406792.0
1750454820,2414.45,2416.93,2414.45,2414.91,828784.0
1750454880,2414.9,2416.0,2413.56,2415.81,1001488.0
1750454940,2415.8,2416.51,2414.68,2415.44,645504.0
1750455000,2415.44,2415.44,2413.9,2413.9,337836.0
1750455060,2413.91,2415.73,2413.9,2415.34,572304.0
1750455120,2415.34,2419.7,2415.33,2418.44,2589340.0
1750455180,2418.43,2419.29,2417.25,2417.72,964580.0
1750455240,2417.27,2419.2,2417.1,2419.19,577250.0
1750455300,2419.19,2421.45,2419.19,2421.44,1016960.0
1750455360,2421.45,2421.45,2420.84,2420.99,537882.0
1750455420,2420.99,2421.38,2420.06,2420.89,616456.0
1750455480,2420.89,2420.89,2419.37,2419.37,466032.0
1750455540,2419.25,2420.44,2418.64,2419.88,684792.0
1750455600,2420.39,2421.42,2419.61,2419.62,488282.0
1750455660,2419.62,2421.0,2419.26,2420.66,559230.0
1750455720,2420.66,2421.99,2420.39,2421.3,1161918.0
1750455780,2421.3,2423.72,2421.14,2423.71,778730.0
1750455840,2423.72,2424.0,2420.56,2422.67,2057152.0
1750455900,2421.11,2422.67,2421.01,2422.53,620804.0
1750455960,2422.53,2425.76,2422.52,2424.94,1022556.0
1750456020,2424.94,2425.93,2423.71,2424.61,792264.0
1750456080,2424.61,2425.7,2423.13,2423.23,585200.0
1750456140,2423.24,2423.55,2422.02,2422.03,790268.0
1750456200,2422.03,2422.31,2420.53,2420.53,785620.0
1750456260,2420.48,2420.48,2415.17,2415.47,1075074.0
1750456320,2415.46,2416.49,2415.38,2416.0,718732.0
1750456380,2415.99,2417.1,2415.99,2416.32,576760.0
1750456440,2416.32,2418.53,2415.76,2418.09,721176.0
1750456500,2418.09,2419.31,2417.41,2418.46,396744.0
1750456560,2417.98,2418.69,2417.62,2418.01,312872.0
1750456620,2418.01,2418.37,2417.86,2417.86,357498.0
1750456680,2417.86,2418.11,2415.6,2415.6,206598.0
1750456740,2415.55,2415.61,2414.0,2415.38,666786.0
1750456800,2415.56,2416.16,2413.78,2415.46,918246.0
1750456860,2415.46,2416.93,2413.69,2416.93,982416.0
1750456920,2416.99,2416.99,2414.27,2414.53,994554.0
1750456980,2414.4,2414.8,2412.53,2413.1,828494.0
1750457040,2413.09,2413.61,2411.69,2411.92,632406.0
1750457100,2411.92,2411.98,2408.95,2408.95,2141886.0
1750457160,2409.12,2411.67,2408.89,2410.51,3211422.0
1750457220,2410.25,2410.56,2404.59,2408.16,7202728.0
1750457280,2407.98,2407.98,2401.25,2404.11,11499754.0
1750457340,2403.85,2406.18,2402.54,2406.18,1942778.0
1750457400,2406.17,2409.11,2406.15,2408.43,2081444.0
1750457460,2408.43,2408.54,2407.16,2408.14,933940.0
1750457520,2408.14,2409.02,2406.41,2406.59,1540714.0
1750457580,2407.11,2407.55,2405.88,2406.23,649078.0
1750457640,2406.23,2407.03,2405.43,2405.72,687334.0
1750457700,2405.72,2405.77,2403.56,2404.53,1007856.0
1750457760,2404.62,2408.0,2403.47,2407.7,1372218.0
1750457820,2407.7,2407.7,2403.75,2404.5,774184.0
1750457880,2404.51,2404.68,2403.25,2404.67,1306454.0
1750457940,2404.5,2404.5,2399.7,2400.71,3486236.0
1750458000,2400.71,2403.94,2400.55,2402.75,1368724.0
1750458060,2402.75,2404.79,2402.51,2404.29,794860.0
1750458120,2404.29,2407.96,2404.29,2406.65,1440932.0
1750458180,2406.66,2407.14,2406.2,2406.32,425262.0
1750458240,2406.32,2406.94,2404.53,2405.18,555232.0
1750458300,2405.06,2405.06,2401.73,2401.93,930598.0
1750458360,2401.93,2402.89,2401.1,2402.89,746828.0
1750458420,2402.88,2403.29,2402.4,2403.29,370494.0
1750458480,2403.29,2404.22,2402.46,2403.7,384556.0
1750458540,2403.79,2404.07,2402.34,2402.4,419234.0
1750458600,2402.39,2403.89,2401.08,2402.08,969236.0
1750458660,2402.09,2405.34,2402.09,2404.41,787994.0
1750458720,2404.41,2405.0,2403.8,2404.51,377884.0
1750458780,2404.51,2407.82,2404.51,2407.82,446520.0
1750458840,2407.87,2407.96,2406.6,2407.04,625462.0
1750458900,2407.04,2407.81,2406.84,2407.24,806134.0
1750458960,2407.24,2407.69,2406.75,2407.11,432148.0
1750459020,2407.11,2407.11,2401.06,2401.36,1946170.0
1750459080,2401.36,2402.01,2397.0,2397.99,9082700.0
1750459140,2398.06,2398.06,2394.48,2396.44,5509916.0
1750459200,2396.44,2397.11,2393.27,2396.27,6043286.0
1750459260,2396.27,2396.88,2392.46,2392.69,3395596.0
1750459320,2393.1,2393.3,2385.73,2390.27,15878718.0
1750459380,2390.28,2392.56,2387.52,2392.2,3676762.0
1750459440,2392.55,2401.53,2392.07,2396.2,10086408.0
1750459500,2396.27,2396.68,2390.14,2391.3,4659380.0
1750459560,2391.3,2391.69,2388.17,2388.39,3290394.0
1750459620,2388.4,2389.1,2380.21,2385.68,11361070.0
1750459680,2385.69,2388.59,2385.69,2386.76,2749528.0
1750459740,2387.3,2389.09,2387.1,2388.85,1965898.0
1750459800,2388.55,2390.93,2388.45,2390.71,1541400.0
1750459860,2390.95,2391.99,2390.18,2391.2,1117986.0
1750459920,2391.31,2391.72,2389.53,2389.53,1538164.0
1750459980,2389.53,2390.42,2387.28,2387.36,1900798.0
1750460040,2387.35,2387.82,2384.25,2386.06,3522674.0
1750460100,2385.96,2389.0,2385.96,2388.02,924690.0
1750460160,2388.02,2389.5,2388.02,2389.5,934000.0
1750460220,2389.07,2390.29,2388.93,2389.28,634494.0
1750460280,2389.35,2389.35,2386.19,2388.6,2192732.0
1750460340,2388.61,2390.11,2388.6,2389.81,728594.0
1750460400,2389.81,2390.1,2388.24,2389.91,1817428.0
1750460460,2389.92,2390.81,2388.08,2388.63,1657458.0
1750460520,2388.62,2388.78,2385.14,2386.13,1087074.0
1750460580,2386.14,2386.14,2382.68,2382.94,2468732.0
1750460640,2382.94,2387.58,2382.94,2385.38,3029058.0
1750460700,2385.46,2386.29,2383.26,2385.99,1247718.0
1750460760,2386.28,2392.65,2386.2,2392.21,1563914.0
1750460820,2392.21,2396.16,2392.21,2396.16,4579610.0
1750460880,2396.03,2397.39,2393.79,2393.8,3848610.0
1750460940,2393.72,2395.93,2393.61,2395.0,1546762.0
1750461000,2395.26,2395.48,2392.29,2395.0,1980780.0
1750461060,2395.0,2396.01,2392.83,2392.83,1699236.0
1750461120,2392.69,2393.01,2390.63,2391.26,2134124.0
1750461180,2391.56,2392.57,2390.71,2391.83,1224268.0
1750461240,2391.62,2391.62,2387.31,2387.51,2048126.0
1750461300,2387.51,2389.0,2387.0,2389.0,907734.0
1750461360,2389.0,2389.99,2388.27,2389.99,1050592.0
1750461420,2390.33,2392.0,2390.05,2391.99,698464.0
1750461480,2391.99,2393.57,2391.99,2392.84,624354.0
1750461540,2392.84,2393.6,2392.37,2392.8,703356.0
1750461600,2392.79,2393.29,2392.02,2393.29,527856.0
1750461660,2392.86,2394.74,2392.77,2394.34,1545432.0
1750461720,2394.35,2397.0,2394.34,2396.5,2311486.0
1750461780,2396.5,2397.33,2395.24,2397.01,933878.0
1750461840,2397.01,2398.54,2397.0,2398.39,1845356.0
1750461900,2398.51,2399.19,2397.74,2399.08,1264404.0
1750461960,2399.08,2399.49,2397.9,2398.86,1403448.0
1750462020,2398.86,2398.98,2397.75,2397.75,704944.0
1750462080,2397.75,2398.8,2397.46,2398.35,948738.0
1750462140,2398.34,2399.14,2398.33,2399.14,604042.0
1750462200,2399.38,2400.58,2399.18,2399.99,2052178.0
1750462260,2400.34,2401.13,2399.84,2399.93,2549410.0
1750462320,2399.68,2400.89,2399.25,2400.46,689596.0
1750462380,2400.45,2401.21,2399.6,2400.65,634376.0
1750462440,2400.66,2402.51,2400.65,2402.01,965820.0
1750462500,2402.01,2402.02,2400.93,2401.27,895430.0
1750462560,2401.27,2402.32,2398.52,2398.52,1062328.0
1750462620,2398.52,2399.51,2397.85,2399.19,1395710.0
1750462680,2399.19,2401.84,2399.18,2401.84,495360.0
1750462740,2401.61,2402.0,2401.12,2401.9,610876.0
1750462800,2401.63,2402.61,2401.29,2401.42,1295908.0
1750462860,2401.24,2402.62,2401.01,2402.15,638408.0
1750462920,2402.15,2404.0,2402.15,2403.41,1267336.0
1750462980,2403.41,2404.47,2403.16,2404.47,1005774.0
1750463040,2404.11,2404.69,2403.81,2404.68,454374.0
1750463100,2404.68,2405.84,2404.28,2405.14,2063794.0
1750463160,2405.3,2405.68,2403.9,2403.91,1362064.0
1750463220,2403.91,2405.27,2403.9,2405.27,478022.0
1750463280,2405.12,2406.25,2404.72,2405.11,757800.0
1750463340,2405.12,2405.77,2403.25,2403.34,965002.0
1750463400,2403.35,2403.99,2402.78,2403.4,591316.0
1750463460,2403.05,2403.56,2402.79,2403.56,538478.0
1750463520,2403.55,2405.37,2403.17,2405.36,622000.0
1750463580,2405.36,2405.36,2404.21,2404.21,335296.0
1750463640,2404.06,2404.9,2404.05,2404.89,259268.0
1750463700,2404.89,2405.99,2404.89,2405.98,278628.0
1750463760,2405.98,2406.37,2405.82,2405.97,463632.0
1750463820,2405.97,2406.06,2405.17,2405.47,309604.0
1750463880,2405.47,2406.36,2404.89,2406.36,501074.0
1750463940,2406.08,2406.08,2404.44,2405.42,635280.0
1750464000,2405.42,2405.43,2402.84,2402.95,2298104.0
1750464060,2403.13,2404.16,2403.01,2403.75,886968.0
1750464120,2403.75,2404.06,2402.85,2402.85,490302.0
1750464180,2402.85,2403.37,2400.29,2401.33,2671110.0
1750464240,2401.33,2402.47,2400.0,2400.39,1444230.0
1750464300,2400.38,2401.25,2399.5,2400.82,1898328.0
1750464360,2400.9,2401.25,2399.32,2401.0,1094658.0
1750464420,2400.99,2401.0,2397.22,2399.61,3303100.0
1750464480,2399.62,2400.73,2399.28,2400.73,573832.0
1750464540,2400.72,2402.35,2399.27,2401.9,2666944.0
1750464600,2401.9,2402.28,2400.17,2400.73,692074.0
1750464660,2400.73,2400.92,2399.02,2399.85,719828.0
1750464720,2399.85,2399.85,2398.16,2399.57,379072.0
1750464780,2399.57,2399.58,2397.4,2397.41,1188634.0
1750464840,2397.37,2397.37,2394.26,2397.24,2183438.0
1750464900,2397.24,2397.93,2396.33,2397.56,544154.0
1750464960,2397.55,2397.55,2395.79,2395.9,772356.0
1750465020,2395.9,2398.71,2395.89,2397.99,880704.0
1750465080,2397.99,2401.73,2397.23,2401.72,953760.0
1750465140,2401.37,2402.35,2400.85,2401.65,1479354.0
1750465200,2401.65,2401.96,2400.86,2401.34,672728.0
1750465260,2401.34,2401.35,2397.85,2399.38,973320.0
1750465320,2399.37,2400.92,2399.37,2400.23,2129308.0
1750465380,2400.23,2402.34,2399.9,2402.13,918120.0
1750465440,2402.24,2402.33,2401.1,2401.77,2210232.0
1750465500,2401.76,2403.03,2401.76,2402.9,346940.0
1750465560,2402.84,2407.86,2402.84,2406.87,3450350.0
1750465620,2406.63,2406.75,2405.91,2406.73,917996.0
1750465680,2406.87,2411.53,2406.75,2410.91,4604436.0
1750465740,2410.91,2412.13,2410.36,2411.88,2074766.0
1750465800,2412.09,2412.09,2410.26,2411.73,1791102.0
1750465860,2411.73,2412.81,2408.71,2408.72,2810278.0
1750465920,2408.72,2408.99,2408.06,2408.55,1104206.0
1750465980,2408.55,2408.55,2407.64,2407.65,692978.0
1750466040,2407.64,2408.59,2407.59,2408.53,683246.0
1750466100,2408.87,2410.23,2408.21,2409.75,1194428.0
1750466160,2409.75,2410.51,2408.24,2408.25,661218.0
1750466220,2408.24,2411.74,2407.85,2411.74,1798720.0
1750466280,2411.83,2411.83,2410.22,2411.79,834498.0
1750466340,2411.66,2411.74,2411.01,2411.59,392636.0
1750466400,2411.58,2411.98,2410.9,2410.91,635526.0
1750466460,2410.91,2413.73,2410.9,2413.71,1262608.0
1750466520,2413.71,2419.13,2412.83,2415.26,7009296.0
1750466580,2415.26,2417.09,2414.97,2415.67,1929972.0
1750466640,2415.56,2415.92,2414.78,2415.75,1373702.0
1750466700,2415.26,2415.26,2412.37,2412.91,1605142.0
1750466760,2412.92,2413.42,2408.6,2410.4,2413658.0
1750466820,2410.39,2410.85,2409.34,2409.71,547676.0
1750466880,2409.7,2409.92,2409.16,2409.92,697750.0
1750466940,2409.91,2409.91,2408.11,2408.41,1614632.0
1750467000,2408.4,2409.31,2407.67,2408.28,990110.0
1750467060,2408.28,2409.04,2407.68,2408.39,1448686.0
1750467120,2408.39,2409.65,2408.39,2409.65,319966.0
1750467180,2409.65,2410.55,2409.62,2410.45,412672.0
1750467240,2410.45,2410.59,2409.62,2410.17,576386.0
1750467300,2410.18,2410.48,2409.91,2410.08,384614.0
1750467360,2410.09,2410.63,2410.02,2410.62,1309466.0
1750467420,2410.62,2410.63,2410.1,2410.28,197406.0
1750467480,2410.28,2410.36,2409.69,2409.7,510902.0
1750467540,2409.7,2410.29,2409.7,2409.71,295078.0
1750467600,2409.7,2410.26,2409.53,2410.25,398528.0
1750467660,2410.25,2410.25,2408.93,2408.93,390370.0
1750467720,2408.89,2409.8,2408.89,2409.33,307526.0
1750467780,2409.33,2409.71,2409.0,2409.21,345622.0
1750467840,2409.22,2409.44,2409.05,2409.44,313036.0
1750467900,2409.44,2413.83,2409.44,2413.83,2401994.0
1750467960,2413.83,2413.83,2412.26,2412.47,779140.0
1750468020,2412.47,2412.87,2411.13,2412.87,736462.0
1750468080,2412.86,2413.71,2412.05,2412.87,615972.0
1750468140,2412.86,2413.71,2412.48,2413.53,411624.0
1750468200,2413.52,2414.14,2413.36,2413.58,521212.0
1750468260,2413.58,2414.05,2412.29,2412.3,510184.0
1750468320,2412.3,2412.56,2412.3,2412.56,407600.0
1750468380,2412.56,2413.9,2412.56,2413.9,486448.0
1750468440,2413.9,2414.29,2413.9,2414.28,348646.0
1750468500,2414.57,2415.33,2413.01,2413.01,957744.0
1750468560,2413.01,2413.81,2412.82,2413.71,613110.0
1750468620,2413.63,2413.74,2411.5,2411.86,520006.0
1750468680,2411.77,2411.78,2409.14,2409.14,780566.0
1750468740,2409.59,2410.8,2409.26,2409.42,633592.0
1750468800,2409.42,2409.58,2409.02,2409.21,526784.0
1750468860,2409.21,2409.7,2408.88,2409.0,642294.0
1750468920,2409.0,2412.96,2408.99,2412.95,1297458.0
1750468980,2412.95,2414.98,2412.95,2414.71,1332686.0
1750469040,2414.72,2414.72,2414.38,2414.65,342668.0
1750469100,2414.66,2414.85,2414.42,2414.84,375544.0
1750469160,2414.83,2416.59,2414.83,2416.58,749022.0
1750469220,2416.58,2418.65,2416.58,2417.15,2608858.0
1750469280,2417.15,2418.0,2417.15,2417.62,994298.0
1750469340,2417.62,2418.13,2417.56,2417.84,653188.0
1750469400,2417.84,2418.43,2417.7,2417.7,770180.0
1750469460,2417.3,2417.68,2415.6,2415.6,887028.0
1750469520,2415.63,2416.08,2415.01,2416.08,589628.0
1750469580,2416.08,2417.81,2416.07,2417.81,733394.0
1750469640,2417.99,2418.24,2417.27,2417.4,1863068.0
1750469700,2417.29,2417.71,2417.2,2417.51,269678.0
1750469760,2417.51,2420.95,2417.41,2420.23,4230998.0
1750469820,2420.11,2422.41,2420.04,2421.73,3020396.0
1750469880,2421.73,2423.91,2421.53,2423.01,5527110.0
1750469940,2423.01,2424.99,2421.3,2424.69,3667666.0
1750470000,2424.99,2426.19,2423.91,2425.94,2569890.0
1750470060,2425.94,2428.75,2425.52,2427.86,3800548.0
1750470120,2427.79,2428.99,2425.57,2425.58,4140710.0
1750470180,2425.57,2426.66,2424.72,2426.16,1632262.0
1750470240,2426.16,2431.13,2426.04,2429.5,6663028.0
1750470300,2429.28,2430.16,2426.53,2426.54,2332942.0
1750470360,2426.54,2427.23,2425.68,2426.09,1112638.0
1750470420,2426.09,2427.11,2425.98,2426.85,542022.0
1750470480,2426.85,2427.77,2426.08,2426.09,646980.0
1750470540,2426.09,2426.09,2425.03,2425.04,1163912.0
1750470600,2424.77,2424.77,2422.9,2423.8,1246380.0
1750470660,2423.8,2424.46,2422.8,2423.52,1681176.0
1750470720,2423.57,2424.44,2423.39,2424.44,785126.0
1750470780,2424.52,2424.97,2424.41,2424.81,417620.0
1750470840,2424.9,2427.0,2424.85,2426.7,828522.0
1750470900,2426.7,2427.11,2426.49,2426.5,343132.0
1750470960,2426.5,2426.98,2426.01,2426.29,486158.0
1750471020,2426.29,2427.0,2425.22,2425.22,674428.0
1750471080,2425.22,2425.7,2424.33,2425.01,597888.0
1750471140,2424.95,2431.0,2424.95,2430.0,3545268.0
1750471200,2430.01,2431.33,2429.73,2429.73,2537210.0
1750471260,2429.56,2429.56,2427.3,2427.3,833720.0
1750471320,2427.3,2427.97,2425.88,2425.88,1708018.0
1750471380,2425.88,2426.17,2425.31,2425.99,770306.0
1750471440,2425.99,2426.66,2425.51,2426.26,479764.0
1750471500,2426.25,2426.56,2425.28,2425.28,2775866.0
1750471560,2425.29,2426.01,2425.03,2425.04,436226.0
1750471620,2425.04,2425.99,2423.82,2424.84,1315880.0
1750471680,2424.84,2425.32,2423.8,2424.1,775656.0
1750471740,2424.1,2424.4,2423.76,2423.88,600738.0
1750471800,2423.88,2423.88,2420.21,2421.75,4864596.0
1750471860,2421.75,2422.07,2421.32,2421.33,748670.0
1750471920,2421.32,2421.33,2420.2,2420.99,855640.0
1750471980,2420.99,2422.5,2420.99,2422.26,594522.0
1750472040,2422.26,2422.43,2421.23,2421.56,357364.0
1750472100,2421.56,2422.06,2421.23,2422.05,531072.0
1750472160,2422.05,2423.0,2422.01,2422.19,513680.0
1750472220,2422.2,2422.56,2421.34,2422.55,361602.0
1750472280,2422.55,2422.56,2422.06,2422.46,253340.0
1750472340,2422.46,2423.6,2422.26,2423.6,404796.0
1750472400,2423.59,2423.6,2422.72,2422.73,231202.0
1750472460,2422.72,2422.96,2422.06,2422.15,265384.0
1750472520,2422.15,2422.41,2421.23,2421.71,448628.0
1750472580,2421.71,2421.71,2420.99,2421.58,455120.0
1750472640,2421.58,2421.96,2421.51,2421.79,302672.0
1750472700,2421.79,2422.0,2421.69,2421.7,500180.0
1750472760,2421.7,2421.7,2421.24,2421.36,202636.0
1750472820,2421.36,2421.36,2419.13,2419.13,1614954.0
1750472880,2419.34,2419.87,2419.18,2419.87,822020.0
1750472940,2419.66,2419.87,2417.07,2417.18,2997836.0
1750473000,2417.26,2417.82,2417.26,2417.79,617562.0
1750473060,2417.78,2418.37,2417.52,2418.36,605242.0
1750473120,2418.36,2418.37,2417.37,2418.36,661878.0
1750473180,2418.35,2420.6,2418.35,2420.59,615684.0
1750473240,2420.59,2421.6,2420.13,2421.01,584458.0
1750473300,2421.0,2421.28,2420.43,2421.09,570874.0
1750473360,2421.08,2421.57,2420.74,2421.57,415774.0
1750473420,2421.56,2421.76,2421.01,2421.51,591892.0
1750473480,2421.5,2421.51,2420.34,2420.57,436364.0
1750473540,2420.78,2421.24,2419.07,2419.27,868230.0
1750473600,2419.28,2419.43,2419.06,2419.42,364884.0
1750473660,2419.41,2419.75,2419.07,2419.75,377552.0
1750473720,2419.75,2420.3,2419.32,2420.07,465152.0
1750473780,2420.07,2420.58,2420.07,2420.12,202370.0
1750473840,2420.12,2420.12,2419.29,2419.74,323768.0
1750473900,2419.73,2419.74,2417.86,2419.51,1090316.0
1750473960,2419.52,2419.98,2417.84,2418.37,427418.0
1750474020,2418.4,2418.64,2418.23,2418.63,587530.0
1750474080,2418.62,2420.4,2418.62,2420.4,343704.0
1750474140,2420.51,2420.51,2419.34,2419.8,312106.0
1750474200,2419.8,2420.57,2419.39,2420.57,256300.0
1750474260,2420.57,2420.58,2419.69,2419.69,229308.0
1750474320,2419.48,2420.2,2419.06,2419.79,475754.0
1750474380,2419.8,2421.52,2419.67,2421.51,239852.0
1750474440,2421.52,2423.01,2421.44,2422.1,1037010.0
1750474500,2422.09,2422.09,2421.36,2421.54,268544.0
1750474560,2421.54,2421.55,2420.98,2421.37,259860.0
1750474620,2421.38,2421.77,2421.24,2421.47,242144.0
1750474680,2421.47,2421.65,2421.47,2421.65,98272.0
1750474740,2421.64,2422.48,2421.64,2421.7,287774.0
1750474800,2421.69,2422.6,2421.69,2422.6,448222.0
1750474860,2422.59,2422.88,2422.18,2422.88,644154.0
1750474920,2423.13,2424.73,2423.13,2424.73,1623698.0
1750474980,2424.73,2427.1,2424.73,2426.96,2037990.0
1750475040,2426.99,2428.41,2426.71,2428.04,1354534.0
1750475100,2428.04,2428.17,2426.73,2426.74,701900.0
1750475160,2426.73,2427.59,2425.63,2427.58,1367276.0
1750475220,2427.6,2428.02,2426.14,2427.05,638510.0
1750475280,2427.03,2427.03,2426.32,2426.32,439340.0
1750475340,2426.32,2427.61,2426.15,2427.49,443110.0
1750475400,2427.49,2427.49,2426.14,2426.14,268726.0
1750475460,2426.14,2426.15,2424.17,2424.17,435896.0
1750475520,2424.39,2424.75,2424.39,2424.61,215592.0
1750475580,2424.61,2425.31,2424.61,2425.31,294692.0
1750475640,2425.31,2425.46,2424.32,2424.55,313178.0
1750475700,2424.55,2425.91,2424.55,2425.9,653842.0
1750475760,2425.9,2427.1,2425.9,2425.95,452068.0
1750475820,2425.96,2427.01,2425.95,2426.4,459684.0
1750475880,2426.41,2428.38,2426.31,2428.13,874856.0
1750475940,2428.13,2428.75,2428.13,2428.38,752456.0
1750476000,2428.17,2428.17,2427.0,2427.23,734166.0
1750476060,2427.23,2427.23,2426.53,2426.54,249508.0
1750476120,2426.65,2426.68,2425.8,2426.16,761924.0
1750476180,2426.16,2426.9,2425.77,2425.78,300948.0
1750476240,2425.78,2425.78,2424.66,2424.98,500976.0
1750476300,2424.98,2426.17,2424.97,2426.17,401996.0
1750476360,2426.17,2427.62,2426.17,2427.06,409256.0
1750476420,2427.06,2427.22,2427.05,2427.21,214294.0
1750476480,2427.22,2427.96,2427.22,2427.69,448752.0
1750476540,2427.7,2428.0,2426.71,2427.99,916224.0
1750476600,2428.0,2428.41,2427.73,2427.77,473238.0
1750476660,2427.99,2428.36,2427.73,2428.24,518488.0
1750476720,2428.24,2428.89,2428.23,2428.7,506360.0
1750476780,2428.7,2429.2,2428.58,2428.95,395298.0
1750476840,2429.07,2429.97,2428.14,2428.29,1111074.0
1750476900,2428.29,2428.41,2427.8,2427.81,580574.0
1750476960,2427.49,2427.97,2426.94,2427.97,577324.0
1750477020,2427.97,2428.5,2427.54,2427.84,769012.0
1750477080,2427.83,2428.0,2427.42,2427.84,286022.0
1750477140,2427.86,2427.97,2426.85,2427.43,263442.0
1750477200,2427.42,2427.43,2427.15,2427.4,140914.0
1750477260,2427.41,2427.7,2426.63,2426.89,459900.0
1750477320,2426.9,2427.04,2426.1,2426.39,1153874.0
1750477380,2426.39,2427.85,2426.39,2427.84,437594.0
1750477440,2427.85,2428.08,2426.77,2426.86,291310.0
1750477500,2426.86,2428.4,2426.86,2428.27,331186.0
1750477560,2428.26,2428.59,2428.09,2428.09,230540.0
1750477620,2428.01,2428.22,2427.6,2427.61,222616.0
1750477680,2427.61,2427.85,2427.33,2427.83,269590.0
1750477740,2427.83,2428.01,2427.36,2427.9,337866.0
1750477800,2427.9,2427.9,2426.51,2426.51,318218.0
1750477860,2426.52,2427.72,2426.51,2427.3,234178.0
1750477920,2427.3,2427.41,2426.51,2426.83,453038.0
1750477980,2426.82,2427.52,2426.34,2426.65,254298.0
1750478040,2426.65,2427.04,2426.42,2426.43,257922.0
1750478100,2426.42,2426.46,2425.52,2425.52,364508.0
1750478160,2425.57,2425.75,2425.21,2425.35,563478.0
1750478220,2425.43,2425.69,2425.24,2425.38,283854.0
1750478280,2425.38,2425.6,2425.21,2425.21,338888.0
1750478340,2425.21,2425.27,2424.32,2424.34,1437468.0
1750478400,2424.34,2425.75,2424.33,2424.91,1548632.0
1750478460,2424.91,2425.2,2424.9,2425.13,218154.0
1750478520,2425.13,2425.64,2425.13,2425.33,587954.0
1750478580,2425.33,2425.33,2423.43,2423.91,1085662.0
1750478640,2423.91,2424.91,2423.69,2424.91,573540.0
1750478700,2424.9,2424.91,2424.1,2424.1,344756.0
1750478760,2424.1,2424.11,2422.28,2422.41,1512394.0
1750478820,2422.41,2422.51,2421.42,2421.6,1128274.0
1750478880,2421.61,2421.7,2420.8,2421.66,1479416.0
1750478940,2421.68,2422.29,2421.68,2422.28,523434.0
1750479000,2422.28,2423.25,2422.28,2423.24,272868.0
1750479060,2423.25,2423.25,2422.33,2422.92,492012.0
1750479120,2422.92,2423.17,2422.48,2422.84,233364.0
1750479180,2422.84,2423.03,2422.43,2422.74,307446.0
1750479240,2422.74,2422.76,2421.46,2421.47,739120.0
1750479300,2421.47,2421.47,2420.92,2421.18,749018.0
1750479360,2421.08,2421.08,2420.48,2420.97,744140.0
1750479420,2420.98,2421.33,2420.88,2420.89,389770.0
1750479480,2420.99,2421.0,2420.88,2420.89,347734.0
1750479540,2420.89,2421.68,2420.77,2421.68,354814.0
1750479600,2421.67,2424.61,2421.67,2424.32,5364728.0
1750479660,2424.32,2424.33,2422.69,2423.0,1601410.0
1750479720,2423.0,2424.31,2423.0,2423.54,698176.0
1750479780,2423.54,2423.9,2422.69,2423.06,320608.0
1750479840,2423.11,2423.4,2423.01,2423.01,135064.0
1750479900,2423.01,2423.01,2422.19,2422.38,372902.0
1750479960,2422.38,2422.54,2421.0,2421.01,397276.0
1750480020,2421.01,2422.26,2419.84,2421.77,2483920.0
1750480080,2421.78,2421.78,2420.99,2421.0,1112252.0
1750480140,2421.0,2421.5,2420.79,2420.79,385556.0
1750480200,2420.79,2420.79,2419.11,2419.21,1644954.0
1750480260,2419.21,2420.29,2418.89,2418.89,1140078.0
1750480320,2418.89,2418.99,2418.62,2418.98,631286.0
1750480380,2418.98,2419.62,2418.35,2419.42,1850952.0
1750480440,2419.43,2420.0,2419.42,2419.99,1984586.0
1750480500,2419.99,2422.39,2419.99,2422.39,1231238.0
1750480560,2422.73,2422.84,2422.34,2422.47,360892.0
1750480620,2422.47,2423.14,2422.46,2423.13,236456.0
1750480680,2423.14,2423.34,2422.5,2422.51,330168.0
1750480740,2422.51,2422.52,2422.01,2422.32,361620.0
1750480800,2422.31,2423.43,2422.31,2423.22,421312.0
1750480860,2423.22,2423.42,2423.13,2423.23,536684.0
1750480920,2423.23,2423.42,2422.3,2422.31,919012.0
1750480980,2422.31,2423.25,2422.31,2422.77,427426.0
1750481040,2422.78,2423.0,2422.65,2422.96,107014.0
1750481100,2422.97,2422.97,2421.93,2421.93,370180.0
1750481160,2421.0,2421.0,2420.27,2420.66,930498.0
1750481220,2420.65,2420.66,2419.61,2419.76,762026.0
1750481280,2419.77,2419.77,2418.9,2418.94,819044.0
1750481340,2418.93,2418.94,2418.0,2418.04,541280.0
1750481400,2418.03,2418.73,2417.83,2418.73,1411878.0
1750481460,2418.73,2418.99,2418.7,2418.71,474116.0
1750481520,2418.71,2418.94,2418.69,2418.94,570870.0
1750481580,2419.28,2419.91,2419.28,2419.68,316564.0
1750481640,2419.69,2420.0,2419.29,2419.29,519450.0
1750481700,2419.29,2419.65,2419.29,2419.64,236050.0
1750481760,2419.64,2420.41,2419.64,2420.41,698986.0
1750481820,2420.41,2421.18,2420.21,2421.17,324164.0
1750481880,2421.17,2421.87,2420.94,2421.36,450966.0
1750481940,2421.36,2422.04,2421.0,2421.89,419074.0
1750482000,2421.89,2422.44,2421.88,2421.91,257106.0
1750482060,2421.91,2422.79,2421.9,2422.54,272262.0
1750482120,2422.54,2422.54,2420.38,2420.38,358166.0
1750482180,2420.38,2420.85,2419.57,2420.84,804736.0
1750482240,2420.84,2422.0,2420.84,2421.83,358758.0
1750482300,2421.84,2421.94,2421.5,2421.51,189448.0
1750482360,2421.51,2421.73,2421.5,2421.73,208336.0
1750482420,2421.73,2421.73,2421.02,2421.52,243762.0
1750482480,2421.52,2421.8,2420.81,2420.81,169848.0
1750482540,2420.81,2421.1,2420.79,2420.8,185954.0
1750482600,2420.79,2420.93,2420.37,2420.58,138678.0
1750482660,2420.58,2420.98,2420.58,2420.76,135864.0
1750482720,2420.76,2420.76,2418.51,2418.66,1167756.0
1750482780,2418.65,2418.75,2418.5,2418.75,798928.0
1750482840,2418.75,2419.23,2418.75,2419.22,284326.0
1750482900,2419.22,2420.24,2419.22,2419.88,431740.0
1750482960,2419.88,2420.61,2419.87,2420.61,235452.0
1750483020,2420.61,2421.82,2420.61,2421.5,249598.0
1750483080,2421.51,2421.81,2421.4,2421.4,270914.0
1750483140,2421.4,2422.34,2421.04,2421.3,424326.0
1750483200,2421.3,2421.67,2420.9,2421.67,540072.0
1750483260,2421.66,2421.77,2421.35,2421.53,204464.0
1750483320,2421.54,2422.25,2421.47,2422.25,552056.0
1750483380,2422.25,2425.24,2422.24,2425.24,1089166.0
1750483440,2425.24,2425.85,2425.18,2425.25,579422.0
1750483500,2425.25,2425.26,2423.36,2424.35,613050.0
1750483560,2424.34,2424.6,2424.34,2424.36,142188.0
1750483620,2424.35,2425.83,2424.35,2425.42,551630.0
1750483680,2425.41,2425.99,2425.39,2425.41,300114.0
1750483740,2425.42,2425.54,2425.39,2425.39,277526.0
1750483800,2425.39,2425.4,2425.3,2425.39,192870.0
1750483860,2425.39,2426.11,2425.32,2425.74,272778.0
1750483920,2425.74,2426.11,2425.31,2425.44,461168.0
1750483980,2425.44,2425.96,2425.44,2425.8,271162.0
1750484040,2425.8,2425.8,2425.02,2425.02,171082.0
1750484100,2425.03,2425.03,2423.66,2423.78,417022.0
1750484160,2423.78,2424.0,2423.42,2423.98,493704.0
1750484220,2423.99,2423.99,2423.3,2423.69,164696.0
1750484280,2423.7,2423.87,2423.48,2423.49,239932.0
1750484340,2423.49,2423.7,2423.31,2423.49,192946.0
1750484400,2423.49,2423.6,2423.01,2423.41,132954.0
1750484460,2423.41,2423.47,2422.41,2422.41,506146.0
1750484520,2422.41,2422.41,2421.62,2421.73,707378.0
1750484580,2421.73,2421.73,2421.25,2421.49,230254.0
1750484640,2421.48,2422.86,2421.48,2422.0,771224.0
1750484700,2422.0,2422.32,2421.4,2421.61,667910.0
1750484760,2421.61,2421.8,2421.0,2421.01,596464.0
1750484820,2421.01,2421.77,2420.22,2421.76,1684766.0
1750484880,2421.99,2422.63,2421.99,2421.99,208904.0
1750484940,2422.0,2422.39,2421.58,2421.59,388876.0
1750485000,2421.59,2421.6,2421.04,2421.6,148538.0
1750485060,2421.6,2422.73,2421.6,2422.06,245596.0
1750485120,2422.06,2422.8,2421.18,2421.19,867282.0
1750485180,2421.19,2421.99,2421.18,2421.98,141176.0
1750485240,2421.98,2422.48,2421.98,2422.08,158310.0
1750485300,2422.08,2422.78,2422.08,2422.39,346998.0
1750485360,2422.39,2422.5,2422.09,2422.27,222252.0
1750485420,2422.27,2422.28,2421.66,2421.8,144898.0
1750485480,2421.8,2422.67,2421.8,2422.67,99126.0
1750485540,2422.66,2422.91,2422.59,2422.8,342114.0
1750485600,2422.99,2424.0,2422.99,2424.0,428262.0
1750485660,2423.99,2424.51,2423.61,2424.51,248190.0
1750485720,2424.51,2424.51,2423.68,2424.18,249596.0
1750485780,2424.19,2424.64,2424.18,2424.31,274874.0
1750485840,2424.32,2424.54,2423.62,2424.31,322888.0
1750485900,2424.37,2424.47,2424.09,2424.09,333234.0
1750485960,2424.1,2424.27,2423.89,2423.98,174308.0
1750486020,2423.99,2424.5,2423.71,2424.26,183774.0
1750486080,2424.26,2424.27,2422.4,2422.41,349070.0
1750486140,2422.41,2422.48,2422.06,2422.06,332264.0
1750486200,2422.07,2422.47,2422.01,2422.3,315794.0
1750486260,2422.3,2422.94,2422.29,2422.85,187890.0
1750486320,2422.85,2423.14,2422.6,2422.6,127432.0
1750486380,2422.6,2422.61,2421.77,2422.01,149334.0
1750486440,2422.0,2422.33,2421.82,2422.24,263332.0
1750486500,2422.24,2422.59,2421.76,2421.76,121326.0
1750486560,2421.69,2421.69,2420.09,2420.1,612094.0
1750486620,2420.1,2420.35,2419.73,2420.3,720364.0
1750486680,2420.29,2421.12,2420.29,2420.93,499126.0
1750486740,2420.93,2420.94,2420.3,2420.92,196872.0
1750486800,2420.92,2420.92,2420.21,2420.22,276472.0
1750486860,2420.21,2420.47,2419.82,2420.0,292534.0
1750486920,2420.01,2421.33,2420.0,2421.32,284780.0
1750486980,2421.33,2424.87,2421.32,2424.83,671552.0
1750487040,2424.83,2424.95,2424.03,2424.03,402370.0
1750487100,2424.04,2424.28,2423.01,2423.02,285844.0
1750487160,2423.02,2423.46,2423.01,2423.46,255096.0
1750487220,2423.46,2424.2,2423.45,2424.19,264806.0
1750487280,2424.23,2424.47,2424.03,2424.04,186810.0
1750487340,2424.04,2424.04,2423.84,2423.96,101456.0
1750487400,2423.96,2424.0,2423.18,2423.18,297444.0
1750487460,2423.18,2423.51,2423.18,2423.5,110984.0
1750487520,2423.51,2423.51,2422.29,2422.3,151886.0
1750487580,2422.29,2422.74,2422.29,2422.61,123162.0
1750487640,2422.49,2423.07,2422.3,2422.31,337858.0
1750487700,2422.3,2422.54,2422.18,2422.53,91674.0
1750487760,2422.53,2422.54,2421.86,2421.87,194848.0
1750487820,2421.87,2422.02,2421.77,2422.02,188882.0
1750487880,2422.02,2422.66,2422.01,2422.57,274660.0
1750487940,2422.57,2422.58,2422.5,2422.51,105632.0
1750488000,2422.5,2422.51,2422.3,2422.3,132240.0
1750488060,2422.31,2424.7,2422.3,2424.7,448278.0
1750488120,2424.7,2424.82,2424.55,2424.55,428614.0
1750488180,2424.55,2424.56,2424.28,2424.33,190928.0
1750488240,2424.32,2424.33,2424.01,2424.21,154170.0
1750488300,2424.2,2424.32,2423.79,2423.82,220922.0
1750488360,2423.82,2427.24,2423.63,2426.49,2275970.0
1750488420,2426.57,2427.1,2426.0,2426.01,1315360.0
1750488480,2426.01,2426.28,2425.52,2425.52,289702.0
1750488540,2425.53,2425.88,2425.19,2425.68,186322.0
1750488600,2425.64,2425.88,2425.0,2425.0,208092.0
1750488660,2424.99,2424.99,2424.49,2424.49,393086.0
1750488720,2424.49,2424.5,2424.49,2424.49,93760.0
1750488780,2424.49,2424.5,2423.98,2423.98,107696.0
1750488840,2423.98,2425.48,2423.67,2425.48,462092.0
1750488900,2425.47,2425.6,2425.28,2425.59,306102.0
1750488960,2425.64,2426.24,2425.14,2425.68,576108.0
1750489020,2425.68,2426.24,2425.67,2425.99,565960.0
1750489080,2425.99,2426.5,2425.93,2426.25,553210.0
1750489140,2426.25,2426.25,2423.15,2423.64,1465718.0
1750489200,2423.75,2424.39,2423.75,2423.92,214990.0
1750489260,2423.92,2424.15,2423.92,2423.94,434002.0
1750489320,2423.94,2423.95,2423.0,2423.26,446370.0
1750489380,2423.26,2423.26,2422.68,2423.16,330002.0
1750489440,2423.17,2423.21,2423.0,2423.21,229162.0
1750489500,2423.2,2423.21,2422.73,2422.73,292808.0
1750489560,2422.73,2423.07,2421.46,2421.63,641492.0
1750489620,2421.57,2421.57,2420.5,2420.5,1010832.0
1750489680,2420.5,2420.5,2419.0,2419.16,1993928.0
1750489740,2419.15,2419.89,2418.65,2419.67,1387110.0
1750489800,2419.67,2420.0,2419.66,2420.0,487316.0
1750489860,2420.0,2421.26,2419.68,2420.98,1264304.0
1750489920,2420.98,2421.47,2419.58,2419.58,590864.0
1750489980,2419.59,2419.99,2419.39,2419.85,527012.0
1750490040,2419.76,2420.6,2419.76,2420.59,453154.0
1750490100,2420.59,2420.74,2420.2,2420.32,244268.0
1750490160,2420.41,2421.44,2419.64,2421.43,344360.0
1750490220,2421.44,2421.81,2420.65,2420.94,449524.0
1750490280,2420.94,2422.18,2420.93,2421.9,253198.0
1750490340,2421.9,2422.47,2421.85,2422.47,293272.0
1750490400,2422.47,2423.77,2422.47,2423.46,498678.0
1750490460,2423.47,2423.47,2421.9,2422.67,383596.0
1750490520,2422.67,2423.39,2421.95,2421.96,798044.0
1750490580,2421.95,2423.63,2421.95,2423.63,701896.0
1750490640,2423.63,2424.38,2423.43,2424.2,1000216.0
1750490700,2424.19,2424.67,2423.74,2424.39,876314.0
1750490760,2424.39,2424.4,2422.84,2422.93,485662.0
1750490820,2423.26,2423.54,2423.0,2423.53,458304.0
1750490880,2423.53,2423.96,2423.31,2423.41,116996.0
1750490940,2423.41,2424.16,2423.33,2423.95,290806.0
1750491000,2423.95,2423.95,2423.0,2423.67,241048.0
1750491060,2423.67,2424.77,2423.67,2424.77,230578.0
1750491120,2424.77,2425.0,2423.37,2423.38,839470.0
1750491180,2423.38,2423.95,2423.37,2423.42,456714.0
1750491240,2423.43,2424.32,2422.81,2423.11,276294.0
1750491300,2423.12,2423.56,2423.11,2423.15,371090.0
1750491360,2423.15,2424.06,2422.8,2423.04,395202.0
1750491420,2423.03,2423.47,2422.91,2423.47,216520.0
1750491480,2423.47,2425.03,2423.47,2424.93,355934.0
1750491540,2424.92,2424.97,2424.36,2424.36,496722.0
1750491600,2424.36,2424.44,2423.4,2424.15,249538.0
1750491660,2424.15,2424.96,2424.15,2424.6,200602.0
1750491720,2424.6,2425.19,2424.6,2424.64,683574.0
1750491780,2424.64,2424.81,2423.64,2424.8,275152.0
1750491840,2424.8,2425.39,2424.68,2424.69,408028.0
1750491900,2424.69,2425.54,2424.68,2425.54,676852.0
1750491960,2425.53,2425.7,2425.0,2425.4,430434.0
1750492020,2425.39,2425.95,2425.39,2425.8,723270.0
1750492080,2425.8,2425.81,2425.22,2425.6,696550.0
1750492140,2425.61,2426.97,2425.61,2426.26,711280.0
1750492200,2426.27,2426.27,2425.0,2425.18,476362.0
1750492260,2425.18,2425.98,2425.16,2425.34,423834.0
1750492320,2425.34,2425.75,2425.0,2425.67,335556.0
1750492380,2425.67,2425.95,2425.66,2425.84,447746.0
1750492440,2425.99,2426.0,2425.0,2425.1,752874.0
1750492500,2425.1,2425.94,2425.1,2425.74,236850.0
1750492560,2425.74,2425.74,2424.14,2424.5,233350.0
1750492620,2424.92,2425.08,2424.83,2425.0,217262.0
1750492680,2424.99,2425.23,2424.89,2425.09,181880.0
1750492740,2425.06,2425.75,2425.05,2425.63,306886.0
1750492800,2425.62,2426.25,2425.62,2426.24,443840.0
1750492860,2426.25,2426.4,2426.05,2426.39,372944.0
1750492920,2426.39,2428.97,2426.39,2428.96,4969288.0
1750492980,2428.96,2429.26,2427.48,2427.59,1503288.0
1750493040,2427.6,2428.17,2427.43,2428.04,580610.0
1750493100,2428.04,2429.43,2428.04,2429.33,870592.0
1750493160,2429.32,2430.16,2429.32,2429.57,1542592.0
1750493220,2429.57,2429.58,2428.0,2428.24,914948.0
1750493280,2428.25,2428.25,2427.36,2427.68,1018438.0
1750493340,2427.68,2428.0,2427.68,2428.0,285104.0
1750493400,2428.0,2428.1,2427.8,2427.86,685842.0
1750493460,2427.86,2427.87,2427.86,2427.86,149816.0
1750493520,2427.86,2428.06,2427.35,2427.87,489090.0
1750493580,2427.87,2427.87,2427.35,2427.35,216890.0
1750493640,2427.36,2427.36,2426.25,2427.05,615390.0
1750493700,2426.85,2426.85,2426.14,2426.3,457330.0
1750493760,2426.3,2426.3,2426.01,2426.03,239940.0
1750493820,2426.03,2426.14,2423.3,2423.79,1724874.0
1750493880,2423.79,2424.52,2423.79,2423.8,494200.0
1750493940,2423.8,2424.95,2423.8,2424.94,556906.0
1750494000,2424.99,2425.89,2424.99,2425.3,276304.0
1750494060,2425.3,2425.36,2425.14,2425.25,371162.0
1750494120,2425.26,2425.26,2422.9,2422.91,1261882.0
1750494180,2422.91,2423.85,2422.14,2423.84,1154622.0
1750494240,2423.85,2423.85,2423.65,2423.75,625270.0
1750494300,2423.74,2423.75,2423.74,2423.75,130318.0
1750494360,2423.75,2424.0,2423.74,2423.77,152002.0
1750494420,2423.77,2425.35,2423.76,2424.61,537864.0
1750494480,2424.61,2425.12,2424.58,2424.58,646572.0
1750494540,2424.58,2425.15,2424.58,2425.15,159674.0
1750494600,2425.15,2425.32,2424.84,2424.84,198588.0
1750494660,2424.84,2425.46,2424.84,2425.45,208766.0
1750494720,2425.46,2427.04,2425.46,2427.03,481988.0
1750494780,2427.04,2427.23,2427.0,2427.06,371176.0
1750494840,2427.06,2427.94,2426.83,2427.94,299454.0
1750494900,2427.94,2428.18,2427.1,2427.1,648460.0
1750494960,2427.1,2427.9,2427.09,2427.72,409152.0
1750495020,2427.73,2428.0,2426.18,2427.68,366890.0
1750495080,2427.68,2427.69,2427.34,2427.6,295620.0
1750495140,2427.6,2428.39,2426.51,2426.51,630334.0
1750495200,2426.51,2426.52,2424.3,2425.39,861916.0
1750495260,2425.4,2426.75,2425.39,2426.75,592300.0
1750495320,2426.75,2427.08,2426.75,2427.08,170248.0
1750495380,2427.08,2427.91,2426.77,2427.91,663490.0
1750495440,2427.91,2428.38,2427.9,2428.01,301770.0
1750495500,2428.0,2428.24,2427.91,2427.91,361610.0
1750495560,2427.62,2427.62,2426.61,2426.8,489582.0
1750495620,2426.8,2427.56,2426.8,2427.56,116498.0
1750495680,2427.56,2428.0,2427.55,2427.8,97508.0
1750495740,2427.8,2427.8,2427.72,2427.78,123570.0
1750495800,2427.78,2428.66,2427.61,2428.66,357276.0
1750495860,2428.66,2429.0,2428.1,2428.11,1103022.0
1750495920,2428.11,2428.78,2428.1,2428.27,414334.0
1750495980,2428.27,2428.28,2427.5,2427.51,645198.0
1750496040,2427.5,2428.29,2427.5,2428.17,287448.0
1750496100,2428.17,2428.98,2428.16,2428.98,579214.0
1750496160,2428.97,2429.8,2428.78,2429.79,2391494.0
1750496220,2429.8,2433.92,2429.79,2433.65,5454306.0
1750496280,2433.65,2442.0,2433.65,2441.05,24223108.0
1750496340,2441.05,2442.85,2439.49,2440.39,7807414.0
1750496400,2440.19,2440.71,2437.02,2438.25,4049938.0
1750496460,2438.25,2438.58,2436.01,2438.58,2222622.0
1750496520,2438.58,2438.58,2437.61,2437.69,1703766.0
1750496580,2437.69,2437.69,2435.9,2435.9,2231362.0
1750496640,2435.9,2436.25,2434.93,2435.48,1259994.0
1750496700,2435.48,2437.29,2435.3,2435.93,1805782.0
1750496760,2435.92,2436.5,2435.58,2436.49,577426.0
1750496820,2436.49,2436.5,2434.55,2434.55,1017358.0
1750496880,2434.52,2435.0,2433.4,2435.0,1948560.0
1750496940,2434.99,2435.6,2434.65,2435.34,1079142.0
1750497000,2435.34,2435.34,2435.05,2435.05,318180.0
1750497060,2435.05,2436.59,2434.47,2435.23,2078974.0
1750497120,2435.22,2435.23,2433.18,2433.18,760242.0
1750497180,2433.18,2433.19,2430.95,2432.77,1830642.0
1750497240,2432.77,2433.83,2432.76,2433.36,963944.0
1750497300,2433.37,2434.4,2433.36,2434.39,541472.0
1750497360,2434.39,2435.31,2434.39,2434.84,1495010.0
1750497420,2434.83,2436.9,2434.83,2435.62,1098464.0
1750497480,2435.62,2435.85,2435.36,2435.61,442398.0
1750497540,2435.62,2436.5,2434.5,2436.36,561476.0
1750497600,2436.37,2436.43,2436.07,2436.4,399728.0
1750497660,2436.4,2437.32,2436.2,2437.32,1137634.0
1750497720,2437.32,2437.6,2436.8,2436.81,584160.0
1750497780,2436.81,2437.28,2436.58,2437.02,451666.0
1750497840,2437.02,2437.11,2436.45,2436.95,512682.0
1750497900,2436.95,2437.2,2435.76,2436.86,535630.0
1750497960,2436.85,2436.86,2436.6,2436.61,323756.0
1750498020,2436.6,2436.7,2435.8,2436.11,415524.0
1750498080,2436.1,2436.48,2435.53,2435.7,1142976.0
1750498140,2435.7,2436.46,2435.7,2436.04,602614.0
1750498200,2436.03,2436.04,2434.82,2435.01,606396.0
1750498260,2435.0,2435.64,2434.86,2434.86,348500.0
1750498320,2434.87,2435.99,2434.86,2435.99,327968.0
1750498380,2435.99,2435.99,2434.01,2434.61,601316.0
1750498440,2434.45,2435.0,2434.22,2434.72,520916.0
1750498500,2434.72,2437.18,2434.71,2437.18,400728.0
1750498560,2437.18,2438.58,2437.18,2438.3,1918792.0
1750498620,2438.49,2439.32,2437.74,2437.82,1399714.0
1750498680,2437.82,2438.84,2437.82,2438.84,467746.0
1750498740,2438.84,2439.37,2438.2,2438.2,551122.0
1750498800,2438.2,2439.5,2438.2,2439.4,696430.0
1750498860,2438.14,2439.59,2438.14,2439.57,1788914.0
1750498920,2439.88,2442.53,2439.76,2441.93,7720020.0
1750498980,2441.93,2442.3,2441.62,2442.3,1117592.0
1750499040,2442.3,2442.6,2441.83,2442.04,837696.0
1750499100,2442.04,2443.2,2440.8,2440.81,2237952.0
1750499160,2440.81,2441.11,2440.7,2441.09,625784.0
1750499220,2441.08,2441.5,2439.26,2440.2,3540372.0
1750499280,2439.95,2440.02,2439.07,2439.65,708522.0
1750499340,2439.64,2440.01,2439.54,2439.79,710442.0
1750499400,2439.79,2440.62,2439.59,2440.0,512580.0
1750499460,2440.0,2448.07,2440.0,2446.66,10752000.0
1750499520,2446.63,2446.8,2445.04,2446.8,2871622.0
1750499580,2446.79,2446.81,2445.0,2445.78,1462630.0
1750499640,2445.78,2445.78,2444.22,2444.4,1943498.0
1750499700,2444.69,2444.95,2443.6,2443.85,857178.0
1750499760,2443.86,2444.39,2443.85,2443.92,839394.0
1750499820,2443.92,2443.93,2442.32,2442.39,1581482.0
1750499880,2442.38,2443.0,2442.32,2442.96,622060.0
1750499940,2442.77,2443.38,2442.76,2443.38,355710.0
1750500000,2443.82,2444.15,2442.84,2442.95,1082884.0
1750500060,2442.95,2442.98,2441.79,2442.96,1011598.0
1750500120,2442.96,2445.41,2442.96,2445.27,1413102.0
1750500180,2445.26,2445.98,2444.39,2444.64,2581486.0
1750500240,2444.64,2444.93,2444.44,2444.77,615474.0
1750500300,2444.76,2445.62,2444.76,2445.62,652014.0
1750500360,2445.63,2445.63,2443.82,2444.0,921590.0
1750500420,2444.0,2444.01,2441.33,2441.49,1376346.0
1750500480,2441.48,2442.24,2440.84,2441.24,1641276.0
1750500540,2441.24,2442.0,2440.85,2442.0,789058.0
1750500600,2442.0,2442.48,2441.53,2441.61,487138.0
1750500660,2441.61,2441.61,2440.55,2441.46,785542.0
1750500720,2441.45,2441.97,2440.91,2441.96,550808.0
1750500780,2441.97,2442.23,2441.83,2441.97,497454.0
1750500840,2441.84,2441.98,2440.49,2440.5,466492.0
1750500900,2440.5,2440.78,2437.28,2437.75,3579378.0
1750500960,2437.75,2438.74,2437.12,2437.12,1269784.0
1750501020,2437.12,2437.62,2436.41,2437.62,1513462.0
1750501080,2437.62,2438.79,2437.32,2437.77,1279096.0
1750501140,2437.76,2439.0,2437.04,2438.99,795760.0
1750501200,2438.99,2439.0,2438.52,2439.0,1213380.0
1750501260,2439.0,2439.19,2438.2,2438.21,528458.0
1750501320,2438.21,2439.59,2438.2,2439.46,434074.0
1750501380,2439.46,2440.32,2439.03,2439.5,653068.0
1750501440,2439.5,2440.48,2439.02,2440.07,410468.0
1750501500,2440.07,2440.53,2439.73,2440.52,414394.0
1750501560,2440.52,2441.03,2440.0,2440.01,464318.0
1750501620,2440.0,2440.01,2439.14,2439.9,383702.0
1750501680,2439.9,2441.19,2439.9,2441.18,301552.0
1750501740,2441.18,2441.58,2440.98,2441.49,366528.0
1750501800,2441.5,2441.5,2440.64,2440.64,689224.0
1750501860,2440.65,2441.88,2440.43,2441.87,279992.0
1750501920,2441.87,2442.23,2439.36,2440.3,688466.0
1750501980,2440.3,2440.33,2439.18,2440.17,898680.0
1750502040,2440.32,2441.2,2439.93,2440.98,357732.0
1750502100,2441.14,2441.15,2440.02,2440.18,545852.0
1750502160,2440.17,2441.47,2439.86,2439.89,819506.0
1750502220,2439.89,2440.21,2438.59,2438.76,1236360.0
1750502280,2438.76,2439.51,2438.76,2438.89,373104.0
1750502340,2438.89,2438.9,2438.34,2438.5,807322.0
1750502400,2438.5,2438.74,2437.73,2438.13,824410.0
1750502460,2438.13,2438.2,2438.13,2438.19,397592.0
1750502520,2438.19,2438.19,2435.17,2435.96,3044460.0
1750502580,2435.97,2436.57,2435.97,2436.44,676542.0
1750502640,2436.27,2437.65,2436.27,2437.01,561532.0
1750502700,2437.01,2437.72,2436.22,2436.22,554956.0
1750502760,2436.22,2436.23,2433.41,2433.41,2444550.0
1750502820,2433.41,2433.41,2430.45,2432.43,5400666.0
1750502880,2432.53,2434.57,2432.53,2433.99,3026032.0
1750502940,2433.98,2435.24,2433.37,2434.61,1580492.0
1750503000,2434.61,2436.38,2434.6,2435.73,2571868.0
1750503060,2435.73,2435.73,2434.44,2434.65,631690.0
1750503120,2434.64,2434.65,2434.07,2434.39,1003452.0
1750503180,2434.39,2436.99,2434.39,2436.99,1362276.0
1750503240,2436.99,2437.59,2436.82,2437.3,709796.0
1750503300,2437.3,2438.0,2437.29,2438.0,206270.0
1750503360,2438.0,2438.25,2437.22,2437.22,621436.0
1750503420,2437.22,2437.23,2436.55,2436.98,175662.0
1750503480,2436.98,2437.52,2436.8,2437.51,191124.0
1750503540,2437.51,2438.18,2437.51,2438.0,706314.0
1750503600,2438.0,2438.09,2436.54,2436.54,315302.0
1750503660,2436.55,2437.08,2435.75,2436.01,889254.0
1750503720,2436.01,2436.19,2435.01,2435.01,486490.0
1750503780,2435.01,2436.12,2434.68,2435.4,775202.0
1750503840,2435.4,2436.24,2435.16,2435.37,997184.0
1750503900,2435.37,2436.2,2435.37,2435.48,502466.0
1750503960,2435.48,2435.66,2435.48,2435.66,138564.0
1750504020,2435.66,2436.64,2435.48,2436.6,614138.0
1750504080,2436.6,2437.84,2436.6,2437.83,370798.0
1750504140,2437.83,2440.73,2437.83,2440.0,1022452.0
1750504200,2440.0,2440.22,2439.64,2440.22,355982.0
1750504260,2440.39,2440.67,2440.39,2440.61,496708.0
1750504320,2440.6,2440.61,2439.95,2439.96,511062.0
1750504380,2439.95,2440.5,2438.3,2438.31,1056244.0
1750504440,2438.31,2440.33,2438.3,2440.24,390450.0
1750504500,2440.23,2440.24,2438.51,2438.69,465232.0
1750504560,2438.67,2439.14,2437.95,2438.63,522510.0
1750504620,2438.63,2439.56,2438.63,2439.05,174662.0
1750504680,2439.02,2439.64,2438.39,2439.64,529500.0
1750504740,2439.56,2440.74,2439.36,2440.74,491564.0
1750504800,2440.79,2441.22,2440.79,2440.83,715446.0
1750504860,2440.63,2440.63,2439.9,2439.9,325172.0
1750504920,2439.9,2441.49,2439.9,2441.49,297576.0
1750504980,2441.49,2441.51,2440.57,2441.37,578014.0
1750505040,2441.37,2442.77,2440.62,2442.77,1523232.0
1750505100,2442.61,2442.89,2442.13,2442.89,735508.0
1750505160,2442.89,2442.96,2441.71,2441.71,575692.0
1750505220,2441.72,2442.23,2440.76,2441.13,806814.0
1750505280,2441.13,2441.31,2440.8,2440.81,254956.0
1750505340,2440.61,2441.93,2439.79,2441.65,1768632.0
1750505400,2441.65,2442.38,2441.24,2442.09,432220.0
1750505460,2442.09,2442.92,2441.9,2441.91,435284.0
1750505520,2441.91,2442.87,2441.9,2442.87,483290.0
1750505580,2442.86,2444.26,2442.51,2444.23,781298.0
1750505640,2444.23,2444.24,2443.72,2443.73,437218.0
1750505700,2443.73,2443.9,2443.5,2443.51,375518.0
1750505760,2443.51,2443.99,2443.5,2443.98,419374.0
1750505820,2443.99,2444.96,2443.88,2444.95,1299950.0
1750505880,2444.95,2445.28,2443.9,2443.9,2728144.0
1750505940,2443.9,2444.1,2442.74,2442.75,603236.0
1750506000,2442.75,2442.75,2442.16,2442.34,510902.0
1750506060,2442.34,2442.56,2441.56,2441.89,387342.0
1750506120,2441.89,2441.9,2441.31,2441.31,428200.0
1750506180,2441.31,2441.32,2440.68,2440.86,638456.0
1750506240,2440.85,2441.17,2440.53,2440.83,918112.0
1750506300,2440.83,2441.63,2440.82,2441.62,484440.0
1750506360,2441.62,2442.19,2441.62,2442.09,948592.0
1750506420,2441.5,2441.5,2440.0,2440.0,836294.0
1750506480,2440.0,2440.73,2438.72,2438.82,1754334.0
1750506540,2438.82,2439.1,2436.52,2437.51,3365116.0
1750506600,2437.02,2438.36,2437.02,2438.31,375080.0
1750506660,2438.3,2439.43,2438.3,2439.32,309908.0
1750506720,2439.33,2439.67,2438.99,2439.67,593854.0
1750506780,2439.67,2441.91,2439.5,2441.91,1058554.0
1750506840,2441.91,2443.14,2441.91,2442.16,636320.0
1750506900,2442.16,2442.65,2442.07,2442.07,429882.0
1750506960,2442.08,2443.02,2442.07,2443.02,289730.0
1750507020,2443.02,2443.02,2442.64,2442.67,264490.0
1750507080,2442.67,2442.68,2439.65,2440.62,679680.0
1750507140,2440.67,2441.76,2440.67,2441.42,606718.0
1750507200,2441.43,2441.53,2440.92,2441.27,266500.0
1750507260,2441.28,2441.92,2441.24,2441.41,222002.0
1750507320,2441.41,2442.49,2441.4,2441.93,304108.0
1750507380,2441.92,2442.37,2441.92,2441.92,236762.0
1750507440,2441.92,2442.4,2441.77,2442.24,327784.0
1750507500,2442.24,2442.24,2441.77,2441.91,243980.0
1750507560,2441.9,2442.79,2441.86,2442.68,330858.0
1750507620,2442.68,2443.02,2442.3,2443.01,271092.0
1750507680,2443.01,2443.54,2442.7,2443.54,527050.0
1750507740,2443.54,2444.1,2443.38,2443.72,756338.0
1750507800,2443.72,2443.72,2443.34,2443.34,285292.0
1750507860,2443.34,2443.99,2442.74,2442.86,1017024.0
1750507920,2442.86,2443.44,2442.75,2443.36,348238.0
1750507980,2443.36,2443.37,2442.94,2443.05,179438.0
1750508040,2443.05,2443.05,2442.79,2442.99,230450.0
1750508100,2443.0,2443.0,2441.48,2441.67,456024.0
1750508160,2441.67,2441.77,2440.68,2441.42,530812.0
1750508220,2441.42,2441.43,2440.75,2441.0,310556.0
1750508280,2441.0,2441.0,2440.53,2440.6,334864.0
1750508340,2440.6,2440.87,2439.7,2440.74,556418.0
1750508400,2440.75,2441.21,2440.74,2441.13,361726.0
1750508460,2441.12,2441.13,2438.83,2439.17,679640.0
1750508520,2439.17,2439.17,2438.27,2438.36,1103864.0
1750508580,2438.36,2442.15,2438.36,2442.14,1797842.0
1750508640,2442.14,2442.14,2441.1,2441.24,547910.0
1750508700,2441.23,2441.92,2441.1,2441.57,335816.0
1750508760,2441.57,2441.91,2441.57,2441.63,172394.0
1750508820,2441.63,2442.51,2441.62,2442.23,324542.0
1750508880,2442.22,2442.51,2441.69,2441.76,433380.0
1750508940,2441.76,2442.64,2441.75,2442.11,676400.0
1750509000,2442.12,2442.44,2441.7,2441.7,540472.0
1750509060,2441.7,2442.24,2441.52,2442.11,315302.0
1750509120,2442.12,2442.12,2439.83,2440.13,573258.0
1750509180,2440.13,2440.65,2439.67,2439.75,425066.0
1750509240,2439.55,2440.36,2439.44,2440.11,442634.0
1750509300,2440.1,2440.4,2439.78,2440.2,549076.0
1750509360,2440.21,2440.21,2439.11,2439.89,480574.0
1750509420,2439.89,2440.18,2439.07,2440.04,678242.0
1750509480,2440.04,2440.04,2438.6,2438.6,540646.0
1750509540,2438.6,2440.0,2438.0,2440.0,805380.0
1750509600,2440.0,2440.0,2439.0,2439.01,373884.0
1750509660,2439.01,2439.01,2437.63,2437.79,766356.0
1750509720,2437.68,2438.0,2436.88,2437.84,860606.0
1750509780,2437.85,2439.0,2437.84,2438.1,699290.0
1750509840,2438.1,2439.55,2438.1,2438.33,452490.0
1750509900,2438.05,2439.17,2437.0,2438.95,1016768.0
1750509960,2438.94,2438.97,2438.22,2438.81,1497366.0
1750510020,2438.8,2438.81,2437.36,2437.47,439916.0
1750510080,2437.47,2437.48,2435.17,2435.19,2397842.0
1750510140,2435.15,2436.22,2434.37,2435.42,2056652.0
1750510200,2435.42,2436.29,2435.15,2435.59,685758.0
1750510260,2435.59,2436.23,2434.4,2436.22,1115430.0
1750510320,2436.22,2436.23,2433.26,2434.48,2211718.0
1750510380,2434.47,2434.82,2433.64,2433.91,1208150.0
1750510440,2433.91,2435.18,2433.8,2434.39,1127664.0
1750510500,2434.39,2436.3,2434.31,2436.29,2121012.0
1750510560,2436.3,2436.96,2435.9,2435.9,1493118.0
1750510620,2435.91,2436.09,2434.29,2434.72,862826.0
1750510680,2434.73,2435.1,2434.7,2435.01,515836.0
1750510740,2435.0,2435.0,2434.8,2434.85,301756.0
1750510800,2434.85,2436.62,2434.85,2436.01,613350.0
1750510860,2436.02,2436.34,2435.32,2436.26,476254.0
1750510920,2436.26,2436.95,2436.25,2436.89,322786.0
1750510980,2436.9,2437.99,2436.89,2437.99,524900.0
1750511040,2437.99,2438.84,2437.99,2438.3,689354.0
1750511100,2438.29,2438.66,2438.21,2438.21,559518.0
1750511160,2438.21,2438.39,2438.06,2438.39,217270.0
1750511220,2438.39,2438.69,2438.38,2438.68,488174.0
1750511280,2438.44,2438.65,2438.18,2438.55,481384.0
1750511340,2438.55,2438.56,2436.0,2437.86,794184.0
1750511400,2437.86,2437.87,2436.82,2436.82,305332.0
1750511460,2436.82,2437.0,2436.0,2436.99,314376.0
1750511520,2437.0,2437.35,2436.99,2437.0,205332.0
1750511580,2437.0,2437.38,2436.87,2437.01,200838.0
1750511640,2437.01,2440.0,2437.01,2440.0,1023384.0
1750511700,2440.0,2440.48,2438.76,2438.76,826906.0
1750511760,2438.75,2439.79,2438.01,2439.7,363432.0
1750511820,2439.7,2441.22,2439.06,2440.99,1824490.0
1750511880,2441.0,2442.11,2440.99,2441.34,843654.0
1750511940,2441.34,2441.35,2440.36,2440.61,403838.0
1750512000,2440.61,2440.61,2438.49,2439.74,370370.0
1750512060,2439.74,2439.75,2438.03,2438.03,541620.0
1750512120,2437.93,2439.07,2437.85,2438.01,430832.0
1750512180,2438.0,2438.99,2437.16,2437.74,996514.0
1750512240,2437.71,2439.81,2437.7,2439.62,690030.0
1750512300,2439.62,2440.02,2438.86,2439.52,256470.0
1750512360,2439.53,2440.82,2439.25,2440.13,1448956.0
1750512420,2440.12,2440.9,2440.12,2440.88,288142.0
1750512480,2440.88,2441.0,2440.21,2440.38,489928.0
1750512540,2440.38,2441.0,2440.38,2440.99,250112.0
1750512600,2440.99,2441.0,2440.35,2440.99,381662.0
1750512660,2440.99,2441.48,2440.99,2441.21,642196.0
1750512720,2441.21,2441.21,2438.56,2438.57,838898.0
1750512780,2438.57,2439.0,2438.03,2438.03,864288.0
1750512840,2438.03,2438.04,2436.88,2437.98,1019198.0
1750512900,2437.98,2438.61,2436.16,2436.16,1093488.0
1750512960,2436.16,2436.17,2435.51,2436.16,705600.0
1750513020,2436.17,2436.17,2433.86,2436.0,2739054.0
1750513080,2435.99,2436.0,2434.0,2434.12,1177704.0
1750513140,2434.12,2434.87,2433.67,2434.68,1425648.0
1750513200,2434.68,2435.06,2433.88,2434.48,1542998.0
1750513260,2434.49,2434.87,2433.19,2434.87,1551132.0
1750513320,2434.94,2435.0,2434.02,2434.99,772102.0
1750513380,2434.99,2435.13,2431.79,2432.46,4579548.0
1750513440,2432.56,2432.99,2429.23,2431.25,8292752.0
1750513500,2431.25,2431.3,2427.4,2429.02,9952282.0
1750513560,2429.02,2429.48,2412.83,2419.85,29828320.0
1750513620,2419.86,2421.0,2417.95,2418.9,6729672.0
1750513680,2418.9,2419.07,2411.0,2417.78,11760252.0
1750513740,2417.71,2420.54,2417.57,2419.35,3748626.0
1750513800,2419.35,2423.36,2419.35,2421.67,3654872.0
1750513860,2421.7,2421.7,2416.15,2418.44,2608426.0
1750513920,2418.21,2420.0,2418.12,2419.6,1637876.0
1750513980,2419.59,2420.77,2419.05,2420.53,3837860.0
1750514040,2420.22,2420.6,2418.01,2419.2,5098096.0
1750514100,2419.2,2421.0,2418.56,2420.0,1399790.0
1750514160,2420.0,2420.99,2418.29,2418.99,1317028.0
1750514220,2419.0,2420.26,2418.91,2419.81,910720.0
1750514280,2419.68,2419.99,2417.16,2417.25,1703886.0
1750514340,2417.25,2419.95,2417.25,2419.32,1012492.0
1750514400,2419.33,2421.41,2419.32,2420.59,2929246.0
1750514460,2420.68,2421.09,2416.7,2418.22,2588286.0
1750514520,2418.33,2418.64,2414.47,2416.39,2934266.0
1750514580,2416.43,2418.91,2416.24,2418.51,2553290.0
1750514640,2418.62,2424.26,2418.62,2423.72,3387698.0
1750514700,2423.72,2423.72,2421.83,2422.39,1200522.0
1750514760,2422.38,2422.82,2419.71,2420.82,1177388.0
1750514820,2420.74,2420.74,2418.18,2419.91,1757790.0
1750514880,2419.91,2420.62,2418.64,2419.8,1117870.0
1750514940,2419.8,2422.95,2419.8,2421.9,1341770.0
1750515000,2421.9,2422.32,2419.3,2419.4,951032.0
1750515060,2419.41,2420.38,2418.17,2420.2,1090124.0
1750515120,2419.69,2420.8,2419.49,2420.29,804124.0
1750515180,2420.29,2421.49,2419.18,2420.06,1114652.0
1750515240,2420.06,2420.07,2418.9,2419.41,487282.0
1750515300,2419.41,2420.52,2418.03,2418.05,831782.0
1750515360,2418.05,2419.2,2417.59,2417.94,821328.0
1750515420,2417.95,2418.12,2413.58,2414.73,3795638.0
1750515480,2414.82,2419.67,2414.82,2417.23,2151568.0
1750515540,2417.23,2418.88,2415.79,2418.05,1485306.0
1750515600,2418.33,2422.95,2417.68,2421.75,1489418.0
1750515660,2421.75,2422.86,2420.14,2420.14,1955462.0
1750515720,2420.15,2420.15,2415.01,2416.97,1570070.0
1750515780,2417.29,2418.53,2415.61,2415.61,2568222.0
1750515840,2415.61,2420.79,2414.8,2418.18,4914742.0
1750515900,2418.18,2419.28,2417.88,2418.32,1342944.0
1750515960,2418.32,2418.32,2416.28,2417.4,829126.0
1750516020,2417.49,2417.76,2415.86,2417.54,1483844.0
1750516080,2417.75,2417.75,2415.49,2417.23,819594.0
1750516140,2417.03,2417.86,2416.76,2416.89,684926.0
1750516200,2416.89,2418.34,2415.18,2418.15,1811292.0
1750516260,2418.05,2419.52,2417.53,2418.12,1585266.0
1750516320,2418.5,2424.09,2418.5,2423.78,3062526.0
1750516380,2423.93,2424.14,2422.06,2422.28,2781198.0
1750516440,2422.28,2426.25,2421.68,2425.15,2991724.0
1750516500,2425.14,2426.09,2423.81,2425.51,1945154.0
1750516560,2425.51,2433.52,2425.51,2430.13,13896414.0
1750516620,2430.14,2431.06,2429.54,2430.19,2307974.0
1750516680,2430.15,2430.99,2428.53,2429.4,1771256.0
1750516740,2429.4,2429.4,2427.68,2428.2,1537852.0
1750516800,2428.2,2428.21,2426.12,2426.22,1156656.0
1750516860,2425.89,2426.23,2424.57,2425.85,1527480.0
1750516920,2425.85,2426.63,2425.2,2426.3,694954.0
1750516980,2426.31,2426.31,2423.55,2423.66,935886.0
1750517040,2423.66,2424.7,2423.24,2424.22,630468.0
1750517100,2424.22,2424.38,2419.28,2419.52,3026248.0
1750517160,2419.6,2420.62,2418.54,2419.21,2306756.0
1750517220,2419.12,2420.15,2417.17,2420.15,2091258.0
1750517280,2420.15,2420.4,2419.46,2419.46,1018622.0
1750517340,2419.46,2419.46,2418.33,2419.28,1121004.0
1750517400,2419.28,2419.77,2418.8,2418.81,776494.0
1750517460,2418.8,2419.09,2417.42,2417.81,1083666.0
1750517520,2417.81,2421.76,2417.39,2421.18,1679244.0
1750517580,2421.27,2421.55,2419.45,2420.39,519094.0
1750517640,2420.4,2420.4,2418.88,2419.23,518738.0
1750517700,2419.22,2419.4,2418.09,2418.41,728714.0
1750517760,2418.47,2419.72,2418.38,2418.41,523730.0
1750517820,2418.42,2419.11,2418.1,2418.99,1453902.0
1750517880,2418.99,2418.99,2417.81,2418.11,981528.0
1750517940,2417.97,2418.8,2417.96,2418.5,629430.0
1750518000,2418.51,2423.76,2418.33,2423.68,6207310.0
1750518060,2423.52,2423.95,2422.1,2422.9,987366.0
1750518120,2423.04,2423.82,2421.85,2423.6,1160724.0
1750518180,2423.41,2424.51,2423.01,2424.51,888734.0
1750518240,2424.5,2424.56,2423.0,2423.3,779810.0
1750518300,2423.3,2426.0,2423.03,2425.43,1493492.0
1750518360,2425.43,2425.98,2424.51,2425.9,848072.0
1750518420,2425.9,2426.4,2425.09,2426.31,738236.0
1750518480,2426.31,2426.67,2423.36,2424.02,1594638.0
1750518540,2424.01,2424.93,2423.94,2424.9,307248.0
1750518600,2424.9,2424.9,2422.36,2423.93,602582.0
1750518660,2423.92,2424.02,2423.2,2423.92,403374.0
1750518720,2423.92,2424.63,2422.01,2422.01,641804.0
1750518780,2422.02,2422.68,2421.09,2421.6,801762.0
1750518840,2421.61,2422.84,2421.6,2422.84,530134.0
1750518900,2422.84,2422.84,2421.1,2421.1,520146.0
1750518960,2421.1,2421.1,2420.08,2420.51,570868.0
1750519020,2420.5,2420.51,2419.26,2419.75,691522.0
1750519080,2419.75,2420.36,2419.37,2420.1,530498.0
1750519140,2420.1,2421.58,2419.59,2421.46,391876.0
1750519200,2421.47,2421.47,2420.05,2420.1,450952.0
1750519260,2420.09,2420.79,2419.59,2420.79,270134.0
1750519320,2420.79,2422.52,2420.78,2421.3,1020586.0
1750519380,2421.3,2421.3,2420.0,2420.06,308970.0
1750519440,2420.06,2420.06,2415.81,2416.23,2510580.0
1750519500,2416.14,2416.23,2413.59,2414.31,3182772.0
1750519560,2414.31,2415.66,2413.53,2414.21,2316202.0
1750519620,2414.13,2414.98,2413.55,2414.14,1338052.0
1750519680,2414.13,2414.14,2412.48,2413.75,1821568.0
1750519740,2413.75,2416.67,2413.74,2415.12,1520318.0
1750519800,2415.11,2418.03,2415.0,2418.03,1343784.0
1750519860,2418.12,2420.09,2417.84,2418.07,1083392.0
1750519920,2418.07,2418.46,2416.8,2417.81,497522.0
1750519980,2417.81,2418.75,2416.38,2417.05,1028102.0
1750520040,2417.06,2417.19,2416.34,2417.0,441962.0
1750520100,2417.0,2417.2,2416.1,2416.1,338774.0
1750520160,2416.1,2416.57,2413.66,2413.66,1057314.0
1750520220,2413.66,2415.03,2413.08,2413.41,1157310.0
1750520280,2413.41,2414.25,2411.68,2411.82,2347716.0
1750520340,2411.99,2417.65,2411.65,2417.28,2346464.0
1750520400,2417.28,2417.62,2416.0,2417.39,817660.0
1750520460,2417.48,2418.56,2416.5,2416.5,769968.0
1750520520,2416.5,2418.09,2416.2,2416.86,732546.0
1750520580,2416.86,2417.93,2416.47,2417.12,777484.0
1750520640,2416.87,2419.42,2416.62,2418.78,1648824.0
1750520700,2418.78,2418.78,2416.81,2417.03,665702.0
1750520760,2417.03,2418.39,2416.73,2417.35,837404.0
1750520820,2416.57,2416.73,2413.52,2413.97,1593674.0
1750520880,2413.97,2414.67,2413.08,2414.4,699686.0
1750520940,2414.41,2415.73,2413.62,2413.8,616436.0
1750521000,2413.79,2414.4,2413.34,2413.56,781210.0
1750521060,2413.56,2415.38,2413.26,2414.99,677694.0
1750521120,2414.99,2418.25,2414.99,2418.25,841004.0
1750521180,2418.42,2418.92,2418.0,2418.33,1136604.0
1750521240,2418.34,2421.51,2418.33,2420.97,1721528.0
1750521300,2421.0,2423.66,2420.4,2422.66,1472374.0
1750521360,2422.65,2424.72,2422.55,2422.91,1571746.0
1750521420,2422.91,2423.13,2422.67,2422.9,708872.0
1750521480,2422.89,2423.33,2421.64,2422.22,2391216.0
1750521540,2422.23,2422.78,2421.81,2422.37,272828.0
1750521600,2422.37,2422.37,2421.16,2422.1,833692.0
1750521660,2422.17,2424.45,2422.17,2424.29,1326790.0
1750521720,2424.43,2427.14,2423.94,2425.04,2229244.0
1750521780,2425.04,2425.91,2424.5,2424.53,832792.0
1750521840,2424.49,2424.73,2420.24,2420.3,1103808.0
1750521900,2420.19,2420.9,2418.2,2418.21,1240482.0
1750521960,2418.12,2418.22,2416.94,2417.31,1480290.0
1750522020,2417.31,2417.83,2417.0,2417.4,510010.0
1750522080,2417.4,2420.71,2417.4,2420.71,695960.0
1750522140,2420.71,2420.71,2419.84,2420.09,418548.0
1750522200,2420.09,2422.73,2420.09,2421.38,471048.0
1750522260,2421.37,2423.43,2421.27,2423.19,312426.0
1750522320,2422.95,2423.68,2422.81,2422.82,570728.0
1750522380,2423.06,2423.92,2422.55,2422.56,436336.0
1750522440,2422.56,2422.96,2422.13,2422.31,261152.0
1750522500,2422.32,2423.25,2422.03,2423.24,608568.0
1750522560,2423.29,2425.05,2423.29,2424.77,1486124.0
1750522620,2424.77,2425.38,2424.02,2424.02,779216.0
1750522680,2424.02,2425.19,2422.9,2422.9,922986.0
1750522740,2422.68,2423.57,2422.17,2423.57,1020514.0
1750522800,2423.57,2424.43,2423.38,2423.7,564690.0
1750522860,2423.71,2425.0,2423.71,2424.53,596170.0
1750522920,2424.54,2424.54,2423.72,2423.93,433732.0
1750522980,2423.94,2426.0,2423.61,2425.99,491796.0
1750523040,2426.05,2426.17,2425.04,2425.14,773068.0
1750523100,2425.13,2425.68,2424.76,2425.35,383638.0
1750523160,2425.34,2425.92,2425.0,2425.92,315234.0
1750523220,2425.99,2426.0,2424.55,2424.88,710214.0
1750523280,2424.89,2426.27,2424.8,2426.27,529216.0
1750523340,2426.26,2426.76,2425.64,2426.48,443148.0
1750523400,2426.49,2426.49,2425.56,2425.56,405918.0
1750523460,2425.57,2426.18,2424.72,2425.04,578918.0
1750523520,2425.04,2425.04,2421.15,2421.15,876960.0
1750523580,2421.15,2421.79,2420.43,2421.52,1203832.0
1750523640,2421.52,2421.53,2418.0,2418.72,1948288.0
1750523700,2418.73,2419.83,2418.18,2419.4,977524.0
1750523760,2419.21,2419.45,2418.73,2418.74,541974.0
1750523820,2418.51,2418.51,2417.26,2418.3,1290278.0
1750523880,2418.3,2419.8,2418.29,2418.92,552110.0
1750523940,2418.93,2421.2,2418.92,2420.7,303394.0
1750524000,2420.71,2420.71,2419.03,2419.99,1022000.0
1750524060,2419.84,2419.84,2418.0,2418.77,615330.0
1750524120,2418.77,2418.77,2417.67,2417.79,268650.0
1750524180,2417.79,2417.92,2414.57,2414.64,2469978.0
1750524240,2414.63,2416.39,2414.53,2416.1,1250000.0
1750524300,2416.1,2416.44,2415.03,2416.32,999684.0
1750524360,2416.32,2417.27,2415.88,2417.26,1375880.0
1750524420,2417.26,2419.1,2417.26,2418.82,556716.0
1750524480,2418.81,2418.81,2416.41,2416.48,1027136.0
1750524540,2416.48,2416.48,2413.37,2414.26,2895444.0
1750524600,2414.26,2414.26,2413.52,2414.24,866034.0
1750524660,2414.25,2415.6,2412.5,2415.6,1026250.0
1750524720,2415.59,2415.98,2415.0,2415.56,525966.0
1750524780,2415.64,2418.28,2415.43,2417.8,1269612.0
1750524840,2417.8,2417.84,2416.7,2416.71,605168.0
1750524900,2416.71,2418.75,2416.1,2418.75,963478.0
1750524960,2418.75,2419.29,2418.4,2419.1,383106.0
1750525020,2419.09,2419.63,2417.57,2417.57,702360.0
1750525080,2417.58,2417.98,2417.03,2417.97,386476.0
1750525140,2417.97,2417.98,2415.4,2415.4,374436.0
1750525200,2415.4,2418.98,2415.28,2417.0,1144670.0
1750525260,2417.0,2417.68,2416.07,2417.27,767028.0
1750525320,2417.27,2417.99,2416.56,2416.56,373118.0
1750525380,2416.56,2419.32,2416.56,2418.29,602690.0
1750525440,2418.29,2418.29,2417.05,2417.88,562792.0
1750525500,2417.87,2419.2,2417.87,2418.46,330098.0
1750525560,2418.46,2419.54,2418.45,2419.29,287600.0
1750525620,2419.3,2419.64,2418.84,2418.85,330570.0
1750525680,2418.85,2419.66,2417.97,2417.97,270624.0
1750525740,2417.97,2419.29,2417.68,2419.25,266702.0
1750525800,2419.26,2419.5,2418.2,2418.9,334830.0
1750525860,2418.9,2418.91,2417.22,2417.22,222356.0
1750525920,2417.23,2417.68,2416.56,2417.68,347916.0
1750525980,2417.79,2418.67,2417.79,2418.41,188132.0
1750526040,2418.4,2419.11,2418.01,2418.67,154386.0
1750526100,2418.59,2418.68,2417.03,2417.92,256138.0
1750526160,2417.91,2419.09,2417.72,2418.68,222388.0
1750526220,2418.67,2419.93,2418.49,2419.75,291080.0
1750526280,2419.76,2422.24,2419.56,2421.55,1729330.0
1750526340,2421.55,2423.43,2421.45,2423.25,1188012.0
1750526400,2423.25,2423.25,2420.18,2420.66,793930.0
1750526460,2420.65,2421.11,2420.3,2420.59,488898.0
1750526520,2420.59,2420.59,2417.84,2417.85,388308.0
1750526580,2418.08,2418.94,2415.6,2415.67,1078652.0
1750526640,2415.77,2415.77,2413.51,2413.74,1954446.0
1750526700,2413.74,2414.83,2413.51,2414.26,1092976.0
1750526760,2413.86,2413.86,2412.81,2413.69,1509760.0
1750526820,2413.7,2414.42,2413.02,2414.2,593688.0
1750526880,2414.2,2418.67,2414.19,2415.19,1733462.0
1750526940,2415.19,2415.2,2413.65,2413.83,459608.0
1750527000,2413.83,2413.83,2411.91,2411.91,583816.0
1750527060,2411.67,2411.67,2406.23,2407.67,13626410.0
1750527120,2407.67,2408.0,2406.29,2407.83,2174062.0
1750527180,2407.83,2407.87,2405.66,2406.7,2827802.0
1750527240,2406.73,2407.35,2406.01,2406.76,1108980.0
1750527300,2406.75,2406.84,2403.55,2403.55,7610364.0
1750527360,2403.8,2405.3,2402.5,2405.3,2763130.0
1750527420,2405.48,2407.23,2404.44,2405.23,1522786.0
1750527480,2405.23,2405.94,2402.51,2403.88,1233768.0
1750527540,2403.94,2403.94,2397.81,2398.66,10799808.0
1750527600,2398.5,2400.66,2396.46,2399.38,9993212.0
1750527660,2399.98,2400.4,2398.43,2399.49,3829294.0
1750527720,2399.57,2401.64,2398.59,2400.7,3699194.0
1750527780,2400.7,2409.28,2400.7,2404.72,8824888.0
1750527840,2404.72,2404.88,2403.59,2403.66,1895856.0
1750527900,2403.75,2403.75,2400.48,2401.13,2225328.0
1750527960,2401.38,2404.0,2401.38,2404.0,2143688.0
1750528020,2403.99,2404.76,2402.58,2403.29,1586526.0
1750528080,2403.3,2403.3,2400.32,2401.12,1580540.0
1750528140,2401.11,2402.7,2400.34,2400.52,2095930.0
1750528200,2400.52,2401.14,2399.27,2400.61,1377192.0
1750528260,2400.61,2401.69,2399.88,2401.4,778774.0
1750528320,2401.4,2401.99,2400.01,2401.99,1023206.0
1750528380,2401.99,2402.91,2400.35,2400.77,1070684.0
1750528440,2400.77,2401.77,2398.49,2398.89,3252570.0
1750528500,2398.5,2400.13,2398.1,2399.76,1106898.0
1750528560,2399.77,2400.21,2398.63,2400.21,1030290.0
1750528620,2400.2,2400.21,2395.99,2397.07,2220502.0
1750528680,2397.08,2398.32,2396.24,2396.99,1304026.0
1750528740,2397.1,2398.64,2397.1,2398.07,1331106.0
1750528800,2398.08,2401.0,2398.08,2400.93,1615418.0
1750528860,2400.92,2402.65,2399.23,2399.41,1933528.0
1750528920,2399.41,2400.32,2397.43,2398.35,1877514.0
1750528980,2398.57,2402.8,2398.01,2402.8,1611022.0
1750529040,2402.66,2402.66,2400.53,2402.15,792666.0
1750529100,2402.15,2403.99,2401.73,2403.99,2239832.0
1750529160,2404.36,2406.34,2404.36,2405.58,2706550.0
1750529220,2405.58,2406.19,2405.35,2405.6,1060304.0
1750529280,2405.6,2406.88,2405.3,2406.8,2525556.0
1750529340,2406.8,2406.8,2402.32,2402.45,2973210.0
1750529400,2402.44,2402.56,2401.06,2401.52,820784.0
1750529460,2401.79,2404.52,2401.79,2404.51,1238296.0
1750529520,2404.51,2405.24,2404.12,2405.24,1160120.0
1750529580,2405.24,2405.67,2403.1,2403.11,854062.0
1750529640,2403.11,2405.33,2403.0,2404.8,1085360.0
1750529700,2404.76,2406.21,2404.34,2405.6,951298.0
1750529760,2405.59,2406.59,2405.13,2405.31,713392.0
1750529820,2405.31,2405.64,2404.79,2405.33,556770.0
1750529880,2405.33,2405.34,2403.0,2403.86,1023428.0
1750529940,2403.67,2403.9,2401.61,2401.68,1604648.0
1750530000,2401.68,2402.99,2400.23,2402.63,768404.0
1750530060,2402.74,2403.66,2402.11,2402.31,682180.0
1750530120,2402.32,2402.32,2400.9,2400.91,1150702.0
1750530180,2400.91,2400.92,2398.98,2399.3,1300404.0
1750530240,2399.3,2401.18,2398.86,2400.51,770156.0
1750530300,2400.51,2401.49,2400.09,2400.09,1009104.0
1750530360,2400.09,2401.49,2400.09,2400.47,778428.0
1750530420,2400.46,2403.13,2400.24,2403.13,669880.0
1750530480,2403.13,2404.29,2403.03,2404.29,483430.0
1750530540,2404.47,2404.7,2403.86,2404.23,574650.0
1750530600,2404.24,2404.24,2402.64,2403.43,623432.0
1750530660,2403.43,2404.02,2402.17,2402.59,527632.0
1750530720,2402.58,2403.42,2401.61,2402.83,919704.0
1750530780,2402.82,2404.64,2402.25,2404.64,286018.0
1750530840,2404.63,2405.46,2403.72,2405.19,586034.0
1750530900,2405.19,2405.19,2404.3,2404.99,477440.0
1750530960,2404.83,2406.69,2404.3,2406.69,474956.0
1750531020,2406.69,2409.18,2406.69,2407.93,2356684.0
1750531080,2407.93,2410.55,2407.93,2409.5,2141918.0
1750531140,2409.49,2409.8,2408.32,2409.03,824820.0
1750531200,2409.13,2410.33,2409.03,2410.32,1973130.0
1750531260,2410.32,2410.65,2407.4,2407.41,1755070.0
1750531320,2407.01,2407.01,2405.17,2405.17,865180.0
1750531380,2405.17,2406.15,2403.0,2403.0,1488106.0
1750531440,2403.0,2403.0,2401.54,2402.27,1442360.0
1750531500,2402.27,2402.27,2398.78,2399.12,3401732.0
1750531560,2399.04,2399.5,2397.14,2397.33,2156906.0
1750531620,2397.33,2398.39,2397.22,2397.44,969364.0
1750531680,2397.45,2397.6,2391.85,2395.02,10688500.0
1750531740,2395.31,2396.37,2394.5,2395.01,1119330.0
1750531800,2395.01,2396.92,2394.86,2396.76,1265242.0
1750531860,2396.75,2398.34,2396.57,2396.57,920170.0
1750531920,2396.58,2397.0,2394.36,2395.58,1716688.0
1750531980,2395.58,2396.17,2394.1,2394.53,2641794.0
1750532040,2394.53,2398.58,2394.31,2396.88,3539514.0
1750532100,2396.72,2397.2,2393.3,2393.3,2494354.0
1750532160,2393.31,2394.24,2387.34,2388.17,10882922.0
1750532220,2388.17,2390.21,2383.86,2384.45,5503782.0
1750532280,2384.51,2385.88,2383.64,2384.01,6140130.0
1750532340,2384.21,2387.64,2383.93,2386.46,2966044.0
1750532400,2386.67,2389.14,2385.1,2387.62,3323248.0
1750532460,2387.63,2388.14,2383.25,2384.65,3694338.0
1750532520,2384.66,2388.0,2384.19,2386.85,2658918.0
1750532580,2387.09,2387.2,2383.0,2385.24,2337606.0
1750532640,2385.36,2386.72,2384.31,2386.37,1600352.0
1750532700,2385.99,2390.76,2385.38,2390.76,3766010.0
1750532760,2390.93,2393.74,2390.32,2392.19,3393574.0
1750532820,2392.01,2393.67,2390.97,2390.97,1699702.0
1750532880,2390.97,2392.83,2390.2,2391.26,1103280.0
1750532940,2391.26,2391.26,2389.9,2390.31,924956.0
1750533000,2390.32,2390.32,2384.58,2384.58,2589674.0
1750533060,2384.4,2385.69,2383.35,2384.4,2000448.0
1750533120,2384.64,2389.92,2384.63,2387.02,2505690.0
1750533180,2387.03,2389.43,2386.32,2389.43,832134.0
1750533240,2389.43,2390.79,2388.28,2390.62,1331464.0
1750533300,2390.61,2390.9,2387.18,2387.31,1669808.0
1750533360,2387.19,2391.18,2387.19,2389.77,1045108.0
1750533420,2389.76,2391.88,2389.36,2389.51,1073588.0
1750533480,2389.65,2390.27,2388.84,2390.24,810422.0
1750533540,2390.45,2397.65,2390.45,2395.19,5837888.0
1750533600,2395.1,2397.83,2395.1,2397.78,2087376.0
1750533660,2397.4,2397.43,2394.52,2394.52,3267090.0
1750533720,2394.49,2398.23,2393.6,2398.23,1145296.0
1750533780,2398.49,2398.99,2394.8,2394.8,1865470.0
1750533840,2395.31,2396.74,2393.58,2394.6,1195752.0
1750533900,2394.6,2396.84,2394.59,2396.63,655690.0
1750533960,2396.63,2396.63,2393.39,2394.15,649456.0
1750534020,2394.16,2395.22,2393.76,2393.98,475486.0
1750534080,2394.04,2394.6,2392.79,2394.1,1077050.0
1750534140,2394.1,2394.54,2393.09,2393.9,606912.0
1750534200,2393.89,2395.96,2393.4,2395.84,837694.0
1750534260,2395.67,2395.68,2393.24,2394.63,816110.0
1750534320,2394.64,2395.94,2394.07,2394.74,431290.0
1750534380,2394.65,2396.3,2394.44,2395.91,545360.0
1750534440,2395.24,2396.27,2393.5,2393.51,1007244.0
1750534500,2392.68,2392.81,2386.34,2386.95,2993324.0
1750534560,2386.81,2390.75,2385.93,2388.39,3156582.0
1750534620,2388.44,2388.91,2386.21,2386.21,1283900.0
1750534680,2386.21,2388.0,2386.01,2387.04,1382020.0
1750534740,2387.03,2388.45,2385.8,2387.1,1366226.0
1750534800,2387.65,2387.65,2385.89,2386.22,669070.0
1750534860,2386.3,2388.59,2383.31,2387.48,3947588.0
1750534920,2388.48,2391.85,2387.45,2390.9,2292338.0
1750534980,2390.89,2391.93,2390.18,2391.31,1022736.0
1750535040,2391.15,2392.26,2390.22,2390.55,740632.0
1750535100,2390.55,2390.58,2387.03,2387.04,943296.0
1750535160,2386.9,2388.93,2385.82,2388.93,917912.0
1750535220,2388.27,2393.09,2388.14,2392.33,966872.0
1750535280,2392.33,2393.48,2391.23,2391.23,1002046.0
1750535340,2390.8,2391.81,2388.97,2389.01,611174.0
1750535400,2388.95,2390.9,2388.78,2390.49,719126.0
1750535460,2390.49,2391.22,2386.88,2386.88,764708.0
1750535520,2386.69,2388.34,2384.79,2386.04,1247846.0
1750535580,2386.04,2386.97,2385.62,2386.96,645774.0
1750535640,2386.83,2386.83,2384.61,2384.91,902896.0
1750535700,2385.09,2385.73,2384.0,2384.33,880294.0
1750535760,2384.32,2386.95,2380.6,2386.95,5777772.0
1750535820,2386.64,2387.82,2384.35,2385.2,1213674.0
1750535880,2385.2,2386.31,2383.5,2383.5,1269422.0
1750535940,2383.51,2384.35,2383.45,2384.03,879462.0
1750536000,2384.03,2387.2,2383.91,2386.43,1349848.0
1750536060,2386.41,2387.37,2385.32,2386.58,984848.0
1750536120,2386.88,2388.44,2385.3,2386.33,550196.0
1750536180,2386.33,2386.98,2383.88,2384.55,1146970.0
1750536240,2384.54,2384.99,2378.36,2382.76,11788778.0
1750536300,2382.76,2389.18,2382.76,2388.96,3841212.0
1750536360,2389.17,2390.35,2386.79,2387.01,2021850.0
1750536420,2386.84,2389.16,2385.9,2387.58,1385326.0
1750536480,2387.43,2387.77,2383.87,2384.44,2315740.0
1750536540,2384.44,2385.18,2383.77,2384.85,1451052.0
1750536600,2384.85,2390.26,2384.85,2389.81,1550318.0
1750536660,2389.81,2391.92,2388.69,2388.69,1602768.0
1750536720,2388.85,2390.67,2388.85,2390.24,726000.0
1750536780,2390.26,2392.84,2390.02,2392.41,1929340.0
1750536840,2392.21,2393.36,2391.66,2391.79,823506.0
1750536900,2391.78,2391.79,2389.0,2389.43,677474.0
1750536960,2389.43,2389.43,2385.08,2387.78,1711042.0
1750537020,2388.38,2389.06,2387.34,2388.01,1071134.0
1750537080,2388.01,2388.01,2384.78,2385.08,1407324.0
1750537140,2385.08,2385.69,2384.62,2385.2,468496.0
1750537200,2385.34,2385.68,2384.03,2384.71,827752.0
1750537260,2384.71,2387.8,2384.5,2387.15,772040.0
1750537320,2387.12,2389.09,2386.75,2389.09,716588.0
1750537380,2389.35,2390.3,2389.27,2390.22,1069906.0
1750537440,2390.21,2391.09,2390.0,2391.09,404248.0
1750537500,2391.09,2391.95,2390.55,2390.84,753734.0
1750537560,2390.89,2391.98,2390.32,2390.34,694782.0
1750537620,2390.28,2391.43,2389.92,2390.94,415734.0
1750537680,2390.95,2394.89,2390.94,2394.89,1178970.0
1750537740,2394.88,2394.89,2392.23,2392.45,816140.0
1750537800,2392.29,2395.0,2392.01,2394.72,926942.0
1750537860,2394.59,2398.0,2394.49,2397.87,2645726.0
1750537920,2398.33,2404.68,2398.05,2403.33,7825300.0
1750537980,2403.06,2403.06,2400.31,2400.87,2983680.0
1750538040,2400.75,2401.46,2397.34,2397.34,1228752.0
1750538100,2397.34,2402.0,2397.33,2402.0,1266736.0
1750538160,2401.99,2402.0,2398.59,2399.2,599040.0
1750538220,2399.19,2401.28,2399.1,2400.27,647840.0
1750538280,2400.28,2400.97,2396.4,2397.04,946546.0
1750538340,2397.05,2398.19,2397.04,2397.38,741218.0
1750538400,2397.38,2398.8,2396.07,2396.08,572884.0
1750538460,2396.05,2396.87,2395.09,2395.09,476878.0
1750538520,2394.95,2396.62,2394.84,2395.56,783286.0
1750538580,2395.55,2399.61,2395.22,2399.51,805244.0
1750538640,2399.51,2399.99,2398.58,2399.68,1132660.0
1750538700,2399.67,2399.68,2397.7,2398.26,566766.0
1750538760,2398.26,2401.06,2398.26,2400.79,1230888.0
1750538820,2400.79,2401.49,2398.08,2398.31,1009990.0
1750538880,2398.23,2399.09,2397.68,2399.0,421150.0
1750538940,2399.0,2399.0,2396.0,2396.19,383820.0
1750539000,2396.47,2397.26,2396.3,2397.18,260510.0
1750539060,2397.18,2397.85,2396.02,2397.84,296492.0
1750539120,2398.21,2398.22,2396.72,2397.22,465798.0
1750539180,2397.22,2407.98,2397.04,2407.63,6101006.0
1750539240,2407.47,2407.47,2403.83,2406.26,2004498.0
1750539300,2406.25,2407.03,2404.82,2405.0,1118276.0
1750539360,2404.75,2407.25,2404.43,2406.1,890124.0
1750539420,2406.11,2406.39,2403.41,2403.41,1200668.0
1750539480,2403.42,2404.59,2402.61,2402.82,1431926.0
1750539540,2402.83,2403.19,2402.54,2402.55,419124.0
1750539600,2402.55,2404.45,2402.4,2403.6,1047334.0
1750539660,2403.45,2403.45,2399.83,2399.84,1224250.0
1750539720,2399.83,2399.83,2398.44,2398.44,885932.0
1750539780,2398.44,2399.5,2398.09,2399.5,1481746.0
1750539840,2399.49,2401.52,2399.49,2399.94,685974.0
1750539900,2399.94,2400.93,2396.58,2397.61,2960722.0
1750539960,2397.47,2398.22,2396.68,2396.8,850528.0
1750540020,2396.8,2397.47,2396.6,2397.2,523846.0
1750540080,2397.2,2397.31,2394.89,2394.95,1324094.0
1750540140,2395.0,2395.81,2394.37,2394.38,1203084.0
1750540200,2394.38,2395.56,2393.6,2394.82,763262.0
1750540260,2394.82,2395.6,2394.15,2395.6,499954.0
1750540320,2395.6,2396.13,2394.05,2394.05,914862.0
1750540380,2394.06,2395.88,2394.05,2395.88,449388.0
1750540440,2395.86,2396.13,2394.2,2394.2,329272.0
1750540500,2394.2,2394.21,2390.0,2391.96,2134172.0
1750540560,2391.95,2392.36,2390.17,2392.36,423264.0
1750540620,2392.62,2396.29,2392.62,2394.08,713996.0
1750540680,2394.07,2397.0,2394.06,2396.85,663080.0
1750540740,2396.84,2396.85,2395.29,2395.3,605048.0
1750540800,2395.3,2395.38,2394.01,2394.01,168804.0
1750540860,2394.01,2394.01,2390.0,2391.0,1351412.0
1750540920,2391.18,2392.11,2390.02,2390.51,1126096.0
1750540980,2390.51,2390.62,2386.0,2387.11,2282592.0
1750541040,2387.11,2387.49,2303.66,2308.28,56875098.0
1750541100,2308.18,2347.64,2300.0,2342.7,68717686.0
1750541160,2342.76,2344.64,2334.68,2339.15,20618438.0
1750541220,2339.2,2339.43,2322.56,2325.07,15149684.0
1750541280,2324.74,2339.24,2324.74,2338.18,13408854.0
1750541340,2335.76,2338.92,2331.55,2338.03,6818544.0
1750541400,2338.52,2338.52,2327.86,2330.66,7112530.0
1750541460,2331.24,2331.75,2232.53,2250.63,85364564.0
1750541520,2251.83,2292.99,2251.83,2289.22,50600104.0
1750541580,2289.65,2293.66,2262.57,2278.0,23002626.0
1750541640,2278.74,2286.95,2270.68,2277.01,15588322.0
1750541700,2278.03,2287.5,2270.16,2285.08,11957936.0
1750541760,2283.91,2291.32,2280.0,2285.03,11188294.0
1750541820,2285.24,2286.74,2275.01,2279.42,6410102.0
1750541880,2280.97,2286.72,2275.08,2285.13,5277920.0
1750541940,2285.42,2288.14,2283.73,2284.15,4710498.0
1750542000,2284.24,2291.46,2280.4,2291.46,6463216.0
1750542060,2293.14,2299.01,2291.25,2299.01,8618288.0
1750542120,2299.32,2307.0,2298.56,2300.12,11462226.0
1750542180,2300.12,2300.12,2292.87,2296.09,4401832.0
1750542240,2296.1,2297.52,2289.0,2297.52,7038756.0
1750542300,2297.5,2297.5,2282.52,2285.79,10404692.0
1750542360,2285.91,2295.03,2285.91,2290.86,5126114.0
1750542420,2291.23,2291.25,2284.22,2285.7,3415842.0
1750542480,2285.8,2295.48,2285.8,2292.5,8969550.0
1750542540,2292.26,2299.64,2290.91,2299.55,4238764.0
1750542600,2299.56,2301.0,2294.93,2294.93,4846962.0
1750542660,2294.94,2294.94,2289.36,2289.36,3695560.0
1750542720,2289.37,2296.11,2288.64,2295.02,3870336.0
1750542780,2294.28,2295.81,2290.79,2293.75,2947948.0
1750542840,2294.06,2294.8,2292.01,2293.59,2413906.0
1750542900,2293.72,2293.72,2286.48,2286.48,2609122.0
1750542960,2286.62,2288.15,2278.03,2280.61,10911028.0
1750543020,2280.61,2286.59,2279.95,2283.16,5014164.0
1750543080,2283.16,2285.44,2279.6,2284.63,4578052.0
1750543140,2284.63,2284.63,2274.36,2280.36,8768132.0
1750543200,2280.13,2285.61,2278.43,2282.53,5276900.0
1750543260,2282.41,2291.22,2282.41,2290.97,7261720.0
1750543320,2290.93,2291.52,2287.45,2287.68,2921134.0
1750543380,2287.57,2289.25,2284.69,2288.17,4151590.0
1750543440,2288.05,2288.46,2283.01,2284.94,2610668.0
1750543500,2285.05,2292.41,2284.87,2290.72,4106580.0
1750543560,2290.9,2291.61,2288.68,2289.2,3967318.0
1750543620,2289.71,2295.21,2288.66,2295.1,2710176.0
1750543680,2295.09,2306.12,2294.41,2303.16,19288046.0
1750543740,2303.01,2304.14,2299.11,2303.32,6039192.0
1750543800,2303.6,2305.66,2302.22,2302.57,6045200.0
1750543860,2303.09,2303.29,2299.28,2301.38,6051162.0
1750543920,2301.46,2304.12,2297.9,2299.22,3978054.0
1750543980,2299.22,2301.28,2298.68,2299.3,2058984.0
1750544040,2299.3,2300.37,2295.36,2298.95,3201728.0
1750544100,2298.94,2301.36,2296.46,2299.02,3736248.0
1750544160,2299.03,2300.81,2295.89,2296.46,2910926.0
1750544220,2296.46,2297.32,2293.89,2295.77,2262464.0
1750544280,2295.44,2295.44,2292.81,2294.7,2814152.0
1750544340,2294.5,2294.99,2292.84,2293.86,1493504.0
1750544400,2293.67,2299.65,2293.28,2298.32,3451948.0
1750544460,2298.32,2302.34,2297.77,2301.89,2293512.0
1750544520,2301.9,2304.22,2301.9,2302.07,2489370.0
1750544580,2302.08,2302.65,2296.32,2298.79,2808312.0
1750544640,2298.8,2301.0,2298.05,2299.76,1676350.0
1750544700,2299.76,2302.89,2299.71,2302.85,1837300.0
1750544760,2302.85,2305.53,2302.49,2305.36,4037406.0
1750544820,2305.32,2305.32,2302.95,2304.62,3984458.0
1750544880,2304.62,2305.31,2302.23,2304.21,2856856.0
1750544940,2304.2,2304.21,2300.01,2301.61,1921884.0
1750545000,2301.61,2302.22,2300.01,2301.65,1579860.0
1750545060,2301.52,2302.01,2297.0,2299.62,2144888.0
1750545120,2299.39,2299.42,2296.6,2296.76,1214852.0
1750545180,2296.76,2299.17,2296.76,2298.87,1262898.0
1750545240,2298.7,2298.7,2294.82,2295.76,4168568.0
1750545300,2295.77,2297.69,2294.72,2296.4,1202014.0
1750545360,2296.02,2297.35,2294.81,2295.44,1626328.0
1750545420,2295.44,2296.24,2294.18,2295.39,1359716.0
1750545480,2295.39,2295.6,2290.17,2290.17,2275204.0
1750545540,2290.13,2290.13,2280.0,2285.49,19250366.0
1750545600,2285.49,2285.79,2283.03,2283.03,8487738.0
1750545660,2283.02,2284.8,2282.73,2284.32,3663510.0
1750545720,2284.22,2285.57,2281.84,2282.3,1705212.0
1750545780,2282.29,2284.49,2278.15,2278.27,5273740.0
1750545840,2278.27,2280.67,2278.01,2280.4,5308344.0
1750545900,2280.4,2284.21,2280.4,2281.83,4233046.0
1750545960,2281.84,2283.24,2279.21,2281.36,2545076.0
1750546020,2281.98,2285.6,2281.98,2284.38,2753322.0
1750546080,2284.48,2285.4,2283.11,2283.27,1532518.0
1750546140,2283.27,2284.79,2281.78,2281.78,1449960.0
1750546200,2281.77,2289.7,2281.69,2289.3,2777816.0
1750546260,2289.31,2289.47,2286.16,2286.22,2288316.0
1750546320,2286.01,2290.39,2286.01,2288.95,1974396.0
1750546380,2288.94,2289.84,2287.15,2287.15,2644856.0
1750546440,2286.48,2286.48,2283.2,2283.2,2006474.0
1750546500,2283.2,2285.55,2283.2,2285.09,1483712.0
1750546560,2285.36,2286.2,2283.41,2283.48,1285674.0
1750546620,2283.49,2287.68,2283.2,2287.67,1195570.0
1750546680,2287.55,2287.55,2284.59,2285.18,1185172.0
1750546740,2285.11,2286.3,2284.39,2285.27,1093828.0
1750546800,2285.55,2288.39,2285.13,2287.73,1944164.0
1750546860,2288.05,2290.24,2284.66,2285.32,2118994.0
1750546920,2285.32,2285.57,2279.31,2279.31,2452424.0
1750546980,2279.46,2280.0,2277.01,2279.5,3471904.0
1750547040,2279.5,2283.56,2279.35,2279.74,2982142.0
1750547100,2279.98,2281.72,2279.44,2281.13,1994508.0
1750547160,2281.13,2285.47,2280.0,2285.47,1052370.0
1750547220,2285.0,2285.49,2282.96,2284.51,1410046.0
1750547280,2284.5,2284.72,2280.52,2281.55,1219008.0
1750547340,2280.87,2282.14,2280.51,2280.51,1136728.0
1750547400,2280.51,2283.34,2280.51,2283.05,1129554.0
1750547460,2283.05,2283.41,2281.72,2283.3,595728.0
1750547520,2283.3,2285.52,2282.06,2284.28,1322870.0
1750547580,2284.28,2284.6,2280.54,2280.64,1495698.0
1750547640,2280.31,2280.85,2276.8,2278.42,6782194.0
1750547700,2278.52,2281.9,2278.52,2280.87,1997194.0
1750547760,2280.9,2281.09,2277.8,2277.8,1993038.0
1750547820,2277.8,2278.93,2262.23,2269.01,14472080.0
1750547880,2269.0,2269.01,2257.37,2266.02,18180832.0
1750547940,2266.03,2268.48,2265.31,2267.56,5507956.0
1750548000,2267.76,2272.76,2263.6,2271.29,5947884.0
1750548060,2271.9,2274.8,2270.01,2271.07,6763358.0
1750548120,2270.9,2270.9,2267.45,2268.97,3617530.0
1750548180,2268.97,2269.39,2263.57,2264.32,3785020.0
1750548240,2264.34,2268.26,2264.14,2267.62,2857650.0
1750548300,2267.95,2269.0,2266.2,2267.13,2007926.0
1750548360,2267.12,2267.7,2262.9,2263.49,3889928.0
1750548420,2263.64,2266.66,2262.66,2266.65,3127918.0
1750548480,2266.95,2266.95,2260.01,2261.53,4415922.0
1750548540,2261.55,2262.2,2258.75,2260.42,4376888.0
1750548600,2260.56,2261.14,2245.0,2246.6,16161346.0
1750548660,2246.76,2255.85,2244.11,2254.83,16205314.0
1750548720,2254.74,2258.86,2254.41,2258.17,4721664.0
1750548780,2258.16,2258.63,2250.66,2251.59,8428796.0
1750548840,2251.7,2253.19,2220.73,2227.71,28379786.0
1750548900,2228.84,2249.61,2216.29,2245.86,45023456.0
1750548960,2245.62,2245.86,2236.58,2242.84,14027082.0
1750549020,2242.83,2243.99,2239.19,2241.14,5135800.0
1750549080,2241.14,2243.02,2239.61,2242.42,3442212.0
1750549140,2242.33,2245.27,2238.23,2241.02,6292038.0
1750549200,2240.2,2241.42,2235.9,2235.9,6642692.0
1750549260,2236.2,2241.01,2233.53,2233.83,6481980.0
1750549320,2233.88,2236.97,2231.21,2236.04,7246414.0
1750549380,2236.84,2240.87,2232.01,2239.09,6128522.0
1750549440,2239.08,2242.65,2237.36,2238.76,6215876.0
1750549500,2238.39,2239.86,2235.43,2237.08,3645830.0
1750549560,2237.28,2238.79,2217.92,2236.31,39099566.0
1750549620,2235.88,2236.1,2225.18,2226.0,11355988.0
1750549680,2226.0,2242.95,2224.78,2242.8,18996424.0
1750549740,2242.44,2294.34,2236.9,2291.17,49241116.0
1750549800,2292.39,2312.11,2274.62,2274.62,73446710.0
1750549860,2275.15,2279.17,2260.06,2269.31,31818136.0
1750549920,2269.61,2272.72,2264.96,2272.72,12082280.0
1750549980,2272.56,2274.51,2269.31,2269.31,8668372.0
1750550040,2268.91,2279.16,2268.91,2277.23,7766686.0
1750550100,2278.15,2285.42,2277.47,2280.35,16319330.0
1750550160,2280.47,2291.97,2280.4,2291.81,10861756.0
1750550220,2291.97,2299.04,2286.89,2295.52,18138604.0
1750550280,2295.56,2299.34,2291.55,2295.01,12837630.0
1750550340,2294.75,2295.81,2291.47,2294.51,7909082.0
1750550400,2294.5,2309.91,2294.5,2304.67,26667540.0
1750550460,2304.69,2309.19,2296.84,2302.09,16492428.0
1750550520,2303.0,2304.41,2298.05,2299.48,10879864.0
1750550580,2300.38,2310.81,2299.97,2309.96,12762904.0
1750550640,2310.01,2311.53,2301.0,2303.89,8947620.0
1750550700,2303.89,2303.9,2297.86,2299.58,8027796.0
1750550760,2299.38,2304.81,2298.91,2303.15,5505692.0
1750550820,2303.31,2303.61,2290.76,2291.18,16905982.0
1750550880,2291.06,2291.27,2283.29,2284.05,23467306.0
1750550940,2284.11,2284.17,2275.07,2275.54,15220806.0
1750551000,2274.64,2275.9,2254.23,2273.4,31713796.0
1750551060,2273.14,2281.5,2269.19,2280.37,12434874.0
1750551120,2278.99,2280.89,2274.4,2275.01,7100138.0
1750551180,2275.0,2284.51,2274.51,2283.38,7636544.0
1750551240,2283.12,2283.26,2277.72,2278.88,6213246.0
1750551300,2278.46,2285.49,2276.55,2279.14,5610926.0
1750551360,2279.36,2283.23,2273.11,2283.23,9565800.0
1750551420,2283.41,2283.41,2276.08,2278.96,5010716.0
1750551480,2279.18,2280.89,2275.67,2279.8,5091446.0
1750551540,2280.05,2289.0,2279.87,2287.02,8299320.0
1750551600,2287.65,2289.62,2284.86,2284.86,6095162.0
1750551660,2284.87,2288.58,2280.89,2288.58,5026264.0
1750551720,2290.89,2292.89,2288.3,2288.52,11338568.0
1750551780,2289.03,2291.37,2283.75,2286.65,8158102.0
1750551840,2286.5,2290.1,2284.42,2285.18,3846724.0
1750551900,2286.65,2286.65,2281.92,2282.11,3479260.0
1750551960,2282.12,2287.41,2282.12,2282.82,4108270.0
1750552020,2283.03,2286.31,2281.1,2282.39,2175240.0
1750552080,2282.19,2284.03,2280.9,2282.33,2936694.0
1750552140,2282.81,2283.02,2280.01,2282.48,3174932.0
1750552200,2282.99,2284.1,2277.01,2282.15,5866982.0
1750552260,2281.86,2286.86,2281.86,2284.89,3076358.0
1750552320,2284.88,2290.68,2282.84,2290.17,3890728.0
1750552380,2290.23,2299.0,2287.56,2296.75,9762448.0
1750552440,2296.99,2307.0,2294.64,2303.7,12216398.0
1750552500,2303.64,2308.43,2301.61,2307.07,9933112.0
1750552560,2306.96,2312.77,2306.39,2311.4,10381920.0
1750552620,2311.3,2311.4,2305.0,2305.0,7436536.0
1750552680,2305.06,2305.23,2300.22,2301.79,5291376.0
1750552740,2301.92,2302.15,2294.56,2295.69,5952562.0
1750552800,2295.51,2299.45,2293.19,2299.05,4673162.0
1750552860,2299.39,2300.45,2296.81,2297.03,1935666.0
1750552920,2297.03,2299.42,2295.0,2299.42,3270984.0
1750552980,2298.61,2304.1,2297.35,2300.21,5707394.0
1750553040,2299.74,2300.16,2294.94,2296.74,2402790.0
1750553100,2296.36,2298.99,2295.0,2297.66,2026256.0
1750553160,2297.43,2305.77,2296.22,2305.69,4158838.0
1750553220,2305.73,2305.73,2296.1,2296.34,3369264.0
1750553280,2296.34,2297.31,2290.01,2290.01,5064170.0
1750553340,2290.01,2292.53,2289.56,2291.19,5700426.0
1750553400,2291.35,2294.23,2289.95,2294.1,2081750.0
1750553460,2293.96,2298.57,2292.6,2298.57,3448384.0
1750553520,2298.9,2301.71,2297.1,2300.85,2457558.0
1750553580,2301.01,2301.01,2298.06,2298.43,2548058.0
1750553640,2298.79,2300.29,2298.72,2299.99,1676448.0
1750553700,2299.99,2300.61,2297.57,2298.51,3009832.0
1750553760,2298.43,2298.51,2292.01,2292.01,4269858.0
1750553820,2291.55,2292.85,2290.01,2292.84,2810120.0
1750553880,2292.82,2294.35,2292.04,2292.04,2117174.0
1750553940,2292.04,2293.64,2291.15,2293.3,1697514.0
1750554000,2293.54,2293.54,2290.36,2290.73,1377152.0
1750554060,2290.74,2291.99,2290.06,2290.13,2546552.0
1750554120,2290.13,2290.13,2284.44,2286.99,8754382.0
1750554180,2286.99,2290.66,2286.99,2290.66,2814638.0
1750554240,2290.2,2291.56,2287.4,2291.56,2658118.0
1750554300,2291.73,2294.59,2290.19,2291.3,2463666.0
1750554360,2291.04,2293.94,2288.62,2289.82,1596708.0
1750554420,2289.98,2296.25,2289.97,2296.11,2411650.0
1750554480,2296.11,2297.42,2294.6,2296.43,2636366.0
1750554540,2296.43,2297.35,2294.04,2295.07,1949156.0
1750554600,2295.19,2299.99,2294.79,2298.0,4205984.0
1750554660,2297.77,2298.0,2293.82,2295.5,1634172.0
1750554720,2295.22,2299.21,2294.99,2297.53,3244852.0
1750554780,2297.27,2298.55,2296.41,2296.41,1186436.0
1750554840,2296.41,2298.91,2291.8,2291.91,2483656.0
1750554900,2292.1,2294.22,2290.14,2291.04,2255830.0
1750554960,2290.67,2290.69,2285.36,2285.59,2964046.0
1750555020,2286.17,2286.99,2283.68,2284.49,4246196.0
1750555080,2284.59,2285.36,2281.7,2282.16,3548818.0
1750555140,2282.29,2284.2,2281.85,2281.85,2495470.0
1750555200,2281.99,2283.5,2277.96,2283.38,4373634.0
1750555260,2283.37,2283.86,2279.32,2281.99,3427592.0
1750555320,2282.14,2282.14,2279.21,2280.33,2357666.0
1750555380,2280.25,2280.74,2277.82,2279.22,2469514.0
1750555440,2279.43,2283.59,2279.42,2281.77,2191788.0
1750555500,2281.77,2287.64,2281.21,2285.6,5231088.0
1750555560,2285.37,2285.86,2284.02,2284.8,1224472.0
1750555620,2284.8,2285.95,2283.14,2285.52,1459990.0
1750555680,2285.31,2285.31,2283.16,2283.61,820130.0
1750555740,2283.55,2285.66,2282.22,2285.66,1060842.0
1750555800,2286.39,2286.59,2284.32,2284.71,1516970.0
1750555860,2284.53,2284.94,2278.51,2279.27,3158108.0
1750555920,2279.08,2279.93,2277.9,2279.21,2302190.0
1750555980,2279.01,2280.13,2277.48,2277.66,2109104.0
1750556040,2277.69,2277.69,2269.11,2272.27,13657178.0
1750556100,2272.13,2275.03,2271.61,2273.03,3441064.0
1750556160,2273.03,2276.25,2273.03,2275.44,4013768.0
1750556220,2275.41,2275.41,2269.36,2269.95,3550224.0
1750556280,2270.1,2270.15,2266.0,2268.2,6151606.0
1750556340,2268.49,2273.26,2268.49,2273.07,2691002.0
1750556400,2273.03,2273.07,2269.31,2269.74,2595584.0
1750556460,2269.7,2272.89,2268.11,2271.48,2072498.0
1750556520,2271.69,2275.32,2271.68,2273.01,4636790.0
1750556580,2273.13,2277.11,2273.13,2275.9,3038864.0
1750556640,2275.91,2277.0,2275.02,2276.01,1651656.0
1750556700,2276.01,2276.79,2272.04,2272.54,1876150.0
1750556760,2272.54,2272.86,2268.85,2269.97,2531174.0
1750556820,2269.97,2271.55,2268.71,2271.31,1298648.0
1750556880,2271.31,2280.41,2271.3,2280.4,5567008.0
1750556940,2280.4,2280.41,2278.02,2279.01,4069334.0
1750557000,2279.02,2280.29,2278.3,2279.85,1444858.0
1750557060,2279.88,2280.93,2277.46,2277.89,2079698.0
1750557120,2277.9,2278.36,2276.89,2277.32,1001228.0
1750557180,2277.38,2283.36,2277.0,2280.98,2110056.0
1750557240,2280.76,2280.93,2270.76,2270.88,2802306.0
1750557300,2270.87,2272.76,2270.01,2272.18,1906666.0
1750557360,2272.18,2272.18,2267.0,2269.56,3651142.0
1750557420,2269.7,2270.72,2268.4,2268.83,2528864.0
1750557480,2268.91,2269.31,2264.52,2264.96,4848000.0
1750557540,2264.95,2265.69,2264.11,2265.27,2185976.0
1750557600,2265.26,2267.99,2265.1,2266.57,2431302.0
1750557660,2266.58,2267.27,2265.28,2266.91,1239074.0
1750557720,2266.91,2272.27,2266.9,2271.69,3140206.0
1750557780,2271.59,2277.82,2271.07,2277.71,2343878.0
1750557840,2277.91,2282.89,2277.73,2282.83,4964954.0
1750557900,2282.51,2283.55,2275.63,2275.79,5117662.0
1750557960,2275.05,2276.41,2265.3,2268.14,6320500.0
1750558020,2268.35,2269.82,2266.4,2266.85,2928956.0
1750558080,2266.85,2266.85,2257.77,2262.5,13820368.0
1750558140,2262.45,2262.92,2259.39,2259.88,4043852.0
1750558200,2259.9,2260.53,2252.37,2255.21,11021550.0
1750558260,2255.21,2266.43,2254.46,2266.42,8436286.0
1750558320,2266.74,2268.88,2263.02,2268.88,4427138.0
1750558380,2268.8,2272.6,2267.72,2271.94,3344476.0
1750558440,2271.98,2272.96,2269.63,2272.66,2404624.0
1750558500,2272.66,2274.3,2266.25,2267.54,5358592.0
1750558560,2267.39,2269.35,2266.65,2267.93,2610912.0
1750558620,2268.07,2269.86,2266.3,2267.72,1230064.0
1750558680,2267.72,2267.72,2262.05,2263.99,3092262.0
1750558740,2263.99,2266.8,2263.16,2263.16,1677336.0
1750558800,2262.6,2264.67,2258.62,2260.09,2506718.0
1750558860,2260.09,2262.99,2259.01,2261.82,2416198.0
1750558920,2261.82,2265.4,2261.82,2263.42,2119668.0
1750558980,2263.78,2263.79,2255.33,2259.18,9749972.0
1750559040,2260.2,2265.97,2259.21,2265.87,3210438.0
1750559100,2265.56,2267.48,2260.44,2260.81,2186056.0
1750559160,2261.59,2261.78,2254.39,2255.68,4808178.0
1750559220,2255.69,2258.57,2255.22,2258.24,2777476.0
1750559280,2258.24,2267.2,2258.13,2266.0,4660394.0
1750559340,2266.09,2268.67,2264.52,2264.71,2373778.0
1750559400,2264.79,2265.06,2260.67,2261.3,3271898.0
1750559460,2261.03,2263.24,2260.44,2260.45,1722518.0
1750559520,2260.21,2261.63,2256.4,2258.93,4463980.0
1750559580,2258.93,2263.82,2257.51,2263.51,3108784.0
1750559640,2263.32,2263.43,2258.11,2259.31,1835902.0
1750559700,2259.31,2259.61,2257.11,2257.15,1440132.0
1750559760,2257.34,2263.89,2255.39,2263.89,5397958.0
1750559820,2263.39,2263.87,2255.55,2256.01,4300990.0
1750559880,2255.9,2263.38,2255.87,2261.66,3071344.0
1750559940,2261.03,2261.03,2254.02,2255.41,3637412.0
1750560000,2254.91,2255.91,2245.0,2253.57,16358256.0
1750560060,2252.09,2255.21,2247.88,2255.02,6827058.0
1750560120,2255.46,2259.57,2254.95,2257.51,7120146.0
1750560180,2257.4,2260.71,2255.14,2260.05,2794376.0
1750560240,2260.23,2263.48,2258.17,2259.15,6196532.0
1750560300,2259.52,2259.52,2254.33,2257.48,2032922.0
1750560360,2257.48,2263.48,2257.47,2263.48,4227332.0
1750560420,2263.68,2266.57,2259.43,2259.43,4231568.0
1750560480,2259.46,2265.46,2259.46,2265.46,1749630.0
1750560540,2265.29,2267.58,2264.08,2264.24,2736848.0
1750560600,2264.64,2269.54,2264.23,2269.09,2577324.0
1750560660,2269.33,2270.73,2260.87,2261.42,5034224.0
1750560720,2261.2,2262.5,2260.08,2262.4,2042552.0
1750560780,2262.4,2267.58,2262.01,2267.22,1237302.0
1750560840,2267.0,2268.45,2261.72,2261.92,3056496.0
1750560900,2262.06,2265.3,2262.06,2262.98,2093282.0
1750560960,2262.91,2265.85,2262.91,2265.46,1159268.0
1750561020,2265.46,2267.01,2265.25,2266.09,1058302.0
1750561080,2266.58,2267.65,2265.09,2267.65,1005038.0
1750561140,2267.72,2267.78,2264.0,2264.25,1315812.0
1750561200,2264.25,2268.0,2264.11,2268.0,2693134.0
1750561260,2268.0,2271.02,2267.0,2270.52,4279174.0
1750561320,2270.2,2271.72,2268.79,2269.2,5507348.0
1750561380,2269.21,2270.19,2267.95,2269.99,3555906.0
1750561440,2270.0,2272.48,2268.81,2269.0,3825740.0
1750561500,2269.0,2271.61,2268.73,2268.74,1414516.0
1750561560,2268.96,2269.81,2265.41,2268.04,930844.0
1750561620,2268.03,2269.7,2265.69,2269.7,753714.0
1750561680,2269.8,2270.99,2269.0,2270.34,1564058.0
1750561740,2270.35,2273.49,2270.35,2273.41,4830730.0
1750561800,2273.41,2273.81,2270.41,2270.99,1840526.0
1750561860,2270.98,2272.23,2269.73,2270.54,2048050.0
1750561920,2270.55,2271.09,2269.06,2270.15,1128326.0
1750561980,2270.02,2272.0,2269.51,2271.99,581086.0
1750562040,2271.99,2273.53,2267.33,2267.33,1944808.0
1750562100,2267.11,2272.45,2267.0,2272.45,3826832.0
1750562160,2272.69,2273.22,2270.44,2270.44,1731318.0
1750562220,2270.18,2271.8,2269.35,2270.36,820104.0
1750562280,2270.16,2270.31,2266.01,2266.73,1971772.0
1750562340,2266.73,2267.32,2265.3,2266.42,1935982.0
1750562400,2266.41,2266.42,2261.01,2261.38,2629880.0
1750562460,2261.31,2262.63,2256.95,2260.2,6366094.0
1750562520,2260.43,2260.43,2258.16,2259.36,1937052.0
1750562580,2259.28,2259.78,2256.62,2258.11,1454666.0
1750562640,2258.01,2258.01,2254.07,2254.77,2330854.0
1750562700,2254.6,2255.29,2250.02,2254.76,6034300.0
1750562760,2254.74,2254.8,2252.62,2254.03,1461170.0
1750562820,2254.03,2257.29,2253.46,2257.29,1885068.0
1750562880,2257.51,2257.51,2254.79,2255.37,1746500.0
1750562940,2255.67,2255.71,2253.41,2253.78,1331162.0
1750563000,2254.01,2256.17,2253.73,2256.17,1004392.0
1750563060,2256.03,2261.25,2255.89,2260.26,1748832.0
1750563120,2260.35,2261.76,2254.91,2254.93,1249698.0
1750563180,2254.93,2256.98,2254.93,2256.41,1395630.0
1750563240,2256.41,2257.69,2255.12,2257.68,1156462.0
1750563300,2257.33,2263.95,2257.33,2263.56,1918622.0
1750563360,2263.42,2264.16,2261.99,2264.05,1614042.0
1750563420,2264.06,2264.06,2262.01,2262.67,1099168.0
1750563480,2262.67,2264.0,2262.0,2262.17,1005892.0
1750563540,2262.07,2262.07,2259.7,2259.7,1194046.0
1750563600,2259.61,2260.21,2258.81,2260.21,397062.0
1750563660,2260.21,2261.08,2258.63,2258.63,984598.0
1750563720,2258.79,2259.3,2256.12,2258.09,1257464.0
1750563780,2258.09,2259.54,2256.91,2256.93,840346.0
1750563840,2257.0,2262.84,2256.92,2262.16,735062.0
1750563900,2262.16,2263.79,2261.7,2263.51,1217096.0
1750563960,2263.51,2263.65,2260.82,2261.38,724964.0
1750564020,2261.38,2263.29,2261.38,2261.88,439656.0
1750564080,2261.88,2261.91,2258.78,2258.84,1183396.0
1750564140,2258.83,2258.84,2255.85,2256.52,1357912.0
1750564200,2256.53,2258.66,2256.52,2257.72,3109938.0
1750564260,2257.71,2257.71,2254.19,2254.6,1208230.0
1750564320,2254.31,2256.99,2253.85,2256.32,852610.0
1750564380,2256.22,2258.9,2255.17,2258.9,761422.0
1750564440,2258.89,2259.19,2257.21,2258.49,711986.0
1750564500,2258.92,2258.92,2253.66,2255.15,2768654.0
1750564560,2255.15,2258.61,2254.03,2258.61,2568594.0
1750564620,2258.61,2260.95,2258.16,2259.9,897242.0
1750564680,2260.08,2262.0,2259.92,2262.0,2331704.0
1750564740,2261.99,2264.31,2261.46,2263.49,3027580.0
1750564800,2263.5,2266.36,2262.93,2262.93,2378828.0
1750564860,2263.26,2264.0,2262.33,2262.83,1904256.0
1750564920,2262.7,2267.01,2262.29,2265.0,2343484.0
1750564980,2264.98,2265.1,2260.59,2262.69,1421654.0
1750565040,2262.79,2268.4,2262.79,2268.39,1588918.0
1750565100,2268.4,2269.69,2267.97,2269.64,2550498.0
1750565160,2269.86,2272.39,2269.86,2272.38,3123162.0
1750565220,2272.39,2273.26,2270.37,2271.02,2563290.0
1750565280,2271.15,2273.19,2270.51,2273.19,1180146.0
1750565340,2273.32,2281.27,2273.32,2281.27,8009894.0
1750565400,2281.19,2284.01,2278.01,2278.01,5656290.0
1750565460,2278.1,2279.0,2276.53,2276.9,1738606.0
1750565520,2276.99,2279.31,2276.98,2278.77,1171448.0
1750565580,2278.55,2278.77,2275.26,2275.62,1056736.0
1750565640,2275.63,2280.83,2275.06,2280.83,2393826.0
1750565700,2280.24,2280.87,2275.61,2275.61,3073002.0
1750565760,2275.41,2277.01,2273.64,2275.49,1640544.0
1750565820,2275.5,2278.09,2275.0,2275.8,804296.0
1750565880,2275.8,2277.91,2275.8,2276.47,1140728.0
1750565940,2276.47,2279.71,2276.41,2278.77,585992.0
1750566000,2278.63,2278.63,2276.47,2276.48,739298.0
1750566060,2276.48,2276.48,2272.65,2275.19,1172828.0
1750566120,2275.19,2277.34,2274.71,2276.69,1101840.0
1750566180,2276.66,2279.53,2276.12,2278.77,999178.0
1750566240,2278.77,2279.92,2273.52,2274.37,823396.0
1750566300,2274.15,2279.99,2274.15,2278.63,1596344.0
1750566360,2278.64,2278.64,2275.42,2277.17,830230.0
1750566420,2277.17,2278.47,2276.41,2276.95,579650.0
1750566480,2276.95,2278.14,2276.33,2276.33,365444.0
1750566540,2276.34,2278.77,2276.33,2277.71,730042.0
1750566600,2278.03,2283.88,2277.28,2283.26,3342574.0
1750566660,2283.36,2286.79,2282.85,2286.41,4741550.0
1750566720,2285.48,2286.09,2283.2,2283.21,2011540.0
1750566780,2283.21,2286.07,2283.14,2284.72,2254046.0
1750566840,2284.7,2285.57,2282.92,2283.51,1722568.0
1750566900,2283.81,2287.7,2283.77,2283.79,2595356.0
1750566960,2283.78,2284.82,2282.0,2282.54,1132312.0
1750567020,2282.88,2284.35,2282.42,2282.42,1086874.0
1750567080,2282.43,2284.84,2282.43,2282.99,800902.0
1750567140,2282.99,2282.99,2277.11,2277.11,1420980.0
1750567200,2277.09,2277.09,2275.99,2276.28,1552322.0
1750567260,2276.28,2276.28,2274.59,2275.71,1377340.0
1750567320,2275.71,2276.14,2274.37,2275.94,512036.0
1750567380,2275.94,2276.79,2274.88,2274.88,486924.0
1750567440,2274.88,2276.39,2274.88,2275.8,457286.0
1750567500,2275.79,2275.83,2274.81,2275.57,608952.0
1750567560,2275.57,2278.0,2275.05,2277.95,620624.0
1750567620,2278.0,2279.25,2277.64,2278.77,683382.0
1750567680,2278.67,2282.99,2278.52,2282.99,2209352.0
1750567740,2283.03,2283.11,2280.9,2280.9,910156.0
1750567800,2281.07,2282.2,2280.21,2280.62,531268.0
1750567860,2280.62,2282.16,2280.54,2282.15,593692.0
1750567920,2282.16,2283.08,2280.7,2281.04,1884168.0
1750567980,2280.95,2282.36,2279.58,2282.36,660674.0
1750568040,2282.18,2282.19,2280.49,2281.5,429872.0
1750568100,2281.5,2283.09,2280.46,2281.86,491210.0
1750568160,2281.87,2285.42,2281.86,2282.31,2250580.0
1750568220,2282.3,2283.48,2282.09,2282.99,482842.0
1750568280,2282.85,2285.02,2281.25,2284.22,2095782.0
1750568340,2284.22,2284.22,2280.74,2280.74,499114.0
1750568400,2280.74,2283.79,2279.97,2282.96,1155810.0
1750568460,2282.96,2284.09,2282.05,2282.92,473810.0
1750568520,2282.92,2284.14,2282.19,2284.08,472468.0
1750568580,2284.07,2289.18,2284.07,2287.96,4580880.0
1750568640,2288.16,2289.24,2286.51,2287.04,2338668.0
1750568700,2287.04,2289.75,2286.79,2288.99,2840012.0
1750568760,2288.93,2290.45,2288.04,2288.27,3169224.0
1750568820,2288.28,2289.33,2287.12,2287.94,2013450.0
1750568880,2287.94,2288.44,2286.44,2288.44,1224644.0
1750568940,2288.5,2288.91,2285.69,2286.88,1121540.0
1750569000,2286.71,2288.25,2286.13,2286.47,672652.0
1750569060,2286.46,2286.9,2283.92,2284.06,1000428.0
1750569120,2284.05,2287.22,2283.33,2286.38,1549204.0
1750569180,2286.14,2287.59,2285.71,2286.3,540394.0
1750569240,2286.3,2287.41,2285.24,2286.8,486220.0
1750569300,2286.47,2290.0,2286.38,2289.75,1607246.0
1750569360,2289.61,2291.63,2289.13,2291.09,1990920.0
1750569420,2291.11,2291.45,2289.23,2289.46,1311306.0
1750569480,2289.45,2290.41,2289.31,2290.0,849012.0
1750569540,2290.34,2292.71,2290.04,2292.12,2019342.0
1750569600,2292.32,2292.32,2288.22,2288.22,1203904.0
1750569660,2288.06,2289.94,2287.35,2287.35,979552.0
1750569720,2287.35,2288.38,2286.95,2287.21,856324.0
1750569780,2287.2,2287.2,2285.95,2286.49,645242.0
1750569840,2286.49,2286.64,2283.08,2284.28,1191738.0
1750569900,2284.29,2285.71,2282.6,2285.71,1853790.0
1750569960,2285.85,2286.14,2283.87,2285.89,557110.0
1750570020,2285.89,2285.89,2284.93,2285.58,404588.0
1750570080,2285.7,2288.0,2285.7,2287.33,381728.0
1750570140,2287.23,2287.73,2286.3,2287.21,500954.0
1750570200,2287.21,2287.22,2285.51,2286.35,391712.0
1750570260,2286.35,2286.63,2284.68,2284.69,507930.0
1750570320,2284.4,2285.44,2283.64,2284.5,1302972.0
1750570380,2284.36,2284.66,2283.57,2284.14,803796.0
1750570440,2284.14,2284.49,2281.67,2282.85,1214156.0
1750570500,2282.85,2283.17,2278.72,2278.77,1608590.0
1750570560,2278.91,2280.5,2278.25,2278.89,1852766.0
1750570620,2278.8,2279.95,2278.07,2279.58,1256016.0
1750570680,2279.58,2280.43,2279.16,2279.6,745912.0
1750570740,2279.6,2280.32,2279.6,2280.3,297464.0
1750570800,2280.3,2280.75,2279.53,2280.34,418862.0
1750570860,2280.34,2280.35,2278.56,2279.13,658440.0
1750570920,2279.14,2280.75,2279.04,2280.51,674712.0
1750570980,2280.51,2281.31,2278.94,2280.02,393954.0
1750571040,2280.2,2280.2,2278.69,2279.65,701760.0
1750571100,2279.64,2282.15,2279.36,2282.15,845890.0
1750571160,2282.15,2282.15,2280.37,2280.99,784384.0
1750571220,2281.29,2285.29,2281.29,2285.29,2205142.0
1750571280,2285.29,2285.56,2284.39,2284.95,669296.0
1750571340,2284.95,2285.52,2284.03,2284.04,818624.0
1750571400,2284.03,2284.03,2282.08,2283.19,1245720.0
1750571460,2283.35,2283.39,2280.0,2280.0,861004.0
1750571520,2280.0,2281.84,2279.84,2281.37,591616.0
1750571580,2281.11,2281.11,2280.14,2280.14,534880.0
1750571640,2280.14,2280.87,2279.56,2279.56,428032.0
1750571700,2279.57,2279.66,2277.78,2278.73,1034362.0
1750571760,2278.73,2280.87,2278.11,2280.12,1912182.0
1750571820,2280.12,2282.77,2279.93,2281.49,444672.0
1750571880,2281.49,2289.65,2281.49,2289.63,3023356.0
1750571940,2289.21,2290.19,2287.52,2287.67,5925382.0
1750572000,2287.68,2291.73,2287.12,2290.57,3143666.0
1750572060,2290.58,2293.53,2290.01,2293.53,3231834.0
1750572120,2293.54,2293.54,2289.96,2289.98,2550234.0
1750572180,2289.98,2291.48,2289.83,2290.43,1057206.0
1750572240,2290.43,2290.43,2286.49,2286.49,1266770.0
1750572300,2286.09,2286.55,2282.77,2282.88,1819290.0
1750572360,2282.89,2285.63,2282.88,2284.49,832804.0
1750572420,2284.49,2290.24,2284.49,2290.24,1006238.0
1750572480,2290.24,2290.24,2287.89,2288.33,541166.0
1750572540,2288.27,2288.63,2285.66,2286.0,611228.0
1750572600,2285.99,2287.38,2285.85,2287.37,409040.0
1750572660,2286.84,2290.96,2286.67,2290.82,1192212.0
1750572720,2290.49,2291.29,2290.3,2290.85,1228154.0
1750572780,2290.85,2292.36,2290.85,2291.98,824080.0
1750572840,2291.99,2292.91,2291.5,2292.0,1376546.0
1750572900,2292.1,2292.48,2291.13,2291.87,1496190.0
1750572960,2291.88,2291.88,2289.14,2289.14,1951680.0
1750573020,2288.98,2293.12,2288.0,2292.21,2016458.0
1750573080,2292.21,2292.21,2290.86,2291.48,481456.0
1750573140,2291.48,2294.03,2291.25,2293.91,1297424.0
1750573200,2293.91,2297.94,2293.34,2295.43,2755916.0
1750573260,2295.43,2296.0,2294.9,2295.82,1435230.0
1750573320,2295.82,2297.04,2293.01,2293.19,1688846.0
1750573380,2293.01,2293.18,2290.92,2291.0,1865330.0
1750573440,2291.0,2291.51,2289.77,2291.24,808496.0
1750573500,2291.24,2291.39,2289.18,2290.18,617358.0
1750573560,2290.18,2291.64,2288.79,2290.7,3373812.0
1750573620,2290.7,2291.19,2290.04,2290.36,315358.0
1750573680,2290.36,2291.3,2290.36,2290.66,665048.0
1750573740,2290.57,2290.57,2289.01,2289.46,728608.0
1750573800,2289.46,2291.22,2289.27,2291.05,801830.0
1750573860,2291.05,2292.1,2289.78,2290.19,627318.0
1750573920,2290.19,2291.41,2289.2,2291.29,555952.0
1750573980,2291.29,2292.49,2291.19,2292.49,422980.0
1750574040,2292.49,2292.49,2290.9,2291.72,675284.0
1750574100,2291.72,2292.24,2289.92,2290.93,606660.0
1750574160,2290.93,2291.56,2289.7,2291.36,328578.0
1750574220,2291.35,2291.76,2290.31,2291.19,455000.0
1750574280,2291.26,2292.46,2291.09,2291.78,410302.0
1750574340,2291.79,2292.22,2290.54,2292.16,284168.0
1750574400,2292.15,2292.22,2288.94,2288.94,1667788.0
1750574460,2288.95,2290.37,2288.72,2290.08,812204.0
1750574520,2290.07,2290.08,2286.55,2286.56,844888.0
1750574580,2286.56,2288.22,2286.27,2288.1,1234208.0
1750574640,2288.09,2289.18,2285.98,2286.47,1071246.0
1750574700,2286.47,2287.85,2286.47,2287.85,872900.0
1750574760,2287.85,2287.85,2285.44,2286.02,1166144.0
1750574820,2286.02,2287.48,2284.08,2287.48,1086620.0
1750574880,2287.45,2288.95,2287.05,2288.46,945030.0
1750574940,2288.46,2288.46,2285.79,2285.79,1478076.0
1750575000,2285.98,2287.23,2285.79,2286.29,488190.0
1750575060,2286.14,2286.53,2285.83,2286.4,302994.0
1750575120,2286.01,2286.5,2284.84,2284.84,657796.0
1750575180,2284.85,2285.16,2284.37,2284.42,492010.0
1750575240,2284.53,2286.0,2283.84,2286.0,1146346.0
1750575300,2285.99,2286.0,2284.24,2284.24,328332.0
1750575360,2284.24,2285.1,2283.33,2285.1,694964.0
1750575420,2284.91,2284.91,2283.11,2283.21,636760.0
1750575480,2283.22,2284.91,2283.21,2284.03,758478.0
1750575540,2284.02,2285.96,2282.59,2285.78,1172322.0
1750575600,2285.79,2285.96,2284.59,2284.98,399756.0
1750575660,2284.98,2285.08,2283.66,2284.96,597488.0
1750575720,2284.96,2284.96,2284.02,2284.09,319316.0
1750575780,2284.09,2284.96,2283.39,2284.86,565366.0
1750575840,2284.87,2287.22,2284.77,2287.1,731580.0
1750575900,2287.1,2287.66,2285.96,2286.15,564750.0
1750575960,2285.99,2286.1,2283.85,2283.85,549894.0
1750576020,2284.08,2284.29,2283.01,2283.5,1048142.0
1750576080,2283.51,2283.79,2282.44,2282.85,906752.0
1750576140,2282.85,2284.99,2282.26,2284.38,778620.0
1750576200,2284.37,2284.8,2283.16,2283.83,370086.0
1750576260,2283.82,2283.98,2282.78,2283.66,455186.0
1750576320,2283.66,2284.49,2282.88,2284.36,593338.0
1750576380,2284.36,2284.36,2281.9,2281.9,1090260.0
1750576440,2281.9,2282.42,2281.88,2282.01,1203032.0
1750576500,2282.01,2285.97,2281.98,2284.22,1173334.0
1750576560,2284.11,2284.11,2282.54,2283.3,568998.0
1750576620,2283.3,2284.73,2282.54,2283.83,355668.0
1750576680,2283.82,2283.82,2279.75,2280.52,2023824.0
1750576740,2280.17,2282.77,2278.82,2281.54,2703434.0
1750576800,2281.54,2281.72,2280.34,2281.53,701898.0
1750576860,2281.53,2282.4,2281.07,2281.07,538476.0
1750576920,2281.01,2282.04,2280.85,2282.04,372214.0
1750576980,2282.03,2282.09,2279.3,2279.87,821562.0
1750577040,2279.97,2282.78,2279.97,2280.27,529518.0
1750577100,2280.26,2280.93,2280.12,2280.34,320994.0
1750577160,2280.22,2282.0,2280.22,2281.99,393148.0
1750577220,2281.99,2284.69,2281.98,2284.09,827988.0
1750577280,2283.83,2283.96,2283.06,2283.95,560142.0
1750577340,2283.94,2284.49,2283.18,2283.34,563730.0
1750577400,2283.23,2283.23,2280.19,2280.2,1754104.0
1750577460,2280.2,2280.43,2278.48,2278.69,1403002.0
1750577520,2278.69,2280.0,2278.69,2279.07,2338834.0
1750577580,2279.07,2279.69,2276.21,2277.33,4706836.0
1750577640,2277.2,2277.93,2276.36,2276.95,1721834.0
1750577700,2276.95,2278.22,2276.75,2277.7,1074904.0
1750577760,2277.69,2278.1,2277.0,2277.0,631844.0
1750577820,2277.01,2277.01,2271.76,2274.18,6945792.0
1750577880,2273.93,2275.49,2272.83,2272.83,2265952.0
1750577940,2272.84,2273.63,2269.31,2270.1,13791846.0
1750578000,2270.09,2272.49,2270.09,2271.36,2951278.0
1750578060,2271.36,2272.81,2270.87,2271.16,1636440.0
1750578120,2271.06,2272.43,2269.42,2270.38,2037312.0
1750578180,2270.38,2270.53,2268.42,2268.84,2636364.0
1750578240,2268.99,2269.34,2266.98,2269.05,4043934.0
1750578300,2268.99,2270.47,2267.33,2269.0,3286024.0
1750578360,2269.0,2271.16,2269.0,2269.83,1020182.0
1750578420,2270.05,2271.9,2270.05,2270.71,1166420.0
1750578480,2270.71,2271.44,2269.11,2270.41,1157308.0
1750578540,2270.32,2271.45,2269.52,2269.52,897544.0
1750578600,2268.88,2272.74,2268.88,2272.39,1667710.0
1750578660,2272.28,2272.29,2271.05,2271.95,836302.0
1750578720,2271.94,2272.2,2269.83,2270.0,1030326.0
1750578780,2270.0,2270.0,2267.55,2267.55,1390674.0
1750578840,2268.28,2268.8,2267.18,2267.94,1187098.0
1750578900,2267.94,2269.29,2267.05,2267.61,3008900.0
1750578960,2267.6,2270.57,2267.6,2269.67,854302.0
1750579020,2269.67,2270.73,2268.9,2270.24,535520.0
1750579080,2270.24,2270.94,2268.51,2269.41,790524.0
1750579140,2269.31,2269.79,2268.85,2269.62,794248.0
1750579200,2269.74,2271.61,2269.62,2271.2,1235098.0
1750579260,2271.2,2273.0,2271.2,2273.0,1927998.0
1750579320,2273.0,2273.3,2271.62,2272.57,1820878.0
1750579380,2272.58,2275.23,2272.57,2274.49,2582086.0
1750579440,2274.49,2275.13,2273.69,2274.84,926830.0
1750579500,2274.82,2274.82,2273.01,2273.75,982506.0
1750579560,2273.76,2274.99,2273.62,2274.11,572308.0
1750579620,2274.11,2274.11,2267.69,2267.88,1713898.0
1750579680,2267.79,2268.18,2265.35,2266.06,2943356.0
1750579740,2266.06,2266.1,2263.3,2263.52,3749144.0
1750579800,2263.3,2264.39,2262.65,2263.68,1953080.0
1750579860,2263.68,2267.33,2263.68,2267.12,1223534.0
1750579920,2267.33,2268.0,2266.2,2266.52,1590188.0
1750579980,2266.52,2271.0,2266.3,2270.99,1812662.0
1750580040,2271.1,2273.03,2270.22,2271.63,2524546.0
1750580100,2271.64,2271.84,2268.38,2270.15,1834570.0
1750580160,2270.32,2270.95,2270.16,2270.78,956546.0
1750580220,2270.85,2271.84,2269.46,2270.69,873994.0
1750580280,2270.43,2272.67,2270.43,2271.7,1194232.0
1750580340,2271.7,2273.61,2271.08,2273.61,593802.0
1750580400,2273.61,2273.98,2271.3,2273.33,1881432.0
1750580460,2273.4,2274.15,2272.21,2273.91,1076378.0
1750580520,2273.91,2276.83,2272.36,2272.36,2598324.0
1750580580,2271.77,2272.81,2271.39,2272.0,2912686.0
1750580640,2271.99,2272.0,2269.55,2269.56,893386.0
1750580700,2269.37,2270.0,2267.42,2270.0,1096096.0
1750580760,2270.0,2270.44,2269.14,2270.44,752598.0
1750580820,2270.44,2270.99,2269.0,2269.01,489786.0
1750580880,2269.01,2269.96,2268.33,2269.79,449430.0
1750580940,2269.8,2272.64,2269.47,2272.64,1233582.0
1750581000,2272.8,2274.33,2272.59,2272.65,1157788.0
1750581060,2272.29,2272.29,2268.23,2268.53,1167512.0
1750581120,2268.4,2270.4,2268.2,2269.13,1296942.0
1750581180,2269.13,2271.59,2268.65,2270.92,592798.0
1750581240,2270.63,2271.23,2269.61,2270.1,508324.0
1750581300,2270.1,2271.33,2269.75,2270.98,436648.0
1750581360,2271.29,2272.91,2270.77,2271.31,832054.0
1750581420,2271.29,2271.47,2269.78,2270.83,884962.0
1750581480,2270.83,2271.93,2270.1,2270.21,781414.0
1750581540,2270.21,2270.48,2267.77,2269.08,928070.0
1750581600,2269.32,2270.32,2269.2,2270.32,357672.0
1750581660,2270.31,2271.77,2269.5,2271.31,923070.0
1750581720,2271.31,2273.83,2270.83,2273.82,1161776.0
1750581780,2273.82,2275.6,2272.43,2275.19,1285226.0
1750581840,2275.29,2275.29,2272.25,2273.89,1045838.0
1750581900,2273.72,2274.29,2271.86,2271.99,787656.0
1750581960,2272.0,2273.03,2271.28,2271.28,638694.0
1750582020,2271.28,2271.69,2269.32,2270.31,736444.0
1750582080,2270.31,2270.89,2269.83,2269.83,397540.0
1750582140,2269.83,2270.38,2268.37,2269.32,740038.0
1750582200,2269.32,2269.97,2268.19,2269.38,425362.0
1750582260,2269.38,2270.37,2269.23,2269.39,762970.0
1750582320,2269.23,2269.34,2267.05,2268.98,924620.0
1750582380,2268.98,2269.42,2267.74,2269.37,564466.0
1750582440,2269.3,2269.35,2268.26,2268.27,303760.0
1750582500,2268.46,2268.78,2268.0,2268.17,440680.0
1750582560,2268.17,2269.34,2267.89,2268.11,393378.0
1750582620,2268.11,2271.8,2268.1,2271.73,882496.0
1750582680,2271.73,2273.03,2271.3,2273.02,1290204.0
1750582740,2273.03,2274.0,2272.91,2273.31,1093780.0
1750582800,2273.27,2278.86,2273.27,2278.55,4126732.0
1750582860,2278.55,2279.04,2276.81,2276.89,2051112.0
1750582920,2276.89,2276.9,2273.39,2274.76,2376640.0
1750582980,2275.01,2275.4,2273.05,2274.89,1233344.0
1750583040,2274.77,2277.25,2274.76,2276.29,689790.0
1750583100,2276.28,2276.96,2274.74,2275.01,547692.0
1750583160,2275.01,2275.18,2273.2,2273.44,450692.0
1750583220,2273.21,2274.1,2272.21,2272.26,822594.0
1750583280,2272.26,2272.38,2268.15,2268.15,1839200.0
1750583340,2268.54,2268.99,2267.65,2268.22,1086034.0
1750583400,2268.23,2271.19,2268.22,2271.05,1030600.0
1750583460,2271.04,2271.3,2269.31,2269.65,419810.0
1750583520,2269.65,2271.99,2269.02,2271.68,553402.0
1750583580,2271.68,2272.4,2271.01,2271.36,858466.0
1750583640,2271.25,2272.29,2271.24,2272.29,270480.0
1750583700,2272.29,2275.0,2272.2,2273.87,1135282.0
1750583760,2273.87,2274.94,2273.08,2273.82,1288298.0
1750583820,2273.96,2274.4,2272.17,2272.17,381974.0
1750583880,2272.17,2272.57,2268.38,2268.39,938748.0
1750583940,2268.38,2270.34,2268.23,2270.33,1081340.0
1750584000,2270.34,2270.82,2269.01,2269.02,814848.0
1750584060,2269.02,2269.02,2267.4,2267.4,1112258.0
1750584120,2267.4,2267.65,2255.35,2255.37,15840430.0
1750584180,2255.38,2258.16,2254.98,2257.35,5782244.0
1750584240,2257.34,2259.08,2255.78,2258.32,3500168.0
1750584300,2258.39,2258.99,2254.38,2255.56,3595844.0
1750584360,2255.6,2255.6,2252.06,2253.64,4681880.0
1750584420,2253.63,2257.35,2252.01,2255.55,2289504.0
1750584480,2255.17,2257.0,2252.55,2257.0,2381124.0
1750584540,2256.99,2257.35,2255.18,2255.52,1274824.0
1750584600,2255.52,2257.18,2253.33,2256.52,2172262.0
1750584660,2256.52,2258.94,2255.29,2256.75,1949982.0
1750584720,2256.75,2257.81,2253.38,2253.64,2185232.0
1750584780,2253.46,2254.99,2251.71,2253.98,3767204.0
1750584840,2253.89,2257.6,2248.45,2256.75,13460808.0
1750584900,2256.75,2260.01,2255.51,2255.52,3920370.0
1750584960,2255.39,2256.53,2252.44,2256.53,4000940.0
1750585020,2256.53,2259.83,2253.93,2254.03,2848238.0
1750585080,2254.03,2254.68,2250.81,2250.81,2523518.0
1750585140,2250.68,2258.08,2250.68,2257.26,6395532.0
1750585200,2257.95,2260.06,2257.32,2259.55,6045390.0
1750585260,2259.55,2262.53,2258.6,2261.7,3082340.0
1750585320,2261.72,2262.95,2261.3,2261.81,3182874.0
1750585380,2261.98,2262.02,2258.81,2260.52,1806834.0
1750585440,2260.51,2260.65,2255.16,2256.57,2407992.0
1750585500,2256.32,2256.58,2254.3,2254.64,2140614.0
1750585560,2254.73,2259.2,2253.19,2258.8,2458024.0
1750585620,2259.29,2261.3,2257.12,2257.12,3178636.0
1750585680,2256.73,2258.89,2256.03,2258.48,1986334.0
1750585740,2258.52,2258.68,2256.04,2257.4,1486358.0
1750585800,2257.36,2257.43,2253.92,2254.23,1705492.0
1750585860,2254.01,2255.84,2253.33,2255.28,891952.0
1750585920,2255.3,2256.53,2248.52,2248.52,3020416.0
1750585980,2248.4,2248.98,2234.14,2242.71,24214828.0
1750586040,2242.46,2248.19,2242.27,2246.69,16835008.0
1750586100,2246.79,2248.0,2244.35,2245.35,5883710.0
1750586160,2245.35,2246.8,2242.78,2243.57,4377762.0
1750586220,2243.99,2245.13,2240.2,2242.9,4919890.0
1750586280,2242.97,2242.97,2238.2,2240.68,8444872.0
1750586340,2240.68,2241.94,2240.52,2240.59,1664840.0
1750586400,2240.59,2243.66,2239.9,2240.95,6376574.0
1750586460,2240.95,2243.99,2239.83,2243.37,4242750.0
1750586520,2243.01,2243.01,2237.82,2238.61,4361450.0
1750586580,2238.61,2244.38,2238.3,2244.13,3520014.0
1750586640,2244.43,2248.97,2243.34,2244.73,10121298.0
1750586700,2244.73,2245.84,2242.46,2242.59,1862154.0
1750586760,2240.94,2246.7,2240.81,2243.5,2720026.0
1750586820,2243.24,2247.22,2243.24,2246.5,1843510.0
1750586880,2246.5,2248.34,2246.02,2246.04,3085172.0
1750586940,2246.49,2252.09,2246.31,2251.44,5443332.0
1750587000,2251.43,2251.61,2248.71,2249.97,2738956.0
1750587060,2250.04,2251.26,2248.52,2249.59,2996494.0
1750587120,2249.6,2250.4,2247.01,2248.1,1237336.0
1750587180,2248.29,2249.25,2247.55,2248.69,739744.0
1750587240,2248.68,2253.04,2248.68,2253.04,2858446.0
1750587300,2253.64,2255.52,2249.2,2249.66,5265882.0
1750587360,2249.65,2253.78,2247.57,2247.57,3377830.0
1750587420,2247.73,2249.94,2247.73,2248.06,1674522.0
1750587480,2248.42,2253.26,2248.42,2252.89,3193918.0
1750587540,2251.96,2254.59,2251.19,2254.12,3687442.0
1750587600,2254.11,2259.06,2254.0,2259.0,3964010.0
1750587660,2259.04,2259.04,2253.84,2254.2,2401678.0
1750587720,2254.47,2256.89,2254.47,2256.19,1224960.0
1750587780,2256.19,2258.0,2255.39,2257.86,2874816.0
1750587840,2257.86,2260.5,2255.61,2255.95,4731730.0
1750587900,2255.79,2258.69,2255.79,2258.69,1075204.0
1750587960,2258.69,2258.77,2256.16,2257.71,800372.0
1750588020,2257.71,2258.16,2256.37,2256.95,869990.0
1750588080,2256.95,2258.4,2256.2,2256.38,1303046.0
1750588140,2256.38,2258.01,2253.35,2253.45,1768478.0
1750588200,2253.11,2254.94,2252.4,2254.39,1113970.0
1750588260,2254.39,2255.57,2253.61,2255.41,667886.0
1750588320,2255.41,2256.42,2254.76,2256.2,680026.0
1750588380,2256.2,2256.5,2254.06,2255.26,546506.0
1750588440,2255.26,2256.79,2255.13,2256.12,648784.0
1750588500,2255.81,2256.99,2253.64,2256.07,1299802.0
1750588560,2256.08,2258.01,2254.83,2255.21,1391776.0
1750588620,2254.96,2255.87,2254.25,2254.78,513358.0
1750588680,2254.77,2257.16,2254.25,2256.07,725882.0
1750588740,2256.07,2257.6,2256.07,2257.39,442102.0
1750588800,2257.38,2258.71,2256.61,2258.25,678590.0
1750588860,2258.26,2259.32,2257.51,2258.87,1253040.0
1750588920,2258.86,2260.5,2255.35,2255.6,1418796.0
1750588980,2255.6,2259.04,2254.8,2256.69,1093484.0
1750589040,2256.68,2261.95,2256.67,2261.79,3816122.0
1750589100,2261.61,2263.89,2260.45,2263.1,4534476.0
1750589160,2263.1,2263.5,2261.45,2261.59,1667702.0
1750589220,2261.59,2261.72,2258.93,2259.68,981768.0
1750589280,2259.68,2259.68,2257.78,2259.44,1130122.0
1750589340,2259.44,2260.34,2258.99,2259.24,1143268.0
1750589400,2259.23,2260.24,2258.85,2260.23,875168.0
1750589460,2260.24,2261.69,2259.29,2259.52,937538.0
1750589520,2259.52,2260.25,2258.69,2259.62,573512.0
1750589580,2259.62,2260.9,2259.21,2259.28,2129618.0
1750589640,2259.29,2259.5,2258.04,2259.47,438002.0
1750589700,2259.47,2259.47,2258.61,2259.4,273668.0
1750589760,2259.4,2259.56,2258.95,2259.11,350762.0
1750589820,2259.11,2259.5,2258.3,2258.95,408344.0
1750589880,2258.94,2258.95,2258.3,2258.7,370474.0
1750589940,2258.7,2259.95,2258.08,2258.29,361852.0
1750590000,2258.28,2259.98,2258.18,2259.98,988394.0
1750590060,2259.98,2260.68,2257.79,2257.8,724844.0
1750590120,2257.71,2261.36,2257.1,2261.36,961100.0
1750590180,2261.35,2261.98,2259.39,2260.78,1373348.0
1750590240,2260.62,2262.3,2260.56,2262.3,602442.0
1750590300,2262.35,2266.88,2262.35,2264.24,5675366.0
1750590360,2264.45,2265.5,2263.79,2265.07,1052824.0
1750590420,2265.06,2265.44,2263.16,2263.16,1121710.0
1750590480,2262.85,2264.68,2262.85,2264.25,731056.0
1750590540,2264.25,2265.23,2261.9,2262.79,996394.0
1750590600,2262.79,2264.8,2262.78,2264.07,497012.0
1750590660,2264.07,2266.99,2264.07,2266.36,2764012.0
1750590720,2266.36,2267.81,2265.75,2267.81,2034262.0
1750590780,2267.8,2267.81,2266.5,2267.27,799446.0
1750590840,2267.27,2269.4,2266.36,2266.36,2233880.0
1750590900,2266.1,2267.95,2265.96,2266.89,834218.0
1750590960,2266.89,2268.5,2265.22,2268.49,715458.0
1750591020,2268.24,2270.85,2267.65,2270.46,3014656.0
1750591080,2270.46,2276.32,2270.01,2275.31,9840324.0
1750591140,2275.34,2276.79,2274.73,2275.52,4646392.0
1750591200,2275.51,2277.99,2275.39,2276.2,4204958.0
1750591260,2276.2,2277.48,2271.91,2275.39,4357428.0
1750591320,2275.39,2275.49,2272.39,2272.64,2022660.0
1750591380,2272.49,2272.49,2269.39,2269.39,5902370.0
1750591440,2269.39,2269.85,2267.44,2267.44,2403050.0
1750591500,2267.29,2269.16,2267.29,2267.72,1719830.0
1750591560,2268.23,2269.45,2267.71,2268.39,938442.0
1750591620,2268.38,2275.5,2267.82,2275.5,3411418.0
1750591680,2275.49,2275.5,2273.45,2275.2,2398450.0
1750591740,2275.2,2275.68,2273.23,2275.36,1818720.0
1750591800,2275.36,2275.6,2274.68,2275.34,1000876.0
1750591860,2275.34,2276.0,2273.91,2275.18,1289330.0
1750591920,2275.18,2277.49,2274.16,2275.86,1960780.0
1750591980,2275.7,2276.36,2275.02,2275.49,847492.0
1750592040,2275.49,2275.69,2273.0,2273.16,1108110.0
1750592100,2273.49,2273.49,2269.66,2269.81,1420060.0
1750592160,2269.67,2271.44,2269.6,2270.75,605672.0
1750592220,2270.76,2272.39,2270.75,2271.91,601358.0
1750592280,2271.92,2273.15,2271.02,2273.0,413048.0
1750592340,2273.29,2275.21,2272.58,2274.41,1427438.0
1750592400,2274.41,2274.75,2272.52,2272.7,424650.0
1750592460,2272.6,2273.0,2271.03,2272.96,618300.0
1750592520,2272.97,2273.57,2271.4,2271.98,600918.0
1750592580,2271.98,2272.56,2270.1,2270.48,1172024.0
1750592640,2270.48,2272.21,2270.35,2271.51,602524.0
1750592700,2271.51,2272.21,2271.51,2271.53,536432.0
1750592760,2271.54,2271.64,2270.37,2271.0,632886.0
1750592820,2271.0,2271.2,2268.75,2268.76,1184882.0
1750592880,2268.76,2270.33,2267.85,2270.13,1112652.0
1750592940,2270.12,2270.13,2268.81,2269.29,878648.0
1750593000,2269.4,2271.0,2269.28,2270.76,1065894.0
1750593060,2270.75,2271.62,2270.26,2271.51,516470.0
1750593120,2271.51,2272.68,2271.01,2271.99,669406.0
1750593180,2271.99,2274.96,2271.99,2273.54,1006038.0
1750593240,2273.55,2274.25,2273.0,2273.0,442400.0
1750593300,2273.01,2273.19,2270.71,2270.71,682310.0
1750593360,2270.33,2270.84,2269.81,2270.84,622852.0
1750593420,2270.83,2271.83,2270.77,2271.36,549756.0
1750593480,2271.35,2272.41,2271.35,2271.69,377942.0
1750593540,2271.68,2272.0,2270.55,2271.99,663770.0
1750593600,2272.0,2272.0,2270.5,2270.97,1863380.0
1750593660,2270.97,2272.05,2270.6,2270.79,573240.0
1750593720,2271.1,2271.27,2269.57,2270.01,740670.0
1750593780,2270.01,2270.68,2269.45,2270.24,685772.0
1750593840,2270.23,2271.72,2270.03,2271.71,738320.0
1750593900,2271.72,2272.0,2269.41,2271.21,465630.0
1750593960,2271.35,2277.24,2271.35,2277.24,1923060.0
1750594020,2277.37,2286.42,2277.0,2279.91,20428274.0
1750594080,2280.28,2282.51,2280.28,2280.63,2109600.0
1750594140,2280.63,2282.32,2280.18,2280.2,1664776.0
1750594200,2280.2,2284.46,2278.32,2278.32,3353504.0
1750594260,2278.31,2279.67,2273.84,2273.84,3824382.0
1750594320,2273.68,2275.88,2273.68,2275.5,1106096.0
1750594380,2275.5,2277.71,2274.09,2277.71,964516.0
1750594440,2277.71,2279.48,2277.7,2278.0,1091958.0
1750594500,2278.0,2278.5,2276.53,2277.18,845462.0
1750594560,2277.18,2277.61,2273.94,2274.01,1560534.0
1750594620,2274.01,2275.98,2273.84,2274.21,993994.0
1750594680,2274.21,2274.31,2271.62,2271.62,2052812.0
1750594740,2271.51,2275.18,2271.19,2275.18,1980440.0
1750594800,2275.17,2276.21,2274.4,2275.09,994296.0
1750594860,2275.1,2276.59,2273.86,2276.59,587052.0
1750594920,2276.58,2277.42,2276.1,2277.01,533222.0
1750594980,2277.02,2277.99,2275.35,2276.34,547796.0
1750595040,2276.34,2278.03,2275.81,2276.44,460228.0
1750595100,2276.52,2277.68,2275.39,2275.39,560128.0
1750595160,2276.0,2277.02,2274.98,2275.55,1274758.0
1750595220,2275.55,2276.72,2274.9,2275.67,937500.0
1750595280,2275.67,2275.67,2274.26,2274.6,1234528.0
1750595340,2274.61,2275.14,2274.26,2274.94,1051642.0
1750595400,2274.94,2275.46,2274.51,2274.64,894424.0
1750595460,2274.64,2274.64,2271.19,2271.6,1554998.0
1750595520,2271.61,2273.14,2271.61,2272.02,1422770.0
1750595580,2272.02,2272.02,2269.16,2269.2,4384650.0
1750595640,2269.19,2270.55,2267.37,2268.75,4867928.0
1750595700,2268.74,2271.0,2268.32,2269.09,3193744.0
1750595760,2269.08,2269.47,2266.83,2268.18,1509926.0
1750595820,2268.12,2269.78,2267.67,2268.73,1403232.0
1750595880,2268.74,2269.42,2267.49,2268.12,1344768.0
1750595940,2268.22,2269.2,2267.02,2267.31,1602006.0
1750596000,2267.31,2268.99,2266.34,2266.58,2053570.0
1750596060,2266.59,2267.14,2264.77,2267.14,2526914.0
1750596120,2266.97,2269.69,2266.3,2267.19,1109694.0
1750596180,2267.19,2269.46,2267.19,2269.44,571062.0
1750596240,2269.44,2271.32,2269.27,2270.01,2069368.0
1750596300,2270.0,2270.01,2268.09,2268.82,481098.0
1750596360,2268.82,2269.4,2266.92,2269.4,882954.0
1750596420,2269.4,2269.99,2268.41,2269.97,651032.0
1750596480,2269.98,2272.48,2269.97,2272.47,996988.0
1750596540,2272.48,2274.29,2272.13,2272.59,1618176.0
1750596600,2272.48,2272.79,2270.8,2271.25,748214.0
1750596660,2271.01,2273.05,2270.5,2272.55,675830.0
1750596720,2272.41,2275.48,2271.37,2275.24,1426828.0
1750596780,2274.82,2277.44,2274.74,2276.89,1367364.0
1750596840,2276.89,2278.41,2276.02,2276.42,2712904.0
1750596900,2276.29,2278.97,2276.28,2278.96,1027118.0
1750596960,2279.05,2279.37,2278.19,2278.94,1113932.0
1750597020,2278.94,2279.14,2277.56,2278.12,1303034.0
1750597080,2278.12,2279.86,2277.74,2278.48,1782846.0
1750597140,2278.47,2279.71,2278.15,2278.81,979736.0
1750597200,2278.8,2280.22,2278.36,2279.99,1581678.0
1750597260,2279.86,2282.87,2279.15,2282.69,2658522.0
1750597320,2282.69,2284.0,2281.67,2282.1,3513520.0
1750597380,2282.1,2283.06,2279.1,2279.22,3908442.0
1750597440,2279.01,2279.02,2276.11,2278.36,2530288.0
1750597500,2278.82,2281.54,2278.34,2280.51,1707994.0
1750597560,2280.51,2280.8,2276.89,2276.95,4533126.0
1750597620,2276.95,2277.75,2274.74,2275.13,1879094.0
1750597680,2275.14,2275.99,2274.02,2275.98,2331848.0
1750597740,2275.98,2276.67,2274.6,2274.73,971760.0
1750597800,2274.73,2274.74,2268.47,2268.66,8947748.0
1750597860,2268.66,2269.51,2265.24,2266.65,6354140.0
1750597920,2266.65,2266.65,2258.47,2261.0,12908806.0
1750597980,2261.0,2264.24,2258.13,2263.53,8291624.0
1750598040,2263.52,2263.9,2260.55,2260.58,2918370.0
1750598100,2260.58,2261.32,2255.11,2256.66,8349926.0
1750598160,2256.65,2257.72,2252.34,2253.48,6262440.0
1750598220,2253.47,2253.96,2248.35,2253.05,7348594.0
1750598280,2253.12,2253.12,2247.87,2248.82,5797646.0
1750598340,2248.82,2253.6,2246.38,2246.78,5770990.0
1750598400,2247.26,2248.18,2238.34,2241.32,18853240.0
1750598460,2241.32,2241.99,2224.03,2227.97,36569402.0
1750598520,2228.04,2231.73,2225.82,2229.99,14531900.0
1750598580,2229.89,2236.26,2223.04,2229.01,17856498.0
1750598640,2228.42,2233.34,2226.21,2228.79,12514636.0
1750598700,2228.63,2229.35,2199.0,2214.47,66633824.0
1750598760,2213.3,2213.58,2202.3,2206.39,25984154.0
1750598820,2206.21,2211.6,2181.8,2190.03,43873286.0
1750598880,2190.74,2194.37,2160.0,2190.68,87513374.0
1750598940,2190.96,2198.13,2183.58,2195.18,36998264.0
1750599000,2193.89,2196.4,2182.0,2185.16,27039038.0
1750599060,2184.22,2201.55,2184.08,2196.34,24563840.0
1750599120,2196.34,2205.34,2193.01,2200.96,22851336.0
1750599180,2200.94,2205.35,2199.0,2199.01,15839406.0
1750599240,2199.25,2202.28,2196.06,2199.1,11787196.0
1750599300,2197.72,2204.97,2195.76,2195.76,11099290.0
1750599360,2195.22,2200.15,2191.58,2197.17,19181190.0
1750599420,2196.76,2200.96,2194.44,2196.79,11247178.0
1750599480,2196.8,2202.19,2193.58,2194.37,16202446.0
1750599540,2194.44,2200.01,2193.32,2194.17,9803456.0
1750599600,2193.85,2196.72,2186.66,2196.72,13872326.0
1750599660,2196.69,2196.94,2189.08,2192.66,9054544.0
1750599720,2191.99,2194.49,2186.47,2187.44,12523072.0
1750599780,2186.99,2193.09,2174.97,2187.12,24069582.0
1750599840,2186.33,2187.4,2177.83,2181.56,14009810.0
1750599900,2180.6,2188.26,2180.55,2184.45,13082056.0
1750599960,2184.11,2193.88,2184.11,2193.88,11246452.0
1750600020,2194.17,2194.18,2186.63,2186.89,8064432.0
1750600080,2186.69,2198.82,2186.52,2192.85,9770514.0
1750600140,2192.64,2204.29,2192.62,2201.69,15214256.0
1750600200,2201.93,2205.01,2198.69,2205.0,9439478.0
1750600260,2205.16,2205.31,2199.56,2200.48,5497532.0
1750600320,2200.42,2202.55,2194.55,2194.55,9208358.0
1750600380,2194.6,2199.23,2193.55,2195.25,5085426.0
1750600440,2195.25,2199.34,2193.48,2197.58,5510062.0
1750600500,2196.97,2202.06,2196.33,2200.7,4146416.0
1750600560,2200.57,2200.79,2196.9,2198.84,2959224.0
1750600620,2199.04,2201.56,2198.89,2201.39,3061744.0
1750600680,2201.22,2204.9,2198.03,2201.4,6773630.0
1750600740,2201.4,2201.4,2198.5,2199.06,3351520.0
1750600800,2198.91,2200.0,2197.2,2199.31,4663438.0
1750600860,2199.21,2201.15,2197.3,2200.51,2766690.0
1750600920,2200.56,2207.99,2199.28,2204.94,8494560.0
1750600980,2205.4,2207.31,2202.46,2205.96,7800758.0
1750601040,2205.9,2211.44,2202.3,2202.3,12675714.0
1750601100,2202.77,2204.99,2196.43,2196.6,5968044.0
1750601160,2195.8,2200.7,2195.44,2200.7,5156624.0
1750601220,2201.73,2201.73,2195.51,2197.5,3869248.0
1750601280,2197.26,2200.29,2196.02,2199.6,2704234.0
1750601340,2199.98,2203.59,2198.82,2202.7,6317598.0
1750601400,2202.7,2205.02,2200.12,2201.61,3337826.0
1750601460,2201.21,2201.65,2194.72,2194.72,4446868.0
1750601520,2194.6,2198.39,2193.05,2194.49,5907026.0
1750601580,2194.71,2195.58,2190.59,2192.08,5617276.0
1750601640,2192.02,2193.86,2189.0,2189.59,6228564.0
1750601700,2189.59,2193.38,2189.33,2191.77,7472406.0
1750601760,2191.5,2192.38,2189.63,2192.17,3086138.0
1750601820,2192.17,2192.65,2188.83,2190.17,2792518.0
1750601880,2190.17,2190.76,2185.0,2188.34,7668528.0
1750601940,2188.34,2188.63,2175.01,2184.28,16122116.0
1750602000,2184.28,2184.94,2172.17,2172.19,12330242.0
1750602060,2172.84,2176.52,2164.75,2169.7,29887854.0
1750602120,2169.7,2172.27,2155.52,2169.86,36967852.0
1750602180,2169.86,2173.72,2165.89,2168.36,19626922.0
1750602240,2168.36,2168.36,2158.1,2163.41,18543172.0
1750602300,2163.39,2172.16,2161.95,2163.91,17870292.0
1750602360,2163.51,2168.29,2156.4,2167.61,18130234.0
1750602420,2167.58,2172.95,2165.01,2165.4,18659552.0
1750602480,2165.03,2170.69,2164.03,2168.46,7371800.0
1750602540,2168.68,2173.01,2167.29,2169.93,9054170.0
1750602600,2169.97,2181.0,2166.87,2176.19,17105532.0
1750602660,2175.4,2185.82,2175.2,2179.71,16429078.0
1750602720,2179.55,2183.99,2178.34,2182.27,9758160.0
1750602780,2183.31,2189.45,2182.95,2185.91,12813504.0
1750602840,2185.91,2186.59,2179.15,2179.15,6810968.0
1750602900,2179.26,2182.79,2178.6,2181.01,7639950.0
1750602960,2180.97,2184.11,2180.1,2180.38,3653286.0
1750603020,2180.38,2184.29,2180.38,2184.29,2449656.0
1750603080,2184.29,2186.53,2179.06,2182.28,10560330.0
1750603140,2182.94,2188.88,2182.54,2184.47,10023510.0
1750603200,2184.18,2189.69,2184.18,2188.31,6763116.0
1750603260,2188.0,2189.51,2184.08,2184.67,3289332.0
1750603320,2184.67,2184.67,2177.92,2180.15,6492222.0
1750603380,2178.46,2180.48,2175.99,2179.99,10780384.0
1750603440,2179.99,2183.78,2176.56,2177.53,5492848.0
1750603500,2177.41,2186.16,2176.47,2186.16,6175680.0
1750603560,2186.12,2197.95,2183.39,2190.82,13149386.0
1750603620,2191.24,2197.57,2189.51,2195.3,8102078.0
1750603680,2195.12,2205.38,2194.76,2199.59,17600616.0
1750603740,2199.68,2202.83,2196.69,2197.95,6502886.0
1750603800,2197.04,2201.84,2196.3,2199.57,6843520.0
1750603860,2199.56,2207.99,2199.39,2203.69,10371328.0
1750603920,2204.01,2204.41,2195.14,2195.39,7842600.0
1750603980,2195.27,2201.31,2195.27,2200.35,4279696.0
1750604040,2200.27,2203.79,2199.6,2200.43,2898210.0
1750604100,2200.41,2201.89,2199.13,2201.2,2954408.0
1750604160,2201.0,2203.4,2196.51,2196.69,4037126.0
1750604220,2196.51,2199.83,2196.0,2197.04,2306566.0
1750604280,2197.09,2200.25,2196.65,2199.54,2278274.0
1750604340,2199.25,2203.02,2198.47,2200.34,3420628.0
1750604400,2200.34,2202.86,2198.51,2200.4,3631862.0
1750604460,2200.24,2201.79,2197.65,2198.46,2511818.0
1750604520,2198.93,2202.31,2197.76,2201.85,2937294.0
1750604580,2202.42,2203.66,2200.2,2202.71,2560590.0
1750604640,2203.32,2206.94,2199.35,2199.35,4389750.0
1750604700,2198.69,2204.99,2198.69,2203.57,2741490.0
1750604760,2203.42,2205.89,2202.68,2203.25,2426984.0
1750604820,2203.24,2204.68,2200.32,2201.87,3041256.0
1750604880,2201.89,2204.99,2201.66,2202.24,2619880.0
1750604940,2202.24,2205.59,2200.11,2203.37,2524084.0
1750605000,2203.13,2203.61,2196.37,2196.37,3588608.0
1750605060,2196.37,2198.01,2195.0,2195.39,5452842.0
1750605120,2195.39,2197.05,2190.66,2195.7,7635452.0
1750605180,2195.59,2200.69,2194.38,2200.69,6038668.0
1750605240,2201.04,2201.04,2195.72,2196.81,1807892.0
1750605300,2196.78,2201.61,2196.17,2199.12,3638070.0
1750605360,2199.11,2200.51,2195.24,2195.24,2859954.0
1750605420,2195.24,2201.26,2195.24,2201.26,2138170.0
1750605480,2201.39,2204.67,2198.34,2198.34,12414826.0
1750605540,2198.67,2201.67,2195.8,2195.8,6921090.0
1750605600,2195.38,2197.01,2194.07,2195.84,6386264.0
1750605660,2195.83,2197.8,2194.01,2194.01,1935672.0
1750605720,2194.09,2195.69,2192.53,2193.53,1999084.0
1750605780,2193.69,2196.54,2192.78,2194.74,1743936.0
1750605840,2194.61,2196.38,2193.0,2194.19,2386506.0
1750605900,2194.18,2194.26,2186.39,2187.8,11100506.0
1750605960,2187.79,2190.18,2184.63,2189.67,7479482.0
1750606020,2189.5,2190.78,2186.68,2188.39,3254166.0
1750606080,2188.39,2189.41,2184.48,2184.48,5513160.0
1750606140,2184.49,2185.26,2182.06,2182.19,4801214.0
1750606200,2181.96,2186.01,2181.57,2185.85,5058672.0
1750606260,2185.96,2188.6,2185.53,2187.24,3552408.0
1750606320,2187.53,2189.96,2186.87,2189.96,2508962.0
1750606380,2189.6,2193.03,2188.61,2191.88,3336144.0
1750606440,2191.86,2192.53,2189.67,2190.07,1917642.0
1750606500,2190.07,2190.94,2189.33,2190.06,1644752.0
1750606560,2190.06,2191.88,2189.35,2190.78,1047816.0
1750606620,2190.78,2191.11,2188.01,2188.65,1373458.0
1750606680,2188.51,2189.57,2187.22,2188.72,1616790.0
1750606740,2188.64,2189.24,2187.44,2187.72,1025266.0
1750606800,2187.72,2187.92,2182.4,2183.77,2395910.0
1750606860,2183.77,2184.09,2182.03,2183.68,1491696.0
1750606920,2183.68,2183.81,2179.1,2179.6,7028920.0
1750606980,2179.59,2180.8,2177.66,2179.41,3831252.0
1750607040,2179.48,2180.75,2178.05,2180.14,1894572.0
1750607100,2179.87,2182.51,2179.87,2180.54,3467890.0
1750607160,2180.51,2181.61,2179.13,2180.25,1670426.0
1750607220,2180.41,2185.34,2180.1,2181.81,2019158.0
1750607280,2182.08,2184.69,2182.03,2184.54,1379802.0
1750607340,2184.53,2185.0,2181.19,2181.38,1139666.0
1750607400,2181.39,2182.39,2178.63,2180.15,1722722.0
1750607460,2180.04,2181.73,2179.87,2180.97,1506468.0
1750607520,2180.83,2184.52,2180.11,2181.6,1428102.0
1750607580,2181.6,2182.1,2174.19,2175.6,6935074.0
1750607640,2175.6,2177.98,2174.6,2177.07,3133626.0
1750607700,2177.07,2178.29,2175.54,2177.27,1408170.0
1750607760,2177.38,2177.69,2175.43,2175.43,1998916.0
1750607820,2175.37,2175.43,2172.27,2172.87,5188654.0
1750607880,2172.88,2173.78,2169.11,2170.62,3936716.0
1750607940,2170.79,2174.72,2168.4,2174.12,10291090.0
1750608000,2174.01,2180.99,2173.05,2178.18,8922492.0
1750608060,2178.35,2179.39,2174.84,2177.4,3807462.0
1750608120,2177.4,2177.4,2172.87,2173.0,4321956.0
1750608180,2173.1,2180.92,2172.99,2180.91,4543778.0
1750608240,2180.86,2181.3,2176.21,2177.56,2888334.0
1750608300,2177.28,2182.99,2177.23,2180.25,4059614.0
1750608360,2179.51,2183.26,2179.26,2180.82,3680038.0
1750608420,2180.8,2183.65,2180.61,2182.79,2446750.0
1750608480,2180.92,2181.99,2179.6,2180.08,2331426.0
1750608540,2180.39,2187.39,2180.39,2184.85,5049042.0
1750608600,2184.48,2186.01,2183.5,2184.18,1807860.0
1750608660,2184.69,2184.95,2178.21,2179.24,2061752.0
1750608720,2179.48,2180.03,2174.76,2174.77,4820746.0
1750608780,2174.76,2183.48,2174.76,2180.99,5765352.0
1750608840,2181.0,2183.37,2179.57,2180.34,3750402.0
1750608900,2180.34,2182.42,2178.55,2179.28,2278216.0
1750608960,2179.16,2182.82,2179.15,2180.31,2108892.0
1750609020,2180.02,2180.5,2177.37,2178.28,2738864.0
1750609080,2178.3,2179.78,2176.27,2179.78,3028912.0
1750609140,2179.9,2181.37,2178.11,2180.34,1985210.0
1750609200,2180.34,2186.98,2180.1,2186.91,4502084.0
1750609260,2186.99,2187.9,2185.29,2187.02,3146186.0
1750609320,2187.02,2189.11,2182.24,2182.24,4013840.0
1750609380,2182.05,2184.57,2178.75,2178.75,3519178.0
1750609440,2177.99,2180.25,2175.32,2176.42,3945120.0
1750609500,2176.69,2179.8,2176.36,2178.75,2978290.0
1750609560,2178.93,2184.83,2178.33,2184.62,2079808.0
1750609620,2184.63,2186.15,2181.7,2182.33,2933634.0
1750609680,2182.33,2184.27,2179.31,2180.03,3927340.0
1750609740,2180.02,2181.42,2179.41,2179.93,1097588.0
1750609800,2179.92,2182.79,2179.8,2182.79,952150.0
1750609860,2182.79,2184.2,2181.6,2183.23,1048164.0
1750609920,2183.23,2185.47,2180.71,2181.88,2033352.0
1750609980,2182.04,2182.35,2178.62,2180.57,1838822.0
1750610040,2180.67,2185.0,2180.41,2184.91,1776412.0
1750610100,2185.08,2186.73,2184.49,2186.73,2071840.0
1750610160,2186.53,2188.85,2185.88,2188.41,2178590.0
1750610220,2188.41,2193.31,2188.23,2192.13,6562580.0
1750610280,2192.29,2192.76,2189.09,2191.8,4106912.0
1750610340,2191.9,2196.6,2191.61,2194.75,7955172.0
1750610400,2194.7,2196.57,2190.7,2191.83,3793570.0
1750610460,2191.98,2192.3,2190.56,2191.56,1954926.0
1750610520,2191.42,2193.0,2189.58,2189.68,2735842.0
1750610580,2189.72,2190.79,2188.51,2189.01,1914158.0
1750610640,2188.52,2188.52,2181.28,2181.59,4203850.0
1750610700,2181.56,2185.5,2180.65,2184.0,3726762.0
1750610760,2184.07,2189.91,2182.88,2189.31,4239728.0
1750610820,2189.31,2190.18,2185.59,2185.59,4297852.0
1750610880,2185.4,2189.29,2185.4,2187.14,2666716.0
1750610940,2187.14,2189.22,2186.95,2188.79,1314094.0
1750611000,2188.99,2191.55,2187.82,2191.55,1516090.0
1750611060,2191.41,2192.99,2189.81,2192.94,1646948.0
1750611120,2193.08,2194.07,2192.06,2192.99,1498192.0
1750611180,2192.98,2194.44,2191.2,2192.67,1814264.0
1750611240,2192.55,2193.18,2189.09,2189.1,1619870.0
1750611300,2189.1,2192.2,2189.09,2191.14,1486526.0
1750611360,2191.14,2192.0,2190.34,2191.4,717660.0
1750611420,2191.31,2194.39,2191.25,2192.92,1238956.0
1750611480,2192.88,2192.88,2188.97,2190.39,1991080.0
1750611540,2190.39,2197.31,2189.62,2195.88,4146074.0
1750611600,2195.88,2196.66,2193.68,2195.22,2836608.0
1750611660,2195.23,2195.99,2194.01,2195.19,2490156.0
1750611720,2195.62,2196.44,2192.71,2194.79,2785872.0
1750611780,2194.82,2196.01,2190.72,2190.81,2291704.0
1750611840,2190.68,2191.06,2188.72,2189.03,1985728.0
1750611900,2189.5,2193.59,2189.42,2193.25,1599918.0
1750611960,2193.13,2194.49,2191.52,2194.42,1436566.0
1750612020,2194.42,2194.7,2192.74,2193.61,1063036.0
1750612080,2193.46,2196.8,2193.46,2196.53,1515334.0
1750612140,2196.72,2198.61,2196.0,2198.6,2141830.0
1750612200,2198.74,2208.61,2196.89,2203.23,14596274.0
1750612260,2203.39,2214.5,2203.39,2208.75,16416964.0
1750612320,2209.17,2219.37,2208.83,2212.58,15305856.0
1750612380,2212.69,2214.95,2208.83,2209.65,8046072.0
1750612440,2209.49,2209.49,2203.89,2203.9,5686762.0
1750612500,2203.73,2204.94,2197.43,2198.49,5003866.0
1750612560,2198.46,2202.2,2196.73,2200.96,4526308.0
1750612620,2201.1,2201.24,2198.49,2200.33,2523846.0
1750612680,2200.33,2200.41,2196.61,2196.98,1647722.0
1750612740,2197.04,2199.19,2194.33,2194.33,2356262.0
1750612800,2194.79,2197.2,2194.22,2197.2,2351396.0
1750612860,2197.2,2197.24,2195.0,2195.75,1743356.0
1750612920,2195.55,2196.13,2193.08,2195.23,3779156.0
1750612980,2195.23,2195.39,2193.0,2193.42,1310192.0
1750613040,2193.42,2193.9,2188.45,2189.11,3134898.0
1750613100,2188.65,2190.47,2188.16,2188.99,2649660.0
1750613160,2189.35,2189.39,2186.62,2188.11,2503068.0
1750613220,2188.11,2189.36,2187.41,2187.89,1290932.0
1750613280,2187.73,2187.89,2186.26,2186.54,1055424.0
1750613340,2186.53,2189.7,2185.54,2189.7,2635104.0
1750613400,2189.7,2193.0,2189.07,2192.59,3767768.0
1750613460,2192.41,2193.0,2191.22,2191.26,1346418.0
1750613520,2191.39,2192.1,2189.37,2189.89,972972.0
1750613580,2189.89,2190.57,2189.24,2190.46,718800.0
1750613640,2190.4,2192.65,2190.4,2192.65,969082.0
1750613700,2192.63,2194.62,2192.63,2194.4,1595092.0
1750613760,2194.31,2195.99,2194.0,2194.1,1916278.0
1750613820,2194.02,2197.3,2193.81,2197.03,869116.0
1750613880,2197.07,2197.72,2195.79,2197.07,1352906.0
1750613940,2197.08,2198.49,2196.11,2197.16,1453348.0
1750614000,2197.19,2198.34,2196.62,2196.82,1056446.0
1750614060,2196.81,2197.55,2196.01,2196.4,1016124.0
1750614120,2196.41,2196.42,2191.66,2191.84,1505180.0
1750614180,2191.84,2193.46,2191.18,2193.46,1164470.0
1750614240,2194.04,2195.22,2193.92,2195.1,749174.0
1750614300,2195.38,2197.66,2195.15,2197.21,980398.0
1750614360,2197.2,2203.74,2197.2,2202.98,3680892.0
1750614420,2202.83,2203.6,2198.28,2198.28,4175922.0
1750614480,2198.29,2198.72,2189.01,2189.01,3013286.0
1750614540,2189.01,2194.0,2188.58,2190.85,1686718.0
1750614600,2190.85,2193.48,2190.85,2192.73,622634.0
1750614660,2192.73,2193.44,2190.37,2193.23,1539438.0
1750614720,2193.24,2193.47,2191.79,2193.26,785512.0
1750614780,2193.26,2195.72,2193.19,2194.99,950232.0
1750614840,2194.99,2197.5,2194.2,2196.24,1092484.0
1750614900,2196.13,2196.66,2194.82,2194.99,426238.0
1750614960,2194.99,2194.99,2190.72,2192.43,1320126.0
1750615020,2192.43,2195.0,2192.39,2194.38,609916.0
1750615080,2194.07,2194.24,2192.14,2192.14,371650.0
1750615140,2192.15,2193.0,2190.19,2191.58,629058.0
1750615200,2191.58,2193.34,2191.38,2193.03,621966.0
1750615260,2193.03,2195.13,2190.57,2190.58,1004750.0
1750615320,2190.58,2194.68,2190.58,2193.99,750794.0
1750615380,2193.99,2193.99,2191.83,2193.07,517742.0
1750615440,2192.91,2197.33,2192.87,2197.08,808030.0
1750615500,2197.01,2197.98,2192.79,2193.01,844906.0
1750615560,2192.97,2194.33,2191.46,2193.09,576330.0
1750615620,2193.09,2193.69,2189.68,2190.16,997130.0
1750615680,2190.09,2192.74,2189.22,2190.85,1237188.0
1750615740,2190.85,2191.56,2189.79,2189.81,761384.0
1750615800,2189.81,2190.61,2189.2,2190.28,816440.0
1750615860,2190.28,2191.5,2189.12,2189.12,339296.0
1750615920,2189.12,2190.19,2186.33,2187.05,2590614.0
1750615980,2186.85,2188.5,2184.75,2186.79,4083540.0
1750616040,2186.79,2187.5,2185.49,2185.5,1244334.0
1750616100,2185.49,2186.47,2183.78,2184.57,1676546.0
1750616160,2184.58,2184.58,2181.51,2182.78,2809530.0
1750616220,2182.79,2183.15,2181.07,2182.64,1227914.0
1750616280,2182.64,2185.88,2182.64,2185.36,2027632.0
1750616340,2185.36,2190.03,2185.36,2186.85,1955490.0
1750616400,2186.86,2188.64,2181.56,2182.2,4446608.0
1750616460,2182.68,2185.14,2182.47,2184.01,821018.0
1750616520,2184.0,2184.31,2178.42,2181.71,6063118.0
1750616580,2181.7,2185.57,2180.38,2185.57,1224064.0
1750616640,2185.78,2187.34,2184.01,2185.31,1180168.0
1750616700,2185.31,2186.58,2183.61,2183.61,465814.0
1750616760,2183.61,2186.81,2183.24,2185.77,380862.0
1750616820,2185.77,2187.87,2185.17,2187.29,811280.0
1750616880,2187.29,2189.02,2186.05,2186.05,1208234.0
1750616940,2186.05,2187.79,2186.05,2187.03,1500152.0
1750617000,2187.03,2187.03,2184.22,2184.74,593252.0
1750617060,2184.93,2186.89,2184.89,2185.19,660186.0
1750617120,2185.19,2186.11,2184.01,2184.01,655686.0
1750617180,2184.0,2184.01,2180.16,2180.21,1986276.0
1750617240,2180.17,2180.58,2179.1,2179.95,1236100.0
1750617300,2179.95,2181.44,2179.5,2181.44,1377614.0
1750617360,2181.44,2181.44,2179.66,2180.38,762756.0
1750617420,2179.91,2180.57,2179.44,2180.57,691872.0
1750617480,2180.57,2181.78,2180.32,2180.64,637286.0
1750617540,2180.63,2188.51,2180.63,2187.91,2213724.0
1750617600,2187.91,2192.38,2187.55,2192.38,1839626.0
1750617660,2192.37,2192.54,2189.42,2189.42,1301976.0
1750617720,2189.42,2190.45,2186.95,2188.81,1752382.0
1750617780,2188.81,2190.66,2188.81,2190.5,640578.0
1750617840,2190.76,2191.66,2190.01,2191.55,601462.0
1750617900,2191.85,2191.85,2189.1,2189.62,946286.0
1750617960,2189.62,2189.83,2185.9,2185.93,989060.0
1750618020,2185.93,2187.55,2185.25,2187.54,721792.0
1750618080,2187.55,2187.89,2186.9,2187.18,385124.0
1750618140,2187.18,2191.78,2187.18,2191.51,741792.0
1750618200,2191.51,2191.51,2188.5,2189.12,877870.0
1750618260,2188.98,2189.54,2188.06,2188.91,304544.0
1750618320,2188.8,2189.75,2188.52,2189.56,440482.0
1750618380,2189.7,2191.91,2189.7,2191.89,954442.0
1750618440,2191.89,2191.89,2186.14,2186.45,704650.0
1750618500,2186.45,2187.12,2185.57,2185.57,555482.0
1750618560,2185.46,2185.98,2182.71,2183.71,814736.0
1750618620,2183.62,2183.63,2181.28,2181.28,1206414.0
1750618680,2181.28,2182.48,2179.18,2181.47,1961464.0
1750618740,2181.42,2181.89,2180.93,2181.83,617816.0
1750618800,2181.75,2183.3,2181.54,2183.0,1305674.0
1750618860,2183.0,2184.53,2182.66,2184.14,826178.0
1750618920,2184.14,2184.35,2181.47,2181.47,820154.0
1750618980,2181.47,2182.09,2181.47,2181.9,446246.0
1750619040,2182.08,2182.09,2174.82,2175.41,5303158.0
1750619100,2175.43,2175.51,2173.38,2174.67,2903544.0
1750619160,2174.42,2174.93,2169.52,2170.48,8817118.0
1750619220,2170.26,2177.69,2170.11,2176.81,5176208.0
1750619280,2176.81,2185.97,2176.45,2185.49,5547402.0
1750619340,2185.41,2187.97,2183.61,2185.41,2530814.0
1750619400,2185.29,2187.06,2183.14,2184.3,1328748.0
1750619460,2184.3,2185.34,2183.3,2183.36,1461620.0
1750619520,2183.19,2184.12,2179.92,2180.23,1680154.0
1750619580,2179.79,2180.39,2179.1,2179.25,809920.0
1750619640,2179.25,2179.77,2178.4,2179.66,450226.0
1750619700,2179.65,2179.66,2176.25,2177.43,1327606.0
1750619760,2177.44,2178.0,2176.43,2176.73,738096.0
1750619820,2176.44,2177.96,2176.29,2177.66,676708.0
1750619880,2177.67,2183.1,2177.67,2181.94,3023878.0
1750619940,2181.94,2184.94,2181.94,2184.72,1457136.0
1750620000,2184.69,2185.46,2182.62,2184.84,1301038.0
1750620060,2184.77,2185.72,2183.43,2184.4,812524.0
1750620120,2184.41,2185.49,2182.71,2182.71,636280.0
1750620180,2183.01,2184.13,2181.63,2182.01,727448.0
1750620240,2181.73,2181.98,2179.74,2180.34,875672.0
1750620300,2180.25,2182.7,2179.55,2180.66,1580234.0
1750620360,2180.36,2180.89,2177.55,2179.82,943508.0
1750620420,2179.82,2183.4,2179.41,2183.4,602692.0
1750620480,2182.79,2183.56,2181.58,2183.24,1083966.0
1750620540,2183.24,2188.16,2183.09,2186.61,4143540.0
1750620600,2186.73,2188.47,2186.59,2186.79,946972.0
1750620660,2186.8,2188.76,2186.79,2187.88,1352198.0
1750620720,2187.87,2188.17,2186.29,2187.34,631368.0
1750620780,2187.34,2189.61,2186.08,2186.09,794408.0
1750620840,2186.01,2186.01,2183.12,2185.39,1269044.0
1750620900,2185.39,2185.79,2182.94,2182.95,734928.0
1750620960,2182.95,2188.56,2182.95,2188.56,1526824.0
1750621020,2188.56,2188.56,2185.9,2187.48,540760.0
1750621080,2187.39,2188.99,2187.3,2188.49,773986.0
1750621140,2188.49,2188.62,2187.02,2187.9,594612.0
1750621200,2187.89,2188.88,2186.14,2186.14,374466.0
1750621260,2185.59,2185.59,2182.8,2183.64,655836.0
1750621320,2183.64,2183.99,2181.33,2181.33,507154.0
1750621380,2180.61,2184.44,2180.61,2184.44,833334.0
1750621440,2184.44,2184.99,2182.5,2182.5,344122.0
1750621500,2182.51,2182.86,2177.22,2177.6,1423354.0
1750621560,2177.36,2181.29,2177.19,2177.19,1951382.0
1750621620,2177.12,2178.39,2176.51,2177.82,2574446.0
1750621680,2177.82,2178.22,2177.18,2177.99,891144.0
1750621740,2178.24,2181.03,2178.14,2180.62,1189716.0
1750621800,2180.61,2180.62,2177.21,2178.6,2392714.0
1750621860,2178.7,2185.94,2178.6,2185.94,2285276.0
1750621920,2186.11,2186.11,2182.11,2184.18,1101344.0
1750621980,2184.18,2184.83,2183.49,2183.59,664002.0
1750622040,2183.59,2185.41,2182.35,2183.14,533952.0
1750622100,2183.14,2184.9,2182.95,2183.69,296516.0
1750622160,2183.7,2183.7,2180.05,2180.68,910588.0
1750622220,2180.61,2183.4,2180.61,2182.31,436292.0
1750622280,2182.3,2183.22,2181.22,2182.91,422774.0
1750622340,2183.02,2183.1,2181.67,2182.97,530288.0
1750622400,2182.97,2184.59,2182.31,2183.04,1041166.0
1750622460,2183.05,2186.57,2183.04,2186.2,1222016.0
1750622520,2186.2,2186.2,2179.81,2179.81,918276.0
1750622580,2179.82,2182.7,2179.81,2180.71,954116.0
1750622640,2180.71,2181.18,2179.31,2180.35,1707768.0
1750622700,2180.09,2182.06,2177.98,2180.64,1718696.0
1750622760,2180.64,2180.65,2177.73,2179.97,964124.0
1750622820,2180.28,2180.35,2177.43,2178.15,703888.0
1750622880,2178.15,2179.5,2177.34,2177.41,1122862.0
1750622940,2177.41,2177.93,2118.24,2143.15,83593154.0
1750623000,2143.15,2143.97,2132.58,2141.3,35278648.0
1750623060,2141.32,2147.9,2135.52,2140.02,14190438.0
1750623120,2140.34,2141.58,2136.31,2137.59,8083580.0
1750623180,2137.29,2141.66,2127.86,2139.16,14659186.0
1750623240,2139.34,2139.43,2131.61,2136.86,7642174.0
1750623300,2136.87,2138.96,2130.72,2138.67,8483060.0
1750623360,2137.86,2143.59,2136.64,2137.3,12487706.0
1750623420,2137.02,2141.44,2133.09,2135.31,7735532.0
1750623480,2135.14,2135.14,2110.55,2126.29,27459028.0
1750623540,2126.14,2132.49,2121.95,2128.14,15052686.0
1750623600,2128.14,2131.68,2126.59,2129.54,6451920.0
1750623660,2129.4,2131.98,2127.42,2128.31,4345880.0
1750623720,2128.89,2131.9,2125.36,2131.16,6010876.0
1750623780,2131.5,2139.18,2131.33,2134.78,7118156.0
1750623840,2134.78,2137.49,2131.43,2131.43,2968302.0
1750623900,2131.43,2133.66,2129.12,2131.84,3522530.0
1750623960,2131.84,2133.85,2130.26,2131.47,2093608.0
1750624020,2130.91,2132.69,2129.31,2130.22,1377276.0
1750624080,2129.81,2131.29,2126.7,2130.07,3600014.0
1750624140,2130.07,2133.0,2128.08,2129.21,3598280.0
1750624200,2129.21,2131.17,2124.07,2129.17,4500714.0
1750624260,2129.32,2142.53,2129.32,2137.02,12422032.0
1750624320,2137.02,2142.89,2136.14,2141.38,6254656.0
1750624380,2141.1,2144.94,2139.11,2140.94,6232684.0
1750624440,2140.82,2144.61,2138.82,2144.44,4127048.0
1750624500,2144.44,2148.79,2143.58,2147.99,5560086.0
1750624560,2147.99,2154.47,2146.77,2151.59,8240186.0
1750624620,2151.59,2153.4,2148.56,2152.78,6646710.0
1750624680,2153.19,2158.35,2152.01,2158.08,10244838.0
1750624740,2157.95,2168.04,2157.44,2166.11,9660984.0
1750624800,2166.11,2169.81,2158.48,2158.78,7487552.0
1750624860,2158.46,2163.79,2158.46,2162.96,5291332.0
1750624920,2163.18,2166.34,2162.73,2164.89,3630760.0
1750624980,2165.3,2166.6,2164.5,2165.45,1580768.0
1750625040,2165.61,2169.46,2165.25,2168.93,2914664.0
1750625100,2169.05,2169.21,2160.16,2160.73,4151538.0
1750625160,2160.32,2168.67,2160.26,2168.67,3466680.0
1750625220,2168.82,2168.83,2165.43,2166.94,2146722.0
1750625280,2167.05,2175.13,2166.11,2172.25,4746646.0
1750625340,2172.52,2176.88,2172.52,2175.96,5168360.0
1750625400,2175.95,2176.36,2173.61,2174.8,3501752.0
1750625460,2174.81,2186.73,2174.81,2186.58,9730086.0
1750625520,2186.92,2188.27,2181.44,2181.44,4792226.0
1750625580,2181.37,2185.0,2181.37,2185.0,2655642.0
1750625640,2185.0,2194.14,2183.53,2192.85,6043830.0
1750625700,2192.49,2196.0,2188.72,2188.72,6715266.0
1750625760,2188.72,2189.99,2185.71,2189.22,4323492.0
1750625820,2189.29,2191.82,2188.73,2189.16,2666318.0
1750625880,2189.15,2189.15,2182.9,2183.71,4895452.0
1750625940,2183.5,2186.98,2182.28,2186.54,3005484.0
1750626000,2186.76,2187.91,2185.47,2185.51,2190786.0
1750626060,2185.5,2191.57,2184.91,2191.24,2479582.0
1750626120,2190.47,2195.31,2190.46,2194.22,6994652.0
1750626180,2194.26,2194.26,2189.26,2190.92,2458502.0
1750626240,2190.93,2190.93,2185.51,2186.09,1950110.0
1750626300,2185.96,2188.87,2184.46,2187.37,2558164.0
1750626360,2187.56,2191.38,2187.01,2191.25,1152112.0
1750626420,2191.18,2192.19,2188.21,2192.14,1584802.0
1750626480,2192.12,2192.28,2188.24,2188.35,1011058.0
1750626540,2188.44,2189.7,2184.25,2184.48,1846046.0
1750626600,2184.25,2184.74,2182.51,2183.63,2174372.0
1750626660,2183.48,2184.3,2180.23,2184.29,2367170.0
1750626720,2184.3,2188.31,2183.21,2187.66,1609010.0
1750626780,2187.7,2189.99,2187.62,2188.42,1257838.0
1750626840,2188.42,2188.91,2186.27,2187.88,1635438.0
1750626900,2187.88,2194.19,2187.88,2193.66,4982556.0
1750626960,2193.8,2193.8,2188.74,2188.74,1674552.0
1750627020,2188.74,2191.03,2188.74,2190.23,922288.0
1750627080,2190.23,2190.29,2188.01,2189.76,957040.0
1750627140,2189.58,2190.58,2189.11,2189.88,519876.0
1750627200,2189.88,2189.88,2186.31,2187.75,808566.0
1750627260,2187.89,2189.11,2186.73,2189.1,605808.0
1750627320,2189.11,2189.11,2187.01,2187.01,461362.0
1750627380,2187.02,2187.52,2186.18,2186.25,687986.0
1750627440,2186.25,2188.26,2186.01,2186.03,419340.0
1750627500,2186.03,2186.26,2180.35,2182.12,2509046.0
1750627560,2182.05,2182.98,2178.8,2180.31,1966462.0
1750627620,2180.31,2182.92,2179.81,2181.82,1631986.0
1750627680,2181.82,2182.49,2177.68,2177.86,827528.0
1750627740,2178.05,2182.17,2177.88,2179.74,1701452.0
1750627800,2179.74,2182.58,2178.61,2181.74,1758008.0
1750627860,2182.08,2182.75,2179.26,2182.74,999660.0
1750627920,2182.74,2182.82,2181.01,2182.15,647968.0
1750627980,2182.14,2182.4,2180.81,2181.55,710370.0
1750628040,2181.44,2181.79,2178.4,2180.13,950844.0
1750628100,2180.13,2181.99,2179.69,2179.99,974192.0
1750628160,2180.0,2180.88,2177.17,2178.0,1111582.0
1750628220,2178.47,2179.8,2177.18,2178.22,1459284.0
1750628280,2178.22,2178.22,2175.59,2177.86,1713074.0
1750628340,2177.85,2178.82,2172.53,2177.03,3076438.0
1750628400,2177.03,2180.99,2176.23,2180.38,2126124.0
1750628460,2180.83,2181.23,2177.28,2179.63,1417102.0
1750628520,2179.63,2184.37,2179.01,2184.37,1229084.0
1750628580,2184.6,2186.64,2184.29,2184.91,1074876.0
1750628640,2184.92,2186.62,2184.91,2186.15,964998.0
1750628700,2186.16,2189.12,2184.65,2184.78,2532896.0
1750628760,2184.78,2185.86,2183.58,2185.65,1033672.0
1750628820,2185.64,2185.7,2183.41,2183.51,803420.0
1750628880,2183.51,2183.85,2182.73,2182.74,493382.0
1750628940,2182.67,2182.67,2180.12,2180.75,743608.0
1750629000,2180.75,2180.75,2179.83,2180.57,340092.0
1750629060,2180.57,2180.58,2178.47,2180.11,487976.0
1750629120,2180.1,2181.28,2180.1,2181.27,562240.0
1750629180,2181.27,2182.78,2181.27,2181.85,330928.0
1750629240,2181.85,2181.85,2178.41,2178.56,868106.0
1750629300,2178.57,2178.57,2177.5,2177.64,543612.0
1750629360,2177.64,2178.8,2176.66,2177.79,923934.0
1750629420,2177.79,2178.25,2175.25,2176.11,921400.0
1750629480,2176.1,2176.2,2175.19,2175.19,448340.0
1750629540,2175.19,2178.2,2172.65,2178.2,1042992.0
1750629600,2178.2,2188.83,2176.49,2188.21,8506832.0
1750629660,2188.83,2193.67,2187.87,2191.32,6429104.0
1750629720,2190.67,2191.31,2187.93,2188.88,3210008.0
1750629780,2188.88,2188.91,2183.74,2188.6,3307486.0
1750629840,2188.53,2193.07,2188.1,2192.73,2160990.0
1750629900,2192.29,2212.84,2192.07,2209.95,20492460.0
1750629960,2209.79,2210.38,2202.85,2204.6,9335168.0
1750630020,2204.84,2218.5,2204.54,2218.5,13467104.0
1750630080,2217.99,2228.55,2217.41,2222.44,17303842.0
1750630140,2222.44,2222.44,2217.07,2220.18,7780810.0
1750630200,2220.01,2220.31,2214.41,2215.71,5672408.0
1750630260,2215.9,2220.82,2215.9,2219.37,6390330.0
1750630320,2219.5,2221.43,2216.78,2217.02,4647888.0
1750630380,2216.91,2218.2,2212.02,2212.93,3133078.0
1750630440,2212.93,2217.33,2212.86,2215.22,2655280.0
1750630500,2214.55,2216.93,2211.95,2212.63,3232318.0
1750630560,2212.63,2214.19,2210.24,2211.56,4761608.0
1750630620,2212.32,2220.5,2212.32,2216.89,3783762.0
1750630680,2216.89,2218.0,2208.3,2208.47,5306540.0
1750630740,2208.65,2209.97,2206.18,2207.06,5013886.0
1750630800,2207.06,2209.17,2206.1,2208.44,1754142.0
1750630860,2207.82,2208.9,2205.61,2206.32,2377298.0
1750630920,2206.31,2206.32,2203.19,2204.13,2050676.0
1750630980,2204.14,2205.13,2202.77,2203.1,1795314.0
1750631040,2203.24,2204.25,2199.9,2203.94,4583362.0
1750631100,2203.7,2209.0,2203.7,2207.49,1627888.0
1750631160,2207.53,2209.88,2207.27,2209.88,768024.0
1750631220,2209.8,2209.82,2207.41,2208.21,1487380.0
1750631280,2208.25,2213.99,2208.24,2210.85,3206172.0
1750631340,2210.85,2210.85,2207.33,2208.11,1105734.0
1750631400,2207.75,2210.49,2207.75,2210.49,1179028.0
1750631460,2211.56,2212.08,2209.88,2212.08,1334962.0
1750631520,2212.37,2213.58,2210.21,2211.95,2304186.0
1750631580,2211.95,2216.79,2211.95,2216.79,1603462.0
1750631640,2216.57,2219.35,2215.03,2216.63,2916666.0
1750631700,2216.62,2218.31,2216.22,2218.31,1156410.0
1750631760,2218.7,2218.74,2213.68,2215.86,2153158.0
1750631820,2215.82,2220.87,2215.82,2220.03,2040056.0
1750631880,2220.02,2220.02,2214.94,2218.17,1653872.0
1750631940,2218.17,2221.54,2217.27,2221.31,3380446.0
1750632000,2221.31,2223.32,2220.33,2223.01,3322754.0
1750632060,2223.01,2223.92,2220.39,2220.99,2052390.0
1750632120,2220.99,2222.52,2220.99,2221.43,1240716.0
1750632180,2221.43,2226.66,2221.43,2225.99,3074408.0
1750632240,2225.96,2234.95,2224.79,2232.27,12174374.0
1750632300,2232.53,2234.26,2225.66,2226.44,5166876.0
1750632360,2225.98,2225.98,2224.41,2225.09,2932298.0
1750632420,2225.09,2226.08,2223.26,2223.26,1770684.0
1750632480,2223.26,2224.16,2222.28,2223.74,2387704.0
1750632540,2223.73,2224.76,2223.36,2224.22,1115818.0
1750632600,2224.07,2228.65,2224.07,2227.22,2938136.0
1750632660,2227.12,2227.61,2224.84,2227.61,1456518.0
1750632720,2227.61,2231.66,2227.21,2231.52,2041512.0
1750632780,2231.35,2231.35,2227.2,2228.86,2076870.0
1750632840,2228.99,2231.13,2228.61,2229.95,1417226.0
1750632900,2229.95,2230.8,2226.44,2226.44,1962152.0
1750632960,2226.44,2228.0,2225.39,2227.99,1435604.0
1750633020,2228.0,2229.66,2227.53,2229.03,940666.0
1750633080,2229.06,2233.14,2229.06,2230.39,2664420.0
1750633140,2230.39,2232.84,2230.01,2232.84,2234572.0
1750633200,2232.84,2235.4,2232.25,2232.25,3187368.0
1750633260,2232.29,2234.06,2230.53,2233.45,1764902.0
1750633320,2233.23,2234.0,2227.22,2227.75,1983066.0
1750633380,2227.75,2232.03,2226.48,2231.28,3092752.0
1750633440,2231.4,2231.46,2224.11,2224.41,3194986.0
1750633500,2224.41,2225.38,2223.51,2224.3,1872888.0
1750633560,2224.3,2225.2,2222.4,2222.49,1748850.0
1750633620,2222.49,2226.93,2222.49,2225.54,1300022.0
1750633680,2225.46,2226.93,2225.31,2226.0,695184.0
1750633740,2226.01,2226.01,2219.65,2220.73,4100220.0
1750633800,2220.25,2221.56,2218.41,2219.99,2744122.0
1750633860,2219.99,2221.56,2219.26,2221.44,919994.0
1750633920,2221.44,2224.45,2219.52,2221.4,1917632.0
1750633980,2220.41,2220.79,2219.48,2220.72,899356.0
1750634040,2220.72,2222.29,2219.73,2221.97,847162.0
1750634100,2221.97,2223.56,2221.96,2222.6,1251054.0
1750634160,2222.6,2228.95,2222.6,2228.91,2375088.0
1750634220,2228.99,2229.1,2227.23,2227.52,1655766.0
1750634280,2227.52,2230.32,2227.06,2229.15,1937930.0
1750634340,2229.15,2230.65,2228.02,2228.69,915650.0
1750634400,2228.73,2230.99,2228.73,2229.71,914770.0
1750634460,2229.7,2229.97,2228.58,2229.29,1135652.0
1750634520,2229.28,2231.24,2227.81,2227.82,1288832.0
1750634580,2227.69,2229.06,2227.32,2228.83,764000.0
1750634640,2228.71,2229.86,2225.89,2229.1,928132.0
1750634700,2228.68,2230.3,2227.14,2229.58,1356798.0
1750634760,2229.58,2229.73,2226.3,2226.82,1978346.0
1750634820,2226.82,2227.86,2226.01,2226.84,614628.0
1750634880,2226.84,2230.66,2226.7,2229.7,2045426.0
1750634940,2229.68,2230.59,2228.94,2230.59,617696.0
1750635000,2230.47,2230.47,2225.68,2226.89,1448258.0
1750635060,2226.89,2228.11,2226.11,2228.09,696076.0
1750635120,2228.09,2230.65,2228.09,2230.65,1313616.0
1750635180,2230.64,2231.2,2225.87,2225.87,611690.0
1750635240,2225.61,2227.11,2225.61,2225.88,875840.0
1750635300,2225.88,2226.28,2223.67,2225.38,1933196.0
1750635360,2225.11,2227.24,2224.69,2226.71,417566.0
1750635420,2226.89,2226.89,2225.7,2226.46,374064.0
1750635480,2226.46,2227.25,2223.39,2223.39,952844.0
1750635540,2223.39,2224.78,2222.97,2224.55,1239592.0
1750635600,2224.55,2225.0,2223.7,2224.11,366260.0
1750635660,2223.94,2225.8,2223.78,2224.89,424598.0
1750635720,2224.89,2225.63,2224.48,2224.79,390770.0
1750635780,2224.8,2225.39,2224.0,2225.0,582046.0
1750635840,2225.01,2226.2,2224.9,2225.58,432368.0
1750635900,2225.58,2225.59,2220.59,2220.59,2243088.0
1750635960,2220.6,2223.1,2220.59,2223.1,969414.0
1750636020,2222.76,2222.97,2222.08,2222.88,706354.0
1750636080,2222.88,2225.28,2222.69,2224.99,683952.0
1750636140,2224.99,2225.37,2223.4,2225.2,634350.0
1750636200,2225.21,2227.81,2224.99,2227.58,490860.0
1750636260,2227.33,2227.99,2226.63,2227.44,855148.0
1750636320,2227.44,2228.25,2226.14,2226.52,737548.0
1750636380,2226.59,2228.46,2226.59,2227.51,700390.0
1750636440,2227.51,2227.51,2223.92,2226.53,1941838.0
1750636500,2226.53,2228.13,2222.63,2222.63,1767030.0
1750636560,2222.63,2223.56,2222.62,2223.55,469902.0
1750636620,2223.55,2225.58,2223.55,2225.2,505628.0
1750636680,2225.19,2226.74,2224.66,2226.49,713856.0
1750636740,2226.49,2227.28,2226.18,2226.33,733652.0
1750636800,2226.32,2226.33,2222.57,2222.61,1393364.0
1750636860,2222.61,2223.18,2221.0,2221.89,1580464.0
1750636920,2221.89,2223.98,2221.01,2223.97,1156912.0
1750636980,2223.5,2224.02,2221.85,2223.61,1403582.0
1750637040,2223.61,2224.02,2221.64,2222.64,858522.0
1750637100,2222.37,2223.29,2221.35,2222.71,790492.0
1750637160,2222.72,2224.74,2222.68,2224.49,986980.0
1750637220,2224.48,2225.59,2223.18,2225.59,881076.0
1750637280,2225.59,2226.32,2223.6,2224.48,933504.0
1750637340,2224.12,2224.52,2222.49,2223.01,1167664.0
1750637400,2222.91,2227.16,2222.63,2224.47,1133822.0
1750637460,2224.46,2225.13,2223.0,2223.13,792404.0
1750637520,2223.14,2224.0,2221.85,2223.99,1066800.0
1750637580,2223.99,2224.12,2222.01,2224.07,663126.0
1750637640,2224.25,2227.0,2222.01,2226.61,1563010.0
1750637700,2226.99,2230.1,2225.99,2228.3,1962604.0
1750637760,2228.3,2230.99,2228.3,2230.73,1340552.0
1750637820,2230.6,2233.95,2230.6,2230.82,2606056.0
1750637880,2230.01,2233.47,2230.01,2232.61,2155954.0
1750637940,2232.61,2232.86,2231.1,2232.85,692684.0
1750638000,2232.85,2237.87,2232.3,2235.48,4602028.0
1750638060,2235.71,2236.42,2228.51,2228.51,4255214.0
1750638120,2228.51,2233.2,2228.51,2233.2,2322982.0
1750638180,2232.86,2232.87,2228.51,2229.02,2129346.0
1750638240,2229.02,2233.76,2227.64,2228.09,2639816.0
1750638300,2228.08,2232.7,2228.08,2230.65,1939790.0
1750638360,2230.49,2231.29,2227.82,2230.51,3364276.0
1750638420,2230.51,2232.41,2229.76,2232.03,824612.0
1750638480,2232.03,2233.67,2231.61,2232.02,721984.0
1750638540,2232.02,2232.53,2230.99,2232.52,527326.0
1750638600,2232.67,2232.99,2230.44,2232.3,636480.0
1750638660,2232.3,2232.3,2226.5,2226.62,2305942.0
1750638720,2226.62,2227.29,2224.12,2225.71,3223264.0
1750638780,2225.71,2228.24,2225.71,2227.89,899490.0
1750638840,2227.42,2228.55,2226.8,2228.55,676340.0
1750638900,2228.55,2233.59,2228.55,2233.08,1880636.0
1750638960,2232.98,2236.99,2232.22,2235.89,2263408.0
1750639020,2235.89,2237.13,2234.77,2236.89,1273796.0
1750639080,2236.35,2244.0,2236.2,2242.81,10725876.0
1750639140,2243.09,2243.93,2241.41,2241.99,3521508.0
1750639200,2241.99,2242.72,2240.06,2242.61,2238860.0
1750639260,2242.61,2242.61,2239.43,2241.05,2328182.0
1750639320,2241.04,2244.23,2240.84,2242.28,1933112.0
1750639380,2242.28,2248.66,2242.12,2247.81,9787704.0
1750639440,2247.81,2253.1,2247.51,2250.57,10215918.0
1750639500,2250.75,2251.66,2248.68,2250.18,4718674.0
1750639560,2250.17,2252.72,2249.51,2252.72,2823848.0
1750639620,2252.72,2253.72,2252.05,2253.13,3443226.0
1750639680,2253.56,2257.01,2251.01,2255.1,7336484.0
1750639740,2256.08,2258.61,2249.41,2249.41,7593144.0
1750639800,2249.26,2249.26,2243.93,2244.49,5043226.0
1750639860,2244.49,2246.22,2243.19,2243.2,2485494.0
1750639920,2243.11,2246.47,2243.01,2245.01,2729990.0
1750639980,2245.01,2246.1,2243.24,2245.71,1125796.0
1750640040,2245.55,2246.19,2242.27,2242.27,1374044.0
1750640100,2241.96,2243.65,2241.5,2241.51,2829882.0
1750640160,2241.23,2241.41,2240.01,2240.7,2050640.0
1750640220,2240.8,2240.9,2236.82,2237.21,3291722.0
1750640280,2237.21,2239.14,2237.0,2237.94,1669486.0
1750640340,2237.99,2239.78,2237.42,2239.78,1690896.0
1750640400,2239.98,2240.62,2237.79,2238.71,1316756.0
1750640460,2238.72,2238.72,2236.67,2236.76,1456214.0
1750640520,2236.77,2239.34,2236.52,2239.29,1047450.0
1750640580,2239.29,2239.3,2235.83,2236.82,1770892.0
1750640640,2236.95,2237.29,2234.74,2235.38,2241098.0
1750640700,2235.38,2237.29,2235.37,2236.29,855138.0
1750640760,2236.29,2236.29,2234.0,2234.32,1085732.0
1750640820,2234.36,2235.29,2225.49,2231.23,8912012.0
1750640880,2231.23,2233.2,2231.23,2232.3,3325210.0
1750640940,2232.3,2233.51,2231.09,2233.51,1504882.0
1750641000,2233.38,2236.42,2233.2,2235.72,1796196.0
1750641060,2235.72,2236.91,2235.1,2235.99,1237170.0
1750641120,2235.99,2236.82,2235.12,2236.2,941402.0
1750641180,2236.21,2236.4,2234.07,2234.52,762320.0
1750641240,2234.53,2236.52,2234.52,2236.51,457164.0
1750641300,2236.52,2237.69,2235.0,2235.04,863980.0
1750641360,2235.04,2235.04,2232.12,2232.43,826526.0
1750641420,2232.44,2233.3,2231.04,2231.95,1042138.0
1750641480,2231.95,2232.98,2231.43,2231.99,1739876.0
1750641540,2232.0,2232.96,2229.76,2232.13,1555436.0
1750641600,2232.13,2232.7,2231.04,2231.3,783718.0
1750641660,2231.31,2232.94,2231.3,2232.93,763844.0
1750641720,2232.93,2233.72,2232.36,2232.36,696368.0
1750641780,2232.1,2232.58,2231.06,2232.13,591712.0
1750641840,2232.08,2232.08,2229.63,2229.92,981234.0
1750641900,2229.92,2230.91,2229.16,2229.52,1407570.0
1750641960,2229.4,2230.73,2228.25,2229.95,1425546.0
1750642020,2229.8,2231.45,2229.68,2230.77,672372.0
1750642080,2230.78,2231.22,2229.0,2229.98,401066.0
1750642140,2229.98,2230.21,2228.35,2228.6,787258.0
1750642200,2228.59,2229.8,2228.52,2228.61,1091922.0
1750642260,2228.62,2228.62,2224.13,2226.48,2779344.0
1750642320,2226.49,2227.94,2226.35,2227.62,1479660.0
1750642380,2227.62,2232.99,2227.62,2232.99,1790906.0
1750642440,2232.97,2234.15,2231.63,2232.54,1580210.0
1750642500,2232.55,2233.43,2231.68,2232.87,594730.0
1750642560,2232.99,2232.99,2231.0,2231.63,511424.0
1750642620,2231.03,2231.03,2230.05,2230.07,626336.0
1750642680,2230.01,2230.68,2230.0,2230.0,1586130.0
1750642740,2230.0,2231.0,2230.0,2230.15,297954.0
1750642800,2230.15,2230.98,2229.04,2230.98,2042962.0
1750642860,2230.98,2233.7,2230.98,2232.43,1894568.0
1750642920,2232.42,2234.63,2232.42,2233.16,1142738.0
1750642980,2233.16,2234.86,2232.6,2233.01,822732.0
1750643040,2233.01,2234.23,2233.0,2233.9,410498.0
1750643100,2233.91,2234.48,2233.48,2233.52,494022.0
1750643160,2233.52,2234.84,2233.17,2233.5,530150.0
1750643220,2233.39,2236.66,2233.0,2236.42,1149718.0
1750643280,2236.67,2240.54,2236.67,2240.54,5173654.0
1750643340,2241.27,2242.95,2240.82,2242.24,3387346.0
1750643400,2242.25,2244.41,2241.6,2242.1,2422860.0
1750643460,2241.97,2242.22,2241.39,2241.65,867722.0
1750643520,2241.65,2242.88,2241.0,2242.87,807630.0
1750643580,2242.99,2244.69,2242.99,2244.69,1268366.0
1750643640,2244.45,2244.95,2243.51,2244.95,855380.0
1750643700,2244.94,2245.71,2244.31,2244.58,1315768.0
1750643760,2244.54,2244.54,2241.75,2243.4,1805844.0
1750643820,2243.5,2246.81,2243.5,2246.63,1809500.0
1750643880,2246.77,2246.78,2245.13,2245.52,1651994.0
1750643940,2245.52,2245.78,2244.44,2244.88,495914.0
1750644000,2244.87,2246.62,2244.69,2244.99,1682950.0
1750644060,2244.99,2245.53,2241.52,2241.61,2141128.0
1750644120,2241.85,2243.03,2241.27,2241.94,2014420.0
1750644180,2241.94,2243.59,2241.3,2241.3,1193908.0
1750644240,2241.74,2242.42,2240.96,2241.81,866682.0
1750644300,2241.77,2242.67,2240.17,2241.05,1140488.0
1750644360,2241.05,2241.17,2239.14,2239.28,1639620.0
1750644420,2239.28,2240.37,2236.99,2237.0,2545582.0
1750644480,2236.99,2239.38,2236.41,2239.38,1853628.0
1750644540,2239.38,2240.48,2238.47,2238.99,800626.0
1750644600,2239.0,2240.69,2238.2,2240.69,711376.0
1750644660,2241.27,2241.29,2239.59,2240.0,651226.0
1750644720,2240.0,2240.94,2239.55,2240.14,572934.0
1750644780,2240.14,2240.14,2235.74,2236.14,875054.0
1750644840,2236.14,2238.06,2235.78,2236.88,1134556.0
1750644900,2236.88,2237.65,2236.46,2236.82,859118.0
1750644960,2236.91,2239.94,2236.69,2239.47,377486.0
1750645020,2239.78,2239.78,2237.34,2237.69,445780.0
1750645080,2237.69,2240.0,2237.47,2239.82,690990.0
1750645140,2239.83,2240.2,2238.0,2238.76,555274.0
1750645200,2238.77,2238.94,2236.82,2236.99,539402.0
1750645260,2236.99,2238.3,2236.75,2237.15,433368.0
1750645320,2237.26,2237.96,2235.54,2235.72,658268.0
1750645380,2235.72,2237.35,2234.11,2237.35,1134490.0
1750645440,2237.82,2238.74,2236.6,2236.6,763418.0
1750645500,2236.6,2236.76,2235.02,2235.45,1590386.0
1750645560,2235.46,2235.46,2232.34,2234.9,2401992.0
1750645620,2234.89,2238.78,2234.89,2237.84,1049264.0
1750645680,2237.96,2242.12,2237.96,2242.12,2625134.0
1750645740,2242.12,2242.12,2240.42,2240.99,1043064.0
1750645800,2240.71,2241.9,2240.2,2241.84,883592.0
1750645860,2241.84,2242.1,2240.26,2240.82,1352100.0
1750645920,2240.82,2243.14,2240.82,2242.1,1046292.0
1750645980,2242.1,2242.67,2241.14,2241.6,1015872.0
1750646040,2241.6,2242.43,2239.88,2240.18,1518216.0
1750646100,2240.18,2240.56,2239.79,2240.35,725036.0
1750646160,2240.35,2240.35,2236.43,2237.86,1377636.0
1750646220,2237.86,2240.53,2237.71,2239.68,963186.0
1750646280,2239.68,2239.72,2238.42,2239.13,519338.0
1750646340,2239.13,2239.48,2238.28,2239.46,628626.0
1750646400,2239.47,2241.03,2239.34,2239.7,400816.0
1750646460,2239.67,2239.67,2237.7,2237.92,401564.0
1750646520,2237.92,2239.44,2237.38,2238.31,356124.0
1750646580,2238.93,2239.53,2238.4,2238.45,260440.0
1750646640,2238.34,2238.55,2237.65,2237.88,674476.0
1750646700,2237.89,2237.89,2234.98,2235.6,2108960.0
1750646760,2235.79,2237.5,2235.39,2236.37,707688.0
1750646820,2236.37,2237.4,2235.66,2236.79,1168742.0
1750646880,2236.8,2237.47,2236.22,2236.54,389086.0
1750646940,2236.55,2238.0,2236.08,2236.14,903026.0
1750647000,2236.14,2237.61,2235.79,2235.79,281768.0
1750647060,2235.8,2238.32,2235.8,2237.3,467456.0
1750647120,2237.3,2237.64,2236.91,2237.25,285126.0
1750647180,2237.25,2237.86,2236.92,2237.4,220164.0
1750647240,2237.4,2237.41,2236.2,2236.59,508010.0
1750647300,2236.6,2237.4,2235.14,2237.02,666240.0
1750647360,2237.02,2237.5,2235.79,2237.5,365314.0
1750647420,2237.74,2239.46,2237.65,2239.26,475258.0
1750647480,2239.21,2241.49,2239.2,2240.84,453000.0
1750647540,2240.83,2241.23,2237.62,2237.83,2330126.0
1750647600,2237.83,2238.01,2235.26,2235.26,783808.0
1750647660,2235.26,2236.0,2235.06,2235.35,834654.0
1750647720,2235.35,2236.51,2234.64,2234.96,2270988.0
1750647780,2234.97,2234.97,2232.51,2233.34,1173412.0
1750647840,2233.34,2238.96,2233.34,2238.95,753686.0
1750647900,2238.94,2240.47,2238.7,2240.47,1224358.0
1750647960,2240.31,2241.89,2239.27,2241.73,1253106.0
1750648020,2241.73,2242.91,2239.27,2239.27,1233114.0
1750648080,2239.27,2240.4,2238.84,2238.85,569358.0
1750648140,2238.71,2240.82,2238.28,2240.82,400128.0
1750648200,2240.82,2241.0,2239.66,2239.66,376898.0
1750648260,2239.23,2239.52,2236.62,2236.62,572152.0
1750648320,2236.61,2238.34,2236.2,2238.34,717308.0
1750648380,2238.34,2241.54,2238.34,2241.17,762602.0
1750648440,2241.18,2241.28,2239.42,2241.28,693472.0
1750648500,2241.28,2241.28,2237.2,2238.16,1090240.0
1750648560,2238.16,2240.99,2238.16,2240.15,969616.0
1750648620,2240.15,2240.8,2239.52,2239.96,1223434.0
1750648680,2239.95,2241.34,2239.54,2240.17,438258.0
1750648740,2240.01,2241.47,2239.24,2239.24,958266.0
1750648800,2239.29,2239.88,2238.75,2239.26,379386.0
1750648860,2239.26,2239.79,2238.95,2238.96,252694.0
1750648920,2239.05,2240.96,2239.05,2240.79,544290.0
1750648980,2240.79,2241.45,2240.31,2241.38,448254.0
1750649040,2241.38,2241.39,2237.59,2237.59,570966.0
1750649100,2237.45,2238.28,2237.0,2237.27,959702.0
1750649160,2237.27,2237.97,2237.1,2237.72,424580.0
1750649220,2237.72,2238.19,2236.22,2236.49,621338.0
1750649280,2236.25,2236.58,2234.81,2236.04,1045000.0
1750649340,2236.05,2236.53,2235.35,2236.09,462686.0
1750649400,2236.1,2237.38,2235.0,2237.37,635816.0
1750649460,2237.38,2239.22,2237.38,2238.12,795298.0
1750649520,2238.22,2238.49,2237.01,2237.33,540048.0
1750649580,2237.33,2237.33,2234.01,2235.2,677220.0
1750649640,2235.2,2238.33,2235.12,2238.06,1651078.0
1750649700,2237.82,2237.99,2236.5,2237.53,697776.0
1750649760,2237.71,2238.1,2235.64,2235.64,417410.0
1750649820,2235.56,2236.1,2234.22,2234.96,680092.0
1750649880,2234.98,2236.33,2234.74,2236.0,715646.0
1750649940,2236.0,2236.09,2233.61,2233.61,984304.0
1750650000,2233.78,2234.64,2233.43,2234.38,708950.0
1750650060,2234.04,2235.14,2233.42,2233.61,1045152.0
1750650120,2233.62,2234.77,2232.83,2234.77,1425072.0
1750650180,2234.77,2234.88,2233.5,2233.98,376888.0
1750650240,2233.99,2234.99,2233.49,2233.56,232742.0
1750650300,2233.56,2234.4,2233.4,2233.42,464352.0
1750650360,2233.42,2233.82,2230.26,2232.45,4338830.0
1750650420,2232.45,2234.46,2232.3,2234.45,912240.0
1750650480,2234.45,2235.93,2234.1,2235.0,650464.0
1750650540,2235.0,2235.19,2233.2,2233.2,472802.0
1750650600,2233.39,2235.11,2233.2,2234.78,356832.0
1750650660,2234.78,2235.19,2233.58,2233.58,261622.0
1750650720,2233.58,2233.97,2231.62,2231.75,1223566.0
1750650780,2231.76,2233.75,2231.75,2233.19,855840.0
1750650840,2233.19,2234.51,2232.9,2232.9,257604.0
1750650900,2233.01,2233.66,2231.9,2233.22,421674.0
1750650960,2233.22,2233.22,2231.75,2231.83,421310.0
1750651020,2231.83,2233.1,2231.83,2232.26,563760.0
1750651080,2232.27,2233.15,2230.8,2233.15,1064430.0
1750651140,2233.15,2233.7,2232.53,2233.69,332388.0
1750651200,2233.82,2235.9,2233.8,2234.7,821308.0
1750651260,2234.71,2234.88,2232.44,2232.85,451076.0
1750651320,2232.85,2233.66,2232.51,2233.27,408670.0
1750651380,2233.41,2234.09,2231.85,2232.01,473952.0
1750651440,2232.15,2232.16,2231.0,2231.99,644476.0
1750651500,2231.99,2232.73,2231.71,2231.96,532064.0
1750651560,2231.71,2231.71,2229.19,2229.7,3489814.0
1750651620,2229.7,2230.27,2228.43,2228.43,3701562.0
1750651680,2228.51,2229.32,2227.19,2228.26,1659824.0
1750651740,2228.39,2228.49,2226.76,2226.81,3060410.0
1750651800,2226.81,2230.0,2226.81,2228.59,1651122.0
1750651860,2228.27,2228.84,2227.53,2228.67,1143038.0
1750651920,2228.67,2229.44,2227.76,2228.13,865842.0
1750651980,2228.13,2229.34,2228.13,2228.77,775964.0
1750652040,2228.77,2230.43,2228.77,2230.43,677992.0
1750652100,2230.43,2232.93,2230.43,2231.55,638766.0
1750652160,2231.55,2233.84,2231.54,2233.84,516148.0
1750652220,2233.83,2236.31,2233.83,2235.7,1219936.0
1750652280,2235.7,2235.9,2233.75,2234.4,1063636.0
1750652340,2234.39,2235.43,2234.17,2235.12,360376.0
1750652400,2235.12,2236.35,2235.12,2236.35,738306.0
1750652460,2236.35,2237.62,2236.06,2236.06,1033498.0
1750652520,2236.01,2238.72,2236.0,2238.43,857538.0
1750652580,2238.43,2238.43,2236.62,2237.63,1134820.0
1750652640,2237.98,2238.7,2237.63,2238.44,1350004.0
1750652700,2238.44,2240.41,2238.43,2239.73,1645834.0
1750652760,2239.98,2242.97,2239.89,2242.04,2528190.0
1750652820,2242.04,2242.04,2239.02,2239.83,758594.0
1750652880,2239.83,2240.6,2239.39,2239.39,682000.0
1750652940,2239.38,2240.49,2237.6,2237.6,1492386.0
1750653000,2237.74,2238.28,2237.13,2238.28,641072.0
1750653060,2238.28,2238.49,2237.64,2237.7,465162.0
1750653120,2237.69,2237.83,2235.47,2236.47,506656.0
1750653180,2236.46,2236.79,2235.07,2236.26,1022124.0
1750653240,2236.27,2236.96,2233.86,2233.86,1466746.0
1750653300,2234.19,2234.45,2232.5,2234.26,1536692.0
1750653360,2234.26,2235.53,2232.9,2232.91,667728.0
1750653420,2232.91,2233.59,2232.53,2233.43,578486.0
1750653480,2233.43,2233.99,2233.25,2233.26,495408.0
1750653540,2233.26,2234.53,2233.1,2234.53,465538.0
1750653600,2234.53,2235.98,2234.52,2235.97,567042.0
1750653660,2235.97,2236.18,2235.39,2235.65,450838.0
1750653720,2235.64,2236.41,2235.42,2235.8,340090.0
1750653780,2235.79,2235.8,2234.64,2235.49,315548.0
1750653840,2235.48,2235.65,2233.0,2233.08,537102.0
1750653900,2233.08,2233.35,2231.64,2232.62,1020028.0
1750653960,2232.89,2232.89,2231.31,2232.42,1070306.0
1750654020,2232.04,2232.76,2232.0,2232.24,341748.0
1750654080,2232.01,2232.27,2230.72,2232.27,980250.0
1750654140,2232.27,2232.28,2231.45,2231.51,1245410.0
1750654200,2231.51,2232.58,2231.27,2232.24,432178.0
1750654260,2232.24,2232.54,2230.99,2231.83,525894.0
1750654320,2232.07,2232.08,2231.26,2232.0,386238.0
1750654380,2231.99,2233.39,2231.99,2232.71,263726.0
1750654440,2232.7,2233.19,2232.48,2232.51,737846.0
1750654500,2232.5,2233.69,2232.49,2233.68,233856.0
1750654560,2233.43,2233.48,2231.58,2232.15,552450.0
1750654620,2232.15,2232.53,2231.84,2231.92,486202.0
1750654680,2232.07,2233.27,2232.06,2233.27,221876.0
1750654740,2233.27,2233.46,2232.5,2232.85,315890.0
1750654800,2233.0,2234.69,2233.0,2233.92,591572.0
1750654860,2234.01,2234.33,2233.5,2233.74,429246.0
1750654920,2233.74,2234.95,2233.74,2234.59,271014.0
1750654980,2234.59,2234.79,2234.0,2234.15,298214.0
1750655040,2234.15,2235.41,2234.15,2235.01,517348.0
1750655100,2235.0,2236.94,2235.0,2236.93,564290.0
1750655160,2236.93,2238.31,2236.64,2237.28,1130744.0
1750655220,2237.5,2237.97,2236.68,2237.67,605732.0
1750655280,2237.67,2239.65,2237.67,2238.7,770498.0
1750655340,2238.7,2239.0,2238.16,2238.99,504264.0
1750655400,2238.99,2239.85,2238.99,2239.85,427418.0
1750655460,2239.85,2240.9,2239.38,2239.62,1237266.0
1750655520,2239.62,2240.99,2239.58,2240.99,717124.0
1750655580,2240.99,2242.23,2240.84,2240.88,1393464.0
1750655640,2240.87,2241.52,2239.02,2239.5,1308536.0
1750655700,2239.5,2240.97,2238.9,2240.97,914976.0
1750655760,2240.8,2241.17,2240.33,2240.41,581466.0
1750655820,2240.78,2241.92,2240.73,2241.29,658846.0
1750655880,2241.28,2241.29,2239.1,2240.82,790168.0
1750655940,2240.81,2241.19,2240.38,2241.17,545312.0
1750656000,2241.5,2242.45,2241.17,2242.44,610946.0
1750656060,2242.29,2242.45,2241.04,2241.05,674538.0
1750656120,2241.22,2242.0,2241.12,2241.12,724968.0
1750656180,2241.12,2242.93,2241.12,2242.93,686894.0
1750656240,2242.99,2244.97,2242.99,2243.32,2171606.0
1750656300,2243.31,2243.32,2241.0,2241.19,1024168.0
1750656360,2241.2,2241.67,2239.22,2239.38,1163978.0
1750656420,2239.39,2240.59,2238.59,2239.28,2019750.0
1750656480,2239.28,2240.0,2238.64,2239.54,477584.0
1750656540,2239.54,2240.32,2238.65,2240.31,695442.0
1750656600,2240.31,2240.33,2238.32,2238.46,411806.0
1750656660,2238.54,2240.34,2238.54,2240.33,386874.0
1750656720,2240.33,2241.17,2239.24,2239.78,409840.0
1750656780,2239.78,2239.87,2238.17,2238.52,365180.0
1750656840,2238.78,2239.14,2237.13,2239.03,1037110.0
1750656900,2238.92,2238.92,2237.42,2237.42,302320.0
1750656960,2237.37,2238.53,2237.36,2237.36,397336.0
1750657020,2237.36,2238.97,2237.0,2238.96,889364.0
1750657080,2238.97,2240.03,2238.65,2239.33,797350.0
1750657140,2239.34,2239.7,2238.85,2239.57,219860.0
1750657200,2239.48,2239.79,2239.36,2239.79,166514.0
1750657260,2239.79,2239.99,2238.6,2238.6,324754.0
1750657320,2238.69,2239.46,2238.18,2238.44,255352.0
1750657380,2238.44,2238.79,2237.91,2238.52,449398.0
1750657440,2238.52,2238.64,2237.91,2237.93,600196.0
1750657500,2237.71,2238.88,2237.01,2238.06,1159002.0
1750657560,2238.06,2241.99,2238.06,2241.99,1130784.0
1750657620,2241.99,2249.66,2241.99,2245.33,5725810.0
1750657680,2245.33,2247.99,2245.19,2247.99,2494816.0
1750657740,2247.99,2249.12,2246.19,2248.36,2041602.0
1750657800,2248.36,2248.77,2242.78,2243.91,2818452.0
1750657860,2243.91,2244.79,2242.81,2244.56,1272426.0
1750657920,2244.43,2244.59,2243.74,2244.37,1408684.0
1750657980,2244.37,2245.59,2243.53,2245.26,1421936.0
1750658040,2245.26,2247.83,2245.03,2247.3,2404504.0
1750658100,2247.3,2247.96,2246.81,2247.85,835342.0
1750658160,2247.85,2248.15,2246.31,2247.11,870070.0
1750658220,2247.1,2247.1,2246.0,2246.32,804354.0
1750658280,2246.33,2246.68,2245.03,2245.31,1446586.0
1750658340,2245.31,2245.61,2244.66,2245.31,981914.0
1750658400,2245.31,2246.29,2245.31,2246.08,676862.0
1750658460,2246.07,2246.81,2245.02,2246.09,787186.0
1750658520,2246.3,2250.54,2246.3,2250.48,5054108.0
1750658580,2250.8,2253.39,2250.01,2252.38,5351984.0
1750658640,2252.38,2253.49,2251.53,2251.97,2848346.0
1750658700,2251.97,2251.99,2250.01,2251.79,1736864.0
1750658760,2251.79,2252.86,2250.0,2250.0,1971766.0
1750658820,2249.86,2250.54,2248.96,2249.31,2273486.0
1750658880,2249.38,2251.74,2249.35,2251.56,704420.0
1750658940,2251.3,2252.32,2251.06,2251.23,610284.0
1750659000,2251.23,2251.51,2249.38,2250.64,1316394.0
1750659060,2250.46,2251.2,2249.88,2250.2,852014.0
1750659120,2250.05,2250.9,2249.86,2249.86,1051280.0
1750659180,2249.86,2250.12,2248.88,2250.12,910280.0
1750659240,2250.34,2250.68,2249.15,2250.57,716496.0
1750659300,2250.4,2251.02,2250.4,2250.98,1015758.0
1750659360,2250.98,2253.82,2250.97,2251.74,2109084.0
1750659420,2251.74,2252.27,2249.0,2249.0,1767812.0
1750659480,2249.0,2249.01,2246.29,2246.3,3146308.0
1750659540,2246.29,2246.3,2243.72,2243.72,2727558.0
1750659600,2243.99,2245.18,2243.3,2245.18,1497146.0
1750659660,2245.19,2245.19,2241.81,2242.84,1364372.0
1750659720,2242.83,2244.0,2242.32,2243.77,976984.0
1750659780,2243.76,2243.94,2243.17,2243.29,877450.0
1750659840,2243.4,2243.41,2240.78,2241.23,2080622.0
1750659900,2241.15,2244.1,2241.15,2243.46,1037946.0
1750659960,2243.39,2243.46,2241.09,2241.09,728422.0
1750660020,2241.1,2242.99,2241.1,2242.0,628062.0
1750660080,2242.01,2242.5,2241.07,2241.92,470104.0
1750660140,2241.92,2242.0,2238.1,2239.82,2961140.0
1750660200,2239.61,2239.79,2238.45,2239.41,1333522.0
1750660260,2239.4,2248.08,2239.16,2247.88,9306464.0
1750660320,2248.08,2248.15,2239.42,2241.32,20466826.0
1750660380,2241.32,2242.43,2239.15,2239.15,2476570.0
1750660440,2239.15,2240.34,2236.82,2236.93,3266878.0
1750660500,2236.99,2238.82,2235.04,2236.12,4970122.0
1750660560,2236.19,2236.19,2234.75,2235.65,3687596.0
1750660620,2235.79,2236.68,2234.7,2236.68,2417078.0
1750660680,2237.08,2237.28,2235.62,2236.94,1630876.0
1750660740,2236.93,2238.64,2236.65,2238.61,1329916.0
1750660800,2238.59,2239.38,2237.45,2238.69,1954600.0
1750660860,2238.69,2239.96,2236.8,2237.69,1656466.0
1750660920,2237.69,2238.06,2236.86,2237.41,1275318.0
1750660980,2237.41,2238.3,2236.27,2236.3,862994.0
1750661040,2236.29,2237.34,2235.03,2236.82,2085738.0
1750661100,2236.82,2239.35,2236.71,2239.02,1018584.0
1750661160,2239.03,2239.03,2238.09,2238.51,596818.0
1750661220,2238.51,2239.45,2236.89,2237.71,1514918.0
1750661280,2237.71,2237.72,2233.04,2233.14,2353830.0
1750661340,2233.14,2233.59,2232.5,2233.44,2504542.0
1750661400,2233.57,2236.22,2233.57,2236.22,967906.0
1750661460,2235.59,2236.3,2234.72,2235.93,1162694.0
1750661520,2236.07,2237.25,2236.07,2237.19,464928.0
1750661580,2237.19,2242.0,2237.08,2241.7,2330136.0
1750661640,2241.69,2243.61,2240.96,2243.22,2047542.0
1750661700,2243.22,2243.76,2241.3,2243.01,1515934.0
1750661760,2243.0,2245.86,2241.3,2245.86,2042504.0
1750661820,2245.85,2250.57,2245.85,2250.05,14339620.0
1750661880,2250.05,2250.44,2249.01,2249.01,4038180.0
1750661940,2249.02,2250.11,2248.29,2250.0,2748744.0
1750662000,2250.0,2251.38,2249.69,2251.24,2695064.0
1750662060,2251.23,2252.34,2250.37,2252.33,3622380.0
1750662120,2252.32,2252.4,2250.96,2251.63,4379156.0
1750662180,2251.91,2253.21,2250.8,2253.21,3769822.0
1750662240,2253.21,2263.43,2252.11,2257.57,8608362.0
1750662300,2257.56,2274.72,2256.08,2264.37,32907022.0
1750662360,2264.66,2270.11,2264.66,2269.6,9676246.0
1750662420,2269.6,2270.89,2266.5,2267.67,6067994.0
1750662480,2267.57,2267.89,2264.79,2265.35,4109058.0
1750662540,2265.35,2267.4,2265.24,2267.39,3383984.0
1750662600,2267.38,2269.89,2266.16,2266.22,3884684.0
1750662660,2266.16,2266.16,2258.8,2259.28,5019378.0
1750662720,2259.28,2260.91,2257.56,2260.66,4450950.0
1750662780,2260.66,2263.86,2260.66,2261.33,1731302.0
1750662840,2261.32,2262.63,2260.14,2260.52,2012416.0
1750662900,2260.6,2260.6,2256.04,2256.89,4360048.0
1750662960,2256.89,2257.13,2255.74,2256.1,1947942.0
1750663020,2255.89,2256.88,2255.33,2255.49,2173512.0
1750663080,2255.5,2256.84,2254.5,2256.84,2042016.0
1750663140,2256.99,2258.81,2256.56,2257.41,2248076.0
1750663200,2257.41,2257.99,2256.21,2257.86,890046.0
1750663260,2257.86,2259.87,2257.5,2259.47,1289340.0
1750663320,2259.46,2259.83,2258.92,2259.03,1108048.0
1750663380,2259.04,2259.44,2257.4,2257.41,1298670.0
1750663440,2257.19,2258.0,2256.6,2256.76,1195208.0
1750663500,2256.65,2256.81,2254.38,2254.6,1236314.0
1750663560,2254.6,2257.3,2254.6,2256.34,967034.0
1750663620,2256.34,2257.37,2255.08,2255.08,889666.0
1750663680,2255.08,2255.92,2254.84,2255.14,1155568.0
1750663740,2255.15,2255.42,2254.27,2255.19,774382.0
1750663800,2255.19,2257.43,2255.19,2255.68,1334164.0
1750663860,2255.67,2255.68,2254.05,2255.34,912598.0
1750663920,2255.34,2255.34,2252.25,2252.9,2015566.0
1750663980,2252.9,2254.14,2251.41,2253.87,2694626.0
1750664040,2253.81,2258.07,2253.57,2256.29,3402610.0
1750664100,2256.21,2256.21,2254.77,2254.78,820216.0
1750664160,2254.78,2258.57,2254.64,2257.98,1239592.0
1750664220,2257.98,2258.12,2255.68,2257.01,1447826.0
1750664280,2257.01,2257.26,2255.65,2256.08,930768.0
1750664340,2256.08,2256.09,2254.7,2254.71,663310.0
1750664400,2254.23,2255.25,2254.22,2255.01,892374.0
1750664460,2255.01,2255.25,2253.1,2253.19,642090.0
1750664520,2253.2,2254.34,2252.43,2254.16,892110.0
1750664580,2254.16,2256.18,2254.12,2256.05,2447292.0
1750664640,2256.05,2256.99,2255.64,2255.64,530352.0
1750664700,2255.64,2256.18,2255.31,2255.61,400132.0
1750664760,2255.62,2255.62,2253.54,2254.19,1152416.0
1750664820,2254.19,2255.35,2253.7,2255.35,704422.0
1750664880,2255.35,2257.39,2255.03,2255.87,1556172.0
1750664940,2256.1,2256.45,2254.88,2255.81,851296.0
1750665000,2255.88,2257.29,2255.56,2255.74,649136.0
1750665060,2255.74,2255.75,2253.77,2254.88,569596.0
1750665120,2254.88,2256.94,2254.38,2256.21,852722.0
1750665180,2256.43,2256.44,2255.49,2255.49,571874.0
1750665240,2255.2,2255.72,2254.46,2255.2,471382.0
1750665300,2254.86,2255.57,2254.53,2255.56,670478.0
1750665360,2255.56,2256.68,2254.66,2255.0,624664.0
1750665420,2254.99,2256.17,2254.99,2256.02,271686.0
1750665480,2256.02,2257.51,2255.77,2257.51,604006.0
1750665540,2257.51,2257.79,2256.67,2257.63,969966.0
1750665600,2257.51,2258.43,2256.88,2257.96,2615122.0
1750665660,2257.96,2261.7,2257.36,2260.52,2956646.0
1750665720,2260.56,2260.56,2257.73,2258.03,2675036.0
1750665780,2258.03,2259.99,2257.2,2259.16,971188.0
1750665840,2259.34,2260.72,2259.34,2259.53,987660.0
1750665900,2259.52,2259.99,2256.32,2258.5,1184824.0
1750665960,2258.5,2259.78,2258.03,2258.34,1044840.0
1750666020,2258.34,2259.91,2257.18,2257.26,842058.0
1750666080,2257.24,2263.92,2257.24,2263.84,4417028.0
1750666140,2263.85,2266.67,2263.85,2265.94,3862610.0
1750666200,2265.91,2267.32,2265.42,2266.85,2978578.0
1750666260,2266.85,2270.59,2266.84,2270.59,2226352.0
1750666320,2270.58,2273.04,2268.4,2268.4,10783368.0
1750666380,2268.12,2268.81,2263.72,2263.72,2674276.0
1750666440,2264.07,2264.71,2263.0,2264.05,2018428.0
1750666500,2264.28,2264.28,2263.04,2263.34,998280.0
1750666560,2263.33,2267.0,2263.33,2264.44,1926412.0
1750666620,2264.34,2264.34,2261.07,2261.3,1590644.0
1750666680,2261.29,2264.0,2261.16,2264.0,1113842.0
1750666740,2264.0,2264.08,2261.01,2263.27,973614.0
1750666800,2263.27,2263.61,2261.48,2261.64,622632.0
1750666860,2261.5,2262.67,2261.11,2262.66,874558.0
1750666920,2262.66,2265.06,2262.66,2263.94,1649846.0
1750666980,2263.93,2264.76,2263.0,2264.75,828230.0
1750667040,2264.85,2266.8,2264.85,2265.88,1204264.0
1750667100,2265.88,2265.96,2262.06,2262.88,696352.0
1750667160,2262.88,2263.1,2262.0,2262.66,789018.0
1750667220,2262.66,2262.66,2261.26,2261.86,1059916.0
1750667280,2261.86,2264.98,2260.05,2264.18,1907108.0
1750667340,2264.3,2264.3,2261.34,2261.52,630116.0
1750667400,2261.53,2261.97,2260.6,2261.56,1333662.0
1750667460,2261.56,2261.56,2258.76,2258.82,1354446.0
1750667520,2258.82,2259.07,2255.72,2256.69,4158594.0
1750667580,2256.81,2257.76,2256.43,2257.23,2678968.0
1750667640,2257.36,2258.95,2254.87,2256.53,3082502.0
1750667700,2256.39,2258.3,2256.28,2257.9,1715072.0
1750667760,2257.9,2259.63,2257.5,2259.63,612396.0
1750667820,2259.63,2260.32,2257.01,2257.47,2184804.0
1750667880,2257.46,2258.19,2257.35,2258.19,509406.0
1750667940,2258.19,2258.76,2257.29,2257.39,1302388.0
1750668000,2257.41,2257.98,2256.65,2257.33,896962.0
1750668060,2257.33,2257.33,2256.33,2256.79,658534.0
1750668120,2256.8,2258.49,2256.65,2257.8,1143204.0
1750668180,2257.72,2258.16,2256.9,2257.77,955692.0
1750668240,2257.77,2258.53,2257.72,2258.53,157996.0
1750668300,2258.53,2261.44,2258.31,2261.11,979952.0
1750668360,2261.11,2261.79,2260.56,2260.57,1027748.0
1750668420,2260.57,2261.5,2260.18,2260.99,635960.0
1750668480,2260.99,2262.0,2260.92,2261.28,777728.0
1750668540,2261.27,2261.28,2260.4,2260.52,461114.0
1750668600,2260.52,2260.55,2258.99,2259.71,1328432.0
1750668660,2259.71,2260.71,2259.38,2260.09,398778.0
1750668720,2260.09,2260.83,2259.54,2259.54,427432.0
1750668780,2259.55,2259.73,2257.85,2258.16,1709580.0
1750668840,2258.15,2259.39,2258.15,2259.38,430760.0
1750668900,2259.39,2261.01,2258.9,2260.4,2270070.0
1750668960,2260.4,2260.4,2258.84,2259.93,483966.0
1750669020,2259.93,2261.59,2259.36,2261.24,2943090.0
1750669080,2261.24,2261.7,2260.71,2260.78,367462.0
1750669140,2260.78,2261.11,2260.27,2260.68,740820.0
1750669200,2260.8,2260.88,2258.76,2258.76,1726540.0
1750669260,2258.76,2259.6,2257.51,2257.79,790276.0
1750669320,2257.79,2257.9,2255.08,2255.33,1571472.0
1750669380,2255.32,2257.0,2255.32,2257.0,778798.0
1750669440,2257.15,2257.15,2255.31,2256.45,491770.0
1750669500,2256.45,2257.75,2255.94,2257.61,756146.0
1750669560,2257.61,2257.62,2255.41,2255.41,530526.0
1750669620,2255.41,2256.51,2254.78,2254.99,1039046.0
1750669680,2254.99,2255.23,2253.72,2254.08,1553912.0
1750669740,2254.09,2254.36,2252.34,2252.34,2091416.0
1750669800,2252.3,2254.4,2252.05,2253.42,1320264.0
1750669860,2253.14,2255.27,2253.14,2255.27,820860.0
1750669920,2255.68,2256.49,2254.63,2254.98,1343772.0
1750669980,2254.99,2257.1,2254.99,2256.46,504916.0
1750670040,2256.47,2257.0,2255.62,2256.34,526248.0
1750670100,2256.34,2257.3,2255.89,2257.15,1194888.0
1750670160,2257.16,2257.28,2255.43,2256.65,543156.0
1750670220,2256.91,2257.4,2255.81,2257.4,519506.0
1750670280,2257.39,2257.44,2255.96,2255.96,414394.0
1750670340,2256.17,2258.14,2256.0,2258.09,444712.0
1750670400,2258.09,2258.74,2257.29,2258.31,643970.0
1750670460,2258.31,2258.95,2256.32,2256.32,455950.0
1750670520,2256.32,2256.32,2253.35,2253.6,1104608.0
1750670580,2253.72,2254.56,2252.89,2253.05,2204416.0
1750670640,2253.56,2253.56,2250.38,2250.38,2297264.0
1750670700,2250.27,2251.04,2245.51,2245.99,7000662.0
1750670760,2246.26,2248.23,2244.09,2246.9,7037042.0
1750670820,2246.9,2248.31,2246.31,2246.6,2681294.0
1750670880,2246.78,2249.31,2245.09,2245.09,3896282.0
1750670940,2245.01,2245.87,2244.25,2244.58,2885748.0
1750671000,2244.58,2247.63,2244.5,2244.88,3064562.0
1750671060,2244.38,2246.69,2242.75,2246.69,3988794.0
1750671120,2246.78,2248.85,2246.1,2247.35,1335282.0
1750671180,2247.36,2248.92,2246.7,2248.92,1914062.0
1750671240,2248.78,2249.0,2247.81,2247.83,1032724.0
1750671300,2247.84,2249.66,2247.36,2249.66,966328.0
1750671360,2249.66,2250.0,2248.48,2248.48,859326.0
1750671420,2248.48,2249.48,2248.03,2248.55,519512.0
1750671480,2248.78,2250.44,2248.32,2250.44,1545296.0
1750671540,2250.23,2250.44,2248.86,2248.86,689444.0
1750671600,2248.86,2248.86,2247.07,2247.83,1244160.0
1750671660,2247.83,2248.2,2246.05,2246.77,1011246.0
1750671720,2246.77,2247.27,2244.68,2244.69,1131374.0
1750671780,2244.69,2246.2,2244.46,2245.58,1675766.0
1750671840,2245.58,2248.99,2245.58,2248.99,745632.0
1750671900,2248.99,2249.0,2248.0,2248.06,462548.0
1750671960,2248.07,2248.37,2247.47,2247.92,765166.0
1750672020,2247.92,2248.79,2247.4,2248.61,351364.0
1750672080,2248.61,2250.27,2248.39,2250.0,933824.0
1750672140,2250.0,2251.77,2249.99,2250.19,1328216.0
1750672200,2250.13,2251.14,2250.02,2251.13,542244.0
1750672260,2251.14,2251.25,2250.33,2251.25,421530.0
1750672320,2251.25,2251.97,2250.48,2250.65,474738.0
1750672380,2250.65,2251.86,2250.64,2251.86,705240.0
1750672440,2251.85,2253.06,2251.47,2251.47,1231334.0
1750672500,2251.19,2251.62,2250.08,2251.11,682608.0
1750672560,2251.1,2251.52,2251.01,2251.39,289910.0
1750672620,2251.49,2251.99,2250.41,2251.83,597850.0
1750672680,2251.83,2252.95,2251.63,2251.91,479070.0
1750672740,2251.8,2251.8,2250.7,2250.88,322752.0
1750672800,2250.87,2251.85,2249.26,2250.45,675288.0
1750672860,2250.45,2251.24,2248.95,2250.36,837228.0
1750672920,2250.36,2250.36,2248.61,2249.61,508420.0
1750672980,2249.61,2251.14,2249.02,2250.37,659626.0
1750673040,2250.38,2250.58,2247.81,2250.0,948358.0
1750673100,2250.0,2251.19,2248.79,2250.53,634774.0
1750673160,2250.54,2251.86,2250.15,2250.94,639622.0
1750673220,2250.95,2251.81,2248.39,2248.39,605364.0
1750673280,2248.38,2248.53,2245.71,2245.8,1601562.0
1750673340,2246.09,2247.37,2245.95,2246.63,518712.0
1750673400,2246.68,2247.5,2245.07,2246.3,1108116.0
1750673460,2245.95,2246.56,2245.65,2246.01,671494.0
1750673520,2246.01,2250.59,2246.0,2248.26,1776440.0
1750673580,2248.37,2248.79,2246.73,2246.85,458548.0
1750673640,2246.84,2248.2,2246.31,2247.78,449568.0
1750673700,2247.77,2247.78,2246.3,2247.15,871228.0
1750673760,2247.15,2247.15,2245.62,2245.93,846454.0
1750673820,2245.93,2245.98,2243.14,2244.17,1956146.0
1750673880,2244.17,2245.33,2243.75,2243.75,1083672.0
1750673940,2244.18,2246.35,2244.18,2246.32,1141716.0
1750674000,2246.27,2246.97,2245.08,2245.08,973246.0
1750674060,2245.09,2246.13,2245.09,2245.5,857786.0
1750674120,2245.5,2245.56,2244.09,2245.38,1434258.0
1750674180,2245.38,2245.38,2244.03,2244.6,1349458.0
1750674240,2244.6,2245.12,2244.09,2244.64,1500494.0
1750674300,2244.45,2245.4,2244.29,2244.58,1263578.0
1750674360,2244.58,2245.33,2244.08,2244.51,791558.0
1750674420,2244.51,2244.59,2243.14,2243.15,1466828.0
1750674480,2243.15,2244.82,2243.14,2244.39,754516.0
1750674540,2244.39,2245.45,2243.7,2243.71,356160.0
1750674600,2243.7,2245.43,2243.16,2245.42,648348.0
1750674660,2245.13,2246.5,2245.13,2245.96,525136.0
1750674720,2245.96,2246.42,2245.5,2246.41,1233452.0
1750674780,2246.41,2247.6,2245.8,2246.57,766772.0
1750674840,2246.57,2247.23,2246.36,2246.61,534358.0
1750674900,2246.62,2248.4,2246.4,2247.0,944730.0
1750674960,2246.89,2247.87,2246.7,2247.31,1109964.0
1750675020,2247.36,2247.55,2246.61,2247.31,852258.0
1750675080,2247.31,2248.06,2246.93,2247.14,1078972.0
1750675140,2247.13,2248.2,2247.13,2247.67,532976.0
1750675200,2247.67,2248.19,2247.24,2247.24,404678.0
1750675260,2247.24,2247.24,2242.28,2242.93,2202378.0
1750675320,2242.93,2242.93,2239.32,2240.45,6607330.0
1750675380,2240.45,2240.53,2238.28,2239.02,4946486.0
1750675440,2239.02,2239.02,2237.68,2238.99,2000972.0
1750675500,2238.99,2242.92,2238.99,2241.91,2551648.0
1750675560,2242.07,2242.15,2240.79,2241.42,905990.0
1750675620,2241.68,2244.33,2241.68,2244.0,1277552.0
1750675680,2243.99,2245.6,2243.99,2245.21,1397604.0
1750675740,2245.21,2245.51,2244.92,2245.04,1475542.0
1750675800,2245.05,2245.05,2243.61,2244.8,823756.0
1750675860,2244.8,2246.72,2244.79,2246.72,786520.0
1750675920,2246.71,2247.69,2245.99,2245.99,1364916.0
1750675980,2245.99,2246.99,2245.7,2246.0,674404.0
1750676040,2246.0,2246.53,2245.5,2246.33,769484.0
1750676100,2246.01,2246.38,2245.69,2246.38,449758.0
1750676160,2246.38,2247.41,2246.38,2247.05,934646.0
1750676220,2247.04,2247.13,2246.3,2246.3,540780.0
1750676280,2246.31,2246.87,2246.07,2246.43,361112.0
1750676340,2246.44,2246.44,2245.54,2245.9,435108.0
1750676400,2245.91,2247.26,2245.9,2247.14,1254000.0
1750676460,2247.14,2249.22,2246.52,2248.47,1143268.0
1750676520,2248.47,2249.88,2248.0,2248.01,1857078.0
1750676580,2248.0,2248.85,2246.71,2246.81,985436.0
1750676640,2246.81,2248.34,2246.53,2247.55,637974.0
1750676700,2247.34,2247.34,2242.8,2243.99,1773254.0
1750676760,2243.99,2245.38,2243.47,2244.29,1090284.0
1750676820,2244.43,2244.5,2243.2,2243.39,783490.0
1750676880,2243.38,2244.69,2242.91,2244.69,992906.0
1750676940,2244.68,2245.9,2244.68,2245.2,389578.0
1750677000,2245.21,2246.78,2245.21,2245.52,465920.0
1750677060,2245.53,2246.52,2245.52,2246.52,326708.0
1750677120,2246.52,2247.0,2246.21,2246.69,861732.0
1750677180,2246.69,2246.69,2245.63,2246.45,485314.0
1750677240,2246.44,2246.57,2244.99,2245.95,425226.0
1750677300,2245.95,2246.06,2243.47,2243.47,511930.0
1750677360,2243.47,2244.46,2243.05,2244.29,827684.0
1750677420,2244.29,2245.48,2244.0,2244.39,1115696.0
1750677480,2244.39,2244.39,2242.21,2243.97,829400.0
1750677540,2243.96,2244.4,2243.32,2243.49,359850.0
1750677600,2243.49,2243.64,2242.01,2242.01,663562.0
1750677660,2242.01,2242.28,2241.5,2242.27,589808.0
1750677720,2242.27,2242.27,2240.44,2241.41,1707574.0
1750677780,2241.41,2242.11,2240.8,2240.9,1043024.0
1750677840,2240.9,2242.55,2240.61,2242.23,1217048.0
1750677900,2242.23,2244.0,2241.79,2243.91,1531608.0
1750677960,2243.92,2243.92,2241.0,2243.74,1565702.0
1750678020,2243.74,2244.18,2243.2,2243.21,540280.0
1750678080,2243.21,2244.26,2243.2,2244.0,526842.0
1750678140,2244.0,2245.22,2244.0,2244.21,461192.0
1750678200,2244.21,2245.97,2243.34,2245.46,891804.0
1750678260,2245.51,2246.44,2245.1,2245.1,677480.0
1750678320,2245.1,2246.11,2245.0,2245.88,577560.0
1750678380,2245.89,2245.89,2244.61,2245.51,689566.0
1750678440,2245.5,2246.22,2245.5,2246.22,343714.0
1750678500,2246.22,2246.83,2246.02,2246.83,694562.0
1750678560,2246.84,2246.98,2245.5,2245.5,708852.0
1750678620,2245.5,2247.79,2245.1,2247.52,809104.0
1750678680,2247.52,2249.0,2247.52,2247.81,1078438.0
1750678740,2247.96,2248.25,2247.22,2248.01,681378.0
1750678800,2248.01,2248.01,2245.53,2245.71,558002.0
1750678860,2245.7,2247.15,2245.26,2246.73,550384.0
1750678920,2246.72,2247.89,2246.72,2247.53,372640.0
1750678980,2247.52,2247.95,2246.62,2246.62,402572.0
1750679040,2246.62,2248.32,2246.26,2248.01,595340.0
1750679100,2247.73,2247.75,2244.3,2244.3,799402.0
1750679160,2244.3,2246.92,2243.68,2246.74,858324.0
1750679220,2246.93,2248.73,2246.7,2248.72,831866.0
1750679280,2248.88,2249.33,2248.49,2248.61,806078.0
1750679340,2248.46,2254.98,2248.4,2254.35,6217868.0
1750679400,2254.32,2254.45,2252.26,2252.75,1821200.0
1750679460,2252.75,2253.1,2251.84,2252.52,1901382.0
1750679520,2253.5,2254.61,2253.1,2254.44,1879560.0
1750679580,2254.44,2256.31,2254.44,2256.0,3394022.0
1750679640,2256.3,2256.98,2254.56,2254.64,2532542.0
1750679700,2254.64,2254.64,2251.73,2252.69,3360128.0
1750679760,2252.69,2252.69,2251.27,2251.81,635736.0
1750679820,2251.81,2252.65,2251.61,2252.61,815366.0
1750679880,2252.61,2252.89,2251.81,2252.12,665180.0
1750679940,2252.12,2252.58,2251.52,2252.17,1012158.0
1750680000,2252.17,2253.74,2252.16,2253.14,1125814.0
1750680060,2253.03,2253.74,2251.51,2251.51,1006034.0
1750680120,2251.51,2251.51,2247.81,2248.06,1948104.0
1750680180,2248.15,2249.29,2247.31,2248.49,1001168.0
1750680240,2248.48,2249.1,2247.68,2247.69,665968.0
1750680300,2247.68,2249.0,2247.55,2247.82,843866.0
1750680360,2247.82,2248.45,2247.77,2247.92,784420.0
1750680420,2247.92,2248.02,2245.44,2246.61,1637070.0
1750680480,2246.61,2246.62,2245.46,2246.16,1179082.0
1750680540,2246.41,2248.39,2246.41,2247.9,757834.0
1750680600,2247.9,2248.13,2246.62,2247.5,484898.0
1750680660,2247.5,2247.66,2246.2,2246.39,508840.0
1750680720,2246.39,2248.23,2246.39,2247.69,1146074.0
1750680780,2247.7,2247.7,2246.13,2246.13,373900.0
1750680840,2246.03,2247.47,2245.23,2247.12,714566.0
1750680900,2247.24,2247.84,2246.74,2247.36,883248.0
1750680960,2247.17,2247.17,2245.74,2246.48,730582.0
1750681020,2246.47,2247.8,2246.47,2246.81,642340.0
1750681080,2246.81,2247.95,2245.11,2246.08,1478600.0
1750681140,2246.08,2246.11,2244.33,2245.93,1023810.0
1750681200,2245.93,2247.6,2245.03,2246.91,685722.0
1750681260,2246.92,2248.0,2246.4,2247.12,1509890.0
1750681320,2247.13,2247.66,2246.29,2246.43,475236.0
1750681380,2246.42,2248.39,2246.24,2247.84,581010.0
1750681440,2247.84,2249.97,2247.84,2249.97,493768.0
1750681500,2249.9,2250.3,2247.14,2247.14,1312628.0
1750681560,2247.14,2247.59,2246.91,2246.92,515984.0
1750681620,2246.72,2248.6,2246.72,2247.66,598078.0
1750681680,2247.5,2247.5,2245.88,2246.09,923890.0
1750681740,2246.08,2246.89,2246.08,2246.39,338318.0
1750681800,2246.39,2246.39,2245.01,2245.74,502286.0
1750681860,2245.75,2247.7,2244.59,2246.92,814164.0
1750681920,2246.92,2248.21,2246.82,2247.54,618592.0
1750681980,2247.57,2248.63,2247.33,2248.62,527746.0
1750682040,2248.62,2252.13,2248.62,2251.31,1788532.0
1750682100,2251.3,2252.17,2251.29,2251.91,1066772.0
1750682160,2251.91,2254.99,2251.62,2254.99,2388178.0
1750682220,2254.99,2255.89,2253.37,2254.95,1326972.0
1750682280,2254.82,2255.14,2254.56,2254.81,792934.0
1750682340,2254.81,2256.36,2254.8,2255.83,1017394.0
1750682400,2255.83,2263.0,2255.67,2261.53,8525076.0
1750682460,2261.37,2262.5,2260.01,2261.89,2881330.0
1750682520,2261.9,2262.49,2259.35,2259.35,2674616.0
1750682580,2259.4,2259.7,2257.17,2258.02,2953612.0
1750682640,2257.81,2259.01,2257.28,2258.9,761576.0
1750682700,2258.9,2262.67,2258.6,2261.95,2604316.0
1750682760,2261.95,2262.79,2260.0,2260.19,1697210.0
1750682820,2260.03,2261.99,2257.96,2258.34,3606102.0
1750682880,2258.56,2259.49,2258.42,2258.56,1576290.0
1750682940,2258.56,2258.82,2256.12,2256.95,2608264.0
1750683000,2256.87,2257.47,2256.53,2257.0,689096.0
1750683060,2257.0,2258.23,2256.99,2257.95,539588.0
1750683120,2257.72,2259.78,2257.34,2259.42,2020134.0
1750683180,2259.42,2259.67,2258.01,2259.48,980464.0
1750683240,2259.21,2260.49,2258.8,2259.71,1004780.0
1750683300,2259.44,2261.58,2259.43,2261.01,1486350.0
1750683360,2261.01,2261.31,2259.71,2260.38,1021280.0
1750683420,2260.38,2260.48,2259.21,2259.47,1726394.0
1750683480,2259.47,2262.67,2259.22,2262.66,1208162.0
1750683540,2262.66,2265.62,2261.99,2265.34,4209340.0
1750683600,2265.29,2265.29,2263.01,2263.19,2692708.0
1750683660,2263.47,2264.38,2262.35,2263.51,1307588.0
1750683720,2263.51,2264.17,2261.53,2261.54,1166128.0
1750683780,2261.53,2262.0,2260.05,2261.72,1051544.0
1750683840,2261.72,2261.72,2260.01,2260.36,724918.0
1750683900,2260.31,2260.9,2259.03,2259.49,868398.0
1750683960,2259.49,2261.97,2259.49,2261.91,757830.0
1750684020,2261.92,2261.92,2259.77,2260.99,788416.0
1750684080,2260.99,2260.99,2256.19,2257.08,2921210.0
1750684140,2257.1,2257.58,2256.16,2256.47,1267100.0
1750684200,2256.48,2256.52,2253.0,2253.57,3815928.0
1750684260,2253.58,2253.67,2251.84,2252.01,3126102.0
1750684320,2251.97,2252.93,2251.12,2251.79,2623846.0
1750684380,2251.79,2254.12,2251.19,2251.21,1638450.0
1750684440,2251.01,2252.28,2250.65,2251.1,1151952.0
1750684500,2251.59,2253.24,2250.9,2251.74,1405520.0
1750684560,2251.74,2253.31,2251.74,2253.3,981400.0
1750684620,2253.3,2254.33,2252.48,2252.48,1134896.0
1750684680,2252.49,2253.46,2252.48,2252.66,1183610.0
1750684740,2252.66,2253.08,2251.58,2252.47,669130.0
1750684800,2252.76,2254.77,2252.39,2253.94,617736.0
1750684860,2253.94,2254.67,2251.16,2251.62,1361090.0
1750684920,2251.62,2251.62,2249.12,2249.24,3043510.0
1750684980,2249.37,2250.3,2248.29,2250.29,1666212.0
1750685040,2249.88,2249.88,2247.47,2247.49,1257978.0
1750685100,2247.49,2248.95,2245.98,2246.93,2256488.0
1750685160,2246.96,2247.9,2245.63,2247.4,2843260.0
1750685220,2247.4,2248.0,2246.0,2246.0,2738024.0
1750685280,2246.4,2247.3,2246.09,2246.6,770604.0
1750685340,2246.6,2248.66,2246.26,2247.35,1137660.0
1750685400,2247.07,2247.19,2245.01,2245.36,2017148.0
1750685460,2245.37,2245.37,2235.48,2238.03,14529472.0
1750685520,2238.02,2239.15,2231.68,2234.38,13053054.0
1750685580,2234.38,2239.53,2233.35,2239.53,9656058.0
1750685640,2239.53,2242.95,2236.05,2241.91,6022044.0
1750685700,2240.47,2249.29,2240.36,2249.29,6587380.0
1750685760,2249.29,2260.35,2248.51,2254.69,14903840.0
1750685820,2255.07,2258.88,2255.07,2257.21,8124324.0
1750685880,2258.08,2263.6,2257.84,2261.29,9266816.0
1750685940,2260.95,2265.84,2260.91,2264.4,7756494.0
1750686000,2264.4,2265.29,2260.59,2261.99,10325856.0
1750686060,2261.98,2278.0,2261.98,2274.25,18467756.0
1750686120,2274.53,2278.27,2271.3,2272.33,17485298.0
1750686180,2272.49,2282.91,2272.42,2281.66,21372402.0
1750686240,2281.66,2300.74,2281.66,2288.02,32835938.0
1750686300,2288.58,2296.72,2288.08,2289.39,19112124.0
1750686360,2290.32,2292.82,2280.38,2282.53,16388212.0
1750686420,2282.54,2288.31,2278.71,2288.31,11866546.0
1750686480,2288.52,2291.34,2285.16,2290.61,16775676.0
1750686540,2290.75,2297.62,2287.18,2287.18,16040994.0
1750686600,2287.18,2289.79,2283.57,2284.67,4836834.0
1750686660,2284.29,2286.2,2281.62,2281.85,4683554.0
1750686720,2282.24,2284.79,2281.42,2282.74,6092318.0
1750686780,2281.31,2281.31,2275.9,2279.29,8839400.0
1750686840,2279.59,2281.53,2277.76,2280.96,4158944.0
1750686900,2280.59,2288.36,2279.84,2288.19,7052860.0
1750686960,2287.74,2291.31,2287.74,2290.67,7327138.0
1750687020,2290.68,2290.68,2287.56,2288.01,3724770.0
1750687080,2288.01,2295.65,2288.01,2294.08,7897174.0
1750687140,2294.18,2295.98,2293.17,2293.17,5097140.0
1750687200,2294.02,2314.94,2294.01,2300.87,41565028.0
1750687260,2300.64,2306.69,2299.98,2301.98,12998778.0
1750687320,2301.74,2304.99,2297.08,2299.31,12118982.0
1750687380,2299.49,2305.78,2299.42,2299.56,8709056.0
1750687440,2299.6,2306.81,2299.6,2306.54,4842564.0
1750687500,2306.41,2306.54,2302.08,2305.63,5481976.0
1750687560,2305.69,2307.21,2301.85,2301.91,4852486.0
1750687620,2302.33,2305.13,2296.61,2299.2,7395354.0
1750687680,2299.64,2301.13,2298.0,2298.86,3578492.0
1750687740,2299.22,2301.2,2297.52,2300.29,2561254.0
1750687800,2300.3,2303.89,2296.62,2303.89,4381788.0
1750687860,2303.89,2308.48,2293.2,2293.2,6514700.0
1750687920,2292.56,2297.48,2291.23,2296.69,6138410.0
1750687980,2296.83,2298.29,2294.0,2298.29,4422022.0
1750688040,2298.07,2302.29,2296.92,2299.51,3470720.0
1750688100,2299.51,2300.14,2297.54,2298.9,5170280.0
1750688160,2298.99,2298.99,2293.53,2294.07,4000434.0
1750688220,2293.86,2296.87,2291.76,2294.31,3396216.0
1750688280,2294.93,2300.24,2294.09,2299.61,4953170.0
1750688340,2300.16,2301.76,2297.4,2298.15,3482750.0
1750688400,2298.35,2300.71,2298.35,2299.66,1657078.0
1750688460,2299.66,2299.66,2297.09,2297.41,1222430.0
1750688520,2297.57,2297.76,2287.3,2288.41,9054046.0
1750688580,2288.41,2289.09,2285.88,2286.78,7466390.0
1750688640,2286.78,2288.39,2285.01,2287.11,4132284.0
1750688700,2287.11,2290.93,2286.97,2290.14,3157950.0
1750688760,2290.14,2291.44,2288.3,2289.1,2166806.0
1750688820,2289.07,2289.39,2284.52,2285.48,3234874.0
1750688880,2285.41,2285.82,2283.77,2284.7,2685980.0
1750688940,2284.69,2284.69,2274.56,2279.18,20012584.0
1750689000,2279.3,2281.39,2273.69,2274.48,11932462.0
1750689060,2274.99,2277.47,2273.46,2274.3,8161142.0
1750689120,2274.29,2279.0,2273.15,2277.96,8308118.0
1750689180,2277.97,2285.61,2277.16,2285.4,4422878.0
1750689240,2285.4,2286.57,2284.31,2286.01,3561936.0
1750689300,2285.94,2286.7,2284.32,2285.06,3845046.0
1750689360,2284.72,2284.72,2280.03,2282.77,3117072.0
1750689420,2282.41,2284.17,2280.62,2280.71,2569412.0
1750689480,2281.3,2281.54,2279.0,2279.91,2940192.0
1750689540,2280.31,2280.34,2276.33,2276.37,1747192.0
1750689600,2276.14,2279.31,2275.54,2277.56,3058310.0
1750689660,2277.79,2279.38,2276.2,2277.09,1453028.0
1750689720,2276.51,2278.89,2276.3,2278.89,1577468.0
1750689780,2278.84,2280.18,2277.52,2278.41,2068862.0
1750689840,2278.42,2283.74,2277.4,2283.52,2798226.0
1750689900,2283.74,2288.3,2283.51,2284.73,7515348.0
1750689960,2284.73,2284.85,2279.78,2280.26,2177760.0
1750690020,2280.27,2281.78,2279.77,2280.21,1263868.0
1750690080,2280.21,2280.21,2271.81,2276.42,6485006.0
1750690140,2276.42,2277.72,2275.3,2275.82,1674806.0
1750690200,2275.82,2280.24,2275.82,2279.09,2028206.0
1750690260,2279.59,2279.63,2275.68,2276.84,1557146.0
1750690320,2276.67,2278.98,2276.26,2276.61,929786.0
1750690380,2276.61,2279.49,2275.5,2278.74,1547292.0
1750690440,2278.74,2279.82,2278.02,2278.43,1199882.0
1750690500,2278.6,2280.7,2276.88,2276.99,1290168.0
1750690560,2277.59,2277.59,2272.56,2273.16,3162170.0
1750690620,2273.05,2274.9,2270.76,2272.49,5014642.0
1750690680,2272.55,2273.14,2271.06,2273.13,2184532.0
1750690740,2273.13,2274.3,2272.52,2272.91,1526238.0
1750690800,2273.06,2274.81,2272.5,2272.51,2069206.0
1750690860,2272.51,2278.18,2272.51,2278.18,3386524.0
1750690920,2278.2,2279.77,2277.27,2278.97,2359282.0
1750690980,2278.97,2282.52,2278.97,2282.4,2318792.0
1750691040,2282.52,2283.75,2281.4,2281.92,2324732.0
1750691100,2281.92,2283.44,2280.95,2281.41,2038776.0
1750691160,2281.5,2282.73,2279.26,2280.8,3184092.0
1750691220,2280.79,2282.02,2280.59,2280.86,1523812.0
1750691280,2281.11,2286.48,2280.2,2285.07,2837806.0
1750691340,2285.07,2285.07,2280.27,2281.45,1509596.0
1750691400,2281.88,2286.55,2281.72,2286.06,1507582.0
1750691460,2285.88,2286.22,2282.66,2282.71,1022088.0
1750691520,2282.71,2284.33,2282.01,2282.01,1391724.0
1750691580,2281.96,2285.7,2281.21,2285.4,1132268.0
1750691640,2285.47,2286.86,2284.9,2285.87,1129898.0
1750691700,2285.9,2286.68,2282.55,2285.25,1292882.0
1750691760,2285.06,2285.06,2282.18,2284.99,1173424.0
1750691820,2285.12,2285.12,2283.09,2283.09,598978.0
1750691880,2283.09,2284.92,2281.55,2284.92,1443108.0
1750691940,2284.92,2286.0,2284.09,2284.7,1313860.0
1750692000,2284.7,2286.82,2284.18,2286.26,1220532.0
1750692060,2286.42,2286.64,2280.5,2281.07,1340258.0
1750692120,2281.06,2281.99,2280.44,2281.68,734436.0
1750692180,2281.65,2282.41,2280.83,2282.09,611526.0
1750692240,2282.08,2282.61,2281.13,2282.01,607394.0
1750692300,2282.23,2284.89,2279.38,2279.38,1958810.0
1750692360,2279.38,2279.38,2276.39,2276.77,2394496.0
1750692420,2276.94,2276.99,2266.2,2268.8,20230508.0
1750692480,2268.72,2268.9,2263.05,2264.69,8341752.0
1750692540,2264.68,2268.67,2263.27,2264.7,6017994.0
1750692600,2264.7,2267.62,2260.8,2267.45,8455980.0
1750692660,2267.45,2267.99,2265.95,2266.38,2772288.0
1750692720,2266.38,2270.92,2266.13,2270.92,3469018.0
1750692780,2270.72,2270.79,2268.63,2269.62,1738170.0
1750692840,2269.62,2270.56,2268.62,2270.06,2113712.0
1750692900,2270.06,2270.95,2267.5,2268.79,3084738.0
1750692960,2269.0,2270.31,2269.0,2270.03,3564718.0
1750693020,2270.02,2271.73,2269.02,2271.33,2742912.0
1750693080,2271.34,2274.07,2271.34,2273.96,2598474.0
1750693140,2274.47,2274.63,2269.0,2269.01,2750436.0
1750693200,2269.01,2270.14,2266.34,2267.21,2901428.0
1750693260,2267.15,2267.21,2263.09,2263.31,3184342.0
1750693320,2263.01,2265.1,2261.68,2262.49,5576404.0
1750693380,2262.49,2263.1,2259.07,2259.7,6820224.0
1750693440,2259.7,2260.0,2255.6,2259.4,6878064.0
1750693500,2259.28,2259.28,2255.5,2256.89,6881038.0
1750693560,2257.48,2259.22,2255.55,2258.17,4143892.0
1750693620,2258.01,2258.9,2253.27,2253.27,5402084.0
1750693680,2253.13,2256.05,2252.5,2252.5,8683956.0
1750693740,2252.73,2254.04,2251.45,2252.23,3931616.0
1750693800,2252.09,2253.31,2250.46,2250.68,3798142.0
1750693860,2250.8,2256.53,2247.96,2253.59,8956716.0
1750693920,2253.42,2253.69,2247.07,2247.18,6754338.0
1750693980,2247.18,2252.03,2246.69,2251.61,6985882.0
1750694040,2251.61,2251.93,2248.44,2249.71,2938282.0
1750694100,2249.49,2252.58,2249.08,2252.58,3670972.0
1750694160,2252.74,2253.5,2249.41,2251.13,3177474.0
1750694220,2251.28,2253.15,2250.01,2251.98,2295602.0
1750694280,2251.77,2252.3,2249.36,2250.08,1915028.0
1750694340,2250.08,2250.79,2246.67,2247.27,3104254.0
1750694400,2247.17,2250.3,2246.88,2250.3,3099548.0
1750694460,2250.29,2250.74,2243.7,2244.36,7802294.0
1750694520,2244.35,2245.2,2240.21,2244.46,8511394.0
1750694580,2243.87,2244.19,2241.2,2243.61,3097564.0
1750694640,2242.95,2246.39,2241.09,2244.81,4360226.0
1750694700,2244.7,2244.7,2237.31,2237.87,6931290.0
1750694760,2238.26,2241.23,2236.28,2237.38,11367618.0
1750694820,2237.31,2239.23,2236.77,2238.62,3981234.0
1750694880,2238.68,2240.7,2236.37,2237.99,4502014.0
1750694940,2237.68,2237.93,2235.79,2236.5,4124422.0
1750695000,2236.51,2236.8,2233.46,2233.99,5957390.0
1750695060,2233.99,2235.02,2232.69,2234.5,6416584.0
1750695120,2234.51,2234.51,2226.64,2231.46,10767568.0
1750695180,2231.02,2231.02,2227.7,2228.47,4836378.0
1750695240,2228.47,2231.59,2228.03,2228.72,5055556.0
1750695300,2228.61,2228.61,2223.55,2225.93,9585764.0
1750695360,2226.06,2226.31,2218.45,2221.89,11199204.0
1750695420,2221.89,2225.08,2220.44,2223.7,10226168.0
1750695480,2223.45,2233.93,2223.07,2232.61,11875888.0
1750695540,2232.99,2234.49,2230.66,2231.28,6044566.0
1750695600,2231.18,2234.52,2227.19,2229.31,5959700.0
1750695660,2229.31,2229.31,2222.11,2222.95,4792736.0
1750695720,2222.92,2222.92,2211.35,2213.09,22013742.0
1750695780,2212.84,2216.95,2210.77,2216.08,10581544.0
1750695840,2215.41,2217.4,2214.13,2215.99,4750186.0
1750695900,2215.74,2215.74,2210.55,2212.54,4913226.0
1750695960,2212.69,2215.15,2209.26,2214.41,11020674.0
1750696020,2214.38,2218.85,2211.52,2213.43,5545980.0
1750696080,2213.09,2214.65,2208.82,2210.0,7041310.0
1750696140,2209.99,2211.6,2206.14,2209.58,10637580.0
1750696200,2209.18,2213.61,2205.11,2210.8,8564146.0
1750696260,2210.61,2210.79,2201.34,2202.57,12765700.0
1750696320,2202.57,2204.52,2193.63,2199.9,19676346.0
1750696380,2199.78,2203.99,2199.62,2202.17,9774998.0
1750696440,2201.8,2201.8,2193.95,2195.24,8843826.0
1750696500,2194.49,2198.35,2192.98,2197.53,10393356.0
1750696560,2197.53,2198.44,2188.73,2189.66,12676012.0
1750696620,2189.31,2202.17,2187.66,2201.86,18004052.0
1750696680,2202.37,2208.87,2201.0,2205.19,25987550.0
1750696740,2204.91,2223.45,2204.91,2216.9,34661368.0
1750696800,2217.46,2221.35,2214.32,2220.04,18964120.0
1750696860,2220.03,2224.21,2216.21,2219.39,22664522.0
1750696920,2219.4,2222.71,2218.38,2219.71,6695012.0
1750696980,2221.1,2225.97,2221.1,2221.85,7663630.0
1750697040,2221.93,2224.39,2218.48,2219.92,4918972.0
1750697100,2219.91,2228.72,2219.71,2227.91,11631202.0
1750697160,2228.08,2233.97,2227.11,2227.3,20090266.0
1750697220,2227.31,2229.43,2225.67,2225.67,5685954.0
1750697280,2224.69,2224.69,2213.09,2215.82,12891860.0
1750697340,2215.76,2222.51,2214.14,2221.27,6844814.0
1750697400,2221.27,2221.73,2216.03,2217.3,4124510.0
1750697460,2217.3,2220.31,2215.62,2217.43,3771628.0
1750697520,2217.33,2217.52,2210.6,2211.21,7847716.0
1750697580,2211.16,2218.57,2209.7,2213.72,7979416.0
1750697640,2213.72,2216.28,2213.72,2214.42,2702318.0
1750697700,2214.34,2214.34,2210.52,2211.74,3341552.0
1750697760,2211.62,2217.77,2211.1,2217.77,5253142.0
1750697820,2217.78,2219.48,2215.49,2218.36,3037964.0
1750697880,2218.47,2220.24,2216.31,2217.9,4112370.0
1750697940,2218.36,2221.62,2218.31,2220.86,5396696.0
1750698000,2220.87,2220.87,2216.21,2218.92,2563404.0
1750698060,2218.55,2224.38,2218.55,2223.83,5198890.0
1750698120,2223.83,2224.06,2216.84,2220.64,5178476.0
1750698180,2220.79,2222.3,2218.12,2220.59,2064540.0
1750698240,2217.6,2231.54,2217.6,2227.96,9662190.0
1750698300,2228.39,2238.05,2228.39,2236.31,14938772.0
1750698360,2236.49,2238.07,2229.63,2229.85,7521316.0
1750698420,2229.86,2234.52,2228.34,2234.42,4573742.0
1750698480,2234.17,2248.11,2232.67,2245.42,18599978.0
1750698540,2246.52,2258.17,2246.41,2248.44,16212460.0
1750698600,2248.17,2264.2,2248.17,2250.86,25666570.0
1750698660,2251.36,2253.89,2247.39,2250.34,9435010.0
1750698720,2250.35,2250.54,2246.54,2246.54,5147146.0
1750698780,2246.47,2247.16,2240.86,2243.59,8438302.0
1750698840,2243.89,2245.75,2242.0,2242.28,3797904.0
1750698900,2242.39,2247.79,2242.28,2244.67,3528556.0
1750698960,2244.81,2247.95,2242.51,2247.43,3928460.0
1750699020,2247.53,2250.53,2246.01,2248.51,6280058.0
1750699080,2248.26,2248.51,2241.92,2241.92,2928184.0
1750699140,2242.03,2249.46,2241.9,2247.77,4151874.0
1750699200,2247.65,2253.59,2246.88,2252.24,5986082.0
1750699260,2252.51,2258.12,2251.59,2255.53,7140602.0
1750699320,2255.52,2260.56,2254.19,2256.22,5886498.0
1750699380,2256.22,2258.01,2253.65,2255.35,5337760.0
1750699440,2255.25,2257.99,2252.91,2255.88,3540604.0
1750699500,2256.5,2258.8,2253.45,2256.2,3586470.0
1750699560,2255.33,2265.92,2255.11,2264.57,9169432.0
1750699620,2264.51,2271.5,2264.51,2267.72,14207520.0
1750699680,2267.61,2276.8,2265.0,2276.41,12250538.0
1750699740,2276.43,2282.25,2274.67,2274.67,15371826.0
1750699800,2275.15,2282.16,2275.15,2280.52,10568330.0
1750699860,2280.96,2283.1,2277.18,2277.18,7535824.0
1750699920,2276.85,2279.68,2273.15,2279.57,9876178.0
1750699980,2279.57,2281.27,2276.58,2281.27,6817894.0
1750700040,2281.27,2285.99,2274.16,2276.24,9264068.0
1750700100,2276.14,2278.79,2275.15,2276.8,4442014.0
1750700160,2273.91,2275.89,2269.11,2274.45,16074806.0
1750700220,2274.62,2281.7,2274.62,2278.15,4870542.0
1750700280,2277.61,2278.5,2274.45,2274.88,2809838.0
1750700340,2275.0,2284.44,2274.9,2279.56,5497842.0
1750700400,2279.59,2280.79,2274.28,2275.1,3941344.0
1750700460,2274.81,2277.8,2272.32,2277.54,3772362.0
1750700520,2277.9,2277.9,2274.03,2276.6,3081880.0
1750700580,2276.7,2277.61,2274.11,2274.78,2739174.0
1750700640,2274.78,2278.48,2274.78,2277.76,1957150.0
1750700700,2278.11,2283.49,2277.2,2281.81,3806020.0
1750700760,2281.99,2282.13,2278.09,2279.25,2153994.0
1750700820,2279.36,2279.81,2274.06,2274.32,4076212.0
1750700880,2274.32,2275.19,2270.38,2270.96,7684012.0
1750700940,2271.09,2273.46,2271.09,2272.95,2615850.0
1750701000,2273.1,2274.65,2270.02,2270.76,4489920.0
1750701060,2270.75,2271.0,2265.56,2267.6,6659560.0
1750701120,2267.61,2267.63,2261.94,2264.19,8234016.0
1750701180,2264.31,2269.74,2263.2,2269.1,3901508.0
1750701240,2269.09,2269.1,2264.48,2265.29,1775422.0
1750701300,2265.46,2269.99,2265.28,2269.32,1938864.0
1750701360,2269.44,2271.35,2268.01,2269.67,2012390.0
1750701420,2269.67,2274.76,2269.12,2272.6,2426768.0
1750701480,2272.88,2278.08,2272.6,2275.4,2451100.0
1750701540,2275.4,2276.29,2273.57,2273.58,2061516.0
1750701600,2273.57,2275.58,2273.1,2274.15,1966946.0
1750701660,2274.37,2275.66,2271.93,2274.81,1776450.0
1750701720,2274.84,2289.07,2272.7,2286.3,10595658.0
1750701780,2287.09,2289.88,2285.24,2286.51,8390122.0
1750701840,2286.1,2288.39,2282.44,2284.61,4265968.0
1750701900,2284.86,2296.98,2284.58,2292.65,16512942.0
1750701960,2292.69,2293.99,2289.5,2291.26,4546956.0
1750702020,2291.96,2298.02,2291.71,2295.05,7655792.0
1750702080,2295.71,2297.1,2293.2,2296.8,2957434.0
1750702140,2296.98,2301.95,2293.82,2294.33,10103898.0
1750702200,2294.32,2301.0,2292.17,2293.37,4186862.0
1750702260,2293.37,2296.71,2290.88,2296.13,2991980.0
1750702320,2296.25,2297.03,2291.77,2293.58,1788512.0
1750702380,2293.58,2293.7,2287.28,2291.02,3824388.0
1750702440,2291.38,2296.88,2291.01,2291.01,3470132.0
1750702500,2290.69,2296.46,2289.09,2295.08,3032186.0
1750702560,2295.08,2300.79,2293.72,2298.11,5725900.0
1750702620,2298.29,2299.45,2292.56,2294.88,3411104.0
1750702680,2294.89,2296.18,2291.8,2294.7,3645182.0
1750702740,2294.77,2299.77,2293.82,2299.02,2534850.0
1750702800,2299.18,2299.93,2296.48,2298.52,4056768.0
1750702860,2298.53,2298.53,2290.37,2293.39,5170580.0
1750702920,2295.01,2295.53,2291.32,2295.53,2826376.0
1750702980,2295.53,2299.98,2295.51,2297.03,5832084.0
1750703040,2296.89,2297.75,2292.26,2293.22,2638980.0
1750703100,2293.06,2296.56,2293.05,2293.76,1331796.0
1750703160,2294.42,2297.79,2293.49,2293.94,1909812.0
1750703220,2293.94,2293.95,2287.36,2288.65,5599316.0
1750703280,2288.42,2288.72,2284.9,2286.03,6187972.0
1750703340,2286.15,2286.21,2282.05,2282.94,5139668.0
1750703400,2283.01,2290.34,2282.61,2290.13,5291120.0
1750703460,2290.33,2296.24,2286.55,2296.23,4600006.0
1750703520,2296.11,2296.11,2293.22,2295.07,2319026.0
1750703580,2295.36,2299.92,2295.36,2299.55,4272960.0
1750703640,2299.55,2307.55,2299.04,2307.55,9204228.0
1750703700,2307.03,2309.29,2303.72,2308.37,10558796.0
1750703760,2308.36,2309.44,2303.31,2307.11,7531352.0
1750703820,2307.58,2308.51,2305.45,2307.14,2628880.0
1750703880,2307.23,2312.91,2303.97,2307.51,16090204.0
1750703940,2307.27,2307.27,2301.5,2301.74,3338772.0
1750704000,2301.74,2302.56,2300.01,2301.0,3276658.0
1750704060,2300.99,2304.7,2297.59,2297.59,4364706.0
1750704120,2297.6,2299.89,2296.96,2299.4,3099538.0
1750704180,2299.4,2305.41,2298.74,2305.01,3409022.0
1750704240,2305.01,2305.79,2301.44,2303.35,3014182.0
1750704300,2303.52,2303.62,2300.8,2303.0,1413446.0
1750704360,2303.41,2304.58,2301.29,2303.8,1421568.0
1750704420,2304.08,2306.3,2298.9,2298.9,1809332.0
1750704480,2298.9,2304.24,2298.52,2304.24,2457288.0
1750704540,2304.16,2304.94,2300.61,2300.62,1145934.0
1750704600,2300.62,2304.8,2300.62,2304.68,2080098.0
1750704660,2304.69,2306.36,2304.25,2305.67,2594706.0
1750704720,2305.67,2306.36,2300.78,2300.97,2450716.0
1750704780,2300.97,2300.97,2297.75,2299.99,3082420.0
1750704840,2300.0,2306.45,2299.82,2305.3,1665892.0
1750704900,2305.31,2305.63,2303.46,2305.23,1408114.0
1750704960,2304.59,2306.06,2302.11,2304.61,747342.0
1750705020,2304.99,2306.07,2304.0,2304.11,973320.0
1750705080,2304.11,2306.53,2301.9,2305.39,1141652.0
1750705140,2305.4,2305.53,2304.17,2304.3,1157740.0
1750705200,2304.02,2304.96,2303.01,2304.75,1143638.0
1750705260,2304.75,2310.73,2304.75,2306.39,5021746.0
1750705320,2306.46,2306.81,2300.93,2301.42,3678044.0
1750705380,2301.43,2303.81,2300.27,2303.81,1826830.0
1750705440,2303.9,2303.97,2300.1,2301.62,1278340.0
1750705500,2301.62,2303.44,2299.84,2302.24,1782838.0
1750705560,2302.78,2304.17,2301.01,2302.84,888602.0
1750705620,2302.72,2302.73,2299.5,2299.73,1028794.0
1750705680,2299.45,2302.75,2298.22,2301.96,1946122.0
1750705740,2301.96,2303.99,2301.18,2302.81,1402730.0
1750705800,2302.9,2303.5,2301.75,2302.98,1194458.0
1750705860,2303.26,2305.38,2301.75,2304.57,1553516.0
1750705920,2304.56,2305.87,2302.42,2303.83,886678.0
1750705980,2303.83,2304.48,2302.11,2302.51,557256.0
1750706040,2303.27,2303.28,2300.6,2302.65,559246.0
1750706100,2302.72,2304.99,2301.16,2301.72,979886.0
1750706160,2302.22,2302.27,2299.45,2300.76,1964410.0
1750706220,2300.78,2300.78,2296.41,2296.41,1858828.0
1750706280,2296.4,2297.69,2294.6,2294.6,2560318.0
1750706340,2294.61,2297.38,2294.61,2296.05,2281634.0
1750706400,2296.05,2300.76,2295.79,2299.79,1670058.0
1750706460,2299.75,2302.15,2299.02,2302.15,2217254.0
1750706520,2302.99,2303.03,2301.51,2301.74,1043492.0
1750706580,2301.74,2301.87,2299.0,2301.86,879044.0
1750706640,2301.93,2301.93,2299.92,2301.49,611654.0
1750706700,2301.25,2301.25,2298.49,2300.82,819054.0
1750706760,2300.82,2301.83,2298.11,2299.02,630126.0
1750706820,2299.11,2301.56,2298.4,2299.93,854038.0
1750706880,2299.93,2300.87,2298.31,2300.26,745324.0
1750706940,2300.54,2300.57,2298.71,2299.45,532940.0
1750707000,2299.21,2299.59,2298.11,2299.0,1046932.0
1750707060,2299.0,2300.49,2296.83,2296.83,1067140.0
1750707120,2296.99,2297.9,2295.85,2295.85,1213398.0
1750707180,2295.31,2296.99,2294.97,2294.97,1288936.0
1750707240,2294.72,2296.97,2294.72,2296.57,1087632.0
1750707300,2296.56,2305.99,2296.56,2305.99,4602048.0
1750707360,2305.99,2319.0,2302.82,2317.0,10327508.0
1750707420,2319.0,2326.82,2316.45,2318.26,26272618.0
1750707480,2318.18,2318.68,2315.5,2318.66,3248718.0
1750707540,2318.4,2318.53,2312.44,2313.21,3655966.0
1750707600,2313.21,2313.41,2308.25,2308.31,4114370.0
1750707660,2308.11,2308.12,2306.51,2306.7,2244056.0
1750707720,2306.51,2306.67,2302.66,2304.21,4258220.0
1750707780,2304.21,2304.91,2303.81,2304.47,1255038.0
1750707840,2304.33,2304.47,2302.74,2302.77,1184454.0
1750707900,2302.69,2303.88,2302.31,2303.21,1396988.0
1750707960,2303.21,2303.21,2298.79,2299.38,2332764.0
1750708020,2299.39,2303.75,2299.39,2302.7,2501662.0
1750708080,2302.7,2306.34,2302.7,2304.99,1961054.0
1750708140,2304.99,2305.23,2303.79,2303.98,994214.0
1750708200,2305.46,2306.71,2303.53,2306.1,1388438.0
1750708260,2306.1,2307.15,2305.09,2306.38,1408962.0
1750708320,2306.78,2307.63,2306.04,2307.18,1006216.0
1750708380,2307.18,2313.44,2307.0,2313.43,4753398.0
1750708440,2313.43,2317.65,2313.43,2315.72,6692448.0
1750708500,2315.61,2315.61,2312.43,2314.86,2490814.0
1750708560,2314.27,2315.45,2313.26,2314.63,1277238.0
1750708620,2314.36,2316.41,2313.31,2315.85,2733298.0
1750708680,2315.85,2317.31,2314.51,2314.51,2318420.0
1750708740,2314.48,2314.48,2310.21,2311.86,5207034.0
1750708800,2311.81,2312.02,2310.14,2311.6,2438970.0
1750708860,2311.29,2314.24,2310.72,2313.15,1697574.0
1750708920,2313.16,2313.16,2307.71,2308.24,1727154.0
1750708980,2308.21,2312.8,2308.21,2312.8,1673720.0
1750709040,2312.8,2312.8,2302.59,2305.78,4338342.0
1750709100,2305.83,2307.37,2304.85,2305.81,2139462.0
1750709160,2306.2,2309.8,2306.07,2309.79,843186.0
1750709220,2310.3,2314.79,2308.9,2314.31,1870428.0
1750709280,2314.71,2317.01,2313.67,2317.01,3675086.0
1750709340,2316.81,2321.41,2316.51,2320.13,4869374.0
1750709400,2320.02,2322.19,2318.23,2321.36,3068090.0
1750709460,2321.41,2336.08,2321.27,2330.13,26165234.0
1750709520,2329.67,2337.91,2329.67,2335.04,12827286.0
1750709580,2335.56,2335.56,2333.08,2334.45,3819464.0
1750709640,2334.76,2336.97,2332.95,2333.91,5527488.0
1750709700,2333.91,2337.58,2328.82,2331.17,5468338.0
1750709760,2331.81,2334.79,2330.28,2333.91,4949590.0
1750709820,2333.81,2337.63,2333.81,2336.31,3381646.0
1750709880,2336.31,2345.0,2336.31,2344.96,12920482.0
1750709940,2344.81,2348.14,2341.81,2346.43,12474548.0
1750710000,2346.43,2349.9,2341.72,2345.91,5997142.0
1750710060,2345.54,2347.98,2343.02,2345.18,4453324.0
1750710120,2345.21,2349.72,2345.09,2349.71,4004164.0
1750710180,2348.37,2358.14,2347.75,2357.32,18454568.0
1750710240,2357.36,2369.7,2357.36,2365.38,19365412.0
1750710300,2365.71,2377.89,2364.85,2369.18,19496656.0
1750710360,2369.14,2373.6,2360.22,2363.18,12721210.0
1750710420,2363.43,2366.24,2358.66,2364.32,7288836.0
1750710480,2364.93,2365.86,2360.01,2361.14,4471168.0
1750710540,2360.79,2362.61,2358.41,2360.34,3946636.0
1750710600,2360.24,2362.18,2358.37,2361.45,4634798.0
1750710660,2360.85,2364.65,2358.83,2363.58,6509324.0
1750710720,2363.04,2365.62,2355.01,2355.3,4908934.0
1750710780,2355.73,2360.69,2354.0,2355.44,9784160.0
1750710840,2354.83,2356.87,2352.91,2356.87,4377954.0
1750710900,2357.0,2357.21,2352.07,2352.3,4754846.0
1750710960,2352.29,2353.2,2348.39,2351.75,9216912.0
1750711020,2351.8,2352.56,2347.91,2348.34,4003314.0
1750711080,2348.34,2349.8,2347.41,2349.3,3961104.0
1750711140,2349.3,2352.59,2347.43,2352.48,3091288.0
1750711200,2352.48,2353.36,2350.78,2352.66,1691044.0
1750711260,2352.66,2357.39,2352.66,2357.07,2592650.0
1750711320,2357.06,2357.31,2351.77,2352.2,6121170.0
1750711380,2351.42,2352.12,2346.64,2348.17,4773846.0
1750711440,2348.0,2353.33,2347.93,2352.56,2232298.0
1750711500,2352.3,2353.95,2352.01,2352.18,1796758.0
1750711560,2351.59,2353.79,2351.01,2351.01,967180.0
1750711620,2351.01,2352.31,2345.41,2345.8,4155528.0
1750711680,2345.66,2353.72,2345.21,2349.38,5786572.0
1750711740,2349.38,2350.91,2347.92,2350.34,1585188.0
1750711800,2350.1,2350.1,2346.24,2346.24,1077570.0
1750711860,2346.5,2347.35,2342.11,2342.59,6261556.0
1750711920,2342.59,2345.52,2342.59,2345.52,1651620.0
1750711980,2345.52,2346.35,2343.01,2346.08,1159710.0
1750712040,2346.09,2346.41,2343.94,2345.51,944394.0
1750712100,2345.51,2348.56,2345.51,2346.06,1173544.0
1750712160,2346.05,2346.94,2342.85,2343.98,1367972.0
1750712220,2343.99,2345.57,2343.3,2345.25,703930.0
1750712280,2345.26,2348.09,2345.26,2345.41,3832462.0
1750712340,2345.41,2346.11,2343.59,2346.11,807690.0
1750712400,2346.1,2349.96,2346.1,2349.38,2709262.0
1750712460,2349.38,2349.9,2348.23,2349.9,1139898.0
1750712520,2349.89,2352.45,2349.89,2350.76,2565346.0
1750712580,2350.92,2352.09,2347.06,2349.42,1319610.0
1750712640,2349.41,2349.86,2346.51,2349.86,891628.0
1750712700,2349.86,2349.86,2348.14,2349.69,600726.0
1750712760,2349.69,2349.86,2346.01,2346.85,733376.0
1750712820,2346.85,2347.3,2345.29,2346.94,997578.0
1750712880,2346.78,2347.66,2345.07,2346.3,1118518.0
1750712940,2346.51,2346.95,2343.9,2344.71,1289856.0
1750713000,2344.72,2347.37,2344.23,2347.26,723564.0
1750713060,2347.07,2351.19,2346.64,2351.19,2432684.0
1750713120,2351.19,2351.19,2347.75,2349.17,947894.0
1750713180,2349.44,2350.1,2348.72,2350.0,956318.0
1750713240,2349.3,2350.12,2348.72,2349.0,1299018.0
1750713300,2349.0,2359.03,2349.0,2358.99,3494238.0
1750713360,2359.19,2361.89,2358.49,2359.19,8551342.0
1750713420,2359.21,2362.18,2358.14,2359.86,3364252.0
1750713480,2359.85,2362.44,2359.45,2360.3,2259364.0
1750713540,2361.04,2361.16,2356.38,2356.69,2591220.0
1750713600,2356.77,2357.97,2354.79,2356.79,1335532.0
1750713660,2356.82,2358.58,2354.94,2358.57,659690.0
1750713720,2358.57,2359.22,2354.72,2355.49,1562172.0
1750713780,2356.19,2357.56,2356.19,2357.55,1026476.0
1750713840,2357.56,2358.38,2356.35,2357.65,907848.0
1750713900,2357.64,2359.53,2355.61,2357.14,1382548.0
1750713960,2357.13,2357.41,2350.29,2350.29,1947994.0
1750714020,2350.3,2350.48,2344.09,2345.23,5724062.0
1750714080,2345.23,2346.7,2341.9,2341.9,4329034.0
1750714140,2341.64,2344.78,2341.16,2343.04,3120054.0
1750714200,2342.95,2342.95,2340.51,2342.54,3750740.0
1750714260,2342.55,2347.53,2342.54,2345.87,2463700.0
1750714320,2346.01,2346.1,2343.4,2343.4,776108.0
1750714380,2343.27,2343.27,2340.54,2341.89,1812276.0
1750714440,2341.89,2342.25,2340.71,2341.16,2548672.0
1750714500,2341.15,2342.46,2337.62,2339.72,4310044.0
1750714560,2339.72,2341.46,2339.01,2340.57,2243782.0
1750714620,2340.57,2341.48,2340.37,2340.92,1525188.0
1750714680,2340.93,2342.99,2339.42,2339.85,1962328.0
1750714740,2339.69,2340.14,2339.19,2339.52,1029552.0
1750714800,2339.52,2340.94,2339.19,2340.64,962680.0
1750714860,2340.64,2342.48,2340.49,2341.96,827376.0
1750714920,2341.96,2341.98,2340.0,2341.07,703758.0
1750714980,2341.08,2341.95,2341.07,2341.95,203164.0
1750715040,2341.95,2343.38,2341.5,2341.51,809018.0
1750715100,2341.51,2344.54,2341.5,2344.54,1164264.0
1750715160,2344.53,2344.59,2341.08,2341.08,985862.0
1750715220,2341.08,2343.73,2341.08,2343.73,388076.0
1750715280,2343.73,2345.41,2343.73,2343.98,979356.0
1750715340,2343.7,2343.86,2340.34,2340.34,432100.0
1750715400,2340.35,2340.69,2339.16,2340.38,760368.0
1750715460,2340.39,2340.64,2339.5,2340.1,1535172.0
1750715520,2339.85,2340.56,2338.5,2338.58,1288674.0
1750715580,2337.74,2337.74,2334.0,2335.65,5617946.0
1750715640,2335.65,2337.58,2334.34,2337.57,2289014.0
1750715700,2337.58,2340.31,2337.57,2339.01,809704.0
1750715760,2339.01,2340.55,2339.01,2339.62,587050.0
1750715820,2339.62,2342.23,2339.11,2342.23,898168.0
1750715880,2342.22,2342.22,2340.13,2340.13,464140.0
1750715940,2339.17,2340.65,2339.05,2339.88,531826.0
1750716000,2339.89,2341.68,2339.88,2341.67,1122520.0
1750716060,2341.68,2342.71,2339.83,2341.05,1462076.0
1750716120,2341.05,2359.41,2339.83,2358.36,11717396.0
1750716180,2357.28,2366.35,2352.7,2361.87,16647952.0
1750716240,2362.59,2371.15,2359.64,2370.85,18342510.0
1750716300,2370.76,2375.31,2366.57,2372.1,20958874.0
1750716360,2372.27,2377.53,2370.78,2372.35,11450258.0
1750716420,2372.9,2375.6,2372.06,2374.46,4906414.0
1750716480,2374.46,2385.0,2374.46,2380.5,15263208.0
1750716540,2380.69,2392.45,2380.5,2387.83,19536230.0
1750716600,2388.25,2395.62,2387.22,2387.94,12091130.0
1750716660,2387.57,2407.53,2387.57,2404.8,23416972.0
1750716720,2405.77,2408.86,2396.45,2396.45,14740794.0
1750716780,2396.64,2397.89,2391.6,2396.26,8382070.0
1750716840,2395.77,2403.9,2395.77,2402.84,7741576.0
1750716900,2403.41,2405.49,2396.89,2401.28,5804784.0
1750716960,2401.23,2405.1,2395.53,2398.8,8883522.0
1750717020,2399.17,2405.23,2397.29,2400.98,4618738.0
1750717080,2400.93,2400.93,2390.52,2390.99,10345352.0
1750717140,2390.87,2396.2,2389.82,2395.22,4746946.0
1750717200,2395.39,2397.88,2394.95,2396.31,3151702.0
1750717260,2395.37,2399.86,2394.11,2398.55,3395982.0
1750717320,2398.55,2411.88,2398.53,2411.86,14315934.0
1750717380,2411.87,2416.2,2411.87,2414.54,10956724.0
1750717440,2414.25,2437.87,2412.32,2426.27,31050660.0
1750717500,2426.53,2431.28,2424.0,2424.27,8803226.0
1750717560,2424.27,2428.47,2420.18,2427.88,9831576.0
1750717620,2427.39,2427.39,2417.59,2422.09,5595494.0
1750717680,2420.53,2422.81,2418.76,2420.76,3813250.0
1750717740,2420.46,2426.01,2419.4,2424.6,4412430.0
1750717800,2425.27,2430.39,2423.56,2426.04,8481376.0
1750717860,2427.33,2429.46,2422.99,2428.0,5868460.0
1750717920,2427.72,2429.16,2420.08,2420.08,4785566.0
1750717980,2420.61,2424.03,2402.8,2413.61,14527646.0
1750718040,2412.65,2412.65,2402.84,2406.89,20031226.0
1750718100,2407.03,2409.82,2402.21,2405.82,8566472.0
1750718160,2406.34,2408.45,2404.34,2407.45,4553304.0
1750718220,2407.41,2407.79,2396.44,2399.07,15674730.0
1750718280,2398.76,2403.5,2396.29,2402.93,4301458.0
1750718340,2402.93,2405.27,2399.05,2400.29,4136738.0
1750718400,2399.87,2401.23,2397.44,2398.97,4099810.0
1750718460,2398.3,2398.3,2392.61,2394.39,7440390.0
1750718520,2394.56,2395.38,2392.31,2393.56,3891340.0
1750718580,2392.51,2393.15,2382.43,2392.18,15837636.0
1750718640,2392.63,2395.39,2391.16,2394.21,5354386.0
1750718700,2393.8,2395.36,2387.77,2388.82,3690442.0
1750718760,2389.51,2390.4,2386.16,2389.18,6636630.0
1750718820,2389.03,2395.14,2389.03,2394.76,4421920.0
1750718880,2394.75,2399.76,2394.37,2399.4,3882338.0
1750718940,2399.7,2400.28,2397.39,2397.55,2502710.0
1750719000,2397.55,2397.55,2393.44,2394.58,4424710.0
1750719060,2394.58,2396.41,2394.4,2394.88,2849042.0
1750719120,2394.8,2397.61,2394.67,2397.61,1464384.0
1750719180,2398.1,2399.23,2397.1,2398.77,1574300.0
1750719240,2398.77,2398.89,2395.94,2396.9,1820430.0
1750719300,2396.68,2396.9,2390.14,2390.44,2708980.0
1750719360,2390.26,2396.02,2389.11,2395.37,6324408.0
1750719420,2395.73,2407.94,2395.22,2403.9,12251914.0
1750719480,2403.91,2413.04,2403.48,2411.91,12110282.0
1750719540,2412.03,2414.11,2404.01,2405.81,7300088.0
1750719600,2405.81,2412.13,2405.81,2410.91,5100528.0
1750719660,2410.77,2413.99,2409.11,2413.3,2510862.0
1750719720,2413.55,2413.7,2408.21,2408.21,2766920.0
1750719780,2407.64,2411.15,2407.64,2410.17,2721700.0
1750719840,2410.17,2410.17,2404.6,2405.1,4352206.0
1750719900,2404.98,2410.9,2404.98,2410.9,2131200.0
1750719960,2411.06,2411.73,2407.82,2408.17,2787346.0
1750720020,2408.18,2412.0,2406.51,2411.7,2716442.0
1750720080,2411.71,2413.79,2410.11,2412.8,2787358.0
1750720140,2412.8,2412.88,2410.46,2410.51,1491086.0
1750720200,2410.7,2411.39,2408.6,2410.55,2209532.0
1750720260,2410.55,2418.0,2410.55,2417.65,4417116.0
1750720320,2417.18,2418.0,2414.79,2414.94,1441282.0
1750720380,2414.94,2414.94,2411.8,2412.97,1486320.0
1750720440,2412.97,2415.55,2412.37,2414.83,1496914.0
1750720500,2414.83,2416.99,2414.64,2416.38,2051994.0
1750720560,2416.35,2419.0,2415.8,2416.5,3066792.0
1750720620,2416.5,2418.99,2415.89,2418.22,2068522.0
1750720680,2418.22,2428.24,2418.22,2422.34,13236494.0
1750720740,2422.34,2422.34,2410.62,2412.47,5315626.0
1750720800,2412.01,2414.11,2410.29,2410.9,3589216.0
1750720860,2410.91,2417.2,2410.0,2417.19,2514026.0
1750720920,2417.84,2421.91,2416.38,2419.2,5115056.0
1750720980,2418.71,2421.38,2417.12,2421.38,2190868.0
1750721040,2421.38,2421.5,2416.71,2417.46,3032996.0
1750721100,2417.25,2418.48,2416.0,2418.47,920640.0
1750721160,2418.48,2418.79,2415.63,2417.19,1113256.0
1750721220,2417.19,2420.53,2417.19,2420.1,1912414.0
1750721280,2419.89,2420.61,2417.24,2419.88,1347286.0
1750721340,2419.88,2419.93,2418.79,2419.0,799440.0
1750721400,2418.97,2418.97,2416.69,2418.36,725070.0
1750721460,2418.58,2418.58,2416.0,2416.78,1212876.0
1750721520,2416.51,2418.49,2415.56,2418.02,1290160.0
1750721580,2418.03,2420.58,2417.05,2420.58,1745336.0
1750721640,2420.58,2420.97,2413.26,2413.27,3586894.0
1750721700,2413.23,2417.17,2412.54,2416.4,2245292.0
1750721760,2416.4,2418.53,2414.27,2414.31,1362660.0
1750721820,2414.07,2415.74,2413.6,2414.65,981984.0
1750721880,2414.64,2417.44,2414.0,2417.22,1102682.0
1750721940,2417.22,2417.22,2414.66,2416.62,1061562.0
1750722000,2416.62,2417.67,2415.4,2416.06,796976.0
1750722060,2416.07,2421.71,2415.4,2419.45,3196580.0
1750722120,2419.44,2421.94,2418.91,2421.74,1416242.0
1750722180,2421.73,2428.93,2421.36,2425.93,9105412.0
1750722240,2424.5,2426.43,2421.77,2425.01,4826942.0
1750722300,2424.16,2424.97,2421.35,2421.89,3557364.0
1750722360,2421.89,2425.13,2419.96,2422.98,3187582.0
1750722420,2422.98,2426.42,2422.19,2426.13,1562272.0
1750722480,2426.25,2427.22,2424.71,2424.71,2277634.0
1750722540,2424.47,2424.88,2421.01,2423.1,1565258.0
1750722600,2423.09,2424.39,2422.72,2423.79,998350.0
1750722660,2423.79,2424.17,2422.56,2422.89,1147974.0
1750722720,2423.04,2424.72,2420.46,2424.32,1104124.0
1750722780,2424.4,2424.49,2420.16,2421.15,1432928.0
1750722840,2421.15,2421.15,2418.5,2418.51,1833830.0
1750722900,2418.42,2419.52,2417.18,2419.28,1443950.0
1750722960,2419.28,2421.14,2418.4,2419.35,1194700.0
1750723020,2419.35,2421.15,2419.0,2420.79,1284858.0
1750723080,2420.79,2420.9,2416.09,2416.39,1280974.0
1750723140,2416.39,2416.39,2408.41,2410.39,8863926.0
1750723200,2410.55,2412.63,2408.45,2409.36,5473406.0
1750723260,2409.36,2411.2,2408.0,2410.71,2405106.0
1750723320,2410.7,2411.49,2408.85,2410.85,2387864.0
1750723380,2410.64,2415.57,2410.26,2412.57,4030722.0
1750723440,2412.56,2413.22,2411.0,2412.55,1137356.0
1750723500,2412.8,2416.65,2412.8,2415.33,1204428.0
1750723560,2415.33,2416.82,2414.7,2415.8,1560234.0
1750723620,2415.79,2415.99,2408.41,2408.41,1891132.0
1750723680,2408.22,2410.61,2407.16,2410.4,3048016.0
1750723740,2410.35,2412.73,2409.51,2412.0,1079632.0
1750723800,2412.01,2413.73,2407.22,2408.61,2526678.0
1750723860,2408.43,2408.44,2405.7,2406.36,3471200.0
1750723920,2406.36,2407.37,2405.51,2406.02,2206182.0
1750723980,2406.02,2406.99,2404.63,2405.58,5595146.0
1750724040,2405.54,2407.0,2403.61,2403.9,2424370.0
1750724100,2404.3,2406.35,2400.46,2402.53,7444048.0
1750724160,2402.54,2402.65,2401.15,2402.36,2663366.0
1750724220,2402.36,2402.36,2398.8,2401.97,5120612.0
1750724280,2401.97,2405.26,2401.61,2402.35,2319124.0
1750724340,2402.14,2402.93,2401.01,2402.93,1120614.0
1750724400,2402.99,2408.01,2402.76,2406.84,3503980.0
1750724460,2406.9,2408.04,2406.31,2408.04,844794.0
1750724520,2408.04,2408.18,2404.34,2404.7,1252268.0
1750724580,2404.7,2406.66,2404.41,2406.16,1178998.0
1750724640,2406.16,2406.17,2403.77,2404.15,762340.0
1750724700,2404.16,2405.42,2403.57,2403.9,578136.0
1750724760,2403.9,2404.04,2402.25,2404.01,735734.0
1750724820,2404.24,2406.07,2403.02,2403.02,1579342.0
1750724880,2403.02,2404.64,2402.93,2403.44,735696.0
1750724940,2403.45,2404.2,2401.67,2402.41,1522238.0
1750725000,2402.32,2403.63,2400.66,2402.89,2563222.0
1750725060,2402.89,2403.29,2398.0,2399.55,3182628.0
1750725120,2399.55,2403.31,2398.57,2401.13,3445052.0
1750725180,2401.13,2405.38,2401.13,2402.68,1630166.0
1750725240,2402.57,2402.74,2400.86,2402.36,1108854.0
1750725300,2402.39,2402.39,2399.52,2399.52,1314424.0
1750725360,2399.68,2402.79,2399.35,2402.44,2594902.0
1750725420,2402.44,2404.97,2401.73,2404.97,894498.0
1750725480,2405.09,2407.24,2404.0,2404.01,2797790.0
1750725540,2403.9,2405.03,2401.46,2402.09,1231824.0
1750725600,2402.15,2403.78,2401.33,2401.76,624632.0
1750725660,2401.76,2401.92,2400.66,2400.67,943546.0
1750725720,2400.67,2401.49,2398.83,2400.08,1643254.0
1750725780,2400.15,2400.92,2398.44,2400.65,1579698.0
1750725840,2400.64,2401.34,2399.81,2401.32,1185306.0
1750725900,2401.33,2402.74,2400.3,2400.32,755006.0
1750725960,2400.01,2401.42,2398.69,2401.01,1314716.0
1750726020,2400.61,2402.19,2396.91,2396.91,3498620.0
1750726080,2396.45,2399.97,2396.42,2399.9,4892186.0
1750726140,2399.9,2400.74,2394.72,2394.73,4296904.0
1750726200,2394.72,2395.38,2391.58,2393.69,9057098.0
1750726260,2394.23,2396.38,2393.45,2396.37,2276188.0
1750726320,2396.37,2399.99,2396.37,2398.18,2969612.0
1750726380,2398.18,2398.27,2396.55,2397.23,903704.0
1750726440,2397.24,2398.25,2396.71,2396.99,1299476.0
1750726500,2396.99,2404.63,2396.87,2404.63,5439226.0
1750726560,2404.62,2407.1,2404.35,2405.21,3706552.0
1750726620,2405.21,2405.47,2400.46,2400.54,2661514.0
1750726680,2400.46,2401.68,2398.91,2401.43,1328644.0
1750726740,2401.43,2402.0,2401.08,2401.64,424788.0
1750726800,2401.65,2402.94,2399.21,2399.21,1045154.0
1750726860,2399.21,2399.58,2396.0,2397.19,1550640.0
1750726920,2397.29,2397.81,2396.26,2397.04,911636.0
1750726980,2397.03,2397.31,2395.19,2396.1,1305404.0
1750727040,2395.84,2398.99,2395.28,2398.58,930954.0
1750727100,2398.58,2403.65,2398.18,2403.57,2296146.0
1750727160,2403.43,2405.13,2403.3,2403.73,1502486.0
1750727220,2403.73,2404.73,2403.49,2403.78,959368.0
1750727280,2403.78,2404.73,2403.27,2403.68,891202.0
1750727340,2403.68,2404.72,2402.4,2403.72,1104630.0
1750727400,2403.56,2403.56,2402.55,2403.07,555694.0
1750727460,2403.07,2405.92,2402.99,2405.4,1075590.0
1750727520,2405.41,2406.95,2404.42,2404.64,1317376.0
1750727580,2404.63,2406.47,2403.96,2406.04,1456772.0
1750727640,2406.17,2406.95,2405.58,2406.36,990612.0
1750727700,2406.36,2406.36,2401.68,2403.34,2487450.0
1750727760,2403.53,2405.99,2403.48,2404.14,734568.0
1750727820,2404.12,2404.86,2402.09,2402.09,608006.0
1750727880,2402.45,2403.09,2402.0,2402.09,500926.0
1750727940,2402.29,2403.89,2400.65,2403.46,948470.0
1750728000,2403.61,2404.88,2402.91,2404.16,444652.0
1750728060,2404.16,2404.43,2401.44,2401.44,533234.0
1750728120,2401.45,2403.29,2400.89,2403.09,672676.0
1750728180,2403.09,2406.98,2403.09,2404.61,1417978.0
1750728240,2404.26,2413.65,2404.26,2412.06,7431826.0
1750728300,2412.06,2416.18,2411.6,2414.17,6145602.0
1750728360,2414.18,2414.99,2413.2,2414.16,2466240.0
1750728420,2414.16,2414.38,2411.74,2412.03,1207290.0
1750728480,2412.03,2412.51,2411.34,2411.42,969948.0
1750728540,2411.42,2411.42,2408.3,2409.42,1610968.0
1750728600,2409.65,2409.72,2408.55,2408.69,612354.0
1750728660,2408.69,2409.15,2405.83,2406.41,1355690.0
1750728720,2406.41,2406.41,2403.91,2405.38,1103946.0
1750728780,2405.21,2406.33,2403.55,2404.58,2254690.0
1750728840,2404.58,2405.2,2404.01,2404.65,766862.0
1750728900,2404.28,2405.94,2404.27,2405.94,666074.0
1750728960,2405.94,2406.02,2404.28,2404.59,765948.0
1750729020,2404.59,2404.92,2403.72,2403.96,605486.0
1750729080,2403.79,2405.38,2402.78,2404.14,1114228.0
1750729140,2404.14,2404.8,2403.65,2404.45,463272.0
1750729200,2404.45,2406.25,2404.17,2404.29,647212.0
1750729260,2404.49,2408.54,2404.48,2408.51,792856.0
1750729320,2408.3,2409.41,2407.63,2407.94,802344.0
1750729380,2407.94,2407.94,2406.34,2406.97,506996.0
1750729440,2406.62,2407.22,2406.02,2407.22,514672.0
1750729500,2406.52,2408.31,2405.09,2407.33,590516.0
1750729560,2407.68,2409.0,2406.57,2408.02,897582.0
1750729620,2408.02,2409.19,2407.55,2408.0,1046544.0
1750729680,2408.0,2409.72,2405.51,2408.93,1949074.0
1750729740,2408.93,2411.34,2407.87,2410.24,2638988.0
1750729800,2410.25,2411.45,2409.72,2410.77,756180.0
1750729860,2410.77,2413.35,2410.5,2410.9,1623064.0
1750729920,2410.81,2412.98,2410.81,2412.39,732606.0
1750729980,2412.39,2412.66,2411.04,2411.05,1484470.0
1750730040,2411.03,2411.89,2409.61,2410.06,1608548.0
1750730100,2410.06,2410.85,2409.86,2410.84,789598.0
1750730160,2410.84,2413.16,2410.61,2411.89,3069464.0
1750730220,2411.81,2413.35,2411.8,2413.13,857302.0
1750730280,2413.13,2414.4,2412.62,2412.81,1474018.0
1750730340,2412.81,2413.29,2412.03,2412.74,972870.0
1750730400,2412.63,2412.63,2410.49,2410.71,1367992.0
1750730460,2410.7,2411.4,2410.18,2411.2,1358626.0
1750730520,2411.2,2411.98,2409.01,2411.37,1514882.0
1750730580,2411.37,2411.99,2410.37,2410.86,1279472.0
1750730640,2410.87,2410.87,2407.19,2407.19,876510.0
1750730700,2407.19,2407.19,2402.65,2402.96,2100500.0
1750730760,2402.89,2403.91,2402.36,2402.99,1807946.0
1750730820,2402.99,2403.99,2402.56,2403.67,926280.0
1750730880,2403.67,2404.3,2401.15,2401.15,1684528.0
1750730940,2401.15,2401.48,2394.21,2396.58,8795470.0
1750731000,2396.57,2396.67,2388.55,2388.55,8353278.0
1750731060,2388.55,2399.31,2388.55,2398.2,12561514.0
1750731120,2398.65,2398.76,2396.09,2397.92,4019106.0
1750731180,2397.91,2399.5,2397.82,2399.11,1692380.0
1750731240,2398.78,2399.39,2397.49,2398.17,1501092.0
1750731300,2398.17,2399.99,2397.73,2398.0,3858928.0
1750731360,2398.0,2398.93,2396.6,2397.46,1903626.0
1750731420,2397.46,2397.46,2393.65,2393.66,3529558.0
1750731480,2393.75,2393.8,2389.92,2390.74,4715434.0
1750731540,2390.74,2391.81,2388.96,2391.53,3078996.0
1750731600,2391.54,2395.5,2391.54,2393.39,3521368.0
1750731660,2393.39,2394.48,2392.46,2392.47,1431596.0
1750731720,2392.55,2392.95,2390.13,2392.01,1357856.0
1750731780,2392.08,2392.75,2391.48,2392.38,1201368.0
1750731840,2392.38,2396.65,2392.38,2395.78,2836178.0
1750731900,2395.78,2395.78,2394.49,2394.49,1297392.0
1750731960,2394.49,2396.31,2394.49,2394.82,1242882.0
1750732020,2394.95,2396.56,2394.95,2396.55,972734.0
1750732080,2396.56,2397.58,2395.88,2396.08,1377830.0
1750732140,2396.23,2397.55,2396.23,2397.11,1340910.0
1750732200,2397.09,2397.47,2396.33,2396.49,736764.0
1750732260,2396.49,2397.0,2395.78,2396.98,864028.0
1750732320,2396.97,2399.28,2396.97,2398.36,1367056.0
1750732380,2398.37,2398.71,2397.3,2398.14,741944.0
1750732440,2398.14,2398.67,2396.49,2397.63,1355326.0
1750732500,2397.63,2399.02,2395.62,2396.09,1022754.0
1750732560,2396.09,2396.41,2392.66,2392.98,1663862.0
1750732620,2392.98,2393.2,2391.99,2391.99,1269842.0
1750732680,2391.73,2393.56,2391.49,2393.56,1111266.0
1750732740,2393.56,2394.13,2391.77,2393.11,740342.0
1750732800,2392.89,2392.89,2391.35,2391.47,710582.0
1750732860,2391.28,2391.43,2389.93,2390.71,1078478.0
1750732920,2390.71,2392.55,2389.91,2392.07,1669948.0
1750732980,2392.07,2392.51,2390.81,2392.51,1139860.0
1750733040,2392.68,2394.82,2392.51,2394.29,1356562.0
1750733100,2394.29,2394.41,2391.43,2391.43,1359822.0
1750733160,2391.25,2391.73,2389.86,2391.21,1384574.0
1750733220,2391.21,2395.85,2390.6,2394.91,5158118.0
1750733280,2394.92,2395.43,2392.4,2392.49,1010956.0
1750733340,2392.49,2394.14,2392.3,2393.54,958588.0
1750733400,2393.54,2394.28,2392.27,2392.39,921630.0
1750733460,2392.39,2393.65,2391.44,2391.44,1115822.0
1750733520,2391.44,2393.15,2391.44,2392.84,945424.0
1750733580,2392.84,2393.74,2390.92,2391.61,1969898.0
1750733640,2391.61,2393.64,2391.57,2392.76,2424472.0
1750733700,2392.76,2394.57,2392.76,2393.82,1078880.0
1750733760,2393.82,2393.82,2391.21,2391.21,1428480.0
1750733820,2391.21,2391.38,2390.69,2391.31,1349644.0
1750733880,2391.3,2392.32,2391.3,2391.85,710664.0
1750733940,2391.96,2391.97,2390.47,2391.15,962718.0
1750734000,2391.01,2391.62,2390.76,2391.6,698568.0
1750734060,2391.78,2393.0,2391.13,2393.0,632154.0
1750734120,2392.77,2392.77,2390.73,2391.61,443886.0
1750734180,2391.6,2393.22,2391.07,2391.96,2529172.0
1750734240,2391.96,2392.48,2390.47,2390.76,536570.0
1750734300,2390.77,2393.94,2390.76,2393.94,1795124.0
1750734360,2393.93,2394.28,2393.1,2393.26,1555008.0
1750734420,2393.26,2396.22,2393.26,2395.17,5840094.0
1750734480,2395.18,2396.39,2394.44,2394.64,2030304.0
1750734540,2394.65,2395.9,2393.54,2395.4,2111060.0
1750734600,2395.41,2397.43,2395.4,2395.71,1673944.0
1750734660,2395.71,2397.31,2394.55,2396.0,906522.0
1750734720,2395.89,2396.67,2394.85,2395.26,651536.0
1750734780,2395.26,2395.26,2392.78,2392.99,998798.0
1750734840,2392.99,2399.32,2392.8,2399.06,3200652.0
1750734900,2398.88,2401.85,2398.39,2400.35,7048762.0
1750734960,2400.54,2402.85,2400.46,2400.86,2541750.0
1750735020,2400.87,2403.21,2400.68,2403.19,1714330.0
1750735080,2402.93,2403.93,2402.41,2403.44,2338642.0
1750735140,2403.44,2403.79,2402.27,2403.29,1258286.0
1750735200,2403.29,2410.37,2403.29,2409.4,3872682.0
1750735260,2409.21,2409.21,2405.41,2405.48,2805100.0
1750735320,2405.32,2406.13,2402.01,2402.28,1598674.0
1750735380,2402.28,2404.42,2400.91,2403.07,1948960.0
1750735440,2403.07,2403.94,2402.38,2403.6,698410.0
1750735500,2403.6,2403.88,2401.79,2402.79,471962.0
1750735560,2402.91,2404.52,2402.52,2404.18,1350550.0
1750735620,2404.18,2404.48,2401.54,2401.54,487070.0
1750735680,2401.54,2402.24,2401.22,2402.23,606200.0
1750735740,2402.23,2402.24,2401.0,2401.97,439396.0
1750735800,2401.98,2403.87,2401.98,2403.87,373812.0
1750735860,2403.87,2403.87,2402.08,2402.09,380028.0
1750735920,2402.09,2403.59,2402.08,2402.71,311336.0
1750735980,2402.7,2403.15,2402.22,2402.22,428838.0
1750736040,2402.22,2403.46,2400.26,2403.46,1241956.0
1750736100,2403.41,2404.73,2401.84,2402.67,1761484.0
1750736160,2402.52,2402.52,2401.38,2401.44,1009222.0
1750736220,2401.4,2401.4,2399.24,2400.2,791324.0
1750736280,2400.35,2401.1,2400.1,2400.9,615282.0
1750736340,2400.9,2401.38,2400.66,2401.13,251722.0
1750736400,2401.13,2401.65,2397.36,2397.95,1473270.0
1750736460,2397.95,2398.39,2397.34,2398.39,1601184.0
1750736520,2398.38,2398.39,2396.35,2397.0,1175470.0
1750736580,2397.0,2397.0,2396.21,2396.21,374596.0
1750736640,2396.21,2397.3,2395.72,2396.9,1133696.0
1750736700,2396.89,2397.29,2396.03,2396.17,303406.0
1750736760,2396.16,2397.83,2396.16,2397.73,602634.0
1750736820,2397.73,2398.18,2397.42,2397.9,488292.0
1750736880,2397.9,2399.68,2397.51,2398.4,1318394.0
1750736940,2398.4,2400.91,2398.4,2400.43,609166.0
1750737000,2400.44,2400.44,2399.3,2399.32,475256.0
1750737060,2399.32,2399.32,2397.39,2397.39,350566.0
1750737120,2397.39,2398.67,2397.39,2398.66,394768.0
1750737180,2398.67,2401.29,2398.67,2401.25,538914.0
1750737240,2401.25,2401.91,2400.32,2401.63,885624.0
1750737300,2401.9,2403.21,2401.59,2401.6,927840.0
1750737360,2401.6,2401.61,2399.35,2399.64,560874.0
1750737420,2399.64,2399.64,2397.77,2399.3,935660.0
1750737480,2399.31,2399.78,2398.47,2398.93,209134.0
1750737540,2398.93,2398.93,2397.43,2397.65,466732.0
1750737600,2397.66,2399.77,2397.4,2398.92,702094.0
1750737660,2398.92,2400.9,2398.91,2400.89,395628.0
1750737720,2400.89,2400.96,2399.7,2400.04,431474.0
1750737780,2400.04,2400.72,2399.01,2399.01,762536.0
1750737840,2398.8,2400.0,2398.79,2399.23,390246.0
1750737900,2399.22,2399.57,2397.58,2399.5,650300.0
1750737960,2399.31,2401.28,2398.26,2400.36,805918.0
1750738020,2400.13,2400.13,2397.36,2397.43,555158.0
1750738080,2397.43,2398.51,2397.27,2398.03,840140.0
1750738140,2398.03,2398.78,2397.69,2398.0,387158.0
1750738200,2398.09,2400.95,2397.71,2400.3,466116.0
1750738260,2400.3,2400.45,2398.35,2398.35,200994.0
1750738320,2398.35,2398.35,2395.58,2395.87,1219660.0
1750738380,2395.87,2396.06,2395.32,2395.6,538494.0
1750738440,2395.78,2395.79,2393.77,2393.88,1667716.0
1750738500,2393.88,2394.82,2393.35,2394.0,1041096.0
1750738560,2394.01,2394.23,2392.17,2392.17,474140.0
1750738620,2392.21,2394.47,2391.61,2394.47,2087432.0
1750738680,2394.53,2395.44,2392.2,2392.68,839684.0
1750738740,2392.59,2393.56,2392.44,2393.0,515416.0
1750738800,2392.99,2394.89,2392.19,2394.32,466924.0
1750738860,2394.39,2394.56,2393.46,2394.34,592282.0
1750738920,2394.49,2396.41,2394.4,2394.41,990110.0
1750738980,2394.4,2395.18,2393.28,2395.18,608044.0
1750739040,2395.17,2397.48,2395.17,2396.7,983244.0
1750739100,2396.7,2398.0,2396.7,2397.01,988444.0
1750739160,2397.1,2398.48,2396.15,2398.22,596360.0
1750739220,2398.23,2398.98,2398.22,2398.66,404536.0
1750739280,2398.66,2399.29,2397.27,2397.49,2043720.0
1750739340,2397.5,2397.9,2396.18,2396.18,276666.0
1750739400,2396.18,2397.0,2395.7,2396.79,325332.0
1750739460,2396.79,2398.21,2396.79,2398.21,364668.0
1750739520,2398.2,2398.69,2396.11,2396.29,1368628.0
1750739580,2396.37,2397.3,2396.37,2396.67,265598.0
1750739640,2396.67,2396.67,2395.46,2395.92,265872.0
1750739700,2395.92,2396.35,2395.67,2395.73,321850.0
1750739760,2395.57,2395.96,2393.71,2394.55,655766.0
1750739820,2394.55,2395.44,2394.54,2395.4,415000.0
1750739880,2395.44,2396.6,2395.43,2395.46,1212912.0
1750739940,2395.46,2396.41,2394.75,2395.47,1205548.0
1750740000,2395.46,2396.68,2395.46,2396.4,795364.0
1750740060,2396.4,2397.3,2396.24,2396.44,470208.0
1750740120,2396.43,2396.44,2395.4,2395.4,412944.0
1750740180,2395.4,2397.0,2394.9,2394.9,602560.0
1750740240,2394.9,2396.16,2394.32,2396.16,574204.0
1750740300,2396.16,2396.16,2393.76,2395.24,1031776.0
1750740360,2395.24,2395.99,2394.8,2395.97,229508.0
1750740420,2395.97,2398.07,2395.97,2397.75,670886.0
1750740480,2397.75,2403.2,2397.75,2403.2,5079122.0
1750740540,2403.2,2403.76,2401.78,2402.84,3187660.0
1750740600,2402.84,2405.42,2402.68,2403.85,2959428.0
1750740660,2403.86,2405.69,2403.85,2405.16,1282712.0
1750740720,2405.05,2405.49,2403.85,2403.9,942478.0
1750740780,2403.9,2403.9,2401.24,2402.06,1109142.0
1750740840,2401.74,2401.74,2399.38,2399.56,812812.0
1750740900,2399.56,2401.0,2399.56,2399.56,419342.0
1750740960,2399.56,2400.72,2399.1,2400.38,877650.0
1750741020,2400.38,2401.39,2400.38,2401.38,353230.0
1750741080,2401.38,2403.85,2401.38,2402.9,490472.0
1750741140,2402.9,2403.15,2402.0,2402.6,647320.0
1750741200,2402.6,2404.16,2402.6,2403.49,1146676.0
1750741260,2403.41,2403.41,2402.27,2402.27,921516.0
1750741320,2402.27,2403.62,2402.2,2403.24,1060650.0
1750741380,2403.25,2403.25,2401.31,2401.86,588826.0
1750741440,2401.86,2401.97,2401.01,2401.02,484058.0
1750741500,2401.02,2401.08,2400.23,2400.47,658900.0
1750741560,2400.47,2402.36,2400.42,2402.36,671716.0
1750741620,2402.36,2402.98,2402.0,2402.0,605936.0
1750741680,2401.83,2401.99,2400.72,2400.73,379040.0
1750741740,2400.73,2401.16,2400.48,2400.89,460764.0
1750741800,2400.89,2403.9,2400.89,2403.61,623090.0
1750741860,2403.6,2404.68,2402.99,2404.67,1652066.0
1750741920,2404.68,2405.8,2403.87,2405.8,1274274.0
1750741980,2405.8,2408.04,2405.63,2406.75,2237824.0
1750742040,2406.76,2408.56,2406.56,2407.89,2082958.0
1750742100,2407.89,2409.84,2407.77,2409.58,2621866.0
1750742160,2409.58,2411.01,2407.42,2407.43,3668106.0
1750742220,2407.42,2407.68,2405.0,2406.01,2003300.0
1750742280,2405.52,2405.52,2401.92,2401.92,2325046.0
1750742340,2402.03,2404.56,2402.03,2404.56,3055476.0
1750742400,2404.56,2408.97,2404.56,2408.97,1116154.0
1750742460,2408.97,2409.48,2408.28,2409.07,2087374.0
1750742520,2409.06,2410.36,2408.3,2408.52,1360114.0
1750742580,2408.52,2408.7,2406.78,2407.75,955880.0
1750742640,2408.06,2409.36,2407.59,2409.36,626272.0
1750742700,2409.36,2410.0,2408.42,2408.79,1188408.0
1750742760,2408.79,2409.49,2407.92,2409.49,764728.0
1750742820,2409.48,2411.82,2408.69,2411.79,2551620.0
1750742880,2411.8,2413.0,2411.43,2412.52,2617172.0
1750742940,2412.52,2412.79,2411.1,2411.81,1083684.0
1750743000,2411.81,2412.41,2410.72,2412.41,1362894.0
1750743060,2412.4,2413.54,2410.51,2410.9,1589444.0
1750743120,2410.9,2412.47,2409.29,2411.42,1372868.0
1750743180,2411.42,2411.86,2410.13,2411.19,1118684.0
1750743240,2411.21,2416.19,2411.21,2414.98,3177492.0
1750743300,2414.98,2415.79,2414.06,2415.27,2467206.0
1750743360,2415.27,2418.35,2414.07,2416.49,7008996.0
1750743420,2416.49,2418.37,2415.53,2417.25,3020712.0
1750743480,2417.15,2417.92,2416.19,2416.34,2177952.0
1750743540,2416.34,2420.0,2416.34,2419.0,3983582.0
1750743600,2418.92,2419.37,2417.4,2418.29,3612878.0
1750743660,2418.29,2419.79,2418.15,2418.41,1492556.0
1750743720,2418.41,2418.59,2417.2,2417.55,929112.0
1750743780,2417.55,2418.78,2415.89,2418.16,1785526.0
1750743840,2417.92,2418.34,2416.56,2417.79,884504.0
1750743900,2417.75,2417.86,2416.34,2416.94,1096100.0
1750743960,2416.94,2418.33,2415.61,2418.31,1023790.0
1750744020,2418.31,2419.64,2417.07,2418.19,1258226.0
1750744080,2417.75,2419.63,2417.23,2418.38,1337740.0
1750744140,2418.38,2419.6,2416.11,2419.6,1052264.0
1750744200,2419.62,2420.89,2417.63,2417.63,2679774.0
1750744260,2417.88,2419.94,2416.42,2419.81,1164454.0
1750744320,2419.69,2421.13,2417.69,2418.52,1906184.0
1750744380,2418.89,2420.0,2418.57,2418.66,843908.0
1750744440,2418.75,2421.61,2418.5,2421.6,748082.0
1750744500,2421.93,2423.07,2420.92,2422.93,1625060.0
1750744560,2422.93,2423.26,2421.16,2421.74,1942216.0
1750744620,2421.74,2421.74,2420.7,2421.06,888272.0
1750744680,2421.19,2421.72,2420.06,2421.64,1030556.0
1750744740,2421.65,2421.65,2418.47,2418.75,3614650.0
1750744800,2418.74,2420.02,2417.96,2418.76,3038228.0
1750744860,2418.77,2420.7,2418.47,2420.7,874482.0
1750744920,2420.67,2420.84,2419.48,2420.63,1251288.0
1750744980,2420.62,2420.62,2416.57,2419.89,2164328.0
1750745040,2419.89,2420.2,2416.16,2416.41,1977578.0
1750745100,2416.4,2416.41,2411.41,2412.04,5309412.0
1750745160,2412.04,2413.55,2410.23,2413.55,3037120.0
1750745220,2413.55,2415.65,2413.45,2413.64,1731680.0
1750745280,2413.64,2417.32,2413.62,2415.24,3005112.0
1750745340,2415.24,2415.24,2412.89,2413.26,1394726.0
1750745400,2413.25,2417.1,2413.25,2416.46,1048014.0
1750745460,2416.46,2416.46,2414.16,2414.93,971408.0
1750745520,2414.92,2415.46,2413.84,2414.95,1028560.0
1750745580,2415.07,2415.46,2413.2,2413.46,1272310.0
1750745640,2413.46,2415.1,2413.46,2414.83,872092.0
1750745700,2414.84,2415.23,2413.9,2415.11,598332.0
1750745760,2415.11,2418.14,2414.51,2418.02,719544.0
1750745820,2417.97,2419.38,2417.25,2417.88,1376980.0
1750745880,2417.99,2418.3,2415.73,2416.0,529254.0
1750745940,2416.0,2420.38,2416.0,2418.83,1804914.0
1750746000,2418.83,2420.47,2418.71,2420.07,2113636.0
1750746060,2420.16,2420.71,2419.6,2420.03,709532.0
1750746120,2419.26,2419.49,2416.53,2417.74,670194.0
1750746180,2417.74,2419.16,2416.97,2418.9,637396.0
1750746240,2418.98,2420.5,2418.98,2419.63,1225558.0
1750746300,2419.62,2420.48,2419.44,2420.27,518938.0
1750746360,2420.28,2421.37,2419.07,2419.71,2059266.0
1750746420,2419.72,2421.49,2418.65,2421.2,559524.0
1750746480,2421.2,2421.23,2418.6,2419.69,1463766.0
1750746540,2419.7,2420.32,2418.74,2420.32,501440.0
1750746600,2420.32,2420.99,2419.68,2419.68,862552.0
1750746660,2419.68,2421.83,2419.67,2421.83,2023508.0
1750746720,2421.82,2423.48,2419.13,2419.33,2274638.0
1750746780,2419.34,2420.58,2419.24,2420.47,1154944.0
1750746840,2420.32,2421.39,2419.63,2421.22,677330.0
1750746900,2421.22,2423.66,2421.22,2423.19,1923202.0
1750746960,2423.27,2423.82,2421.71,2422.97,1069956.0
1750747020,2423.08,2423.76,2422.36,2423.75,782786.0
1750747080,2423.75,2424.47,2422.36,2422.57,2263026.0
1750747140,2422.57,2422.57,2420.02,2421.25,1089390.0
1750747200,2421.26,2422.96,2421.25,2422.19,545644.0
1750747260,2422.19,2423.6,2422.19,2423.46,642862.0
1750747320,2423.46,2427.0,2423.46,2426.45,4095702.0
1750747380,2426.46,2426.88,2425.81,2426.6,1899808.0
1750747440,2427.09,2429.22,2424.84,2424.97,4694240.0
1750747500,2424.97,2426.83,2422.4,2426.82,2581200.0
1750747560,2426.68,2429.11,2425.54,2425.54,2404504.0
1750747620,2425.23,2426.28,2424.81,2426.28,921496.0
1750747680,2426.28,2432.91,2426.28,2431.47,8627600.0
1750747740,2431.47,2431.47,2427.93,2430.24,2372750.0
1750747800,2430.24,2430.41,2425.57,2426.73,3082394.0
1750747860,2426.9,2427.64,2425.75,2427.64,1957962.0
1750747920,2427.59,2428.49,2426.05,2426.05,1644824.0
1750747980,2426.06,2427.09,2426.03,2426.17,700076.0
1750748040,2426.17,2426.31,2424.67,2425.01,1951792.0
1750748100,2425.0,2425.84,2422.94,2423.6,2216788.0
1750748160,2423.6,2424.47,2423.26,2424.45,1761844.0
1750748220,2424.46,2426.4,2423.87,2426.4,1178630.0
1750748280,2426.33,2428.27,2425.9,2426.51,1569460.0
1750748340,2426.51,2426.69,2424.1,2424.11,1253078.0
1750748400,2423.96,2424.12,2422.33,2422.51,1597114.0
1750748460,2422.29,2422.82,2419.56,2421.1,3334570.0
1750748520,2421.11,2421.11,2419.44,2420.07,1810550.0
1750748580,2420.07,2425.8,2420.07,2425.35,1588944.0
1750748640,2425.5,2425.5,2424.23,2424.38,724748.0
1750748700,2424.37,2426.48,2423.99,2424.36,1098958.0
1750748760,2424.36,2427.38,2424.17,2426.99,1479500.0
1750748820,2426.48,2426.94,2422.41,2424.24,864316.0
1750748880,2424.24,2424.24,2422.72,2423.17,1410796.0
1750748940,2423.1,2423.41,2421.37,2422.08,700110.0
1750749000,2422.09,2422.22,2418.91,2421.86,1461090.0
1750749060,2421.86,2422.0,2419.0,2419.0,1026226.0
1750749120,2419.0,2419.35,2417.01,2418.15,1961976.0
1750749180,2418.45,2418.97,2417.32,2418.43,779248.0
1750749240,2418.42,2419.61,2417.0,2417.45,1134804.0
1750749300,2417.24,2418.98,2415.33,2415.33,1614396.0
1750749360,2415.0,2421.93,2414.51,2421.67,3577854.0
1750749420,2421.67,2423.5,2420.21,2423.03,1303388.0
1750749480,2423.03,2425.34,2422.85,2424.42,2204368.0
1750749540,2424.43,2425.0,2420.6,2422.01,769862.0
1750749600,2421.77,2422.77,2420.66,2422.41,640024.0
1750749660,2422.4,2424.74,2422.15,2422.55,939096.0
1750749720,2422.64,2423.25,2422.39,2423.12,588414.0
1750749780,2423.12,2423.12,2421.8,2422.64,1204466.0
1750749840,2422.63,2423.48,2421.33,2422.05,775600.0
1750749900,2422.12,2422.73,2421.33,2421.71,497678.0
1750749960,2421.7,2421.71,2419.91,2421.08,803052.0
1750750020,2421.08,2422.35,2420.72,2421.24,1538614.0
1750750080,2421.24,2421.42,2417.72,2419.14,3119348.0
1750750140,2419.17,2419.35,2415.0,2415.0,3243272.0
1750750200,2415.24,2415.71,2406.71,2408.6,9416690.0
1750750260,2408.6,2408.6,2400.49,2403.25,23368386.0
1750750320,2402.6,2403.96,2399.15,2402.83,6065950.0
1750750380,2402.99,2404.75,2400.42,2402.22,4625526.0
1750750440,2402.22,2402.87,2398.45,2401.49,4716584.0
1750750500,2401.49,2403.02,2397.0,2397.79,10615002.0
1750750560,2397.89,2399.29,2395.64,2396.95,6432336.0
1750750620,2396.93,2400.74,2395.15,2400.71,5907624.0
1750750680,2400.71,2402.37,2398.23,2400.54,9386156.0
1750750740,2400.54,2401.18,2398.52,2399.59,2006712.0
1750750800,2399.78,2401.18,2398.86,2399.75,1346294.0
1750750860,2399.49,2402.0,2398.78,2400.73,3972026.0
1750750920,2400.64,2401.19,2399.01,2399.42,2048904.0
1750750980,2399.43,2403.0,2398.53,2402.79,1614550.0
1750751040,2402.99,2405.63,2402.19,2402.37,2711394.0
1750751100,2402.38,2404.59,2401.96,2403.42,1174148.0
1750751160,2403.41,2404.39,2401.32,2402.75,2013988.0
1750751220,2402.75,2402.77,2398.78,2400.3,1815150.0
1750751280,2400.3,2401.38,2398.49,2400.5,2113838.0
1750751340,2400.25,2400.65,2398.43,2398.63,1927494.0
1750751400,2398.62,2401.64,2398.43,2398.47,1909656.0
1750751460,2398.11,2401.43,2397.86,2401.37,1527104.0
1750751520,2401.07,2402.96,2393.88,2394.89,1245922.0
1750751580,2394.26,2395.28,2390.01,2393.97,14201560.0
1750751640,2393.39,2397.19,2392.61,2396.62,5443234.0
1750751700,2396.34,2398.02,2392.53,2393.83,3986356.0
1750751760,2393.44,2395.7,2393.14,2395.68,2603028.0
1750751820,2395.81,2396.83,2391.77,2391.77,3782242.0
1750751880,2392.13,2393.79,2391.18,2392.44,4363360.0
1750751940,2391.74,2393.56,2391.74,2391.78,3426660.0
1750752000,2391.78,2396.0,2391.62,2393.7,3559294.0
1750752060,2393.7,2393.7,2390.74,2391.82,2458870.0
1750752120,2391.51,2391.51,2383.1,2387.48,23489376.0
1750752180,2387.86,2390.28,2386.12,2388.2,5249864.0
1750752240,2388.2,2389.31,2385.69,2389.17,3723456.0
1750752300,2389.1,2389.1,2385.31,2385.99,2961602.0
1750752360,2386.22,2387.98,2384.63,2387.98,2143454.0
1750752420,2387.99,2387.99,2383.9,2383.97,2804620.0
1750752480,2383.97,2384.82,2379.5,2381.9,8766350.0
1750752540,2382.38,2387.09,2382.17,2386.21,3632542.0
1750752600,2386.38,2387.59,2384.86,2384.86,1622210.0
1750752660,2384.81,2385.51,2381.57,2382.28,2989360.0
1750752720,2382.15,2385.6,2381.96,2384.04,2886320.0
1750752780,2384.04,2384.99,2383.04,2383.44,890454.0
1750752840,2383.44,2386.19,2383.43,2385.49,2102796.0
1750752900,2385.49,2385.99,2382.33,2382.62,2419326.0
1750752960,2382.99,2383.11,2379.01,2380.26,5974860.0
1750753020,2380.01,2380.01,2376.38,2377.67,5939754.0
1750753080,2377.38,2378.6,2375.1,2375.71,8558670.0
1750753140,2375.71,2383.99,2375.59,2383.99,5314184.0
1750753200,2383.01,2384.65,2381.58,2382.21,3554390.0
1750753260,2382.55,2398.55,2382.31,2394.99,21839206.0
1750753320,2394.99,2404.26,2394.37,2399.19,19648300.0
1750753380,2399.18,2401.41,2396.77,2398.2,6854362.0
1750753440,2398.99,2400.92,2397.0,2397.39,4501836.0
1750753500,2397.39,2400.87,2395.66,2396.22,4452722.0
1750753560,2396.22,2399.53,2396.03,2396.43,1816236.0
1750753620,2396.43,2398.29,2395.59,2398.26,1138866.0
1750753680,2398.04,2402.43,2398.04,2399.99,5171188.0
1750753740,2399.99,2401.08,2397.57,2400.8,4258082.0
1750753800,2400.57,2411.25,2399.37,2409.3,13418302.0
1750753860,2409.71,2411.23,2408.21,2408.51,8283192.0
1750753920,2408.66,2409.16,2406.53,2407.06,3731410.0
1750753980,2407.09,2407.09,2399.27,2399.28,4336994.0
1750754040,2399.27,2399.52,2395.48,2398.05,5338134.0
1750754100,2398.05,2400.99,2397.89,2399.19,1979774.0
1750754160,2399.19,2405.41,2399.01,2403.28,3313890.0
1750754220,2403.41,2403.76,2400.81,2402.02,1376982.0
1750754280,2402.01,2404.13,2400.28,2400.28,1525498.0
1750754340,2400.55,2403.43,2400.55,2403.43,1431330.0
1750754400,2403.28,2403.28,2400.01,2400.01,865006.0
1750754460,2399.71,2403.46,2399.71,2403.13,1818958.0
1750754520,2403.19,2403.19,2401.27,2401.44,548548.0
1750754580,2401.45,2402.26,2400.34,2400.48,804906.0
1750754640,2400.06,2402.27,2399.54,2402.26,1802952.0
1750754700,2402.26,2402.96,2401.03,2402.52,1051528.0
1750754760,2402.52,2403.14,2400.05,2401.23,1534746.0
1750754820,2401.22,2401.92,2397.83,2397.95,1140736.0
1750754880,2397.95,2401.7,2397.95,2401.29,1272356.0
1750754940,2401.29,2401.29,2399.43,2400.47,482106.0
1750755000,2400.47,2401.44,2399.55,2401.32,665402.0
1750755060,2401.69,2403.05,2401.19,2401.19,817782.0
1750755120,2401.2,2401.2,2398.84,2400.9,1151256.0
1750755180,2401.21,2402.26,2400.22,2400.75,976002.0
1750755240,2400.74,2401.2,2398.38,2399.33,1461746.0
1750755300,2399.33,2400.0,2398.61,2399.14,1376366.0
1750755360,2399.05,2400.53,2398.8,2400.53,1113676.0
1750755420,2400.22,2401.06,2398.83,2400.93,1298214.0
1750755480,2400.93,2402.96,2400.58,2400.93,1425346.0
1750755540,2400.93,2402.4,2400.92,2402.4,452850.0
1750755600,2402.39,2402.4,2400.35,2401.82,843802.0
1750755660,2401.82,2402.82,2400.48,2400.67,1357020.0
1750755720,2400.67,2401.65,2400.08,2400.85,957532.0
1750755780,2400.84,2403.5,2400.84,2402.74,1212040.0
1750755840,2402.46,2402.46,2400.49,2400.85,1015508.0
1750755900,2400.85,2402.5,2400.84,2401.91,1009130.0
1750755960,2402.1,2405.46,2402.1,2405.02,1614302.0
1750756020,2405.03,2408.47,2404.18,2405.39,5203862.0
1750756080,2405.39,2405.6,2402.4,2402.94,2243888.0
1750756140,2402.94,2403.14,2399.07,2400.48,2296042.0
1750756200,2400.81,2401.42,2398.01,2399.49,1346658.0
1750756260,2399.49,2401.03,2398.16,2400.31,1063636.0
1750756320,2400.31,2400.74,2398.24,2398.67,1868288.0
1750756380,2398.56,2401.49,2398.55,2401.49,1194536.0
1750756440,2401.48,2401.95,2400.89,2401.35,625176.0
1750756500,2400.84,2402.86,2399.32,2402.86,813030.0
1750756560,2402.86,2405.12,2402.63,2403.54,1124460.0
1750756620,2403.86,2403.88,2401.87,2401.95,522962.0
1750756680,2401.96,2402.47,2401.03,2401.58,467722.0
1750756740,2401.59,2407.0,2401.58,2406.03,2834238.0
1750756800,2406.03,2409.14,2406.03,2408.01,3421176.0
1750756860,2407.7,2408.79,2407.27,2407.73,2102844.0
1750756920,2407.97,2409.14,2407.52,2407.89,1088578.0
1750756980,2407.89,2411.0,2407.89,2411.0,2639218.0
1750757040,2410.95,2418.39,2410.81,2417.34,9224798.0
1750757100,2417.35,2421.69,2415.58,2421.69,8372112.0
1750757160,2421.94,2424.0,2420.76,2422.16,5896634.0
1750757220,2422.01,2422.89,2420.89,2422.11,2585412.0
1750757280,2422.11,2450.0,2421.97,2437.79,34501348.0
1750757340,2437.18,2437.55,2429.77,2429.8,10392272.0
1750757400,2429.94,2433.69,2427.4,2428.95,10752652.0
1750757460,2428.66,2429.44,2425.95,2428.83,4430534.0
1750757520,2428.94,2429.23,2424.6,2424.78,3989636.0
1750757580,2425.07,2425.72,2422.03,2422.04,3382856.0
1750757640,2421.94,2422.04,2418.73,2419.41,4840542.0
1750757700,2419.62,2423.2,2419.45,2421.32,2620518.0
1750757760,2421.32,2421.69,2418.02,2418.02,3347806.0
1750757820,2417.76,2419.3,2413.96,2415.93,6625412.0
1750757880,2415.93,2416.76,2413.88,2416.0,2546846.0
1750757940,2416.09,2419.31,2415.73,2419.08,2814970.0
1750758000,2418.9,2418.9,2417.05,2417.65,1661824.0
1750758060,2418.01,2418.06,2412.85,2414.9,4318890.0
1750758120,2414.83,2415.71,2414.21,2415.61,923088.0
1750758180,2415.22,2415.91,2414.01,2415.9,914862.0
1750758240,2415.9,2416.61,2415.9,2415.96,1366786.0
1750758300,2415.8,2417.98,2414.51,2417.84,1441542.0
1750758360,2417.72,2418.13,2416.79,2416.79,1430486.0
1750758420,2416.8,2416.8,2414.51,2415.22,870622.0
1750758480,2415.22,2419.46,2414.99,2418.06,2451664.0
1750758540,2418.29,2419.83,2417.33,2417.83,1007104.0
1750758600,2417.84,2418.77,2416.53,2418.26,1010632.0
1750758660,2417.99,2417.99,2415.35,2417.35,1389552.0
1750758720,2417.35,2417.6,2416.2,2416.29,557154.0
1750758780,2416.29,2416.29,2414.69,2414.8,1641220.0
1750758840,2414.81,2416.84,2414.72,2416.18,1023820.0
1750758900,2416.18,2416.18,2414.73,2415.22,512796.0
1750758960,2415.22,2415.22,2413.88,2414.29,876770.0
1750759020,2414.28,2415.98,2413.18,2413.42,1618918.0
1750759080,2413.42,2414.95,2413.18,2414.82,2215390.0
1750759140,2414.81,2415.33,2414.54,2414.63,492080.0
1750759200,2414.62,2415.88,2412.41,2415.86,1650768.0
1750759260,2415.87,2418.4,2415.86,2417.59,1369420.0
1750759320,2417.49,2418.13,2416.05,2416.06,1036600.0
1750759380,2416.06,2416.53,2411.84,2412.35,2330548.0
1750759440,2412.66,2414.21,2411.57,2411.93,2156820.0
1750759500,2411.93,2416.38,2411.41,2415.79,1980514.0
1750759560,2415.79,2416.05,2412.83,2413.09,977122.0
1750759620,2412.66,2413.9,2411.21,2413.89,2002612.0
1750759680,2413.9,2416.63,2413.9,2415.75,825162.0
1750759740,2415.75,2415.97,2414.09,2414.92,777600.0
1750759800,2414.92,2415.77,2414.83,2415.77,557124.0
1750759860,2415.84,2417.64,2415.84,2416.86,816286.0
1750759920,2416.86,2417.2,2415.1,2415.1,500802.0
1750759980,2415.01,2415.81,2413.4,2414.59,864444.0
1750760040,2414.37,2415.16,2413.9,2414.9,451276.0
1750760100,2414.91,2415.96,2413.39,2414.59,1017720.0
1750760160,2414.58,2414.65,2411.76,2411.76,2000178.0
1750760220,2411.77,2414.58,2411.77,2413.72,836682.0
1750760280,2413.72,2414.95,2412.16,2413.4,1041294.0
1750760340,2413.41,2415.79,2413.41,2415.44,450460.0
1750760400,2415.44,2421.8,2415.44,2421.7,5291602.0
1750760460,2421.68,2421.68,2417.51,2417.88,3830944.0
1750760520,2417.88,2417.88,2414.54,2414.54,911084.0
1750760580,2414.55,2416.23,2414.54,2416.04,1208544.0
1750760640,2416.01,2416.98,2415.79,2416.46,748466.0
1750760700,2416.45,2416.46,2414.41,2415.52,514048.0
1750760760,2415.66,2415.66,2412.45,2413.0,712540.0
1750760820,2413.0,2414.18,2412.48,2413.6,903652.0
1750760880,2413.6,2413.95,2412.28,2412.93,602330.0
1750760940,2412.92,2413.66,2412.28,2413.65,572424.0
1750761000,2413.66,2413.66,2412.03,2412.49,559556.0
1750761060,2412.38,2413.34,2411.19,2411.97,705216.0
1750761120,2411.97,2412.15,2405.86,2407.48,6294218.0
1750761180,2407.48,2408.88,2406.55,2408.16,2159350.0
1750761240,2408.17,2409.53,2406.55,2408.47,1758310.0
1750761300,2408.47,2410.55,2407.99,2409.87,986472.0
1750761360,2410.0,2412.76,2410.0,2412.76,2329152.0
1750761420,2412.76,2417.32,2412.56,2417.32,2129478.0
1750761480,2417.32,2417.32,2415.39,2416.72,1253884.0
1750761540,2417.17,2417.93,2416.69,2417.9,1706214.0
1750761600,2417.91,2418.2,2414.61,2416.36,1920752.0
1750761660,2416.35,2416.78,2414.93,2415.25,637476.0
1750761720,2415.25,2416.05,2408.04,2409.54,8977812.0
1750761780,2409.54,2411.0,2409.54,2410.58,895244.0
1750761840,2410.58,2410.75,2408.41,2409.75,1558508.0
1750761900,2410.24,2411.55,2409.76,2411.22,889018.0
1750761960,2411.21,2412.3,2410.33,2410.55,1104024.0
1750762020,2410.55,2410.55,2407.74,2408.46,1434818.0
1750762080,2408.46,2408.72,2407.48,2408.14,721232.0
1750762140,2408.14,2409.37,2408.14,2408.47,1253406.0
1750762200,2408.47,2410.21,2408.47,2409.52,1018492.0
1750762260,2409.2,2413.45,2408.79,2412.9,2142468.0
1750762320,2412.9,2413.6,2412.79,2413.4,685980.0
1750762380,2413.4,2413.4,2412.03,2412.57,654484.0
1750762440,2412.57,2413.41,2412.19,2412.36,927880.0
1750762500,2412.35,2413.41,2411.9,2413.41,548958.0
1750762560,2413.41,2414.19,2412.87,2413.08,552880.0
1750762620,2413.09,2413.3,2412.18,2412.38,217118.0
1750762680,2412.38,2412.38,2411.11,2411.57,483212.0
1750762740,2411.57,2412.96,2411.56,2412.8,652160.0
1750762800,2412.8,2413.86,2412.33,2413.75,835630.0
1750762860,2413.75,2414.77,2413.74,2414.32,1468264.0
1750762920,2414.34,2415.74,2413.83,2415.35,1571854.0
1750762980,2415.34,2415.95,2414.57,2414.57,1295412.0
1750763040,2414.57,2415.84,2413.76,2415.61,1280128.0
1750763100,2414.79,2414.79,2413.24,2414.7,731966.0
1750763160,2414.7,2414.7,2413.19,2414.59,984294.0
1750763220,2414.59,2415.39,2411.21,2411.48,1257794.0
1750763280,2411.47,2411.48,2408.04,2408.58,2032392.0
1750763340,2408.79,2409.66,2408.77,2409.27,1369216.0
1750763400,2409.32,2409.37,2406.22,2406.76,2201668.0
1750763460,2406.83,2408.17,2405.09,2407.95,1815486.0
1750763520,2407.95,2411.98,2407.95,2411.98,2433362.0
1750763580,2411.98,2411.99,2410.63,2410.84,1051748.0
1750763640,2410.92,2411.13,2408.3,2408.57,533522.0
1750763700,2408.56,2410.1,2407.86,2409.99,2216246.0
1750763760,2410.0,2411.19,2409.32,2409.99,542292.0
1750763820,2409.99,2410.41,2409.08,2409.08,736574.0
1750763880,2409.08,2409.09,2406.36,2406.36,1472776.0
1750763940,2406.41,2406.41,2399.65,2400.99,13734318.0
1750764000,2401.0,2401.26,2396.42,2397.88,7424862.0
1750764060,2398.35,2399.73,2396.91,2397.67,4830096.0
1750764120,2397.72,2400.54,2397.12,2400.54,2801668.0
1750764180,2400.54,2400.78,2398.27,2399.5,1764546.0
1750764240,2399.33,2402.46,2399.18,2401.66,1851110.0
1750764300,2401.67,2403.54,2400.89,2403.15,2462216.0
1750764360,2403.15,2407.07,2403.15,2406.33,1440872.0
1750764420,2405.91,2408.41,2405.91,2408.41,3101080.0
1750764480,2408.41,2408.87,2407.7,2408.61,1382082.0
1750764540,2408.61,2417.25,2408.61,2416.58,8765514.0
1750764600,2416.43,2416.43,2414.24,2414.82,2673110.0
1750764660,2414.82,2419.21,2414.47,2417.66,5155586.0
1750764720,2417.66,2417.66,2412.18,2413.28,2416676.0
1750764780,2413.65,2414.26,2412.18,2413.78,1501236.0
1750764840,2413.86,2415.14,2411.24,2412.86,2211214.0
1750764900,2412.85,2415.89,2412.77,2415.88,874348.0
1750764960,2415.89,2415.89,2413.22,2413.89,1413304.0
1750765020,2413.9,2414.92,2413.67,2413.67,930076.0
1750765080,2413.58,2413.83,2403.52,2405.55,12940424.0
1750765140,2405.78,2407.02,2404.52,2406.88,3400518.0
1750765200,2406.88,2407.3,2404.35,2404.84,3694810.0
1750765260,2404.87,2406.63,2403.35,2404.76,3970946.0
1750765320,2404.76,2406.41,2404.76,2406.1,2558104.0
1750765380,2406.1,2406.72,2405.79,2406.59,481882.0
1750765440,2406.6,2407.47,2406.46,2406.95,521102.0
1750765500,2406.94,2407.91,2406.36,2406.36,394008.0
1750765560,2406.37,2408.19,2406.08,2407.02,876988.0
1750765620,2407.02,2410.55,2407.02,2408.16,1633132.0
1750765680,2408.16,2409.79,2408.16,2409.34,500490.0
1750765740,2409.34,2410.58,2409.33,2410.58,400732.0
1750765800,2410.81,2410.81,2409.37,2409.55,413718.0
1750765860,2409.63,2409.89,2406.3,2407.6,1288168.0
1750765920,2407.6,2409.8,2407.6,2409.23,574364.0
1750765980,2409.23,2410.3,2409.2,2410.3,625768.0
1750766040,2410.29,2410.29,2407.82,2408.04,504200.0
1750766100,2408.13,2409.13,2407.44,2407.75,404916.0
1750766160,2407.75,2407.76,2406.22,2406.89,810206.0
1750766220,2406.89,2407.3,2405.24,2406.95,716508.0
1750766280,2407.04,2408.41,2406.43,2407.32,1161636.0
1750766340,2407.32,2408.46,2407.24,2408.31,272510.0
1750766400,2408.31,2408.99,2407.39,2408.56,756344.0
1750766460,2408.57,2409.35,2408.03,2408.89,611596.0
1750766520,2408.88,2409.55,2408.42,2408.43,523310.0
1750766580,2408.42,2411.42,2408.42,2410.45,1007188.0
1750766640,2410.15,2412.0,2410.15,2411.53,1975300.0
1750766700,2411.53,2411.98,2410.16,2411.78,1297534.0
1750766760,2411.79,2414.39,2411.56,2413.71,2143206.0
1750766820,2413.71,2415.41,2413.71,2415.4,4877134.0
1750766880,2415.41,2415.41,2411.38,2411.6,1005268.0
1750766940,2411.44,2412.31,2411.06,2412.17,583526.0
1750767000,2412.17,2414.13,2412.17,2414.13,561050.0
1750767060,2414.12,2415.18,2412.83,2413.63,925210.0
1750767120,2413.63,2413.86,2412.43,2413.62,470574.0
1750767180,2413.62,2413.8,2411.72,2411.9,315994.0
1750767240,2411.89,2413.66,2411.89,2413.07,396186.0
1750767300,2413.06,2414.31,2412.44,2414.31,1079510.0
1750767360,2414.31,2414.31,2412.77,2413.13,403576.0
1750767420,2412.93,2412.93,2405.42,2405.83,2788962.0
1750767480,2405.94,2409.1,2405.39,2407.55,4006366.0
1750767540,2407.55,2407.58,2405.81,2406.45,781140.0
1750767600,2406.45,2407.31,2405.35,2405.54,686690.0
1750767660,2405.54,2408.79,2405.31,2408.79,1963020.0
1750767720,2409.21,2409.21,2405.41,2406.09,2849474.0
1750767780,2406.09,2406.73,2405.04,2405.99,879416.0
1750767840,2405.87,2405.87,2404.14,2404.93,1158776.0
1750767900,2404.92,2405.21,2401.54,2401.66,1813606.0
1750767960,2401.54,2406.39,2401.46,2404.03,1915482.0
1750768020,2404.18,2404.38,2402.09,2403.43,1345622.0
1750768080,2403.44,2407.08,2403.43,2407.08,1461794.0
1750768140,2407.08,2407.7,2406.64,2406.65,1519776.0
1750768200,2406.65,2406.77,2403.27,2406.2,1855156.0
1750768260,2406.2,2408.25,2406.13,2406.6,756718.0
1750768320,2406.59,2406.61,2403.98,2405.49,1086636.0
1750768380,2405.48,2407.01,2404.85,2405.58,646902.0
1750768440,2405.58,2406.04,2404.15,2404.84,907920.0
1750768500,2405.45,2408.63,2405.45,2408.63,996636.0
1750768560,2408.63,2410.9,2408.63,2409.81,1584660.0
1750768620,2409.8,2410.0,2409.14,2409.46,583024.0
1750768680,2409.45,2409.46,2406.99,2408.61,1575188.0
1750768740,2408.61,2409.2,2407.56,2409.2,514648.0
1750768800,2409.02,2409.99,2407.87,2409.99,864702.0
1750768860,2409.99,2410.47,2408.25,2408.61,879164.0
1750768920,2408.62,2411.1,2408.03,2411.1,405022.0
1750768980,2411.09,2412.01,2408.91,2411.86,705890.0
1750769040,2412.01,2414.97,2412.0,2414.97,3113254.0
1750769100,2414.98,2416.79,2413.35,2415.52,2293288.0
1750769160,2415.51,2417.38,2414.77,2415.75,2000008.0
1750769220,2415.75,2415.99,2413.77,2414.92,1986688.0
1750769280,2416.06,2416.06,2414.0,2414.81,1243534.0
1750769340,2414.82,2414.82,2411.2,2412.26,1441730.0
1750769400,2412.26,2412.99,2411.14,2411.14,333740.0
1750769460,2411.17,2412.64,2410.42,2411.12,1186092.0
1750769520,2411.12,2413.57,2410.48,2413.29,636968.0
1750769580,2413.64,2414.44,2412.44,2412.64,702978.0
1750769640,2412.63,2413.59,2412.03,2413.35,561090.0
1750769700,2413.35,2414.72,2413.35,2414.3,715276.0
1750769760,2414.3,2414.99,2414.18,2414.25,365236.0
1750769820,2414.26,2415.92,2411.38,2412.02,2286610.0
1750769880,2412.02,2412.47,2410.47,2412.47,1071936.0
1750769940,2412.47,2413.34,2412.47,2412.66,334490.0
1750770000,2412.66,2413.67,2412.01,2413.5,464388.0
1750770060,2413.49,2414.0,2410.21,2410.21,1496232.0
1750770120,2410.02,2411.28,2407.3,2410.82,3624722.0
1750770180,2410.82,2410.82,2409.1,2409.77,1050204.0
1750770240,2409.69,2412.25,2409.63,2411.82,466304.0
1750770300,2411.82,2411.82,2410.42,2410.95,384184.0
1750770360,2410.82,2411.52,2408.01,2408.92,1069292.0
1750770420,2408.92,2411.62,2408.56,2411.62,646274.0
1750770480,2411.85,2413.54,2411.76,2413.53,759072.0
1750770540,2413.06,2413.06,2411.47,2411.87,435134.0
1750770600,2411.86,2413.56,2406.21,2406.87,1946172.0
1750770660,2406.86,2408.56,2406.41,2407.11,692712.0
1750770720,2407.11,2407.87,2405.91,2407.31,1558934.0
1750770780,2407.29,2410.58,2405.12,2410.58,2005658.0
1750770840,2410.58,2412.09,2409.29,2412.09,1158346.0
1750770900,2412.09,2415.25,2411.37,2413.53,4628008.0
1750770960,2413.53,2414.83,2412.14,2414.83,1613924.0
1750771020,2415.11,2416.25,2414.11,2415.79,3105984.0
1750771080,2415.79,2417.39,2415.16,2416.36,1792578.0
1750771140,2416.36,2427.18,2416.36,2419.54,17516998.0
1750771200,2419.12,2422.23,2414.83,2417.23,5877906.0
1750771260,2417.15,2420.79,2415.09,2420.79,2532826.0
1750771320,2420.79,2422.67,2416.98,2417.92,1842278.0
1750771380,2417.99,2418.42,2415.2,2415.21,1284982.0
1750771440,2415.47,2417.12,2415.0,2415.0,1157960.0
1750771500,2415.01,2415.01,2412.43,2413.99,2066602.0
1750771560,2414.15,2414.99,2412.6,2413.67,1827786.0
1750771620,2413.72,2416.79,2413.35,2416.05,1101370.0
1750771680,2416.32,2419.24,2415.16,2418.89,1564974.0
1750771740,2418.59,2419.47,2412.9,2412.9,3414132.0
1750771800,2412.48,2414.19,2410.27,2410.4,3696056.0
1750771860,2410.0,2410.6,2406.97,2409.09,6423680.0
1750771920,2409.19,2412.34,2406.51,2407.13,3736864.0
1750771980,2406.87,2408.49,2404.06,2408.21,4739294.0
1750772040,2408.22,2408.42,2405.92,2405.92,1561418.0
1750772100,2405.87,2407.57,2403.53,2407.06,2257674.0
1750772160,2406.93,2420.98,2406.92,2419.15,12181020.0
1750772220,2419.46,2432.39,2419.39,2429.4,25105548.0
1750772280,2429.41,2429.41,2425.15,2427.39,7215940.0
1750772340,2427.13,2427.13,2423.05,2423.82,5205370.0
1750772400,2423.82,2424.89,2421.34,2421.4,3660896.0
1750772460,2421.54,2421.79,2417.38,2418.66,5027226.0
1750772520,2418.74,2421.5,2415.25,2415.47,4831076.0
1750772580,2415.58,2417.81,2414.32,2415.92,3358334.0
1750772640,2415.78,2417.99,2413.75,2417.99,1965224.0
1750772700,2417.82,2422.57,2417.08,2421.52,3048608.0
1750772760,2421.53,2423.57,2421.51,2423.42,2138572.0
1750772820,2423.75,2425.46,2421.08,2422.57,2824598.0
1750772880,2422.73,2425.06,2422.08,2422.34,5856148.0
1750772940,2422.23,2422.39,2415.93,2417.34,2237418.0
1750773000,2417.63,2417.64,2415.26,2415.61,2115354.0
1750773060,2415.3,2417.58,2413.96,2414.57,2486026.0
1750773120,2414.58,2414.79,2410.19,2412.68,6246872.0
1750773180,2412.43,2412.99,2410.95,2411.05,2001238.0
1750773240,2411.05,2415.26,2411.05,2414.1,1609180.0
1750773300,2413.85,2415.48,2413.75,2414.4,1498328.0
1750773360,2414.61,2418.49,2412.35,2418.49,1696936.0
1750773420,2418.29,2421.93,2418.28,2421.93,2527734.0
1750773480,2421.93,2421.93,2419.56,2419.92,1525546.0
1750773540,2419.92,2421.25,2419.48,2420.6,1561578.0
1750773600,2420.54,2423.77,2419.78,2421.93,2580766.0
1750773660,2421.92,2423.77,2420.9,2421.83,1857110.0
1750773720,2421.84,2424.36,2420.79,2420.79,2170240.0
1750773780,2420.79,2424.19,2419.07,2424.19,2758662.0
1750773840,2424.19,2427.52,2423.09,2427.52,3204906.0
1750773900,2427.52,2433.0,2427.43,2429.32,10798590.0
1750773960,2429.24,2430.45,2425.02,2425.37,3210988.0
1750774020,2425.37,2430.36,2425.11,2428.06,2152632.0
1750774080,2428.34,2429.19,2422.64,2422.64,3781202.0
1750774140,2422.69,2427.84,2421.2,2427.44,3620994.0
1750774200,2426.9,2426.9,2423.46,2424.37,1412832.0
1750774260,2424.37,2428.95,2422.76,2428.66,1619080.0
1750774320,2428.66,2429.98,2426.13,2426.98,3548502.0
1750774380,2426.98,2429.55,2425.62,2428.6,1599780.0
1750774440,2428.61,2429.09,2427.27,2428.2,2022340.0
1750774500,2428.13,2432.44,2428.13,2432.44,2970766.0
1750774560,2432.43,2437.18,2431.39,2431.39,7808666.0
1750774620,2431.11,2431.11,2424.88,2427.04,4219322.0
1750774680,2427.45,2431.58,2427.04,2430.68,2336556.0
1750774740,2430.74,2435.93,2430.53,2435.58,3009602.0
1750774800,2435.58,2440.0,2433.0,2436.94,10581852.0
1750774860,2437.14,2438.15,2432.46,2433.57,5283552.0
1750774920,2433.56,2436.54,2433.31,2435.67,3425440.0
1750774980,2435.67,2435.67,2428.69,2430.84,3784176.0
1750775040,2431.34,2435.47,2431.15,2435.0,2735424.0
1750775100,2435.41,2436.86,2434.11,2435.11,1395884.0
1750775160,2435.1,2435.57,2430.44,2431.85,3876888.0
1750775220,2431.68,2432.16,2430.03,2430.55,2633692.0
1750775280,2430.55,2432.28,2427.28,2429.02,2264178.0
1750775340,2429.01,2430.95,2428.19,2430.41,1688724.0
1750775400,2430.36,2434.51,2430.35,2432.41,3203390.0
1750775460,2432.66,2433.91,2430.41,2430.71,1385080.0
1750775520,2430.71,2430.71,2426.56,2427.63,3237616.0
1750775580,2427.59,2430.51,2427.44,2430.51,1382372.0
1750775640,2430.35,2436.79,2430.35,2436.47,3421100.0
1750775700,2436.28,2437.28,2433.84,2434.12,2277696.0
1750775760,2434.12,2435.77,2434.1,2435.01,1144490.0
1750775820,2435.01,2436.07,2433.35,2434.8,1208168.0
1750775880,2434.63,2435.24,2432.5,2434.7,1776866.0
1750775940,2433.95,2434.69,2431.24,2434.22,2053288.0
1750776000,2434.21,2436.21,2433.07,2436.01,1228942.0
1750776060,2436.02,2436.25,2434.13,2434.4,1910476.0
1750776120,2434.4,2434.6,2431.69,2432.07,1789248.0
1750776180,2432.07,2435.28,2431.7,2435.28,1240926.0
1750776240,2435.65,2435.65,2432.92,2434.15,840174.0
1750776300,2434.16,2434.3,2429.44,2430.21,1677366.0
1750776360,2430.21,2432.45,2429.5,2431.5,1396536.0
1750776420,2431.5,2432.77,2430.33,2432.47,935402.0
1750776480,2432.47,2436.13,2432.47,2434.07,1429776.0
1750776540,2434.22,2434.34,2427.01,2428.7,3746780.0
1750776600,2428.7,2431.1,2424.7,2424.91,3288774.0
1750776660,2424.96,2429.03,2424.83,2427.56,2605800.0
1750776720,2427.57,2427.57,2425.7,2426.5,989360.0
1750776780,2426.51,2427.84,2425.13,2427.11,1006158.0
1750776840,2427.76,2431.29,2427.38,2430.02,1445512.0
1750776900,2430.09,2430.72,2429.14,2429.36,571834.0
1750776960,2429.35,2430.0,2428.56,2429.18,686068.0
1750777020,2429.18,2429.18,2427.0,2427.01,1160202.0
1750777080,2427.09,2431.58,2426.01,2431.22,2191058.0
1750777140,2431.02,2431.1,2427.03,2429.98,1676254.0
1750777200,2429.97,2433.89,2429.97,2432.11,2289504.0
1750777260,2432.33,2434.8,2432.09,2434.54,2264148.0
1750777320,2434.54,2442.47,2433.51,2440.76,9606940.0
1750777380,2440.56,2440.98,2438.71,2440.32,3648110.0
1750777440,2440.32,2442.85,2439.55,2442.64,3576886.0
1750777500,2442.65,2446.24,2440.99,2441.0,9062264.0
1750777560,2441.15,2441.99,2437.08,2437.09,4234212.0
1750777620,2437.09,2441.14,2436.89,2440.5,4572782.0
1750777680,2440.51,2440.51,2437.51,2439.21,1618676.0
1750777740,2439.21,2440.27,2437.97,2437.97,1393072.0
1750777800,2437.96,2439.21,2437.85,2439.0,2037430.0
1750777860,2439.0,2440.27,2437.94,2437.94,1695630.0
1750777920,2437.74,2438.79,2437.26,2437.26,1304872.0
1750777980,2436.91,2436.91,2431.06,2431.06,4516368.0
1750778040,2431.08,2433.71,2430.26,2431.19,2399786.0
1750778100,2431.19,2432.1,2429.01,2429.19,3213928.0
1750778160,2429.19,2430.52,2428.64,2430.25,1916892.0
1750778220,2430.45,2431.14,2428.05,2428.05,1107448.0
1750778280,2427.75,2429.17,2426.32,2429.16,3230264.0
1750778340,2428.87,2430.25,2428.0,2428.01,1632616.0
1750778400,2428.21,2430.71,2427.25,2428.44,1774278.0
1750778460,2428.45,2428.98,2427.12,2427.63,1004972.0
1750778520,2427.64,2431.97,2427.64,2430.84,1421746.0
1750778580,2430.93,2436.11,2430.93,2435.99,2789216.0
1750778640,2435.99,2436.5,2434.07,2434.72,1519120.0
1750778700,2434.72,2435.46,2431.64,2433.21,1808682.0
1750778760,2433.03,2436.13,2433.03,2435.05,1578982.0
1750778820,2435.05,2435.99,2433.65,2435.99,1044904.0
1750778880,2435.99,2436.64,2434.56,2436.2,1107992.0
1750778940,2436.21,2436.63,2435.13,2435.14,608214.0
1750779000,2435.2,2436.21,2433.08,2433.08,1182520.0
1750779060,2433.08,2433.99,2432.96,2433.6,956852.0
1750779120,2433.59,2433.6,2431.87,2432.73,1107638.0
1750779180,2432.72,2434.86,2432.09,2434.22,932792.0
1750779240,2434.37,2439.81,2434.37,2438.57,2279208.0
1750779300,2438.57,2438.85,2432.97,2433.09,1550680.0
1750779360,2433.24,2434.89,2432.89,2434.14,1545388.0
1750779420,2434.38,2438.84,2434.27,2436.58,1994244.0
1750779480,2437.01,2437.19,2435.68,2435.68,771254.0
1750779540,2434.34,2435.44,2432.75,2435.19,1529846.0
1750779600,2435.19,2435.96,2432.68,2432.69,804896.0
1750779660,2432.69,2432.99,2426.5,2427.09,3314708.0
1750779720,2426.88,2427.14,2424.0,2425.31,5006094.0
1750779780,2425.01,2425.88,2424.43,2425.22,2033864.0
1750779840,2425.22,2428.87,2425.22,2428.22,1845094.0
1750779900,2428.02,2429.94,2426.87,2426.87,1737076.0
1750779960,2426.51,2428.51,2425.41,2425.42,1801838.0
1750780020,2425.41,2429.4,2425.17,2429.4,1589304.0
1750780080,2429.4,2433.0,2428.4,2432.34,2351640.0
1750780140,2432.35,2434.81,2431.79,2433.82,2118536.0
1750780200,2434.09,2440.12,2432.88,2440.01,2733618.0
1750780260,2440.14,2443.75,2439.98,2443.26,7436806.0
1750780320,2443.26,2454.15,2439.0,2439.64,27216070.0
1750780380,2439.38,2440.31,2436.36,2438.45,5671290.0
1750780440,2437.91,2438.91,2436.37,2437.35,2035820.0
1750780500,2437.29,2440.2,2436.65,2438.81,1892362.0
1750780560,2438.8,2440.05,2435.98,2436.0,2151618.0
1750780620,2436.13,2436.3,2434.51,2435.65,2182724.0
1750780680,2435.76,2437.54,2433.09,2437.02,1990868.0
1750780740,2436.91,2438.4,2436.29,2436.84,1194706.0
1750780800,2436.99,2440.52,2436.99,2439.91,4404400.0
1750780860,2439.9,2440.72,2438.13,2440.65,1746088.0
1750780920,2440.71,2442.95,2440.31,2441.14,2441344.0
1750780980,2441.13,2442.6,2440.97,2441.86,1512556.0
1750781040,2441.86,2443.48,2441.31,2442.88,1534630.0
1750781100,2442.89,2442.89,2437.57,2437.57,2796196.0
1750781160,2437.38,2437.38,2434.32,2435.79,2949372.0
1750781220,2434.81,2435.97,2434.38,2435.97,1363510.0
1750781280,2435.48,2437.36,2433.39,2437.35,1599490.0
1750781340,2437.53,2438.4,2436.09,2436.09,666716.0
1750781400,2436.09,2438.26,2434.56,2437.83,1539006.0
1750781460,2437.64,2437.82,2435.54,2437.74,961998.0
1750781520,2437.74,2437.82,2436.43,2436.6,970814.0
1750781580,2436.6,2436.6,2433.02,2434.27,1777368.0
1750781640,2434.27,2436.51,2433.61,2436.51,809278.0
1750781700,2436.46,2440.71,2436.31,2439.48,1156384.0
1750781760,2439.48,2442.41,2439.48,2442.21,1663736.0
1750781820,2441.91,2445.24,2440.98,2445.23,3491168.0
1750781880,2445.29,2446.85,2442.29,2443.01,3422984.0
1750781940,2443.02,2444.6,2440.82,2442.3,1463078.0
1750782000,2442.48,2443.51,2441.33,2443.26,1093324.0
1750782060,2443.2,2444.44,2441.26,2444.43,781362.0
1750782120,2444.43,2444.87,2443.07,2443.96,1529000.0
1750782180,2443.96,2444.32,2442.14,2443.47,819312.0
1750782240,2443.46,2445.1,2443.0,2445.09,902372.0
1750782300,2445.77,2449.4,2445.49,2445.5,4203092.0
1750782360,2445.51,2447.49,2444.55,2447.41,1629982.0
1750782420,2447.41,2447.69,2445.33,2445.34,1549616.0
1750782480,2445.2,2445.99,2444.35,2445.82,1313962.0
1750782540,2445.83,2448.0,2444.71,2444.71,2176670.0
1750782600,2444.71,2446.19,2444.08,2445.01,1210602.0
1750782660,2445.0,2445.37,2442.41,2442.75,1923234.0
1750782720,2442.75,2442.99,2441.54,2442.0,1364302.0
1750782780,2442.52,2442.83,2439.82,2441.8,2740470.0
1750782840,2441.8,2441.8,2438.84,2439.02,1778932.0
1750782900,2439.44,2441.44,2439.16,2440.95,1263938.0
1750782960,2441.07,2442.89,2440.27,2442.8,946160.0
1750783020,2442.8,2443.13,2440.52,2440.82,1082494.0
1750783080,2440.82,2441.46,2439.57,2440.66,908048.0
1750783140,2440.65,2441.97,2440.35,2441.35,725348.0
1750783200,2441.35,2441.38,2439.55,2441.11,929358.0
1750783260,2441.11,2444.91,2440.97,2444.25,1646176.0
1750783320,2444.26,2447.68,2443.64,2447.68,4675704.0
1750783380,2447.68,2477.87,2446.73,2462.48,47932816.0
1750783440,2462.6,2474.24,2462.6,2469.06,19260770.0
1750783500,2469.5,2472.26,2463.96,2465.72,12229064.0
1750783560,2465.42,2466.01,2462.33,2464.39,5570444.0
1750783620,2465.08,2465.08,2460.64,2460.86,4920632.0
1750783680,2460.78,2469.45,2460.71,2468.26,5769146.0
1750783740,2468.25,2470.32,2465.84,2466.54,4660004.0
1750783800,2466.08,2466.08,2462.59,2462.59,3285470.0
1750783860,2462.59,2469.83,2462.56,2468.25,3870228.0
1750783920,2468.03,2469.23,2466.69,2468.62,2466042.0
1750783980,2469.2,2473.19,2468.33,2472.25,5047594.0
1750784040,2472.26,2476.95,2470.19,2476.95,8434152.0
1750784100,2477.07,2478.23,2473.63,2476.26,10314014.0
1750784160,2476.33,2477.65,2469.06,2470.38,5731654.0
1750784220,2469.6,2470.04,2464.78,2465.94,14995274.0
1750784280,2465.9,2471.79,2463.91,2467.27,11803040.0
1750784340,2467.26,2480.14,2467.26,2477.4,14108700.0
1750784400,2477.49,2480.27,2468.79,2469.32,19485288.0
1750784460,2469.45,2473.93,2468.66,2470.57,10931594.0
1750784520,2470.57,2472.47,2468.16,2468.66,6478944.0
1750784580,2468.32,2469.12,2466.88,2468.54,3179160.0
1750784640,2468.55,2469.54,2467.24,2468.22,1979648.0
1750784700,2468.34,2469.31,2466.68,2467.32,1865196.0
1750784760,2467.31,2467.31,2461.65,2463.39,6745092.0
1750784820,2463.3,2463.86,2462.23,2463.85,2679238.0
1750784880,2463.85,2467.13,2463.85,2464.98,2739848.0
1750784940,2464.64,2464.65,2461.18,2463.84,3416574.0
1750785000,2463.84,2464.5,2462.27,2462.99,2093914.0
1750785060,2463.68,2463.99,2459.76,2459.95,3775504.0
1750785120,2459.9,2461.17,2458.64,2459.79,3435976.0
1750785180,2459.55,2459.99,2457.61,2457.82,2859766.0
1750785240,2457.73,2460.58,2457.73,2458.91,2960272.0
1750785300,2458.91,2462.56,2458.09,2459.46,3504716.0
1750785360,2459.45,2465.68,2459.45,2465.68,3169678.0
1750785420,2465.87,2466.49,2463.93,2464.72,1462962.0
1750785480,2464.72,2464.89,2459.94,2462.01,3131194.0
1750785540,2462.01,2463.78,2461.25,2463.52,3074184.0
1750785600,2463.77,2466.74,2463.2,2463.89,2753600.0
1750785660,2463.31,2465.42,2461.31,2462.79,3814754.0
1750785720,2462.77,2463.93,2459.35,2460.01,3192604.0
1750785780,2460.01,2460.81,2452.2,2452.79,10092138.0
1750785840,2452.79,2453.05,2441.52,2447.33,16014560.0
1750785900,2447.34,2450.5,2442.18,2442.64,10067194.0
1750785960,2443.32,2448.12,2443.13,2448.12,10271964.0
1750786020,2447.7,2450.08,2447.1,2449.37,12142292.0
1750786080,2449.45,2449.82,2444.2,2444.93,2448336.0
1750786140,2444.93,2448.17,2444.51,2447.73,4494684.0
1750786200,2447.73,2448.69,2444.65,2448.67,4521828.0
1750786260,2448.98,2450.0,2446.18,2449.99,3561056.0
1750786320,2449.87,2449.87,2444.76,2448.01,3744604.0
1750786380,2448.01,2449.93,2446.81,2449.59,2131888.0
1750786440,2449.6,2452.49,2449.6,2451.0,3483672.0
1750786500,2451.01,2451.02,2447.11,2449.09,1232508.0
1750786560,2449.32,2450.0,2446.59,2448.29,1960894.0
1750786620,2448.29,2451.13,2447.36,2450.61,2581622.0
1750786680,2450.61,2451.71,2449.33,2451.17,1950368.0
1750786740,2451.13,2454.51,2450.34,2454.51,2325866.0
1750786800,2454.51,2455.61,2453.29,2453.41,2412390.0
1750786860,2453.4,2455.0,2451.07,2453.01,4420192.0
1750786920,2453.01,2454.43,2452.62,2454.22,2041412.0
1750786980,2454.23,2456.17,2453.6,2456.16,2759574.0
1750787040,2456.17,2456.25,2454.64,2455.12,2188826.0
1750787100,2455.12,2456.74,2455.12,2456.05,1827078.0
1750787160,2455.45,2456.68,2455.39,2456.24,1188042.0
1750787220,2456.23,2459.72,2456.14,2459.62,2308504.0
1750787280,2459.61,2462.17,2459.43,2462.11,3316412.0
1750787340,2462.1,2462.45,2459.18,2459.52,1645252.0
1750787400,2459.52,2460.77,2457.65,2459.84,1832956.0
1750787460,2459.84,2461.76,2459.47,2461.76,1394942.0
1750787520,2462.22,2462.5,2460.28,2461.47,805632.0
1750787580,2461.47,2464.71,2461.36,2462.9,2955050.0
1750787640,2462.91,2464.43,2459.48,2461.01,1641308.0
1750787700,2461.02,2461.02,2458.13,2460.46,1177756.0
1750787760,2460.46,2460.46,2454.88,2456.01,2838110.0
1750787820,2456.13,2458.64,2455.93,2458.64,933908.0
1750787880,2458.63,2459.41,2453.34,2454.07,2325388.0
1750787940,2454.07,2456.52,2454.07,2456.49,1208952.0
1750788000,2456.49,2457.38,2454.35,2455.34,2963382.0
1750788060,2455.42,2459.6,2455.33,2459.35,1436700.0
1750788120,2459.1,2460.6,2458.35,2460.56,974980.0
1750788180,2460.56,2462.17,2453.34,2453.79,5195988.0
1750788240,2453.79,2454.49,2449.09,2449.86,5677802.0
1750788300,2449.86,2451.07,2448.26,2449.57,2435466.0
1750788360,2449.57,2449.84,2448.07,2449.58,2148690.0
1750788420,2449.59,2452.0,2448.39,2451.99,1904802.0
1750788480,2451.99,2453.66,2451.9,2453.6,1541400.0
1750788540,2453.5,2455.5,2453.19,2455.5,1189964.0
1750788600,2455.52,2455.87,2450.09,2450.61,1404494.0
1750788660,2450.61,2452.6,2450.35,2452.38,754538.0
1750788720,2452.38,2452.49,2449.34,2449.48,950016.0
1750788780,2449.57,2450.32,2448.73,2448.73,1650298.0
1750788840,2448.64,2450.16,2446.75,2446.94,1598590.0
1750788900,2445.05,2447.21,2444.2,2446.15,2617936.0
1750788960,2446.15,2447.2,2445.5,2445.69,921658.0
1750789020,2445.32,2445.32,2442.72,2443.25,3787826.0
1750789080,2443.25,2443.34,2433.3,2436.42,12840320.0
1750789140,2436.54,2438.02,2434.61,2438.02,2428268.0
1750789200,2438.21,2440.26,2438.04,2439.99,3535052.0
1750789260,2440.05,2441.64,2440.05,2440.65,1960164.0
1750789320,2440.81,2440.96,2437.65,2438.52,1400360.0
1750789380,2438.61,2442.43,2438.61,2441.53,1667664.0
1750789440,2441.54,2442.0,2440.23,2441.29,1109142.0
1750789500,2441.44,2443.2,2441.15,2441.31,1515556.0
1750789560,2441.24,2444.72,2441.23,2444.38,897350.0
1750789620,2444.38,2444.39,2442.03,2442.19,1396516.0
1750789680,2442.18,2445.45,2442.18,2444.89,873930.0
1750789740,2444.81,2445.17,2442.66,2443.02,1209078.0
1750789800,2443.75,2444.19,2442.57,2443.35,746464.0
1750789860,2443.25,2443.25,2440.19,2440.79,776452.0
1750789920,2440.79,2441.3,2438.82,2439.99,733150.0
1750789980,2440.0,2440.69,2437.5,2438.2,905378.0
1750790040,2438.24,2439.08,2436.1,2439.08,2039688.0
1750790100,2439.43,2440.12,2438.61,2439.95,840906.0
1750790160,2439.95,2442.95,2439.59,2441.64,737370.0
1750790220,2441.64,2441.89,2441.1,2441.75,633058.0
1750790280,2441.76,2444.2,2441.09,2443.7,942732.0
1750790340,2443.71,2443.93,2442.64,2442.65,1530058.0
1750790400,2442.64,2444.38,2442.64,2443.42,584412.0
1750790460,2443.42,2443.42,2439.67,2441.23,587944.0
1750790520,2441.32,2442.11,2440.44,2440.51,626962.0
1750790580,2440.51,2442.04,2440.2,2442.04,268292.0
1750790640,2442.03,2442.04,2440.34,2441.36,269732.0
1750790700,2441.44,2442.74,2440.8,2442.25,266108.0
1750790760,2442.16,2443.92,2440.64,2443.67,578968.0
1750790820,2443.44,2444.32,2441.46,2441.47,338722.0
1750790880,2441.01,2445.21,2440.98,2445.21,520876.0
1750790940,2445.4,2445.4,2443.0,2444.79,946354.0
1750791000,2444.79,2445.56,2443.37,2443.83,491080.0
1750791060,2444.04,2444.86,2441.98,2444.58,491456.0
1750791120,2444.58,2445.79,2444.58,2445.57,672800.0
1750791180,2445.58,2447.72,2445.4,2447.04,1383574.0
1750791240,2447.04,2447.65,2440.88,2440.88,1201484.0
1750791300,2440.51,2440.55,2438.7,2439.79,1600540.0
1750791360,2439.79,2439.79,2437.05,2438.19,2813838.0
1750791420,2438.19,2440.32,2438.19,2439.73,1370114.0
1750791480,2439.72,2440.81,2438.0,2438.0,593000.0
1750791540,2438.32,2438.32,2433.97,2433.97,4912770.0
1750791600,2434.01,2435.84,2434.01,2434.7,2763046.0
1750791660,2434.47,2436.68,2434.12,2436.27,1633476.0
1750791720,2436.28,2436.76,2435.09,2435.09,1762112.0
1750791780,2435.09,2435.39,2432.86,2432.91,1856858.0
1750791840,2432.91,2437.32,2432.51,2437.32,2471406.0
1750791900,2437.32,2439.11,2437.02,2437.17,1171648.0
1750791960,2437.01,2438.8,2436.25,2438.79,1058854.0
1750792020,2438.97,2440.44,2438.97,2439.04,1030850.0
1750792080,2439.05,2439.4,2437.53,2437.56,591538.0
1750792140,2437.53,2437.53,2434.75,2435.33,1095036.0
1750792200,2435.34,2437.01,2434.18,2436.65,1075044.0
1750792260,2436.33,2436.93,2435.87,2436.06,951862.0
1750792320,2436.06,2436.61,2431.34,2431.99,3284630.0
1750792380,2431.99,2432.38,2428.24,2431.5,5450408.0
1750792440,2431.59,2432.14,2430.11,2430.91,1175958.0
1750792500,2430.91,2431.39,2430.3,2430.95,1007564.0
1750792560,2430.95,2433.46,2430.94,2433.45,882136.0
1750792620,2433.45,2434.5,2433.45,2433.72,833022.0
1750792680,2433.72,2433.82,2430.59,2430.59,533972.0
1750792740,2430.6,2432.04,2430.25,2431.79,797420.0
1750792800,2431.79,2433.45,2430.73,2433.44,1019482.0
1750792860,2433.23,2433.45,2431.91,2431.91,651794.0
1750792920,2431.92,2432.79,2431.28,2432.6,722648.0
1750792980,2432.6,2433.55,2431.61,2431.76,453304.0
1750793040,2431.76,2432.97,2429.07,2429.46,1306658.0
1750793100,2429.46,2429.74,2427.28,2427.61,3037592.0
1750793160,2427.57,2428.77,2426.67,2428.77,1695620.0
1750793220,2428.83,2430.27,2428.68,2429.3,669830.0
1750793280,2429.3,2429.86,2428.22,2429.1,779664.0
1750793340,2429.09,2430.5,2428.76,2429.69,668936.0
1750793400,2429.69,2432.25,2429.26,2431.81,1203144.0
1750793460,2431.99,2435.81,2431.99,2435.75,2148344.0
1750793520,2435.75,2437.1,2435.75,2437.1,1508302.0
1750793580,2437.1,2437.11,2434.38,2435.7,1252494.0
1750793640,2435.53,2436.48,2435.31,2435.97,342474.0
1750793700,2435.97,2437.61,2435.97,2436.95,1072880.0
1750793760,2436.96,2438.43,2436.36,2436.68,1233540.0
1750793820,2436.84,2436.85,2430.95,2431.38,1449216.0
1750793880,2431.13,2431.35,2428.64,2429.58,1302256.0
1750793940,2429.67,2430.4,2427.65,2428.15,1505836.0
1750794000,2428.14,2429.47,2427.43,2429.19,1120900.0
1750794060,2429.19,2431.81,2429.08,2430.74,597950.0
1750794120,2430.75,2431.36,2430.33,2430.44,680174.0
1750794180,2430.44,2430.44,2428.31,2429.32,458100.0
1750794240,2429.32,2430.48,2428.35,2430.34,612522.0
1750794300,2430.08,2430.48,2424.63,2424.63,2809714.0
1750794360,2424.64,2424.84,2416.23,2421.16,15398096.0
1750794420,2421.27,2422.76,2420.82,2421.54,2957462.0
1750794480,2421.71,2423.83,2421.71,2423.81,1256988.0
1750794540,2423.81,2424.91,2423.0,2424.23,992816.0
1750794600,2424.07,2425.0,2421.31,2424.44,3047034.0
1750794660,2424.28,2424.32,2422.0,2422.32,1385318.0
1750794720,2422.31,2427.39,2421.56,2427.39,3237370.0
1750794780,2427.26,2428.92,2426.63,2428.56,2344748.0
1750794840,2428.56,2429.57,2427.47,2427.48,1570908.0
1750794900,2426.9,2427.51,2425.24,2426.08,1335242.0
1750794960,2426.09,2427.97,2426.05,2426.71,379380.0
1750795020,2426.7,2429.31,2426.7,2427.72,1268140.0
1750795080,2428.26,2431.74,2427.86,2431.69,1660758.0
1750795140,2430.22,2434.59,2429.7,2433.01,4042724.0
1750795200,2432.91,2432.91,2430.57,2430.76,1950514.0
1750795260,2430.76,2431.91,2429.28,2431.84,743478.0
1750795320,2431.83,2435.93,2431.13,2434.28,3217404.0
1750795380,2434.28,2434.29,2431.68,2432.35,710548.0
1750795440,2432.35,2432.62,2429.77,2431.31,1119452.0
1750795500,2431.5,2433.98,2430.93,2433.57,809268.0
1750795560,2433.57,2433.57,2430.17,2430.17,662506.0
1750795620,2429.97,2433.45,2429.97,2433.08,583686.0
1750795680,2433.04,2433.04,2430.89,2431.39,378248.0
1750795740,2431.39,2432.19,2430.51,2431.2,269276.0
1750795800,2431.19,2432.0,2429.72,2430.46,698846.0
1750795860,2430.47,2431.9,2430.14,2431.9,512966.0
1750795920,2431.9,2432.2,2430.24,2430.77,396970.0
1750795980,2430.78,2431.0,2429.28,2430.51,445476.0
1750796040,2430.51,2431.62,2430.22,2431.39,271874.0
1750796100,2431.39,2432.87,2430.83,2432.68,913076.0
1750796160,2432.68,2434.11,2431.02,2431.14,958354.0
1750796220,2430.67,2430.83,2429.43,2430.36,639338.0
1750796280,2430.36,2434.95,2430.0,2434.72,1019498.0
1750796340,2434.74,2437.0,2434.69,2437.0,1659158.0
1750796400,2437.0,2437.35,2435.63,2436.2,737008.0
1750796460,2436.2,2438.5,2435.89,2437.72,1277100.0
1750796520,2437.72,2439.53,2436.82,2439.16,935418.0
1750796580,2439.01,2439.01,2437.91,2438.35,727010.0
1750796640,2438.35,2439.48,2438.15,2438.15,1271160.0
1750796700,2438.16,2439.15,2437.88,2437.88,776570.0
1750796760,2437.47,2439.61,2437.47,2439.15,715992.0
1750796820,2439.07,2440.0,2438.96,2439.5,833542.0
1750796880,2439.5,2442.79,2439.5,2440.94,2572522.0
1750796940,2440.94,2440.95,2440.0,2440.79,927060.0
1750797000,2440.78,2440.78,2438.75,2439.78,1101784.0
1750797060,2439.8,2441.87,2439.8,2441.87,1318402.0
1750797120,2441.73,2442.65,2440.78,2440.79,826926.0
1750797180,2440.79,2441.7,2440.78,2441.06,337270.0
1750797240,2440.93,2441.38,2439.39,2440.36,443718.0
1750797300,2440.36,2440.37,2439.36,2439.58,545364.0
1750797360,2439.58,2441.05,2439.02,2441.05,549796.0
1750797420,2441.05,2441.99,2440.61,2441.45,397308.0
1750797480,2441.45,2442.7,2441.44,2442.69,574134.0
1750797540,2442.69,2444.71,2442.69,2443.18,2680720.0
1750797600,2443.18,2443.86,2442.72,2443.0,518790.0
1750797660,2443.15,2444.54,2442.22,2444.23,638252.0
1750797720,2444.23,2444.4,2442.59,2442.88,821624.0
1750797780,2442.74,2443.8,2442.21,2443.05,384068.0
1750797840,2443.05,2443.74,2442.7,2443.74,235996.0
1750797900,2443.35,2445.4,2443.23,2445.21,1581928.0
1750797960,2445.21,2446.41,2444.7,2446.17,1127924.0
1750798020,2446.17,2446.25,2444.14,2444.99,626006.0
1750798080,2444.99,2446.12,2444.58,2445.68,245356.0
1750798140,2445.68,2448.23,2445.68,2447.08,1368110.0
1750798200,2447.08,2447.09,2442.01,2442.19,2356964.0
1750798260,2442.08,2444.23,2441.15,2443.62,892702.0
1750798320,2443.35,2444.5,2442.12,2444.24,479698.0
1750798380,2444.24,2446.55,2443.68,2443.83,575886.0
1750798440,2443.83,2444.67,2443.58,2444.67,440328.0
1750798500,2444.78,2446.13,2444.45,2444.83,331102.0
1750798560,2444.83,2444.88,2443.0,2444.88,526532.0
1750798620,2444.87,2448.36,2444.71,2448.17,1119888.0
1750798680,2448.33,2448.82,2448.02,2448.02,1262682.0
1750798740,2447.92,2448.17,2446.6,2447.56,667620.0
1750798800,2447.55,2448.29,2445.51,2445.85,1043978.0
1750798860,2445.84,2446.28,2444.41,2445.11,1338670.0
1750798920,2445.12,2445.21,2440.49,2440.67,1329552.0
1750798980,2440.67,2440.99,2438.26,2440.99,2065130.0
1750799040,2440.99,2443.19,2437.63,2438.54,2159524.0
1750799100,2438.54,2439.1,2436.59,2436.59,964556.0
1750799160,2436.93,2438.89,2434.49,2438.45,1819568.0
1750799220,2438.44,2439.6,2437.74,2439.04,1038202.0
1750799280,2439.03,2441.43,2438.87,2440.71,463030.0
1750799340,2440.7,2441.57,2440.0,2440.21,495028.0
1750799400,2440.21,2440.66,2438.9,2438.91,1016130.0
1750799460,2438.91,2439.16,2438.35,2438.91,170904.0
1750799520,2438.91,2440.63,2438.91,2439.5,475032.0
1750799580,2439.5,2439.9,2438.17,2438.87,436688.0
1750799640,2438.88,2438.88,2436.33,2436.34,581440.0
1750799700,2436.33,2438.63,2435.93,2437.44,418490.0
1750799760,2437.43,2440.47,2437.2,2438.73,347780.0
1750799820,2438.73,2439.71,2438.26,2439.71,485498.0
1750799880,2439.71,2440.51,2439.17,2439.37,390420.0
1750799940,2439.37,2440.13,2439.13,2440.04,256650.0
1750800000,2440.04,2440.8,2439.48,2439.48,233832.0
1750800060,2439.48,2440.37,2439.3,2440.0,311058.0
1750800120,2439.99,2441.5,2439.99,2441.07,552990.0
1750800180,2441.06,2441.93,2440.47,2441.81,401142.0
1750800240,2441.8,2442.4,2441.42,2441.43,408452.0
1750800300,2441.42,2441.42,2438.12,2439.06,552004.0
1750800360,2439.11,2441.27,2439.11,2441.26,325772.0
1750800420,2441.27,2441.27,2439.34,2439.34,508132.0
1750800480,2439.12,2439.34,2438.9,2439.08,267842.0
1750800540,2439.08,2440.51,2439.05,2439.3,585984.0
1750800600,2439.31,2440.15,2439.31,2439.82,193352.0
1750800660,2439.82,2441.19,2439.81,2440.68,550554.0
1750800720,2440.68,2443.73,2440.57,2442.83,581274.0
1750800780,2442.84,2443.42,2442.44,2442.93,261756.0
1750800840,2442.93,2442.93,2441.32,2441.93,298268.0
1750800900,2441.92,2442.0,2439.82,2441.33,316040.0
1750800960,2441.29,2441.29,2440.9,2440.98,191182.0
1750801020,2440.97,2441.07,2438.38,2439.5,324652.0
1750801080,2439.5,2440.59,2437.77,2437.77,503322.0
1750801140,2437.78,2439.53,2437.19,2438.39,443678.0
1750801200,2438.41,2438.73,2437.76,2438.72,500904.0
1750801260,2438.71,2439.32,2437.11,2437.85,1311792.0
1750801320,2437.88,2439.92,2437.88,2439.26,464926.0
1750801380,2439.26,2439.27,2437.08,2437.57,227058.0
1750801440,2437.65,2437.65,2435.83,2436.33,1029276.0
1750801500,2436.32,2440.25,2436.32,2440.25,647886.0
1750801560,2440.46,2441.03,2440.24,2440.86,1049820.0
1750801620,2440.86,2440.86,2440.03,2440.04,197478.0
1750801680,2440.03,2443.27,2440.03,2442.85,1132486.0
1750801740,2442.85,2444.73,2442.57,2444.15,1130948.0
1750801800,2444.15,2445.01,2443.0,2443.06,889958.0
1750801860,2443.04,2443.04,2441.84,2441.84,202564.0
1750801920,2441.84,2441.85,2440.61,2440.61,200346.0
1750801980,2440.61,2442.35,2440.61,2441.01,386116.0
1750802040,2441.01,2443.47,2441.0,2443.47,297628.0
1750802100,2443.47,2443.47,2442.32,2442.33,155006.0
1750802160,2442.32,2442.33,2441.82,2441.82,51524.0
1750802220,2441.82,2444.65,2441.82,2444.65,802336.0
1750802280,2444.65,2444.65,2443.77,2443.79,411736.0
1750802340,2443.78,2444.66,2442.75,2444.11,307628.0
1750802400,2443.72,2444.11,2442.21,2442.22,472082.0
1750802460,2442.21,2442.4,2438.3,2438.5,624946.0
1750802520,2438.5,2439.44,2436.69,2439.18,1208564.0
1750802580,2439.19,2439.26,2436.18,2438.19,629102.0
1750802640,2438.36,2438.37,2435.36,2435.89,1136130.0
1750802700,2435.89,2436.41,2433.18,2434.13,2543792.0
1750802760,2434.13,2436.66,2433.73,2436.2,1956466.0
1750802820,2436.59,2438.37,2435.03,2438.04,1386088.0
1750802880,2438.04,2440.44,2437.58,2439.4,1246248.0
1750802940,2439.39,2441.26,2438.39,2440.32,681496.0
1750803000,2440.33,2440.71,2438.87,2440.59,501926.0
1750803060,2440.31,2440.32,2438.2,2439.64,652266.0
1750803120,2439.64,2440.26,2439.02,2439.14,379892.0
1750803180,2439.14,2440.38,2438.82,2439.52,454330.0
1750803240,2439.51,2439.72,2437.15,2437.63,448970.0
1750803300,2437.83,2438.61,2436.0,2437.53,572532.0
1750803360,2437.61,2440.74,2437.14,2440.61,390718.0
1750803420,2440.61,2441.0,2439.72,2440.28,361314.0
1750803480,2440.28,2440.56,2438.04,2438.74,566112.0
1750803540,2438.73,2438.73,2436.06,2436.07,227298.0
1750803600,2436.07,2436.14,2434.59,2434.69,921066.0
1750803660,2434.69,2435.27,2433.61,2434.26,669424.0
1750803720,2434.15,2434.94,2433.62,2433.63,275338.0
1750803780,2433.64,2435.35,2433.04,2434.7,819044.0
1750803840,2434.71,2435.99,2434.17,2434.17,432610.0
1750803900,2434.17,2436.31,2433.85,2436.31,764778.0
1750803960,2436.31,2436.86,2435.81,2435.82,878050.0
1750804020,2435.83,2436.03,2434.82,2434.82,479866.0
1750804080,2434.82,2438.77,2434.65,2438.28,384730.0
1750804140,2438.28,2438.85,2437.68,2438.85,699750.0
1750804200,2439.11,2439.78,2437.19,2437.29,515892.0
1750804260,2437.29,2438.13,2436.0,2438.1,395680.0
1750804320,2438.11,2438.51,2437.12,2437.43,358842.0
1750804380,2437.56,2437.92,2437.19,2437.5,359712.0
1750804440,2437.5,2437.5,2436.3,2436.55,290288.0
1750804500,2436.54,2436.8,2435.04,2435.05,279660.0
1750804560,2435.01,2435.59,2434.47,2435.03,403246.0
1750804620,2435.03,2435.03,2433.86,2435.01,409150.0
1750804680,2435.01,2435.59,2434.74,2435.58,338136.0
1750804740,2435.44,2435.66,2435.02,2435.21,236102.0
1750804800,2435.21,2436.06,2433.98,2436.05,396352.0
1750804860,2436.05,2436.08,2435.42,2436.08,180384.0
1750804920,2436.07,2437.99,2436.07,2437.39,298338.0
1750804980,2437.36,2438.12,2437.35,2438.12,332110.0
1750805040,2438.11,2439.47,2438.11,2438.73,258370.0
1750805100,2438.27,2438.27,2436.33,2437.0,395846.0
1750805160,2437.0,2438.79,2436.99,2438.61,236580.0
1750805220,2438.61,2438.88,2437.77,2437.83,485350.0
1750805280,2437.77,2438.88,2437.01,2437.01,316448.0
1750805340,2436.39,2438.52,2436.39,2438.51,205256.0
1750805400,2438.57,2439.25,2438.13,2439.25,343308.0
1750805460,2439.25,2439.32,2438.58,2439.31,278610.0
1750805520,2439.32,2439.54,2437.52,2437.52,378532.0
1750805580,2437.53,2440.2,2437.52,2440.07,513560.0
1750805640,2440.07,2440.25,2439.16,2440.12,250232.0
1750805700,2440.12,2440.61,2439.38,2440.61,357984.0
1750805760,2440.61,2441.59,2440.6,2441.59,262014.0
1750805820,2441.58,2441.59,2440.16,2440.48,289200.0
1750805880,2440.48,2441.35,2439.73,2440.3,457572.0
1750805940,2440.3,2441.0,2440.08,2440.08,350908.0
1750806000,2440.08,2441.58,2439.46,2440.57,569902.0
1750806060,2440.57,2440.88,2438.27,2438.64,329060.0
1750806120,2438.65,2439.22,2437.48,2438.06,287778.0
1750806180,2438.06,2438.65,2437.35,2438.0,438312.0
1750806240,2438.01,2438.39,2436.69,2437.07,433018.0
1750806300,2437.06,2437.07,2432.61,2432.61,1620076.0
1750806360,2432.61,2433.24,2430.85,2431.22,2478662.0
1750806420,2431.22,2432.23,2430.42,2431.01,1545874.0
1750806480,2431.01,2434.1,2430.47,2433.16,746026.0
1750806540,2433.16,2434.5,2431.88,2431.88,552346.0
1750806600,2431.89,2432.03,2431.18,2431.51,467046.0
1750806660,2431.51,2432.37,2431.05,2432.25,341920.0
1750806720,2432.04,2432.04,2430.0,2431.08,1941822.0
1750806780,2430.53,2431.98,2430.16,2430.7,702432.0
1750806840,2430.92,2431.49,2430.63,2430.65,647258.0
1750806900,2430.64,2431.76,2429.21,2431.25,1067160.0
1750806960,2431.18,2432.06,2430.05,2431.09,334612.0
1750807020,2431.08,2433.35,2431.08,2432.66,458006.0
1750807080,2432.66,2432.76,2431.91,2432.1,348048.0
1750807140,2431.31,2431.71,2429.73,2431.44,457918.0
1750807200,2431.43,2433.15,2431.28,2432.69,302740.0
1750807260,2432.69,2433.0,2429.7,2429.7,281494.0
1750807320,2429.7,2431.73,2429.54,2431.44,713952.0
1750807380,2431.44,2432.7,2431.44,2432.7,382266.0
1750807440,2432.7,2432.7,2431.12,2431.28,235972.0
1750807500,2431.27,2432.56,2431.11,2432.26,327932.0
1750807560,2432.26,2432.56,2431.52,2431.53,278528.0
1750807620,2431.52,2432.42,2431.26,2432.19,373142.0
1750807680,2432.36,2433.09,2432.11,2432.65,427736.0
1750807740,2432.65,2436.0,2432.62,2435.99,941634.0
1750807800,2435.89,2435.92,2434.83,2435.78,1236670.0
1750807860,2435.78,2436.37,2435.0,2435.0,503788.0
1750807920,2435.01,2435.01,2433.0,2433.24,352720.0
1750807980,2433.24,2437.02,2433.24,2436.71,1893200.0
1750808040,2437.0,2440.34,2437.0,2440.03,2069506.0
1750808100,2440.03,2441.82,2439.64,2441.12,1810482.0
1750808160,2440.76,2442.95,2439.71,2442.01,2712092.0
1750808220,2442.0,2444.81,2442.0,2444.68,2253912.0
1750808280,2444.67,2444.68,2440.01,2442.3,4091586.0
1750808340,2442.36,2443.37,2441.49,2443.36,1103486.0
1750808400,2443.37,2443.4,2441.25,2441.56,496102.0
1750808460,2441.56,2441.87,2440.65,2440.71,477506.0
1750808520,2440.72,2443.28,2440.72,2442.6,562678.0
1750808580,2442.61,2446.64,2442.47,2444.19,2186108.0
1750808640,2444.18,2446.3,2444.04,2445.99,2075884.0
1750808700,2446.0,2447.02,2445.31,2446.77,1914908.0
1750808760,2446.57,2447.08,2444.63,2444.85,745066.0
1750808820,2444.85,2445.61,2444.42,2444.57,323946.0
1750808880,2444.57,2445.43,2443.84,2445.42,798308.0
1750808940,2445.42,2445.52,2443.65,2443.65,441864.0
1750809000,2443.65,2445.0,2443.65,2444.71,297148.0
1750809060,2444.71,2445.41,2444.24,2445.2,636318.0
1750809120,2445.44,2445.44,2443.88,2444.24,399180.0
1750809180,2444.24,2444.35,2443.34,2443.59,269212.0
1750809240,2443.59,2443.59,2442.08,2443.24,654648.0
1750809300,2443.23,2445.2,2443.23,2445.09,374532.0
1750809360,2444.98,2445.36,2444.33,2445.36,319056.0
1750809420,2445.15,2445.89,2445.0,2445.89,264060.0
1750809480,2445.89,2446.83,2445.03,2446.6,487448.0
1750809540,2446.55,2447.97,2446.44,2447.57,753522.0
1750809600,2447.58,2447.73,2445.51,2445.79,967690.0
1750809660,2445.79,2447.69,2445.2,2447.0,732688.0
1750809720,2446.99,2447.0,2445.4,2445.48,552598.0
1750809780,2445.48,2445.99,2444.1,2445.47,1605530.0
1750809840,2445.47,2446.56,2444.52,2444.52,651794.0
1750809900,2444.52,2444.99,2443.46,2443.88,775412.0
1750809960,2443.89,2444.79,2442.57,2444.36,638480.0
1750810020,2444.18,2446.9,2443.87,2446.9,685774.0
1750810080,2446.9,2448.98,2446.61,2447.53,2853784.0
1750810140,2447.53,2450.83,2447.01,2450.71,3555436.0
1750810200,2450.57,2451.69,2449.5,2449.99,3729720.0
1750810260,2450.06,2450.06,2446.61,2447.97,1644678.0
1750810320,2447.97,2449.44,2447.51,2448.68,328992.0
1750810380,2448.67,2454.71,2448.67,2453.52,4744862.0
1750810440,2453.52,2456.32,2453.01,2453.62,4787392.0
1750810500,2453.62,2454.85,2451.78,2452.3,1998014.0
1750810560,2452.3,2453.4,2449.08,2449.14,1580008.0
1750810620,2449.31,2451.67,2449.3,2450.6,1042860.0
1750810680,2450.15,2451.49,2448.53,2450.45,1377800.0
1750810740,2450.5,2454.58,2449.59,2454.58,1344586.0
1750810800,2454.58,2454.58,2451.25,2452.25,1116164.0
1750810860,2452.24,2452.6,2450.31,2450.31,585748.0
1750810920,2450.05,2451.5,2449.51,2449.51,537010.0
1750810980,2449.51,2450.99,2448.33,2450.99,726902.0
1750811040,2450.98,2450.99,2448.31,2449.34,635318.0
1750811100,2449.34,2449.61,2448.43,2449.61,424534.0
1750811160,2449.61,2449.69,2446.88,2447.77,770432.0
1750811220,2447.86,2447.86,2445.55,2446.0,1232682.0
1750811280,2446.0,2447.67,2445.71,2447.13,979086.0
1750811340,2447.13,2448.0,2447.08,2447.91,343240.0
1750811400,2447.92,2448.0,2446.78,2447.19,611280.0
1750811460,2447.19,2448.0,2447.19,2447.99,1375832.0
1750811520,2447.99,2450.0,2447.99,2449.54,770436.0
1750811580,2449.54,2449.95,2446.69,2446.77,1010394.0
1750811640,2446.77,2446.78,2440.67,2440.67,2274214.0
1750811700,2440.57,2440.69,2436.43,2437.22,4991354.0
1750811760,2437.44,2440.61,2437.44,2437.66,1479846.0
1750811820,2437.65,2438.79,2436.87,2437.48,1427726.0
1750811880,2437.49,2438.74,2435.73,2436.61,1218114.0
1750811940,2436.67,2438.67,2436.67,2438.66,973100.0
1750812000,2438.66,2439.91,2438.0,2439.54,603880.0
1750812060,2439.54,2439.84,2438.28,2438.92,646188.0
1750812120,2438.73,2438.73,2437.2,2437.47,478292.0
1750812180,2437.46,2440.17,2436.89,2440.11,1312896.0
1750812240,2440.12,2441.0,2439.43,2440.99,791456.0
1750812300,2441.11,2442.57,2441.11,2441.97,748088.0
1750812360,2441.97,2442.16,2439.75,2439.76,428662.0
1750812420,2439.75,2442.54,2439.75,2442.12,357790.0
1750812480,2442.12,2442.33,2441.12,2442.33,394984.0
1750812540,2442.47,2443.0,2442.08,2443.0,335646.0
1750812600,2442.99,2444.96,2442.99,2444.79,714346.0
1750812660,2444.99,2450.72,2444.99,2450.01,2270134.0
1750812720,2450.02,2450.18,2448.49,2449.45,1066756.0
1750812780,2449.61,2450.33,2447.95,2448.75,1302946.0
1750812840,2448.75,2451.0,2448.75,2450.84,986792.0
1750812900,2450.84,2459.11,2450.8,2459.09,6707494.0
1750812960,2459.7,2460.18,2457.26,2457.61,4889980.0
1750813020,2457.52,2458.0,2456.35,2457.99,1942330.0
1750813080,2457.99,2457.99,2456.27,2456.98,893938.0
1750813140,2456.98,2458.75,2455.56,2456.87,1535034.0
1750813200,2456.51,2457.58,2454.78,2455.21,1804156.0
1750813260,2455.21,2458.64,2455.02,2458.04,1898262.0
1750813320,2458.04,2461.74,2457.46,2461.74,4573162.0
1750813380,2461.95,2461.95,2459.13,2459.34,1809518.0
1750813440,2459.33,2459.58,2457.11,2458.53,1296368.0
1750813500,2458.53,2458.9,2455.22,2455.61,933050.0
1750813560,2455.65,2456.28,2454.55,2454.55,799886.0
1750813620,2454.55,2456.08,2454.02,2455.7,1903258.0
1750813680,2455.43,2455.43,2453.45,2454.39,754652.0
1750813740,2454.39,2456.18,2454.21,2455.74,1117580.0
1750813800,2455.74,2456.0,2453.61,2454.2,655454.0
1750813860,2454.53,2456.45,2454.28,2455.74,509896.0
1750813920,2455.73,2456.63,2455.21,2455.71,561322.0
1750813980,2455.7,2456.6,2455.0,2455.41,475386.0
1750814040,2455.53,2455.58,2453.61,2454.4,737640.0
1750814100,2454.24,2454.46,2452.78,2453.31,988864.0
1750814160,2453.49,2455.85,2453.49,2455.85,922322.0
1750814220,2455.85,2455.99,2454.32,2455.99,549984.0
1750814280,2455.76,2459.58,2454.81,2454.81,2093920.0
1750814340,2454.82,2455.52,2446.02,2446.83,5366090.0
1750814400,2446.37,2447.39,2445.0,2445.29,2623630.0
1750814460,2445.29,2447.78,2444.26,2447.56,3283990.0
1750814520,2447.57,2450.82,2447.56,2449.57,1067454.0
1750814580,2449.57,2449.57,2445.4,2445.55,767442.0
1750814640,2445.76,2448.52,2445.76,2447.71,1402196.0
1750814700,2447.7,2448.86,2447.67,2448.86,434916.0
1750814760,2448.86,2452.19,2448.54,2452.19,1478924.0
1750814820,2452.27,2452.59,2447.94,2449.0,1073390.0
1750814880,2449.19,2450.68,2448.16,2448.17,511872.0
1750814940,2448.17,2448.72,2447.52,2448.69,386130.0
1750815000,2448.7,2448.7,2447.43,2447.63,412090.0
1750815060,2447.64,2449.91,2447.11,2449.73,571714.0
1750815120,2449.53,2449.53,2444.19,2444.46,729576.0
1750815180,2444.45,2446.26,2444.35,2445.05,650862.0
1750815240,2445.05,2449.8,2444.7,2449.8,965196.0
1750815300,2449.8,2451.45,2448.99,2449.71,695344.0
1750815360,2449.7,2451.58,2449.7,2451.5,465512.0
1750815420,2451.5,2453.47,2451.5,2453.32,1519596.0
1750815480,2453.33,2458.12,2453.32,2458.01,2184462.0
1750815540,2458.01,2460.26,2457.64,2458.59,2247702.0
1750815600,2458.59,2459.97,2458.14,2458.25,1886522.0
1750815660,2458.25,2461.25,2458.25,2460.29,1217612.0
1750815720,2460.28,2460.29,2458.79,2460.18,620512.0
1750815780,2460.18,2461.33,2458.81,2461.33,1190120.0
1750815840,2461.52,2461.97,2459.84,2461.0,1100566.0
1750815900,2461.0,2463.5,2460.5,2461.49,4285946.0
1750815960,2461.31,2461.47,2459.01,2460.01,1821374.0
1750816020,2460.02,2460.49,2459.43,2460.48,527180.0
1750816080,2460.49,2460.49,2456.42,2456.8,1125792.0
1750816140,2456.8,2456.96,2453.81,2456.52,1721888.0
1750816200,2456.52,2456.77,2455.62,2456.77,385780.0
1750816260,2456.53,2460.32,2456.53,2459.22,1486326.0
1750816320,2459.22,2460.0,2458.23,2458.23,585030.0
1750816380,2458.23,2461.11,2458.23,2458.87,858446.0
1750816440,2458.87,2459.19,2458.0,2459.02,501484.0
1750816500,2459.01,2459.77,2458.85,2459.6,331596.0
1750816560,2459.6,2459.6,2457.61,2457.61,310612.0
1750816620,2457.61,2459.19,2456.61,2457.64,396468.0
1750816680,2457.64,2458.59,2456.89,2458.36,294666.0
1750816740,2458.37,2460.06,2458.26,2459.78,1306008.0
1750816800,2459.78,2460.25,2456.62,2456.8,692062.0
1750816860,2456.93,2456.93,2454.57,2454.78,771020.0
1750816920,2454.79,2458.91,2454.78,2456.23,1173536.0
1750816980,2456.21,2457.46,2455.77,2455.79,643398.0
1750817040,2455.79,2457.7,2454.78,2456.57,702442.0
1750817100,2456.57,2457.44,2455.12,2457.44,575580.0
1750817160,2457.43,2457.43,2455.5,2455.92,424222.0
1750817220,2455.92,2457.96,2455.29,2457.04,702986.0
1750817280,2457.05,2463.59,2456.95,2463.41,2118408.0
1750817340,2463.4,2467.78,2463.4,2466.05,5715106.0
1750817400,2466.37,2466.77,2462.88,2464.11,2550644.0
1750817460,2464.46,2465.11,2460.66,2463.57,3005812.0
1750817520,2463.54,2465.84,2463.12,2463.76,1989248.0
1750817580,2463.74,2464.53,2460.73,2461.73,3646854.0
1750817640,2461.26,2462.88,2460.01,2461.24,3832798.0
1750817700,2461.03,2461.99,2460.19,2461.96,3240266.0
1750817760,2461.95,2463.0,2459.48,2459.48,3495676.0
1750817820,2459.9,2460.65,2458.3,2459.21,2063514.0
1750817880,2459.21,2460.28,2458.27,2458.99,1356022.0
1750817940,2458.98,2460.58,2457.5,2460.13,1588528.0
1750818000,2459.97,2460.5,2457.17,2457.63,1074484.0
1750818060,2457.62,2458.84,2457.17,2458.42,864862.0
1750818120,2458.47,2458.99,2457.08,2458.32,792932.0
1750818180,2458.32,2458.32,2456.74,2456.86,734668.0
1750818240,2456.85,2459.54,2456.0,2459.54,1025750.0
1750818300,2459.54,2460.36,2458.99,2459.16,1089010.0
1750818360,2459.16,2459.16,2456.54,2456.84,735804.0
1750818420,2456.83,2457.45,2455.34,2457.3,721492.0
1750818480,2457.3,2457.79,2455.64,2455.64,1082852.0
1750818540,2455.65,2456.61,2454.0,2454.01,1270530.0
1750818600,2454.01,2454.2,2451.89,2453.76,2339454.0
1750818660,2453.78,2456.83,2452.76,2453.49,1148200.0
1750818720,2453.57,2453.84,2452.54,2453.09,1114232.0
1750818780,2453.09,2453.09,2451.39,2452.63,1124572.0
1750818840,2452.62,2453.21,2451.5,2452.79,781732.0
1750818900,2452.47,2454.63,2452.33,2453.21,666170.0
1750818960,2453.21,2454.94,2452.63,2452.63,1536600.0
1750819020,2452.63,2453.42,2452.11,2452.88,488838.0
1750819080,2452.63,2454.19,2452.5,2453.87,416838.0
1750819140,2453.86,2455.34,2453.2,2455.32,564596.0
1750819200,2455.33,2455.44,2452.34,2452.63,483980.0
1750819260,2452.63,2454.33,2451.72,2453.4,365030.0
1750819320,2453.4,2453.4,2451.23,2452.23,691746.0
1750819380,2452.36,2452.8,2451.85,2452.38,601838.0
1750819440,2452.2,2454.14,2451.5,2453.21,411252.0
1750819500,2453.21,2454.46,2452.81,2454.46,366488.0
1750819560,2454.19,2454.76,2453.78,2454.3,424602.0
1750819620,2453.98,2457.86,2453.8,2457.4,674842.0
1750819680,2457.39,2458.78,2456.77,2457.55,824940.0
1750819740,2457.54,2458.14,2455.24,2455.24,535258.0
1750819800,2455.24,2455.24,2452.37,2452.38,644986.0
1750819860,2452.37,2453.34,2451.31,2453.33,587004.0
1750819920,2453.33,2453.61,2451.09,2451.35,479410.0
1750819980,2451.36,2452.24,2451.09,2451.69,486132.0
1750820040,2451.69,2451.85,2450.4,2450.44,1463046.0
1750820100,2450.44,2451.27,2450.05,2450.61,577688.0
1750820160,2450.62,2450.94,2449.88,2450.77,782978.0
1750820220,2450.65,2451.41,2449.42,2451.22,706684.0
1750820280,2451.22,2452.19,2450.68,2450.68,310644.0
1750820340,2450.68,2451.12,2449.01,2450.34,641488.0
1750820400,2450.35,2450.99,2449.75,2450.75,511708.0
1750820460,2450.86,2450.87,2449.6,2449.61,364810.0
1750820520,2449.61,2449.61,2446.58,2446.58,1429606.0
1750820580,2446.93,2448.71,2445.29,2448.19,2886160.0
1750820640,2448.19,2450.59,2447.79,2450.51,504016.0
1750820700,2450.52,2451.99,2448.71,2451.99,1104874.0
1750820760,2452.25,2454.72,2452.25,2453.79,1267006.0
1750820820,2453.78,2454.89,2453.63,2454.19,1260964.0
1750820880,2454.19,2455.15,2453.86,2454.14,893726.0
1750820940,2454.14,2454.7,2452.51,2452.79,909972.0
1750821000,2452.78,2453.63,2452.78,2453.17,400026.0
1750821060,2453.17,2454.7,2453.17,2454.61,476068.0
1750821120,2454.61,2456.17,2454.51,2455.53,1073378.0
1750821180,2455.53,2456.0,2455.22,2455.35,435674.0
1750821240,2455.35,2455.89,2454.01,2454.01,390436.0
1750821300,2454.02,2454.02,2450.94,2451.07,535894.0
1750821360,2451.07,2452.46,2450.98,2452.15,234348.0
1750821420,2452.11,2453.85,2452.11,2452.54,446860.0
1750821480,2452.41,2454.77,2452.22,2454.66,443946.0
1750821540,2454.85,2454.99,2453.15,2454.51,483956.0
1750821600,2454.12,2454.65,2453.21,2453.48,220724.0
1750821660,2453.47,2456.78,2453.15,2456.78,572380.0
1750821720,2456.78,2457.39,2456.37,2457.14,1185334.0
1750821780,2457.14,2457.14,2455.64,2455.83,945384.0
1750821840,2455.83,2456.38,2454.94,2456.38,535814.0
1750821900,2456.38,2459.36,2456.2,2459.27,1710012.0
1750821960,2458.78,2459.15,2456.56,2456.57,1074420.0
1750822020,2456.56,2457.44,2456.24,2457.12,354630.0
1750822080,2457.12,2457.14,2455.04,2455.04,520892.0
1750822140,2455.05,2455.54,2454.44,2454.53,339142.0
1750822200,2454.54,2455.71,2454.3,2454.73,577550.0
1750822260,2454.51,2456.43,2454.51,2456.42,140196.0
1750822320,2456.49,2457.32,2455.55,2455.7,233156.0
1750822380,2455.86,2456.06,2454.25,2455.83,476054.0
1750822440,2455.83,2456.09,2455.3,2455.3,233472.0
1750822500,2455.3,2455.42,2453.3,2453.61,379330.0
1750822560,2453.62,2453.84,2452.56,2452.56,435944.0
1750822620,2452.56,2452.79,2451.5,2451.69,703630.0
1750822680,2451.7,2452.41,2449.76,2451.91,682346.0
1750822740,2451.92,2452.47,2451.41,2452.0,313870.0
1750822800,2452.0,2452.01,2450.13,2450.38,276728.0
1750822860,2450.48,2451.19,2450.03,2450.47,255230.0
1750822920,2450.46,2450.65,2449.71,2449.87,528316.0
1750822980,2449.87,2449.99,2449.5,2449.84,357788.0
1750823040,2449.78,2450.5,2449.46,2450.23,745564.0
1750823100,2450.23,2451.33,2449.86,2449.95,525130.0
1750823160,2449.83,2450.91,2448.87,2450.0,553720.0
1750823220,2449.68,2449.92,2448.88,2449.7,528234.0
1750823280,2449.7,2451.64,2449.38,2451.63,473816.0
1750823340,2451.64,2452.43,2450.25,2450.42,842690.0
1750823400,2450.6,2451.26,2449.4,2450.27,490404.0
1750823460,2450.01,2450.01,2448.69,2449.29,300908.0
1750823520,2449.29,2449.29,2446.47,2447.77,1729564.0
1750823580,2447.47,2447.47,2444.99,2445.0,2711254.0
1750823640,2445.0,2446.76,2444.97,2445.39,1701058.0
1750823700,2445.4,2445.8,2443.38,2443.81,2190354.0
1750823760,2443.8,2444.42,2443.54,2444.37,1496052.0
1750823820,2444.44,2445.1,2443.51,2443.51,820316.0
1750823880,2443.51,2444.0,2442.43,2443.99,1551622.0
1750823940,2444.0,2444.0,2442.56,2442.86,1752106.0
1750824000,2442.86,2445.32,2442.86,2445.32,2408192.0
1750824060,2445.32,2445.33,2443.81,2443.81,750374.0
1750824120,2443.64,2445.2,2443.64,2444.55,412618.0
1750824180,2444.55,2444.55,2443.1,2443.86,595540.0
1750824240,2443.86,2444.58,2443.43,2443.59,413510.0
1750824300,2443.84,2444.19,2441.65,2441.72,983820.0
1750824360,2441.73,2443.66,2441.42,2443.65,952738.0
1750824420,2444.09,2446.46,2442.57,2442.71,1927970.0
1750824480,2443.07,2444.14,2440.69,2440.69,834160.0
1750824540,2440.6,2441.68,2438.45,2438.82,5468662.0
1750824600,2438.67,2438.75,2435.58,2436.76,5134414.0
1750824660,2436.77,2437.59,2436.58,2437.01,2279180.0
1750824720,2437.01,2438.71,2436.55,2437.99,824170.0
1750824780,2438.05,2438.73,2437.48,2438.73,736550.0
1750824840,2439.02,2440.11,2438.31,2438.32,1469354.0
1750824900,2438.32,2438.6,2434.79,2438.6,4495084.0
1750824960,2438.6,2440.36,2438.59,2440.14,892734.0
1750825020,2440.14,2441.49,2436.66,2436.67,1698470.0
1750825080,2436.67,2439.21,2436.67,2438.79,1303060.0
1750825140,2438.8,2439.0,2437.61,2438.53,726748.0
1750825200,2438.62,2440.25,2438.56,2440.25,500746.0
1750825260,2440.25,2441.04,2439.62,2441.04,323964.0
1750825320,2441.06,2441.35,2439.68,2440.12,693874.0
1750825380,2440.12,2441.51,2440.07,2441.36,716640.0
1750825440,2441.31,2441.52,2440.61,2440.62,347706.0
1750825500,2440.63,2441.4,2440.5,2441.15,373236.0
1750825560,2441.76,2442.83,2441.76,2442.38,951462.0
1750825620,2442.39,2442.9,2441.89,2442.87,360182.0
1750825680,2442.86,2443.25,2442.13,2442.23,734950.0
1750825740,2442.24,2443.54,2442.23,2443.22,1046364.0
1750825800,2443.11,2443.4,2442.6,2442.6,650762.0
1750825860,2442.6,2442.61,2441.6,2441.86,340168.0
1750825920,2441.86,2442.0,2441.4,2441.83,317486.0
1750825980,2441.84,2441.85,2438.72,2439.39,1050982.0
1750826040,2439.39,2439.39,2435.42,2437.47,2957790.0
1750826100,2437.47,2437.47,2435.75,2436.36,1025758.0
1750826160,2436.36,2436.99,2433.62,2434.98,2775450.0
1750826220,2434.98,2435.85,2433.95,2434.44,1509814.0
1750826280,2434.43,2435.08,2432.87,2433.85,2098182.0
1750826340,2433.85,2435.52,2433.7,2434.43,770542.0
1750826400,2434.44,2435.48,2433.98,2434.65,1103722.0
1750826460,2434.65,2434.77,2434.33,2434.35,781462.0
1750826520,2434.35,2434.63,2432.25,2432.35,1542740.0
1750826580,2432.34,2432.74,2430.63,2431.49,1902690.0
1750826640,2431.49,2432.68,2431.49,2432.49,567114.0
1750826700,2432.5,2432.54,2427.82,2428.14,4279730.0
1750826760,2428.01,2433.22,2428.01,2433.22,2220160.0
1750826820,2433.22,2434.0,2431.97,2433.32,1675792.0
1750826880,2433.32,2434.43,2432.31,2432.32,999126.0
1750826940,2432.31,2434.25,2432.31,2434.24,350706.0
1750827000,2434.24,2434.4,2433.5,2433.97,1080754.0
1750827060,2433.97,2433.98,2432.73,2432.99,913638.0
1750827120,2432.99,2433.86,2432.68,2433.85,524616.0
1750827180,2433.85,2433.91,2432.8,2433.73,616214.0
1750827240,2433.73,2435.59,2433.51,2434.54,682496.0
1750827300,2434.62,2434.63,2433.54,2434.25,1077738.0
1750827360,2434.25,2434.26,2433.19,2434.26,424748.0
1750827420,2434.22,2434.26,2432.83,2434.24,519988.0
1750827480,2434.24,2434.71,2434.19,2434.3,483944.0
1750827540,2434.3,2434.6,2433.45,2434.39,964444.0
1750827600,2434.38,2434.38,2433.22,2433.88,647806.0
1750827660,2433.75,2434.2,2432.0,2434.2,669020.0
1750827720,2434.29,2436.37,2434.11,2435.65,1370420.0
1750827780,2435.65,2435.89,2435.4,2435.86,393526.0
1750827840,2435.76,2437.74,2435.75,2437.45,680538.0
1750827900,2437.44,2438.27,2437.21,2437.67,1038424.0
1750827960,2437.68,2437.68,2436.74,2436.86,413794.0
1750828020,2436.87,2437.49,2436.16,2436.16,470150.0
1750828080,2436.16,2436.97,2435.72,2435.72,353184.0
1750828140,2435.72,2435.72,2432.4,2432.48,1174076.0
1750828200,2432.31,2432.31,2428.93,2428.94,3954376.0
1750828260,2428.94,2430.61,2428.17,2430.61,1748806.0
1750828320,2430.6,2431.17,2429.14,2430.99,1202564.0
1750828380,2431.19,2431.99,2430.22,2430.81,923072.0
1750828440,2431.41,2431.62,2430.5,2431.37,497988.0
1750828500,2431.36,2431.58,2430.56,2430.68,706170.0
1750828560,2430.68,2431.13,2429.88,2430.0,709568.0
1750828620,2429.99,2430.0,2428.55,2429.99,925538.0
1750828680,2429.99,2430.26,2428.85,2428.94,1306334.0
1750828740,2429.18,2430.0,2428.94,2429.65,622464.0
1750828800,2429.65,2429.97,2429.65,2429.89,815742.0
1750828860,2429.89,2431.53,2428.8,2431.16,710688.0
1750828920,2431.15,2431.6,2427.81,2428.0,918864.0
1750828980,2428.01,2429.46,2423.2,2423.62,7929400.0
1750829040,2423.61,2426.68,2423.32,2423.32,4304242.0
1750829100,2423.57,2427.31,2422.91,2427.31,3690468.0
1750829160,2427.31,2428.24,2426.74,2428.23,2119338.0
1750829220,2428.35,2431.17,2428.35,2429.82,1502894.0
1750829280,2429.83,2429.95,2429.02,2429.02,478416.0
1750829340,2428.86,2429.51,2428.57,2428.84,651860.0
1750829400,2428.85,2428.92,2426.64,2427.99,1134124.0
1750829460,2427.99,2428.49,2425.91,2428.16,1161024.0
1750829520,2428.16,2428.8,2427.08,2427.08,429088.0
1750829580,2427.09,2428.0,2426.09,2427.55,1090388.0
1750829640,2427.55,2429.99,2427.54,2429.98,1256770.0
1750829700,2429.99,2430.9,2428.95,2429.0,814818.0
1750829760,2428.99,2430.31,2428.99,2430.28,1359916.0
1750829820,2430.27,2430.92,2429.99,2429.99,884970.0
1750829880,2430.0,2430.39,2429.54,2429.54,574968.0
1750829940,2429.54,2430.5,2429.33,2430.49,516804.0
1750830000,2430.49,2430.54,2429.61,2429.76,402806.0
1750830060,2429.76,2430.83,2429.76,2430.55,929346.0
1750830120,2430.55,2431.3,2430.52,2431.06,790074.0
1750830180,2431.05,2434.82,2431.05,2432.79,3178492.0
1750830240,2432.8,2432.87,2430.55,2431.07,1003318.0
1750830300,2431.08,2431.5,2430.12,2430.86,747064.0
1750830360,2430.86,2432.83,2430.86,2432.4,445800.0
1750830420,2432.4,2433.61,2432.06,2433.01,641610.0
1750830480,2433.01,2433.74,2430.8,2433.74,1297526.0
1750830540,2433.73,2433.73,2431.77,2432.88,1726564.0
1750830600,2432.88,2432.88,2431.25,2431.69,656070.0
1750830660,2431.9,2431.9,2431.04,2431.67,401680.0
1750830720,2431.67,2432.11,2430.37,2431.56,1394338.0
1750830780,2431.57,2432.21,2431.07,2431.84,951552.0
1750830840,2431.84,2431.85,2428.52,2429.56,1994642.0
1750830900,2429.56,2431.86,2429.22,2431.16,507582.0
1750830960,2431.16,2431.82,2430.75,2431.57,494766.0
1750831020,2431.57,2431.58,2429.66,2430.62,609926.0
1750831080,2430.62,2430.63,2428.46,2428.47,443956.0
1750831140,2428.46,2428.85,2428.0,2428.02,681194.0
1750831200,2428.02,2429.57,2428.01,2429.56,802488.0
1750831260,2429.57,2429.79,2428.68,2428.69,437040.0
1750831320,2428.68,2428.69,2426.08,2426.97,1140102.0
1750831380,2426.97,2426.98,2425.42,2426.05,1528440.0
1750831440,2426.05,2426.93,2425.72,2426.06,1124894.0
1750831500,2426.06,2427.05,2425.57,2425.71,1316200.0
1750831560,2425.71,2426.19,2425.06,2425.44,565114.0
1750831620,2425.45,2428.03,2425.44,2426.78,2490816.0
1750831680,2426.78,2428.01,2426.74,2426.89,1211118.0
1750831740,2426.89,2428.06,2426.89,2428.0,1112324.0
1750831800,2428.01,2428.54,2427.53,2428.41,1113894.0
1750831860,2428.4,2431.6,2428.4,2430.55,2437492.0
1750831920,2430.55,2432.16,2430.37,2432.13,1907908.0
1750831980,2432.14,2435.34,2431.7,2434.65,2370850.0
1750832040,2435.0,2435.37,2433.81,2435.11,1951102.0
1750832100,2435.03,2435.03,2433.29,2433.34,1038806.0
1750832160,2433.34,2434.39,2433.0,2433.0,556228.0
1750832220,2433.01,2435.09,2432.41,2434.58,992226.0
1750832280,2434.57,2434.97,2433.44,2433.45,613102.0
1750832340,2433.45,2436.08,2433.44,2435.89,845738.0
1750832400,2435.9,2436.88,2435.83,2436.66,1090214.0
1750832460,2436.72,2439.66,2436.72,2437.12,3144366.0
1750832520,2437.12,2438.49,2436.59,2437.58,1252252.0
1750832580,2437.57,2438.25,2437.29,2437.61,609490.0
1750832640,2437.61,2438.12,2437.3,2437.31,463118.0
1750832700,2437.31,2439.2,2436.51,2438.67,929972.0
1750832760,2438.67,2442.58,2438.6,2441.35,3660462.0
1750832820,2441.35,2442.37,2438.65,2438.65,1787124.0
1750832880,2439.09,2440.27,2438.36,2440.02,1376452.0
1750832940,2440.15,2440.75,2439.8,2440.01,918646.0
1750833000,2440.01,2440.01,2439.21,2439.27,648130.0
1750833060,2439.26,2439.88,2437.33,2438.01,764736.0
1750833120,2438.02,2438.02,2436.83,2437.67,390110.0
1750833180,2437.74,2440.9,2437.74,2440.02,659248.0
1750833240,2440.01,2441.34,2440.01,2440.79,853466.0
1750833300,2440.77,2441.43,2439.5,2439.87,1487768.0
1750833360,2440.24,2440.75,2439.58,2440.75,530934.0
1750833420,2440.75,2440.77,2440.0,2440.25,507114.0
1750833480,2440.88,2441.53,2440.72,2441.43,600536.0
1750833540,2441.42,2442.0,2440.63,2441.99,654646.0
1750833600,2441.77,2442.39,2441.06,2441.47,1025362.0
1750833660,2441.41,2441.47,2440.65,2440.82,358256.0
1750833720,2440.81,2441.41,2440.5,2441.05,448164.0
1750833780,2441.04,2441.18,2440.47,2440.99,198634.0
1750833840,2440.99,2442.85,2440.99,2442.01,678808.0
1750833900,2442.01,2442.06,2441.26,2441.5,490610.0
1750833960,2442.17,2442.78,2440.03,2440.03,742374.0
1750834020,2440.03,2440.7,2439.6,2439.75,717054.0
1750834080,2439.75,2441.13,2439.39,2441.13,653382.0
1750834140,2441.13,2441.48,2440.76,2441.26,193510.0
1750834200,2441.26,2441.49,2439.4,2439.4,320846.0
1750834260,2439.41,2441.9,2439.4,2441.3,605852.0
1750834320,2441.3,2441.93,2441.0,2441.23,244144.0
1750834380,2441.23,2443.86,2441.23,2443.72,2085148.0
1750834440,2443.71,2443.73,2442.63,2442.89,796212.0
1750834500,2442.88,2444.07,2442.52,2443.47,931448.0
1750834560,2443.47,2444.24,2443.25,2443.82,546870.0
1750834620,2443.82,2444.36,2443.01,2443.02,1075042.0
1750834680,2443.02,2443.62,2442.57,2443.62,330872.0
1750834740,2443.62,2444.36,2443.06,2443.39,513370.0
1750834800,2443.39,2443.85,2442.7,2442.87,635996.0
1750834860,2442.87,2442.87,2441.38,2442.46,537118.0
1750834920,2442.47,2442.48,2440.8,2441.18,1012632.0
1750834980,2441.18,2446.02,2441.18,2445.06,1714760.0
1750835040,2445.06,2445.06,2443.17,2444.05,520386.0
1750835100,2444.05,2444.05,2441.03,2441.8,542516.0
1750835160,2441.92,2442.24,2441.6,2442.24,283084.0
1750835220,2442.24,2443.25,2442.01,2442.71,346708.0
1750835280,2442.63,2443.0,2441.44,2441.83,314772.0
1750835340,2441.84,2441.84,2439.76,2440.98,994490.0
1750835400,2441.15,2441.28,2439.99,2439.99,568118.0
1750835460,2439.9,2440.32,2439.14,2440.32,1011544.0
1750835520,2440.32,2441.35,2439.84,2439.85,336540.0
1750835580,2439.85,2441.41,2438.88,2440.56,469002.0
1750835640,2440.57,2442.46,2440.39,2441.08,699444.0
1750835700,2441.08,2443.04,2441.08,2443.04,882544.0
1750835760,2443.09,2443.8,2442.5,2442.73,1003612.0
1750835820,2442.72,2443.95,2442.72,2443.15,438034.0
1750835880,2443.15,2444.39,2442.01,2442.45,468984.0
1750835940,2442.44,2443.6,2442.01,2442.75,195966.0
1750836000,2442.75,2442.79,2441.78,2441.88,430112.0
1750836060,2441.88,2442.33,2440.85,2440.85,409612.0
1750836120,2440.85,2441.81,2440.67,2441.56,466942.0
1750836180,2441.99,2442.04,2441.45,2441.85,480638.0
1750836240,2441.86,2443.26,2441.81,2443.25,434544.0
1750836300,2443.25,2444.31,2442.89,2444.31,433856.0
1750836360,2444.35,2448.99,2444.31,2448.7,4376972.0
1750836420,2448.7,2448.88,2447.36,2448.35,2838150.0
1750836480,2448.16,2448.86,2447.17,2447.56,1932748.0
1750836540,2447.56,2449.77,2447.4,2447.62,2049480.0
1750836600,2447.82,2448.02,2445.93,2446.68,1115262.0
1750836660,2446.65,2447.79,2444.59,2444.59,831264.0
1750836720,2444.94,2445.36,2443.58,2444.97,900018.0
1750836780,2444.96,2445.91,2444.68,2445.27,699582.0
1750836840,2445.27,2445.68,2444.63,2445.34,374306.0
1750836900,2445.33,2446.4,2444.58,2445.81,382834.0
1750836960,2445.81,2446.08,2444.4,2445.42,389836.0
1750837020,2445.42,2446.02,2444.59,2446.02,256222.0
1750837080,2446.17,2449.39,2446.17,2448.94,1431636.0
1750837140,2448.86,2448.86,2444.76,2444.84,672956.0
1750837200,2444.84,2445.26,2442.24,2444.74,2799946.0
1750837260,2444.74,2445.78,2444.18,2445.32,337218.0
1750837320,2445.41,2446.9,2445.16,2446.14,466088.0
1750837380,2446.14,2446.56,2445.53,2445.64,610272.0
1750837440,2445.65,2445.99,2445.32,2445.84,367670.0
1750837500,2445.84,2447.69,2444.66,2447.07,1179286.0
1750837560,2447.08,2448.42,2447.07,2447.72,634894.0
1750837620,2447.98,2448.12,2446.91,2447.38,401850.0
1750837680,2447.38,2447.49,2445.59,2446.43,846056.0
1750837740,2446.42,2446.43,2445.53,2445.98,641118.0
1750837800,2445.98,2446.17,2445.31,2445.62,400504.0
1750837860,2445.24,2445.24,2443.35,2443.62,785202.0
1750837920,2443.62,2444.24,2443.56,2443.82,338514.0
1750837980,2443.82,2444.43,2443.19,2443.63,1253282.0
1750838040,2443.63,2443.63,2442.33,2442.45,1574726.0
1750838100,2442.45,2442.62,2441.88,2442.52,481170.0
1750838160,2442.53,2443.47,2442.17,2442.59,479914.0
1750838220,2442.58,2444.51,2442.58,2444.5,394456.0
1750838280,2444.5,2444.57,2443.76,2444.38,255778.0
1750838340,2444.37,2444.38,2443.12,2443.44,348000.0
1750838400,2443.44,2444.33,2443.35,2443.45,440138.0
1750838460,2443.44,2444.8,2443.44,2444.48,268028.0
1750838520,2444.41,2444.41,2443.02,2443.38,544364.0
1750838580,2443.39,2443.39,2440.19,2440.21,1213378.0
1750838640,2440.21,2440.21,2438.51,2439.05,1927932.0
1750838700,2439.05,2439.05,2436.26,2437.99,3072750.0
1750838760,2437.99,2438.37,2436.78,2437.0,1501916.0
1750838820,2437.0,2438.29,2436.59,2438.0,942146.0
1750838880,2438.01,2438.39,2437.27,2437.44,1031024.0
1750838940,2437.44,2438.35,2437.44,2438.27,450296.0
1750839000,2438.27,2440.86,2437.51,2440.39,1069388.0
1750839060,2440.39,2440.39,2438.9,2439.01,458212.0
1750839120,2439.0,2439.94,2438.89,2439.76,330494.0
1750839180,2439.76,2440.41,2439.17,2440.32,471754.0
1750839240,2440.31,2441.83,2439.93,2441.44,970442.0
1750839300,2441.44,2444.91,2441.44,2443.16,1157368.0
1750839360,2443.12,2443.12,2440.18,2440.18,390462.0
1750839420,2440.01,2442.17,2440.0,2441.35,514690.0
1750839480,2441.11,2441.11,2438.89,2439.04,387102.0
1750839540,2439.04,2439.6,2434.47,2435.11,2255090.0
1750839600,2434.98,2436.8,2434.97,2436.44,763308.0
1750839660,2436.44,2436.66,2433.85,2434.43,973224.0
1750839720,2434.43,2435.37,2433.5,2434.84,886604.0
1750839780,2434.84,2435.16,2433.15,2433.84,1034846.0
1750839840,2433.84,2435.79,2433.83,2435.77,742424.0
1750839900,2435.38,2436.53,2435.14,2436.34,785966.0
1750839960,2436.29,2438.18,2436.29,2438.18,973252.0
1750840020,2438.17,2438.24,2434.02,2434.31,1327346.0
1750840080,2434.24,2435.0,2433.34,2434.48,783852.0
1750840140,2434.48,2434.83,2432.74,2433.15,742936.0
1750840200,2433.0,2433.0,2428.74,2428.88,4634296.0
1750840260,2428.79,2430.6,2427.26,2428.92,2836964.0
1750840320,2428.92,2429.92,2428.61,2429.68,726710.0
1750840380,2429.68,2429.9,2428.05,2428.48,798192.0
1750840440,2428.49,2430.53,2428.05,2428.36,1538034.0
1750840500,2428.36,2430.77,2428.36,2430.07,1174000.0
1750840560,2430.15,2430.37,2428.14,2428.46,732556.0
1750840620,2428.33,2430.07,2428.32,2429.32,708168.0
1750840680,2429.32,2430.0,2428.91,2429.01,330108.0
1750840740,2429.0,2430.5,2428.24,2430.16,1011780.0
1750840800,2430.24,2430.47,2429.87,2430.24,383420.0
1750840860,2430.23,2430.87,2429.12,2429.45,1142834.0
1750840920,2429.45,2430.22,2429.0,2429.19,588014.0
1750840980,2429.18,2430.7,2428.61,2429.91,908036.0
1750841040,2429.7,2430.41,2429.11,2429.43,539092.0
1750841100,2429.15,2430.24,2428.86,2429.65,367366.0
1750841160,2429.64,2430.2,2429.29,2429.94,546578.0
1750841220,2429.99,2430.68,2424.84,2424.94,2771526.0
1750841280,2424.94,2425.54,2423.57,2425.29,4434412.0
1750841340,2425.29,2427.52,2425.29,2426.88,1428174.0
1750841400,2426.87,2428.22,2425.8,2427.77,782436.0
1750841460,2427.77,2427.84,2425.61,2425.72,1060670.0
1750841520,2425.73,2428.34,2425.62,2427.33,631704.0
1750841580,2427.15,2428.5,2426.56,2428.49,1013642.0
1750841640,2428.49,2429.3,2428.0,2428.38,1053176.0
1750841700,2428.38,2433.23,2428.37,2433.23,1878392.0
1750841760,2433.23,2434.33,2432.51,2432.84,3025464.0
1750841820,2432.84,2436.38,2432.84,2435.16,4527796.0
1750841880,2434.96,2436.51,2434.79,2435.64,4136952.0
1750841940,2435.63,2438.68,2435.32,2438.66,3176004.0
1750842000,2438.69,2438.86,2436.26,2438.09,3994974.0
1750842060,2438.03,2438.92,2437.14,2438.07,1611170.0
1750842120,2438.13,2438.94,2437.01,2437.49,1168054.0
1750842180,2437.49,2437.6,2436.31,2436.43,1010544.0
1750842240,2436.43,2443.19,2436.43,2439.96,3980434.0
1750842300,2440.09,2441.0,2439.64,2440.93,1742740.0
1750842360,2440.93,2443.96,2440.41,2443.87,2558248.0
1750842420,2443.86,2445.6,2443.17,2444.89,3033636.0
1750842480,2444.99,2447.31,2439.76,2442.43,4277016.0
1750842540,2442.43,2444.27,2442.43,2443.69,1133550.0
1750842600,2443.68,2445.36,2442.77,2445.0,1326484.0
1750842660,2444.89,2445.88,2444.09,2444.45,1290994.0
1750842720,2444.45,2444.83,2443.38,2444.12,1103508.0
1750842780,2444.09,2444.44,2442.62,2443.36,1911598.0
1750842840,2443.06,2443.24,2439.99,2441.03,4738316.0
1750842900,2441.24,2443.78,2441.15,2443.0,1051032.0
1750842960,2442.71,2442.71,2440.88,2441.24,1614616.0
1750843020,2441.38,2442.42,2440.59,2440.99,2258048.0
1750843080,2441.22,2441.8,2440.0,2441.49,945190.0
1750843140,2441.71,2442.62,2441.0,2441.98,723478.0
1750843200,2441.79,2444.37,2441.79,2444.24,1436872.0
1750843260,2444.24,2444.48,2443.17,2443.19,1118028.0
1750843320,2443.48,2445.37,2443.48,2445.13,1784804.0
1750843380,2445.01,2445.01,2443.5,2444.28,1589932.0
1750843440,2444.28,2444.29,2441.63,2442.36,708066.0
1750843500,2442.36,2443.07,2441.87,2441.87,573868.0
1750843560,2441.43,2443.5,2440.54,2443.1,1191930.0
1750843620,2443.09,2444.42,2442.84,2444.03,488446.0
1750843680,2444.03,2444.04,2440.44,2441.1,1058952.0
1750843740,2441.09,2441.1,2439.54,2439.73,2156124.0
1750843800,2439.88,2440.32,2439.61,2439.79,917362.0
1750843860,2439.79,2440.41,2438.74,2438.74,1606092.0
1750843920,2438.74,2439.48,2438.22,2439.47,843352.0
1750843980,2439.48,2441.14,2439.47,2440.59,1583834.0
1750844040,2440.59,2440.84,2439.17,2439.24,897018.0
1750844100,2439.24,2441.6,2439.24,2441.6,660598.0
1750844160,2441.6,2442.69,2432.7,2432.7,5832916.0
1750844220,2432.78,2433.07,2420.45,2422.13,22935960.0
1750844280,2422.08,2423.65,2416.64,2419.32,14946766.0
1750844340,2419.41,2424.02,2419.23,2419.25,7949198.0
1750844400,2419.36,2422.06,2407.89,2421.94,16004624.0
1750844460,2421.9,2421.9,2412.19,2412.19,12957760.0
1750844520,2412.24,2415.66,2406.57,2413.63,16432690.0
1750844580,2413.63,2414.88,2409.49,2414.88,4209096.0
1750844640,2414.88,2415.27,2406.6,2411.75,17803704.0
1750844700,2411.67,2416.66,2411.37,2415.03,5926178.0
1750844760,2415.03,2416.19,2414.61,2415.73,3637464.0
1750844820,2415.72,2416.48,2413.02,2415.92,2990526.0
1750844880,2415.99,2418.15,2415.79,2417.78,2800840.0
1750844940,2417.78,2418.12,2416.52,2417.26,2020148.0
1750845000,2417.26,2417.76,2416.14,2417.76,1914042.0
1750845060,2417.76,2418.88,2417.27,2418.72,1685660.0
1750845120,2418.72,2420.6,2418.17,2420.23,2218192.0
1750845180,2420.46,2420.47,2418.82,2419.39,1680252.0
1750845240,2419.33,2419.66,2418.64,2418.76,865678.0
1750845300,2418.51,2418.51,2415.87,2416.45,2022928.0
1750845360,2416.44,2417.76,2415.99,2417.64,1268002.0
1750845420,2417.65,2417.65,2416.52,2416.55,804826.0
1750845480,2416.55,2418.89,2416.55,2417.89,986766.0
1750845540,2417.88,2419.35,2417.88,2419.03,640744.0
1750845600,2419.05,2419.5,2417.39,2419.49,842442.0
1750845660,2419.49,2420.8,2419.22,2419.31,1437306.0
1750845720,2419.24,2420.24,2418.38,2419.7,750060.0
1750845780,2419.57,2419.91,2416.59,2418.85,1356640.0
1750845840,2418.95,2420.23,2417.2,2417.73,1079450.0
1750845900,2417.87,2418.42,2416.32,2417.31,1322168.0
1750845960,2417.3,2417.43,2415.86,2416.08,816104.0
1750846020,2416.09,2418.73,2416.08,2418.73,579736.0
1750846080,2418.73,2420.23,2417.5,2418.58,1108632.0
1750846140,2418.25,2420.0,2417.07,2417.53,709604.0
1750846200,2417.62,2418.39,2416.32,2416.56,1058918.0
1750846260,2416.56,2417.05,2413.23,2413.67,2067852.0
1750846320,2413.67,2416.5,2413.3,2416.5,897946.0
1750846380,2416.5,2419.82,2416.25,2419.81,1067334.0
1750846440,2419.81,2420.19,2418.13,2418.26,1109454.0
1750846500,2418.27,2419.23,2417.67,2417.91,1747712.0
1750846560,2417.91,2418.44,2416.8,2416.8,525194.0
1750846620,2416.81,2419.31,2416.8,2419.26,541804.0
1750846680,2419.26,2422.28,2418.99,2422.01,1730194.0
1750846740,2422.17,2423.73,2422.04,2422.67,3128932.0
1750846800,2422.68,2424.57,2421.86,2424.22,2266812.0
1750846860,2424.22,2424.89,2422.83,2423.15,2474810.0
1750846920,2423.15,2424.8,2423.11,2424.15,1479000.0
1750846980,2424.32,2425.71,2424.0,2425.1,2526926.0
1750847040,2425.1,2425.3,2423.4,2424.78,1357914.0
1750847100,2424.78,2424.99,2423.39,2424.98,1455556.0
1750847160,2424.89,2430.0,2424.88,2429.34,6735570.0
1750847220,2429.25,2430.31,2428.37,2429.0,3224736.0
1750847280,2429.23,2430.25,2428.74,2430.16,1885884.0
1750847340,2429.9,2430.15,2428.73,2430.06,1107180.0
1750847400,2430.06,2430.06,2425.95,2426.58,2311036.0
1750847460,2426.94,2426.95,2424.05,2424.05,1603608.0
1750847520,2424.06,2426.74,2423.48,2426.02,1304370.0
1750847580,2426.02,2426.62,2425.58,2426.62,961102.0
1750847640,2426.58,2426.58,2425.01,2425.22,902324.0
1750847700,2425.23,2425.23,2422.52,2423.92,1258198.0
1750847760,2423.21,2425.4,2422.68,2424.91,1030370.0
1750847820,2424.93,2425.35,2423.01,2423.01,1183064.0
1750847880,2423.01,2424.22,2422.65,2424.2,404408.0
1750847940,2424.21,2424.87,2423.81,2424.74,409640.0
1750848000,2424.73,2424.73,2423.62,2423.72,634350.0
1750848060,2423.34,2424.73,2423.01,2424.73,606418.0
1750848120,2424.73,2425.27,2423.48,2424.24,875262.0
1750848180,2424.24,2424.87,2423.15,2423.28,304756.0
1750848240,2423.28,2424.0,2423.0,2423.13,251702.0
1750848300,2423.12,2423.94,2421.4,2421.4,1622896.0
1750848360,2421.4,2423.64,2421.12,2423.62,1521176.0
1750848420,2423.62,2423.62,2422.11,2422.99,543556.0
1750848480,2422.72,2424.39,2422.11,2424.3,659648.0
1750848540,2424.3,2424.3,2423.3,2423.72,369520.0
1750848600,2423.71,2425.02,2423.54,2424.67,455228.0
1750848660,2423.85,2425.99,2423.85,2425.98,608966.0
1750848720,2425.98,2427.1,2425.98,2426.82,1296742.0
1750848780,2426.81,2428.1,2426.81,2427.67,1675888.0
1750848840,2427.67,2428.13,2424.02,2424.02,1088284.0
1750848900,2424.01,2424.01,2421.5,2423.28,1475280.0
1750848960,2423.36,2423.36,2422.03,2423.0,701522.0
1750849020,2423.0,2424.47,2422.82,2424.47,327394.0
1750849080,2424.57,2424.57,2422.87,2422.87,462048.0
1750849140,2422.88,2425.28,2422.87,2424.96,444112.0
1750849200,2424.96,2425.9,2423.62,2425.9,2828390.0
1750849260,2425.89,2427.17,2423.42,2423.42,3497336.0
1750849320,2423.73,2424.3,2422.32,2423.58,2064290.0
1750849380,2423.58,2424.32,2422.33,2422.67,2800180.0
1750849440,2422.51,2425.68,2421.67,2425.68,4118800.0
1750849500,2425.68,2427.55,2425.33,2426.7,3360564.0
1750849560,2426.7,2427.09,2423.02,2423.3,1892304.0
1750849620,2423.3,2424.36,2422.5,2424.18,441734.0
1750849680,2424.18,2424.18,2422.56,2423.59,597222.0
1750849740,2423.68,2424.73,2423.68,2424.46,462126.0
1750849800,2424.46,2424.46,2422.46,2424.02,457554.0
1750849860,2424.02,2424.25,2422.4,2422.4,265562.0
1750849920,2422.4,2422.81,2416.49,2419.03,4968526.0
1750849980,2418.87,2418.87,2415.57,2416.21,2774176.0
1750850040,2416.01,2418.12,2416.01,2417.59,2873168.0
1750850100,2417.59,2418.27,2416.55,2418.0,512834.0
1750850160,2418.0,2418.0,2414.33,2416.36,2425138.0
1750850220,2416.36,2416.37,2414.39,2414.72,1053784.0
1750850280,2414.72,2414.72,2412.48,2414.48,1748688.0
1750850340,2414.48,2414.87,2412.27,2413.24,1407742.0
1750850400,2413.24,2414.48,2411.89,2412.63,2707232.0
1750850460,2412.76,2417.6,2412.64,2416.93,1711160.0
1750850520,2416.93,2417.19,2415.59,2415.59,662040.0
1750850580,2415.59,2416.34,2414.38,2414.63,605800.0
1750850640,2414.63,2417.4,2414.63,2416.35,1425736.0
1750850700,2416.34,2418.83,2415.69,2418.83,556410.0
1750850760,2418.83,2420.54,2418.02,2419.35,2126996.0
1750850820,2419.36,2419.92,2418.92,2419.01,586446.0
1750850880,2419.0,2419.56,2418.13,2419.24,501578.0
1750850940,2419.25,2419.5,2418.52,2419.07,395734.0
1750851000,2419.08,2420.52,2418.95,2419.11,762974.0
1750851060,2418.91,2419.95,2417.59,2419.81,686128.0
1750851120,2419.82,2420.89,2419.51,2420.88,1021314.0
1750851180,2420.88,2422.06,2420.67,2421.54,2018070.0
1750851240,2421.54,2426.88,2421.01,2425.98,6965266.0
1750851300,2426.11,2427.74,2425.61,2427.44,2213492.0
1750851360,2427.44,2428.32,2425.68,2426.51,1903006.0
1750851420,2426.52,2427.28,2426.32,2427.14,554838.0
1750851480,2427.13,2427.14,2425.4,2425.41,1520438.0
1750851540,2425.41,2426.52,2424.64,2425.37,834568.0
1750851600,2425.38,2426.01,2425.38,2425.6,609700.0
1750851660,2425.61,2425.61,2424.33,2424.33,913658.0
1750851720,2424.33,2424.99,2423.53,2424.99,958916.0
1750851780,2424.99,2426.66,2424.68,2425.97,606020.0
1750851840,2425.97,2427.38,2425.77,2426.11,801398.0
1750851900,2426.0,2427.25,2425.97,2426.76,523888.0
1750851960,2426.76,2427.22,2426.0,2426.01,1258010.0
1750852020,2425.43,2425.92,2425.0,2425.79,454694.0
1750852080,2425.79,2426.76,2425.2,2426.75,784058.0
1750852140,2426.76,2427.23,2426.12,2427.03,689918.0
1750852200,2427.03,2427.03,2426.39,2426.76,203090.0
1750852260,2426.76,2427.48,2426.45,2427.47,274140.0
1750852320,2427.57,2428.92,2427.11,2428.91,690270.0
1750852380,2428.92,2428.93,2426.7,2426.71,1369390.0
1750852440,2426.71,2427.15,2425.48,2426.73,1039000.0
1750852500,2427.04,2427.21,2425.18,2425.98,893110.0
1750852560,2425.98,2426.37,2425.57,2426.37,274492.0
1750852620,2426.36,2428.5,2426.36,2427.56,776218.0
1750852680,2427.56,2428.11,2426.36,2426.76,739000.0
1750852740,2426.92,2428.17,2426.79,2427.71,516254.0
1750852800,2427.93,2428.12,2425.87,2425.88,1956980.0
1750852860,2425.89,2426.39,2425.01,2425.14,797018.0
1750852920,2425.14,2425.56,2422.52,2423.02,1947626.0
1750852980,2423.01,2423.07,2421.15,2421.98,1234086.0
1750853040,2421.98,2422.46,2421.0,2421.85,1271666.0
1750853100,2421.56,2422.9,2421.56,2422.89,381594.0
1750853160,2422.99,2428.08,2422.99,2425.05,3351170.0
1750853220,2425.04,2425.4,2424.28,2424.28,380502.0
1750853280,2424.09,2425.41,2423.75,2424.94,542950.0
1750853340,2424.94,2424.94,2423.2,2423.21,344422.0
1750853400,2423.09,2423.7,2422.4,2422.41,281488.0
1750853460,2422.36,2424.76,2420.13,2424.76,1184224.0
1750853520,2424.33,2424.96,2423.7,2424.49,363590.0
1750853580,2424.48,2425.11,2423.46,2423.54,1837560.0
1750853640,2423.54,2423.55,2420.31,2421.16,700438.0
1750853700,2421.15,2421.53,2420.66,2421.26,331334.0
1750853760,2421.26,2421.26,2418.37,2418.85,1422174.0
1750853820,2418.74,2418.83,2417.5,2417.72,1895286.0
1750853880,2417.76,2419.68,2417.57,2419.61,1635324.0
1750853940,2419.61,2420.76,2419.06,2419.59,817224.0
1750854000,2419.59,2419.77,2418.5,2419.3,567934.0
1750854060,2419.3,2420.7,2419.3,2420.7,438406.0
1750854120,2420.7,2421.31,2420.31,2421.31,847770.0
1750854180,2421.31,2422.48,2420.78,2421.42,1265386.0
1750854240,2421.42,2421.5,2420.92,2421.24,283568.0
1750854300,2421.11,2422.89,2421.1,2422.05,556226.0
1750854360,2422.05,2423.03,2422.05,2422.07,320384.0
1750854420,2422.06,2422.06,2418.42,2418.42,851456.0
1750854480,2418.42,2418.83,2415.14,2416.8,2402032.0
1750854540,2416.8,2417.32,2415.33,2416.96,1666220.0
1750854600,2416.81,2417.12,2416.01,2416.66,558672.0
1750854660,2416.65,2417.23,2416.33,2416.52,333200.0
1750854720,2416.51,2416.63,2414.06,2414.68,1385692.0
1750854780,2414.51,2417.25,2414.16,2417.25,983134.0
1750854840,2417.24,2417.25,2415.78,2416.02,882508.0
1750854900,2416.02,2416.46,2415.22,2416.38,706536.0
1750854960,2416.38,2420.08,2416.38,2420.07,1248550.0
1750855020,2420.61,2426.53,2420.61,2424.99,8296564.0
1750855080,2424.99,2426.28,2424.16,2424.33,2021618.0
1750855140,2424.33,2426.59,2424.31,2426.11,1512194.0
1750855200,2426.11,2426.11,2424.86,2425.57,705598.0
1750855260,2425.57,2426.66,2424.49,2425.98,656772.0
1750855320,2425.83,2425.83,2423.73,2424.24,388914.0
1750855380,2424.24,2424.58,2423.53,2423.53,261004.0
1750855440,2423.41,2423.41,2421.64,2422.83,439494.0
1750855500,2422.83,2423.03,2421.78,2423.02,269194.0
1750855560,2423.03,2423.58,2422.06,2423.34,412868.0
1750855620,2423.12,2424.67,2422.5,2423.99,579694.0
1750855680,2423.77,2424.4,2423.34,2423.34,611852.0
1750855740,2423.34,2423.35,2420.43,2420.43,711738.0
1750855800,2420.43,2421.52,2418.91,2421.52,983548.0
1750855860,2421.98,2421.99,2420.14,2420.32,407596.0
1750855920,2420.32,2422.49,2420.32,2422.0,322304.0
1750855980,2422.0,2422.85,2420.23,2422.0,591490.0
1750856040,2421.49,2423.67,2420.96,2422.49,16410614.0
1750856100,2422.5,2424.58,2421.67,2424.57,5515036.0
1750856160,2424.58,2427.99,2424.42,2427.61,3610322.0
1750856220,2427.96,2427.96,2424.48,2424.63,6938226.0
1750856280,2425.73,2426.96,2423.88,2424.62,5039296.0
1750856340,2424.61,2428.42,2424.0,2427.59,2879400.0
1750856400,2427.59,2428.06,2425.17,2426.2,2151632.0
1750856460,2426.2,2427.21,2426.03,2426.87,656634.0
1750856520,2426.87,2426.87,2425.38,2425.95,735904.0
1750856580,2425.94,2426.33,2425.17,2425.56,471978.0
1750856640,2425.63,2426.1,2425.17,2425.59,374650.0
1750856700,2425.45,2425.5,2423.43,2425.17,854804.0
1750856760,2424.88,2425.22,2422.78,2422.82,621968.0
1750856820,2422.82,2425.35,2422.41,2424.17,526516.0
1750856880,2424.18,2425.52,2423.1,2425.47,476714.0
1750856940,2425.47,2427.4,2425.29,2427.4,1006402.0
1750857000,2427.39,2428.87,2427.01,2428.87,825016.0
1750857060,2428.87,2433.32,2428.75,2432.4,5293786.0
1750857120,2432.39,2433.34,2431.19,2432.0,1882146.0
1750857180,2432.39,2434.42,2432.32,2433.9,2568102.0
1750857240,2433.9,2435.31,2433.69,2434.05,2540454.0
1750857300,2434.05,2437.9,2433.72,2434.0,5135716.0
1750857360,2434.0,2434.66,2431.52,2433.78,2187820.0
1750857420,2433.78,2438.71,2433.78,2436.0,4474796.0
1750857480,2436.18,2438.78,2435.26,2438.31,2509890.0
1750857540,2438.47,2438.55,2436.64,2437.81,1630574.0
1750857600,2437.87,2447.04,2437.87,2440.0,9935622.0
1750857660,2439.9,2441.68,2439.28,2440.0,2606416.0
1750857720,2440.0,2441.46,2438.62,2440.48,2484532.0
1750857780,2440.85,2441.72,2440.0,2440.66,1511960.0
1750857840,2440.25,2442.46,2439.75,2441.65,1947998.0
1750857900,2441.49,2441.49,2435.75,2438.28,4373256.0
1750857960,2438.01,2440.95,2437.57,2437.99,2901104.0
1750858020,2438.0,2439.36,2436.78,2438.64,1063400.0
1750858080,2438.43,2442.63,2438.42,2441.49,3674352.0
1750858140,2441.75,2441.75,2439.07,2439.52,1577660.0
1750858200,2439.65,2440.31,2435.08,2436.55,3502342.0
1750858260,2436.2,2438.41,2434.94,2437.72,2815308.0
1750858320,2437.67,2437.87,2435.06,2436.56,2019304.0
1750858380,2436.12,2436.39,2434.36,2434.89,1674496.0
1750858440,2434.89,2435.01,2428.51,2430.72,4656962.0
1750858500,2430.72,2431.78,2428.16,2429.37,2700186.0
1750858560,2429.49,2430.42,2427.83,2430.34,1997522.0
1750858620,2430.49,2431.84,2429.95,2430.57,1237956.0
1750858680,2430.57,2431.93,2424.0,2424.1,3436692.0
1750858740,2424.11,2425.95,2423.05,2425.66,4463222.0
1750858800,2425.29,2426.74,2425.05,2426.74,1633826.0
1750858860,2426.49,2429.85,2426.48,2427.27,2198698.0
1750858920,2427.27,2430.6,2427.27,2430.25,1606496.0
1750858980,2430.26,2437.59,2430.26,2437.21,4170152.0
1750859040,2437.4,2440.2,2434.31,2434.31,4809848.0
1750859100,2434.3,2442.6,2433.8,2442.34,3110950.0
1750859160,2441.99,2444.29,2440.86,2442.93,5739734.0
1750859220,2442.93,2442.93,2436.14,2437.03,3483550.0
1750859280,2436.86,2441.77,2436.86,2439.34,2964832.0
1750859340,2439.34,2439.34,2436.14,2436.14,2236678.0
1750859400,2436.32,2436.32,2429.07,2430.06,5299278.0
1750859460,2430.06,2430.41,2426.57,2429.98,3620552.0
1750859520,2429.98,2430.37,2426.56,2428.73,2591980.0
1750859580,2428.72,2431.0,2427.03,2430.45,1619304.0
1750859640,2430.43,2430.71,2427.32,2428.7,1312916.0
1750859700,2428.69,2431.96,2428.22,2431.8,1362274.0
1750859760,2431.89,2436.38,2431.8,2433.85,2306526.0
1750859820,2433.94,2437.63,2433.94,2436.15,1502462.0
1750859880,2436.15,2436.34,2434.45,2435.14,691452.0
1750859940,2435.15,2435.15,2433.19,2433.7,828206.0
1750860000,2433.85,2434.4,2430.99,2430.99,1141898.0
1750860060,2430.77,2431.97,2428.96,2431.89,2184040.0
1750860120,2431.98,2433.9,2430.85,2432.16,1560394.0
1750860180,2432.17,2434.57,2430.59,2434.29,1086484.0
1750860240,2434.29,2435.64,2431.66,2435.55,1237124.0
1750860300,2435.63,2436.49,2434.38,2434.91,1289416.0
1750860360,2435.04,2437.44,2435.04,2437.16,1982122.0
1750860420,2437.16,2438.67,2436.01,2438.2,1349792.0
1750860480,2438.47,2439.24,2437.33,2438.18,2035120.0
1750860540,2438.19,2438.69,2435.48,2438.08,1664388.0
1750860600,2437.98,2440.38,2437.14,2438.15,2721416.0
1750860660,2438.16,2438.16,2435.0,2437.87,1784666.0
1750860720,2437.86,2437.87,2430.62,2431.25,1973802.0
1750860780,2431.27,2432.11,2430.19,2431.79,1957348.0
1750860840,2431.48,2431.48,2428.01,2428.68,3269464.0
1750860900,2428.22,2428.22,2414.95,2415.83,19403492.0
1750860960,2416.06,2418.16,2412.18,2412.79,10615076.0
1750861020,2412.76,2412.76,2402.32,2406.53,23800492.0
1750861080,2406.52,2407.6,2392.02,2392.37,15495734.0
1750861140,2393.89,2402.16,2393.63,2398.07,28531576.0
1750861200,2397.8,2398.01,2386.95,2395.53,23485972.0
1750861260,2395.26,2399.96,2392.26,2398.72,14039750.0
1750861320,2398.7,2407.19,2398.7,2403.36,14927734.0
1750861380,2404.47,2409.25,2401.81,2408.82,9730996.0
1750861440,2408.77,2409.29,2403.49,2409.29,6634406.0
1750861500,2409.28,2409.5,2403.3,2404.34,4529094.0
1750861560,2403.92,2407.05,2403.41,2406.91,2329438.0
1750861620,2406.58,2407.48,2403.88,2403.88,2633130.0
1750861680,2403.88,2404.41,2399.4,2401.63,5639830.0
1750861740,2401.63,2404.5,2401.04,2403.86,3275806.0
1750861800,2403.86,2406.69,2403.86,2404.28,3166942.0
1750861860,2404.67,2405.68,2400.01,2404.1,2449988.0
1750861920,2403.68,2406.49,2403.52,2405.69,4213104.0
1750861980,2405.26,2408.39,2405.26,2408.05,4712492.0
1750862040,2407.9,2411.24,2407.08,2408.53,3971550.0
1750862100,2408.53,2417.91,2408.53,2416.05,13596650.0
1750862160,2416.05,2417.86,2414.1,2415.93,5131390.0
1750862220,2416.6,2418.75,2414.88,2417.62,4129806.0
1750862280,2418.02,2421.0,2416.29,2420.44,8976124.0
1750862340,2420.23,2421.22,2418.02,2420.42,3482600.0
1750862400,2420.26,2421.69,2418.8,2420.29,3169932.0
1750862460,2420.14,2420.61,2417.6,2420.06,2662520.0
1750862520,2419.55,2420.84,2417.81,2420.09,2598524.0
1750862580,2419.85,2421.35,2418.41,2418.41,2081378.0
1750862640,2418.41,2421.27,2418.0,2420.46,2696170.0
1750862700,2420.45,2426.34,2417.22,2426.13,6353762.0
1750862760,2426.5,2441.9,2426.42,2441.27,23701880.0
1750862820,2441.27,2442.95,2435.66,2438.99,10363522.0
1750862880,2438.99,2439.9,2433.21,2437.68,6410956.0
1750862940,2437.39,2437.89,2433.33,2433.49,2376122.0
1750863000,2433.49,2437.93,2431.8,2432.13,4613664.0
1750863060,2432.05,2434.32,2430.36,2433.11,2673882.0
1750863120,2432.87,2436.11,2431.32,2434.24,2189294.0
1750863180,2434.24,2435.28,2432.51,2432.52,1259460.0
1750863240,2432.24,2432.24,2428.41,2428.6,2430040.0
1750863300,2428.47,2430.45,2427.1,2427.35,3004058.0
1750863360,2427.36,2427.99,2424.11,2427.21,4577202.0
1750863420,2427.21,2428.64,2426.38,2426.53,1313902.0
1750863480,2426.48,2430.13,2425.57,2430.01,2663096.0
1750863540,2430.0,2433.24,2430.0,2431.35,3665526.0
1750863600,2431.35,2432.0,2428.51,2429.31,1645860.0
1750863660,2428.8,2431.43,2426.19,2426.32,2161380.0
1750863720,2425.66,2426.15,2422.58,2423.05,3563606.0
1750863780,2423.05,2423.75,2416.96,2418.23,8228310.0
1750863840,2418.3,2418.3,2410.45,2417.15,18031794.0
1750863900,2417.14,2417.21,2414.01,2415.51,3021840.0
1750863960,2415.51,2416.79,2412.87,2416.0,2994734.0
1750864020,2416.02,2417.37,2414.41,2417.37,2360674.0
1750864080,2417.11,2419.99,2417.07,2418.12,3227496.0
1750864140,2417.73,2418.02,2415.01,2417.14,1253300.0
1750864200,2417.15,2419.16,2415.07,2418.74,1799238.0
1750864260,2418.92,2422.04,2418.92,2419.85,3189926.0
1750864320,2419.85,2421.52,2419.14,2419.14,1011666.0
1750864380,2419.15,2420.27,2417.18,2417.28,1092958.0
1750864440,2417.28,2418.28,2414.66,2418.27,1882116.0
1750864500,2417.82,2418.58,2409.22,2410.43,3881804.0
1750864560,2409.83,2414.89,2409.22,2414.74,2789998.0
1750864620,2414.64,2414.64,2410.95,2411.08,1723506.0
1750864680,2411.08,2412.52,2409.6,2409.6,1815540.0
1750864740,2409.84,2409.98,2404.49,2404.53,7430340.0
1750864800,2404.36,2407.58,2398.9,2406.13,10761530.0
1750864860,2405.84,2408.4,2404.54,2407.12,2692060.0
1750864920,2407.12,2408.71,2406.4,2407.53,1464318.0
1750864980,2407.53,2413.51,2407.53,2412.58,6522116.0
1750865040,2413.02,2413.58,2411.34,2411.38,2282420.0
1750865100,2411.54,2412.7,2410.39,2410.75,934574.0
1750865160,2410.75,2411.28,2409.03,2410.76,1351104.0
1750865220,2410.76,2411.25,2408.68,2408.68,727618.0
1750865280,2408.68,2412.6,2408.68,2412.38,2168826.0
1750865340,2412.38,2413.83,2410.03,2412.19,1765758.0
1750865400,2412.18,2412.26,2410.36,2411.88,1386426.0
1750865460,2411.71,2414.85,2411.7,2414.21,1830116.0
1750865520,2413.78,2413.78,2405.69,2405.69,1731846.0
1750865580,2405.99,2406.74,2401.7,2403.12,3802452.0
1750865640,2402.71,2402.71,2396.22,2399.89,8776446.0
1750865700,2399.88,2405.0,2399.51,2404.52,4510628.0
1750865760,2403.95,2408.17,2403.29,2408.17,1859834.0
1750865820,2408.82,2410.85,2408.35,2409.01,2344160.0
1750865880,2409.0,2410.47,2408.89,2409.29,1392542.0
1750865940,2409.29,2410.37,2407.02,2408.73,1816326.0
1750866000,2408.73,2408.73,2404.57,2405.12,1752146.0
1750866060,2405.12,2408.0,2404.4,2406.7,1312548.0
1750866120,2406.82,2406.82,2404.4,2404.54,1199762.0
1750866180,2404.43,2406.0,2403.28,2405.11,1398402.0
1750866240,2405.11,2407.44,2405.11,2406.53,1629170.0
1750866300,2406.48,2407.89,2404.68,2407.86,1167030.0
1750866360,2407.98,2408.58,2405.16,2405.17,1626074.0
1750866420,2405.1,2407.89,2403.01,2407.46,1492468.0
1750866480,2407.61,2413.17,2407.61,2410.68,4371772.0
1750866540,2410.33,2411.8,2409.28,2410.73,2159368.0
1750866600,2410.86,2410.97,2406.56,2408.19,2003940.0
1750866660,2408.18,2409.27,2407.32,2407.79,1266342.0
1750866720,2407.8,2408.04,2405.29,2406.7,1567072.0
1750866780,2406.73,2408.66,2406.58,2408.01,1397384.0
1750866840,2408.01,2408.01,2406.36,2407.16,733460.0
1750866900,2407.16,2407.16,2401.97,2402.58,2292912.0
1750866960,2402.43,2406.63,2402.37,2405.91,1723188.0
1750867020,2405.92,2405.92,2404.02,2404.29,790668.0
1750867080,2404.48,2404.48,2402.57,2403.48,814420.0
1750867140,2403.49,2405.47,2403.38,2404.47,1002560.0
1750867200,2404.47,2407.44,2404.47,2406.5,1202982.0
1750867260,2406.49,2408.2,2406.49,2407.06,1339298.0
1750867320,2407.05,2413.7,2406.64,2412.12,4656982.0
1750867380,2411.93,2411.93,2408.84,2409.67,2433696.0
1750867440,2409.67,2413.64,2409.67,2413.63,1704506.0
1750867500,2413.28,2414.58,2412.19,2414.09,2115884.0
1750867560,2414.08,2414.98,2412.38,2412.39,2455666.0
1750867620,2412.38,2414.29,2410.77,2411.89,2209756.0
1750867680,2411.89,2413.75,2410.25,2411.14,1468278.0
1750867740,2411.0,2411.91,2409.38,2409.84,1216688.0
1750867800,2409.83,2409.84,2405.86,2405.87,1096084.0
1750867860,2406.34,2409.28,2406.24,2409.28,726252.0
1750867920,2409.28,2411.43,2408.72,2409.51,852336.0
1750867980,2409.22,2411.45,2408.63,2409.61,611184.0
1750868040,2409.62,2410.75,2409.61,2410.65,429752.0
1750868100,2410.65,2414.07,2410.23,2413.93,880168.0
1750868160,2414.2,2418.39,2414.05,2415.21,4917092.0
1750868220,2415.41,2417.62,2414.62,2415.44,2090394.0
1750868280,2415.43,2416.87,2415.01,2416.03,1198922.0
1750868340,2416.01,2416.01,2414.11,2415.64,1316236.0
1750868400,2415.64,2415.69,2411.45,2412.26,1305524.0
1750868460,2412.21,2412.98,2410.73,2411.94,1274098.0
1750868520,2411.94,2415.0,2411.33,2414.71,1324062.0
1750868580,2414.69,2418.47,2414.43,2415.24,3470176.0
1750868640,2415.41,2416.46,2414.47,2416.2,687332.0
1750868700,2416.19,2418.27,2415.4,2417.77,1207450.0
1750868760,2417.77,2419.04,2417.09,2417.13,1360080.0
1750868820,2417.13,2417.76,2415.79,2417.26,932396.0
1750868880,2417.26,2417.54,2416.24,2416.24,824098.0
1750868940,2416.01,2418.92,2415.82,2417.66,1818240.0
1750869000,2417.66,2419.27,2415.99,2419.19,1323582.0
1750869060,2419.19,2419.6,2417.15,2417.15,1599334.0
1750869120,2417.58,2418.21,2416.84,2417.69,603992.0
1750869180,2417.69,2417.69,2411.63,2411.78,1951798.0
1750869240,2411.78,2412.29,2408.85,2409.58,2498018.0
1750869300,2409.58,2409.94,2407.28,2407.56,3098036.0
1750869360,2407.57,2408.65,2405.35,2408.05,3497120.0
1750869420,2407.27,2412.5,2407.08,2411.88,1634622.0
1750869480,2411.88,2412.66,2410.31,2410.54,754802.0
1750869540,2410.84,2411.7,2410.12,2410.59,559530.0
1750869600,2410.59,2412.85,2409.8,2412.84,431076.0
1750869660,2413.29,2413.29,2410.65,2411.95,549886.0
1750869720,2411.95,2413.41,2410.93,2410.93,655016.0
1750869780,2410.68,2410.86,2407.41,2408.43,791222.0
1750869840,2408.43,2410.26,2408.34,2408.91,724606.0
1750869900,2408.91,2408.91,2407.08,2407.08,738250.0
1750869960,2407.08,2407.08,2404.69,2404.69,1436984.0
1750870020,2404.7,2405.14,2403.0,2403.01,1547602.0
1750870080,2403.12,2403.88,2401.13,2401.87,3305242.0
1750870140,2401.88,2402.8,2400.65,2401.79,2528604.0
1750870200,2401.79,2406.15,2401.68,2405.41,1893476.0
1750870260,2405.41,2407.25,2405.16,2406.16,1222106.0
1750870320,2406.16,2406.64,2404.55,2406.49,739878.0
1750870380,2406.49,2408.29,2406.49,2407.62,1088496.0
1750870440,2407.62,2408.42,2407.02,2407.28,639894.0
1750870500,2407.29,2409.65,2407.18,2407.49,688662.0
1750870560,2407.49,2408.33,2407.4,2407.62,442044.0
1750870620,2407.67,2412.5,2407.67,2410.59,2378528.0
1750870680,2410.68,2410.88,2410.0,2410.15,513660.0
1750870740,2410.15,2410.25,2409.0,2409.67,730150.0
1750870800,2409.67,2410.12,2409.5,2409.51,765172.0
1750870860,2409.35,2413.2,2409.12,2413.19,983762.0
1750870920,2413.2,2413.2,2411.04,2411.05,934646.0
1750870980,2411.3,2413.16,2411.12,2411.45,616220.0
1750871040,2411.44,2411.45,2409.32,2410.11,367014.0
1750871100,2410.11,2410.11,2407.0,2407.97,643660.0
1750871160,2407.78,2412.81,2407.78,2411.28,665824.0
1750871220,2411.28,2411.61,2409.88,2410.68,661880.0
1750871280,2410.68,2410.68,2407.05,2408.89,551344.0
1750871340,2409.1,2410.73,2408.89,2409.3,723762.0
1750871400,2409.31,2412.8,2409.3,2411.81,562722.0
1750871460,2411.81,2413.36,2411.69,2412.03,720586.0
1750871520,2412.04,2412.96,2411.7,2411.71,595110.0
1750871580,2411.71,2413.25,2411.6,2412.47,538444.0
1750871640,2412.48,2417.76,2412.47,2415.91,3551828.0
1750871700,2416.03,2417.59,2415.58,2417.59,1211404.0
1750871760,2417.44,2419.56,2417.44,2419.52,2335502.0
1750871820,2419.52,2419.99,2416.85,2418.81,2274662.0
1750871880,2418.81,2419.6,2416.95,2417.79,1549362.0
1750871940,2417.79,2419.21,2417.78,2419.01,745358.0
1750872000,2419.01,2427.88,2419.01,2426.26,8852442.0
1750872060,2426.26,2428.07,2425.79,2426.93,2426126.0
1750872120,2426.99,2429.81,2426.66,2429.54,4341386.0
1750872180,2429.74,2430.78,2427.86,2428.75,3542708.0
1750872240,2428.75,2430.72,2428.32,2430.52,2332070.0
1750872300,2430.53,2430.53,2426.8,2428.39,2733866.0
1750872360,2428.03,2429.04,2426.54,2426.68,1317326.0
1750872420,2426.68,2426.68,2422.77,2423.71,3039466.0
1750872480,2423.72,2424.54,2422.73,2424.39,1199778.0
1750872540,2424.39,2425.88,2422.76,2422.76,1112962.0
1750872600,2422.92,2423.17,2421.38,2422.46,1094600.0
1750872660,2422.46,2424.47,2422.46,2424.47,657882.0
1750872720,2424.47,2425.16,2420.83,2421.24,804368.0
1750872780,2421.42,2421.42,2418.27,2418.59,2257106.0
1750872840,2418.54,2419.23,2416.49,2418.29,3603704.0
1750872900,2418.28,2418.59,2417.56,2418.59,707958.0
1750872960,2418.59,2419.84,2415.33,2415.63,1248260.0
1750873020,2415.63,2418.08,2415.45,2418.08,977782.0
1750873080,2418.07,2421.18,2417.5,2419.71,1142940.0
1750873140,2419.71,2420.19,2417.24,2417.25,614524.0
1750873200,2417.25,2417.8,2409.02,2409.41,5066104.0
1750873260,2409.41,2410.42,2406.06,2408.29,4513846.0
1750873320,2408.06,2409.24,2407.01,2408.77,2789372.0
1750873380,2408.78,2409.55,2408.21,2409.4,1161236.0
1750873440,2409.4,2410.85,2408.75,2409.5,967596.0
1750873500,2409.51,2410.83,2408.35,2409.66,1715868.0
1750873560,2409.66,2410.87,2409.25,2409.79,1010062.0
1750873620,2409.78,2411.96,2409.44,2411.95,755886.0
1750873680,2411.95,2414.23,2410.46,2410.58,2049560.0
1750873740,2410.57,2412.34,2410.34,2411.82,668340.0
1750873800,2411.87,2414.9,2411.74,2413.51,1094132.0
1750873860,2413.51,2414.86,2413.02,2413.62,650878.0
1750873920,2413.62,2418.85,2413.62,2417.33,2342918.0
1750873980,2417.33,2418.79,2417.23,2417.29,1194198.0
1750874040,2417.29,2418.21,2415.58,2417.38,863610.0
1750874100,2417.38,2418.17,2416.64,2417.2,635960.0
1750874160,2417.19,2420.37,2416.96,2420.37,1068034.0
1750874220,2420.44,2423.55,2419.62,2421.07,3144496.0
1750874280,2421.07,2421.84,2420.61,2421.58,442926.0
1750874340,2421.58,2423.26,2421.48,2421.48,810086.0
1750874400,2421.49,2422.55,2419.24,2419.46,2345182.0
1750874460,2419.46,2421.76,2419.46,2420.83,804342.0
1750874520,2420.83,2422.07,2419.11,2422.07,1267466.0
1750874580,2422.06,2423.34,2421.61,2421.95,944060.0
1750874640,2421.95,2421.96,2420.31,2420.96,396284.0
1750874700,2420.68,2421.5,2417.38,2417.38,756456.0
1750874760,2417.38,2418.04,2415.99,2415.99,1140902.0
1750874820,2415.99,2418.99,2415.69,2418.99,546918.0
1750874880,2419.0,2420.07,2417.03,2418.08,748054.0
1750874940,2418.07,2419.07,2417.5,2418.77,243250.0
1750875000,2418.76,2419.71,2418.57,2418.77,359190.0
1750875060,2418.77,2421.83,2418.36,2421.83,460828.0
1750875120,2421.95,2422.78,2420.5,2422.77,671032.0
1750875180,2422.78,2423.24,2422.01,2422.46,807228.0
1750875240,2422.47,2422.47,2420.85,2421.83,403986.0
1750875300,2421.72,2422.41,2421.0,2421.08,610928.0
1750875360,2421.09,2421.89,2420.52,2420.53,807780.0
1750875420,2420.69,2421.48,2420.01,2420.57,515168.0
1750875480,2420.57,2420.84,2419.16,2420.63,380082.0
1750875540,2420.8,2422.12,2420.71,2421.95,331324.0
1750875600,2421.95,2421.95,2418.01,2418.49,337594.0
1750875660,2418.27,2418.28,2415.49,2416.96,1202872.0
1750875720,2416.96,2419.38,2416.86,2419.23,198226.0
1750875780,2419.23,2419.49,2417.55,2417.91,481468.0
1750875840,2417.91,2418.0,2416.14,2416.14,483414.0
1750875900,2416.14,2417.21,2415.59,2416.77,590042.0
1750875960,2416.78,2418.59,2416.73,2417.96,302984.0
1750876020,2417.96,2419.1,2417.25,2417.25,689280.0
1750876080,2417.25,2417.44,2414.42,2415.0,1975374.0
1750876140,2415.13,2416.18,2414.66,2414.67,677530.0
1750876200,2414.66,2415.49,2412.95,2413.01,729450.0
1750876260,2413.01,2414.95,2413.01,2413.97,289078.0
1750876320,2413.64,2414.76,2413.08,2414.76,375562.0
1750876380,2414.76,2418.76,2414.76,2418.76,638722.0
1750876440,2418.76,2420.17,2415.75,2415.75,755234.0
1750876500,2415.79,2416.18,2413.65,2413.65,808198.0
1750876560,2413.65,2414.88,2413.17,2413.2,612266.0
1750876620,2413.14,2413.4,2410.58,2413.01,2153730.0
1750876680,2412.85,2413.59,2411.38,2413.14,767966.0
1750876740,2413.13,2414.86,2413.13,2414.27,472994.0
1750876800,2414.42,2415.78,2413.95,2415.62,419788.0
1750876860,2415.62,2419.37,2415.25,2419.37,1669520.0
1750876920,2419.05,2420.32,2417.65,2418.07,1705018.0
1750876980,2418.08,2418.82,2415.37,2415.4,1336702.0
1750877040,2415.13,2415.23,2413.65,2414.65,886196.0
1750877100,2414.65,2418.7,2414.65,2418.27,401536.0
1750877160,2418.48,2418.48,2415.99,2416.12,324048.0
1750877220,2416.13,2417.09,2414.13,2414.13,253592.0
1750877280,2414.02,2414.02,2412.57,2412.89,644492.0
1750877340,2412.89,2415.25,2412.89,2414.58,231370.0
1750877400,2415.06,2415.06,2413.0,2414.64,218368.0
1750877460,2414.64,2415.61,2414.58,2414.88,202956.0
1750877520,2414.62,2415.89,2413.87,2415.69,207514.0
1750877580,2415.68,2416.2,2415.21,2415.34,226164.0
1750877640,2415.33,2415.74,2414.28,2415.74,251866.0
1750877700,2415.74,2417.21,2415.74,2416.57,294916.0
1750877760,2416.58,2418.14,2416.0,2417.77,263152.0
1750877820,2417.77,2418.06,2417.0,2417.0,253368.0
1750877880,2417.0,2417.0,2415.06,2416.12,336446.0
1750877940,2416.12,2417.54,2416.11,2417.4,702814.0
1750878000,2417.39,2418.17,2417.18,2417.78,751444.0
1750878060,2417.73,2420.0,2417.27,2419.65,550910.0
1750878120,2419.65,2420.59,2419.65,2420.31,489510.0
1750878180,2420.31,2421.2,2419.83,2419.98,601160.0
1750878240,2419.98,2420.83,2419.01,2420.7,261532.0
1750878300,2420.69,2421.47,2420.0,2421.12,714478.0
1750878360,2421.13,2422.43,2417.68,2417.68,991552.0
1750878420,2417.68,2420.58,2417.61,2420.47,865212.0
1750878480,2420.47,2422.74,2420.0,2422.25,834794.0
1750878540,2422.25,2426.71,2421.63,2424.98,3388838.0
1750878600,2424.98,2427.5,2424.98,2426.12,1862614.0
1750878660,2426.21,2427.36,2423.98,2424.3,2018568.0
1750878720,2424.41,2427.99,2424.4,2427.99,1146306.0
1750878780,2427.99,2431.41,2427.99,2429.03,4541194.0
1750878840,2429.03,2430.57,2427.28,2428.8,2066516.0
1750878900,2428.8,2430.32,2428.67,2429.74,1580892.0
1750878960,2429.73,2429.74,2427.33,2428.22,970734.0
1750879020,2428.22,2428.98,2426.32,2426.32,1391958.0
1750879080,2426.32,2427.5,2425.79,2427.5,1073780.0
1750879140,2427.5,2433.31,2427.47,2432.39,4259464.0
1750879200,2432.49,2435.71,2431.69,2434.04,3937144.0
1750879260,2434.04,2435.67,2433.33,2435.1,1944698.0
1750879320,2435.11,2437.27,2434.2,2437.27,3150460.0
1750879380,2436.68,2437.11,2435.14,2435.14,2523456.0
1750879440,2435.3,2436.11,2435.12,2435.15,1073290.0
1750879500,2435.15,2436.95,2434.99,2436.2,749628.0
1750879560,2436.21,2436.21,2433.34,2434.84,1616706.0
1750879620,2434.85,2436.1,2433.61,2435.82,1522904.0
1750879680,2435.91,2436.37,2434.56,2435.89,1315134.0
1750879740,2435.99,2438.58,2434.58,2434.59,2210766.0
1750879800,2434.58,2434.99,2432.61,2433.19,1782020.0
1750879860,2433.2,2433.2,2429.05,2430.22,2358376.0
1750879920,2430.23,2430.23,2426.31,2427.24,2539982.0
1750879980,2427.24,2427.67,2426.01,2426.17,1632932.0
1750880040,2426.17,2427.88,2426.01,2426.9,1018436.0
1750880100,2426.94,2427.88,2426.45,2427.85,476332.0
1750880160,2427.85,2429.51,2427.57,2429.51,539608.0
1750880220,2429.0,2431.41,2427.25,2427.53,1600284.0
1750880280,2427.52,2427.73,2426.3,2427.58,830194.0
1750880340,2427.59,2428.55,2426.85,2427.69,551126.0
1750880400,2427.68,2429.26,2426.64,2427.2,618834.0
1750880460,2427.2,2428.43,2426.9,2428.05,343422.0
1750880520,2428.05,2428.36,2427.09,2428.29,352368.0
1750880580,2428.17,2430.9,2428.16,2430.9,396654.0
1750880640,2430.41,2431.28,2429.43,2430.62,693662.0
1750880700,2430.61,2434.47,2430.61,2433.57,1501294.0
1750880760,2433.56,2433.57,2430.5,2431.07,846870.0
1750880820,2430.8,2433.8,2430.29,2432.94,1909494.0
1750880880,2432.95,2435.15,2432.03,2433.94,1160662.0
1750880940,2433.83,2434.55,2432.03,2432.7,749582.0
1750881000,2432.93,2433.79,2432.54,2432.54,772312.0
1750881060,2432.54,2432.98,2431.44,2432.17,926618.0
1750881120,2432.31,2433.2,2431.01,2431.14,711598.0
1750881180,2431.14,2431.66,2430.51,2430.77,755200.0
1750881240,2430.78,2432.42,2427.9,2427.99,1335338.0
1750881300,2427.99,2429.72,2427.51,2429.27,741354.0
1750881360,2429.64,2430.0,2427.04,2429.52,1043608.0
1750881420,2429.52,2430.65,2428.31,2428.6,377222.0
1750881480,2428.59,2429.32,2427.61,2428.84,389032.0
1750881540,2429.1,2431.83,2427.99,2431.79,846520.0
1750881600,2431.78,2431.79,2429.01,2429.72,1289258.0
1750881660,2429.69,2431.38,2427.56,2431.38,807786.0
1750881720,2431.7,2432.67,2429.71,2432.47,1697284.0
1750881780,2432.47,2432.47,2430.21,2430.66,795040.0
1750881840,2430.66,2432.14,2430.1,2431.6,781020.0
1750881900,2431.79,2432.0,2429.6,2429.6,433168.0
1750881960,2429.5,2430.01,2427.39,2430.01,738022.0
1750882020,2430.01,2433.11,2429.83,2433.11,972642.0
1750882080,2433.44,2434.41,2431.23,2431.54,973340.0
1750882140,2431.19,2431.52,2429.29,2430.5,350930.0
1750882200,2430.16,2430.98,2430.0,2430.37,368230.0
1750882260,2430.09,2431.32,2429.21,2429.21,485504.0
1750882320,2429.21,2429.26,2428.11,2428.58,367782.0
1750882380,2428.58,2429.8,2428.21,2429.8,302150.0
1750882440,2429.8,2431.92,2429.79,2430.88,267820.0
1750882500,2431.17,2433.65,2431.17,2433.09,930940.0
1750882560,2432.88,2432.9,2431.33,2431.35,443160.0
1750882620,2431.18,2432.49,2430.3,2432.49,239280.0
1750882680,2432.49,2432.64,2429.29,2429.29,1374820.0
1750882740,2429.18,2430.25,2428.55,2428.55,439158.0
1750882800,2428.56,2429.87,2427.5,2429.8,1214284.0
1750882860,2429.8,2430.22,2428.45,2429.19,519686.0
1750882920,2429.18,2430.0,2429.0,2429.58,365750.0
1750882980,2429.59,2430.21,2426.93,2427.3,731340.0
1750883040,2427.3,2429.77,2426.79,2428.37,829564.0
1750883100,2428.37,2429.69,2428.11,2428.82,291066.0
1750883160,2428.82,2429.85,2428.32,2428.32,555528.0
1750883220,2428.32,2429.05,2427.1,2427.1,317050.0
1750883280,2426.95,2428.69,2426.94,2428.54,554536.0
1750883340,2428.54,2428.82,2428.09,2428.09,156966.0
1750883400,2428.1,2428.61,2427.52,2427.8,161018.0
1750883460,2427.8,2428.13,2427.35,2427.35,192664.0
1750883520,2427.35,2428.98,2427.05,2428.98,377704.0
1750883580,2428.98,2429.6,2426.77,2426.77,684992.0
1750883640,2426.54,2427.4,2425.25,2425.25,1279040.0
1750883700,2425.26,2429.51,2425.04,2429.5,913752.0
1750883760,2429.6,2432.83,2429.59,2431.93,1753728.0
1750883820,2431.93,2431.93,2430.65,2431.82,696388.0
1750883880,2431.81,2432.23,2427.69,2428.82,1491976.0
1750883940,2428.82,2428.82,2427.28,2427.28,206852.0
1750884000,2427.28,2428.99,2426.75,2426.9,299304.0
1750884060,2426.9,2427.2,2426.76,2426.81,139762.0
1750884120,2426.81,2426.95,2426.02,2426.42,342710.0
1750884180,2426.42,2426.85,2425.83,2426.84,202768.0
1750884240,2426.84,2427.64,2425.95,2425.95,282626.0
1750884300,2425.89,2427.87,2425.07,2427.86,947418.0
1750884360,2427.87,2428.22,2427.86,2428.22,451836.0
1750884420,2428.35,2430.12,2428.35,2429.4,354840.0
1750884480,2429.4,2430.07,2429.0,2430.07,427534.0
1750884540,2430.07,2431.67,2429.45,2430.07,709772.0
1750884600,2429.92,2430.45,2428.8,2429.15,650146.0
1750884660,2429.26,2431.0,2429.26,2430.71,364954.0
1750884720,2430.71,2432.75,2430.59,2432.34,485824.0
1750884780,2432.38,2432.75,2431.06,2431.85,605326.0
1750884840,2432.05,2432.5,2431.55,2431.61,665506.0
1750884900,2431.61,2434.62,2431.61,2433.99,1255408.0
1750884960,2433.99,2438.53,2433.99,2438.01,4193916.0
1750885020,2438.22,2438.23,2437.15,2437.15,1082990.0
1750885080,2437.15,2438.47,2435.55,2438.24,1761870.0
1750885140,2438.24,2441.46,2438.0,2438.0,3179452.0
1750885200,2437.46,2441.15,2437.46,2440.65,3556370.0
1750885260,2440.65,2442.21,2440.33,2442.1,2184986.0
1750885320,2442.1,2446.4,2442.05,2446.32,7161444.0
1750885380,2446.38,2453.28,2446.38,2452.87,15869528.0
1750885440,2452.42,2452.63,2443.26,2444.61,3651000.0
1750885500,2444.61,2447.22,2443.46,2444.11,2751772.0
1750885560,2443.89,2443.9,2442.79,2443.61,1738796.0
1750885620,2443.61,2443.92,2441.64,2442.48,2337008.0
1750885680,2442.2,2442.71,2439.73,2439.73,1072482.0
1750885740,2439.73,2440.55,2437.5,2437.86,3537102.0
1750885800,2437.86,2438.26,2434.85,2434.85,1618852.0
1750885860,2434.86,2436.35,2434.36,2434.68,1570740.0
1750885920,2434.68,2436.68,2434.47,2436.68,852454.0
1750885980,2436.68,2437.28,2434.43,2434.43,1556100.0
1750886040,2434.43,2434.6,2433.8,2434.09,959210.0
1750886100,2434.1,2437.62,2434.1,2436.13,1774242.0
1750886160,2435.91,2435.99,2434.26,2435.83,565966.0
1750886220,2435.82,2439.56,2434.82,2439.02,598938.0
1750886280,2439.02,2439.02,2437.29,2437.55,1117812.0
1750886340,2437.55,2438.84,2437.22,2438.84,219616.0
1750886400,2438.84,2440.79,2437.04,2437.04,1343446.0
1750886460,2436.96,2437.98,2436.59,2437.68,607030.0
1750886520,2437.69,2438.93,2437.6,2437.62,542564.0
1750886580,2437.62,2437.78,2433.0,2433.01,1279366.0
1750886640,2432.84,2433.26,2427.84,2428.86,5321874.0
1750886700,2428.86,2432.17,2428.86,2431.58,1467514.0
1750886760,2431.58,2433.72,2431.17,2433.46,839598.0
1750886820,2433.47,2433.47,2432.31,2432.74,166892.0
1750886880,2432.74,2432.74,2428.74,2429.24,921390.0
1750886940,2429.25,2430.1,2427.62,2428.94,1166338.0
1750887000,2428.93,2428.93,2427.64,2427.64,663262.0
1750887060,2427.64,2428.56,2427.01,2427.01,840106.0
1750887120,2427.01,2428.2,2426.14,2427.36,1566252.0
1750887180,2427.35,2428.58,2427.35,2428.58,507920.0
1750887240,2428.58,2432.89,2427.89,2432.63,2771542.0
1750887300,2432.63,2434.82,2430.07,2434.37,1869778.0
1750887360,2434.37,2436.47,2433.25,2433.25,2137482.0
1750887420,2433.18,2434.16,2432.84,2433.24,455514.0
1750887480,2433.24,2433.91,2432.87,2433.91,262450.0
1750887540,2434.13,2434.13,2432.53,2432.53,353980.0
1750887600,2432.64,2432.97,2431.72,2431.73,489744.0
1750887660,2431.73,2433.24,2431.71,2431.99,411688.0
1750887720,2431.99,2433.8,2431.99,2433.8,216300.0
1750887780,2433.79,2433.84,2432.5,2432.51,161112.0
1750887840,2433.14,2435.38,2432.07,2432.07,831750.0
1750887900,2432.07,2433.48,2432.06,2432.31,989210.0
1750887960,2432.31,2433.13,2432.31,2433.06,102172.0
1750888020,2433.11,2433.41,2433.05,2433.35,308094.0
1750888080,2433.35,2433.55,2431.53,2432.81,277996.0
1750888140,2432.53,2432.53,2430.8,2431.29,507780.0
1750888200,2431.29,2431.29,2430.87,2431.21,120356.0
1750888260,2431.21,2431.21,2430.12,2430.13,330842.0
1750888320,2430.21,2430.66,2429.18,2429.19,299642.0
1750888380,2429.19,2429.19,2427.89,2428.15,1039312.0
1750888440,2428.15,2428.24,2427.0,2428.11,398500.0
1750888500,2428.11,2428.65,2427.97,2427.97,171100.0
1750888560,2427.65,2427.65,2426.93,2426.93,206756.0
1750888620,2426.94,2429.42,2425.77,2427.63,1970110.0
1750888680,2427.63,2429.7,2426.92,2429.7,372288.0
1750888740,2429.14,2430.12,2427.65,2429.23,538668.0
1750888800,2429.22,2429.22,2426.03,2426.49,1496042.0
1750888860,2426.01,2426.81,2419.6,2422.09,3197888.0
1750888920,2422.09,2423.3,2421.17,2423.21,2352834.0
1750888980,2423.24,2426.24,2423.04,2424.78,860084.0
1750889040,2424.79,2424.8,2421.2,2422.07,970346.0
1750889100,2421.91,2421.91,2417.48,2418.7,5393418.0
1750889160,2418.5,2420.93,2418.25,2420.19,1284978.0
1750889220,2420.18,2422.12,2419.41,2421.18,837662.0
1750889280,2421.18,2424.81,2421.18,2424.7,1512868.0
1750889340,2424.7,2425.0,2423.09,2424.91,481628.0
1750889400,2424.91,2424.91,2423.1,2423.11,679716.0
1750889460,2423.1,2423.1,2420.2,2420.79,711636.0
1750889520,2420.79,2424.2,2420.22,2422.83,693366.0
1750889580,2422.83,2423.0,2421.98,2422.5,540104.0
1750889640,2422.51,2423.3,2422.46,2423.11,523430.0
1750889700,2423.11,2423.26,2420.16,2420.71,531404.0
1750889760,2420.71,2420.71,2418.75,2419.05,498762.0
1750889820,2419.05,2422.02,2418.92,2422.02,399892.0
1750889880,2421.91,2422.82,2421.65,2421.98,360144.0
1750889940,2421.99,2422.3,2421.33,2421.33,238456.0
1750890000,2421.33,2421.91,2421.0,2421.68,210450.0
1750890060,2421.58,2421.99,2420.81,2421.44,318210.0
1750890120,2421.44,2422.63,2420.35,2420.41,653474.0
1750890180,2420.41,2420.41,2418.22,2418.23,527764.0
1750890240,2418.23,2420.99,2418.05,2419.99,959130.0
1750890300,2419.99,2419.99,2417.76,2418.3,497552.0
1750890360,2418.29,2419.25,2418.1,2418.39,442870.0
1750890420,2418.06,2419.0,2417.89,2418.12,424588.0
1750890480,2418.12,2418.13,2416.26,2417.64,1214066.0
1750890540,2417.64,2418.33,2417.4,2417.6,328822.0
1750890600,2417.6,2418.19,2417.02,2417.02,267858.0
1750890660,2417.03,2418.34,2417.02,2417.39,306664.0
1750890720,2417.39,2418.05,2416.81,2418.04,395288.0
1750890780,2417.92,2418.11,2415.14,2416.34,848070.0
1750890840,2416.28,2416.8,2414.42,2414.6,1610330.0
1750890900,2414.6,2416.14,2413.85,2414.55,1171848.0
1750890960,2414.55,2414.99,2414.01,2414.99,1258386.0
1750891020,2414.99,2415.49,2414.25,2414.25,553932.0
1750891080,2414.46,2415.28,2414.08,2415.02,363762.0
1750891140,2415.01,2416.22,2414.0,2414.51,658584.0
1750891200,2414.51,2414.51,2412.91,2412.91,802946.0
1750891260,2412.91,2412.91,2411.3,2411.31,2797442.0
1750891320,2411.31,2411.74,2410.5,2410.84,1066960.0
1750891380,2410.84,2411.89,2410.84,2411.89,656990.0
1750891440,2411.88,2412.79,2411.88,2412.33,514890.0
1750891500,2412.32,2412.54,2410.61,2411.3,582222.0
1750891560,2411.29,2411.51,2410.38,2411.1,813264.0
1750891620,2411.11,2411.75,2410.64,2411.07,391322.0
1750891680,2411.24,2412.33,2409.25,2411.54,4220464.0
1750891740,2411.54,2411.84,2410.65,2411.25,366964.0
1750891800,2411.33,2411.7,2410.92,2411.7,481674.0
1750891860,2411.99,2414.49,2411.93,2413.22,874744.0
1750891920,2413.02,2414.13,2412.83,2413.71,305556.0
1750891980,2413.71,2415.95,2413.57,2415.89,638624.0
1750892040,2415.89,2416.75,2414.48,2414.69,1190760.0
1750892100,2414.69,2415.47,2414.25,2415.23,594654.0
1750892160,2415.24,2415.55,2414.5,2414.51,390598.0
1750892220,2414.5,2416.66,2414.5,2416.11,1660914.0
1750892280,2416.12,2416.12,2415.41,2416.01,344334.0
1750892340,2416.0,2416.01,2414.73,2414.73,371094.0
1750892400,2414.73,2414.8,2412.8,2413.88,1629724.0
1750892460,2413.88,2413.88,2411.13,2411.98,1145732.0
1750892520,2411.66,2412.28,2410.78,2410.78,735750.0
1750892580,2410.7,2410.7,2409.0,2409.0,1363562.0
1750892640,2409.01,2409.49,2406.71,2407.7,2277114.0
1750892700,2407.73,2409.56,2407.25,2408.02,1019540.0
1750892760,2408.06,2410.45,2407.0,2410.3,1557928.0
1750892820,2410.3,2412.16,2410.13,2412.16,586006.0
1750892880,2412.16,2412.43,2411.25,2411.41,967654.0
1750892940,2411.37,2412.62,2411.37,2412.61,400366.0
1750893000,2412.61,2412.61,2410.7,2410.7,545220.0
1750893060,2410.09,2410.09,2408.32,2409.54,709170.0
1750893120,2409.54,2412.35,2409.54,2412.34,774734.0
1750893180,2412.34,2412.49,2410.82,2411.22,299852.0
1750893240,2411.21,2414.54,2410.87,2413.57,747342.0
1750893300,2413.57,2416.47,2413.57,2414.68,2210006.0
1750893360,2414.79,2416.13,2414.38,2414.39,1418746.0
1750893420,2414.27,2415.13,2414.14,2414.76,412932.0
1750893480,2414.76,2415.95,2414.3,2414.3,847176.0
1750893540,2414.3,2415.4,2413.3,2415.4,553470.0
1750893600,2415.4,2415.68,2414.44,2414.61,1239040.0
1750893660,2414.73,2415.84,2414.43,2415.01,572188.0
1750893720,2415.01,2415.95,2414.73,2415.62,296488.0
1750893780,2415.62,2416.53,2415.61,2416.47,340538.0
1750893840,2416.46,2416.87,2415.35,2415.36,688580.0
1750893900,2415.23,2415.23,2412.01,2412.27,757426.0
1750893960,2412.19,2413.18,2410.9,2413.11,507192.0
1750894020,2413.11,2414.13,2412.48,2413.32,441142.0
1750894080,2413.19,2413.68,2412.15,2413.1,430826.0
1750894140,2413.2,2414.44,2413.2,2413.84,643826.0
1750894200,2413.84,2414.83,2413.35,2414.7,251998.0
1750894260,2414.7,2415.77,2412.93,2413.49,363704.0
1750894320,2413.49,2414.39,2412.8,2414.16,282444.0
1750894380,2414.15,2414.5,2413.68,2413.68,475880.0
1750894440,2413.68,2414.13,2413.02,2414.13,818192.0
1750894500,2414.72,2416.8,2414.72,2416.2,471408.0
1750894560,2416.2,2416.48,2415.54,2415.82,472150.0
1750894620,2415.82,2416.32,2414.75,2415.81,436690.0
1750894680,2415.81,2417.16,2415.56,2416.65,604362.0
1750894740,2416.66,2416.78,2416.25,2416.77,189028.0
1750894800,2416.77,2416.77,2415.68,2416.27,467088.0
1750894860,2416.27,2417.43,2416.09,2417.06,316376.0
1750894920,2417.06,2417.08,2415.27,2415.27,298026.0
1750894980,2415.27,2416.65,2415.27,2416.45,293266.0
1750895040,2416.45,2416.45,2415.23,2416.39,1051510.0
1750895100,2416.38,2417.31,2416.03,2416.03,359358.0
1750895160,2416.04,2416.35,2415.37,2415.81,220970.0
1750895220,2415.62,2415.95,2415.18,2415.18,227370.0
1750895280,2415.18,2415.18,2414.19,2414.22,274428.0
1750895340,2414.23,2414.32,2413.0,2413.17,517568.0
1750895400,2413.17,2413.97,2412.01,2413.47,1149026.0
1750895460,2413.47,2415.3,2413.47,2414.73,1621722.0
1750895520,2414.72,2414.73,2413.19,2413.44,368384.0
1750895580,2413.44,2414.74,2413.44,2414.24,212324.0
1750895640,2414.24,2415.12,2414.1,2414.35,226324.0
1750895700,2414.36,2414.98,2413.89,2414.97,390616.0
1750895760,2414.97,2417.43,2414.97,2416.88,423428.0
1750895820,2416.88,2418.04,2416.46,2416.73,717608.0
1750895880,2416.73,2418.05,2416.73,2417.09,289484.0
1750895940,2417.09,2417.32,2416.83,2417.28,321298.0
1750896000,2417.27,2417.76,2416.55,2416.56,706548.0
1750896060,2416.56,2417.65,2416.34,2417.54,486444.0
1750896120,2417.6,2418.21,2417.37,2417.5,394354.0
1750896180,2417.76,2418.32,2416.64,2416.65,659352.0
1750896240,2416.65,2417.3,2416.55,2417.29,227884.0
1750896300,2417.29,2418.2,2416.69,2417.76,1011880.0
1750896360,2417.63,2418.6,2416.7,2416.71,552630.0
1750896420,2416.75,2418.92,2416.64,2418.92,357134.0
1750896480,2418.68,2420.85,2418.62,2420.13,1787250.0
1750896540,2420.13,2420.32,2419.32,2419.96,643180.0
1750896600,2419.96,2420.96,2419.01,2420.96,1076070.0
1750896660,2420.96,2421.58,2420.0,2420.95,1361794.0
1750896720,2420.78,2422.03,2420.78,2421.18,541320.0
1750896780,2421.18,2421.99,2420.15,2420.5,479478.0
1750896840,2420.71,2421.69,2420.71,2421.22,570706.0
1750896900,2421.48,2426.45,2421.48,2424.88,2347724.0
1750896960,2424.88,2426.1,2423.64,2425.05,2098284.0
1750897020,2425.05,2426.71,2424.5,2425.53,1184544.0
1750897080,2425.53,2425.53,2422.88,2424.35,830588.0
1750897140,2424.35,2425.49,2423.37,2423.5,1257640.0
1750897200,2423.51,2424.86,2423.01,2424.72,580778.0
1750897260,2424.72,2424.73,2423.09,2424.17,300994.0
1750897320,2424.33,2425.53,2423.44,2423.44,727842.0
1750897380,2423.44,2423.45,2421.6,2421.6,576430.0
1750897440,2421.6,2421.6,2418.96,2419.87,961392.0
1750897500,2419.87,2421.43,2419.87,2421.43,594024.0
1750897560,2421.42,2421.58,2419.44,2420.99,718760.0
1750897620,2420.99,2422.6,2420.99,2422.6,694674.0
1750897680,2422.59,2422.6,2419.47,2419.48,589976.0
1750897740,2419.67,2419.93,2419.1,2419.79,354566.0
1750897800,2419.79,2420.37,2418.9,2418.99,1328500.0
1750897860,2418.99,2418.99,2416.62,2416.62,864442.0
1750897920,2416.62,2418.9,2415.68,2418.9,416448.0
1750897980,2418.89,2419.87,2418.4,2418.91,514522.0
1750898040,2419.07,2420.0,2418.53,2418.71,271526.0
1750898100,2418.71,2420.99,2417.79,2420.99,1105862.0
1750898160,2420.84,2422.25,2419.18,2422.25,647978.0
1750898220,2422.38,2424.88,2422.38,2424.32,1936000.0
1750898280,2424.32,2425.5,2423.57,2424.72,908522.0
1750898340,2424.72,2425.0,2424.17,2424.61,361186.0
1750898400,2424.61,2424.8,2422.01,2422.7,1058668.0
1750898460,2422.71,2422.71,2420.86,2422.69,519624.0
1750898520,2422.69,2423.4,2422.0,2422.99,658882.0
1750898580,2423.26,2424.0,2423.26,2423.84,260040.0
1750898640,2423.84,2423.84,2422.7,2423.0,268394.0
1750898700,2423.22,2426.0,2422.92,2426.0,969882.0
1750898760,2426.13,2427.31,2425.06,2425.55,1592994.0
1750898820,2425.56,2427.06,2425.56,2426.36,877546.0
1750898880,2426.36,2426.56,2425.62,2426.24,331018.0
1750898940,2426.29,2426.29,2424.39,2424.92,477078.0
1750899000,2424.92,2425.18,2422.75,2423.25,464110.0
1750899060,2423.25,2423.25,2420.87,2420.98,906224.0
1750899120,2420.98,2424.0,2419.98,2423.12,844152.0
1750899180,2423.12,2426.54,2423.12,2426.53,548872.0
1750899240,2426.53,2427.0,2425.59,2425.91,493362.0
1750899300,2425.91,2425.91,2422.78,2422.79,304688.0
1750899360,2423.09,2424.25,2422.56,2424.05,344748.0
1750899420,2423.59,2425.07,2423.24,2425.06,181088.0
1750899480,2425.06,2425.93,2425.06,2425.81,295118.0
1750899540,2425.91,2425.92,2425.31,2425.32,347512.0
1750899600,2425.31,2425.59,2424.68,2425.07,776710.0
1750899660,2425.07,2425.07,2423.05,2423.25,349552.0
1750899720,2423.25,2424.23,2422.61,2423.44,540214.0
1750899780,2423.44,2424.89,2423.32,2424.88,546776.0
1750899840,2424.89,2425.79,2424.15,2424.46,247610.0
1750899900,2424.46,2424.46,2422.08,2422.09,412474.0
1750899960,2422.08,2424.53,2421.25,2424.02,762892.0
1750900020,2423.78,2424.48,2423.01,2423.19,398198.0
1750900080,2423.19,2424.35,2423.01,2424.22,345260.0
1750900140,2424.22,2424.78,2423.36,2424.78,745530.0
1750900200,2424.5,2424.5,2423.0,2423.09,350170.0
1750900260,2423.14,2424.23,2422.74,2422.94,245732.0
1750900320,2422.93,2423.45,2422.08,2422.17,241022.0
1750900380,2422.17,2423.0,2421.85,2422.66,313554.0
1750900440,2422.81,2424.43,2422.81,2423.9,137040.0
1750900500,2423.9,2424.43,2423.2,2423.2,519624.0
1750900560,2423.21,2423.21,2421.88,2422.29,489070.0
1750900620,2422.3,2422.3,2420.06,2420.39,509394.0
1750900680,2420.39,2420.39,2419.29,2419.3,524886.0
1750900740,2419.29,2419.31,2418.35,2418.99,1149538.0
1750900800,2418.99,2418.99,2418.01,2418.43,861212.0
1750900860,2418.44,2419.98,2417.94,2419.98,1156298.0
1750900920,2419.98,2421.92,2419.98,2421.01,675156.0
1750900980,2421.01,2421.01,2419.25,2419.93,625550.0
1750901040,2419.93,2420.86,2419.27,2419.59,415196.0
1750901100,2419.59,2420.49,2418.95,2420.15,542226.0
1750901160,2420.39,2422.97,2420.39,2422.58,696504.0
1750901220,2422.76,2424.77,2422.65,2424.77,632438.0
1750901280,2425.0,2436.95,2424.99,2436.95,7496666.0
1750901340,2436.94,2442.94,2436.68,2440.25,20296798.0
1750901400,2440.26,2442.43,2437.27,2438.35,5025618.0
1750901460,2438.3,2438.55,2435.48,2437.02,1678670.0
1750901520,2436.41,2449.55,2436.41,2449.54,4613256.0
1750901580,2449.52,2465.25,2448.43,2463.22,24345704.0
1750901640,2464.25,2474.0,2460.71,2463.32,38368158.0
1750901700,2463.8,2469.13,2461.17,2468.22,10472210.0
1750901760,2467.66,2473.46,2467.66,2470.31,12053406.0
1750901820,2470.77,2472.14,2462.55,2464.25,8228652.0
1750901880,2464.5,2464.5,2459.16,2460.42,9424666.0
1750901940,2460.42,2460.42,2454.86,2458.59,10956148.0
1750902000,2458.59,2458.59,2450.6,2451.6,10525194.0
1750902060,2450.0,2455.11,2449.32,2453.08,5780850.0
1750902120,2453.09,2454.59,2449.88,2454.03,2608800.0
1750902180,2454.03,2457.77,2454.03,2456.35,2539092.0
1750902240,2456.34,2456.62,2454.14,2455.86,2956596.0
1750902300,2455.61,2456.5,2452.52,2453.05,2000050.0
1750902360,2453.05,2455.94,2452.39,2455.93,1800152.0
1750902420,2455.94,2458.99,2454.64,2458.97,3070958.0
1750902480,2458.81,2460.0,2458.07,2458.24,2387002.0
1750902540,2458.24,2459.0,2457.03,2459.0,1312648.0
1750902600,2459.01,2459.01,2452.94,2452.94,2062376.0
1750902660,2452.93,2455.5,2452.0,2452.41,1563734.0
1750902720,2452.1,2453.0,2450.5,2453.0,2575694.0
1750902780,2453.53,2453.98,2451.02,2451.84,1958244.0
1750902840,2452.07,2453.73,2452.0,2452.62,816094.0
1750902900,2452.62,2456.96,2452.62,2454.93,1839092.0
1750902960,2455.24,2455.24,2452.65,2454.18,1433954.0
1750903020,2454.18,2455.38,2453.57,2455.21,810692.0
1750903080,2455.33,2456.31,2454.61,2454.73,858156.0
1750903140,2455.03,2458.76,2455.03,2457.68,2030134.0
1750903200,2457.75,2463.78,2457.7,2463.5,4170222.0
1750903260,2463.5,2463.56,2460.78,2461.53,2346296.0
1750903320,2461.53,2466.64,2461.53,2464.65,4291720.0
1750903380,2465.0,2466.72,2464.38,2466.71,1838438.0
1750903440,2466.71,2468.68,2464.01,2467.63,2784344.0
1750903500,2467.63,2471.53,2467.52,2469.77,5995920.0
1750903560,2469.77,2472.97,2469.77,2471.94,3247090.0
1750903620,2472.67,2472.72,2470.7,2471.65,2494408.0
1750903680,2471.65,2473.48,2470.55,2472.82,2665364.0
1750903740,2473.08,2473.52,2465.84,2465.97,4719372.0
1750903800,2465.88,2469.84,2465.88,2467.37,2586642.0
1750903860,2467.46,2467.8,2465.09,2465.22,1719986.0
1750903920,2465.22,2465.22,2463.03,2465.22,1836172.0
1750903980,2465.38,2469.0,2464.98,2468.37,1079218.0
1750904040,2468.51,2468.51,2464.64,2464.64,1642238.0
1750904100,2464.64,2467.79,2464.49,2466.74,1422682.0
1750904160,2466.38,2466.74,2465.03,2466.53,3029660.0
1750904220,2466.53,2468.37,2465.0,2467.7,2333762.0
1750904280,2467.7,2469.12,2466.12,2468.68,2062736.0
1750904340,2468.69,2469.85,2467.14,2467.14,1740740.0
1750904400,2467.14,2467.14,2465.31,2465.55,900024.0
1750904460,2465.32,2465.32,2462.65,2464.23,2643924.0
1750904520,2464.24,2465.08,2463.13,2465.0,964524.0
1750904580,2465.0,2469.56,2465.0,2467.69,1870776.0
1750904640,2467.88,2468.26,2466.33,2467.43,1692066.0
1750904700,2467.43,2468.88,2466.8,2468.73,976914.0
1750904760,2468.9,2469.5,2467.69,2467.7,1253522.0
1750904820,2467.69,2469.34,2467.28,2468.4,1554822.0
1750904880,2468.39,2468.4,2466.01,2468.01,947660.0
1750904940,2468.01,2468.08,2467.25,2467.33,669992.0
1750905000,2467.33,2468.58,2465.4,2465.4,2813406.0
1750905060,2465.78,2466.04,2462.94,2462.95,1346328.0
1750905120,2463.27,2463.4,2461.24,2463.2,3870854.0
1750905180,2463.2,2465.79,2463.2,2464.14,2040362.0
1750905240,2463.97,2464.5,2463.16,2464.41,727148.0
1750905300,2464.49,2467.71,2464.49,2466.67,766816.0
1750905360,2466.79,2467.48,2466.06,2466.86,1081540.0
1750905420,2466.87,2468.35,2466.17,2466.3,1690260.0
1750905480,2466.3,2466.3,2464.21,2465.5,685440.0
1750905540,2465.49,2465.69,2464.48,2464.64,259872.0
1750905600,2464.64,2464.65,2460.99,2461.11,1757264.0
1750905660,2461.1,2461.83,2460.83,2461.83,1229442.0
1750905720,2461.71,2461.83,2460.36,2460.79,1046176.0
1750905780,2460.93,2462.03,2460.76,2460.8,893484.0
1750905840,2460.6,2461.74,2460.31,2461.74,485184.0
1750905900,2461.74,2461.97,2460.03,2461.03,1390138.0
1750905960,2461.25,2461.75,2458.17,2458.36,3168714.0
1750906020,2458.36,2461.25,2458.36,2459.81,1831552.0
1750906080,2459.98,2460.94,2459.32,2460.53,1750784.0
1750906140,2460.52,2461.69,2460.48,2461.19,650128.0
1750906200,2461.19,2467.37,2460.65,2466.92,2115786.0
1750906260,2466.92,2467.37,2464.64,2464.65,1527750.0
1750906320,2465.19,2470.99,2465.19,2470.94,4231548.0
1750906380,2470.95,2499.9,2470.86,2496.84,35399494.0
1750906440,2499.81,2500.0,2487.31,2500.0,28009086.0
1750906500,2500.7,2500.7,2493.7,2494.97,15378240.0
1750906560,2494.41,2494.79,2489.42,2492.34,12719068.0
1750906620,2492.34,2495.32,2490.06,2492.47,6366032.0
1750906680,2492.88,2493.69,2490.71,2492.33,3578558.0
1750906740,2492.25,2492.76,2489.58,2492.26,3074906.0
1750906800,2492.21,2508.69,2492.21,2504.91,29368508.0
1750906860,2505.23,2508.08,2500.89,2505.0,11426126.0
1750906920,2505.04,2508.19,2503.25,2503.83,7901172.0
1750906980,2504.32,2511.15,2503.08,2510.44,6657330.0
1750907040,2510.36,2520.39,2508.27,2514.75,18839964.0
1750907100,2515.36,2515.97,2512.96,2514.12,7831132.0
1750907160,2513.73,2515.83,2508.56,2509.16,8666758.0
1750907220,2509.36,2511.27,2507.3,2510.88,5426870.0
1750907280,2510.59,2510.78,2507.61,2508.96,4213264.0
1750907340,2508.64,2509.34,2507.38,2508.75,2673400.0
1750907400,2508.75,2508.93,2506.14,2508.7,3168996.0
1750907460,2508.89,2508.89,2505.34,2505.34,5262234.0
1750907520,2505.34,2505.76,2501.47,2501.84,6198336.0
1750907580,2501.67,2502.35,2497.78,2499.19,7114668.0
1750907640,2499.19,2502.26,2498.55,2499.65,3402412.0
1750907700,2499.65,2502.81,2499.64,2501.4,5893498.0
1750907760,2501.19,2503.26,2500.04,2500.04,2520414.0
1750907820,2500.01,2501.29,2498.36,2499.61,2271140.0
1750907880,2499.92,2504.55,2498.87,2503.84,1932334.0
1750907940,2504.14,2504.15,2501.01,2501.56,1841722.0
1750908000,2501.97,2501.97,2499.16,2500.6,1557270.0
1750908060,2500.52,2500.56,2497.18,2500.13,2063472.0
1750908120,2500.3,2500.58,2498.18,2498.18,1188694.0
1750908180,2498.69,2498.84,2495.88,2498.4,2546720.0
1750908240,2498.4,2498.49,2496.11,2496.11,1732060.0
1750908300,2496.03,2498.79,2495.48,2495.48,2404170.0
1750908360,2495.49,2495.49,2491.95,2493.72,4706936.0
1750908420,2493.71,2493.9,2489.67,2490.51,3008664.0
1750908480,2490.63,2492.0,2490.16,2491.6,2865754.0
1750908540,2492.19,2492.19,2490.11,2490.99,1287454.0
1750908600,2490.99,2493.7,2489.5,2489.88,1859414.0
1750908660,2489.81,2490.46,2488.0,2490.0,2642818.0
1750908720,2490.0,2492.01,2486.81,2486.89,2341822.0
1750908780,2486.89,2487.38,2485.72,2486.63,2142236.0
1750908840,2486.63,2486.63,2484.01,2484.29,3126754.0
1750908900,2484.29,2487.25,2484.0,2486.63,2300914.0
1750908960,2486.63,2490.84,2485.66,2489.04,3311372.0
1750909020,2489.04,2489.64,2488.27,2489.24,1156014.0
1750909080,2489.34,2490.12,2488.41,2489.2,1178236.0
1750909140,2489.12,2489.12,2486.35,2486.95,854258.0
1750909200,2487.01,2487.49,2485.51,2485.51,1070250.0
1750909260,2485.52,2485.52,2482.51,2483.16,2147146.0
1750909320,2483.21,2484.68,2482.22,2483.48,1526296.0
1750909380,2483.48,2486.13,2483.31,2485.66,2174996.0
1750909440,2485.65,2485.71,2484.21,2484.3,1376022.0
1750909500,2484.3,2487.11,2484.05,2487.1,944832.0
1750909560,2487.1,2487.1,2483.84,2484.03,1397586.0
1750909620,2484.05,2485.39,2484.05,2484.62,983452.0
1750909680,2484.33,2486.95,2483.67,2486.35,829450.0
1750909740,2486.71,2487.4,2486.02,2486.46,1296506.0
1750909800,2486.46,2486.46,2482.33,2482.99,1154826.0
1750909860,2483.17,2484.73,2482.67,2484.43,1344138.0
1750909920,2484.44,2488.6,2484.1,2487.56,1107248.0
1750909980,2487.56,2487.59,2486.25,2486.51,647458.0
1750910040,2486.51,2487.3,2486.34,2486.63,660768.0
1750910100,2486.63,2487.55,2486.21,2487.24,793178.0
1750910160,2487.21,2487.21,2484.27,2484.97,605626.0
1750910220,2484.97,2486.27,2484.75,2485.66,652488.0
1750910280,2485.67,2487.55,2485.67,2486.97,737550.0
1750910340,2486.97,2488.54,2486.88,2487.95,1059108.0
1750910400,2487.94,2490.38,2487.4,2488.08,2632078.0
1750910460,2488.09,2488.16,2485.0,2485.41,1067572.0
1750910520,2485.41,2485.53,2483.23,2484.68,1873790.0
1750910580,2484.68,2484.72,2482.61,2483.03,1130980.0
1750910640,2483.03,2483.47,2477.61,2483.45,6607896.0
1750910700,2483.65,2484.99,2482.56,2483.34,855078.0
1750910760,2483.58,2486.81,2483.34,2486.8,696836.0
1750910820,2486.8,2487.31,2484.14,2484.15,1182092.0
1750910880,2484.15,2484.15,2480.91,2482.95,1507878.0
1750910940,2482.95,2482.95,2481.7,2481.93,498176.0
1750911000,2481.93,2483.83,2481.02,2481.02,991440.0
1750911060,2481.03,2482.04,2481.02,2481.14,1049752.0
1750911120,2481.13,2482.12,2480.07,2481.03,723944.0
1750911180,2481.29,2483.29,2480.52,2482.07,567168.0
1750911240,2482.07,2482.5,2481.56,2482.2,336326.0
1750911300,2482.21,2483.42,2481.32,2482.46,487520.0
1750911360,2482.46,2482.46,2478.45,2478.46,1968406.0
1750911420,2478.71,2479.6,2476.52,2476.52,3170808.0
1750911480,2476.53,2477.55,2475.61,2476.09,1957122.0
1750911540,2476.09,2476.27,2475.52,2475.65,1642288.0
1750911600,2475.65,2477.29,2475.09,2475.53,1291132.0
1750911660,2475.27,2476.58,2475.27,2475.92,916748.0
1750911720,2475.93,2478.21,2473.94,2477.31,2387782.0
1750911780,2477.53,2478.05,2475.47,2475.75,919154.0
1750911840,2475.75,2476.88,2475.5,2476.88,569236.0
1750911900,2476.87,2476.88,2474.01,2475.19,821964.0
1750911960,2475.19,2476.08,2474.61,2475.33,719310.0
1750912020,2475.33,2475.33,2473.15,2473.39,1922784.0
1750912080,2473.39,2474.87,2473.39,2474.21,828746.0
1750912140,2474.21,2475.0,2473.91,2475.0,867416.0
1750912200,2474.99,2476.42,2474.01,2476.42,1718356.0
1750912260,2476.39,2476.4,2473.85,2474.99,629872.0
1750912320,2475.23,2476.36,2473.54,2474.25,1225862.0
1750912380,2474.25,2477.88,2474.25,2477.36,817826.0
1750912440,2477.25,2478.66,2476.64,2477.71,1308228.0
1750912500,2477.68,2480.53,2477.2,2480.52,2067002.0
1750912560,2480.53,2488.0,2480.52,2482.88,6286616.0
1750912620,2482.88,2482.88,2481.12,2481.59,903088.0
1750912680,2481.59,2481.59,2478.99,2479.4,825132.0
1750912740,2479.12,2480.05,2477.08,2480.05,901446.0
1750912800,2480.05,2480.54,2476.86,2476.86,1118208.0
1750912860,2476.86,2477.33,2476.1,2476.74,1504388.0
1750912920,2476.74,2476.74,2473.85,2474.02,1714216.0
1750912980,2474.27,2477.74,2473.34,2476.87,1996744.0
1750913040,2476.88,2477.5,2475.75,2476.43,732368.0
1750913100,2476.43,2477.39,2473.73,2473.9,809018.0
1750913160,2473.89,2473.9,2471.48,2472.2,1671058.0
1750913220,2472.2,2472.8,2471.81,2471.93,1448648.0
1750913280,2471.51,2473.43,2471.0,2473.36,1883270.0
1750913340,2473.35,2473.35,2472.18,2472.69,499992.0
1750913400,2472.68,2473.94,2472.0,2473.62,661674.0
1750913460,2473.63,2473.63,2472.08,2472.2,386236.0
1750913520,2472.19,2473.0,2470.22,2471.62,1677720.0
1750913580,2471.63,2473.14,2471.07,2471.43,1623350.0
1750913640,2471.43,2473.6,2471.43,2473.6,1096550.0
1750913700,2473.6,2475.91,2473.59,2475.79,1118458.0
1750913760,2475.79,2479.99,2475.79,2479.28,4485316.0
1750913820,2479.28,2479.28,2477.55,2478.0,1437934.0
1750913880,2478.0,2478.95,2477.14,2478.06,813084.0
1750913940,2478.06,2479.68,2478.06,2479.47,782748.0
1750914000,2479.47,2479.47,2478.29,2478.3,535314.0
1750914060,2478.3,2478.3,2477.0,2477.0,472864.0
1750914120,2477.0,2477.41,2474.38,2474.83,727458.0
1750914180,2474.58,2476.94,2474.09,2476.16,687828.0
1750914240,2476.15,2477.72,2475.86,2477.72,290348.0
1750914300,2478.07,2478.17,2476.53,2478.16,524642.0
1750914360,2478.0,2478.16,2476.41,2478.16,751206.0
1750914420,2478.16,2478.16,2475.77,2476.44,734472.0
1750914480,2476.44,2477.99,2476.11,2477.5,305354.0
1750914540,2477.83,2479.58,2477.05,2478.35,533532.0
1750914600,2478.19,2480.65,2478.08,2480.34,1084962.0
1750914660,2480.34,2480.34,2479.17,2480.28,1126918.0
1750914720,2480.29,2482.57,2479.73,2482.01,1500408.0
1750914780,2482.01,2482.82,2481.91,2482.48,1627962.0
1750914840,2482.49,2482.49,2479.05,2479.05,1099712.0
1750914900,2479.05,2479.3,2476.57,2476.57,1537280.0
1750914960,2476.57,2477.57,2476.0,2477.14,1009706.0
1750915020,2477.13,2477.14,2475.33,2476.17,418766.0
1750915080,2476.16,2477.88,2475.84,2476.69,583534.0
1750915140,2476.68,2477.1,2475.41,2475.47,1624934.0
1750915200,2475.47,2475.81,2473.32,2473.92,718310.0
1750915260,2473.92,2474.65,2473.28,2473.76,534386.0
1750915320,2473.76,2473.76,2472.36,2473.07,1333112.0
1750915380,2473.07,2474.39,2473.07,2473.96,674156.0
1750915440,2473.96,2474.27,2472.75,2473.2,609742.0
1750915500,2473.2,2473.6,2471.3,2472.53,1289882.0
1750915560,2472.54,2473.53,2472.08,2472.09,1033454.0
1750915620,2472.09,2473.94,2471.81,2473.94,733872.0
1750915680,2473.99,2474.42,2472.71,2473.34,338630.0
1750915740,2473.34,2474.48,2473.2,2473.91,337006.0
1750915800,2473.9,2473.91,2471.92,2473.28,519778.0
1750915860,2473.38,2473.38,2472.06,2472.5,832736.0
1750915920,2472.51,2473.27,2471.54,2472.08,1904372.0
1750915980,2472.13,2473.85,2472.13,2473.35,1146290.0
1750916040,2473.35,2475.95,2473.35,2475.67,629044.0
1750916100,2475.67,2476.37,2475.0,2475.57,455740.0
1750916160,2475.57,2475.66,2474.24,2474.7,252458.0
1750916220,2474.39,2474.39,2472.1,2472.24,1062430.0
1750916280,2472.23,2472.7,2467.08,2468.03,5033502.0
1750916340,2468.03,2468.03,2466.07,2467.83,2988752.0
1750916400,2467.65,2469.68,2467.21,2469.65,1504140.0
1750916460,2469.64,2470.7,2469.18,2469.75,821240.0
1750916520,2469.51,2471.39,2468.0,2471.39,1005490.0
1750916580,2471.39,2471.73,2470.3,2470.94,556428.0
1750916640,2470.44,2471.37,2470.43,2470.43,696136.0
1750916700,2470.43,2470.43,2469.0,2469.0,826878.0
1750916760,2469.01,2471.07,2469.0,2470.85,557604.0
1750916820,2470.86,2471.59,2470.0,2470.14,846810.0
1750916880,2470.14,2471.58,2468.93,2471.33,443654.0
1750916940,2471.33,2472.71,2471.32,2471.62,700494.0
1750917000,2471.41,2472.61,2471.41,2472.61,653236.0
1750917060,2472.7,2473.81,2472.25,2473.73,653480.0
1750917120,2473.73,2475.54,2473.67,2474.63,992180.0
1750917180,2474.64,2474.64,2472.56,2473.55,2772132.0
1750917240,2473.35,2473.61,2472.24,2472.4,530596.0
1750917300,2472.4,2473.22,2472.33,2472.48,346048.0
1750917360,2472.41,2472.41,2471.43,2472.22,615418.0
1750917420,2472.31,2474.46,2472.31,2473.91,309342.0
1750917480,2473.92,2474.15,2473.14,2473.18,321404.0
1750917540,2473.18,2474.73,2472.74,2474.73,335768.0
1750917600,2474.72,2474.73,2472.59,2474.07,607722.0
1750917660,2474.06,2477.99,2473.96,2477.57,2184536.0
1750917720,2477.57,2480.31,2477.56,2478.22,3148940.0
1750917780,2478.28,2478.91,2477.5,2478.02,2934990.0
1750917840,2478.01,2478.71,2477.21,2478.71,605886.0
1750917900,2478.71,2478.89,2477.53,2478.62,1341150.0
1750917960,2478.62,2478.7,2477.86,2477.86,319880.0
1750918020,2477.87,2479.15,2477.09,2479.15,558134.0
1750918080,2479.82,2479.97,2477.77,2479.0,1012252.0
1750918140,2479.0,2481.43,2479.0,2481.01,1561524.0
1750918200,2480.67,2481.99,2479.33,2481.21,2450614.0
1750918260,2481.22,2483.42,2481.12,2481.63,1361150.0
1750918320,2481.63,2485.74,2481.63,2483.59,4631870.0
1750918380,2483.59,2483.69,2482.22,2482.23,768002.0
1750918440,2482.22,2482.84,2480.7,2482.24,902410.0
1750918500,2482.21,2482.21,2479.38,2479.38,1258798.0
1750918560,2479.38,2479.38,2477.44,2477.45,716586.0
1750918620,2477.45,2480.86,2477.44,2480.0,732436.0
1750918680,2479.99,2481.11,2479.86,2480.22,418780.0
1750918740,2480.23,2480.37,2479.19,2480.0,562566.0
1750918800,2479.99,2480.23,2478.84,2480.0,355110.0
1750918860,2480.0,2480.0,2477.81,2477.81,572156.0
1750918920,2477.82,2478.52,2477.07,2478.51,707696.0
1750918980,2478.51,2480.42,2478.51,2479.77,777782.0
1750919040,2479.78,2481.29,2479.6,2481.29,382962.0
1750919100,2481.29,2482.0,2480.63,2481.99,492608.0
1750919160,2481.99,2482.86,2480.06,2480.07,735424.0
1750919220,2480.06,2480.72,2479.49,2479.99,323246.0
1750919280,2479.99,2480.27,2478.31,2478.31,403702.0
1750919340,2478.31,2479.19,2478.3,2479.06,528770.0
1750919400,2479.05,2479.66,2478.51,2478.98,214084.0
1750919460,2478.98,2480.23,2478.59,2479.16,382920.0
1750919520,2479.3,2480.85,2479.3,2479.51,208596.0
1750919580,2479.44,2479.45,2478.02,2478.78,536838.0
1750919640,2478.78,2480.57,2478.78,2480.57,256794.0
1750919700,2480.45,2484.32,2480.07,2483.42,2160876.0
1750919760,2483.42,2483.49,2481.93,2481.93,1463110.0
1750919820,2481.93,2481.93,2481.14,2481.47,1288702.0
1750919880,2481.47,2481.65,2480.05,2481.59,548612.0
1750919940,2481.59,2481.59,2480.55,2481.5,509662.0
1750920000,2481.58,2481.58,2479.18,2480.42,625664.0
1750920060,2480.43,2481.0,2478.9,2478.91,507102.0
1750920120,2478.9,2480.09,2478.67,2479.99,559048.0
1750920180,2479.99,2480.9,2479.99,2480.76,216776.0
1750920240,2480.75,2481.16,2479.71,2480.22,393072.0
1750920300,2480.36,2481.16,2479.77,2480.39,334944.0
1750920360,2480.25,2481.55,2480.12,2481.0,169990.0
1750920420,2481.0,2482.82,2481.0,2481.74,1234306.0
1750920480,2481.74,2482.9,2481.71,2482.73,248488.0
1750920540,2482.74,2482.74,2481.27,2482.03,255204.0
1750920600,2482.03,2482.84,2481.62,2482.51,933370.0
1750920660,2482.35,2482.88,2481.92,2481.92,316702.0
1750920720,2481.93,2482.13,2481.65,2482.07,361210.0
1750920780,2482.07,2482.78,2480.5,2481.64,826544.0
1750920840,2481.64,2482.6,2481.32,2482.6,518274.0
1750920900,2482.59,2482.97,2482.59,2482.88,901108.0
1750920960,2482.75,2483.57,2482.3,2482.74,754708.0
1750921020,2482.73,2486.92,2482.62,2486.92,3232458.0
1750921080,2486.39,2487.24,2484.9,2487.23,2364538.0
1750921140,2487.66,2488.26,2486.13,2486.13,2060588.0
1750921200,2486.01,2486.23,2484.75,2484.75,837474.0
1750921260,2484.51,2485.16,2484.0,2484.52,1012448.0
1750921320,2484.69,2486.49,2484.69,2485.42,1155452.0
1750921380,2485.42,2485.66,2484.75,2485.27,974190.0
1750921440,2485.27,2485.96,2483.03,2483.03,520162.0
1750921500,2483.03,2483.04,2480.45,2480.45,3968104.0
1750921560,2480.36,2481.91,2479.14,2481.91,1430976.0
1750921620,2482.08,2483.41,2481.95,2483.33,432636.0
1750921680,2483.33,2485.0,2483.09,2483.3,1589790.0
1750921740,2483.3,2484.73,2483.3,2484.72,551544.0
1750921800,2484.73,2485.52,2483.37,2484.2,742562.0
1750921860,2484.21,2485.23,2484.2,2484.63,607746.0
1750921920,2484.33,2485.74,2484.07,2485.02,643920.0
1750921980,2485.01,2488.53,2485.01,2488.18,2251220.0
1750922040,2488.19,2488.19,2486.41,2487.36,1475640.0
1750922100,2487.35,2487.99,2485.86,2486.02,472020.0
1750922160,2486.02,2487.97,2485.26,2485.27,623016.0
1750922220,2485.26,2496.0,2485.0,2492.69,9057352.0
1750922280,2492.69,2494.8,2492.69,2494.63,3392802.0
1750922340,2494.86,2495.0,2492.41,2492.41,4136200.0
1750922400,2492.42,2493.87,2490.41,2493.59,2570438.0
1750922460,2493.59,2494.89,2492.0,2494.0,4294320.0
1750922520,2494.0,2494.49,2492.24,2493.15,1352392.0
1750922580,2493.15,2493.9,2492.08,2492.8,918940.0
1750922640,2492.87,2496.48,2492.7,2495.28,2912882.0
1750922700,2495.28,2496.81,2494.48,2495.91,1530436.0
1750922760,2495.91,2496.0,2491.23,2493.36,3525722.0
1750922820,2493.37,2493.37,2491.93,2492.68,649854.0
1750922880,2492.68,2492.94,2491.54,2492.93,579516.0
1750922940,2492.94,2493.87,2491.64,2492.53,1096928.0
1750923000,2492.53,2494.17,2492.43,2494.16,723218.0
1750923060,2494.59,2495.58,2492.56,2492.64,1977436.0
1750923120,2492.64,2492.64,2489.07,2490.05,2693250.0
1750923180,2490.05,2490.94,2488.58,2490.94,1912366.0
1750923240,2491.0,2491.3,2489.73,2490.11,549362.0
1750923300,2490.11,2490.99,2489.41,2490.99,647142.0
1750923360,2491.11,2492.06,2490.62,2490.94,514042.0
1750923420,2490.94,2490.95,2489.68,2489.99,517648.0
1750923480,2490.22,2494.58,2489.99,2494.58,795636.0
1750923540,2494.74,2494.74,2493.15,2493.34,932612.0
1750923600,2493.53,2494.25,2493.05,2493.99,563176.0
1750923660,2494.0,2494.0,2492.48,2493.98,475934.0
1750923720,2493.99,2495.14,2493.98,2494.45,677494.0
1750923780,2494.46,2494.46,2493.06,2493.31,812898.0
1750923840,2493.4,2494.23,2493.34,2494.06,537286.0
1750923900,2494.06,2496.93,2493.22,2495.88,1602966.0
1750923960,2495.88,2499.68,2495.8,2498.18,3741126.0
1750924020,2497.83,2498.17,2494.45,2494.84,1567540.0
1750924080,2494.84,2494.84,2492.31,2493.01,1358382.0
1750924140,2493.0,2494.19,2492.18,2492.56,1162952.0
1750924200,2492.55,2494.19,2492.55,2494.19,580716.0
1750924260,2494.19,2495.16,2493.41,2495.06,555926.0
1750924320,2495.06,2495.49,2493.7,2493.83,522504.0
1750924380,2493.83,2494.01,2492.42,2493.0,719176.0
1750924440,2493.12,2493.12,2491.86,2491.86,1806560.0
1750924500,2491.87,2491.87,2487.08,2488.16,4203378.0
1750924560,2488.35,2490.33,2487.79,2490.32,2181640.0
1750924620,2490.38,2491.09,2489.09,2489.93,1803040.0
1750924680,2489.93,2490.25,2488.78,2489.83,767258.0
1750924740,2489.84,2490.51,2489.01,2489.01,1066032.0
1750924800,2489.01,2491.19,2488.76,2491.18,1549100.0
1750924860,2491.18,2492.1,2491.18,2491.58,703386.0
1750924920,2491.57,2492.79,2491.57,2492.79,876744.0
1750924980,2492.79,2494.82,2492.26,2494.36,1507684.0
1750925040,2494.36,2494.72,2493.66,2494.33,623562.0
1750925100,2494.33,2494.72,2493.37,2494.19,648388.0
1750925160,2494.47,2495.49,2493.88,2494.08,1026614.0
1750925220,2494.16,2494.79,2493.0,2494.39,534174.0
1750925280,2494.39,2495.81,2493.61,2495.7,956968.0
1750925340,2495.7,2496.31,2494.6,2494.88,1195440.0
1750925400,2494.88,2496.65,2494.74,2496.65,912138.0
1750925460,2496.64,2496.77,2496.15,2496.7,764206.0
1750925520,2496.7,2496.8,2496.55,2496.79,566648.0
1750925580,2496.8,2497.32,2495.55,2495.55,1223700.0
1750925640,2495.56,2497.5,2495.55,2497.49,1262154.0
1750925700,2497.49,2497.65,2496.45,2497.46,564348.0
1750925760,2497.45,2499.59,2496.03,2499.27,1954208.0
1750925820,2499.28,2499.28,2493.94,2494.96,1502012.0
1750925880,2494.97,2494.97,2490.44,2490.44,1828208.0
1750925940,2490.47,2494.86,2490.47,2494.21,2447656.0
1750926000,2494.31,2494.46,2490.55,2490.75,3472316.0
1750926060,2490.74,2491.11,2489.63,2490.78,1236534.0
1750926120,2490.78,2493.34,2490.77,2493.07,857698.0
1750926180,2493.07,2493.12,2491.01,2491.41,515044.0
1750926240,2491.41,2492.93,2490.5,2492.92,730470.0
1750926300,2492.92,2493.3,2491.54,2493.3,603426.0
1750926360,2493.32,2493.99,2490.14,2490.66,1349386.0
1750926420,2490.66,2491.39,2488.45,2488.98,1863410.0
1750926480,2488.98,2489.74,2488.7,2489.73,571640.0
1750926540,2489.74,2490.4,2489.07,2489.07,899828.0
1750926600,2489.07,2490.42,2487.44,2487.81,1333302.0
1750926660,2487.81,2487.81,2483.58,2484.79,5485624.0
1750926720,2484.78,2486.9,2484.22,2486.79,1098672.0
1750926780,2486.79,2489.81,2486.78,2489.17,1217960.0
1750926840,2489.18,2491.25,2489.18,2491.04,1004140.0
1750926900,2491.17,2494.0,2491.17,2491.74,1112706.0
1750926960,2491.74,2491.86,2490.14,2490.99,1046714.0
1750927020,2490.99,2492.2,2490.33,2490.57,728604.0
1750927080,2490.56,2492.11,2490.56,2491.61,787918.0
1750927140,2491.6,2492.29,2490.02,2490.02,513552.0
1750927200,2490.02,2490.29,2489.61,2489.77,1576334.0
1750927260,2489.85,2489.86,2487.86,2488.41,709544.0
1750927320,2488.41,2489.14,2486.75,2486.75,655620.0
1750927380,2486.76,2486.76,2485.45,2485.58,924028.0
1750927440,2485.58,2487.31,2485.57,2487.31,714772.0
1750927500,2487.31,2488.69,2486.31,2486.62,898730.0
1750927560,2486.61,2486.79,2484.81,2485.33,997620.0
1750927620,2485.34,2486.32,2484.78,2484.87,674978.0
1750927680,2484.96,2486.22,2484.14,2484.14,1219588.0
1750927740,2484.14,2486.61,2484.14,2486.05,894744.0
1750927800,2486.06,2486.8,2486.06,2486.43,1103044.0
1750927860,2486.44,2487.11,2485.81,2486.24,731492.0
1750927920,2486.24,2486.24,2484.2,2485.26,850896.0
1750927980,2485.26,2486.5,2485.25,2486.4,537266.0
1750928040,2486.39,2486.93,2485.84,2486.63,367934.0
1750928100,2486.63,2487.43,2485.11,2485.48,502344.0
1750928160,2485.63,2486.27,2485.41,2485.65,561390.0
1750928220,2485.77,2486.26,2485.06,2485.28,256968.0
1750928280,2485.28,2486.79,2485.0,2486.5,676262.0
1750928340,2486.51,2486.79,2485.21,2485.95,274478.0
1750928400,2485.94,2486.6,2485.18,2486.48,492806.0
1750928460,2486.48,2488.16,2486.27,2486.28,632340.0
1750928520,2486.27,2486.52,2485.2,2485.84,481098.0
1750928580,2485.84,2486.25,2484.67,2485.76,555868.0
1750928640,2485.76,2486.89,2485.58,2485.81,347124.0
1750928700,2485.72,2486.95,2485.63,2486.58,337054.0
1750928760,2486.58,2486.87,2486.25,2486.44,381062.0
1750928820,2485.2,2485.85,2483.94,2485.14,1646576.0
1750928880,2485.06,2485.06,2471.74,2474.76,8575762.0
1750928940,2474.07,2478.83,2474.02,2476.0,7962358.0
1750929000,2475.82,2476.86,2474.9,2475.59,1801512.0
1750929060,2475.59,2477.5,2474.66,2477.33,1859648.0
1750929120,2477.32,2477.33,2472.19,2472.28,2255884.0
1750929180,2469.0,2472.27,2463.72,2468.34,12598940.0
1750929240,2468.08,2469.38,2467.54,2468.61,3233284.0
1750929300,2468.05,2472.91,2468.05,2469.83,5667632.0
1750929360,2469.94,2475.11,2469.7,2474.37,2652682.0
1750929420,2474.37,2475.42,2473.58,2473.59,1762770.0
1750929480,2473.99,2474.0,2473.0,2473.38,728648.0
1750929540,2473.39,2473.41,2471.09,2472.09,1398944.0
1750929600,2472.09,2473.48,2471.35,2471.35,899122.0
1750929660,2471.36,2472.07,2470.28,2471.42,2268036.0
1750929720,2471.56,2473.84,2471.56,2473.01,1213902.0
1750929780,2473.01,2473.98,2471.08,2471.08,1304772.0
1750929840,2470.82,2472.27,2470.5,2471.07,1678260.0
1750929900,2471.07,2471.61,2469.16,2469.16,1431218.0
1750929960,2469.16,2470.71,2469.1,2470.7,1176532.0
1750930020,2470.99,2471.18,2469.11,2469.18,594966.0
1750930080,2469.18,2470.23,2469.18,2470.01,779940.0
1750930140,2470.01,2471.62,2469.06,2470.81,849040.0
1750930200,2470.8,2470.81,2469.13,2469.74,890144.0
1750930260,2469.74,2471.08,2467.82,2467.82,1732072.0
1750930320,2468.07,2469.07,2467.01,2467.01,1402284.0
1750930380,2467.15,2470.21,2467.15,2469.65,1478318.0
1750930440,2469.66,2471.33,2469.46,2471.33,629158.0
1750930500,2471.32,2471.88,2470.46,2471.17,1084994.0
1750930560,2471.16,2472.7,2471.16,2472.05,1159820.0
1750930620,2472.05,2472.06,2470.8,2470.89,521910.0
1750930680,2470.87,2473.15,2470.26,2473.09,1029080.0
1750930740,2473.1,2473.23,2472.4,2472.8,667222.0
1750930800,2472.69,2473.01,2472.25,2472.95,538726.0
1750930860,2472.96,2474.0,2471.69,2471.97,1640088.0
1750930920,2471.82,2472.56,2470.81,2470.81,1450838.0
1750930980,2470.82,2471.68,2468.7,2469.58,1817352.0
1750931040,2469.58,2469.58,2468.0,2469.2,828936.0
1750931100,2469.2,2470.39,2468.67,2468.67,782216.0
1750931160,2468.87,2468.87,2463.19,2463.54,5876924.0
1750931220,2462.91,2464.88,2462.0,2463.84,4560850.0
1750931280,2463.83,2465.0,2462.47,2464.99,1406770.0
1750931340,2465.31,2466.5,2465.03,2465.03,1331208.0
1750931400,2465.24,2465.47,2462.6,2462.69,1441214.0
1750931460,2462.57,2463.43,2461.63,2463.42,2453754.0
1750931520,2463.43,2464.56,2462.97,2463.92,1714368.0
1750931580,2463.98,2465.61,2463.0,2464.71,1231114.0
1750931640,2464.7,2465.24,2462.26,2463.48,2017374.0
1750931700,2463.48,2465.1,2463.48,2463.88,751104.0
1750931760,2463.57,2464.0,2462.61,2463.43,827696.0
1750931820,2463.4,2464.73,2462.15,2463.44,824384.0
1750931880,2463.45,2463.45,2462.18,2462.24,973586.0
1750931940,2462.24,2463.77,2462.1,2462.12,1405220.0
1750932000,2462.12,2463.12,2461.08,2461.49,2185142.0
1750932060,2461.81,2462.38,2460.41,2460.41,1670322.0
1750932120,2460.41,2461.95,2458.83,2459.12,4834598.0
1750932180,2459.12,2459.69,2452.56,2456.01,14248736.0
1750932240,2456.09,2458.95,2454.77,2458.84,3313136.0
1750932300,2458.75,2463.36,2458.75,2462.34,3397312.0
1750932360,2462.19,2465.27,2462.12,2464.8,5250838.0
1750932420,2464.92,2465.89,2463.42,2464.73,2896554.0
1750932480,2464.27,2464.64,2463.19,2464.04,1056528.0
1750932540,2464.04,2466.0,2463.76,2465.27,1680732.0
1750932600,2465.25,2465.7,2464.74,2464.74,1146582.0
1750932660,2464.74,2465.71,2463.69,2464.11,1640482.0
1750932720,2464.16,2464.35,2461.53,2462.28,1420732.0
1750932780,2462.28,2463.21,2461.58,2463.2,928876.0
1750932840,2463.2,2464.25,2463.0,2463.0,510520.0
1750932900,2462.77,2463.16,2462.03,2462.33,846282.0
1750932960,2462.33,2463.14,2461.54,2462.4,527582.0
1750933020,2462.08,2462.08,2459.29,2459.29,1657484.0
1750933080,2459.29,2459.69,2458.92,2459.03,803114.0
1750933140,2459.01,2462.43,2458.92,2462.0,1159048.0
1750933200,2462.01,2462.01,2460.0,2460.0,1726444.0
1750933260,2460.01,2460.98,2459.26,2459.35,1032110.0
1750933320,2459.35,2459.56,2458.13,2458.86,836922.0
1750933380,2458.86,2458.86,2457.08,2457.91,1300840.0
1750933440,2457.92,2458.2,2457.32,2457.95,624980.0
1750933500,2457.9,2459.35,2457.28,2457.28,1706188.0
1750933560,2457.28,2459.97,2457.16,2458.8,1252190.0
1750933620,2458.77,2460.57,2458.23,2458.99,1007938.0
1750933680,2458.99,2459.11,2458.02,2458.02,539644.0
1750933740,2457.98,2459.48,2457.6,2458.64,520508.0
1750933800,2458.64,2460.06,2458.64,2458.89,723796.0
1750933860,2458.89,2459.93,2458.82,2459.25,661828.0
1750933920,2459.25,2459.71,2456.76,2457.1,850262.0
1750933980,2456.9,2458.56,2456.73,2457.95,1604950.0
1750934040,2457.95,2459.94,2457.95,2458.41,876290.0
1750934100,2458.41,2459.26,2457.35,2458.6,837298.0
1750934160,2458.6,2459.35,2458.11,2459.35,660656.0
1750934220,2459.35,2460.6,2458.68,2458.74,1210980.0
1750934280,2458.99,2460.01,2458.42,2458.42,475464.0
1750934340,2458.42,2459.08,2455.88,2456.04,1459008.0
1750934400,2456.04,2457.4,2455.98,2456.46,732236.0
1750934460,2456.46,2457.38,2454.26,2454.26,2043688.0
1750934520,2454.09,2456.0,2454.08,2455.72,623736.0
1750934580,2455.73,2456.97,2455.43,2455.64,632996.0
1750934640,2455.48,2455.92,2455.09,2455.09,570686.0
1750934700,2455.09,2457.35,2455.09,2456.74,902590.0
1750934760,2457.07,2457.66,2454.33,2454.78,1395084.0
1750934820,2454.77,2456.77,2454.61,2456.77,518434.0
1750934880,2456.86,2457.34,2455.91,2456.48,1195036.0
1750934940,2456.18,2456.63,2455.63,2455.63,782224.0
1750935000,2455.6,2456.24,2454.12,2455.77,958504.0
1750935060,2455.77,2457.58,2455.76,2457.22,977634.0
1750935120,2457.22,2458.2,2456.3,2456.52,2013848.0
1750935180,2456.38,2456.43,2448.0,2448.4,9132784.0
1750935240,2448.12,2449.97,2443.77,2448.49,7040920.0
1750935300,2448.42,2451.08,2448.41,2451.08,3152138.0
1750935360,2451.08,2452.38,2449.46,2449.85,2858462.0
1750935420,2450.08,2452.24,2450.0,2451.3,1215184.0
1750935480,2451.19,2452.23,2450.88,2450.88,1145510.0
1750935540,2450.88,2451.3,2449.04,2449.91,1934506.0
1750935600,2449.9,2450.13,2449.02,2449.58,1382602.0
1750935660,2449.58,2450.96,2449.57,2450.95,832624.0
1750935720,2450.97,2452.9,2450.97,2452.01,1624586.0
1750935780,2452.01,2452.71,2451.34,2451.39,1332304.0
1750935840,2451.39,2451.92,2451.0,2451.17,907192.0
1750935900,2451.17,2451.9,2448.38,2450.99,2004688.0
1750935960,2450.99,2451.36,2448.56,2449.85,1656938.0
1750936020,2449.85,2451.27,2449.85,2450.67,1378616.0
1750936080,2450.67,2451.56,2450.18,2450.31,695412.0
1750936140,2450.31,2450.46,2449.13,2449.62,1309418.0
1750936200,2449.62,2450.28,2448.92,2450.27,2944368.0
1750936260,2450.27,2451.63,2449.4,2450.85,428186.0
1750936320,2450.84,2452.11,2449.01,2449.01,1089402.0
1750936380,2449.01,2451.83,2449.01,2451.07,591208.0
1750936440,2451.07,2452.12,2451.06,2451.65,532060.0
1750936500,2451.65,2452.57,2451.0,2451.0,1277596.0
1750936560,2451.01,2451.59,2449.04,2449.05,769408.0
1750936620,2449.04,2449.05,2442.62,2445.13,7067304.0
1750936680,2445.14,2447.38,2443.37,2444.36,3357034.0
1750936740,2444.36,2446.68,2443.51,2445.31,2672502.0
1750936800,2445.32,2446.53,2445.16,2445.35,1480812.0
1750936860,2445.35,2445.35,2442.49,2442.49,4009304.0
1750936920,2442.49,2445.4,2441.59,2444.56,3056068.0
1750936980,2444.56,2444.79,2443.05,2443.71,1531490.0
1750937040,2443.71,2445.01,2441.84,2441.84,2166726.0
1750937100,2441.71,2443.93,2438.43,2442.75,6486812.0
1750937160,2442.91,2445.24,2442.91,2444.12,1326870.0
1750937220,2444.13,2445.52,2443.46,2444.55,1674254.0
1750937280,2444.56,2446.0,2444.49,2445.67,1144232.0
1750937340,2445.67,2446.3,2445.37,2446.03,871090.0
1750937400,2446.03,2447.6,2445.82,2447.15,1440948.0
1750937460,2447.1,2447.1,2444.93,2445.2,823264.0
1750937520,2445.21,2446.7,2445.2,2446.55,705568.0
1750937580,2446.67,2448.33,2446.67,2447.29,1489442.0
1750937640,2447.14,2448.82,2446.84,2447.24,2161270.0
1750937700,2447.24,2447.8,2446.79,2447.13,2349812.0
1750937760,2447.12,2447.56,2446.79,2446.79,713590.0
1750937820,2446.67,2446.67,2445.37,2445.77,425162.0
1750937880,2445.76,2446.11,2444.65,2445.68,917082.0
1750937940,2445.67,2446.9,2445.67,2446.71,434114.0
1750938000,2446.71,2446.71,2445.1,2445.44,600088.0
1750938060,2445.44,2445.85,2444.74,2444.95,521456.0
1750938120,2444.95,2444.95,2443.4,2443.41,2709856.0
1750938180,2443.41,2444.38,2442.72,2443.67,1331682.0
1750938240,2443.68,2444.89,2442.38,2442.41,1754340.0
1750938300,2442.41,2446.08,2442.1,2446.07,2159120.0
1750938360,2446.08,2446.08,2444.31,2444.31,1844046.0
1750938420,2444.31,2446.77,2444.16,2446.7,791460.0
1750938480,2446.77,2449.97,2446.7,2448.64,3153082.0
1750938540,2448.64,2449.18,2446.96,2447.73,1908138.0
1750938600,2447.73,2448.55,2446.2,2447.28,2030250.0
1750938660,2447.29,2449.18,2447.25,2449.16,790498.0
1750938720,2449.17,2449.68,2448.26,2448.43,1493532.0
1750938780,2448.43,2451.42,2448.43,2450.56,2372910.0
1750938840,2450.64,2451.59,2449.78,2449.78,1529362.0
1750938900,2449.78,2450.01,2449.01,2449.77,365960.0
1750938960,2449.77,2450.59,2448.96,2448.96,999814.0
1750939020,2448.96,2449.7,2448.96,2449.33,621538.0
1750939080,2449.16,2450.01,2448.04,2449.19,953360.0
1750939140,2449.2,2450.7,2449.0,2449.22,870912.0
1750939200,2449.22,2449.63,2447.36,2447.51,933406.0
1750939260,2447.51,2449.14,2447.41,2449.0,909996.0
1750939320,2448.6,2448.93,2446.7,2446.7,618588.0
1750939380,2446.71,2450.51,2446.7,2450.46,1144922.0
1750939440,2450.47,2450.47,2449.0,2449.78,837562.0
1750939500,2449.79,2451.41,2449.78,2451.41,1768418.0
1750939560,2451.4,2453.36,2447.29,2447.66,3655506.0
1750939620,2447.67,2447.74,2445.0,2445.61,2383996.0
1750939680,2445.44,2445.74,2443.23,2443.67,1961714.0
1750939740,2443.66,2444.99,2443.66,2444.08,1023300.0
1750939800,2444.07,2444.48,2442.46,2442.46,975482.0
1750939860,2442.47,2446.11,2442.46,2443.39,2233700.0
1750939920,2443.39,2444.08,2441.18,2443.68,2019970.0
1750939980,2443.68,2444.87,2443.39,2443.44,763618.0
1750940040,2443.62,2445.2,2443.62,2443.78,913698.0
1750940100,2443.78,2445.04,2443.5,2445.04,571166.0
1750940160,2445.27,2446.23,2444.99,2445.89,650374.0
1750940220,2445.89,2445.99,2443.01,2443.99,592584.0
1750940280,2444.0,2444.81,2442.52,2442.98,1279276.0
1750940340,2442.98,2442.98,2441.93,2442.14,952588.0
1750940400,2442.14,2442.32,2441.31,2441.88,871122.0
1750940460,2441.88,2442.65,2439.83,2439.93,2768738.0
1750940520,2440.0,2440.75,2439.17,2439.34,2882580.0
1750940580,2439.34,2439.84,2433.89,2435.05,16894654.0
1750940640,2435.05,2436.68,2433.0,2433.0,3728276.0
1750940700,2433.23,2435.5,2433.16,2434.84,2169926.0
1750940760,2434.83,2439.07,2434.1,2439.03,3917274.0
1750940820,2439.59,2443.22,2439.59,2442.29,3157186.0
1750940880,2442.29,2442.69,2441.24,2441.68,1300014.0
1750940940,2441.63,2442.66,2441.62,2442.1,545308.0
1750941000,2442.1,2442.56,2439.12,2439.12,1749800.0
1750941060,2439.12,2443.72,2438.73,2441.82,2736318.0
1750941120,2441.81,2444.43,2440.59,2443.69,3130712.0
1750941180,2443.9,2447.8,2443.35,2446.09,5965078.0
1750941240,2446.1,2446.99,2444.53,2446.24,3555494.0
1750941300,2445.64,2448.24,2445.38,2447.06,3110974.0
1750941360,2446.57,2448.0,2445.06,2446.02,1476576.0
1750941420,2446.02,2446.68,2445.0,2445.8,816832.0
1750941480,2445.79,2446.28,2445.29,2445.72,1472568.0
1750941540,2445.72,2446.82,2445.27,2446.38,937746.0
1750941600,2446.38,2450.99,2446.23,2448.39,7162110.0
1750941660,2448.38,2449.24,2446.1,2446.1,2954312.0
1750941720,2446.1,2447.99,2445.5,2447.79,1470086.0
1750941780,2447.48,2448.26,2446.7,2447.16,1068572.0
1750941840,2447.17,2448.12,2447.16,2447.67,942780.0
1750941900,2447.67,2448.02,2445.42,2445.42,1717446.0
1750941960,2445.42,2445.49,2443.17,2443.77,928256.0
1750942020,2443.92,2444.54,2442.68,2443.7,975294.0
1750942080,2443.79,2443.94,2441.48,2442.64,836560.0
1750942140,2442.64,2442.64,2441.12,2441.27,1735588.0
1750942200,2441.27,2441.27,2438.1,2438.74,5023410.0
1750942260,2438.75,2439.08,2437.8,2437.88,2468932.0
1750942320,2437.88,2438.53,2435.01,2436.38,5084130.0
1750942380,2436.12,2436.41,2433.89,2435.22,3192592.0
1750942440,2435.22,2437.5,2435.05,2437.45,1482268.0
1750942500,2437.45,2438.82,2436.61,2436.83,2313878.0
1750942560,2436.83,2438.5,2436.83,2438.34,900958.0
1750942620,2438.34,2438.7,2438.06,2438.06,575362.0
1750942680,2438.06,2439.37,2438.06,2438.15,690388.0
1750942740,2438.15,2439.46,2437.14,2438.78,984176.0
1750942800,2438.77,2439.85,2438.57,2439.02,823170.0
1750942860,2438.98,2439.91,2437.76,2439.91,948596.0
1750942920,2439.48,2439.68,2438.3,2438.31,550326.0
1750942980,2438.3,2438.31,2436.71,2438.29,894188.0
1750943040,2438.29,2441.28,2438.29,2441.0,1958124.0
1750943100,2441.0,2441.16,2439.84,2440.6,742500.0
1750943160,2440.61,2442.62,2440.0,2440.01,2134654.0
1750943220,2439.78,2440.57,2439.53,2440.11,517348.0
1750943280,2440.15,2440.15,2435.0,2435.0,1193972.0
1750943340,2435.0,2436.61,2434.84,2436.18,2587430.0
1750943400,2436.17,2436.93,2435.55,2436.31,769438.0
1750943460,2436.31,2436.51,2433.53,2434.35,3237692.0
1750943520,2434.26,2435.14,2433.15,2433.43,2027230.0
1750943580,2433.44,2433.44,2427.0,2429.6,12687898.0
1750943640,2429.5,2431.79,2428.7,2430.08,3427946.0
1750943700,2430.08,2432.2,2430.08,2431.19,2180536.0
1750943760,2431.2,2432.46,2431.01,2432.46,2271250.0
1750943820,2432.46,2437.01,2432.46,2435.72,4571764.0
1750943880,2435.72,2437.06,2435.25,2437.02,3035908.0
1750943940,2437.03,2438.0,2435.1,2435.33,3043678.0
1750944000,2435.33,2436.64,2433.76,2435.53,1202054.0
1750944060,2435.54,2437.38,2434.63,2435.9,1727272.0
1750944120,2435.9,2436.79,2435.17,2435.17,906026.0
1750944180,2435.18,2437.73,2435.01,2436.52,2157112.0
1750944240,2436.51,2437.43,2436.33,2436.61,900748.0
1750944300,2437.37,2437.99,2436.5,2437.21,579356.0
1750944360,2437.21,2437.45,2435.74,2435.78,629048.0
1750944420,2435.68,2437.79,2435.5,2437.79,448446.0
1750944480,2437.79,2440.31,2437.18,2438.1,2422842.0
1750944540,2438.1,2439.3,2438.1,2438.74,1582130.0
1750944600,2439.17,2439.98,2438.03,2438.72,1508168.0
1750944660,2438.63,2441.24,2436.26,2441.24,2294836.0
1750944720,2441.11,2441.66,2435.13,2435.78,3580778.0
1750944780,2435.96,2439.77,2435.08,2439.7,1268584.0
1750944840,2439.69,2442.23,2436.68,2436.94,2007248.0
1750944900,2436.81,2440.26,2436.66,2439.91,1143382.0
1750944960,2440.07,2440.07,2435.28,2435.28,1125732.0
1750945020,2434.89,2435.69,2431.73,2433.92,2186028.0
1750945080,2434.11,2439.61,2433.92,2435.93,2010120.0
1750945140,2435.93,2438.42,2434.21,2438.41,794524.0
1750945200,2439.89,2443.72,2439.23,2442.89,4628674.0
1750945260,2442.89,2445.36,2438.43,2438.48,4364824.0
1750945320,2438.07,2440.61,2437.66,2437.71,1521558.0
1750945380,2437.72,2440.6,2435.93,2440.45,1671780.0
1750945440,2440.32,2441.36,2438.56,2441.36,660700.0
1750945500,2441.62,2444.11,2437.5,2438.91,2352016.0
1750945560,2437.83,2440.11,2436.55,2439.23,1122690.0
1750945620,2439.33,2439.71,2435.15,2435.26,803288.0
1750945680,2435.05,2437.11,2433.04,2437.11,2498658.0
1750945740,2437.11,2437.11,2433.8,2433.97,895868.0
1750945800,2433.99,2434.35,2429.31,2430.48,3648360.0
1750945860,2430.28,2430.88,2423.22,2425.16,7878726.0
1750945920,2425.08,2427.41,2423.45,2426.11,6712692.0
1750945980,2426.11,2429.47,2424.11,2428.12,3754360.0
1750946040,2428.37,2431.5,2428.01,2429.67,1799342.0
1750946100,2429.66,2430.27,2427.12,2427.32,1434810.0
1750946160,2427.64,2430.68,2427.32,2428.76,1793520.0
1750946220,2428.75,2431.4,2427.55,2428.7,3065866.0
1750946280,2429.12,2431.48,2428.45,2430.73,1012850.0
1750946340,2430.72,2433.11,2430.72,2432.53,2563776.0
1750946400,2432.53,2434.23,2432.09,2432.48,2232630.0
1750946460,2432.49,2434.72,2432.18,2432.91,999388.0
1750946520,2432.9,2435.4,2432.18,2434.75,1123874.0
1750946580,2434.75,2435.64,2433.47,2433.47,1049962.0
1750946640,2433.71,2437.19,2433.66,2436.45,1426766.0
1750946700,2436.27,2436.27,2432.58,2432.58,1149002.0
1750946760,2432.58,2436.07,2432.58,2432.65,1223824.0
1750946820,2432.59,2432.59,2430.67,2431.23,1967028.0
1750946880,2430.92,2432.51,2429.89,2430.08,1356454.0
1750946940,2430.09,2430.09,2426.33,2426.83,1678964.0
1750947000,2426.92,2427.45,2425.01,2425.49,3579232.0
1750947060,2425.25,2426.31,2422.71,2423.01,3134630.0
1750947120,2423.01,2426.98,2421.63,2426.73,4969304.0
1750947180,2426.74,2429.38,2425.95,2427.89,4581664.0
1750947240,2428.29,2428.81,2427.26,2428.1,940084.0
1750947300,2428.11,2429.14,2424.98,2428.7,4500554.0
1750947360,2429.0,2433.42,2429.0,2433.13,2081824.0
1750947420,2433.14,2434.24,2431.29,2431.29,2896990.0
1750947480,2431.29,2431.3,2428.31,2429.28,768208.0
1750947540,2429.29,2430.32,2426.81,2426.81,742070.0
1750947600,2426.63,2432.1,2426.47,2431.57,1519660.0
1750947660,2431.55,2433.23,2430.34,2433.23,1634508.0
1750947720,2433.43,2433.43,2428.29,2428.61,1159936.0
1750947780,2428.6,2429.62,2426.41,2428.37,796500.0
1750947840,2428.37,2430.36,2428.14,2430.35,528194.0
1750947900,2430.71,2433.18,2430.71,2433.17,1221096.0
1750947960,2433.19,2434.24,2431.43,2432.65,1599172.0
1750948020,2432.66,2433.9,2432.1,2433.83,1550682.0
1750948080,2433.82,2435.93,2433.24,2435.34,2545784.0
1750948140,2435.35,2436.91,2434.33,2434.77,1821774.0
1750948200,2434.77,2438.46,2434.18,2438.09,2417126.0
1750948260,2438.16,2442.16,2437.76,2440.58,4495494.0
1750948320,2440.58,2446.32,2440.51,2445.6,7739016.0
1750948380,2445.59,2447.65,2444.14,2444.91,7741864.0
1750948440,2444.81,2447.49,2444.47,2446.36,4184916.0
1750948500,2446.37,2446.61,2441.65,2443.75,3045504.0
1750948560,2443.74,2446.81,2443.1,2446.64,2382478.0
1750948620,2446.99,2449.0,2444.67,2444.68,7111516.0
1750948680,2444.58,2446.26,2443.52,2443.52,2332516.0
1750948740,2443.52,2444.67,2442.38,2444.61,1564276.0
1750948800,2444.24,2445.0,2443.11,2444.86,1472588.0
1750948860,2444.86,2446.88,2444.45,2446.2,1599332.0
1750948920,2446.2,2448.39,2446.2,2447.45,1292190.0
1750948980,2447.45,2448.01,2445.27,2446.93,1467634.0
1750949040,2446.93,2449.0,2446.93,2448.33,2834014.0
1750949100,2448.35,2449.31,2446.67,2448.99,1963860.0
1750949160,2448.99,2458.33,2448.08,2455.64,12249780.0
1750949220,2456.34,2456.51,2452.28,2454.25,2949496.0
1750949280,2453.97,2453.97,2451.69,2453.19,2314616.0
1750949340,2453.2,2453.25,2450.5,2452.81,1902154.0
1750949400,2452.93,2453.62,2449.24,2449.25,2202354.0
1750949460,2449.47,2450.0,2447.73,2449.99,1891828.0
1750949520,2449.99,2450.5,2447.77,2447.77,1515320.0
1750949580,2447.77,2448.86,2446.3,2447.19,1835190.0
1750949640,2447.19,2447.19,2444.14,2446.54,2627458.0
1750949700,2446.54,2446.66,2442.51,2442.93,3080512.0
1750949760,2442.86,2445.18,2442.68,2444.7,2116852.0
1750949820,2444.7,2444.7,2442.73,2443.7,1051486.0
1750949880,2443.69,2445.74,2443.39,2445.74,1051142.0
1750949940,2445.99,2447.88,2444.38,2445.37,2202370.0
1750950000,2445.59,2446.01,2444.19,2445.26,1099702.0
1750950060,2445.17,2447.53,2444.24,2447.53,1397358.0
1750950120,2447.53,2447.94,2445.66,2445.76,831686.0
1750950180,2445.76,2446.12,2443.13,2443.37,1268682.0
1750950240,2443.36,2444.84,2443.36,2443.91,685920.0
1750950300,2443.55,2445.76,2443.01,2445.76,1054138.0
1750950360,2445.76,2445.76,2443.19,2444.97,937302.0
1750950420,2444.96,2447.8,2444.96,2445.47,722592.0
1750950480,2445.47,2447.48,2445.11,2446.47,498838.0
1750950540,2446.48,2447.34,2445.19,2446.59,548554.0
1750950600,2446.59,2446.91,2445.09,2446.91,510934.0
1750950660,2446.9,2446.91,2442.55,2442.55,867248.0
1750950720,2442.56,2444.86,2442.3,2444.4,711766.0
1750950780,2444.6,2444.75,2443.28,2443.46,720432.0
1750950840,2443.62,2443.77,2439.27,2439.29,2000658.0
1750950900,2439.21,2442.63,2439.21,2441.53,2707170.0
1750950960,2441.36,2444.99,2441.21,2443.67,1024710.0
1750951020,2443.66,2444.39,2442.12,2442.15,650806.0
1750951080,2442.01,2444.67,2441.77,2444.67,594596.0
1750951140,2444.99,2445.13,2443.96,2444.44,570356.0
1750951200,2444.52,2445.72,2442.52,2445.72,959862.0
1750951260,2445.71,2446.16,2444.36,2444.5,778680.0
1750951320,2444.66,2444.86,2441.88,2443.72,862346.0
1750951380,2443.71,2445.0,2443.43,2443.43,794374.0
1750951440,2443.43,2445.63,2443.43,2445.62,344850.0
1750951500,2445.63,2446.45,2444.62,2444.66,416142.0
1750951560,2444.69,2445.49,2443.21,2443.54,487704.0
1750951620,2443.54,2443.54,2435.93,2436.2,4415424.0
1750951680,2436.29,2436.56,2425.96,2429.51,16009410.0
1750951740,2429.51,2429.6,2411.39,2415.41,27401766.0
1750951800,2416.11,2420.47,2412.8,2414.17,23210968.0
1750951860,2414.7,2419.34,2411.51,2415.5,14626094.0
1750951920,2415.18,2418.61,2408.9,2413.23,20163868.0
1750951980,2415.38,2416.68,2408.28,2408.55,23046412.0
1750952040,2408.55,2417.79,2408.55,2414.94,9516542.0
1750952100,2414.94,2417.77,2413.82,2417.77,4533858.0
1750952160,2417.77,2421.67,2417.54,2419.79,6666092.0
1750952220,2420.09,2423.73,2420.09,2423.12,5935658.0
1750952280,2423.13,2423.99,2421.26,2421.57,2342428.0
1750952340,2421.44,2425.84,2421.44,2425.83,2935140.0
1750952400,2425.96,2427.23,2423.56,2425.82,3276796.0
1750952460,2425.64,2428.5,2425.56,2426.75,3302564.0
1750952520,2427.13,2428.24,2426.56,2427.44,2036606.0
1750952580,2427.43,2429.56,2426.77,2427.33,2206742.0
1750952640,2427.47,2428.39,2423.85,2424.45,2182674.0
1750952700,2423.97,2429.64,2423.97,2429.55,2158728.0
1750952760,2429.54,2429.64,2427.8,2429.09,1910686.0
1750952820,2429.04,2429.99,2427.1,2428.07,2631890.0
1750952880,2427.99,2427.99,2425.64,2426.0,1190076.0
1750952940,2426.59,2427.78,2426.01,2426.99,1538852.0
1750953000,2426.99,2427.69,2425.36,2427.15,1478596.0
1750953060,2427.15,2429.45,2427.15,2429.36,1424196.0
1750953120,2429.36,2429.82,2427.52,2429.27,1456000.0
1750953180,2429.27,2430.77,2428.34,2429.89,1269062.0
1750953240,2429.99,2432.31,2429.99,2431.44,1741298.0
1750953300,2431.78,2431.99,2429.6,2430.85,1674108.0
1750953360,2430.86,2432.33,2430.15,2431.42,1206784.0
1750953420,2431.65,2433.13,2431.13,2432.94,1617056.0
1750953480,2432.94,2433.06,2431.3,2431.3,1138814.0
1750953540,2431.3,2435.0,2431.15,2432.36,2739776.0
1750953600,2431.79,2434.09,2431.63,2433.23,1795158.0
1750953660,2433.19,2435.89,2433.19,2435.21,2607198.0
1750953720,2435.21,2435.21,2432.56,2433.16,1346728.0
1750953780,2433.17,2433.48,2430.89,2431.82,3085674.0
1750953840,2431.82,2433.93,2431.81,2433.55,741684.0
1750953900,2433.56,2433.56,2429.42,2430.16,2096602.0
1750953960,2430.17,2430.26,2427.07,2427.17,2018384.0
1750954020,2427.17,2428.73,2426.49,2428.72,1517152.0
1750954080,2428.73,2429.3,2426.74,2427.9,1455434.0
1750954140,2427.9,2427.9,2426.16,2426.88,669542.0
1750954200,2426.88,2427.14,2424.39,2424.74,2109796.0
1750954260,2424.93,2425.28,2423.66,2423.73,2011694.0
1750954320,2423.74,2427.05,2423.73,2424.94,862854.0
1750954380,2424.94,2425.62,2424.94,2425.41,962234.0
1750954440,2425.41,2428.21,2425.41,2428.0,1020738.0
1750954500,2427.9,2427.9,2426.14,2427.52,1416832.0
1750954560,2427.75,2429.41,2424.78,2424.78,1458612.0
1750954620,2424.79,2427.34,2423.77,2426.79,1150524.0
1750954680,2426.78,2426.78,2425.05,2425.34,1279554.0
1750954740,2425.34,2426.14,2424.4,2424.98,542414.0
1750954800,2424.65,2425.58,2423.85,2424.99,836076.0
1750954860,2425.03,2425.42,2423.35,2423.36,699668.0
1750954920,2423.49,2423.99,2421.86,2422.36,1666870.0
1750954980,2422.36,2428.57,2422.27,2428.39,2215280.0
1750955040,2428.51,2431.13,2428.51,2429.09,1732404.0
1750955100,2429.37,2430.33,2426.06,2426.88,1696712.0
1750955160,2426.88,2428.26,2426.05,2427.15,591810.0
1750955220,2427.15,2430.19,2426.65,2430.17,1340862.0
1750955280,2430.29,2431.18,2428.97,2428.97,1501072.0
1750955340,2428.98,2428.98,2426.74,2428.46,1339394.0
1750955400,2428.46,2429.0,2427.72,2427.91,899250.0
1750955460,2427.41,2429.0,2425.55,2425.69,696628.0
1750955520,2425.56,2427.87,2424.75,2427.87,378658.0
1750955580,2427.87,2429.13,2427.78,2428.16,553994.0
1750955640,2428.16,2428.99,2427.48,2427.77,214668.0
1750955700,2427.76,2428.57,2426.0,2426.8,631528.0
1750955760,2426.8,2426.96,2423.97,2424.12,647576.0
1750955820,2424.11,2426.58,2422.59,2426.58,2003752.0
1750955880,2426.72,2427.14,2425.94,2426.93,439684.0
1750955940,2426.85,2426.85,2423.27,2423.28,616722.0
1750956000,2423.28,2424.81,2422.66,2422.66,759720.0
1750956060,2422.66,2424.59,2422.66,2424.58,514390.0
1750956120,2424.57,2425.97,2423.14,2425.96,291286.0
1750956180,2426.08,2427.32,2425.17,2425.63,361460.0
1750956240,2425.44,2426.31,2423.53,2423.53,274974.0
1750956300,2423.53,2423.53,2419.79,2421.83,3150458.0
1750956360,2421.83,2422.95,2419.73,2419.73,1093538.0
1750956420,2419.73,2419.99,2416.85,2418.9,4851204.0
1750956480,2418.9,2422.15,2418.9,2421.59,830580.0
1750956540,2421.89,2422.78,2421.5,2422.77,1133916.0
1750956600,2422.85,2424.24,2422.82,2423.19,498148.0
1750956660,2423.19,2425.8,2423.19,2425.63,809114.0
1750956720,2425.49,2426.23,2421.74,2421.98,848864.0
1750956780,2421.99,2425.37,2421.85,2424.75,1662142.0
1750956840,2424.75,2424.75,2423.07,2423.39,344698.0
1750956900,2423.38,2425.0,2422.65,2424.61,364426.0
1750956960,2424.62,2424.62,2423.7,2423.7,273558.0
1750957020,2423.71,2424.95,2422.48,2422.61,698756.0
1750957080,2422.6,2424.32,2422.6,2424.1,456902.0
1750957140,2424.1,2426.68,2424.1,2426.68,1281148.0
1750957200,2426.68,2427.16,2425.67,2426.85,1155756.0
1750957260,2426.98,2430.92,2426.85,2430.36,2286742.0
1750957320,2430.36,2430.75,2427.85,2429.75,1154192.0
1750957380,2429.74,2431.15,2429.74,2430.13,826678.0
1750957440,2430.14,2432.78,2429.48,2432.77,1288092.0
1750957500,2432.77,2434.84,2431.93,2432.01,2792598.0
1750957560,2432.0,2432.72,2431.11,2431.86,1626696.0
1750957620,2431.86,2431.86,2428.19,2428.61,2006710.0
1750957680,2428.61,2429.23,2426.64,2427.76,1338000.0
1750957740,2427.56,2428.0,2427.47,2427.93,844900.0
1750957800,2427.94,2428.41,2427.47,2427.73,463666.0
1750957860,2427.74,2429.59,2427.44,2429.15,667122.0
1750957920,2429.16,2429.16,2425.8,2425.8,503754.0
1750957980,2425.96,2426.23,2422.0,2422.01,1536536.0
1750958040,2422.0,2423.0,2421.19,2421.56,834714.0
1750958100,2421.91,2425.35,2421.75,2425.34,584326.0
1750958160,2425.06,2425.72,2422.6,2422.6,897440.0
1750958220,2422.64,2425.46,2422.12,2425.46,1066640.0
1750958280,2426.91,2427.84,2425.5,2426.15,1315778.0
1750958340,2426.15,2426.16,2423.02,2423.24,711306.0
1750958400,2423.24,2423.6,2420.78,2421.01,1234660.0
1750958460,2420.89,2421.6,2420.71,2421.07,837060.0
1750958520,2421.06,2421.58,2420.0,2421.22,1214454.0
1750958580,2421.19,2421.73,2420.56,2420.61,498704.0
1750958640,2420.62,2422.0,2420.47,2422.0,584410.0
1750958700,2421.99,2423.04,2421.22,2422.48,632476.0
1750958760,2422.47,2423.39,2421.68,2421.99,239488.0
1750958820,2422.3,2425.32,2422.3,2424.08,542204.0
1750958880,2424.24,2425.55,2424.23,2424.84,316090.0
1750958940,2424.85,2425.44,2424.3,2425.44,472520.0
1750959000,2425.44,2426.74,2425.07,2426.73,618138.0
1750959060,2426.73,2427.36,2424.13,2424.81,703600.0
1750959120,2424.81,2424.96,2423.18,2423.33,409898.0
1750959180,2423.33,2425.43,2423.33,2425.26,926460.0
1750959240,2425.27,2425.27,2424.03,2424.06,378934.0
1750959300,2424.06,2425.84,2423.67,2425.41,408772.0
1750959360,2425.41,2427.48,2425.41,2427.47,451482.0
1750959420,2427.38,2428.43,2426.3,2426.89,1538774.0
1750959480,2425.76,2426.87,2425.71,2426.87,430442.0
1750959540,2426.87,2427.06,2425.3,2425.3,356910.0
1750959600,2425.31,2427.0,2425.3,2426.67,219908.0
1750959660,2426.67,2427.4,2425.79,2426.94,411114.0
1750959720,2426.94,2427.5,2426.25,2427.49,292244.0
1750959780,2427.5,2428.47,2427.38,2427.8,351250.0
1750959840,2427.8,2428.14,2426.85,2426.93,343030.0
1750959900,2426.93,2428.32,2426.8,2426.82,460462.0
1750959960,2426.81,2427.85,2425.4,2425.4,665024.0
1750960020,2425.4,2426.14,2423.74,2425.87,612978.0
1750960080,2425.87,2427.84,2424.89,2427.84,527754.0
1750960140,2427.84,2429.24,2427.75,2428.9,1209400.0
1750960200,2428.84,2429.1,2425.7,2425.71,523580.0
1750960260,2425.7,2428.18,2425.7,2427.33,564464.0
1750960320,2427.33,2427.98,2425.91,2427.1,861996.0
1750960380,2427.1,2427.59,2423.87,2424.45,749590.0
1750960440,2424.45,2424.46,2423.11,2423.94,391238.0
1750960500,2423.93,2424.17,2422.71,2424.16,429396.0
1750960560,2424.17,2424.84,2423.5,2424.47,174494.0
1750960620,2424.47,2424.79,2420.51,2420.51,283006.0
1750960680,2421.41,2421.41,2418.51,2419.91,3197440.0
1750960740,2419.92,2420.35,2419.05,2419.3,756288.0
1750960800,2419.48,2419.94,2418.0,2418.4,1239102.0
1750960860,2418.4,2420.0,2416.71,2419.75,1798868.0
1750960920,2419.74,2421.52,2419.74,2420.5,1031812.0
1750960980,2420.5,2426.07,2420.16,2425.3,1563670.0
1750961040,2426.12,2426.48,2425.15,2425.55,1333742.0
1750961100,2425.55,2428.93,2424.68,2427.88,2243778.0
1750961160,2427.6,2428.79,2427.23,2428.54,1012446.0
1750961220,2428.68,2429.43,2424.93,2425.56,1410738.0
1750961280,2425.56,2427.2,2424.23,2426.0,577524.0
1750961340,2426.01,2426.42,2424.68,2425.44,289438.0
1750961400,2425.44,2426.46,2425.0,2426.45,362798.0
1750961460,2426.46,2428.29,2426.46,2427.89,767988.0
1750961520,2427.94,2428.39,2427.34,2428.39,381978.0
1750961580,2428.39,2430.66,2427.29,2429.52,1489006.0
1750961640,2429.51,2431.39,2429.39,2429.9,1341614.0
1750961700,2429.84,2431.76,2429.62,2430.49,1490168.0
1750961760,2430.48,2430.49,2428.65,2429.69,750860.0
1750961820,2429.7,2430.0,2427.3,2427.31,859014.0
1750961880,2426.87,2429.39,2426.8,2427.66,465368.0
1750961940,2427.66,2429.3,2427.66,2427.75,477566.0
1750962000,2427.75,2428.56,2426.0,2426.56,1065730.0
1750962060,2426.55,2435.93,2426.42,2433.59,5161076.0
1750962120,2433.61,2435.36,2432.64,2432.94,2270076.0
1750962180,2432.94,2433.37,2431.09,2431.26,774280.0
1750962240,2431.27,2431.65,2427.06,2428.69,1288148.0
1750962300,2428.68,2430.44,2428.0,2428.0,1006744.0
1750962360,2428.01,2428.01,2422.91,2422.91,1497458.0
1750962420,2423.33,2425.15,2423.26,2424.46,753976.0
1750962480,2424.46,2424.74,2423.32,2423.65,662044.0
1750962540,2423.64,2424.79,2423.64,2424.76,633278.0
1750962600,2424.63,2425.79,2424.32,2425.02,443516.0
1750962660,2425.1,2425.1,2421.81,2423.14,1286378.0
1750962720,2423.01,2423.48,2419.95,2421.72,2043492.0
1750962780,2421.72,2421.9,2420.2,2420.44,494418.0
1750962840,2420.44,2422.83,2419.35,2422.83,714324.0
1750962900,2422.83,2423.27,2421.5,2421.51,739464.0
1750962960,2421.42,2423.42,2421.41,2423.41,900694.0
1750963020,2423.46,2425.4,2422.33,2422.33,796352.0
1750963080,2422.34,2422.71,2419.42,2419.87,1083294.0
1750963140,2419.94,2420.44,2418.36,2420.44,780036.0
1750963200,2420.43,2421.1,2420.01,2420.82,447152.0
1750963260,2420.82,2422.46,2420.65,2422.04,558666.0
1750963320,2422.03,2422.61,2421.24,2421.67,335198.0
1750963380,2421.68,2423.59,2421.57,2423.58,270960.0
1750963440,2423.58,2425.35,2423.58,2425.11,813698.0
1750963500,2425.1,2426.75,2424.13,2426.74,873002.0
1750963560,2426.99,2427.8,2424.57,2424.58,609714.0
1750963620,2424.58,2426.14,2424.53,2424.53,314748.0
1750963680,2424.53,2424.54,2420.6,2420.6,379190.0
1750963740,2420.61,2422.0,2419.64,2421.99,696128.0
1750963800,2422.0,2423.2,2421.62,2422.19,568052.0
1750963860,2422.19,2422.56,2421.26,2422.06,241038.0
1750963920,2422.06,2423.74,2422.06,2423.26,191652.0
1750963980,2423.26,2425.65,2423.21,2425.65,459088.0
1750964040,2425.65,2426.46,2423.47,2424.05,822168.0
1750964100,2424.05,2424.75,2422.58,2422.59,265814.0
1750964160,2422.59,2423.82,2421.59,2423.31,604226.0
1750964220,2423.31,2423.31,2420.21,2422.48,803484.0
1750964280,2422.47,2425.56,2422.47,2424.69,556414.0
1750964340,2424.97,2425.92,2424.15,2424.39,619936.0
1750964400,2424.4,2425.04,2424.08,2424.78,624658.0
1750964460,2424.79,2428.0,2424.78,2428.0,816176.0
1750964520,2428.0,2429.78,2427.99,2429.54,1758890.0
1750964580,2429.55,2429.58,2428.17,2428.17,646972.0
1750964640,2428.17,2428.69,2426.83,2426.84,359578.0
1750964700,2427.19,2427.85,2425.41,2425.46,517214.0
1750964760,2425.46,2425.62,2422.94,2423.31,571832.0
1750964820,2423.31,2423.6,2421.35,2421.59,556628.0
1750964880,2421.6,2424.0,2421.59,2423.99,498938.0
1750964940,2424.0,2424.99,2422.89,2424.77,301196.0
1750965000,2424.77,2426.45,2424.38,2424.54,410218.0
1750965060,2424.55,2426.44,2424.0,2426.41,255954.0
1750965120,2426.4,2426.76,2425.28,2425.29,403462.0
1750965180,2425.29,2427.93,2425.29,2427.93,560902.0
1750965240,2427.92,2427.93,2425.65,2426.71,208380.0
1750965300,2426.72,2428.44,2426.13,2428.44,478536.0
1750965360,2428.93,2430.99,2428.62,2430.92,2257948.0
1750965420,2431.08,2432.83,2431.08,2432.58,2324832.0
1750965480,2432.58,2433.27,2432.36,2432.49,693196.0
1750965540,2432.49,2434.0,2431.78,2433.16,914296.0
1750965600,2433.16,2434.0,2432.17,2433.2,707608.0
1750965660,2433.2,2433.2,2430.63,2432.03,545538.0
1750965720,2432.03,2432.03,2430.41,2430.41,404202.0
1750965780,2430.53,2432.24,2430.32,2431.43,545528.0
1750965840,2431.68,2432.24,2431.43,2431.91,308046.0
1750965900,2431.91,2432.24,2430.49,2431.25,185700.0
1750965960,2431.25,2431.49,2430.0,2430.0,499210.0
1750966020,2430.0,2431.39,2429.3,2430.83,463438.0
1750966080,2430.83,2430.94,2428.53,2429.79,556706.0
1750966140,2429.78,2429.78,2428.59,2428.63,248116.0
1750966200,2428.69,2431.39,2428.3,2431.38,455080.0
1750966260,2431.39,2433.28,2431.38,2433.28,761436.0
1750966320,2433.28,2433.9,2433.18,2433.33,585304.0
1750966380,2433.34,2434.94,2432.99,2434.93,782890.0
1750966440,2434.76,2434.76,2432.77,2434.16,445686.0
1750966500,2434.16,2435.35,2433.16,2433.25,936018.0
1750966560,2433.01,2434.17,2432.77,2434.17,275230.0
1750966620,2434.17,2434.97,2434.03,2434.22,464032.0
1750966680,2434.13,2435.38,2433.52,2434.08,896774.0
1750966740,2434.08,2434.69,2433.78,2434.43,324748.0
1750966800,2434.42,2436.22,2433.52,2435.45,1089512.0
1750966860,2435.45,2437.23,2435.31,2436.57,1214918.0
1750966920,2436.68,2437.11,2436.09,2436.88,704972.0
1750966980,2436.87,2437.33,2436.11,2437.33,444220.0
1750967040,2437.33,2438.8,2435.85,2437.15,2301862.0
1750967100,2437.15,2439.18,2435.75,2439.0,2412852.0
1750967160,2439.0,2439.6,2438.44,2438.63,823900.0
1750967220,2437.6,2439.29,2437.14,2437.14,1405924.0
1750967280,2437.01,2439.27,2436.79,2438.55,697548.0
1750967340,2438.54,2439.29,2437.7,2438.55,802564.0
1750967400,2438.55,2441.82,2436.71,2440.43,4618260.0
1750967460,2439.94,2440.23,2437.27,2438.76,883844.0
1750967520,2438.76,2439.71,2437.89,2438.51,844202.0
1750967580,2438.75,2440.0,2438.73,2440.0,535350.0
1750967640,2439.99,2440.2,2436.91,2437.87,1389560.0
1750967700,2437.88,2437.88,2436.09,2436.79,727856.0
1750967760,2436.79,2438.76,2436.0,2438.3,687860.0
1750967820,2438.3,2438.85,2436.58,2437.39,1001956.0
1750967880,2437.38,2439.29,2437.05,2438.87,813246.0
1750967940,2438.87,2438.93,2433.62,2434.82,1360956.0
1750968000,2434.44,2434.44,2430.74,2430.81,1589330.0
1750968060,2430.33,2431.13,2429.63,2430.16,1217250.0
1750968120,2430.16,2432.13,2429.62,2431.94,1019820.0
1750968180,2431.94,2432.07,2429.7,2429.7,394320.0
1750968240,2429.7,2431.0,2429.0,2431.0,533652.0
1750968300,2431.0,2436.17,2431.0,2435.43,1360564.0
1750968360,2435.43,2440.99,2435.43,2439.5,2529944.0
1750968420,2439.4,2440.72,2439.24,2440.05,1040878.0
1750968480,2440.13,2441.25,2439.21,2441.25,1070940.0
1750968540,2441.24,2442.61,2439.54,2442.6,1380670.0
1750968600,2442.57,2442.57,2439.59,2440.17,1610106.0
1750968660,2440.17,2440.87,2440.13,2440.19,494676.0
1750968720,2440.19,2440.2,2438.51,2438.51,406996.0
1750968780,2438.65,2438.99,2437.92,2438.34,695830.0
1750968840,2438.34,2438.36,2436.79,2437.95,911384.0
1750968900,2437.95,2439.22,2437.92,2439.22,230026.0
1750968960,2439.22,2440.11,2438.39,2438.39,513716.0
1750969020,2438.4,2440.16,2437.39,2439.91,379608.0
1750969080,2439.79,2441.77,2439.78,2440.97,469534.0
1750969140,2440.9,2440.9,2439.12,2439.28,172484.0
1750969200,2439.31,2439.9,2438.72,2439.5,313212.0
1750969260,2439.5,2439.51,2437.56,2437.57,346756.0
1750969320,2437.57,2439.98,2437.56,2439.97,359394.0
1750969380,2439.97,2441.9,2439.97,2439.98,593194.0
1750969440,2439.76,2441.84,2439.27,2441.84,657810.0
1750969500,2441.84,2442.5,2440.28,2440.38,845614.0
1750969560,2440.39,2441.1,2440.01,2441.09,224468.0
1750969620,2441.09,2441.93,2441.03,2441.56,452086.0
1750969680,2441.56,2444.01,2440.36,2443.77,1466202.0
1750969740,2443.77,2443.77,2441.18,2442.59,836854.0
1750969800,2442.59,2442.97,2441.54,2442.97,474120.0
1750969860,2442.96,2445.0,2442.76,2444.99,1484878.0
1750969920,2444.99,2446.45,2444.49,2446.35,2227166.0
1750969980,2446.35,2452.49,2446.14,2448.86,7479686.0
1750970040,2448.95,2449.73,2448.0,2449.1,1539196.0
1750970100,2449.09,2450.36,2447.51,2448.5,1121612.0
1750970160,2448.5,2450.3,2448.5,2448.85,1388510.0
1750970220,2448.84,2451.0,2447.88,2451.0,1796840.0
1750970280,2450.89,2452.37,2449.84,2449.84,2096788.0
1750970340,2450.0,2450.68,2449.04,2450.48,1071560.0
1750970400,2450.48,2451.73,2449.27,2451.73,1048356.0
1750970460,2451.73,2452.0,2449.78,2449.78,708414.0
1750970520,2449.78,2454.21,2449.66,2454.21,3579070.0
1750970580,2454.24,2455.81,2453.58,2454.99,4019308.0
1750970640,2454.98,2455.84,2454.4,2455.84,1934872.0
1750970700,2455.66,2456.39,2449.54,2450.77,3533518.0
1750970760,2450.32,2450.32,2447.74,2448.78,2132238.0
1750970820,2448.78,2450.47,2448.61,2449.46,906738.0
1750970880,2449.47,2449.72,2447.65,2447.66,858724.0
1750970940,2447.65,2447.7,2442.67,2442.67,2886354.0
1750971000,2442.67,2444.33,2442.14,2443.75,1255412.0
1750971060,2443.78,2443.79,2441.62,2443.58,676638.0
1750971120,2443.58,2444.15,2442.04,2442.57,1163968.0
1750971180,2442.56,2445.71,2442.56,2445.7,927140.0
1750971240,2445.82,2447.11,2444.02,2444.35,1169326.0
1750971300,2444.8,2446.56,2444.53,2445.48,767322.0
1750971360,2445.48,2445.48,2443.63,2443.63,564324.0
1750971420,2443.53,2444.42,2443.52,2444.03,375836.0
1750971480,2444.23,2445.26,2443.79,2443.79,652046.0
1750971540,2443.8,2444.42,2443.22,2444.29,445728.0
1750971600,2444.29,2444.41,2441.24,2441.54,1237598.0
1750971660,2441.54,2443.64,2440.42,2440.58,1013932.0
1750971720,2440.58,2443.59,2440.18,2441.8,1388642.0
1750971780,2441.81,2441.81,2439.85,2441.1,746298.0
1750971840,2441.1,2441.27,2440.04,2440.66,417150.0
1750971900,2440.67,2441.94,2437.43,2437.67,2484604.0
1750971960,2437.67,2439.12,2437.53,2438.73,2881878.0
1750972020,2438.73,2439.24,2437.13,2437.14,2084578.0
1750972080,2436.0,2438.11,2434.32,2434.88,1480758.0
1750972140,2434.85,2435.76,2434.69,2435.02,3915824.0
1750972200,2435.01,2435.02,2428.94,2430.01,8320380.0
1750972260,2429.7,2430.0,2426.61,2427.99,5575514.0
1750972320,2427.98,2428.28,2417.42,2420.06,13714012.0
1750972380,2419.96,2421.55,2417.78,2419.91,4766664.0
1750972440,2420.2,2422.39,2419.93,2421.93,2902132.0
1750972500,2421.93,2423.05,2420.09,2422.5,1505746.0
1750972560,2422.49,2423.77,2421.39,2422.74,933002.0
1750972620,2422.75,2423.25,2421.35,2421.35,1054120.0
1750972680,2421.36,2422.55,2419.26,2421.51,1403768.0
1750972740,2421.5,2428.63,2421.31,2426.27,2884478.0
1750972800,2426.27,2427.65,2424.88,2425.51,639460.0
1750972860,2425.5,2425.51,2418.3,2418.3,1811192.0
1750972920,2418.3,2424.7,2418.3,2424.7,1400548.0
1750972980,2424.79,2424.88,2422.38,2423.32,1296792.0
1750973040,2423.35,2424.32,2422.88,2423.27,698438.0
1750973100,2423.28,2426.31,2423.21,2426.3,848548.0
1750973160,2426.55,2426.57,2426.3,2426.31,221020.0
1750973220,2426.31,2427.14,2426.31,2427.0,406932.0
1750973280,2427.0,2428.68,2426.99,2428.01,377112.0
1750973340,2426.47,2427.57,2425.69,2425.69,934378.0
1750973400,2425.69,2428.6,2425.46,2428.6,681970.0
1750973460,2428.59,2429.45,2423.35,2424.11,1445980.0
1750973520,2424.1,2424.7,2421.94,2422.07,1036250.0
1750973580,2421.72,2422.05,2412.28,2415.9,7077508.0
1750973640,2415.86,2416.96,2395.03,2408.33,32672352.0
1750973700,2408.33,2408.33,2392.76,2397.08,11994924.0
1750973760,2397.1,2408.04,2395.13,2407.61,6281366.0
1750973820,2407.06,2409.34,2405.1,2407.99,4894922.0
1750973880,2407.99,2411.11,2407.29,2411.11,4721612.0
1750973940,2411.1,2411.97,2407.84,2410.2,2845436.0
1750974000,2410.2,2410.21,2403.51,2405.68,5059202.0
1750974060,2405.67,2406.85,2404.56,2405.77,1189442.0
1750974120,2405.74,2408.27,2405.74,2408.27,795310.0
1750974180,2408.26,2410.08,2408.26,2410.08,4366738.0
1750974240,2410.21,2410.56,2409.18,2409.18,2277350.0
1750974300,2409.01,2411.43,2408.54,2408.96,1707238.0
1750974360,2408.01,2408.01,2404.38,2406.13,1102214.0
1750974420,2406.14,2407.78,2405.38,2406.72,656828.0
1750974480,2406.72,2410.5,2406.71,2409.52,691990.0
1750974540,2409.52,2416.01,2409.52,2414.49,2185736.0
1750974600,2414.49,2415.97,2413.88,2415.97,986556.0
1750974660,2415.97,2415.97,2412.36,2412.79,984180.0
1750974720,2412.79,2412.88,2408.84,2408.85,1963668.0
1750974780,2408.77,2411.37,2408.16,2411.23,495866.0
1750974840,2411.24,2411.95,2410.0,2411.3,1487410.0
1750974900,2411.3,2411.3,2407.3,2409.05,1940914.0
1750974960,2409.05,2413.0,2409.05,2412.29,805924.0
1750975020,2412.19,2412.23,2410.8,2412.22,500080.0
1750975080,2412.22,2414.01,2411.74,2412.93,431376.0
1750975140,2412.93,2414.79,2412.81,2413.04,1336200.0
1750975200,2412.81,2413.02,2410.58,2410.61,1619186.0
1750975260,2410.77,2413.46,2410.72,2413.46,710886.0
1750975320,2413.46,2423.07,2413.46,2422.51,6963352.0
1750975380,2422.61,2422.69,2419.36,2421.7,3015976.0
1750975440,2421.88,2421.88,2417.82,2418.65,798756.0
1750975500,2418.65,2419.69,2416.32,2419.25,1581930.0
1750975560,2418.73,2419.45,2415.32,2415.32,854782.0
1750975620,2415.32,2416.74,2414.03,2415.18,978472.0
1750975680,2415.19,2416.25,2414.36,2416.15,788362.0
1750975740,2416.16,2418.0,2413.63,2417.23,735908.0
1750975800,2417.55,2417.72,2416.01,2416.05,1059298.0
1750975860,2416.06,2416.18,2412.97,2413.49,929672.0
1750975920,2413.49,2413.61,2412.2,2413.01,579246.0
1750975980,2413.01,2413.92,2412.21,2412.29,280174.0
1750976040,2412.29,2413.34,2411.58,2411.59,595876.0
1750976100,2411.58,2413.41,2411.58,2412.98,257876.0
1750976160,2412.78,2414.12,2412.58,2414.12,383942.0
1750976220,2414.12,2414.94,2411.34,2411.35,570422.0
1750976280,2411.14,2413.83,2411.07,2413.6,449358.0
1750976340,2413.61,2413.82,2411.61,2411.95,325066.0
1750976400,2411.95,2413.85,2411.95,2413.22,390096.0
1750976460,2413.22,2414.04,2412.75,2412.79,215554.0
1750976520,2412.78,2413.45,2412.68,2413.19,210218.0
1750976580,2413.19,2417.05,2413.19,2416.23,1850190.0
1750976640,2416.23,2419.4,2416.23,2419.04,839872.0
1750976700,2419.26,2421.94,2418.64,2420.3,3399086.0
1750976760,2420.3,2421.81,2419.75,2419.93,626902.0
1750976820,2419.94,2419.94,2418.45,2419.58,772356.0
1750976880,2419.58,2419.58,2418.34,2418.56,247336.0
1750976940,2418.56,2418.68,2418.12,2418.53,375712.0
1750977000,2418.53,2419.5,2418.53,2418.81,392874.0
1750977060,2418.8,2420.43,2418.53,2419.04,491536.0
1750977120,2419.03,2419.04,2417.0,2417.0,662766.0
1750977180,2417.0,2417.01,2413.55,2413.55,1320884.0
1750977240,2413.55,2415.15,2412.12,2414.77,747204.0
1750977300,2414.78,2415.26,2413.7,2414.55,768702.0
1750977360,2414.55,2414.55,2412.58,2413.62,534934.0
1750977420,2413.69,2414.63,2412.83,2413.78,564688.0
1750977480,2413.77,2414.61,2413.52,2413.94,258366.0
1750977540,2413.89,2414.82,2413.22,2414.21,159404.0
1750977600,2414.2,2414.39,2413.0,2414.38,209256.0
1750977660,2414.39,2414.42,2413.55,2414.41,336376.0
1750977720,2414.42,2415.56,2413.66,2415.56,245172.0
1750977780,2415.58,2415.62,2413.37,2413.37,421282.0
1750977840,2413.21,2413.4,2411.25,2411.58,837452.0
1750977900,2411.44,2414.07,2411.0,2414.07,558128.0
1750977960,2414.06,2414.75,2413.57,2413.63,231830.0
1750978020,2413.63,2414.81,2413.63,2414.81,210900.0
1750978080,2414.8,2415.85,2414.42,2414.43,648504.0
1750978140,2414.43,2415.16,2414.15,2414.52,150718.0
1750978200,2414.69,2416.44,2414.2,2416.44,146350.0
1750978260,2416.56,2417.93,2416.56,2417.1,493138.0
1750978320,2417.1,2417.27,2416.01,2416.03,817840.0
1750978380,2416.03,2416.03,2414.07,2414.08,636016.0
1750978440,2414.08,2414.21,2411.51,2411.67,534122.0
1750978500,2411.66,2413.95,2411.66,2413.63,419748.0
1750978560,2413.63,2415.27,2413.62,2413.94,303588.0
1750978620,2413.95,2414.61,2413.06,2413.34,465824.0
1750978680,2413.35,2413.35,2411.58,2412.6,717718.0
1750978740,2412.6,2412.61,2412.12,2412.44,347784.0
1750978800,2412.44,2412.89,2410.99,2411.0,829526.0
1750978860,2411.21,2413.96,2411.21,2412.94,498596.0
1750978920,2412.95,2414.31,2411.76,2412.35,440596.0
1750978980,2412.35,2412.64,2411.44,2412.24,567744.0
1750979040,2412.25,2412.44,2409.49,2409.97,1043024.0
1750979100,2409.97,2411.38,2408.49,2410.14,1132166.0
1750979160,2410.14,2410.14,2408.0,2409.61,626312.0
1750979220,2409.61,2410.28,2408.35,2409.33,752790.0
1750979280,2409.33,2409.33,2408.01,2408.68,537202.0
1750979340,2408.56,2409.39,2408.21,2408.33,741990.0
1750979400,2408.22,2410.27,2406.75,2408.34,1067816.0
1750979460,2408.72,2409.73,2408.48,2408.85,1533362.0
1750979520,2408.84,2410.31,2407.23,2407.61,721358.0
1750979580,2407.99,2408.95,2407.27,2408.95,606198.0
1750979640,2408.94,2409.04,2404.97,2405.12,1717030.0
1750979700,2405.28,2406.67,2405.28,2406.0,463464.0
1750979760,2406.0,2408.8,2405.93,2407.81,388474.0
1750979820,2407.82,2410.67,2407.81,2410.19,595430.0
1750979880,2410.19,2411.65,2409.5,2410.25,606858.0
1750979940,2410.25,2410.57,2409.35,2409.54,217706.0
1750980000,2409.54,2409.88,2408.33,2409.12,313992.0
1750980060,2409.13,2409.6,2408.15,2408.15,161982.0
1750980120,2408.31,2411.64,2408.01,2411.64,326044.0
1750980180,2411.64,2414.17,2411.64,2413.91,822180.0
1750980240,2414.07,2415.69,2414.07,2414.43,1129824.0
1750980300,2414.42,2414.57,2412.91,2412.92,735768.0
1750980360,2412.92,2414.32,2412.74,2414.32,311154.0
1750980420,2414.32,2415.58,2414.27,2414.36,413690.0
1750980480,2414.35,2416.4,2414.35,2415.01,547492.0
1750980540,2415.01,2415.35,2414.07,2414.08,304070.0
1750980600,2414.07,2414.08,2412.03,2413.18,604304.0
1750980660,2413.18,2413.96,2412.0,2412.0,509540.0
1750980720,2412.0,2413.21,2411.77,2412.99,304094.0
1750980780,2413.0,2413.0,2410.88,2410.88,323232.0
1750980840,2410.99,2411.94,2410.88,2411.85,226012.0
1750980900,2411.85,2413.58,2411.61,2413.58,277880.0
1750980960,2413.83,2415.63,2413.83,2415.27,778842.0
1750981020,2415.27,2415.88,2415.17,2415.43,443224.0
1750981080,2415.42,2416.26,2414.78,2415.43,392672.0
1750981140,2415.43,2415.59,2414.48,2414.48,341614.0
1750981200,2414.48,2414.74,2413.22,2414.3,217938.0
1750981260,2414.09,2414.53,2412.28,2413.46,371320.0
1750981320,2413.47,2413.47,2410.88,2412.25,1060018.0
1750981380,2412.24,2413.2,2411.94,2413.19,194450.0
1750981440,2413.2,2414.43,2413.2,2413.72,228300.0
1750981500,2413.71,2414.28,2413.0,2413.0,507704.0
1750981560,2413.0,2413.26,2412.45,2413.05,340178.0
1750981620,2412.98,2414.11,2412.86,2413.39,296024.0
1750981680,2413.39,2413.91,2412.17,2412.96,252784.0
1750981740,2412.96,2414.17,2412.28,2412.48,485706.0
1750981800,2412.56,2412.9,2411.59,2412.35,362024.0
1750981860,2412.34,2413.02,2411.43,2413.02,260784.0
1750981920,2413.02,2413.02,2411.39,2411.73,403490.0
1750981980,2411.73,2412.36,2411.64,2412.2,943494.0
1750982040,2412.2,2415.54,2412.19,2415.3,942944.0
1750982100,2415.42,2415.42,2413.85,2414.1,447542.0
1750982160,2414.1,2414.1,2413.34,2413.7,147244.0
1750982220,2413.71,2414.28,2413.41,2413.85,485158.0
1750982280,2413.85,2414.94,2413.51,2414.93,130634.0
1750982340,2414.93,2414.94,2414.35,2414.93,203912.0
1750982400,2414.6,2414.94,2413.59,2414.15,523696.0
1750982460,2414.16,2414.9,2414.09,2414.9,214682.0
1750982520,2414.9,2417.39,2414.89,2416.52,1159176.0
1750982580,2416.51,2417.12,2416.03,2417.12,688130.0
1750982640,2417.11,2417.64,2416.66,2416.66,511092.0
1750982700,2416.67,2417.64,2416.37,2417.08,909974.0
1750982760,2417.08,2417.55,2416.0,2416.47,731218.0
1750982820,2416.02,2417.64,2414.66,2417.28,1082788.0
1750982880,2417.29,2419.07,2417.02,2418.57,1431008.0
1750982940,2418.57,2419.35,2418.29,2419.35,924172.0
1750983000,2419.08,2419.35,2418.03,2419.34,899700.0
1750983060,2419.34,2420.39,2417.13,2417.3,762960.0
1750983120,2417.52,2418.56,2417.3,2417.95,323866.0
1750983180,2417.96,2419.2,2417.14,2417.15,422404.0
1750983240,2417.15,2418.29,2414.69,2414.91,948540.0
1750983300,2414.91,2416.55,2414.91,2416.01,972972.0
1750983360,2416.02,2416.88,2415.96,2416.34,442826.0
1750983420,2416.33,2419.0,2415.9,2419.0,430282.0
1750983480,2418.99,2419.28,2417.51,2417.95,802704.0
1750983540,2417.94,2419.06,2415.91,2415.91,619852.0
1750983600,2415.64,2418.02,2414.83,2417.81,2976592.0
1750983660,2417.65,2418.24,2417.22,2417.9,2170166.0
1750983720,2417.9,2419.0,2417.35,2418.54,1381010.0
1750983780,2418.53,2418.54,2417.84,2417.91,332908.0
1750983840,2418.43,2418.6,2417.28,2417.28,196598.0
1750983900,2417.28,2418.0,2416.0,2416.41,968998.0
1750983960,2416.41,2416.69,2415.36,2416.13,351442.0
1750984020,2416.13,2417.79,2415.84,2417.79,276164.0
1750984080,2417.79,2419.11,2417.53,2417.91,489558.0
1750984140,2417.92,2418.89,2417.78,2418.04,1038378.0
1750984200,2418.04,2418.51,2416.89,2417.31,293016.0
1750984260,2417.31,2417.41,2415.57,2416.81,355572.0
1750984320,2416.8,2417.76,2415.04,2415.05,1308534.0
1750984380,2415.01,2418.0,2414.0,2417.86,1604474.0
1750984440,2417.86,2418.49,2416.79,2417.45,1062880.0
1750984500,2417.44,2417.92,2416.65,2417.69,212290.0
1750984560,2417.69,2417.79,2416.09,2416.38,183864.0
1750984620,2416.42,2417.37,2416.42,2417.36,227132.0
1750984680,2417.51,2418.16,2417.09,2417.11,531672.0
1750984740,2417.1,2418.3,2417.1,2418.3,524968.0
1750984800,2418.29,2418.83,2417.59,2417.59,873920.0
1750984860,2417.59,2417.91,2415.0,2415.21,783940.0
1750984920,2415.22,2415.22,2409.14,2409.91,4085984.0
1750984980,2409.4,2409.4,2406.88,2407.55,3089072.0
1750985040,2407.56,2407.71,2405.19,2406.9,2459446.0
1750985100,2406.65,2408.51,2405.56,2407.86,1412620.0
1750985160,2407.85,2409.36,2407.05,2408.71,977482.0
1750985220,2408.71,2409.85,2408.01,2408.01,541080.0
1750985280,2408.01,2408.48,2407.1,2408.06,560856.0
1750985340,2408.06,2408.06,2404.28,2404.76,1510898.0
1750985400,2404.77,2405.01,2402.01,2403.69,2960224.0
1750985460,2403.8,2404.56,2402.36,2402.36,1004390.0
1750985520,2402.36,2403.13,2400.61,2401.17,2525876.0
1750985580,2401.23,2403.87,2398.94,2402.28,3177722.0
1750985640,2402.28,2403.3,2401.36,2402.38,949836.0
1750985700,2402.35,2402.76,2400.64,2402.34,1934414.0
1750985760,2402.43,2402.75,2399.34,2399.34,2236424.0
1750985820,2399.34,2400.62,2398.82,2400.12,2591642.0
1750985880,2400.12,2401.87,2399.46,2399.77,1127558.0
1750985940,2399.77,2400.31,2399.16,2399.23,1096398.0
1750986000,2399.23,2401.28,2398.55,2400.67,2106560.0
1750986060,2400.4,2403.72,2400.23,2403.13,1266052.0
1750986120,2403.06,2404.66,2402.92,2403.2,1002980.0
1750986180,2403.14,2403.56,2402.08,2402.08,619324.0
1750986240,2401.59,2404.0,2401.59,2403.4,503598.0
1750986300,2403.4,2404.42,2402.8,2404.42,1403148.0
1750986360,2404.42,2404.42,2402.04,2403.01,810952.0
1750986420,2402.87,2402.87,2399.45,2399.84,1186308.0
1750986480,2399.84,2400.7,2398.34,2398.34,1969720.0
1750986540,2398.34,2399.7,2377.18,2392.0,35164056.0
1750986600,2391.8,2402.89,2391.67,2402.01,8202442.0
1750986660,2401.0,2413.86,2399.51,2408.51,14908092.0
1750986720,2412.48,2414.77,2409.2,2414.52,9147456.0
1750986780,2414.52,2416.25,2411.65,2416.1,8452418.0
1750986840,2416.2,2422.14,2415.94,2417.86,8251654.0
1750986900,2417.74,2419.9,2417.74,2418.13,3922482.0
1750986960,2418.12,2423.84,2417.88,2419.34,6065526.0
1750987020,2419.34,2420.51,2418.14,2418.14,1946768.0
1750987080,2418.01,2418.01,2413.61,2413.61,3090588.0
1750987140,2413.61,2414.84,2412.12,2413.91,2643188.0
1750987200,2413.91,2413.91,2412.81,2413.34,897012.0
1750987260,2413.34,2418.62,2413.34,2416.66,3004234.0
1750987320,2416.67,2419.99,2416.46,2419.99,1631122.0
1750987380,2419.99,2420.99,2418.61,2419.1,2087144.0
1750987440,2419.37,2419.99,2418.38,2419.99,903104.0
1750987500,2419.99,2425.6,2419.38,2425.6,3613906.0
1750987560,2425.6,2426.51,2422.05,2422.51,3278118.0
1750987620,2422.46,2422.46,2420.22,2420.6,1363110.0
1750987680,2420.6,2422.73,2420.31,2422.18,839978.0
1750987740,2422.17,2422.17,2421.04,2421.58,407992.0
1750987800,2421.58,2423.33,2421.12,2422.41,1423908.0
1750987860,2422.99,2422.99,2421.3,2421.44,449486.0
1750987920,2421.43,2421.66,2420.54,2420.54,660574.0
1750987980,2420.54,2422.71,2420.21,2422.35,643492.0
1750988040,2422.35,2424.4,2421.92,2423.33,1141424.0
1750988100,2423.5,2425.2,2423.08,2424.29,1410282.0
1750988160,2424.29,2424.76,2422.06,2423.46,834300.0
1750988220,2423.46,2424.09,2422.65,2422.8,466772.0
1750988280,2422.81,2423.71,2422.09,2423.44,460582.0
1750988340,2423.43,2427.38,2423.34,2425.94,1746008.0
1750988400,2425.97,2428.0,2425.58,2426.99,1003956.0
1750988460,2426.96,2427.64,2426.44,2426.45,1012346.0
1750988520,2426.71,2427.78,2426.3,2427.43,764340.0
1750988580,2427.43,2428.86,2426.74,2427.17,1539384.0
1750988640,2427.03,2428.1,2426.34,2426.34,696560.0
1750988700,2426.35,2427.7,2425.81,2426.88,1287450.0
1750988760,2426.88,2426.88,2424.6,2424.97,1247724.0
1750988820,2424.97,2426.36,2424.64,2426.09,656626.0
1750988880,2426.02,2427.91,2425.93,2427.11,605910.0
1750988940,2427.41,2431.31,2427.41,2428.01,2173758.0
1750989000,2428.0,2429.6,2427.76,2429.47,970104.0
1750989060,2429.47,2429.47,2426.89,2426.89,808018.0
1750989120,2426.88,2427.3,2424.38,2425.34,1457410.0
1750989180,2425.35,2427.46,2425.35,2426.92,1093138.0
1750989240,2426.92,2430.05,2426.92,2428.01,1228570.0
1750989300,2428.0,2428.01,2424.62,2425.14,754042.0
1750989360,2425.02,2425.75,2424.48,2425.75,790678.0
1750989420,2425.75,2426.74,2425.74,2426.52,357906.0
1750989480,2426.52,2426.53,2424.9,2425.35,348774.0
1750989540,2425.35,2425.37,2424.78,2425.13,547952.0
1750989600,2425.46,2425.49,2423.77,2424.04,842972.0
1750989660,2424.05,2425.03,2423.39,2424.09,1004118.0
1750989720,2424.08,2424.64,2423.69,2423.85,673850.0
1750989780,2423.86,2423.86,2422.37,2422.86,1427326.0
1750989840,2422.87,2425.3,2422.86,2425.3,362794.0
1750989900,2425.3,2427.3,2425.3,2426.96,753972.0
1750989960,2426.95,2427.96,2426.56,2426.56,507952.0
1750990020,2426.57,2428.61,2426.56,2427.88,516492.0
1750990080,2427.88,2429.35,2427.87,2429.11,403598.0
1750990140,2429.11,2429.93,2428.9,2429.92,643508.0
1750990200,2429.93,2430.25,2428.5,2429.49,1193464.0
1750990260,2429.49,2429.64,2428.48,2428.6,784382.0
1750990320,2428.8,2429.49,2427.25,2428.09,669862.0
1750990380,2428.09,2429.03,2428.09,2428.7,361468.0
1750990440,2428.7,2428.95,2427.66,2428.94,299036.0
1750990500,2428.94,2432.9,2428.9,2431.7,1602006.0
1750990560,2431.7,2431.9,2430.28,2430.72,1242502.0
1750990620,2430.72,2430.73,2429.44,2430.71,597754.0
1750990680,2430.71,2430.71,2429.23,2429.81,407970.0
1750990740,2430.15,2431.36,2430.1,2430.62,766392.0
1750990800,2430.79,2432.41,2430.79,2431.52,1118742.0
1750990860,2431.52,2431.53,2430.1,2430.21,427880.0
1750990920,2430.22,2432.06,2430.11,2431.35,669474.0
1750990980,2431.18,2432.08,2431.0,2431.26,431186.0
1750991040,2431.27,2431.76,2430.16,2430.77,468348.0
1750991100,2430.76,2431.48,2430.16,2430.9,500990.0
1750991160,2430.9,2431.11,2430.3,2430.3,409856.0
1750991220,2430.3,2430.39,2428.82,2429.08,804288.0
1750991280,2429.5,2431.31,2428.94,2431.31,784134.0
1750991340,2431.31,2431.59,2429.85,2430.15,300230.0
1750991400,2430.29,2432.44,2430.09,2430.75,719394.0
1750991460,2430.75,2430.98,2429.65,2430.33,304396.0
1750991520,2430.21,2431.97,2430.2,2430.76,561814.0
1750991580,2430.88,2431.63,2429.68,2429.69,567018.0
1750991640,2429.68,2431.28,2429.39,2430.95,822838.0
1750991700,2430.95,2431.85,2430.65,2431.85,201116.0
1750991760,2431.85,2434.45,2431.85,2433.83,3212564.0
1750991820,2434.02,2436.02,2433.43,2434.98,1772430.0
1750991880,2435.78,2435.78,2433.85,2434.9,2017340.0
1750991940,2434.91,2434.91,2432.64,2433.35,817632.0
1750992000,2433.36,2433.62,2432.75,2433.54,521538.0
1750992060,2433.84,2435.89,2433.84,2435.32,676916.0
1750992120,2435.32,2435.44,2433.88,2434.0,644816.0
1750992180,2434.0,2434.71,2433.86,2434.43,518684.0
1750992240,2434.43,2435.35,2433.79,2433.79,383074.0
1750992300,2433.81,2433.93,2432.7,2433.02,711874.0
1750992360,2433.03,2434.18,2433.02,2434.12,313316.0
1750992420,2434.11,2437.4,2434.11,2436.11,2422076.0
1750992480,2436.1,2437.51,2435.77,2436.9,1049336.0
1750992540,2436.9,2437.17,2435.79,2436.4,1117300.0
1750992600,2436.39,2436.4,2435.2,2436.24,534258.0
1750992660,2436.24,2437.69,2436.24,2437.3,1066448.0
1750992720,2437.29,2439.13,2437.29,2437.73,3032772.0
1750992780,2437.73,2437.74,2436.55,2437.12,1593326.0
1750992840,2436.99,2437.97,2435.89,2436.13,981502.0
1750992900,2436.13,2436.13,2435.27,2435.27,523480.0
1750992960,2435.17,2436.97,2434.91,2436.97,927350.0
1750993020,2436.96,2438.31,2436.96,2437.17,472204.0
1750993080,2437.16,2437.77,2436.91,2437.76,418824.0
1750993140,2437.76,2437.76,2436.07,2436.77,696686.0
1750993200,2436.76,2438.88,2436.76,2438.88,1072610.0
1750993260,2438.88,2439.98,2438.31,2439.51,1231282.0
1750993320,2439.51,2440.73,2438.52,2439.29,3594656.0
1750993380,2439.28,2440.52,2438.05,2440.01,1827964.0
1750993440,2440.0,2441.47,2438.64,2438.76,2302268.0
1750993500,2438.76,2439.53,2438.11,2438.3,694504.0
1750993560,2438.17,2439.51,2438.16,2439.02,496664.0
1750993620,2439.02,2439.29,2438.16,2438.17,686680.0
1750993680,2438.46,2439.35,2438.23,2438.49,1668496.0
1750993740,2438.49,2439.45,2438.23,2439.29,1287286.0
1750993800,2439.3,2439.3,2436.85,2437.2,888632.0
1750993860,2437.28,2437.75,2436.99,2437.51,531798.0
1750993920,2437.51,2437.52,2435.95,2436.13,502244.0
1750993980,2436.14,2436.22,2435.24,2435.24,822348.0
1750994040,2435.24,2435.33,2430.98,2432.16,1029908.0
1750994100,2432.34,2434.92,2432.34,2434.61,4457262.0
1750994160,2434.61,2435.69,2434.39,2435.68,395332.0
1750994220,2435.68,2437.24,2435.56,2437.23,492772.0
1750994280,2437.23,2438.67,2437.23,2437.53,763640.0
1750994340,2437.27,2439.1,2437.12,2438.91,510318.0
1750994400,2438.98,2440.09,2438.52,2439.44,927994.0
1750994460,2439.44,2440.99,2439.11,2440.48,516068.0
1750994520,2440.47,2441.0,2440.32,2441.0,739026.0
1750994580,2441.0,2441.0,2440.01,2440.47,736016.0
1750994640,2440.47,2441.35,2440.47,2440.55,361502.0
1750994700,2440.63,2441.54,2440.56,2441.35,682606.0
1750994760,2441.35,2443.7,2441.35,2443.11,2035386.0
1750994820,2443.19,2443.19,2441.35,2441.63,1216202.0
1750994880,2441.64,2441.69,2439.15,2439.28,2157982.0
1750994940,2439.27,2440.69,2439.27,2440.25,1160404.0
1750995000,2440.25,2441.36,2439.28,2439.58,1710374.0
1750995060,2439.59,2440.32,2439.57,2439.75,1291746.0
1750995120,2439.76,2441.12,2439.75,2440.74,543024.0
1750995180,2440.74,2441.02,2440.18,2440.47,419476.0
1750995240,2440.47,2440.71,2440.1,2440.37,489092.0
1750995300,2440.37,2440.46,2439.73,2439.75,248134.0
1750995360,2439.83,2442.47,2439.83,2442.47,685846.0
1750995420,2442.66,2442.95,2441.73,2441.74,448822.0
1750995480,2441.73,2441.95,2440.47,2440.74,619246.0
1750995540,2440.75,2441.2,2440.7,2440.9,188596.0
1750995600,2440.91,2443.48,2440.73,2442.68,521220.0
1750995660,2443.0,2443.33,2442.27,2442.67,623912.0
1750995720,2442.67,2443.82,2442.5,2442.51,739834.0
1750995780,2442.51,2442.84,2442.02,2442.5,468626.0
1750995840,2442.49,2442.81,2442.25,2442.8,367376.0
1750995900,2442.8,2444.87,2442.8,2444.0,1738882.0
1750995960,2443.6,2444.27,2443.52,2443.81,885108.0
1750996020,2443.81,2444.61,2443.81,2444.61,382130.0
1750996080,2444.61,2444.61,2442.75,2443.04,943896.0
1750996140,2443.05,2444.62,2442.61,2444.33,889804.0
1750996200,2444.32,2447.34,2444.32,2447.16,3908792.0
1750996260,2447.16,2447.16,2445.67,2446.11,594744.0
1750996320,2446.11,2446.47,2446.1,2446.21,399172.0
1750996380,2446.2,2446.21,2445.98,2446.2,351266.0
1750996440,2446.14,2446.5,2445.69,2445.7,878818.0
1750996500,2445.99,2447.76,2445.99,2447.0,770242.0
1750996560,2447.0,2447.0,2445.68,2446.57,633618.0
1750996620,2446.58,2447.0,2445.2,2445.59,1635710.0
1750996680,2445.59,2445.73,2445.14,2445.44,692802.0
1750996740,2445.44,2445.84,2445.06,2445.83,496188.0
1750996800,2445.83,2446.4,2445.0,2445.14,1006466.0
1750996860,2445.15,2445.96,2444.61,2444.99,887636.0
1750996920,2444.99,2444.99,2444.21,2444.21,373134.0
1750996980,2444.22,2444.22,2443.8,2444.21,638522.0
1750997040,2444.21,2445.57,2443.98,2444.92,652232.0
1750997100,2444.91,2446.41,2444.91,2446.4,794986.0
1750997160,2445.84,2445.84,2444.35,2444.69,942420.0
1750997220,2444.69,2444.7,2443.22,2443.26,451184.0
1750997280,2443.26,2444.16,2443.07,2444.15,921984.0
1750997340,2444.15,2445.26,2444.15,2444.69,336032.0
1750997400,2444.7,2445.24,2444.18,2444.53,720042.0
1750997460,2444.53,2445.18,2444.29,2445.18,472756.0
1750997520,2445.18,2445.71,2443.95,2444.09,691286.0
1750997580,2444.09,2444.09,2443.51,2443.77,530912.0
1750997640,2443.78,2444.91,2443.77,2444.24,1220376.0
1750997700,2444.23,2444.28,2442.06,2442.16,760202.0
1750997760,2442.15,2442.43,2441.86,2442.43,1071256.0
1750997820,2442.43,2442.43,2441.61,2442.41,911952.0
1750997880,2442.41,2442.43,2440.6,2440.6,964772.0
1750997940,2440.6,2440.68,2438.4,2438.4,2566922.0
1750998000,2438.34,2441.42,2438.34,2440.85,1349174.0
1750998060,2440.85,2441.33,2440.21,2441.33,533516.0
1750998120,2441.34,2443.48,2441.33,2443.21,924242.0
1750998180,2443.21,2443.88,2442.9,2443.52,487566.0
1750998240,2443.52,2444.81,2443.52,2444.81,1112270.0
1750998300,2444.8,2449.36,2444.8,2448.69,2567390.0
1750998360,2449.49,2449.97,2447.8,2448.19,1865476.0
1750998420,2448.19,2448.74,2446.88,2447.47,815070.0
1750998480,2447.47,2447.9,2447.15,2447.56,248922.0
1750998540,2447.55,2447.9,2446.98,2447.89,410274.0
1750998600,2447.89,2449.44,2447.89,2449.08,2002168.0
1750998660,2449.08,2449.83,2448.44,2449.11,1187296.0
1750998720,2449.11,2449.95,2448.74,2449.95,1215102.0
1750998780,2450.0,2451.86,2449.61,2449.61,3120852.0
1750998840,2449.55,2450.12,2448.0,2448.49,832360.0
1750998900,2448.73,2451.9,2448.73,2451.44,1694804.0
1750998960,2451.44,2451.45,2450.3,2451.44,954280.0
1750999020,2451.45,2452.3,2450.34,2450.34,1230750.0
1750999080,2450.34,2450.79,2449.33,2449.69,1770816.0
1750999140,2449.69,2449.88,2448.51,2449.09,573258.0
1750999200,2449.09,2449.39,2447.88,2448.28,560152.0
1750999260,2448.28,2448.3,2447.31,2447.6,1138616.0
1750999320,2447.6,2448.89,2447.59,2448.14,319888.0
1750999380,2448.15,2448.15,2447.59,2447.89,195926.0
1750999440,2447.89,2448.74,2447.89,2448.62,643594.0
1750999500,2448.58,2449.98,2448.32,2448.49,803582.0
1750999560,2448.57,2449.11,2447.83,2448.62,816632.0
1750999620,2448.61,2449.43,2448.61,2449.26,920058.0
1750999680,2449.25,2450.45,2449.25,2450.29,880058.0
1750999740,2450.3,2450.3,2449.15,2449.5,301416.0
1750999800,2449.49,2451.84,2449.32,2450.69,913738.0
1750999860,2450.69,2450.69,2448.99,2449.75,984128.0
1750999920,2449.74,2449.79,2448.99,2449.13,292184.0
1750999980,2449.14,2450.64,2449.0,2450.64,338706.0
1751000040,2450.63,2450.94,2450.55,2450.55,603772.0
1751000100,2450.55,2450.6,2450.0,2450.39,397318.0
1751000160,2450.4,2450.4,2448.8,2449.74,281168.0
1751000220,2449.74,2449.74,2448.5,2448.9,288196.0
1751000280,2448.91,2448.91,2448.28,2448.28,505630.0
1751000340,2448.29,2448.75,2448.28,2448.56,499456.0
1751000400,2448.56,2448.99,2448.0,2448.28,957390.0
1751000460,2448.28,2448.88,2445.87,2446.21,1459742.0
1751000520,2446.3,2446.54,2445.66,2445.75,645744.0
1751000580,2445.75,2445.76,2444.9,2445.32,699646.0
1751000640,2445.32,2446.67,2445.12,2445.25,867596.0
1751000700,2445.25,2446.94,2445.24,2446.93,773564.0
1751000760,2446.93,2446.94,2445.88,2445.88,626452.0
1751000820,2445.89,2446.82,2445.88,2446.82,197616.0
1751000880,2446.82,2446.82,2445.64,2445.64,345636.0
1751000940,2445.64,2446.25,2445.44,2446.24,272008.0
1751001000,2446.25,2446.25,2445.79,2445.91,454792.0
1751001060,2445.91,2447.74,2445.81,2447.73,1198766.0
1751001120,2447.73,2448.89,2447.73,2448.88,1512988.0
1751001180,2448.99,2451.44,2448.99,2449.38,2248206.0
1751001240,2449.29,2449.3,2447.57,2448.0,631126.0
1751001300,2448.0,2448.32,2446.16,2446.17,343626.0
1751001360,2446.09,2446.24,2445.31,2445.31,545960.0
1751001420,2445.31,2445.31,2443.29,2443.29,1241728.0
1751001480,2443.29,2443.3,2441.55,2441.71,2562328.0
1751001540,2441.72,2441.87,2438.31,2438.65,5772840.0
1751001600,2438.08,2439.54,2437.99,2438.97,2814924.0
1751001660,2438.98,2438.98,2437.94,2438.15,3011884.0
1751001720,2438.28,2439.51,2437.43,2437.99,3134658.0
1751001780,2437.99,2439.05,2436.87,2438.55,2243658.0
1751001840,2438.54,2438.85,2437.99,2438.0,3517238.0
1751001900,2438.0,2438.51,2435.3,2436.0,3030566.0
1751001960,2436.0,2437.48,2434.0,2437.48,4171122.0
1751002020,2437.48,2437.72,2437.18,2437.36,805246.0
1751002080,2437.35,2437.6,2434.11,2434.12,1194928.0
1751002140,2434.11,2435.41,2434.11,2435.3,2242912.0
1751002200,2435.31,2436.27,2434.36,2434.74,3173700.0
1751002260,2434.78,2435.0,2433.71,2433.76,1519994.0
1751002320,2433.76,2434.91,2433.49,2434.48,1286034.0
1751002380,2434.49,2435.0,2434.08,2434.6,762802.0
1751002440,2434.6,2435.6,2434.02,2434.24,1421752.0
1751002500,2434.24,2435.18,2434.02,2434.85,520266.0
1751002560,2434.86,2435.22,2433.65,2434.99,738658.0
1751002620,2435.0,2435.9,2433.82,2435.7,590880.0
1751002680,2435.69,2437.04,2435.6,2437.0,1232760.0
1751002740,2437.0,2438.32,2435.45,2435.45,2011010.0
1751002800,2435.46,2436.0,2435.0,2435.99,531280.0
1751002860,2435.99,2437.86,2434.7,2437.86,1141002.0
1751002920,2437.28,2437.61,2436.5,2437.2,3087100.0
1751002980,2437.19,2437.31,2436.53,2436.53,231024.0
1751003040,2436.53,2438.54,2436.53,2437.5,1059852.0
1751003100,2437.49,2438.08,2436.78,2436.85,863902.0
1751003160,2436.85,2437.36,2436.66,2436.91,570212.0
1751003220,2436.91,2438.06,2436.89,2437.84,274674.0
1751003280,2437.83,2438.87,2437.83,2438.57,1673574.0
1751003340,2438.57,2439.5,2437.62,2437.62,437586.0
1751003400,2437.77,2438.76,2437.77,2438.76,216998.0
1751003460,2438.75,2438.91,2438.35,2438.79,307580.0
1751003520,2439.08,2439.09,2438.32,2438.43,499024.0
1751003580,2438.44,2438.68,2438.4,2438.6,415596.0
1751003640,2438.6,2439.69,2438.4,2438.55,792350.0
1751003700,2438.55,2438.55,2437.34,2437.56,378250.0
1751003760,2437.56,2437.56,2436.03,2437.27,1037350.0
1751003820,2437.27,2437.27,2436.55,2436.84,579784.0
1751003880,2436.84,2438.45,2436.84,2438.41,400240.0
1751003940,2438.41,2438.96,2437.58,2438.17,429014.0
1751004000,2438.18,2438.7,2438.03,2438.66,437476.0
1751004060,2438.66,2439.48,2438.66,2439.47,669036.0
1751004120,2439.47,2439.79,2438.68,2438.68,827992.0
1751004180,2438.69,2439.79,2438.04,2438.4,555162.0
1751004240,2438.39,2440.83,2438.17,2440.13,1198064.0
1751004300,2440.13,2441.14,2439.61,2440.59,937752.0
1751004360,2440.59,2440.59,2438.7,2439.96,463108.0
1751004420,2439.96,2440.22,2439.47,2439.83,395774.0
1751004480,2439.84,2439.84,2438.84,2438.84,539382.0
1751004540,2438.85,2438.85,2435.41,2436.76,920376.0
1751004600,2436.97,2437.15,2435.83,2436.14,1034008.0
1751004660,2436.14,2437.76,2435.77,2437.44,474928.0
1751004720,2437.63,2440.32,2437.54,2438.83,725524.0
1751004780,2438.84,2440.56,2438.78,2440.45,374006.0
1751004840,2440.45,2443.14,2440.44,2441.88,1248574.0
1751004900,2441.88,2442.9,2440.99,2442.14,767352.0
1751004960,2441.96,2442.42,2441.68,2442.39,348928.0
1751005020,2442.39,2444.82,2442.39,2444.24,1566624.0
1751005080,2444.23,2445.7,2444.23,2445.48,1625638.0
1751005140,2445.79,2446.4,2445.11,2445.7,1933866.0
1751005200,2445.7,2445.88,2443.98,2443.99,542716.0
1751005260,2443.99,2445.22,2443.99,2444.0,601526.0
1751005320,2444.01,2446.42,2443.36,2444.51,1014286.0
1751005380,2444.5,2445.58,2444.08,2444.68,627826.0
1751005440,2444.68,2445.29,2444.27,2444.27,302392.0
1751005500,2444.28,2444.28,2443.11,2443.75,1553366.0
1751005560,2443.75,2443.97,2443.01,2443.37,457788.0
1751005620,2443.38,2443.38,2439.66,2439.77,569574.0
1751005680,2439.81,2440.35,2439.0,2439.01,3547512.0
1751005740,2439.0,2440.99,2438.37,2440.18,1245194.0
1751005800,2440.19,2440.19,2438.43,2438.54,519040.0
1751005860,2438.54,2438.81,2438.31,2438.7,352184.0
1751005920,2438.69,2441.44,2438.69,2441.1,485620.0
1751005980,2441.1,2442.35,2440.49,2441.84,727992.0
1751006040,2441.9,2444.54,2441.9,2443.89,409336.0
1751006100,2443.89,2444.68,2443.81,2443.92,617600.0
1751006160,2443.92,2445.0,2443.92,2445.0,379240.0
1751006220,2445.0,2445.68,2442.98,2443.48,651208.0
1751006280,2443.49,2444.52,2442.53,2443.73,1159718.0
1751006340,2443.73,2443.73,2442.08,2443.49,1202808.0
1751006400,2443.49,2444.24,2443.09,2443.81,247224.0
1751006460,2443.81,2444.09,2443.43,2443.9,204574.0
1751006520,2443.89,2444.51,2443.52,2444.5,321502.0
1751006580,2444.51,2444.96,2443.85,2444.96,364766.0
1751006640,2444.95,2445.42,2444.02,2444.46,1015454.0
1751006700,2444.7,2444.99,2443.06,2443.07,279608.0
1751006760,2443.07,2446.74,2442.8,2446.39,3175150.0
1751006820,2446.4,2446.66,2445.42,2446.1,540160.0
1751006880,2446.1,2448.23,2446.07,2447.79,1089752.0
1751006940,2447.79,2447.79,2446.17,2447.02,1339918.0
1751007000,2447.02,2447.29,2445.48,2445.8,316882.0
1751007060,2445.79,2447.07,2445.43,2446.71,447280.0
1751007120,2446.55,2447.06,2444.25,2445.77,1163530.0
1751007180,2445.35,2447.0,2445.35,2446.82,466646.0
1751007240,2446.82,2449.39,2446.82,2449.07,1323224.0
1751007300,2449.07,2449.07,2447.66,2448.25,829896.0
1751007360,2448.02,2448.4,2447.21,2447.81,312858.0
1751007420,2447.81,2447.99,2446.66,2447.81,305886.0
1751007480,2447.81,2448.64,2447.44,2448.23,614246.0
1751007540,2448.23,2448.31,2447.14,2447.15,455998.0
1751007600,2447.15,2448.04,2447.14,2447.23,507480.0
1751007660,2447.29,2449.31,2447.29,2448.38,838036.0
1751007720,2448.39,2448.39,2447.58,2447.66,435688.0
1751007780,2447.66,2448.67,2446.01,2446.01,636958.0
1751007840,2446.01,2446.77,2444.7,2446.29,1787102.0
1751007900,2446.29,2446.73,2444.0,2444.9,1647160.0
1751007960,2444.88,2445.27,2444.59,2445.12,518696.0
1751008020,2445.11,2446.34,2445.11,2445.56,687090.0
1751008080,2445.47,2445.91,2444.76,2445.9,377522.0
1751008140,2445.91,2447.47,2445.65,2447.29,787770.0
1751008200,2447.29,2448.69,2447.0,2447.97,1648548.0
1751008260,2447.98,2448.26,2446.1,2446.24,480654.0
1751008320,2446.24,2447.77,2446.23,2447.76,886434.0
1751008380,2447.76,2450.66,2447.76,2450.23,3572978.0
1751008440,2450.23,2451.56,2449.56,2450.93,2714050.0
1751008500,2450.93,2451.57,2450.18,2451.27,952900.0
1751008560,2451.35,2451.6,2450.65,2451.1,833560.0
1751008620,2451.11,2452.75,2450.5,2450.51,2120628.0
1751008680,2450.5,2454.18,2450.5,2454.17,1762826.0
1751008740,2453.92,2454.41,2452.98,2454.2,2365674.0
1751008800,2454.19,2458.63,2454.12,2457.51,7968160.0
1751008860,2457.57,2457.96,2454.4,2455.61,2735260.0
1751008920,2455.52,2455.54,2453.36,2453.36,1319274.0
1751008980,2453.27,2453.5,2452.4,2453.27,1722642.0
1751009040,2453.27,2453.27,2448.79,2448.82,2243308.0
1751009100,2448.79,2449.53,2447.05,2447.05,1699634.0
1751009160,2447.05,2447.05,2445.27,2445.64,1912060.0
1751009220,2445.63,2447.1,2445.63,2446.81,925392.0
1751009280,2446.68,2446.68,2443.69,2443.69,1578144.0
1751009340,2443.41,2444.58,2442.72,2444.58,1550462.0
1751009400,2444.57,2444.8,2443.47,2443.6,1138230.0
1751009460,2443.61,2444.27,2443.11,2443.77,766856.0
1751009520,2443.76,2444.18,2442.87,2443.52,729974.0
1751009580,2443.52,2443.9,2442.14,2442.99,905200.0
1751009640,2443.18,2443.67,2442.81,2442.83,646230.0
1751009700,2442.84,2443.53,2442.12,2442.32,1029966.0
1751009760,2442.32,2442.55,2440.34,2441.96,1986532.0
1751009820,2441.96,2442.14,2440.14,2440.14,2060624.0
1751009880,2440.05,2442.26,2440.04,2440.84,2421380.0
1751009940,2440.84,2440.84,2438.57,2438.69,2766200.0
1751010000,2438.7,2439.12,2437.91,2438.19,1625548.0
1751010060,2438.19,2438.9,2437.01,2437.71,2488746.0
1751010120,2437.71,2438.25,2437.18,2437.48,2492572.0
1751010180,2437.47,2438.26,2437.18,2437.78,862826.0
1751010240,2437.48,2438.88,2437.01,2437.93,1136672.0
1751010300,2438.02,2438.99,2436.27,2437.66,1411590.0
1751010360,2437.64,2438.93,2437.45,2437.63,861232.0
1751010420,2437.62,2439.04,2437.62,2438.97,784344.0
1751010480,2438.97,2439.68,2438.28,2438.28,1029376.0
1751010540,2438.29,2439.0,2436.83,2436.83,980922.0
1751010600,2436.83,2439.32,2436.6,2439.0,915372.0
1751010660,2438.6,2439.7,2436.69,2436.69,626644.0
1751010720,2436.69,2438.59,2436.69,2438.25,760464.0
1751010780,2438.26,2439.71,2437.12,2437.96,1449666.0
1751010840,2438.21,2438.34,2436.62,2437.08,950228.0
1751010900,2437.1,2439.07,2437.1,2439.0,979720.0
1751010960,2439.0,2439.81,2438.59,2438.82,1863416.0
1751011020,2438.95,2439.8,2438.23,2439.8,810210.0
1751011080,2439.8,2441.71,2439.8,2441.7,1876274.0
1751011140,2441.7,2441.7,2441.0,2441.2,787154.0
1751011200,2441.2,2443.62,2441.19,2442.32,2219538.0
1751011260,2442.96,2443.37,2441.56,2442.16,1142004.0
1751011320,2442.16,2442.16,2440.68,2440.91,763134.0
1751011380,2440.91,2441.89,2440.41,2441.39,790072.0
1751011440,2441.39,2442.3,2440.42,2440.43,1068000.0
1751011500,2440.43,2441.54,2439.3,2440.14,1312476.0
1751011560,2440.13,2440.6,2438.08,2439.72,972258.0
1751011620,2439.73,2439.87,2437.29,2439.78,1738978.0
1751011680,2439.77,2440.93,2438.54,2440.47,563162.0
1751011740,2440.47,2440.58,2437.54,2437.55,1086058.0
1751011800,2437.55,2437.88,2434.39,2434.4,3476358.0
1751011860,2434.65,2436.21,2434.54,2436.2,2092184.0
1751011920,2436.32,2438.7,2436.32,2437.15,1795210.0
1751011980,2437.16,2439.0,2437.15,2439.0,440104.0
1751012040,2439.0,2439.64,2438.44,2438.51,478532.0
1751012100,2438.51,2438.51,2436.68,2437.96,564212.0
1751012160,2437.73,2437.87,2436.19,2437.38,509144.0
1751012220,2437.38,2439.34,2436.68,2436.68,1511586.0
1751012280,2436.68,2437.95,2436.26,2437.03,556846.0
1751012340,2437.03,2438.21,2436.57,2438.2,452596.0
1751012400,2438.2,2439.18,2438.2,2438.87,420606.0
1751012460,2438.88,2440.81,2438.48,2438.49,634242.0
1751012520,2438.35,2438.35,2436.49,2437.46,1345162.0
1751012580,2437.46,2437.69,2436.52,2436.87,465780.0
1751012640,2436.88,2440.35,2436.27,2439.91,590292.0
1751012700,2439.64,2441.16,2439.64,2440.3,811214.0
1751012760,2440.3,2441.03,2439.52,2440.29,841264.0
1751012820,2440.29,2440.4,2438.01,2438.01,388698.0
1751012880,2438.02,2438.36,2436.14,2438.22,859282.0
1751012940,2438.21,2438.34,2436.5,2436.72,316630.0
1751013000,2436.72,2437.94,2436.0,2437.81,536550.0
1751013060,2437.81,2440.25,2437.58,2439.22,1527570.0
1751013120,2439.21,2440.11,2438.69,2438.96,586010.0
1751013180,2438.96,2439.76,2438.24,2439.76,448896.0
1751013240,2440.09,2440.71,2438.83,2438.84,613478.0
1751013300,2438.84,2441.58,2438.83,2441.58,731518.0
1751013360,2441.58,2443.89,2441.56,2443.11,2191080.0
1751013420,2443.11,2447.47,2443.11,2447.39,4350036.0
1751013480,2447.17,2450.0,2446.64,2447.51,3176180.0
1751013540,2447.54,2448.72,2447.0,2448.72,1012074.0
1751013600,2448.57,2448.68,2447.64,2447.81,2134658.0
1751013660,2447.81,2448.72,2447.66,2448.09,969480.0
1751013720,2448.09,2448.1,2447.11,2447.33,823430.0
1751013780,2447.44,2447.45,2446.61,2447.44,592204.0
1751013840,2447.44,2448.77,2447.06,2448.39,1021754.0
1751013900,2448.4,2452.15,2448.39,2451.66,3640744.0
1751013960,2451.66,2456.2,2451.66,2455.98,6218042.0
1751014020,2456.09,2462.66,2455.19,2456.52,12308668.0
1751014080,2457.08,2459.59,2457.08,2459.1,4745108.0
1751014140,2458.74,2458.76,2455.0,2455.81,2140598.0
1751014200,2455.45,2456.5,2453.9,2456.5,1865782.0
1751014260,2456.38,2458.3,2455.49,2455.54,1735180.0
1751014320,2455.5,2456.71,2454.88,2455.83,1058526.0
1751014380,2455.79,2455.79,2451.61,2451.75,1803072.0
1751014440,2451.75,2451.75,2448.53,2448.78,2638664.0
1751014500,2448.78,2448.87,2443.76,2445.99,5492782.0
1751014560,2446.01,2448.84,2446.01,2447.92,1342710.0
1751014620,2447.92,2448.61,2446.27,2448.0,1114670.0
1751014680,2448.0,2448.6,2446.68,2446.69,1000744.0
1751014740,2446.68,2447.44,2446.68,2447.09,305458.0
1751014800,2447.25,2448.62,2447.25,2448.0,1279056.0
1751014860,2448.01,2448.01,2446.15,2446.34,1073418.0
1751014920,2446.34,2446.58,2445.0,2445.0,699298.0
1751014980,2445.01,2445.01,2443.16,2444.47,1158912.0
1751015040,2444.46,2444.86,2443.89,2444.35,406124.0
1751015100,2444.35,2445.36,2444.19,2444.23,595960.0
1751015160,2444.22,2444.23,2441.11,2442.42,2101486.0
1751015220,2442.49,2444.0,2441.25,2444.0,1128506.0
1751015280,2444.26,2448.42,2444.26,2448.28,1428408.0
1751015340,2448.27,2448.43,2445.66,2445.66,643412.0
1751015400,2445.66,2445.89,2442.01,2443.32,2253778.0
1751015460,2443.25,2444.59,2443.25,2444.58,566644.0
1751015520,2444.58,2444.81,2443.98,2444.58,310312.0
1751015580,2444.58,2444.99,2444.28,2444.87,306854.0
1751015640,2444.87,2446.18,2444.86,2445.03,346768.0
1751015700,2445.02,2447.06,2445.0,2447.06,870174.0
1751015760,2446.9,2452.42,2446.9,2452.19,2411414.0
1751015820,2452.19,2452.42,2450.6,2451.94,1132202.0
1751015880,2452.06,2453.03,2451.61,2451.84,1686924.0
1751015940,2451.84,2452.8,2451.0,2451.01,665552.0
1751016000,2451.01,2451.54,2448.69,2449.29,1032456.0
1751016060,2449.29,2449.99,2448.0,2449.43,741668.0
1751016120,2449.43,2449.46,2448.44,2449.01,650914.0
1751016180,2449.01,2449.66,2448.6,2449.51,473992.0
1751016240,2449.51,2450.54,2449.46,2450.24,598574.0
1751016300,2450.24,2451.45,2450.18,2451.44,604150.0
1751016360,2451.55,2452.0,2450.75,2450.84,686288.0
1751016420,2450.83,2450.84,2449.42,2449.88,457126.0
1751016480,2449.88,2449.92,2447.3,2447.31,848926.0
1751016540,2447.02,2447.21,2445.53,2447.0,761808.0
1751016600,2447.0,2449.19,2447.0,2449.18,578286.0
1751016660,2449.37,2449.62,2448.51,2448.87,405392.0
1751016720,2449.0,2452.76,2449.0,2452.2,1352420.0
1751016780,2452.21,2455.91,2451.64,2455.0,3590972.0
1751016840,2455.14,2455.17,2454.06,2454.11,1276720.0
1751016900,2454.01,2454.67,2452.77,2453.6,1043272.0
1751016960,2453.53,2453.53,2452.81,2453.08,558894.0
1751017020,2453.08,2454.82,2452.9,2454.65,633914.0
1751017080,2454.65,2454.73,2453.23,2453.23,555642.0
1751017140,2453.24,2453.56,2451.69,2453.13,1078990.0
1751017200,2453.14,2453.2,2452.5,2453.04,249270.0
1751017260,2453.03,2453.04,2451.25,2451.3,364584.0
1751017320,2451.29,2452.38,2450.34,2452.08,788860.0
1751017380,2451.87,2454.92,2451.87,2454.24,1543472.0
1751017440,2454.25,2455.0,2452.98,2454.63,855646.0
1751017500,2454.63,2455.46,2454.0,2454.19,727118.0
1751017560,2454.19,2454.74,2453.78,2453.94,305174.0
1751017620,2453.84,2454.3,2453.4,2454.01,514982.0
1751017680,2454.14,2454.52,2453.59,2453.69,773904.0
1751017740,2453.69,2455.96,2453.21,2455.96,476156.0
1751017800,2455.98,2455.99,2454.78,2455.39,608646.0
1751017860,2455.4,2458.21,2455.19,2457.79,4118758.0
1751017920,2457.79,2458.71,2454.71,2454.71,2303818.0
1751017980,2454.65,2455.55,2452.51,2455.54,3526892.0
1751018040,2455.66,2459.26,2455.66,2455.69,3904332.0
1751018100,2455.66,2462.02,2455.0,2461.4,6871618.0
1751018160,2461.4,2461.83,2459.21,2459.47,1973050.0
1751018220,2459.47,2460.45,2458.87,2460.44,1178378.0
1751018280,2460.64,2460.75,2459.05,2459.84,887128.0
1751018340,2459.83,2460.5,2459.29,2459.55,806958.0
1751018400,2459.55,2460.75,2459.15,2459.62,1062886.0
1751018460,2459.62,2459.62,2458.18,2458.66,909226.0
1751018520,2458.62,2458.7,2456.92,2456.93,1297740.0
1751018580,2456.92,2458.74,2456.76,2458.13,1573898.0
1751018640,2458.13,2459.43,2457.9,2458.95,757012.0
1751018700,2458.95,2458.95,2456.52,2456.72,797176.0
1751018760,2456.72,2457.45,2456.6,2457.33,506304.0
1751018820,2457.32,2458.07,2456.32,2456.94,335192.0
1751018880,2456.94,2457.55,2456.79,2457.19,368162.0
1751018940,2457.2,2458.38,2457.19,2458.37,346668.0
1751019000,2458.38,2459.3,2458.37,2458.55,1044208.0
1751019060,2458.55,2458.55,2453.63,2454.65,2531100.0
1751019120,2454.64,2455.28,2450.51,2450.57,3232056.0
1751019180,2450.56,2451.23,2449.35,2449.69,4686686.0
1751019240,2449.69,2450.78,2448.93,2450.63,1076178.0
1751019300,2450.63,2452.69,2450.58,2451.47,1126176.0
1751019360,2451.47,2451.47,2449.75,2450.71,667480.0
1751019420,2450.71,2451.92,2450.71,2451.89,1239670.0
1751019480,2451.88,2451.89,2449.79,2450.08,1428676.0
1751019540,2450.08,2450.67,2449.81,2450.26,627232.0
1751019600,2450.26,2451.67,2450.26,2451.35,381274.0
1751019660,2451.36,2451.36,2448.9,2448.91,555764.0
1751019720,2448.91,2448.91,2448.2,2448.74,868902.0
1751019780,2448.75,2450.14,2448.74,2448.95,510962.0
1751019840,2448.96,2449.92,2448.8,2449.81,382030.0
1751019900,2449.86,2449.97,2446.09,2447.15,1941666.0
1751019960,2447.15,2448.0,2446.88,2447.2,962144.0
1751020020,2447.2,2448.6,2447.02,2448.55,476040.0
1751020080,2448.55,2449.75,2448.55,2449.23,363434.0
1751020140,2449.23,2450.39,2449.08,2450.38,373894.0
1751020200,2450.38,2452.58,2450.27,2452.57,977326.0
1751020260,2452.61,2452.8,2450.61,2450.61,535536.0
1751020320,2450.61,2450.61,2446.35,2446.35,1086050.0
1751020380,2446.35,2448.68,2446.22,2448.5,994070.0
1751020440,2448.5,2448.67,2448.11,2448.42,290894.0
1751020500,2448.43,2448.86,2447.55,2447.56,209842.0
1751020560,2447.44,2448.79,2447.43,2447.83,581022.0
1751020620,2447.83,2449.23,2447.83,2448.18,385322.0
1751020680,2448.17,2448.71,2448.0,2448.0,339836.0
1751020740,2448.0,2448.47,2447.26,2448.05,273890.0
1751020800,2448.04,2448.41,2447.35,2447.93,470742.0
1751020860,2447.68,2448.15,2447.47,2447.55,306368.0
1751020920,2447.55,2447.85,2447.5,2447.51,436506.0
1751020980,2447.51,2448.38,2447.5,2447.82,324670.0
1751021040,2447.82,2448.06,2447.5,2447.98,195504.0
1751021100,2448.16,2449.42,2448.16,2449.09,446798.0
1751021160,2449.1,2449.7,2447.48,2447.48,332140.0
1751021220,2447.48,2448.85,2447.35,2448.85,387238.0
1751021280,2448.85,2450.25,2448.32,2448.61,686626.0
1751021340,2448.61,2448.74,2448.11,2448.73,215446.0
1751021400,2448.73,2449.14,2447.6,2448.0,385666.0
1751021460,2447.98,2448.0,2447.34,2448.0,486436.0
1751021520,2447.99,2449.48,2447.99,2448.65,812812.0
1751021580,2448.65,2448.65,2447.48,2447.48,253006.0
1751021640,2447.49,2449.67,2447.48,2447.87,627034.0
1751021700,2447.87,2447.97,2447.4,2447.51,406328.0
1751021760,2447.51,2447.51,2445.48,2445.6,914736.0
1751021820,2445.59,2445.73,2444.77,2445.0,996044.0
1751021880,2444.99,2445.58,2444.86,2445.11,538010.0
1751021940,2445.1,2445.19,2444.62,2444.94,802760.0
1751022000,2444.93,2447.28,2444.77,2447.04,755014.0
1751022060,2447.03,2447.48,2446.42,2447.4,360012.0
1751022120,2447.4,2447.4,2445.28,2446.48,484760.0
1751022180,2446.48,2448.1,2446.48,2448.0,548956.0
1751022240,2447.99,2449.12,2447.56,2448.13,491492.0
1751022300,2448.13,2448.18,2446.49,2446.49,439182.0
1751022360,2446.5,2447.95,2446.49,2446.63,287184.0
1751022420,2446.63,2447.78,2446.24,2446.99,558304.0
1751022480,2446.99,2448.06,2446.69,2448.06,433604.0
1751022540,2448.05,2448.91,2448.05,2448.77,382162.0
1751022600,2448.66,2449.14,2448.33,2448.96,429182.0
1751022660,2448.95,2448.96,2447.78,2448.0,546018.0
1751022720,2447.99,2448.61,2447.67,2447.82,172734.0
1751022780,2447.83,2448.19,2447.02,2447.04,411088.0
1751022840,2447.03,2448.36,2447.03,2448.09,233892.0
1751022900,2448.09,2448.59,2447.76,2448.2,147408.0
1751022960,2448.21,2450.89,2448.2,2450.6,1743792.0
1751023020,2450.57,2452.57,2450.57,2452.57,754508.0
1751023080,2452.57,2453.43,2452.01,2452.86,2457316.0
1751023140,2452.85,2453.9,2451.27,2451.28,674800.0
1751023200,2451.27,2453.0,2451.27,2452.05,598268.0
1751023260,2451.96,2452.16,2448.11,2449.18,835170.0
1751023320,2449.07,2449.89,2448.05,2449.69,906222.0
1751023380,2449.69,2449.69,2446.78,2446.78,541014.0
1751023440,2446.61,2446.61,2445.37,2446.32,1455914.0
1751023500,2446.31,2446.8,2445.39,2445.82,654674.0
1751023560,2445.82,2445.82,2443.7,2443.71,1286080.0
1751023620,2443.7,2443.71,2442.25,2442.71,1755906.0
1751023680,2442.71,2443.28,2442.69,2442.9,605992.0
1751023740,2442.9,2442.9,2442.5,2442.7,479440.0
1751023800,2442.69,2443.06,2442.31,2442.7,1043748.0
1751023860,2442.7,2443.91,2442.7,2443.91,894340.0
1751023920,2443.91,2444.98,2443.6,2443.61,797746.0
1751023980,2443.6,2444.27,2443.6,2444.02,330214.0
1751024040,2444.02,2445.15,2443.92,2444.88,469534.0
1751024100,2444.98,2445.64,2444.92,2445.29,444210.0
1751024160,2445.29,2445.74,2444.3,2444.53,700830.0
1751024220,2444.53,2444.79,2442.71,2443.1,364046.0
1751024280,2443.09,2444.25,2442.98,2443.73,790498.0
1751024340,2443.74,2443.74,2442.29,2442.69,766782.0
1751024400,2442.7,2442.7,2441.59,2442.61,740934.0
1751024460,2442.61,2443.0,2442.61,2442.81,393988.0
1751024520,2442.82,2443.52,2442.0,2442.13,1258414.0
1751024580,2442.13,2443.89,2441.47,2443.6,1876390.0
1751024640,2443.59,2444.29,2442.85,2444.22,446170.0
1751024700,2444.2,2444.2,2442.69,2443.4,255310.0
1751024760,2443.41,2443.41,2442.5,2443.11,177972.0
1751024820,2443.12,2443.9,2442.92,2443.59,559846.0
1751024880,2443.59,2444.67,2443.59,2444.1,360598.0
1751024940,2444.1,2445.0,2443.86,2444.36,382860.0
1751025000,2444.37,2445.11,2444.29,2444.29,187240.0
1751025060,2444.29,2444.35,2443.3,2444.35,317348.0
1751025120,2444.34,2444.73,2443.69,2443.93,167598.0
1751025180,2443.93,2443.94,2442.29,2442.9,365906.0
1751025240,2442.9,2443.17,2442.1,2443.11,320852.0
1751025300,2443.11,2443.55,2442.54,2443.55,177584.0
1751025360,2443.54,2444.23,2443.54,2444.23,174184.0
1751025420,2444.23,2444.81,2443.71,2444.61,249228.0
1751025480,2444.6,2445.0,2444.4,2444.88,213222.0
1751025540,2444.88,2446.37,2444.87,2446.26,604664.0
1751025600,2446.27,2447.12,2445.64,2446.47,589696.0
1751025660,2446.46,2446.78,2445.16,2445.24,340796.0
1751025720,2445.24,2445.26,2444.15,2444.69,474060.0
1751025780,2444.69,2446.0,2444.29,2444.3,376406.0
1751025840,2444.37,2444.47,2443.35,2444.2,343036.0
1751025900,2444.2,2444.56,2443.12,2443.56,152546.0
1751025960,2443.55,2444.36,2443.01,2444.35,359420.0
1751026020,2444.35,2445.5,2444.35,2444.9,349584.0
1751026080,2444.99,2447.07,2444.77,2447.04,491634.0
1751026140,2447.29,2448.82,2446.89,2448.13,2226912.0
1751026200,2448.13,2448.13,2446.56,2446.98,544674.0
1751026260,2446.98,2447.65,2446.01,2447.65,518386.0
1751026320,2447.73,2448.0,2446.86,2447.46,396058.0
1751026380,2447.45,2449.35,2447.45,2449.34,574532.0
1751026440,2449.46,2449.46,2447.81,2448.45,1102734.0
1751026500,2448.56,2448.56,2446.5,2448.41,708278.0
1751026560,2448.52,2450.56,2448.52,2450.31,1498222.0
1751026620,2450.24,2450.45,2447.89,2448.5,848168.0
1751026680,2448.5,2449.89,2448.49,2449.11,654060.0
1751026740,2449.1,2450.77,2449.1,2450.32,587802.0
1751026800,2450.32,2455.92,2450.12,2455.41,4014200.0
1751026860,2455.86,2455.96,2453.71,2454.78,2141298.0
1751026920,2454.78,2454.99,2453.07,2454.55,932672.0
1751026980,2454.54,2455.56,2453.82,2454.28,1010540.0
1751027040,2454.27,2454.86,2453.8,2454.04,729524.0
1751027100,2453.83,2455.29,2453.68,2454.04,1796832.0
1751027160,2453.9,2453.9,2452.85,2453.55,617818.0
1751027220,2453.55,2453.8,2452.79,2453.65,602984.0
1751027280,2453.64,2453.65,2452.42,2452.77,377740.0
1751027340,2452.77,2452.77,2451.53,2451.65,923156.0
1751027400,2451.65,2452.02,2441.07,2441.08,6626116.0
1751027460,2441.1,2442.38,2435.23,2437.21,9538078.0
1751027520,2437.01,2439.77,2436.67,2438.99,3546120.0
1751027580,2438.99,2444.36,2438.96,2444.01,3186106.0
1751027640,2444.01,2444.12,2441.71,2444.12,1518640.0
1751027700,2444.11,2444.38,2442.01,2443.25,960020.0
1751027760,2443.25,2444.57,2443.02,2443.77,1934320.0
1751027820,2443.77,2445.8,2443.55,2445.69,806742.0
1751027880,2445.71,2445.89,2443.43,2443.43,762968.0
1751027940,2443.44,2443.67,2440.05,2440.13,1005396.0
1751028000,2440.42,2442.03,2439.78,2440.35,1180094.0
1751028060,2440.18,2441.18,2439.79,2439.88,678208.0
1751028120,2439.88,2440.42,2437.02,2437.22,1587520.0
1751028180,2437.22,2438.6,2436.59,2437.76,1581472.0
1751028240,2437.77,2438.38,2436.6,2437.43,1148912.0
1751028300,2437.22,2439.68,2436.44,2438.5,1548856.0
1751028360,2438.5,2438.91,2436.89,2438.36,774442.0
1751028420,2438.36,2439.0,2437.08,2437.53,892806.0
1751028480,2437.54,2437.54,2435.63,2435.64,1773208.0
1751028540,2435.87,2436.42,2434.71,2435.85,2675320.0
1751028600,2435.86,2437.4,2435.85,2436.95,1042830.0
1751028660,2436.96,2436.96,2435.26,2435.48,779306.0
1751028720,2435.46,2437.44,2435.1,2436.81,1431684.0
1751028780,2436.82,2437.6,2436.62,2436.63,1979188.0
1751028840,2436.63,2436.63,2433.7,2434.15,1964908.0
1751028900,2434.2,2434.21,2427.61,2430.69,10282402.0
1751028960,2430.69,2430.69,2427.51,2428.08,5739526.0
1751029020,2428.08,2429.0,2425.67,2426.82,3557438.0
1751029080,2426.82,2428.77,2426.62,2427.98,2459038.0
1751029140,2427.98,2429.46,2427.63,2428.79,1877270.0
1751029200,2428.79,2428.8,2426.11,2428.1,2644514.0
1751029260,2428.09,2428.19,2424.68,2424.68,1294506.0
1751029320,2424.95,2430.1,2424.48,2428.55,4847668.0
1751029380,2428.55,2429.76,2427.81,2429.04,2265502.0
1751029440,2429.05,2430.92,2429.04,2429.71,5226684.0
1751029500,2429.7,2430.09,2428.05,2429.95,1368276.0
1751029560,2430.08,2431.37,2429.79,2429.79,2870520.0
1751029620,2429.79,2432.21,2429.79,2430.9,2042838.0
1751029680,2430.89,2432.76,2430.58,2430.58,2360244.0
1751029740,2430.46,2432.28,2430.33,2431.94,1067038.0
1751029800,2431.94,2432.3,2431.29,2431.33,2870498.0
1751029860,2431.33,2433.87,2431.33,2433.87,1865124.0
1751029920,2433.95,2433.95,2432.6,2432.65,1102110.0
1751029980,2432.65,2434.36,2432.26,2434.13,1922654.0
1751030040,2434.13,2434.17,2433.08,2434.1,845186.0
1751030100,2434.1,2434.25,2432.49,2433.1,747292.0
1751030160,2433.1,2435.46,2433.1,2434.63,1856372.0
1751030220,2434.63,2435.0,2433.7,2434.12,2181038.0
1751030280,2434.12,2434.99,2431.7,2431.71,1551464.0
1751030340,2431.7,2432.0,2429.62,2431.19,2408420.0
1751030400,2431.19,2431.19,2430.36,2430.37,1502896.0
1751030460,2430.36,2430.37,2428.04,2428.78,3154086.0
1751030520,2428.78,2430.86,2428.78,2430.55,1634956.0
1751030580,2430.55,2431.3,2430.0,2430.57,978880.0
1751030640,2430.57,2430.58,2429.49,2429.69,1182364.0
1751030700,2429.69,2429.96,2429.15,2429.17,810242.0
1751030760,2429.16,2429.17,2424.12,2425.56,3189498.0
1751030820,2425.56,2427.95,2424.83,2427.54,1576652.0
1751030880,2427.54,2427.54,2421.39,2421.39,4281980.0
1751030940,2421.48,2425.46,2421.29,2424.72,4179222.0
1751031000,2424.26,2427.76,2423.29,2425.72,2587318.0
1751031060,2425.78,2427.52,2424.43,2425.93,2077764.0
1751031120,2426.29,2426.29,2422.37,2426.07,3572046.0
1751031180,2426.19,2431.4,2424.71,2431.39,4477520.0
1751031240,2431.4,2431.41,2429.22,2429.23,1840496.0
1751031300,2429.22,2431.59,2429.16,2429.16,1443698.0
1751031360,2429.17,2430.98,2428.32,2430.22,2141466.0
1751031420,2430.22,2434.31,2428.74,2434.3,2554842.0
1751031480,2434.3,2434.64,2433.34,2433.99,2028226.0
1751031540,2433.99,2434.67,2430.01,2430.15,2094254.0
1751031600,2430.16,2430.16,2425.31,2426.7,1804854.0
1751031660,2426.9,2429.85,2426.89,2427.4,1827558.0
1751031720,2427.39,2430.4,2427.23,2428.36,1318324.0
1751031780,2428.36,2429.13,2427.13,2428.32,485932.0
1751031840,2428.32,2428.77,2427.17,2427.17,421640.0
1751031900,2427.17,2427.17,2424.04,2424.04,1763160.0
1751031960,2424.04,2424.04,2417.68,2418.03,6995014.0
1751032020,2418.03,2420.13,2417.94,2418.65,4169746.0
1751032080,2418.66,2420.92,2418.14,2420.44,3198132.0
1751032140,2420.44,2422.85,2419.4,2420.03,2087392.0
1751032200,2420.36,2421.55,2419.75,2419.76,1833896.0
1751032260,2419.63,2419.63,2416.09,2417.35,5322590.0
1751032320,2417.62,2421.7,2417.16,2421.56,2058524.0
1751032380,2421.12,2422.82,2421.06,2421.29,1821660.0
1751032440,2421.19,2422.13,2420.48,2421.8,914788.0
1751032500,2421.8,2424.49,2421.8,2424.05,1380504.0
1751032560,2424.05,2426.27,2424.05,2426.27,2311040.0
1751032620,2426.27,2427.47,2425.93,2427.46,1506582.0
1751032680,2427.46,2428.85,2426.34,2426.49,4069122.0
1751032740,2426.49,2427.0,2426.02,2426.72,961326.0
1751032800,2426.87,2427.69,2425.81,2427.33,2292616.0
1751032860,2427.53,2428.27,2426.94,2427.84,1650548.0
1751032920,2427.84,2427.84,2424.57,2425.73,1509724.0
1751032980,2425.73,2430.56,2425.73,2430.35,2173570.0
1751033040,2430.42,2434.01,2430.42,2434.01,5487932.0
1751033100,2434.52,2436.78,2432.56,2432.84,5145486.0
1751033160,2432.61,2434.79,2428.63,2434.79,3449310.0
1751033220,2434.78,2435.0,2430.42,2430.42,1708804.0
1751033280,2430.42,2433.99,2430.42,2433.42,1291944.0
1751033340,2433.35,2434.88,2430.33,2430.33,1501006.0
1751033400,2430.51,2432.77,2430.43,2431.25,1625970.0
1751033460,2431.08,2431.22,2428.38,2428.91,1028532.0
1751033520,2428.9,2429.44,2425.33,2427.46,1818528.0
1751033580,2427.46,2427.46,2425.38,2426.48,1019858.0
1751033640,2426.48,2426.72,2422.49,2422.49,1911888.0
1751033700,2422.52,2424.4,2421.53,2421.98,1823416.0
1751033760,2422.02,2423.26,2420.53,2421.29,2210852.0
1751033820,2421.3,2421.3,2419.45,2420.11,1819544.0
1751033880,2420.14,2420.34,2418.88,2418.88,843454.0
1751033940,2419.15,2422.68,2419.15,2421.86,1466090.0
1751034000,2422.04,2423.7,2420.45,2423.01,2215800.0
1751034060,2423.14,2424.87,2423.11,2423.46,1043170.0
1751034120,2423.73,2427.21,2423.73,2425.34,1301056.0
1751034180,2425.32,2425.32,2422.1,2423.34,894636.0
1751034240,2423.21,2423.21,2417.19,2417.2,3258620.0
1751034300,2416.98,2419.81,2415.55,2419.81,2872186.0
1751034360,2419.87,2421.67,2419.87,2420.32,1886612.0
1751034420,2420.71,2421.74,2420.01,2420.01,2868970.0
1751034480,2420.02,2420.02,2416.51,2417.65,1844198.0
1751034540,2417.59,2421.3,2417.58,2419.35,1644828.0
1751034600,2419.36,2420.87,2418.22,2420.28,2184258.0
1751034660,2420.28,2421.97,2418.24,2419.09,1698504.0
1751034720,2419.39,2420.0,2418.01,2418.09,1726002.0
1751034780,2418.09,2419.0,2416.47,2417.09,1515170.0
1751034840,2417.09,2417.63,2413.47,2414.64,3113658.0
1751034900,2414.69,2417.78,2412.99,2416.58,3820060.0
1751034960,2416.58,2418.54,2416.16,2417.9,1149512.0
1751035020,2417.94,2423.26,2416.87,2422.43,2647882.0
1751035080,2422.42,2425.41,2422.14,2422.8,3118008.0
1751035140,2422.86,2422.99,2418.87,2419.15,1109860.0
1751035200,2419.15,2421.27,2418.23,2419.55,1838212.0
1751035260,2419.55,2420.0,2418.8,2419.59,600414.0
1751035320,2419.84,2422.79,2419.84,2422.79,1349264.0
1751035380,2422.84,2423.51,2421.77,2423.2,1031510.0
1751035440,2423.2,2423.83,2421.07,2422.33,1169016.0
1751035500,2422.43,2425.16,2422.43,2424.63,1317596.0
1751035560,2424.63,2425.74,2422.96,2423.58,2682334.0
1751035620,2423.57,2425.75,2423.12,2423.9,1950638.0
1751035680,2424.23,2426.01,2424.23,2425.76,2000756.0
1751035740,2426.11,2427.01,2425.05,2426.51,2045110.0
1751035800,2426.51,2427.19,2425.05,2426.27,2517836.0
1751035860,2426.11,2426.28,2420.87,2421.21,2074626.0
1751035920,2420.91,2422.29,2419.94,2422.12,996596.0
1751035980,2422.21,2425.11,2421.93,2425.11,1148796.0
1751036040,2425.41,2425.73,2423.26,2424.0,467044.0
1751036100,2424.0,2424.63,2420.56,2420.75,988398.0
1751036160,2420.75,2421.28,2420.01,2421.28,490994.0
1751036220,2421.27,2422.85,2421.27,2422.18,299832.0
1751036280,2422.18,2422.18,2420.85,2421.95,753786.0
1751036340,2421.94,2422.83,2421.39,2422.3,505788.0
1751036400,2422.31,2422.62,2421.0,2422.22,813382.0
1751036460,2422.22,2422.22,2420.12,2420.96,781950.0
1751036520,2420.97,2422.13,2420.08,2420.73,575892.0
1751036580,2420.73,2421.65,2420.15,2420.38,379640.0
1751036640,2420.21,2421.29,2420.0,2420.66,500658.0
1751036700,2420.65,2424.87,2420.45,2423.93,1108008.0
1751036760,2423.79,2425.53,2423.15,2423.16,841384.0
1751036820,2423.16,2423.38,2420.26,2420.26,625972.0
1751036880,2420.26,2420.99,2418.39,2420.98,2035178.0
1751036940,2421.07,2422.59,2420.32,2421.35,541644.0
1751037000,2421.34,2422.51,2420.33,2420.84,356990.0
1751037060,2420.83,2421.72,2420.36,2420.5,435018.0
1751037120,2420.51,2423.17,2420.5,2422.72,454204.0
1751037180,2422.26,2423.65,2421.88,2423.65,349152.0
1751037240,2423.65,2424.63,2421.59,2422.34,676014.0
1751037300,2422.34,2423.53,2421.43,2422.47,949388.0
1751037360,2422.95,2422.95,2420.02,2420.25,741762.0
1751037420,2420.25,2422.89,2420.0,2422.05,705582.0
1751037480,2421.93,2422.6,2420.5,2421.14,241176.0
1751037540,2421.04,2425.57,2421.04,2425.57,810678.0
1751037600,2425.57,2425.77,2423.62,2424.11,2130232.0
1751037660,2424.11,2427.95,2424.11,2427.39,1634014.0
1751037720,2427.4,2428.63,2426.99,2427.22,1548496.0
1751037780,2427.23,2427.94,2426.74,2427.21,947204.0
1751037840,2427.31,2427.32,2424.74,2426.07,471192.0
1751037900,2426.07,2427.75,2425.5,2425.94,649770.0
1751037960,2425.93,2428.44,2425.77,2427.77,446210.0
1751038020,2427.88,2428.5,2427.16,2427.87,667196.0
1751038080,2427.86,2428.78,2427.71,2428.33,528240.0
1751038140,2428.33,2430.35,2428.33,2429.43,1662028.0
1751038200,2429.67,2429.68,2427.82,2428.29,920228.0
1751038260,2428.3,2430.83,2427.79,2430.82,632140.0
1751038320,2430.89,2431.45,2429.01,2429.56,1201186.0
1751038380,2429.4,2431.15,2429.02,2429.02,861618.0
1751038440,2429.02,2429.74,2428.61,2428.8,868614.0
1751038500,2428.77,2430.14,2427.99,2429.74,871398.0
1751038560,2429.75,2432.36,2429.4,2432.3,1484068.0
1751038620,2432.31,2432.31,2430.45,2431.96,1343930.0
1751038680,2431.95,2433.77,2431.37,2433.76,1877186.0
1751038740,2433.71,2434.74,2433.13,2434.5,2242642.0
1751038800,2434.5,2439.68,2434.07,2439.68,7656756.0
1751038860,2439.77,2439.92,2436.64,2436.64,3866452.0
1751038920,2436.64,2437.52,2435.4,2435.51,1542528.0
1751038980,2435.88,2437.32,2435.2,2437.32,847202.0
1751039040,2437.6,2438.83,2437.0,2437.57,1437332.0
1751039100,2437.63,2437.63,2435.06,2435.45,1484986.0
1751039160,2435.44,2435.87,2433.0,2434.46,1721740.0
1751039220,2434.53,2435.44,2433.74,2435.44,858946.0
1751039280,2435.44,2436.3,2433.91,2433.91,785342.0
1751039340,2433.91,2435.47,2433.9,2435.02,576984.0
1751039400,2435.02,2436.5,2434.57,2436.2,592428.0
1751039460,2436.21,2437.51,2435.0,2435.01,875762.0
1751039520,2435.05,2438.22,2435.05,2438.22,1425762.0
1751039580,2438.36,2441.68,2436.56,2440.29,3780902.0
1751039640,2440.31,2441.47,2439.0,2441.25,2623904.0
1751039700,2440.77,2441.74,2438.93,2439.39,1922410.0
1751039760,2439.39,2439.4,2436.67,2437.34,2216876.0
1751039820,2437.34,2438.88,2436.97,2438.88,902040.0
1751039880,2438.88,2440.0,2437.64,2438.54,858494.0
1751039940,2438.55,2438.8,2437.0,2437.43,616780.0
1751040000,2437.6,2438.11,2436.28,2436.54,1182554.0
1751040060,2436.52,2436.52,2433.65,2433.65,1822150.0
1751040120,2433.66,2436.42,2433.65,2435.27,1402884.0
1751040180,2435.27,2435.75,2433.64,2434.82,781828.0
1751040240,2434.83,2436.76,2434.4,2436.75,638196.0
1751040300,2436.76,2439.12,2436.75,2437.24,1134274.0
1751040360,2437.58,2438.63,2437.21,2438.62,493746.0
1751040420,2438.63,2439.1,2437.44,2439.09,635836.0
1751040480,2439.45,2439.74,2437.31,2438.41,1042346.0
1751040540,2438.41,2438.9,2435.0,2436.09,884586.0
1751040600,2436.1,2436.45,2433.66,2433.89,669540.0
1751040660,2433.9,2434.91,2433.53,2434.12,708566.0
1751040720,2434.12,2435.3,2433.54,2435.3,558586.0
1751040780,2435.76,2436.2,2434.25,2435.06,400046.0
1751040840,2435.05,2435.06,2432.07,2432.34,1110724.0
1751040900,2432.33,2433.69,2432.0,2433.68,1331504.0
1751040960,2433.69,2434.15,2431.2,2431.49,795728.0
1751041020,2431.49,2433.54,2430.5,2433.54,851504.0
1751041080,2433.88,2434.18,2432.82,2433.01,468486.0
1751041140,2432.89,2433.99,2431.56,2433.54,698922.0
1751041200,2433.54,2433.89,2431.68,2432.17,579154.0
1751041260,2431.71,2432.99,2430.99,2432.13,610298.0
1751041320,2432.13,2433.87,2432.13,2432.61,465056.0
1751041380,2432.49,2434.79,2432.48,2432.64,585824.0
1751041440,2432.5,2433.36,2431.67,2432.63,310532.0
1751041500,2432.63,2435.07,2432.25,2434.65,476102.0
1751041560,2434.56,2434.65,2432.56,2433.45,625160.0
1751041620,2433.44,2435.28,2433.03,2435.28,412278.0
1751041680,2435.35,2436.3,2433.79,2434.24,1306156.0
1751041740,2434.33,2434.75,2433.53,2434.51,427234.0
1751041800,2434.51,2437.35,2434.16,2436.52,887930.0
1751041860,2436.52,2438.61,2436.52,2438.23,1465620.0
1751041920,2438.29,2439.57,2437.75,2439.03,1474360.0
1751041980,2439.03,2448.35,2438.82,2446.96,10548716.0
1751042040,2446.96,2447.74,2442.82,2443.99,3119600.0
1751042100,2443.99,2444.84,2443.41,2444.84,1457534.0
1751042160,2444.59,2444.59,2439.61,2441.86,4191610.0
1751042220,2441.96,2442.81,2440.14,2442.81,1267356.0
1751042280,2442.5,2443.5,2440.11,2440.6,796930.0
1751042340,2440.59,2441.25,2439.61,2440.78,906156.0
1751042400,2440.65,2440.88,2436.76,2437.53,1199600.0
1751042460,2437.65,2438.16,2436.82,2437.25,765146.0
1751042520,2437.24,2437.83,2436.14,2436.85,1140470.0
1751042580,2436.85,2437.94,2436.09,2437.59,903202.0
1751042640,2437.6,2437.8,2434.74,2435.76,1354524.0
1751042700,2435.87,2436.6,2434.5,2434.5,519800.0
1751042760,2434.49,2435.75,2432.54,2432.88,2303022.0
1751042820,2433.04,2433.17,2431.96,2433.16,1330222.0
1751042880,2433.17,2433.87,2431.0,2433.76,1883896.0
1751042940,2433.76,2433.76,2432.07,2432.88,749174.0
1751043000,2432.57,2433.65,2431.83,2432.75,940992.0
1751043060,2432.8,2434.56,2432.44,2434.56,647260.0
1751043120,2434.56,2435.83,2432.54,2433.98,1255572.0
1751043180,2433.98,2434.15,2432.71,2433.31,475364.0
1751043240,2433.31,2433.59,2432.47,2433.18,449362.0
1751043300,2433.19,2433.56,2431.64,2433.23,706214.0
1751043360,2433.24,2434.92,2432.95,2434.09,633782.0
1751043420,2434.09,2434.93,2432.8,2434.68,1000922.0
1751043480,2434.57,2435.14,2431.76,2432.64,1064028.0
1751043540,2432.64,2433.11,2432.23,2432.29,557028.0
1751043600,2432.28,2432.62,2430.2,2430.84,1367026.0
1751043660,2430.84,2431.07,2428.12,2428.12,1631192.0
1751043720,2428.13,2428.97,2426.4,2428.41,4608030.0
1751043780,2428.42,2429.15,2427.05,2427.17,1077642.0
1751043840,2427.17,2427.17,2423.83,2423.83,3959032.0
1751043900,2423.84,2424.8,2421.94,2422.22,1941106.0
1751043960,2422.22,2423.53,2420.6,2420.6,1941558.0
1751044020,2420.83,2421.2,2419.11,2419.11,4241992.0
1751044080,2419.12,2419.95,2418.0,2418.74,3354638.0
1751044140,2418.73,2422.26,2418.32,2422.26,1487068.0
1751044200,2422.26,2422.74,2421.0,2421.0,1704670.0
1751044260,2421.01,2421.48,2419.77,2420.75,1174422.0
1751044320,2420.75,2421.1,2419.8,2419.97,516512.0
1751044380,2419.96,2421.71,2419.82,2419.82,555006.0
1751044440,2419.83,2420.48,2419.29,2419.83,936950.0
1751044500,2419.83,2421.44,2419.3,2420.86,719362.0
1751044560,2420.95,2422.1,2420.86,2421.94,830428.0
1751044620,2421.95,2424.53,2421.4,2424.05,2527128.0
1751044680,2424.04,2425.06,2423.01,2423.2,3107764.0
1751044740,2423.21,2423.59,2422.05,2423.4,564560.0
1751044800,2423.39,2423.94,2421.46,2423.25,519516.0
1751044860,2423.24,2424.89,2423.09,2423.98,1995344.0
1751044920,2423.99,2424.72,2423.68,2423.87,484854.0
1751044980,2423.87,2424.01,2421.76,2422.89,352318.0
1751045040,2422.89,2423.53,2422.33,2422.34,734918.0
1751045100,2422.35,2422.85,2421.38,2421.83,369164.0
1751045160,2421.82,2422.32,2420.0,2420.29,820624.0
1751045220,2420.4,2420.4,2418.45,2418.93,2755184.0
1751045280,2418.84,2418.86,2415.01,2415.01,4091734.0
1751045340,2415.0,2416.72,2414.0,2415.51,3324512.0
1751045400,2415.22,2415.46,2412.88,2412.92,2837364.0
1751045460,2413.22,2414.88,2412.58,2413.12,2167090.0
1751045520,2413.12,2415.15,2411.87,2414.75,2392024.0
1751045580,2414.76,2415.84,2413.2,2413.48,1558542.0
1751045640,2413.25,2417.55,2412.69,2417.41,2024278.0
1751045700,2417.41,2417.8,2416.08,2416.36,1089106.0
1751045760,2416.25,2416.85,2415.57,2415.58,821510.0
1751045820,2415.58,2416.18,2413.78,2414.19,1346702.0
1751045880,2414.2,2414.2,2410.05,2410.05,3256114.0
1751045940,2410.16,2412.75,2410.0,2412.43,2373876.0
1751046000,2412.16,2412.16,2410.05,2411.41,1314250.0
1751046060,2411.41,2411.91,2410.64,2410.7,1140120.0
1751046120,2410.7,2410.99,2408.0,2409.67,4227022.0
1751046180,2409.66,2411.07,2408.0,2408.47,1491002.0
1751046240,2408.47,2408.91,2403.33,2403.71,10081404.0
1751046300,2403.7,2404.23,2399.24,2400.4,13362108.0
1751046360,2399.36,2399.77,2397.33,2398.81,6154762.0
1751046420,2398.8,2404.68,2398.79,2402.47,4985648.0
1751046480,2402.31,2404.99,2401.35,2402.7,3866380.0
1751046540,2402.71,2403.53,2400.94,2402.84,3070136.0
1751046600,2402.84,2403.53,2399.85,2402.82,4052760.0
1751046660,2402.49,2403.11,2400.18,2400.84,3333560.0
1751046720,2400.85,2403.72,2400.84,2402.56,1799146.0
1751046780,2402.82,2405.14,2402.81,2405.12,1848388.0
1751046840,2405.33,2406.63,2405.0,2405.3,2695236.0
1751046900,2405.3,2405.67,2400.69,2400.82,2720170.0
1751046960,2400.69,2400.69,2394.09,2395.12,9430338.0
1751047020,2395.33,2402.91,2394.97,2402.66,2151028.0
1751047080,2402.83,2403.57,2402.17,2402.84,1684480.0
1751047140,2402.84,2405.66,2402.32,2403.61,2684300.0
1751047200,2403.51,2403.83,2402.4,2402.4,1808614.0
1751047260,2402.4,2403.05,2400.43,2401.69,1868014.0
1751047320,2402.48,2405.68,2401.81,2404.79,1157868.0
1751047380,2405.06,2407.29,2405.06,2405.25,2364368.0
1751047440,2405.25,2405.25,2401.02,2401.19,1461008.0
1751047500,2401.33,2403.14,2400.64,2401.54,1997934.0
1751047560,2401.6,2404.28,2401.42,2402.6,1625652.0
1751047620,2402.6,2405.63,2402.6,2404.01,2407936.0
1751047680,2404.01,2404.37,2402.46,2404.36,856638.0
1751047740,2404.57,2406.4,2404.36,2404.75,1219348.0
1751047800,2405.23,2405.99,2403.25,2404.5,1660576.0
1751047860,2404.5,2405.63,2404.5,2405.63,1059716.0
1751047920,2405.62,2405.98,2402.33,2402.51,828624.0
1751047980,2402.74,2403.64,2401.7,2403.31,1015624.0
1751048040,2403.32,2403.5,2401.07,2401.13,1205032.0
1751048100,2401.14,2402.95,2401.11,2402.59,773124.0
1751048160,2402.59,2404.71,2402.15,2404.71,659488.0
1751048220,2404.91,2404.99,2403.79,2404.74,705934.0
1751048280,2404.74,2404.83,2401.56,2401.56,1021424.0
1751048340,2401.21,2401.21,2395.5,2395.5,3451732.0
1751048400,2395.38,2395.81,2394.22,2395.81,3331776.0
1751048460,2395.77,2397.48,2394.91,2397.48,1438942.0
1751048520,2397.48,2399.77,2396.86,2397.08,1174082.0
1751048580,2396.86,2400.54,2396.51,2400.25,1113056.0
1751048640,2400.12,2401.84,2399.93,2400.4,1139608.0
1751048700,2400.4,2402.56,2400.4,2402.07,1163180.0
1751048760,2402.07,2403.11,2401.23,2401.84,1886494.0
1751048820,2401.84,2402.36,2400.7,2400.7,610560.0
1751048880,2400.61,2400.84,2397.3,2398.1,1254620.0
1751048940,2398.12,2398.66,2396.03,2396.26,1105842.0
1751049000,2396.26,2396.74,2392.91,2393.01,2963052.0
1751049060,2393.01,2398.17,2393.01,2397.2,2761108.0
1751049120,2397.2,2399.5,2395.69,2399.18,951864.0
1751049180,2399.17,2399.91,2397.77,2399.0,726196.0
1751049240,2399.0,2399.09,2397.18,2397.18,478322.0
1751049300,2397.32,2398.45,2397.0,2398.19,675296.0
1751049360,2398.19,2398.2,2394.79,2394.79,608428.0
1751049420,2394.12,2394.74,2391.0,2391.01,2978524.0
1751049480,2391.09,2391.86,2389.1,2389.88,5645400.0
1751049540,2389.76,2390.59,2389.11,2389.7,1495576.0
1751049600,2389.7,2390.54,2388.64,2390.54,1677434.0
1751049660,2390.54,2392.54,2388.06,2392.42,2509922.0
1751049720,2392.42,2392.42,2389.99,2390.46,1525564.0
1751049780,2390.47,2390.99,2389.01,2389.05,1198424.0
1751049840,2389.05,2391.75,2389.05,2391.2,1409360.0
1751049900,2391.2,2393.91,2390.22,2392.79,1936584.0
1751049960,2392.96,2394.0,2391.94,2393.29,1005626.0
1751050020,2393.29,2393.92,2388.5,2390.63,1644234.0
1751050080,2390.56,2391.44,2389.59,2390.31,876668.0
1751050140,2390.31,2391.78,2389.16,2389.22,762276.0
1751050200,2389.35,2392.11,2388.44,2392.11,1996322.0
1751050260,2392.21,2393.7,2391.53,2392.31,2532492.0
1751050320,2392.3,2393.0,2387.79,2387.79,1460498.0
1751050380,2387.49,2391.37,2387.05,2389.64,1779424.0
1751050440,2389.65,2390.8,2389.01,2389.58,1689266.0
1751050500,2389.55,2389.61,2387.31,2388.07,848738.0
1751050560,2388.06,2390.0,2388.06,2389.0,1199942.0
1751050620,2389.0,2392.7,2388.88,2391.97,934692.0
1751050680,2391.51,2392.0,2389.53,2391.68,1634086.0
1751050740,2391.75,2393.86,2391.15,2393.86,888502.0
1751050800,2393.71,2393.75,2392.37,2392.97,1605156.0
1751050860,2392.96,2393.65,2391.04,2391.04,2034582.0
1751050920,2391.47,2392.73,2391.06,2391.36,965540.0
1751050980,2391.36,2394.0,2390.94,2393.78,1152750.0
1751051040,2393.89,2396.27,2393.89,2396.26,3198432.0
1751051100,2396.11,2403.29,2395.4,2403.29,5587128.0
1751051160,2403.09,2407.43,2401.98,2406.93,6948290.0
1751051220,2406.89,2409.43,2405.28,2406.01,5601226.0
1751051280,2406.01,2406.72,2404.01,2404.34,1845864.0
1751051340,2404.34,2405.15,2403.35,2404.47,1040556.0
1751051400,2404.27,2406.74,2403.82,2406.6,1774196.0
1751051460,2406.05,2406.05,2403.74,2404.02,837526.0
1751051520,2403.74,2403.74,2400.13,2402.42,2197350.0
1751051580,2402.43,2404.54,2402.42,2404.54,736476.0
1751051640,2404.39,2406.61,2403.95,2405.01,1356300.0
1751051700,2405.01,2406.22,2404.37,2404.37,1062582.0
1751051760,2404.32,2405.07,2403.73,2404.11,650234.0
1751051820,2404.11,2404.22,2400.8,2401.77,800262.0
1751051880,2401.77,2402.17,2400.74,2401.45,611070.0
1751051940,2401.45,2404.59,2400.79,2404.06,630754.0
1751052000,2403.98,2408.56,2403.67,2406.8,2812400.0
1751052060,2406.83,2409.3,2406.83,2406.88,1950676.0
1751052120,2406.88,2407.99,2406.03,2407.17,711384.0
1751052180,2406.75,2406.75,2404.39,2405.96,780922.0
1751052240,2405.96,2406.25,2405.02,2406.13,411854.0
1751052300,2406.14,2406.84,2405.5,2406.84,334910.0
1751052360,2406.91,2406.92,2405.42,2406.2,367664.0
1751052420,2406.19,2406.9,2405.52,2405.89,350838.0
1751052480,2405.89,2405.93,2403.94,2404.01,1064004.0
1751052540,2404.0,2405.56,2403.63,2405.56,358574.0
1751052600,2405.55,2405.76,2403.74,2404.63,1373402.0
1751052660,2404.57,2404.57,2402.97,2402.97,265672.0
1751052720,2402.97,2406.0,2402.97,2406.0,569994.0
1751052780,2406.0,2406.72,2405.35,2405.36,771802.0
1751052840,2405.37,2406.68,2405.0,2405.01,955376.0
1751052900,2405.0,2406.59,2404.52,2406.58,383260.0
1751052960,2406.25,2407.0,2405.87,2405.92,482078.0
1751053020,2405.92,2406.35,2405.16,2406.35,341738.0
1751053080,2406.34,2406.35,2404.77,2406.26,334770.0
1751053140,2406.26,2406.35,2405.13,2405.57,200508.0
1751053200,2405.57,2407.69,2405.1,2406.39,697424.0
1751053260,2406.4,2407.52,2405.8,2406.7,349696.0
1751053320,2406.7,2408.66,2406.47,2408.51,607084.0
1751053380,2408.65,2409.3,2407.35,2407.68,701586.0
1751053440,2407.67,2408.52,2407.6,2408.1,424222.0
1751053500,2408.1,2409.43,2407.61,2409.03,1265920.0
1751053560,2409.03,2410.41,2408.53,2409.94,2951352.0
1751053620,2409.93,2411.48,2409.65,2410.22,2093992.0
1751053680,2410.22,2410.89,2409.16,2409.16,968842.0
1751053740,2409.17,2409.99,2408.33,2409.15,997706.0
1751053800,2409.16,2411.49,2409.15,2409.64,1483026.0
1751053860,2409.64,2410.25,2408.83,2409.99,971902.0
1751053920,2410.08,2410.99,2409.35,2409.97,3079854.0
1751053980,2409.97,2411.09,2409.11,2410.64,943844.0
1751054040,2410.97,2413.5,2410.97,2412.74,3062710.0
1751054100,2412.75,2414.79,2412.0,2413.91,3342380.0
1751054160,2414.06,2414.29,2412.61,2413.31,1828924.0
1751054220,2413.32,2415.83,2413.07,2415.53,4401564.0
1751054280,2415.54,2416.37,2414.67,2415.76,1345362.0
1751054340,2415.77,2415.77,2411.15,2411.58,3034538.0
1751054400,2411.72,2412.49,2410.5,2411.12,1531076.0
1751054460,2411.64,2415.71,2410.82,2413.98,3886632.0
1751054520,2413.98,2414.68,2413.13,2414.11,1208442.0
1751054580,2414.28,2414.52,2413.75,2413.82,621582.0
1751054640,2413.82,2414.19,2412.73,2413.88,902798.0
1751054700,2414.21,2418.0,2414.2,2417.68,1900124.0
1751054760,2417.68,2421.94,2417.68,2420.31,5611078.0
1751054820,2420.31,2420.31,2417.79,2420.2,1607766.0
1751054880,2420.2,2420.31,2418.91,2420.3,1148726.0
1751054940,2420.31,2420.47,2417.9,2418.0,851510.0
1751055000,2417.99,2418.33,2416.83,2418.24,1053182.0
1751055060,2418.5,2420.58,2417.79,2420.13,387928.0
1751055120,2420.3,2421.57,2419.67,2420.86,1249822.0
1751055180,2420.86,2421.29,2418.73,2419.95,483938.0
1751055240,2419.95,2420.9,2417.53,2417.54,795162.0
1751055300,2417.54,2419.83,2417.5,2419.54,462256.0
1751055360,2419.54,2419.64,2417.91,2417.91,240780.0
1751055420,2417.91,2419.85,2417.91,2419.85,522392.0
1751055480,2419.79,2419.93,2418.07,2419.51,807606.0
1751055540,2419.41,2419.85,2418.5,2419.85,375016.0
1751055600,2419.85,2420.41,2419.09,2419.6,421112.0
1751055660,2419.59,2420.01,2418.76,2420.01,513988.0
1751055720,2420.01,2423.39,2420.0,2420.88,3465172.0
1751055780,2420.89,2421.7,2420.88,2420.99,750912.0
1751055840,2420.99,2422.31,2420.64,2422.31,610144.0
1751055900,2422.31,2423.77,2421.03,2421.03,906260.0
1751055960,2421.04,2421.76,2419.62,2420.26,764838.0
1751056020,2420.38,2421.36,2420.05,2421.21,478882.0
1751056080,2421.21,2421.64,2420.73,2421.64,201376.0
1751056140,2421.63,2421.98,2421.29,2421.39,258000.0
1751056200,2421.43,2422.29,2420.62,2420.62,884990.0
1751056260,2420.63,2420.92,2419.73,2420.49,688690.0
1751056320,2420.49,2422.87,2420.49,2422.86,673364.0
1751056380,2423.37,2423.38,2422.1,2422.99,1124516.0
1751056440,2422.99,2423.46,2422.45,2423.46,291054.0
1751056500,2423.46,2424.02,2420.82,2421.05,1226206.0
1751056560,2421.04,2421.28,2419.65,2420.9,649852.0
1751056620,2420.89,2421.36,2420.27,2421.36,348682.0
1751056680,2421.35,2423.33,2421.35,2422.12,745136.0
1751056740,2422.12,2422.42,2421.78,2421.97,250940.0
1751056800,2421.97,2422.27,2421.32,2421.6,527634.0
1751056860,2421.6,2424.2,2421.41,2424.01,1028380.0
1751056920,2424.01,2424.78,2423.81,2423.82,1308462.0
1751056980,2423.82,2424.2,2423.29,2423.29,353576.0
1751057040,2423.29,2423.7,2423.1,2423.67,305432.0
1751057100,2423.67,2424.77,2423.23,2424.15,444488.0
1751057160,2424.15,2424.73,2423.4,2424.03,473852.0
1751057220,2424.03,2425.57,2424.03,2425.46,1502286.0
1751057280,2425.55,2426.01,2424.07,2424.35,843112.0
1751057340,2424.34,2425.6,2424.34,2424.61,406268.0
1751057400,2424.62,2426.88,2424.61,2426.45,787294.0
1751057460,2426.45,2426.78,2426.05,2426.35,420644.0
1751057520,2426.34,2426.54,2425.15,2425.36,483110.0
1751057580,2425.62,2425.72,2424.17,2424.73,611866.0
1751057640,2424.73,2424.73,2423.81,2423.81,438902.0
1751057700,2423.81,2423.81,2420.41,2420.51,1227782.0
1751057760,2420.51,2423.2,2420.42,2423.19,685458.0
1751057820,2423.19,2425.94,2423.17,2424.45,998042.0
1751057880,2424.45,2425.29,2422.56,2423.5,587832.0
1751057940,2423.5,2425.5,2423.5,2425.5,374432.0
1751058000,2425.49,2426.62,2425.32,2425.42,794730.0
1751058060,2425.09,2425.09,2423.55,2424.88,690252.0
1751058120,2424.62,2425.58,2424.53,2425.12,251518.0
1751058180,2425.11,2425.12,2423.7,2424.69,480776.0
1751058240,2424.68,2425.0,2424.14,2424.29,446056.0
1751058300,2424.15,2425.0,2423.99,2424.92,389272.0
1751058360,2424.92,2426.63,2424.72,2426.63,334062.0
1751058420,2426.77,2427.3,2426.02,2426.03,1404906.0
1751058480,2426.03,2426.18,2423.32,2424.21,1034960.0
1751058540,2424.21,2424.48,2423.0,2424.48,746258.0
1751058600,2424.47,2425.21,2423.85,2425.21,387704.0
1751058660,2425.2,2425.36,2422.55,2422.65,795322.0
1751058720,2422.65,2423.06,2422.65,2423.06,555668.0
1751058780,2423.06,2423.35,2422.7,2422.97,654330.0
1751058840,2422.97,2422.97,2420.6,2420.79,1003492.0
1751058900,2420.79,2422.98,2420.28,2422.98,964118.0
1751058960,2422.98,2424.23,2422.55,2424.2,443126.0
1751059020,2424.21,2424.52,2421.09,2421.49,893774.0
1751059080,2421.49,2422.04,2420.8,2422.04,564214.0
1751059140,2422.03,2422.6,2416.73,2417.34,4260980.0
1751059200,2417.33,2418.48,2416.07,2418.47,1359368.0
1751059260,2418.47,2419.29,2418.19,2418.54,1239904.0
1751059320,2418.55,2418.99,2418.11,2418.98,1161650.0
1751059380,2418.98,2419.28,2418.98,2419.0,469784.0
1751059440,2419.0,2419.34,2418.11,2418.12,453738.0
1751059500,2418.11,2419.35,2416.79,2419.35,857410.0
1751059560,2419.58,2423.82,2419.58,2423.35,1934680.0
1751059620,2423.34,2424.91,2423.05,2424.81,1881434.0
1751059680,2424.81,2427.52,2424.0,2426.28,3373210.0
1751059740,2426.28,2426.88,2425.31,2426.88,853276.0
1751059800,2426.87,2427.89,2426.1,2427.82,527622.0
1751059860,2427.76,2428.69,2425.44,2425.45,1457018.0
1751059920,2425.45,2425.45,2423.69,2424.13,1568898.0
1751059980,2424.13,2424.14,2421.37,2421.66,1483674.0
1751060040,2421.27,2425.38,2421.01,2425.38,1088526.0
1751060100,2425.37,2425.78,2424.14,2424.2,618796.0
1751060160,2424.19,2424.38,2422.92,2423.17,393138.0
1751060220,2423.23,2423.41,2421.11,2421.62,685730.0
1751060280,2421.62,2423.02,2421.38,2422.1,365092.0
1751060340,2422.1,2422.11,2421.27,2421.28,359724.0
1751060400,2421.27,2421.38,2420.23,2420.78,384660.0
1751060460,2420.78,2421.19,2420.23,2421.18,293330.0
1751060520,2421.19,2422.6,2421.13,2421.18,347488.0
1751060580,2421.18,2421.6,2420.0,2420.01,402818.0
1751060640,2420.01,2420.53,2419.09,2420.52,287796.0
1751060700,2420.52,2421.26,2420.52,2421.25,99630.0
1751060760,2421.25,2421.95,2421.25,2421.95,129444.0
1751060820,2421.95,2423.0,2421.94,2422.64,275848.0
1751060880,2422.64,2422.65,2422.23,2422.23,84116.0
1751060940,2422.23,2422.32,2422.23,2422.32,79468.0
1751061000,2422.32,2423.58,2422.32,2423.32,424714.0
1751061060,2423.2,2423.2,2422.31,2422.32,146826.0
1751061120,2422.31,2422.32,2421.91,2421.91,73616.0
1751061180,2421.91,2422.8,2421.91,2422.8,148046.0
1751061240,2422.8,2422.86,2420.5,2420.61,246586.0
1751061300,2420.62,2420.62,2420.08,2420.19,317592.0
1751061360,2420.19,2421.86,2420.18,2421.85,157992.0
1751061420,2421.85,2421.86,2418.0,2419.94,1562376.0
1751061480,2419.94,2420.48,2419.93,2420.48,368668.0
1751061540,2420.47,2420.48,2418.56,2418.91,788012.0
1751061600,2418.91,2421.55,2418.91,2421.55,474704.0
1751061660,2421.54,2422.33,2421.44,2422.32,195262.0
1751061720,2422.32,2422.44,2421.58,2422.25,242790.0
1751061780,2422.26,2422.26,2420.82,2421.0,189620.0
1751061840,2421.0,2421.0,2419.79,2419.79,267418.0
1751061900,2419.79,2420.68,2419.79,2420.68,175090.0
1751061960,2420.67,2422.86,2420.67,2422.86,178704.0
1751062020,2422.86,2423.68,2422.85,2423.4,437598.0
1751062080,2423.41,2423.41,2422.13,2422.67,609754.0
1751062140,2422.66,2422.67,2420.54,2421.8,441496.0
1751062200,2421.8,2421.81,2421.31,2421.49,98356.0
1751062260,2421.49,2421.59,2420.73,2421.59,453778.0
1751062320,2421.58,2421.59,2421.01,2421.02,195528.0
1751062380,2421.01,2422.06,2421.01,2422.05,372802.0
1751062440,2422.06,2422.06,2420.31,2420.31,318420.0
1751062500,2420.31,2420.62,2420.14,2420.57,259196.0
1751062560,2420.58,2421.32,2420.48,2421.31,279002.0
1751062620,2421.32,2422.98,2421.31,2422.97,207928.0
1751062680,2422.97,2422.98,2422.18,2422.53,251522.0
1751062740,2422.54,2422.54,2421.31,2421.32,329358.0
1751062800,2421.32,2421.32,2420.03,2420.03,162048.0
1751062860,2420.03,2420.39,2420.03,2420.26,111444.0
1751062920,2420.27,2421.07,2420.26,2420.89,310906.0
1751062980,2420.89,2421.06,2420.52,2421.06,192526.0
1751063040,2421.05,2421.46,2421.05,2421.46,499086.0
1751063100,2421.46,2421.99,2421.45,2421.57,158000.0
1751063160,2421.56,2422.21,2421.56,2422.21,583928.0
1751063220,2422.21,2422.21,2421.32,2421.33,540264.0
1751063280,2421.33,2421.33,2420.99,2421.0,66226.0
1751063340,2420.99,2421.0,2420.52,2420.52,127110.0
1751063400,2420.52,2420.77,2418.76,2419.34,371346.0
1751063460,2419.34,2419.34,2418.6,2418.6,212278.0
1751063520,2418.6,2419.63,2418.6,2419.62,398768.0
1751063580,2419.62,2420.51,2419.27,2420.04,756576.0
1751063640,2420.03,2420.63,2419.77,2420.47,275418.0
1751063700,2420.47,2421.23,2420.0,2420.68,268028.0
1751063760,2420.68,2423.63,2420.68,2423.49,556316.0
1751063820,2423.49,2424.23,2422.15,2423.2,598232.0
1751063880,2422.96,2424.0,2422.79,2423.54,340918.0
1751063940,2423.54,2424.09,2422.95,2423.31,201500.0
1751064000,2423.13,2423.47,2422.4,2422.41,180374.0
1751064060,2422.4,2423.69,2422.4,2423.13,124340.0
1751064120,2423.13,2423.3,2421.64,2422.06,308862.0
1751064180,2422.07,2422.22,2421.81,2421.82,167924.0
1751064240,2421.82,2421.96,2420.77,2421.48,157688.0
1751064300,2421.48,2421.57,2420.77,2420.81,117980.0
1751064360,2420.82,2421.91,2420.81,2421.9,111004.0
1751064420,2421.9,2421.91,2421.3,2421.67,227210.0
1751064480,2421.66,2422.15,2421.22,2422.15,129996.0
1751064540,2422.23,2423.52,2422.23,2422.88,460132.0
1751064600,2422.88,2422.88,2421.83,2421.83,115314.0
1751064660,2421.83,2423.23,2421.66,2423.12,455672.0
1751064720,2423.12,2423.65,2422.1,2423.43,202346.0
1751064780,2423.43,2423.68,2423.41,2423.67,317638.0
1751064840,2423.67,2423.67,2422.01,2422.13,327860.0
1751064900,2422.03,2422.03,2421.22,2421.22,138794.0
1751064960,2421.22,2421.89,2421.22,2421.89,81234.0
1751065020,2421.89,2422.15,2421.63,2422.15,272582.0
1751065080,2422.15,2422.15,2421.34,2421.5,211306.0
1751065140,2421.5,2421.56,2421.16,2421.3,193984.0
1751065200,2421.31,2421.31,2420.9,2420.9,95472.0
1751065260,2420.9,2420.91,2419.35,2420.21,702608.0
1751065320,2420.22,2420.22,2419.92,2419.93,93182.0
1751065380,2419.93,2420.02,2419.61,2420.02,298632.0
1751065440,2420.02,2422.94,2419.61,2422.94,569528.0
1751065500,2422.93,2423.4,2422.33,2422.33,799308.0
1751065560,2422.34,2422.47,2421.92,2422.1,335452.0
1751065620,2422.1,2422.1,2421.45,2422.09,108394.0
1751065680,2422.09,2422.09,2420.39,2420.4,160784.0
1751065740,2420.4,2421.75,2420.22,2421.22,1003602.0
1751065800,2421.23,2421.46,2420.71,2420.72,188754.0
1751065860,2420.71,2420.98,2419.62,2419.64,338254.0
1751065920,2419.64,2420.25,2419.39,2419.69,664652.0
1751065980,2419.7,2420.25,2419.69,2419.99,274654.0
1751066040,2420.0,2420.93,2419.99,2420.54,193914.0
1751066100,2420.54,2420.55,2418.25,2418.38,689262.0
1751066160,2418.47,2419.38,2418.47,2419.28,421126.0
1751066220,2419.28,2420.16,2419.27,2419.73,215976.0
1751066280,2419.72,2419.73,2418.3,2418.57,419408.0
1751066340,2418.94,2419.86,2418.94,2419.04,262416.0
1751066400,2419.04,2419.31,2418.63,2419.21,124548.0
1751066460,2419.22,2419.22,2418.69,2418.69,221878.0
1751066520,2418.69,2418.7,2416.24,2416.35,1050688.0
1751066580,2416.36,2418.47,2416.35,2418.04,577088.0
1751066640,2418.04,2418.33,2417.17,2417.17,692110.0
1751066700,2417.17,2417.27,2416.5,2417.27,398830.0
1751066760,2417.26,2417.67,2416.9,2416.91,414620.0
1751066820,2416.91,2418.0,2416.9,2417.99,260746.0
1751066880,2418.0,2418.0,2417.12,2417.28,259926.0
1751066940,2417.28,2417.29,2415.71,2415.81,807406.0
1751067000,2415.8,2417.12,2414.52,2417.0,2925540.0
1751067060,2417.0,2418.48,2417.0,2417.69,1605432.0
1751067120,2417.69,2417.98,2417.02,2417.51,251760.0
1751067180,2417.51,2417.52,2416.47,2416.61,272158.0
1751067240,2416.61,2417.46,2416.5,2416.63,389706.0
1751067300,2416.63,2418.26,2416.5,2418.26,350908.0
1751067360,2418.25,2418.26,2417.79,2418.16,172844.0
1751067420,2418.16,2419.13,2418.16,2418.24,298458.0
1751067480,2418.25,2418.36,2417.7,2417.7,238804.0
1751067540,2417.7,2419.23,2417.69,2418.56,732780.0
1751067600,2418.56,2419.11,2418.56,2418.61,219694.0
1751067660,2418.62,2419.39,2418.61,2419.39,157886.0
1751067720,2419.39,2419.4,2418.7,2418.95,168988.0
1751067780,2418.95,2419.16,2418.76,2419.15,87784.0
1751067840,2419.14,2419.15,2418.85,2418.86,63562.0
1751067900,2418.85,2419.95,2418.77,2419.57,493142.0
1751067960,2419.57,2420.67,2419.57,2420.54,364820.0
1751068020,2420.54,2421.56,2420.54,2421.31,317904.0
1751068080,2421.3,2421.83,2421.3,2421.83,252148.0
1751068140,2421.83,2421.84,2421.15,2421.8,256358.0
1751068200,2421.8,2422.16,2421.8,2422.15,289052.0
1751068260,2422.15,2422.44,2421.31,2421.31,351560.0
1751068320,2421.31,2422.0,2421.31,2421.62,196652.0
1751068380,2421.79,2421.8,2420.97,2421.75,280674.0
1751068440,2421.75,2422.56,2421.75,2422.54,134206.0
1751068500,2422.54,2422.96,2422.53,2422.96,273628.0
1751068560,2422.95,2423.11,2422.35,2422.46,405268.0
1751068620,2422.45,2422.55,2422.0,2422.54,193448.0
1751068680,2422.54,2422.55,2421.5,2422.2,212744.0
1751068740,2422.2,2422.2,2421.61,2421.99,157784.0
1751068800,2422.18,2423.06,2421.81,2422.95,499158.0
1751068860,2422.95,2422.96,2421.22,2421.68,358086.0
1751068920,2421.68,2421.68,2420.39,2420.91,474770.0
1751068980,2420.92,2421.49,2419.72,2421.49,520936.0
1751069040,2421.48,2421.49,2420.0,2420.0,1451146.0
1751069100,2419.88,2420.9,2419.74,2420.37,410510.0
1751069160,2420.37,2420.38,2418.69,2418.7,583056.0
1751069220,2418.81,2418.99,2418.43,2418.79,470790.0
1751069280,2418.79,2418.99,2417.39,2417.72,470198.0
1751069340,2417.72,2417.75,2416.57,2417.21,745664.0
1751069400,2417.21,2417.81,2417.21,2417.8,167202.0
1751069460,2417.81,2418.03,2416.65,2417.0,634582.0
1751069520,2417.09,2417.35,2417.07,2417.22,277602.0
1751069580,2416.74,2417.7,2416.35,2417.7,497910.0
1751069640,2417.7,2417.7,2416.18,2416.18,422372.0
1751069700,2416.19,2417.48,2416.01,2417.18,390186.0
1751069760,2417.18,2420.52,2417.01,2419.03,690440.0
1751069820,2419.75,2420.35,2419.03,2419.41,316666.0
1751069880,2419.41,2419.46,2417.52,2417.52,344332.0
1751069940,2417.52,2417.62,2416.78,2417.43,185170.0
1751070000,2417.44,2418.41,2417.0,2417.98,257442.0
1751070060,2417.98,2419.22,2417.33,2419.21,361426.0
1751070120,2419.21,2419.98,2418.74,2418.98,255042.0
1751070180,2418.63,2418.99,2418.01,2418.98,503480.0
1751070240,2418.98,2419.17,2418.89,2419.16,187006.0
1751070300,2419.16,2419.3,2418.5,2418.96,131422.0
1751070360,2418.66,2418.66,2417.84,2418.66,229066.0
1751070420,2418.66,2418.89,2418.25,2418.89,107454.0
1751070480,2418.89,2418.89,2418.39,2418.39,60464.0
1751070540,2418.39,2419.59,2418.24,2419.58,383814.0
1751070600,2419.59,2420.8,2418.81,2418.81,532532.0
1751070660,2418.82,2418.82,2417.1,2417.53,358060.0
1751070720,2417.85,2420.17,2417.85,2419.81,253362.0
1751070780,2419.81,2420.52,2419.77,2419.78,256740.0
1751070840,2419.77,2419.77,2418.27,2418.44,394342.0
1751070900,2418.44,2418.57,2417.78,2417.78,142338.0
1751070960,2417.78,2417.78,2417.0,2417.24,200616.0
1751071020,2417.24,2418.04,2417.0,2417.72,244142.0
1751071080,2417.73,2418.26,2417.1,2417.1,190104.0
1751071140,2417.1,2417.25,2416.79,2417.24,243020.0
1751071200,2417.24,2419.64,2417.24,2419.13,494036.0
1751071260,2419.12,2419.13,2418.26,2418.79,199128.0
1751071320,2418.8,2419.64,2418.79,2419.32,251780.0
1751071380,2419.32,2419.54,2418.94,2419.0,282434.0
1751071440,2419.0,2419.0,2418.36,2418.69,80954.0
1751071500,2418.69,2418.92,2418.0,2418.55,172438.0
1751071560,2418.55,2421.81,2418.54,2421.81,609156.0
1751071620,2421.81,2422.32,2421.37,2421.5,1015584.0
1751071680,2421.49,2421.69,2420.36,2421.41,364470.0
1751071740,2421.41,2421.41,2420.41,2420.55,187162.0
1751071800,2420.55,2420.55,2420.07,2420.47,403758.0
1751071860,2420.47,2420.76,2420.16,2420.17,188478.0
1751071920,2420.17,2420.86,2420.16,2420.42,232962.0
1751071980,2420.42,2420.43,2418.32,2418.34,472348.0
1751072040,2418.34,2419.3,2418.15,2418.29,596242.0
1751072100,2418.34,2418.35,2416.58,2416.58,388944.0
1751072160,2416.59,2418.0,2416.22,2417.91,222456.0
1751072220,2417.91,2418.21,2417.91,2417.92,135708.0
1751072280,2417.92,2417.92,2417.56,2417.81,113418.0
1751072340,2417.81,2418.0,2417.1,2417.11,86614.0
1751072400,2417.1,2417.11,2415.5,2416.5,709574.0
1751072460,2416.5,2417.42,2416.5,2417.42,556344.0
1751072520,2417.41,2417.59,2416.44,2416.45,406306.0
1751072580,2416.44,2416.79,2416.37,2416.62,162224.0
1751072640,2416.62,2417.36,2415.75,2415.75,515286.0
1751072700,2415.76,2416.62,2415.75,2416.61,211798.0
1751072760,2416.79,2417.61,2416.79,2417.61,403944.0
1751072820,2417.61,2419.0,2417.35,2417.35,462494.0
1751072880,2417.35,2417.86,2417.24,2417.37,184502.0
1751072940,2417.37,2417.5,2416.82,2417.0,123432.0
1751073000,2416.99,2417.01,2415.96,2416.47,218326.0
1751073060,2416.47,2416.47,2415.42,2415.71,493622.0
1751073120,2415.85,2416.45,2415.29,2415.3,285954.0
1751073180,2415.3,2415.41,2414.0,2414.59,1126782.0
1751073240,2414.59,2414.71,2412.22,2412.7,1763526.0
1751073300,2412.69,2412.7,2409.21,2410.22,5051018.0
1751073360,2410.22,2411.73,2409.89,2409.89,2314182.0
1751073420,2409.89,2410.72,2409.2,2410.07,1240016.0
1751073480,2410.08,2410.21,2408.52,2408.55,1653292.0
1751073540,2408.55,2411.26,2408.47,2410.7,1546576.0
1751073600,2410.7,2412.93,2410.7,2412.01,2668346.0
1751073660,2412.0,2413.01,2411.6,2413.01,1068992.0
1751073720,2413.0,2413.32,2412.51,2412.51,815396.0
1751073780,2412.48,2412.84,2411.8,2412.83,439506.0
1751073840,2412.83,2413.0,2412.56,2412.58,451902.0
1751073900,2412.59,2413.48,2412.58,2413.21,239158.0
1751073960,2413.21,2413.57,2413.03,2413.2,277406.0
1751074020,2413.2,2413.34,2411.23,2411.7,660192.0
1751074080,2411.69,2411.84,2410.04,2410.04,327198.0
1751074140,2410.04,2411.44,2410.04,2411.44,443834.0
1751074200,2411.44,2413.15,2411.44,2411.89,351534.0
1751074260,2411.88,2412.49,2411.58,2411.67,382170.0
1751074320,2411.38,2411.54,2411.1,2411.42,177638.0
1751074380,2411.32,2411.55,2410.07,2410.07,526338.0
1751074440,2410.07,2410.45,2409.58,2410.44,340546.0
1751074500,2410.45,2410.96,2409.98,2409.99,1733630.0
1751074560,2409.98,2409.99,2409.11,2409.12,1153890.0
1751074620,2409.12,2409.12,2405.0,2406.21,4393542.0
1751074680,2406.06,2406.99,2405.39,2406.99,1131856.0
1751074740,2406.98,2408.94,2406.8,2408.51,1037212.0
1751074800,2408.5,2409.59,2408.03,2409.3,998618.0
1751074860,2409.3,2410.36,2409.3,2409.9,670886.0
1751074920,2409.91,2410.77,2409.87,2410.7,352344.0
1751074980,2410.89,2412.38,2410.89,2412.01,831620.0
1751075040,2412.01,2413.29,2412.01,2412.99,1510594.0
1751075100,2412.99,2414.69,2412.98,2413.74,1032686.0
1751075160,2413.74,2413.74,2412.85,2412.86,677846.0
1751075220,2412.85,2413.27,2412.32,2413.27,407444.0
1751075280,2413.27,2414.53,2413.26,2414.5,538226.0
1751075340,2414.51,2414.95,2414.0,2414.22,395002.0
1751075400,2414.22,2415.18,2414.06,2415.18,401470.0
1751075460,2415.18,2415.99,2414.78,2415.27,740442.0
1751075520,2415.27,2415.28,2413.66,2413.66,1128316.0
1751075580,2413.66,2414.47,2413.52,2414.4,313670.0
1751075640,2414.4,2415.13,2414.4,2414.42,156628.0
1751075700,2414.43,2415.48,2414.42,2415.48,278842.0
1751075760,2415.53,2416.28,2415.26,2416.2,395642.0
1751075820,2416.19,2417.8,2416.18,2417.1,930382.0
1751075880,2417.09,2417.67,2416.9,2417.62,693642.0
1751075940,2417.62,2417.62,2416.07,2416.95,1268444.0
1751076000,2416.95,2417.36,2415.72,2415.93,602838.0
1751076060,2415.93,2415.94,2415.78,2415.92,222524.0
1751076120,2415.93,2416.74,2415.71,2416.73,500126.0
1751076180,2416.74,2417.88,2416.73,2417.86,634696.0
1751076240,2417.85,2417.86,2415.32,2415.32,494658.0
1751076300,2415.32,2415.88,2413.76,2413.77,371752.0
1751076360,2413.77,2415.5,2413.76,2415.46,514814.0
1751076420,2415.46,2416.55,2415.32,2416.43,193772.0
1751076480,2416.24,2416.56,2415.78,2416.06,235580.0
1751076540,2416.07,2417.04,2415.91,2416.48,800558.0
1751076600,2416.3,2416.88,2416.29,2416.83,164200.0
1751076660,2416.83,2417.31,2416.82,2416.84,254010.0
1751076720,2416.84,2416.84,2415.46,2415.83,203428.0
1751076780,2415.82,2416.11,2415.02,2415.78,172296.0
1751076840,2415.78,2416.0,2414.23,2414.24,234494.0
1751076900,2414.23,2415.64,2414.23,2415.62,295398.0
1751076960,2415.62,2415.97,2415.4,2415.97,143990.0
1751077020,2415.97,2417.4,2415.97,2416.44,558002.0
1751077080,2416.45,2416.76,2415.91,2416.44,258276.0
1751077140,2416.43,2417.27,2416.16,2417.27,175946.0
1751077200,2417.26,2419.12,2417.26,2418.54,830050.0
1751077260,2418.54,2419.45,2418.32,2419.05,1062986.0
1751077320,2419.06,2419.26,2418.0,2418.29,379816.0
1751077380,2418.29,2419.13,2418.21,2419.12,337524.0
1751077440,2419.12,2419.5,2418.66,2419.49,378620.0
1751077500,2419.65,2420.6,2419.3,2419.34,1106438.0
1751077560,2419.34,2420.01,2419.3,2420.01,365186.0
1751077620,2420.01,2420.14,2419.34,2420.0,258808.0
1751077680,2420.0,2420.0,2419.42,2419.99,359082.0
1751077740,2419.99,2420.58,2419.99,2420.25,282160.0
1751077800,2420.26,2420.81,2420.08,2420.52,656508.0
1751077860,2420.52,2420.54,2419.42,2419.61,400348.0
1751077920,2419.61,2421.74,2419.3,2421.74,475072.0
1751077980,2421.73,2421.73,2420.36,2420.7,220492.0
1751078040,2420.71,2421.73,2420.7,2421.45,511648.0
1751078100,2421.45,2421.78,2421.44,2421.5,414354.0
1751078160,2421.5,2421.5,2420.51,2421.15,963304.0
1751078220,2420.95,2420.95,2419.77,2420.02,385404.0
1751078280,2420.02,2420.19,2420.01,2420.01,138616.0
1751078340,2420.01,2420.02,2419.17,2419.17,253624.0
1751078400,2419.17,2419.39,2419.17,2419.39,70120.0
1751078460,2419.48,2421.5,2419.48,2420.85,411044.0
1751078520,2420.85,2420.89,2419.32,2419.32,1004458.0
1751078580,2419.32,2420.05,2419.32,2420.05,208298.0
1751078640,2420.05,2420.99,2419.93,2419.95,2300900.0
1751078700,2419.94,2419.95,2418.45,2418.45,461462.0
1751078760,2418.46,2418.48,2417.51,2417.52,585628.0
1751078820,2417.52,2418.51,2417.52,2418.09,602524.0
1751078880,2418.09,2418.09,2417.58,2418.0,195716.0
1751078940,2418.25,2418.81,2418.21,2418.21,204944.0
1751079000,2418.21,2418.23,2418.21,2418.22,156048.0
1751079060,2418.23,2418.23,2418.06,2418.06,234028.0
1751079120,2418.07,2418.07,2417.62,2417.81,332762.0
1751079180,2417.82,2418.27,2417.53,2418.21,264310.0
1751079240,2418.21,2418.22,2417.82,2417.92,93918.0
1751079300,2417.92,2418.49,2417.92,2418.08,133312.0
1751079360,2418.08,2418.08,2417.44,2417.73,208474.0
1751079420,2417.81,2418.1,2417.56,2418.1,177228.0
1751079480,2418.1,2418.55,2418.1,2418.33,251276.0
1751079540,2418.33,2418.33,2417.69,2417.69,97690.0
1751079600,2417.69,2418.47,2417.69,2418.47,858880.0
1751079660,2418.46,2418.47,2417.33,2417.94,551034.0
1751079720,2417.97,2417.99,2417.72,2417.72,171714.0
1751079780,2417.73,2418.58,2417.72,2418.58,280368.0
1751079840,2418.57,2419.52,2418.57,2418.94,563602.0
1751079900,2418.93,2419.28,2418.57,2418.91,254956.0
1751079960,2418.9,2418.91,2417.76,2418.05,264332.0
1751080020,2418.05,2418.28,2417.8,2418.08,149656.0
1751080080,2418.08,2418.08,2417.6,2417.6,119116.0
1751080140,2417.6,2417.6,2416.56,2416.56,312462.0
1751080200,2416.57,2417.5,2416.24,2417.49,381224.0
1751080260,2417.49,2417.94,2416.69,2416.7,165942.0
1751080320,2416.7,2416.7,2416.08,2416.09,410492.0
1751080380,2416.09,2416.34,2415.86,2415.97,464876.0
1751080440,2415.98,2416.45,2415.28,2416.45,466584.0
1751080500,2416.55,2417.42,2416.55,2416.66,396692.0
1751080560,2416.66,2417.89,2416.66,2417.89,82542.0
1751080620,2417.89,2417.89,2417.37,2417.38,155216.0
1751080680,2417.37,2417.84,2417.32,2417.32,485390.0
1751080740,2417.32,2420.31,2417.31,2420.31,931538.0
1751080800,2420.31,2421.53,2420.31,2421.03,738034.0
1751080860,2421.03,2421.5,2420.72,2421.03,637734.0
1751080920,2421.03,2421.03,2420.07,2420.24,731904.0
1751080980,2420.24,2420.25,2419.1,2419.55,565420.0
1751081040,2419.54,2419.79,2419.0,2419.08,417244.0
1751081100,2419.08,2420.3,2419.08,2419.8,375150.0
1751081160,2419.75,2420.09,2419.43,2420.09,108162.0
1751081220,2420.08,2420.19,2419.31,2419.38,221172.0
1751081280,2419.38,2419.51,2419.36,2419.51,110646.0
1751081340,2419.78,2419.84,2419.36,2419.84,164956.0
1751081400,2419.83,2420.46,2419.83,2419.94,218772.0
1751081460,2419.94,2420.37,2419.59,2420.36,242276.0
1751081520,2420.36,2420.36,2419.7,2419.7,157018.0
1751081580,2419.7,2420.84,2419.53,2420.84,166206.0
1751081640,2420.83,2420.84,2420.18,2420.84,537510.0
1751081700,2420.84,2421.19,2420.21,2420.21,548804.0
1751081760,2420.22,2420.83,2417.47,2418.02,1510296.0
1751081820,2418.02,2419.01,2418.0,2418.01,314718.0
1751081880,2418.01,2418.71,2418.0,2418.71,220070.0
1751081940,2418.7,2419.19,2418.56,2418.96,132882.0
1751082000,2418.95,2419.55,2418.92,2418.93,166550.0
1751082060,2418.92,2419.2,2418.64,2419.2,223034.0
1751082120,2419.19,2419.2,2418.96,2418.96,68120.0
1751082180,2418.97,2420.0,2418.96,2420.0,70454.0
1751082240,2420.0,2420.28,2419.89,2419.9,179854.0
1751082300,2419.9,2420.41,2418.26,2419.72,2542976.0
1751082360,2419.72,2419.89,2419.01,2419.41,857154.0
1751082420,2419.4,2419.89,2419.4,2419.55,170174.0
1751082480,2419.55,2420.16,2419.54,2419.97,158638.0
1751082540,2419.97,2419.97,2419.46,2419.46,208850.0
1751082600,2419.46,2420.17,2419.46,2420.16,183406.0
1751082660,2420.16,2420.3,2419.83,2419.86,321164.0
1751082720,2419.86,2419.86,2419.23,2419.24,117616.0
1751082780,2419.18,2420.06,2418.79,2420.06,154042.0
1751082840,2420.06,2421.0,2420.06,2421.0,335538.0
1751082900,2420.99,2421.54,2420.86,2421.54,389724.0
1751082960,2421.54,2421.54,2420.65,2420.77,224152.0
1751083020,2420.77,2420.78,2419.06,2419.06,195888.0
1751083080,2419.07,2419.8,2419.0,2419.53,104764.0
1751083140,2419.53,2419.88,2419.53,2419.71,113638.0
1751083200,2419.71,2420.58,2419.09,2419.09,553436.0
1751083260,2419.09,2420.24,2419.05,2420.24,276772.0
1751083320,2420.23,2420.63,2420.23,2420.53,145128.0
1751083380,2420.53,2420.53,2419.98,2420.3,456172.0
1751083440,2420.31,2420.51,2420.0,2420.24,110506.0
1751083500,2420.24,2420.24,2419.32,2419.34,167400.0
1751083560,2419.34,2419.59,2419.05,2419.58,255400.0
1751083620,2419.58,2419.58,2419.05,2419.21,196418.0
1751083680,2419.2,2420.83,2419.2,2419.64,879640.0
1751083740,2419.63,2419.64,2418.83,2418.84,178058.0
1751083800,2418.84,2418.91,2418.07,2418.9,317960.0
1751083860,2418.9,2418.91,2418.64,2418.64,102248.0
1751083920,2418.64,2418.65,2417.43,2417.44,533180.0
1751083980,2417.44,2418.0,2417.19,2417.99,281432.0
1751084040,2417.99,2418.0,2417.84,2417.85,96086.0
1751084100,2417.85,2418.02,2416.6,2416.61,1005424.0
1751084160,2416.61,2417.14,2416.52,2416.94,277592.0
1751084220,2416.93,2417.45,2416.72,2417.44,212912.0
1751084280,2417.45,2417.9,2417.16,2417.45,444152.0
1751084340,2417.46,2417.46,2417.16,2417.4,169856.0
1751084400,2417.4,2418.24,2417.4,2418.24,232804.0
1751084460,2418.23,2418.31,2418.23,2418.31,199094.0
1751084520,2418.3,2418.7,2417.17,2417.17,389112.0
1751084580,2417.18,2417.99,2417.02,2417.22,301218.0
1751084640,2417.22,2418.17,2417.22,2418.17,216770.0
1751084700,2418.16,2418.36,2417.92,2418.24,215350.0
1751084760,2418.24,2419.37,2418.15,2419.15,249928.0
1751084820,2419.16,2419.46,2419.15,2419.46,55258.0
1751084880,2419.46,2419.75,2419.46,2419.65,153684.0
1751084940,2419.65,2420.3,2419.65,2420.3,446462.0
1751085000,2420.3,2420.3,2419.02,2419.03,382642.0
1751085060,2419.03,2419.51,2419.02,2419.02,168360.0
1751085120,2419.03,2419.13,2418.4,2418.41,118578.0
1751085180,2418.4,2419.17,2418.0,2419.16,160212.0
1751085240,2419.17,2419.96,2419.16,2419.95,80432.0
1751085300,2419.96,2419.96,2419.32,2419.54,102112.0
1751085360,2419.54,2419.88,2419.1,2419.19,272324.0
1751085420,2419.18,2419.65,2419.18,2419.65,119614.0
1751085480,2419.65,2419.88,2419.2,2419.2,81278.0
1751085540,2419.2,2419.21,2418.71,2419.2,269424.0
1751085600,2419.21,2419.25,2419.2,2419.24,55136.0
1751085660,2419.24,2419.53,2419.12,2419.53,66640.0
1751085720,2419.59,2419.84,2419.55,2419.56,55498.0
1751085780,2419.56,2419.99,2419.55,2419.98,152432.0
1751085840,2419.85,2419.85,2419.15,2419.28,107204.0
1751085900,2419.27,2419.86,2419.27,2419.49,331190.0
1751085960,2419.5,2419.62,2419.49,2419.62,79394.0
1751086020,2419.62,2419.68,2419.27,2419.68,195050.0
1751086080,2419.68,2419.68,2419.13,2419.14,149202.0
1751086140,2419.14,2419.28,2418.0,2418.39,167264.0
1751086200,2418.39,2418.59,2418.38,2418.53,155322.0
1751086260,2418.53,2418.54,2418.21,2418.39,66042.0
1751086320,2418.39,2418.6,2418.19,2418.52,122630.0
1751086380,2418.52,2418.52,2417.95,2417.99,448394.0
1751086440,2417.99,2418.92,2417.99,2418.91,90884.0
1751086500,2418.91,2420.33,2418.91,2420.15,825586.0
1751086560,2420.16,2420.16,2420.03,2420.03,912100.0
1751086620,2420.03,2420.19,2419.48,2420.18,520424.0
1751086680,2420.18,2420.19,2419.61,2419.61,59870.0
1751086740,2419.62,2420.0,2419.61,2419.99,121608.0
1751086800,2420.0,2420.29,2419.99,2420.18,234760.0
1751086860,2420.18,2420.46,2420.02,2420.46,228338.0
1751086920,2420.46,2423.39,2420.46,2423.1,1868680.0
1751086980,2423.1,2426.32,2423.04,2426.05,3272610.0
1751087040,2426.05,2426.3,2424.32,2424.47,1795908.0
1751087100,2424.47,2424.81,2424.14,2424.78,542356.0
1751087160,2424.78,2424.79,2424.03,2424.03,433064.0
1751087220,2424.04,2424.86,2423.9,2424.86,442326.0
1751087280,2424.86,2424.86,2423.84,2424.85,250104.0
1751087340,2424.85,2425.45,2424.67,2425.3,687458.0
1751087400,2425.31,2427.48,2425.3,2426.26,2568490.0
1751087460,2426.27,2426.27,2425.49,2425.95,772124.0
1751087520,2425.94,2427.08,2425.94,2426.27,630910.0
1751087580,2426.28,2426.68,2426.0,2426.67,382692.0
1751087640,2426.67,2427.68,2426.67,2427.15,796768.0
1751087700,2427.15,2427.29,2426.22,2427.02,627178.0
1751087760,2427.01,2427.02,2425.32,2426.0,628916.0
1751087820,2426.1,2426.11,2425.68,2426.1,185928.0
1751087880,2425.85,2425.85,2424.3,2425.23,884264.0
1751087940,2425.23,2425.6,2425.12,2425.19,342366.0
1751088000,2425.18,2425.75,2425.18,2425.7,511360.0
1751088060,2425.7,2425.7,2425.26,2425.67,161326.0
1751088120,2425.68,2425.68,2424.6,2424.8,352928.0
1751088180,2424.8,2424.8,2423.54,2423.88,460708.0
1751088240,2423.88,2424.13,2422.41,2422.75,1696636.0
1751088300,2422.75,2423.0,2422.54,2422.87,125710.0
1751088360,2422.87,2423.7,2422.87,2423.69,149288.0
1751088420,2423.69,2423.98,2423.09,2423.33,358446.0
1751088480,2423.33,2423.49,2423.32,2423.49,190888.0
1751088540,2423.49,2423.49,2422.76,2422.95,555114.0
1751088600,2422.95,2423.89,2422.95,2423.89,230870.0
1751088660,2423.88,2424.32,2422.74,2422.75,663550.0
1751088720,2422.75,2424.85,2422.37,2424.43,777312.0
1751088780,2424.44,2425.02,2424.44,2424.64,434736.0
1751088840,2424.64,2424.89,2423.65,2423.65,334172.0
1751088900,2423.65,2424.06,2423.29,2423.3,194130.0
1751088960,2423.3,2423.3,2422.5,2422.85,332448.0
1751089020,2422.85,2423.64,2422.85,2423.64,179898.0
1751089080,2423.64,2423.64,2421.99,2421.99,1354276.0
1751089140,2422.0,2422.43,2421.76,2421.99,769958.0
1751089200,2421.99,2422.0,2420.99,2420.99,724648.0
1751089260,2421.0,2421.18,2419.66,2419.83,1311224.0
1751089320,2419.82,2420.73,2419.8,2419.92,1090942.0
1751089380,2419.92,2420.22,2418.75,2419.0,2018306.0
1751089440,2418.99,2419.0,2417.85,2418.0,1977656.0
1751089500,2417.99,2418.87,2417.56,2418.0,2184298.0
1751089560,2417.99,2418.27,2417.24,2418.04,974352.0
1751089620,2418.23,2419.27,2418.18,2419.26,838714.0
1751089680,2419.27,2419.74,2418.86,2419.12,220378.0
1751089740,2419.12,2419.58,2418.89,2419.57,158568.0
1751089800,2419.57,2420.14,2419.57,2420.08,196712.0
1751089860,2420.08,2420.57,2419.57,2420.57,145690.0
1751089920,2420.56,2420.76,2420.15,2420.76,178946.0
1751089980,2420.76,2421.43,2420.75,2420.75,654580.0
1751090040,2420.75,2420.94,2420.59,2420.81,222366.0
1751090100,2420.81,2420.81,2420.01,2420.01,111242.0
1751090160,2420.01,2420.14,2419.79,2420.14,134686.0
1751090220,2420.14,2420.64,2420.14,2420.63,142122.0
1751090280,2420.64,2420.94,2420.5,2420.5,122806.0
1751090340,2420.5,2420.99,2420.5,2420.99,99700.0
1751090400,2420.98,2421.5,2420.85,2420.85,327474.0
1751090460,2420.85,2421.06,2420.85,2420.97,92802.0
1751090520,2420.97,2421.5,2420.93,2421.39,343810.0
1751090580,2421.39,2422.4,2421.39,2422.05,814310.0
1751090640,2422.04,2422.67,2422.04,2422.04,199264.0
1751090700,2422.05,2422.05,2421.66,2421.93,234702.0
1751090760,2421.94,2422.99,2421.93,2422.98,409630.0
1751090820,2422.98,2423.0,2422.79,2423.0,342888.0
1751090880,2422.99,2424.64,2422.99,2424.16,1940506.0
1751090940,2424.16,2424.89,2424.15,2424.66,471310.0
1751091000,2424.66,2425.5,2424.65,2425.5,336464.0
1751091060,2425.49,2425.52,2424.94,2425.08,566542.0
1751091120,2425.08,2425.26,2424.48,2424.88,372318.0
1751091180,2424.86,2424.86,2424.02,2424.14,232034.0
1751091240,2424.15,2425.43,2424.14,2425.42,278280.0
1751091300,2425.42,2425.42,2424.87,2424.87,470086.0
1751091360,2424.87,2425.13,2424.57,2424.57,205044.0
1751091420,2424.58,2425.03,2424.48,2425.02,247860.0
1751091480,2425.02,2425.16,2425.0,2425.01,221692.0
1751091540,2425.01,2425.01,2424.1,2424.43,229040.0
1751091600,2424.42,2424.43,2422.99,2423.34,526734.0
1751091660,2423.34,2423.52,2422.51,2422.68,222898.0
1751091720,2422.67,2423.34,2422.67,2423.33,182618.0
1751091780,2423.34,2423.34,2423.24,2423.25,172490.0
1751091840,2423.26,2424.1,2423.08,2424.1,300988.0
1751091900,2424.09,2424.24,2423.65,2424.23,222344.0
1751091960,2424.24,2425.69,2424.23,2425.68,671120.0
1751092020,2425.68,2425.69,2424.79,2424.96,252786.0
1751092080,2424.96,2425.4,2424.96,2425.4,295974.0
1751092140,2425.4,2425.4,2424.83,2424.84,105534.0
1751092200,2424.58,2424.83,2423.28,2423.28,294140.0
1751092260,2423.28,2423.49,2422.88,2423.25,318684.0
1751092320,2423.25,2423.25,2423.08,2423.08,108286.0
1751092380,2423.08,2423.21,2423.05,2423.05,183038.0
1751092440,2423.06,2423.06,2422.88,2423.0,111104.0
1751092500,2423.0,2423.09,2422.7,2422.71,198676.0
1751092560,2422.71,2423.14,2422.7,2423.14,189196.0
1751092620,2423.13,2424.44,2423.13,2424.43,137518.0
1751092680,2424.43,2424.43,2423.6,2423.86,107372.0
1751092740,2423.86,2423.93,2423.01,2423.19,99014.0
1751092800,2423.19,2423.65,2423.19,2423.4,53470.0
1751092860,2423.4,2424.0,2423.39,2423.45,203862.0
1751092920,2423.45,2423.46,2422.49,2422.95,280772.0
1751092980,2422.95,2424.07,2422.95,2424.06,245682.0
1751093040,2424.07,2424.17,2423.5,2423.5,476320.0
1751093100,2423.67,2423.96,2423.56,2423.57,76478.0
1751093160,2423.56,2423.57,2422.36,2422.36,392198.0
1751093220,2422.36,2422.73,2422.36,2422.36,159234.0
1751093280,2422.36,2423.44,2422.36,2423.16,218612.0
1751093340,2423.16,2423.9,2423.0,2423.89,105850.0
1751093400,2423.89,2424.07,2423.61,2423.91,288582.0
1751093460,2423.92,2424.75,2423.91,2424.74,88428.0
1751093520,2424.74,2425.68,2424.63,2424.81,941026.0
1751093580,2424.8,2425.39,2424.8,2425.18,230810.0
1751093640,2425.17,2425.58,2425.17,2425.58,176902.0
1751093700,2425.57,2426.61,2425.24,2425.25,925502.0
1751093760,2425.24,2425.25,2424.63,2424.9,547266.0
1751093820,2424.89,2424.9,2424.76,2424.76,180010.0
1751093880,2424.76,2425.6,2424.75,2425.6,242746.0
1751093940,2425.6,2426.21,2425.59,2426.11,343198.0
1751094000,2426.1,2426.33,2425.62,2425.63,525560.0
1751094060,2425.66,2426.27,2425.19,2425.67,762914.0
1751094120,2425.69,2426.48,2425.39,2425.39,341800.0
1751094180,2425.4,2425.4,2424.37,2424.37,246956.0
1751094240,2424.38,2424.6,2424.03,2424.59,364328.0
1751094300,2424.59,2424.6,2424.17,2424.31,174718.0
1751094360,2424.3,2424.37,2423.57,2423.87,278774.0
1751094420,2423.87,2423.88,2423.59,2423.6,250618.0
1751094480,2423.6,2424.01,2422.92,2422.93,528692.0
1751094540,2422.93,2423.6,2422.83,2423.59,346738.0
1751094600,2423.59,2423.71,2423.59,2423.71,131416.0
1751094660,2423.71,2423.8,2423.7,2423.79,107472.0
1751094720,2423.79,2423.8,2423.79,2423.8,55008.0
1751094780,2423.79,2423.8,2423.6,2423.6,89482.0
1751094840,2423.6,2424.22,2423.6,2424.22,139756.0
1751094900,2424.22,2424.23,2423.53,2423.57,510590.0
1751094960,2423.57,2424.11,2423.25,2423.25,193448.0
1751095020,2423.25,2424.51,2423.2,2424.51,259996.0
1751095080,2424.51,2424.72,2424.5,2424.71,154124.0
1751095140,2424.72,2424.9,2424.28,2424.66,163978.0
1751095200,2424.67,2424.67,2424.28,2424.29,100366.0
1751095260,2424.28,2424.71,2424.0,2424.71,228106.0
1751095320,2424.71,2425.0,2424.65,2424.99,168284.0
1751095380,2424.99,2426.83,2424.99,2425.99,1046850.0
1751095440,2425.98,2425.99,2425.39,2425.8,517722.0
1751095500,2425.79,2426.0,2425.79,2425.8,223440.0
1751095560,2425.79,2425.97,2425.0,2425.01,300982.0
1751095620,2425.0,2425.76,2424.52,2425.76,383090.0
1751095680,2425.76,2426.73,2425.44,2425.45,373454.0
1751095740,2425.44,2426.02,2425.44,2426.01,117320.0
1751095800,2426.01,2426.99,2425.8,2426.72,460512.0
1751095860,2426.71,2427.51,2426.17,2427.42,397644.0
1751095920,2427.43,2427.8,2426.89,2427.4,418694.0
1751095980,2427.4,2427.7,2425.42,2425.43,675376.0
1751096040,2425.43,2425.93,2425.27,2425.72,509112.0
1751096100,2425.72,2426.59,2425.71,2425.92,208194.0
1751096160,2425.93,2427.28,2425.92,2426.92,341756.0
1751096220,2426.91,2426.92,2426.09,2426.67,288578.0
1751096280,2426.67,2427.2,2426.67,2426.73,208630.0
1751096340,2426.72,2427.61,2426.72,2427.61,231472.0
1751096400,2427.42,2427.61,2426.82,2426.82,263932.0
1751096460,2426.76,2426.99,2426.5,2426.98,85748.0
1751096520,2426.98,2427.78,2426.98,2427.36,367054.0
1751096580,2427.37,2427.37,2426.72,2426.73,269070.0
1751096640,2426.73,2426.73,2426.28,2426.73,330122.0
1751096700,2426.72,2427.66,2426.72,2427.66,582226.0
1751096760,2427.66,2428.55,2427.55,2427.73,967216.0
1751096820,2427.73,2428.71,2427.22,2428.71,322976.0
1751096880,2428.7,2428.71,2427.4,2427.41,524978.0
1751096940,2427.41,2428.3,2427.13,2428.29,521274.0
1751097000,2428.29,2428.46,2427.76,2427.99,353064.0
1751097060,2428.0,2428.09,2426.67,2427.13,947520.0
1751097120,2427.13,2427.5,2426.98,2427.47,469954.0
1751097180,2427.48,2428.5,2427.36,2428.25,823440.0
1751097240,2428.25,2428.26,2427.09,2427.48,452196.0
1751097300,2427.26,2428.2,2427.25,2427.69,214414.0
1751097360,2427.7,2432.45,2427.69,2431.06,6446280.0
1751097420,2431.07,2431.47,2430.0,2430.0,1066586.0
1751097480,2430.0,2431.72,2429.96,2431.13,1602858.0
1751097540,2431.13,2431.13,2430.34,2430.54,528404.0
1751097600,2430.54,2431.25,2429.16,2429.17,1066734.0
1751097660,2429.17,2429.66,2428.58,2428.66,2021218.0
1751097720,2428.66,2428.66,2427.35,2427.35,666126.0
1751097780,2427.36,2428.32,2427.35,2428.31,856676.0
1751097840,2428.18,2428.18,2426.82,2427.02,991246.0
1751097900,2427.03,2428.47,2427.03,2427.48,444998.0
1751097960,2427.48,2427.48,2426.64,2426.64,240674.0
1751098020,2426.64,2426.95,2425.37,2425.95,762746.0
1751098080,2425.95,2425.95,2424.23,2424.23,1479062.0
1751098140,2424.23,2424.37,2423.05,2423.33,1376672.0
1751098200,2423.34,2424.64,2423.33,2424.16,1083338.0
1751098260,2424.17,2424.3,2423.65,2423.65,548788.0
1751098320,2423.56,2423.56,2421.5,2421.84,1668090.0
1751098380,2421.73,2422.31,2420.7,2420.7,1359260.0
1751098440,2420.51,2421.26,2419.79,2421.26,1335404.0
1751098500,2421.25,2421.44,2419.58,2420.1,2127446.0
1751098560,2420.1,2420.8,2419.29,2420.6,437574.0
1751098620,2420.6,2420.6,2419.26,2419.27,385300.0
1751098680,2419.27,2419.99,2418.5,2419.65,1042854.0
1751098740,2419.55,2420.0,2419.23,2419.61,666028.0
1751098800,2419.62,2421.13,2419.61,2420.6,1373886.0
1751098860,2420.6,2422.89,2420.53,2422.89,1620804.0
1751098920,2422.89,2423.4,2422.74,2422.74,1074764.0
1751098980,2422.75,2423.8,2422.74,2423.8,669642.0
1751099040,2423.8,2424.46,2423.79,2423.93,595846.0
1751099100,2423.93,2424.09,2423.74,2423.94,419258.0
1751099160,2423.93,2423.94,2422.51,2422.52,464188.0
1751099220,2422.52,2423.94,2422.46,2423.8,679914.0
1751099280,2423.79,2423.95,2423.37,2423.95,183000.0
1751099340,2423.95,2423.95,2422.8,2422.81,515866.0
1751099400,2422.81,2423.77,2422.8,2423.77,195762.0
1751099460,2423.77,2424.09,2423.31,2423.32,281534.0
1751099520,2423.32,2423.54,2423.04,2423.54,144364.0
1751099580,2423.53,2423.86,2423.21,2423.79,224680.0
1751099640,2423.79,2424.48,2423.22,2423.22,324820.0
1751099700,2423.23,2423.91,2422.9,2423.73,131464.0
1751099760,2423.73,2424.09,2422.31,2422.31,364694.0
1751099820,2422.3,2422.94,2422.06,2422.94,225520.0
1751099880,2422.93,2423.37,2422.68,2423.02,327264.0
1751099940,2423.02,2423.32,2423.02,2423.09,183770.0
1751100000,2423.1,2423.3,2422.7,2422.97,221902.0
1751100060,2422.97,2422.98,2422.44,2422.61,236404.0
1751100120,2422.61,2422.62,2421.47,2421.66,365478.0
1751100180,2421.66,2422.28,2421.66,2422.28,170562.0
1751100240,2422.28,2422.56,2421.8,2422.18,232926.0
1751100300,2422.19,2422.19,2421.53,2421.53,150082.0
1751100360,2421.53,2421.53,2420.81,2420.98,550756.0
1751100420,2420.99,2421.2,2420.81,2420.82,125386.0
1751100480,2420.82,2420.95,2420.55,2420.56,575842.0
1751100540,2420.56,2421.02,2420.55,2421.0,182682.0
1751100600,2420.9,2421.0,2420.76,2420.99,273840.0
1751100660,2420.99,2421.01,2420.14,2420.88,489072.0
1751100720,2420.87,2422.47,2420.87,2421.1,540218.0
1751100780,2421.1,2421.56,2420.72,2421.56,226474.0
1751100840,2421.56,2421.93,2421.55,2421.8,218530.0
1751100900,2421.81,2422.71,2421.8,2422.44,301870.0
1751100960,2422.36,2422.36,2421.89,2422.36,136078.0
1751101020,2422.36,2422.36,2422.13,2422.22,163688.0
1751101080,2422.22,2422.56,2422.22,2422.51,167668.0
1751101140,2422.51,2423.3,2422.44,2423.29,674658.0
1751101200,2423.18,2423.18,2422.86,2422.93,419904.0
1751101260,2422.92,2423.02,2422.86,2422.93,205936.0
1751101320,2422.92,2422.93,2422.64,2422.68,178332.0
1751101380,2422.68,2423.3,2422.68,2423.3,128046.0
1751101440,2423.3,2423.72,2423.19,2423.71,247312.0
1751101500,2423.71,2423.81,2423.11,2423.11,358766.0
1751101560,2423.11,2423.11,2422.5,2422.59,384150.0
1751101620,2422.59,2422.59,2420.67,2420.68,673540.0
1751101680,2420.68,2420.84,2419.66,2419.67,1566724.0
1751101740,2419.67,2420.34,2419.65,2420.0,867592.0
1751101800,2419.99,2420.14,2419.72,2419.99,697608.0
1751101860,2419.99,2420.4,2419.99,2420.12,870700.0
1751101920,2420.12,2420.18,2419.84,2420.17,688822.0
1751101980,2420.17,2420.4,2419.87,2419.95,381450.0
1751102040,2419.94,2420.09,2419.94,2419.99,613014.0
1751102100,2419.98,2420.4,2419.98,2420.4,123250.0
1751102160,2420.4,2420.4,2419.59,2419.59,285730.0
1751102220,2419.59,2419.6,2418.73,2419.33,1992172.0
1751102280,2419.33,2419.83,2419.28,2419.28,719354.0
1751102340,2419.28,2420.39,2419.18,2420.38,263134.0
1751102400,2420.39,2420.7,2419.96,2420.0,736986.0
1751102460,2420.0,2420.0,2419.75,2419.76,127194.0
1751102520,2419.76,2420.38,2419.75,2420.38,299390.0
1751102580,2420.37,2422.22,2420.37,2422.06,453160.0
1751102640,2422.07,2422.59,2422.02,2422.05,234844.0
1751102700,2421.88,2422.66,2421.86,2422.65,119142.0
1751102760,2422.65,2422.89,2422.65,2422.88,93266.0
1751102820,2422.88,2423.34,2422.87,2422.87,392618.0
1751102880,2422.81,2422.81,2422.22,2422.46,332602.0
1751102940,2422.46,2422.79,2422.46,2422.79,84810.0
1751103000,2422.77,2423.6,2422.76,2423.1,380474.0
1751103060,2423.1,2423.6,2423.09,2423.59,127762.0
1751103120,2423.59,2423.71,2423.59,2423.7,175618.0
1751103180,2423.7,2423.71,2423.22,2423.32,355902.0
1751103240,2423.33,2424.0,2423.32,2423.99,304526.0
1751103300,2423.99,2424.09,2423.72,2424.09,195890.0
1751103360,2424.08,2425.33,2424.08,2425.33,750752.0
1751103420,2425.32,2425.35,2424.68,2424.68,344694.0
1751103480,2424.69,2425.46,2424.52,2425.13,455238.0
1751103540,2425.13,2425.5,2425.13,2425.16,249240.0
1751103600,2425.16,2426.36,2425.16,2426.16,670364.0
1751103660,2426.15,2426.36,2425.99,2426.02,517674.0
1751103720,2426.03,2426.98,2425.43,2425.43,417700.0
1751103780,2425.43,2425.43,2423.91,2424.7,495464.0
1751103840,2424.71,2424.75,2424.25,2424.68,156154.0
1751103900,2424.68,2426.19,2424.68,2426.19,294132.0
1751103960,2426.19,2426.53,2425.97,2426.51,225502.0
1751104020,2426.51,2426.84,2426.01,2426.84,508482.0
1751104080,2426.83,2426.99,2426.55,2426.89,282092.0
1751104140,2426.89,2427.35,2426.51,2427.35,404930.0
1751104200,2427.34,2427.53,2426.62,2426.82,1200680.0
1751104260,2426.83,2427.23,2426.82,2427.22,420606.0
1751104320,2427.22,2427.5,2426.84,2426.84,323192.0
1751104380,2426.84,2426.84,2425.8,2426.44,329956.0
1751104440,2426.44,2426.81,2426.43,2426.81,139550.0
1751104500,2426.8,2426.97,2426.65,2426.66,176196.0
1751104560,2426.65,2426.88,2426.45,2426.46,132352.0
1751104620,2426.45,2426.54,2426.37,2426.37,102480.0
1751104680,2426.37,2426.38,2425.31,2425.86,593542.0
1751104740,2425.86,2425.87,2425.57,2425.58,203708.0
1751104800,2425.58,2426.97,2425.58,2426.97,429796.0
1751104860,2426.96,2426.97,2426.66,2426.66,728842.0
1751104920,2426.66,2426.8,2425.84,2426.8,458526.0
1751104980,2426.79,2427.14,2426.35,2427.13,598112.0
1751105040,2427.13,2427.6,2427.05,2427.05,336134.0
1751105100,2427.05,2427.05,2426.21,2426.84,333242.0
1751105160,2426.84,2426.84,2426.8,2426.8,172154.0
1751105220,2426.81,2426.82,2426.09,2426.58,358588.0
1751105280,2426.58,2427.13,2426.58,2426.99,214682.0
1751105340,2426.99,2427.0,2426.35,2426.82,409824.0
1751105400,2426.82,2426.82,2426.64,2426.81,172754.0
1751105460,2426.82,2426.82,2426.46,2426.46,120352.0
1751105520,2426.46,2426.47,2426.11,2426.39,188258.0
1751105580,2426.38,2426.82,2426.38,2426.81,107976.0
1751105640,2426.81,2426.9,2426.56,2426.57,200290.0
1751105700,2426.56,2426.57,2425.98,2426.1,162510.0
1751105760,2426.1,2426.11,2425.23,2425.23,454226.0
1751105820,2425.23,2425.23,2424.35,2424.77,672384.0
1751105880,2424.77,2425.8,2424.77,2425.8,137976.0
1751105940,2425.79,2426.5,2425.79,2426.5,302180.0
1751106000,2426.5,2426.71,2425.95,2425.95,190168.0
1751106060,2425.96,2426.74,2425.95,2426.73,234778.0
1751106120,2426.73,2427.56,2426.73,2427.02,582688.0
1751106180,2427.02,2427.2,2425.79,2426.99,420526.0
1751106240,2426.96,2427.56,2426.95,2427.56,283458.0
1751106300,2427.56,2427.56,2427.23,2427.24,188260.0
1751106360,2427.23,2428.4,2426.87,2428.39,664256.0
1751106420,2428.4,2428.83,2427.27,2427.38,679422.0
1751106480,2427.37,2427.78,2427.27,2427.43,121576.0
1751106540,2427.43,2428.71,2427.43,2428.38,237438.0
1751106600,2428.38,2428.71,2427.59,2428.7,1410542.0
1751106660,2428.79,2428.93,2428.43,2428.44,420426.0
1751106720,2428.43,2428.77,2427.82,2427.82,159888.0
1751106780,2427.83,2427.83,2427.19,2427.2,511848.0
1751106840,2427.2,2427.68,2426.89,2427.68,273272.0
1751106900,2427.68,2427.78,2426.61,2426.61,142758.0
1751106960,2426.62,2426.62,2425.71,2425.89,225474.0
1751107020,2425.89,2426.57,2425.89,2426.51,800690.0
1751107080,2426.36,2426.57,2426.36,2426.4,179086.0
1751107140,2426.39,2426.69,2426.08,2426.08,304274.0
1751107200,2426.09,2426.09,2425.24,2425.54,646270.0
1751107260,2425.53,2425.54,2424.57,2424.57,557942.0
1751107320,2424.57,2424.58,2424.08,2424.51,384910.0
1751107380,2424.51,2424.51,2422.98,2424.03,1079862.0
1751107440,2424.03,2424.48,2424.03,2424.13,250450.0
1751107500,2424.12,2424.8,2424.12,2424.23,200336.0
1751107560,2424.23,2424.23,2424.21,2424.23,178650.0
1751107620,2424.23,2424.29,2423.43,2423.44,331664.0
1751107680,2423.44,2423.76,2423.31,2423.76,280538.0
1751107740,2423.76,2424.5,2423.75,2424.5,529738.0
1751107800,2424.49,2424.65,2424.05,2424.06,173210.0
1751107860,2423.92,2423.96,2423.57,2423.95,106796.0
1751107920,2423.96,2424.19,2423.14,2423.15,443580.0
1751107980,2423.14,2424.13,2422.5,2424.12,469790.0
1751108040,2424.13,2424.97,2424.12,2424.97,351210.0
1751108100,2425.06,2425.1,2424.73,2424.74,184344.0
1751108160,2424.74,2425.04,2424.73,2425.04,180120.0
1751108220,2425.03,2425.04,2424.74,2424.74,93594.0
1751108280,2424.74,2424.75,2424.74,2424.75,57104.0
1751108340,2424.54,2425.13,2424.37,2425.12,207332.0
1751108400,2425.12,2426.39,2425.12,2426.19,310988.0
1751108460,2426.19,2427.69,2426.19,2427.03,847216.0
1751108520,2426.84,2427.07,2426.73,2426.73,307814.0
1751108580,2426.73,2427.15,2426.19,2426.2,358904.0
1751108640,2426.19,2426.24,2425.33,2426.23,317592.0
1751108700,2426.24,2426.24,2425.65,2425.66,137186.0
1751108760,2425.65,2425.68,2425.52,2425.68,145624.0
1751108820,2425.67,2425.98,2425.34,2425.34,354720.0
1751108880,2425.34,2425.6,2425.23,2425.56,244640.0
1751108940,2425.56,2425.84,2425.55,2425.66,123524.0
1751109000,2425.66,2425.78,2425.6,2425.6,64820.0
1751109060,2425.6,2425.61,2425.18,2425.19,150828.0
1751109120,2425.19,2425.45,2425.18,2425.33,173010.0
1751109180,2425.33,2425.61,2425.15,2425.31,195682.0
1751109240,2425.31,2426.46,2425.3,2426.46,167440.0
1751109300,2426.46,2426.46,2425.85,2426.32,229956.0
1751109360,2426.33,2426.33,2425.86,2425.86,94052.0
1751109420,2425.87,2425.87,2425.43,2425.44,180536.0
1751109480,2425.43,2426.0,2425.25,2426.0,229480.0
1751109540,2426.0,2426.93,2425.99,2426.54,237436.0
1751109600,2426.55,2427.16,2426.54,2427.15,112486.0
1751109660,2427.15,2427.16,2426.64,2426.64,157136.0
1751109720,2426.64,2427.16,2426.64,2427.16,191396.0
1751109780,2427.16,2427.46,2426.83,2427.1,255258.0
1751109840,2427.09,2427.44,2426.8,2427.44,255884.0
1751109900,2427.43,2427.44,2427.01,2427.32,213604.0
1751109960,2427.32,2427.33,2427.14,2427.14,61674.0
1751110020,2427.14,2427.14,2426.71,2426.71,442344.0
1751110080,2426.71,2426.72,2426.5,2426.72,82346.0
1751110140,2426.72,2427.0,2426.71,2427.0,83988.0
1751110200,2426.99,2427.2,2426.46,2426.46,176098.0
1751110260,2426.47,2426.47,2426.13,2426.14,144862.0
1751110320,2426.13,2426.28,2426.05,2426.05,127150.0
1751110380,2426.05,2426.27,2426.05,2426.26,126564.0
1751110440,2426.27,2426.27,2425.5,2425.65,178366.0
1751110500,2425.64,2425.65,2425.18,2425.23,255918.0
1751110560,2425.23,2425.41,2425.21,2425.35,296994.0
1751110620,2425.35,2425.8,2425.35,2425.54,225062.0
1751110680,2425.54,2425.88,2425.54,2425.88,207342.0
1751110740,2425.87,2426.55,2425.87,2426.55,696232.0
1751110800,2426.55,2426.55,2425.7,2425.99,445794.0
1751110860,2425.99,2426.0,2425.88,2425.88,130552.0
1751110920,2425.89,2426.3,2425.88,2426.11,147214.0
1751110980,2426.11,2426.11,2425.71,2425.72,64028.0
1751111040,2425.71,2426.73,2425.71,2426.72,224522.0
1751111100,2426.74,2427.01,2426.12,2426.51,422462.0
1751111160,2426.51,2426.72,2425.46,2425.46,181308.0
1751111220,2425.46,2425.46,2425.17,2425.17,138946.0
1751111280,2425.17,2425.89,2425.17,2425.88,85686.0
1751111340,2425.88,2426.74,2425.88,2426.74,125428.0
1751111400,2426.73,2426.74,2426.25,2426.25,138596.0
1751111460,2426.25,2426.26,2425.89,2425.9,151024.0
1751111520,2425.9,2426.06,2425.82,2425.82,117046.0
1751111580,2425.83,2426.1,2425.78,2425.79,154610.0
1751111640,2425.78,2427.5,2425.78,2427.49,179450.0
1751111700,2427.49,2427.5,2426.95,2427.19,85336.0
1751111760,2427.19,2427.48,2426.87,2426.88,94600.0
1751111820,2426.88,2426.88,2426.68,2426.78,126688.0
1751111880,2426.78,2426.79,2426.05,2426.05,337476.0
1751111940,2426.06,2426.26,2426.05,2426.26,117300.0
1751112000,2426.26,2426.88,2425.86,2426.4,629252.0
1751112060,2426.27,2426.27,2425.71,2425.91,381310.0
1751112120,2426.01,2426.87,2426.01,2426.87,247176.0
1751112180,2426.87,2426.87,2425.91,2425.92,472812.0
1751112240,2425.92,2426.39,2425.7,2426.05,281706.0
1751112300,2426.05,2426.05,2425.84,2425.84,81434.0
1751112360,2425.84,2425.85,2425.59,2425.59,72248.0
1751112420,2425.59,2425.59,2425.12,2425.49,290190.0
1751112480,2425.5,2425.5,2424.71,2424.71,466330.0
1751112540,2424.71,2424.72,2424.42,2424.43,182620.0
1751112600,2424.43,2424.89,2424.42,2424.88,176954.0
1751112660,2424.88,2425.94,2424.88,2425.93,345654.0
1751112720,2425.93,2425.94,2424.92,2425.0,215806.0
1751112780,2425.0,2425.16,2424.99,2425.16,177850.0
1751112840,2425.16,2425.78,2424.72,2424.82,655596.0
1751112900,2424.82,2424.97,2423.07,2423.07,1133200.0
1751112960,2423.07,2423.25,2422.14,2422.14,726536.0
1751113020,2422.14,2422.66,2421.24,2422.66,901566.0
1751113080,2422.66,2423.05,2422.24,2422.58,416244.0
1751113140,2422.57,2423.16,2422.57,2423.11,238690.0
1751113200,2423.11,2423.39,2422.68,2422.68,165992.0
1751113260,2422.68,2423.08,2422.54,2423.08,108010.0
1751113320,2423.08,2423.08,2422.06,2422.07,271646.0
1751113380,2422.07,2422.89,2422.06,2422.88,198410.0
1751113440,2422.88,2423.99,2422.88,2422.93,651104.0
1751113500,2422.93,2423.29,2422.93,2423.09,307244.0
1751113560,2423.09,2423.99,2422.65,2423.84,441306.0
1751113620,2423.84,2423.84,2422.82,2423.04,162988.0
1751113680,2423.04,2423.04,2423.03,2423.03,72194.0
1751113740,2423.03,2423.04,2422.88,2422.89,117400.0
1751113800,2422.89,2424.14,2422.88,2424.14,132528.0
1751113860,2424.14,2424.28,2424.13,2424.13,154022.0
1751113920,2424.14,2424.14,2423.55,2423.56,145948.0
1751113980,2423.55,2424.75,2423.55,2424.75,157958.0
1751114040,2424.58,2426.03,2424.44,2425.37,1179042.0
1751114100,2425.37,2425.79,2424.91,2424.92,194004.0
1751114160,2424.92,2425.18,2424.92,2424.99,122838.0
1751114220,2424.98,2426.0,2424.98,2426.0,521778.0
1751114280,2426.0,2426.49,2425.99,2426.48,237010.0
1751114340,2426.48,2426.98,2426.48,2426.97,171648.0
1751114400,2426.98,2426.98,2425.69,2425.69,718824.0
1751114460,2425.69,2425.7,2425.55,2425.55,177386.0
1751114520,2425.41,2425.41,2425.27,2425.28,116790.0
1751114580,2425.27,2425.4,2425.27,2425.27,149360.0
1751114640,2425.27,2425.28,2425.24,2425.25,102230.0
1751114700,2425.21,2425.42,2424.95,2425.42,203304.0
1751114760,2425.42,2425.49,2425.24,2425.49,157052.0
1751114820,2425.49,2425.8,2425.48,2425.79,55342.0
1751114880,2425.79,2425.8,2424.86,2424.86,153326.0
1751114940,2424.86,2424.86,2423.99,2424.5,315460.0
1751115000,2424.51,2425.78,2424.11,2425.77,182810.0
1751115060,2425.78,2426.43,2425.77,2426.42,115574.0
1751115120,2426.42,2426.43,2425.76,2426.28,151950.0
1751115180,2426.28,2426.34,2426.27,2426.33,125744.0
1751115240,2426.34,2426.34,2425.46,2425.56,290404.0
1751115300,2425.56,2425.56,2424.92,2424.92,112914.0
1751115360,2424.92,2425.27,2424.74,2425.26,264314.0
1751115420,2425.26,2425.57,2425.26,2425.56,77746.0
1751115480,2425.57,2425.57,2424.95,2424.95,111774.0
1751115540,2424.95,2424.99,2424.7,2424.98,95174.0
1751115600,2424.98,2426.21,2424.98,2425.89,121048.0
1751115660,2425.89,2426.19,2425.79,2426.19,127498.0
1751115720,2426.19,2426.5,2426.18,2426.47,279292.0
1751115780,2426.47,2426.47,2425.14,2425.52,255550.0
1751115840,2425.53,2427.5,2425.52,2427.5,285456.0
1751115900,2427.51,2427.51,2426.75,2426.76,747854.0
1751115960,2426.75,2427.69,2426.75,2427.69,343214.0
1751116020,2427.69,2428.01,2427.11,2427.33,1857502.0
1751116080,2427.32,2427.4,2427.03,2427.4,188516.0
1751116140,2427.4,2427.4,2425.56,2426.25,569888.0
1751116200,2426.25,2426.66,2425.83,2426.66,302312.0
1751116260,2426.65,2426.66,2426.65,2426.65,48088.0
1751116320,2426.65,2426.66,2426.23,2426.23,103234.0
1751116380,2426.23,2426.24,2426.23,2426.23,49866.0
1751116440,2426.23,2426.24,2425.83,2426.05,208462.0
1751116500,2426.04,2426.05,2425.87,2425.87,80928.0
1751116560,2425.88,2425.88,2425.42,2425.43,84884.0
1751116620,2425.42,2425.5,2424.16,2424.16,306308.0
1751116680,2424.16,2424.22,2423.6,2424.1,301086.0
1751116740,2424.1,2424.49,2423.93,2424.49,233142.0
1751116800,2424.48,2424.9,2424.48,2424.89,155760.0
1751116860,2424.89,2424.9,2424.49,2424.49,91932.0
1751116920,2424.49,2424.5,2423.52,2423.75,682238.0
1751116980,2423.75,2424.03,2423.3,2423.82,349624.0
1751117040,2423.82,2424.23,2423.73,2424.23,224122.0
1751117100,2424.23,2424.85,2424.11,2424.12,164350.0
1751117160,2424.12,2424.53,2424.12,2424.53,80916.0
1751117220,2424.53,2424.53,2421.61,2422.16,1355718.0
1751117280,2422.16,2422.7,2421.93,2422.64,528468.0
1751117340,2422.64,2423.49,2422.15,2422.85,891410.0
1751117400,2423.17,2423.41,2421.55,2421.56,712912.0
1751117460,2421.56,2421.87,2419.69,2419.87,1762376.0
1751117520,2420.16,2420.44,2418.93,2419.98,1916464.0
1751117580,2419.99,2421.56,2419.91,2420.37,2579132.0
1751117640,2420.64,2421.39,2420.0,2420.0,481832.0
1751117700,2420.0,2421.32,2420.0,2420.62,657820.0
1751117760,2420.63,2421.04,2420.39,2420.4,386230.0
1751117820,2420.4,2420.57,2420.0,2420.57,450226.0
1751117880,2420.57,2422.42,2420.56,2421.52,881914.0
1751117940,2421.53,2421.82,2420.96,2421.34,492112.0
1751118000,2421.34,2422.27,2421.32,2422.01,473062.0
1751118060,2422.0,2422.28,2421.87,2421.91,194332.0
1751118120,2421.91,2421.91,2421.41,2421.68,222010.0
1751118180,2421.69,2421.7,2421.01,2421.01,127968.0
1751118240,2421.02,2421.48,2420.82,2421.44,297894.0
1751118300,2421.44,2422.1,2421.44,2421.79,116068.0
1751118360,2421.79,2422.23,2421.44,2421.44,484246.0
1751118420,2421.44,2421.48,2420.83,2421.12,270188.0
1751118480,2421.12,2421.48,2421.02,2421.2,174350.0
1751118540,2421.2,2421.2,2420.36,2420.71,206820.0
1751118600,2420.71,2420.86,2420.29,2420.86,242518.0
1751118660,2420.97,2421.67,2420.97,2421.67,144200.0
1751118720,2421.66,2421.81,2420.62,2420.63,201880.0
1751118780,2420.63,2420.85,2420.62,2420.69,158574.0
1751118840,2420.69,2421.21,2420.69,2420.94,143342.0
1751118900,2420.85,2421.38,2420.84,2421.12,181326.0
1751118960,2421.12,2421.78,2421.11,2421.13,219720.0
1751119020,2421.12,2421.4,2420.84,2421.4,250658.0
1751119080,2421.4,2421.68,2421.13,2421.34,270438.0
1751119140,2421.33,2421.8,2420.87,2421.8,154620.0
1751119200,2421.79,2421.8,2421.44,2421.79,189652.0
1751119260,2421.79,2422.21,2421.78,2422.01,125112.0
1751119320,2422.0,2422.69,2421.78,2422.68,199506.0
1751119380,2422.69,2423.89,2422.69,2423.2,457582.0
1751119440,2423.2,2423.5,2423.18,2423.49,255266.0
1751119500,2423.49,2423.5,2422.8,2423.0,235682.0
1751119560,2423.0,2423.39,2423.0,2423.39,154242.0
1751119620,2423.38,2423.5,2423.38,2423.5,164578.0
1751119680,2423.5,2424.0,2423.49,2423.66,405590.0
1751119740,2423.67,2424.26,2423.67,2423.87,343442.0
1751119800,2423.86,2424.65,2423.86,2424.27,296664.0
1751119860,2424.26,2424.62,2424.26,2424.48,161138.0
1751119920,2424.47,2425.16,2424.2,2424.2,460182.0
1751119980,2424.2,2424.31,2423.9,2424.19,184166.0
1751120040,2424.18,2425.36,2424.18,2425.16,271506.0
1751120100,2425.16,2425.43,2424.8,2425.33,265036.0
1751120160,2425.33,2426.39,2425.14,2426.39,501886.0
1751120220,2426.38,2426.4,2426.0,2426.4,256364.0
1751120280,2426.39,2426.51,2425.16,2425.17,372154.0
1751120340,2425.17,2425.3,2425.16,2425.16,318894.0
1751120400,2425.17,2425.82,2425.16,2425.54,239022.0
1751120460,2425.55,2426.13,2425.54,2425.71,454034.0
1751120520,2425.72,2425.72,2425.12,2425.56,163818.0
1751120580,2425.56,2425.56,2425.25,2425.55,144798.0
1751120640,2425.55,2426.69,2425.54,2426.37,454222.0
1751120700,2426.36,2426.37,2426.02,2426.02,780208.0
1751120760,2426.03,2426.03,2425.0,2425.2,227004.0
1751120820,2425.19,2425.47,2424.7,2425.01,375962.0
1751120880,2425.01,2425.25,2424.56,2425.19,343934.0
1751120940,2425.2,2425.8,2425.0,2425.45,537408.0
1751121000,2425.45,2426.0,2425.45,2425.77,236420.0
1751121060,2425.99,2426.46,2425.6,2425.6,429280.0
1751121120,2425.61,2425.94,2425.14,2425.14,168886.0
1751121180,2425.14,2425.15,2423.87,2424.25,463534.0
1751121240,2424.26,2424.73,2424.25,2424.35,250096.0
1751121300,2424.35,2424.8,2423.94,2424.41,231222.0
1751121360,2424.41,2424.41,2424.0,2424.41,209142.0
1751121420,2424.4,2425.56,2424.24,2425.56,261580.0
1751121480,2425.55,2426.0,2424.86,2424.87,234028.0
1751121540,2424.87,2425.3,2424.7,2424.88,133438.0
1751121600,2424.87,2424.88,2424.23,2424.24,192102.0
1751121660,2424.24,2424.51,2424.23,2424.51,70736.0
1751121720,2424.51,2425.23,2424.51,2425.21,448018.0
1751121780,2425.21,2425.27,2425.2,2425.27,70210.0
1751121840,2425.26,2425.39,2424.95,2425.38,453990.0
1751121900,2425.39,2425.39,2425.01,2425.01,107336.0
1751121960,2425.02,2425.02,2424.79,2424.79,77422.0
1751122020,2424.79,2424.96,2424.62,2424.62,78826.0
1751122080,2424.62,2425.06,2424.62,2425.06,75624.0
1751122140,2425.06,2425.06,2424.24,2424.24,119340.0
1751122200,2424.24,2424.6,2424.22,2424.23,146284.0
1751122260,2424.22,2424.6,2424.22,2424.59,137722.0
1751122320,2424.36,2424.36,2424.0,2424.0,141500.0
1751122380,2424.01,2424.5,2423.74,2424.23,267876.0
1751122440,2424.23,2424.59,2424.23,2424.58,225300.0
1751122500,2424.58,2425.0,2424.58,2424.75,207494.0
1751122560,2424.75,2424.76,2424.75,2424.76,24626.0
1751122620,2424.75,2424.76,2424.75,2424.76,43398.0
1751122680,2424.76,2424.96,2424.75,2424.96,50198.0
1751122740,2424.96,2424.96,2424.52,2424.87,112488.0
1751122800,2424.88,2424.9,2424.87,2424.89,399066.0
1751122860,2424.89,2424.89,2424.25,2424.26,237176.0
1751122920,2424.26,2424.54,2424.26,2424.54,183320.0
1751122980,2424.53,2425.29,2424.43,2425.28,309068.0
1751123040,2425.29,2425.43,2425.08,2425.31,110842.0
1751123100,2425.31,2425.31,2423.82,2424.33,396360.0
1751123160,2424.33,2424.34,2424.33,2424.33,79162.0
1751123220,2424.33,2425.02,2423.87,2425.01,381314.0
1751123280,2425.02,2425.05,2424.3,2424.57,139134.0
1751123340,2424.57,2424.6,2424.57,2424.6,45134.0
1751123400,2424.6,2425.09,2424.59,2425.09,41718.0
1751123460,2425.09,2425.99,2425.08,2425.99,184742.0
1751123520,2425.99,2426.0,2425.52,2425.75,201436.0
1751123580,2425.75,2425.75,2425.2,2425.31,189270.0
1751123640,2425.3,2425.31,2424.81,2424.98,211736.0
1751123700,2424.98,2426.67,2424.97,2426.66,678452.0
1751123760,2426.66,2426.67,2426.04,2426.37,431512.0
1751123820,2426.37,2426.65,2426.04,2426.05,94136.0
1751123880,2426.04,2426.28,2426.04,2426.17,118294.0
1751123940,2426.17,2426.17,2424.14,2424.15,372056.0
1751124000,2424.15,2424.15,2423.62,2423.79,436168.0
1751124060,2423.8,2423.8,2423.0,2423.01,695178.0
1751124120,2423.01,2423.63,2422.15,2422.31,597540.0
1751124180,2422.31,2423.14,2422.31,2423.13,243854.0
1751124240,2423.13,2424.25,2423.13,2423.81,354674.0
1751124300,2423.8,2424.12,2423.8,2423.82,93314.0
1751124360,2423.82,2423.82,2423.1,2423.44,144066.0
1751124420,2423.45,2423.45,2422.95,2422.95,190902.0
1751124480,2422.74,2423.48,2422.73,2423.48,146338.0
1751124540,2423.67,2423.96,2423.37,2423.8,130622.0
1751124600,2423.93,2424.5,2423.93,2424.5,133154.0
1751124660,2424.54,2425.18,2424.54,2424.86,144220.0
1751124720,2424.85,2425.68,2424.85,2425.68,131768.0
1751124780,2425.68,2425.8,2425.0,2425.15,128662.0
1751124840,2425.16,2425.37,2424.86,2425.1,120690.0
1751124900,2425.1,2425.1,2424.91,2424.99,46286.0
1751124960,2425.0,2425.55,2424.8,2424.8,208060.0
1751125020,2424.8,2424.81,2423.93,2423.94,106128.0
1751125080,2423.94,2424.37,2423.93,2424.17,187964.0
1751125140,2424.23,2424.94,2424.23,2424.42,159032.0
1751125200,2424.42,2424.77,2424.41,2424.73,53780.0
1751125260,2424.73,2425.07,2424.73,2425.06,129030.0
1751125320,2425.06,2425.26,2425.06,2425.26,53096.0
1751125380,2425.26,2425.81,2425.25,2425.79,187260.0
1751125440,2425.79,2426.49,2425.79,2426.14,366064.0
1751125500,2426.14,2430.72,2425.93,2430.5,6167430.0
1751125560,2430.5,2430.9,2429.27,2429.8,1069848.0
1751125620,2429.8,2429.8,2427.95,2428.83,1263892.0
1751125680,2428.83,2428.83,2427.45,2427.72,407468.0
1751125740,2427.73,2428.98,2427.72,2428.97,596696.0
1751125800,2428.97,2429.57,2428.44,2428.89,1558246.0
1751125860,2428.9,2429.72,2428.7,2429.71,368624.0
1751125920,2429.71,2430.0,2429.01,2429.25,359422.0
1751125980,2429.25,2429.25,2427.9,2428.58,214296.0
1751126040,2428.58,2428.74,2427.51,2427.51,227732.0
1751126100,2427.51,2428.45,2427.51,2428.44,659132.0
1751126160,2428.45,2430.0,2428.44,2429.99,1318044.0
1751126220,2430.0,2441.35,2429.99,2438.19,15519934.0
1751126280,2438.19,2439.94,2437.62,2437.86,4941538.0
1751126340,2437.86,2437.86,2434.76,2435.09,1971328.0
1751126400,2435.08,2438.91,2435.08,2438.7,2944124.0
1751126460,2438.51,2438.86,2437.0,2438.47,2107110.0
1751126520,2438.47,2438.96,2437.0,2437.28,3072992.0
1751126580,2437.28,2437.48,2436.0,2437.12,1049436.0
1751126640,2437.12,2437.74,2435.1,2435.27,1077410.0
1751126700,2435.27,2437.5,2435.27,2437.3,1204210.0
1751126760,2437.3,2440.5,2437.29,2440.46,4856592.0
1751126820,2440.75,2442.0,2437.58,2441.99,2872290.0
1751126880,2442.0,2442.0,2439.4,2439.59,2969764.0
1751126940,2439.59,2439.91,2438.0,2438.0,1352576.0
1751127000,2438.01,2439.32,2436.63,2437.06,2196488.0
1751127060,2437.07,2437.43,2435.08,2437.09,1696124.0
1751127120,2437.09,2437.19,2435.84,2436.01,741370.0
1751127180,2436.01,2437.49,2435.56,2437.48,1427022.0
1751127240,2437.35,2439.0,2437.01,2437.52,774908.0
1751127300,2437.51,2438.45,2434.59,2434.83,2107800.0
1751127360,2434.82,2434.83,2432.7,2432.86,3105996.0
1751127420,2432.83,2433.59,2432.27,2432.84,1731724.0
1751127480,2433.11,2434.42,2432.55,2432.89,1776582.0
1751127540,2432.56,2433.15,2432.26,2432.26,1136772.0
1751127600,2432.26,2432.43,2430.69,2431.59,1801044.0
1751127660,2431.59,2434.09,2430.78,2434.09,1776166.0
1751127720,2434.08,2435.63,2433.69,2434.03,695984.0
1751127780,2434.03,2434.41,2433.0,2433.7,616256.0
1751127840,2433.87,2434.09,2432.94,2433.6,653136.0
1751127900,2433.6,2434.11,2433.2,2433.2,455576.0
1751127960,2433.2,2433.9,2432.1,2433.89,660960.0
1751128020,2433.9,2435.85,2433.81,2435.84,757624.0
1751128080,2435.83,2436.91,2435.5,2436.46,646022.0
1751128140,2436.47,2436.47,2435.76,2435.77,617008.0
1751128200,2435.77,2439.01,2435.77,2438.53,1769554.0
1751128260,2438.52,2439.83,2437.63,2437.76,1354990.0
1751128320,2437.76,2438.22,2437.03,2437.98,816092.0
1751128380,2437.98,2438.5,2437.65,2438.12,768830.0
1751128440,2438.12,2438.5,2437.01,2437.01,1145434.0
1751128500,2437.01,2438.05,2437.01,2437.57,256868.0
1751128560,2437.38,2437.93,2436.87,2437.13,459738.0
1751128620,2437.12,2437.13,2436.13,2436.98,547122.0
1751128680,2436.98,2437.25,2436.5,2436.87,604964.0
1751128740,2436.88,2436.88,2435.51,2435.52,539030.0
1751128800,2435.52,2435.52,2432.86,2432.87,657436.0
1751128860,2432.86,2432.99,2432.02,2432.1,1259884.0
1751128920,2432.0,2432.0,2430.86,2431.55,1461128.0
1751128980,2431.54,2433.0,2431.54,2432.99,440072.0
1751129040,2432.99,2433.1,2432.51,2432.52,320180.0
1751129100,2432.51,2433.08,2431.25,2431.44,524396.0
1751129160,2431.43,2431.65,2430.51,2431.0,626042.0
1751129220,2431.0,2432.1,2431.0,2432.1,373084.0
1751129280,2432.1,2432.28,2431.65,2432.27,469920.0
1751129340,2432.27,2432.28,2432.15,2432.16,104034.0
1751129400,2432.15,2432.37,2431.93,2431.93,218398.0
1751129460,2431.93,2434.16,2431.93,2434.16,273140.0
1751129520,2434.16,2434.36,2432.97,2432.97,420210.0
1751129580,2432.97,2433.04,2432.37,2432.77,280214.0
1751129640,2432.77,2432.78,2432.02,2432.5,213764.0
1751129700,2432.51,2433.0,2432.5,2432.84,165202.0
1751129760,2432.84,2432.84,2432.0,2432.48,292326.0
1751129820,2432.47,2433.0,2431.57,2432.99,469588.0
1751129880,2433.0,2433.87,2432.73,2433.87,465630.0
1751129940,2434.0,2434.0,2433.46,2433.82,288840.0
1751130000,2433.82,2434.5,2433.57,2434.5,213092.0
1751130060,2434.62,2434.63,2434.26,2434.26,181832.0
1751130120,2434.26,2434.27,2433.54,2433.54,166414.0
1751130180,2433.54,2434.08,2433.47,2434.07,414890.0
1751130240,2434.07,2434.47,2433.79,2434.02,248022.0
1751130300,2434.02,2434.03,2433.36,2433.82,189470.0
1751130360,2433.82,2434.0,2433.39,2434.0,346884.0
1751130420,2434.0,2434.63,2433.99,2434.63,149196.0
1751130480,2434.63,2436.18,2434.62,2435.1,809776.0
1751130540,2435.82,2435.95,2435.26,2435.93,551642.0
1751130600,2435.94,2437.0,2435.62,2437.0,489190.0
1751130660,2436.99,2438.31,2436.84,2437.17,1241350.0
1751130720,2437.18,2437.18,2436.91,2436.91,525518.0
1751130780,2436.91,2437.44,2436.91,2437.39,320428.0
1751130840,2437.38,2437.5,2437.38,2437.49,147438.0
1751130900,2437.49,2437.71,2436.94,2436.94,333096.0
1751130960,2436.94,2436.94,2435.82,2436.63,383616.0
1751131020,2436.63,2436.64,2435.67,2435.81,371070.0
1751131080,2435.9,2436.0,2435.42,2435.94,264440.0
1751131140,2435.94,2436.59,2435.62,2435.62,191546.0
1751131200,2435.61,2435.62,2434.39,2434.4,313164.0
1751131260,2434.39,2434.4,2432.87,2433.08,428490.0
1751131320,2433.07,2433.36,2432.59,2433.21,888634.0
1751131380,2433.21,2434.09,2432.98,2434.09,529364.0
1751131440,2434.09,2435.88,2434.04,2435.77,245116.0
1751131500,2435.76,2435.77,2434.15,2434.16,220002.0
1751131560,2434.16,2434.16,2433.21,2433.6,109290.0
1751131620,2433.6,2434.07,2433.13,2433.26,738762.0
1751131680,2433.19,2434.18,2433.13,2434.18,92712.0
1751131740,2434.18,2435.26,2434.15,2435.26,105118.0
1751131800,2435.25,2435.7,2434.55,2434.55,189054.0
1751131860,2434.55,2434.75,2433.88,2434.74,171396.0
1751131920,2434.74,2435.29,2433.92,2435.29,207698.0
1751131980,2435.93,2436.42,2435.37,2435.38,268274.0
1751132040,2435.37,2435.77,2435.35,2435.36,87772.0
1751132100,2435.36,2435.36,2434.65,2434.93,134786.0
1751132160,2434.94,2434.99,2434.26,2434.99,193020.0
1751132220,2434.99,2436.89,2434.99,2436.81,643534.0
1751132280,2436.8,2437.06,2435.95,2436.6,629256.0
1751132340,2436.59,2437.92,2436.59,2437.72,475602.0
1751132400,2437.71,2438.89,2437.71,2438.89,397232.0
1751132460,2438.89,2439.84,2438.51,2438.51,793694.0
1751132520,2438.63,2439.89,2438.63,2439.64,918924.0
1751132580,2439.64,2440.98,2439.56,2439.56,1788120.0
1751132640,2439.57,2439.75,2438.22,2439.04,794240.0
1751132700,2438.77,2438.77,2437.63,2438.05,439974.0
1751132760,2438.06,2438.18,2437.4,2438.18,239274.0
1751132820,2438.18,2438.59,2437.92,2438.4,370676.0
1751132880,2438.4,2442.65,2438.4,2442.17,1411836.0
1751132940,2442.17,2446.87,2442.17,2445.81,7470820.0
1751133000,2445.85,2447.03,2445.13,2446.12,2896050.0
1751133060,2446.12,2446.72,2444.13,2444.62,1166646.0
1751133120,2444.53,2445.55,2443.12,2443.83,1599888.0
1751133180,2443.82,2446.0,2443.68,2446.0,921940.0
1751133240,2445.99,2446.9,2443.7,2444.68,1701224.0
1751133300,2444.67,2444.68,2442.45,2443.08,666512.0
1751133360,2443.09,2444.88,2443.08,2444.87,412050.0
1751133420,2444.88,2444.88,2442.89,2442.89,485656.0
1751133480,2442.9,2443.3,2442.66,2442.67,243650.0
1751133540,2442.66,2443.13,2442.52,2443.13,537708.0
1751133600,2443.12,2443.78,2442.13,2443.0,716250.0
1751133660,2443.19,2443.49,2441.02,2441.69,996636.0
1751133720,2441.7,2441.7,2440.44,2441.02,592156.0
1751133780,2441.03,2441.03,2440.06,2440.43,677918.0
1751133840,2440.43,2440.43,2439.27,2439.85,933816.0
1751133900,2439.87,2440.0,2439.42,2440.0,377384.0
1751133960,2440.0,2441.16,2439.67,2441.16,415724.0
1751134020,2441.16,2441.16,2439.12,2439.14,864628.0
1751134080,2439.14,2439.63,2439.0,2439.62,421952.0
1751134140,2439.63,2440.31,2439.37,2439.38,338634.0
1751134200,2439.38,2439.51,2438.84,2439.02,358264.0
1751134260,2439.11,2439.4,2437.38,2437.38,447772.0
1751134320,2437.38,2438.33,2437.27,2437.77,384320.0
1751134380,2437.76,2438.21,2437.52,2438.12,331584.0
1751134440,2438.12,2440.21,2438.12,2438.78,494138.0
1751134500,2438.78,2439.19,2437.98,2437.98,460398.0
1751134560,2437.98,2438.12,2437.45,2438.11,319826.0
1751134620,2438.12,2438.35,2438.0,2438.35,205222.0
1751134680,2438.35,2439.2,2438.06,2439.2,476340.0
1751134740,2439.19,2439.43,2438.65,2439.42,227830.0
1751134800,2439.43,2439.47,2438.15,2438.15,368296.0
1751134860,2438.15,2438.76,2438.15,2438.53,243158.0
1751134920,2438.53,2438.53,2438.43,2438.43,151180.0
1751134980,2438.43,2438.88,2437.63,2437.63,1090290.0
1751135040,2437.63,2438.17,2437.22,2438.06,742526.0
1751135100,2438.07,2438.17,2437.05,2438.16,325032.0
1751135160,2438.16,2438.17,2437.66,2437.76,446202.0
1751135220,2437.76,2439.01,2437.71,2438.91,673488.0
1751135280,2438.91,2439.04,2437.11,2437.38,247062.0
1751135340,2437.38,2437.38,2435.42,2437.08,1551490.0
1751135400,2437.08,2437.83,2436.91,2437.09,329390.0
1751135460,2437.09,2439.16,2437.09,2439.16,313696.0
1751135520,2439.16,2439.16,2435.55,2435.96,318838.0
1751135580,2435.97,2436.17,2434.98,2435.2,757674.0
1751135640,2435.2,2435.49,2434.44,2435.49,548294.0
1751135700,2435.49,2436.24,2435.49,2436.24,318846.0
1751135760,2436.24,2436.48,2435.56,2435.56,676662.0
1751135820,2435.56,2435.87,2435.17,2435.68,240658.0
1751135880,2435.69,2436.13,2435.45,2435.46,376156.0
1751135940,2435.46,2435.46,2435.0,2435.0,120064.0
1751136000,2435.0,2435.46,2434.8,2435.46,293604.0
1751136060,2435.46,2435.46,2434.14,2434.15,264834.0
1751136120,2434.15,2434.15,2432.86,2433.26,941964.0
1751136180,2433.26,2434.04,2432.85,2432.86,289200.0
1751136240,2432.86,2434.0,2432.71,2434.0,504886.0
1751136300,2434.0,2434.0,2433.15,2433.62,361236.0
1751136360,2433.62,2433.75,2433.25,2433.49,264126.0
1751136420,2433.49,2433.5,2432.49,2432.5,229908.0
1751136480,2432.49,2432.86,2431.61,2432.86,520762.0
1751136540,2432.86,2434.53,2432.86,2434.31,357186.0
1751136600,2434.31,2434.55,2433.86,2433.86,368560.0
1751136660,2433.86,2434.16,2433.77,2434.15,209498.0
1751136720,2434.15,2434.16,2434.0,2434.01,144072.0
1751136780,2434.01,2434.39,2433.62,2433.63,205972.0
1751136840,2433.62,2435.61,2433.62,2435.01,546108.0
1751136900,2435.0,2436.21,2435.0,2436.21,197004.0
1751136960,2436.45,2437.75,2436.45,2437.53,465714.0
1751137020,2437.53,2437.54,2436.77,2436.96,311220.0
1751137080,2436.95,2436.96,2435.7,2435.7,330492.0
1751137140,2435.71,2436.33,2435.45,2436.32,172202.0
1751137200,2436.32,2436.33,2436.0,2436.2,233836.0
1751137260,2436.21,2436.21,2434.6,2434.6,254556.0
1751137320,2434.6,2434.61,2433.61,2434.11,452506.0
1751137380,2434.11,2434.29,2433.6,2434.25,312440.0
1751137440,2434.25,2435.0,2434.24,2434.99,216424.0
1751137500,2435.0,2435.57,2434.23,2434.56,233198.0
1751137560,2434.56,2434.99,2433.99,2433.99,155238.0
1751137620,2433.99,2434.0,2433.3,2433.73,149476.0
1751137680,2433.72,2433.73,2433.0,2433.0,134506.0
1751137740,2433.0,2435.0,2433.0,2434.99,284060.0
1751137800,2435.02,2435.59,2434.81,2435.58,121508.0
1751137860,2435.58,2435.78,2435.31,2435.55,393088.0
1751137920,2435.55,2436.0,2435.54,2435.8,155586.0
1751137980,2435.79,2435.8,2434.58,2434.58,199046.0
1751138040,2434.58,2434.58,2434.24,2434.25,84734.0
1751138100,2434.24,2434.56,2434.24,2434.25,119028.0
1751138160,2434.25,2434.74,2434.24,2434.41,100056.0
1751138220,2434.41,2436.64,2434.41,2436.3,245644.0
1751138280,2436.3,2437.37,2436.0,2437.37,815218.0
1751138340,2437.36,2438.78,2437.36,2437.81,358414.0
1751138400,2437.81,2438.33,2437.81,2438.15,520698.0
1751138460,2438.14,2438.71,2437.91,2438.58,187692.0
1751138520,2438.58,2439.26,2438.57,2438.68,445364.0
1751138580,2438.69,2438.69,2437.5,2437.5,423950.0
1751138640,2437.51,2437.51,2435.99,2437.17,218316.0
1751138700,2437.16,2437.51,2436.9,2437.5,106752.0
1751138760,2437.5,2437.71,2437.02,2437.02,135910.0
1751138820,2437.03,2437.03,2436.39,2436.77,164704.0
1751138880,2436.77,2437.03,2436.57,2436.57,166236.0
1751138940,2436.58,2436.58,2435.44,2435.44,184340.0
1751139000,2435.44,2435.44,2435.08,2435.08,298452.0
1751139060,2435.09,2435.81,2435.08,2435.81,190240.0
1751139120,2435.8,2435.81,2434.5,2434.61,579410.0
1751139180,2434.6,2434.76,2434.26,2434.75,254848.0
1751139240,2434.75,2434.76,2434.0,2434.0,241034.0
1751139300,2434.0,2434.29,2432.61,2433.08,447712.0
1751139360,2433.08,2433.08,2431.55,2432.78,1130650.0
1751139420,2432.78,2433.01,2432.14,2432.14,232820.0
1751139480,2432.15,2432.85,2431.24,2432.63,541586.0
1751139540,2432.64,2432.84,2432.46,2432.47,127180.0
1751139600,2432.46,2433.58,2432.27,2432.71,542308.0
1751139660,2432.72,2433.0,2432.6,2432.99,190094.0
1751139720,2432.99,2433.77,2432.43,2432.64,833196.0
1751139780,2432.65,2433.51,2432.64,2432.78,186794.0
1751139840,2432.79,2433.17,2432.54,2433.16,107378.0
1751139900,2433.16,2433.18,2432.88,2433.07,226556.0
1751139960,2433.06,2433.53,2433.06,2433.13,112356.0
1751140020,2433.13,2433.27,2432.96,2432.98,56612.0
1751140080,2432.98,2433.35,2432.77,2433.02,191366.0
1751140140,2433.02,2433.02,2432.84,2432.84,68074.0
1751140200,2432.84,2433.16,2432.5,2433.16,103308.0
1751140260,2433.16,2433.28,2432.97,2432.97,87286.0
1751140320,2432.97,2433.1,2432.73,2432.73,111990.0
1751140380,2432.74,2432.83,2432.21,2432.53,328380.0
1751140440,2432.52,2432.53,2432.33,2432.34,70526.0
1751140500,2432.34,2432.81,2431.7,2432.81,842530.0
1751140560,2432.81,2432.89,2432.71,2432.71,101392.0
1751140620,2432.72,2432.88,2432.26,2432.52,155318.0
1751140680,2432.52,2432.53,2432.38,2432.39,59082.0
1751140740,2432.38,2433.18,2432.22,2432.38,272722.0
1751140800,2432.38,2432.39,2430.77,2432.01,1512090.0
1751140860,2432.0,2433.0,2431.85,2433.0,713692.0
1751140920,2433.0,2433.42,2432.88,2433.42,238862.0
1751140980,2433.42,2433.79,2432.9,2433.79,269072.0
1751141040,2433.79,2433.99,2433.4,2433.99,205676.0
1751141100,2433.99,2433.99,2433.46,2433.46,64482.0
1751141160,2433.47,2433.61,2433.15,2433.15,170254.0
1751141220,2433.15,2433.89,2432.81,2433.06,349570.0
1751141280,2433.25,2433.29,2433.25,2433.28,29690.0
1751141340,2433.28,2433.89,2433.28,2433.34,148722.0
1751141400,2433.34,2433.35,2433.34,2433.35,52020.0
1751141460,2433.35,2433.99,2433.07,2433.07,175706.0
1751141520,2433.07,2433.52,2432.84,2432.84,232776.0
1751141580,2432.85,2433.16,2432.64,2432.64,216200.0
1751141640,2432.64,2432.64,2430.98,2431.32,458466.0
1751141700,2431.33,2431.33,2426.39,2428.19,5808956.0
1751141760,2428.2,2428.2,2427.48,2427.48,446182.0
1751141820,2427.48,2428.95,2427.28,2428.33,548876.0
1751141880,2428.33,2428.81,2428.0,2428.01,391864.0
1751141940,2428.01,2428.62,2427.48,2428.62,228006.0
1751142000,2428.34,2428.62,2427.88,2427.88,259512.0
1751142060,2427.88,2429.14,2427.84,2428.24,458140.0
1751142120,2428.24,2428.24,2428.18,2428.19,57518.0
1751142180,2428.19,2428.69,2428.18,2428.69,182964.0
1751142240,2428.69,2430.09,2428.69,2429.86,531894.0
1751142300,2429.86,2430.15,2429.58,2430.15,196238.0
1751142360,2430.14,2430.75,2430.14,2430.75,393728.0
1751142420,2430.66,2431.21,2430.66,2430.93,209692.0
1751142480,2430.94,2430.94,2430.45,2430.46,95930.0
1751142540,2430.46,2430.64,2430.24,2430.64,74400.0
1751142600,2430.64,2431.94,2430.17,2431.94,229824.0
1751142660,2431.94,2432.89,2431.81,2431.94,235134.0
1751142720,2431.94,2432.09,2431.65,2431.88,141792.0
1751142780,2431.89,2432.21,2431.65,2432.21,45600.0
1751142840,2432.21,2432.26,2431.77,2431.86,356070.0
1751142900,2431.85,2432.14,2431.78,2431.9,95692.0
1751142960,2431.91,2431.93,2430.95,2430.95,144500.0
1751143020,2430.81,2430.81,2430.0,2430.53,256994.0
1751143080,2430.52,2431.19,2430.52,2431.19,79092.0
1751143140,2431.19,2431.33,2429.93,2430.08,169908.0
1751143200,2430.09,2430.83,2430.08,2430.82,83028.0
1751143260,2430.82,2432.09,2430.82,2432.08,597860.0
1751143320,2432.09,2433.26,2432.0,2432.01,852772.0
1751143380,2432.0,2432.09,2431.56,2431.63,358908.0
1751143440,2431.62,2432.0,2431.42,2431.7,122578.0
1751143500,2431.71,2432.0,2431.12,2431.27,151750.0
1751143560,2431.28,2431.28,2430.65,2430.65,329376.0
1751143620,2430.29,2430.57,2429.46,2429.76,305904.0
1751143680,2429.76,2429.76,2428.21,2428.22,1335568.0
1751143740,2428.21,2428.61,2427.23,2427.99,1766230.0
1751143800,2427.99,2428.3,2427.71,2428.0,854992.0
1751143860,2428.0,2428.78,2428.0,2428.76,160596.0
1751143920,2428.77,2430.36,2428.3,2430.36,420066.0
1751143980,2430.35,2430.79,2430.17,2430.18,161366.0
1751144040,2430.18,2430.18,2430.17,2430.17,125126.0
1751144100,2430.18,2430.18,2429.11,2429.12,146438.0
1751144160,2429.25,2430.18,2429.16,2429.4,578760.0
1751144220,2429.41,2430.05,2429.11,2430.05,190224.0
1751144280,2430.04,2430.35,2430.0,2430.11,110086.0
1751144340,2430.12,2430.45,2428.21,2428.45,300622.0
1751144400,2428.45,2428.82,2428.38,2428.81,227278.0
1751144460,2428.81,2429.17,2428.51,2428.88,92808.0
1751144520,2428.89,2428.89,2428.08,2428.09,148206.0
1751144580,2428.09,2429.09,2428.0,2429.09,229840.0
1751144640,2429.09,2429.54,2429.08,2429.54,93486.0
1751144700,2429.54,2430.12,2429.53,2430.06,113834.0
1751144760,2430.07,2430.56,2429.81,2430.19,168822.0
1751144820,2430.19,2430.45,2429.46,2429.47,319116.0
1751144880,2429.46,2430.03,2429.46,2430.03,139292.0
1751144940,2430.03,2430.88,2430.03,2430.17,411214.0
1751145000,2430.17,2430.17,2430.16,2430.17,60014.0
1751145060,2430.17,2430.17,2429.44,2429.69,393106.0
1751145120,2429.68,2430.0,2429.68,2430.0,110550.0
1751145180,2430.0,2430.16,2429.69,2430.15,125372.0
1751145240,2429.9,2429.9,2428.62,2429.14,353554.0
1751145300,2429.14,2429.96,2428.67,2429.83,101044.0
1751145360,2429.83,2430.62,2429.64,2430.62,269162.0
1751145420,2430.62,2431.27,2430.23,2430.24,167812.0
1751145480,2430.23,2430.24,2430.07,2430.08,128058.0
1751145540,2430.07,2430.72,2429.71,2429.72,272876.0
1751145600,2429.71,2429.72,2428.41,2428.99,222772.0
1751145660,2429.0,2429.3,2428.99,2429.3,97908.0
1751145720,2429.3,2429.3,2429.29,2429.29,82622.0
1751145780,2429.29,2429.3,2428.33,2428.33,318456.0
1751145840,2428.33,2428.34,2428.21,2428.32,152162.0
1751145900,2428.31,2428.97,2428.16,2428.97,120904.0
1751145960,2428.96,2429.94,2428.96,2429.9,144642.0
1751146020,2429.9,2430.44,2429.9,2430.44,70952.0
1751146080,2430.43,2430.68,2430.43,2430.68,61978.0
1751146140,2430.67,2430.68,2430.25,2430.26,131846.0
1751146200,2430.26,2430.84,2430.25,2430.65,162192.0
1751146260,2430.64,2433.06,2430.64,2433.06,536810.0
1751146320,2433.06,2433.55,2433.06,2433.42,262600.0
1751146380,2433.42,2433.42,2432.37,2432.37,344138.0
1751146440,2432.37,2432.38,2431.47,2431.47,70978.0
1751146500,2431.47,2432.35,2431.47,2432.35,130980.0
1751146560,2432.35,2432.35,2432.34,2432.35,56452.0
1751146620,2432.34,2432.35,2432.27,2432.29,95422.0
1751146680,2432.28,2432.29,2431.62,2431.62,102264.0
1751146740,2431.62,2432.03,2431.4,2431.4,105406.0
1751146800,2431.41,2431.65,2431.14,2431.14,167596.0
1751146860,2431.15,2431.15,2430.96,2430.97,70622.0
1751146920,2430.97,2430.97,2430.96,2430.97,13566.0
1751146980,2430.96,2431.07,2430.43,2430.44,154902.0
1751147040,2430.43,2432.45,2430.25,2431.9,228810.0
1751147100,2431.9,2431.9,2430.25,2430.26,64738.0
1751147160,2430.25,2431.26,2429.44,2431.25,299410.0
1751147220,2431.25,2431.26,2430.0,2430.01,55204.0
1751147280,2430.4,2430.8,2430.4,2430.79,41508.0
1751147340,2430.8,2430.99,2430.79,2430.86,35594.0
1751147400,2430.86,2432.89,2430.86,2432.89,58274.0
1751147460,2432.89,2432.94,2432.88,2432.89,604712.0
1751147520,2432.9,2433.88,2432.89,2433.88,186736.0
1751147580,2433.87,2434.94,2433.8,2434.15,481346.0
1751147640,2434.15,2435.0,2434.14,2435.0,129128.0
1751147700,2434.99,2435.74,2433.89,2433.89,620554.0
1751147760,2433.9,2434.02,2433.88,2434.02,149024.0
1751147820,2434.02,2434.92,2434.02,2434.91,344962.0
1751147880,2434.91,2435.04,2434.91,2435.04,77044.0
1751147940,2435.03,2437.23,2434.45,2435.48,692862.0
1751148000,2435.48,2435.98,2434.46,2434.47,237674.0
1751148060,2434.47,2434.85,2433.55,2433.92,251174.0
1751148120,2433.92,2435.31,2433.1,2434.28,881908.0
1751148180,2434.28,2435.58,2434.12,2434.48,479888.0
1751148240,2434.38,2436.23,2434.34,2436.06,373204.0
1751148300,2436.06,2436.21,2433.55,2433.56,165046.0
1751148360,2433.72,2435.4,2433.0,2435.4,165692.0
1751148420,2435.56,2435.67,2434.44,2434.81,239658.0
1751148480,2434.81,2435.55,2434.31,2435.11,268028.0
1751148540,2435.11,2436.01,2434.81,2436.01,303686.0
1751148600,2436.01,2436.68,2434.51,2434.51,552202.0
1751148660,2434.52,2434.52,2433.22,2433.99,423164.0
1751148720,2433.99,2434.72,2433.78,2434.72,380138.0
1751148780,2434.72,2434.72,2433.66,2434.2,176420.0
1751148840,2434.2,2434.62,2433.21,2433.32,147028.0
1751148900,2433.31,2434.09,2433.31,2433.54,119506.0
1751148960,2433.54,2434.8,2433.38,2434.8,84258.0
1751149020,2434.8,2436.31,2434.8,2436.31,551474.0
1751149080,2436.93,2437.49,2435.81,2436.09,514292.0
1751149140,2436.09,2436.22,2434.59,2434.79,221622.0
1751149200,2435.03,2435.9,2435.03,2435.89,99162.0
1751149260,2435.73,2436.87,2435.73,2436.19,277746.0
1751149320,2435.98,2437.0,2435.97,2436.73,258300.0
1751149380,2436.73,2439.32,2436.73,2438.05,1932228.0
1751149440,2438.05,2438.99,2438.05,2438.12,357048.0
1751149500,2438.13,2438.13,2437.05,2437.74,176280.0
1751149560,2437.74,2437.84,2436.36,2436.66,296866.0
1751149620,2436.66,2437.56,2436.66,2437.41,87872.0
1751149680,2437.41,2437.59,2436.73,2436.74,103338.0
1751149740,2436.74,2437.12,2436.74,2437.12,99518.0
1751149800,2437.29,2437.75,2436.74,2436.85,210588.0
1751149860,2436.85,2436.85,2436.13,2436.28,134114.0
1751149920,2436.27,2436.47,2435.88,2436.34,143136.0
1751149980,2436.34,2436.73,2435.95,2435.95,182992.0
1751150040,2435.96,2436.6,2434.91,2436.6,277660.0
1751150100,2436.6,2436.84,2435.5,2435.84,88264.0
1751150160,2435.83,2436.57,2435.83,2436.57,522124.0
1751150220,2436.56,2437.37,2436.27,2437.36,285192.0
1751150280,2437.36,2438.12,2437.36,2437.78,300064.0
1751150340,2437.77,2438.12,2437.52,2437.52,232116.0
1751150400,2437.53,2437.6,2437.05,2437.42,191262.0
1751150460,2437.43,2438.65,2437.42,2438.64,202214.0
1751150520,2438.64,2438.95,2438.2,2438.7,193964.0
1751150580,2438.69,2439.5,2438.22,2439.14,1241002.0
1751150640,2439.14,2440.36,2439.13,2439.64,1784986.0
1751150700,2439.64,2440.19,2439.16,2439.64,186074.0
1751150760,2439.74,2440.37,2439.57,2439.57,303790.0
1751150820,2439.57,2439.99,2439.56,2439.57,241538.0
1751150880,2439.57,2440.08,2439.25,2439.29,495196.0
1751150940,2439.28,2439.29,2437.75,2438.22,290280.0
1751151000,2438.22,2439.16,2438.22,2439.16,119310.0
1751151060,2439.16,2439.79,2438.74,2439.62,246506.0
1751151120,2439.62,2440.35,2439.05,2440.08,1048654.0
1751151180,2440.09,2440.09,2438.64,2438.64,413506.0
1751151240,2438.34,2439.23,2438.04,2439.22,154764.0
1751151300,2439.45,2440.19,2439.45,2439.96,188946.0
1751151360,2439.96,2440.03,2439.56,2439.63,94648.0
1751151420,2439.62,2440.1,2439.45,2439.99,862620.0
1751151480,2440.0,2440.0,2439.5,2439.87,469404.0
1751151540,2439.86,2439.87,2438.9,2439.13,114884.0
1751151600,2439.13,2440.0,2439.13,2439.83,234668.0
1751151660,2439.83,2440.84,2439.83,2440.28,230312.0
1751151720,2440.28,2440.65,2439.0,2439.0,196166.0
1751151780,2439.01,2439.75,2438.62,2439.66,786098.0
1751151840,2439.65,2441.37,2439.32,2440.6,687438.0
1751151900,2440.6,2441.0,2439.95,2440.01,198334.0
1751151960,2440.01,2440.99,2440.0,2440.99,55988.0
1751152020,2440.99,2441.14,2438.96,2439.32,1012756.0
1751152080,2439.31,2439.35,2438.75,2438.81,524016.0
1751152140,2438.81,2439.5,2438.41,2439.5,289314.0
1751152200,2439.5,2439.89,2439.04,2439.88,143344.0
1751152260,2439.89,2440.92,2439.88,2440.76,649200.0
1751152320,2440.76,2441.0,2440.07,2440.48,227586.0
1751152380,2440.48,2440.48,2439.87,2439.95,100256.0
1751152440,2440.0,2440.12,2438.58,2438.59,226146.0
1751152500,2438.59,2438.59,2437.91,2438.23,496046.0
1751152560,2438.22,2439.0,2438.21,2438.6,217940.0
1751152620,2438.6,2438.6,2437.84,2437.84,165058.0
1751152680,2437.84,2437.85,2437.48,2437.71,238710.0
1751152740,2437.72,2437.85,2437.52,2437.52,172376.0
1751152800,2437.52,2437.92,2437.52,2437.61,99156.0
1751152860,2437.36,2437.45,2436.09,2436.23,461154.0
1751152920,2436.23,2436.82,2436.11,2436.71,235818.0
1751152980,2436.7,2437.12,2436.69,2436.89,137234.0
1751153040,2436.89,2437.15,2436.25,2437.15,133352.0
1751153100,2437.14,2437.75,2436.22,2436.67,163928.0
1751153160,2436.66,2437.21,2436.59,2437.0,102876.0
1751153220,2437.01,2437.54,2436.63,2436.83,185634.0
1751153280,2436.84,2436.84,2436.31,2436.31,101818.0
1751153340,2436.31,2436.99,2436.31,2436.99,177802.0
1751153400,2436.99,2436.99,2436.35,2436.95,491938.0
1751153460,2436.94,2437.0,2436.66,2436.67,128348.0
1751153520,2436.67,2436.67,2436.14,2436.14,99558.0
1751153580,2436.14,2436.15,2434.72,2434.73,267480.0
1751153640,2434.73,2436.09,2434.72,2435.91,129352.0
1751153700,2435.9,2435.91,2435.52,2435.53,88922.0
1751153760,2435.52,2436.08,2435.52,2436.08,112644.0
1751153820,2436.07,2436.49,2434.51,2434.99,307344.0
1751153880,2434.98,2435.4,2434.98,2435.4,92478.0
1751153940,2435.39,2436.06,2435.39,2435.62,141512.0
1751154000,2435.61,2435.62,2435.24,2435.24,57296.0
1751154060,2435.25,2435.6,2434.95,2435.6,147960.0
1751154120,2435.6,2435.77,2435.59,2435.6,88012.0
1751154180,2435.61,2435.81,2435.6,2435.8,56578.0
1751154240,2435.81,2435.81,2435.15,2435.15,162390.0
1751154300,2435.15,2435.65,2435.09,2435.1,989638.0
1751154360,2435.09,2435.1,2434.25,2434.5,249542.0
1751154420,2434.5,2434.51,2433.79,2434.0,295096.0
1751154480,2434.12,2435.59,2434.12,2435.58,134948.0
1751154540,2435.59,2435.68,2435.34,2435.66,75894.0
1751154600,2435.66,2435.67,2435.35,2435.36,87254.0
1751154660,2435.36,2435.36,2434.93,2435.36,484300.0
1751154720,2435.35,2435.53,2434.66,2434.67,100252.0
1751154780,2434.67,2435.81,2434.67,2435.43,267586.0
1751154840,2435.43,2435.98,2435.42,2435.64,1581210.0
1751154900,2435.65,2436.05,2435.31,2435.31,255582.0
1751154960,2435.32,2435.32,2434.86,2434.87,76220.0
1751155020,2434.68,2434.93,2434.06,2434.93,448684.0
1751155080,2434.93,2434.93,2434.56,2434.91,371584.0
1751155140,2434.91,2434.92,2434.43,2434.79,209514.0
1751155200,2434.8,2435.57,2434.79,2435.53,176622.0
1751155260,2435.61,2435.61,2435.32,2435.53,823856.0
1751155320,2435.52,2435.73,2435.22,2435.6,164770.0
1751155380,2435.6,2435.6,2433.75,2433.75,229266.0
1751155440,2433.76,2434.35,2433.42,2433.43,834064.0
1751155500,2433.43,2434.21,2433.37,2433.37,241814.0
1751155560,2433.37,2433.8,2433.02,2433.23,291812.0
1751155620,2433.23,2433.24,2432.28,2432.48,438240.0
1751155680,2432.56,2432.57,2431.78,2432.23,780214.0
1751155740,2432.24,2432.96,2432.23,2432.68,672266.0
1751155800,2432.68,2432.68,2431.66,2431.84,969596.0
1751155860,2431.85,2432.48,2431.55,2432.47,534934.0
1751155920,2432.56,2432.57,2431.04,2431.64,512776.0
1751155980,2431.64,2431.65,2431.04,2431.39,692614.0
1751156040,2431.4,2432.68,2431.4,2432.66,208262.0
1751156100,2432.51,2432.91,2431.81,2431.81,253360.0
1751156160,2431.81,2431.82,2431.0,2431.42,223416.0
1751156220,2431.41,2431.42,2431.0,2431.32,119296.0
1751156280,2431.48,2431.98,2431.13,2431.14,289864.0
1751156340,2431.13,2431.48,2430.63,2430.69,310048.0
1751156400,2430.82,2432.58,2430.82,2432.3,548070.0
1751156460,2432.31,2434.6,2432.07,2434.6,618460.0
1751156520,2434.59,2437.42,2434.59,2436.67,841946.0
1751156580,2436.68,2436.83,2436.03,2436.24,368202.0
1751156640,2436.24,2437.15,2436.23,2436.57,1926280.0
1751156700,2436.58,2437.92,2436.57,2437.78,333600.0
1751156760,2437.79,2438.85,2437.78,2438.21,538634.0
1751156820,2438.32,2438.33,2437.36,2438.33,281246.0
1751156880,2438.32,2439.42,2438.2,2438.63,465860.0
1751156940,2438.43,2438.43,2436.46,2436.46,445178.0
1751157000,2436.46,2437.01,2435.81,2437.01,379390.0
1751157060,2437.02,2438.69,2437.02,2438.25,245170.0
1751157120,2438.25,2440.0,2438.11,2439.99,1355962.0
1751157180,2439.98,2440.25,2439.08,2439.64,462652.0
1751157240,2439.64,2439.64,2438.69,2438.89,420606.0
1751157300,2438.75,2438.93,2438.51,2438.67,171274.0
1751157360,2438.73,2438.92,2438.26,2438.27,154896.0
1751157420,2438.27,2438.58,2438.26,2438.58,201794.0
1751157480,2438.58,2438.67,2435.6,2436.49,527690.0
1751157540,2436.5,2436.84,2436.05,2436.83,167128.0
1751157600,2436.83,2437.11,2436.78,2436.86,166228.0
1751157660,2436.85,2436.86,2435.96,2436.11,203194.0
1751157720,2436.1,2436.11,2435.5,2435.51,117234.0
1751157780,2435.5,2435.52,2435.18,2435.51,142284.0
1751157840,2435.78,2436.19,2435.19,2436.04,220198.0
1751157900,2436.04,2437.23,2436.04,2436.44,161322.0
1751157960,2436.44,2438.59,2436.44,2438.58,341362.0
1751158020,2438.59,2440.64,2438.58,2440.63,1161438.0
1751158080,2440.63,2441.68,2440.17,2440.47,841274.0
1751158140,2440.47,2440.71,2438.86,2438.86,666532.0
1751158200,2438.86,2439.36,2438.06,2439.36,605626.0
1751158260,2439.36,2439.36,2438.76,2439.34,946144.0
1751158320,2439.34,2439.36,2438.8,2439.35,139518.0
1751158380,2439.36,2439.36,2438.64,2438.74,466302.0
1751158440,2438.74,2438.99,2437.95,2438.3,387628.0
1751158500,2438.3,2438.51,2437.73,2438.5,162994.0
1751158560,2438.51,2438.51,2438.2,2438.21,58150.0
1751158620,2438.21,2438.47,2438.2,2438.46,72336.0
1751158680,2438.46,2438.47,2437.49,2437.73,231272.0
1751158740,2437.73,2437.91,2437.5,2437.68,84994.0
1751158800,2437.68,2437.94,2437.1,2437.1,210270.0
1751158860,2437.11,2437.11,2437.0,2437.0,170466.0
1751158920,2437.0,2437.01,2436.11,2436.11,136652.0
1751158980,2436.12,2436.29,2435.95,2436.11,498190.0
1751159040,2436.11,2436.13,2435.93,2435.94,114108.0
1751159100,2435.93,2435.94,2435.68,2435.9,167952.0
1751159160,2435.9,2435.91,2435.68,2435.68,138960.0
1751159220,2435.69,2436.13,2435.51,2435.51,186850.0
1751159280,2435.52,2435.52,2435.32,2435.48,198086.0
1751159340,2435.48,2435.9,2434.71,2434.71,422156.0
1751159400,2434.71,2435.06,2434.61,2434.93,184422.0
1751159460,2434.93,2434.93,2434.49,2434.56,117974.0
1751159520,2434.57,2434.76,2434.56,2434.59,66296.0
1751159580,2434.59,2434.6,2434.58,2434.59,85164.0
1751159640,2434.59,2434.75,2433.83,2433.84,380784.0
1751159700,2433.83,2435.62,2433.63,2435.46,463126.0
1751159760,2435.47,2435.47,2434.5,2434.51,148794.0
1751159820,2434.5,2435.15,2434.5,2434.58,65972.0
1751159880,2434.58,2435.34,2434.58,2435.34,111636.0
1751159940,2435.33,2435.52,2435.15,2435.51,137600.0
1751160000,2435.51,2436.79,2435.51,2436.18,539724.0
1751160060,2436.17,2436.18,2435.09,2435.1,86874.0
1751160120,2435.1,2435.54,2435.1,2435.28,441928.0
1751160180,2435.29,2435.59,2434.47,2434.48,125352.0
1751160240,2434.48,2434.48,2433.57,2433.9,458682.0
1751160300,2433.9,2434.29,2433.86,2434.07,119374.0
1751160360,2434.06,2434.06,2433.48,2433.48,252360.0
1751160420,2433.49,2434.09,2433.48,2433.52,229078.0
1751160480,2433.52,2433.76,2433.15,2433.27,599756.0
1751160540,2433.27,2433.46,2432.26,2432.82,1441622.0
1751160600,2432.99,2433.0,2432.61,2432.62,132448.0
1751160660,2432.61,2432.62,2431.8,2431.8,255416.0
1751160720,2431.8,2432.59,2431.77,2432.33,653518.0
1751160780,2432.34,2433.72,2432.33,2433.72,258300.0
1751160840,2433.74,2434.3,2433.66,2434.17,171970.0
1751160900,2434.17,2434.18,2433.73,2433.74,160078.0
1751160960,2433.75,2433.75,2432.11,2432.11,478118.0
1751161020,2432.11,2432.61,2431.76,2432.19,548950.0
1751161080,2432.19,2432.53,2431.96,2432.53,147012.0
1751161140,2432.52,2432.65,2432.35,2432.35,124668.0
1751161200,2432.35,2432.36,2431.09,2431.09,445330.0
1751161260,2431.09,2431.18,2430.69,2430.99,340390.0
1751161320,2430.99,2431.36,2430.81,2430.82,394110.0
1751161380,2430.83,2430.83,2428.94,2429.96,1656896.0
1751161440,2429.96,2430.14,2429.77,2429.78,270538.0
1751161500,2429.78,2430.94,2429.6,2430.3,534758.0
1751161560,2430.3,2431.25,2430.3,2431.24,180294.0
1751161620,2431.24,2431.25,2429.9,2430.14,377058.0
1751161680,2430.14,2430.14,2428.1,2428.67,546996.0
1751161740,2428.68,2428.68,2427.81,2428.04,662140.0
1751161800,2428.11,2428.56,2428.04,2428.37,724210.0
1751161860,2428.37,2429.67,2428.36,2428.77,736876.0
1751161920,2428.77,2429.13,2428.59,2428.6,307182.0
1751161980,2428.6,2428.6,2428.59,2428.6,200984.0
1751162040,2428.59,2428.6,2428.11,2428.11,265528.0
1751162100,2428.12,2428.8,2428.05,2428.8,236390.0
1751162160,2428.98,2428.99,2428.15,2428.79,832264.0
1751162220,2428.79,2428.8,2427.96,2427.96,1136332.0
1751162280,2427.97,2427.97,2427.09,2427.97,564352.0
1751162340,2427.97,2428.62,2427.97,2428.62,380448.0
1751162400,2428.62,2428.62,2428.2,2428.21,246280.0
1751162460,2428.21,2428.21,2428.2,2428.21,109264.0
1751162520,2428.2,2428.5,2428.2,2428.4,524072.0
1751162580,2428.41,2429.59,2428.4,2428.7,343572.0
1751162640,2428.71,2428.71,2423.52,2424.01,1858204.0
1751162700,2424.68,2426.18,2424.53,2425.01,4727922.0
1751162760,2425.01,2426.48,2425.01,2426.12,759170.0
1751162820,2426.12,2426.86,2426.0,2426.01,329298.0
1751162880,2426.01,2426.28,2425.0,2426.08,890812.0
1751162940,2426.09,2426.78,2426.08,2426.39,1005036.0
1751163000,2426.29,2427.03,2426.29,2427.03,260676.0
1751163060,2427.03,2427.1,2426.7,2426.89,164934.0
1751163120,2426.9,2426.9,2424.5,2425.41,533820.0
1751163180,2425.44,2426.53,2425.44,2426.14,378880.0
1751163240,2426.14,2426.14,2426.0,2426.01,95336.0
1751163300,2426.0,2427.14,2425.9,2426.8,945326.0
1751163360,2426.81,2427.02,2425.33,2425.49,274966.0
1751163420,2425.49,2426.53,2425.48,2426.04,814554.0
1751163480,2426.04,2426.76,2425.87,2426.76,192290.0
1751163540,2426.76,2427.35,2425.87,2425.87,295270.0
1751163600,2425.87,2427.27,2425.74,2426.91,522220.0
1751163660,2426.91,2427.39,2425.69,2426.81,659770.0
1751163720,2426.81,2426.87,2426.31,2426.31,247716.0
1751163780,2426.31,2426.76,2426.24,2426.75,109834.0
1751163840,2426.76,2427.37,2426.15,2426.15,305472.0
1751163900,2426.15,2426.88,2426.15,2426.88,170148.0
1751163960,2426.88,2427.81,2426.88,2427.8,173770.0
1751164020,2427.81,2429.11,2427.8,2427.8,544174.0
1751164080,2427.81,2427.93,2427.52,2427.92,212566.0
1751164140,2427.92,2428.0,2427.5,2427.88,273948.0
1751164200,2427.88,2427.88,2427.17,2427.31,789796.0
1751164260,2427.3,2429.13,2427.3,2429.0,197580.0
1751164320,2429.0,2429.01,2428.2,2428.43,166834.0
1751164380,2428.42,2428.8,2428.42,2428.8,130184.0
1751164440,2428.83,2429.3,2428.73,2428.85,479142.0
1751164500,2428.86,2429.79,2428.85,2429.45,242390.0
1751164560,2429.45,2429.46,2429.21,2429.42,131506.0
1751164620,2429.43,2429.87,2429.42,2429.86,164804.0
1751164680,2429.86,2430.15,2429.8,2429.9,569196.0
1751164740,2429.91,2430.33,2429.42,2430.33,390366.0
1751164800,2430.44,2430.96,2430.33,2430.33,351002.0
1751164860,2430.34,2430.44,2430.23,2430.23,208824.0
1751164920,2430.23,2432.57,2430.23,2431.5,734030.0
1751164980,2431.5,2431.5,2431.0,2431.01,177910.0
1751165040,2431.01,2431.01,2430.67,2430.67,154552.0
1751165100,2430.67,2431.13,2430.41,2430.75,143108.0
1751165160,2430.8,2431.11,2430.8,2430.88,123094.0
1751165220,2430.88,2431.0,2430.74,2431.0,96450.0
1751165280,2431.0,2431.0,2430.14,2430.14,167238.0
1751165340,2430.14,2430.15,2429.3,2429.87,272958.0
1751165400,2429.87,2430.0,2429.61,2429.61,179358.0
1751165460,2429.61,2430.1,2429.48,2429.48,242470.0
1751165520,2429.49,2430.3,2429.48,2430.3,96108.0
1751165580,2430.29,2430.57,2430.15,2430.15,179132.0
1751165640,2430.16,2430.91,2429.94,2430.91,103426.0
1751165700,2430.91,2430.91,2430.09,2430.78,412758.0
1751165760,2430.78,2431.08,2430.78,2431.08,205722.0
1751165820,2431.23,2431.23,2430.87,2430.88,117516.0
1751165880,2430.88,2431.23,2430.67,2430.92,512436.0
1751165940,2430.91,2430.92,2430.57,2430.91,587720.0
1751166000,2431.05,2431.08,2430.15,2430.15,217654.0
1751166060,2430.15,2430.16,2429.21,2429.21,296588.0
1751166120,2429.21,2429.98,2429.21,2429.86,134084.0
1751166180,2429.86,2430.18,2429.28,2429.4,201472.0
1751166240,2429.4,2430.65,2429.36,2430.64,150876.0
1751166300,2430.65,2430.94,2430.37,2430.94,152096.0
1751166360,2430.94,2431.63,2430.94,2431.62,333324.0
1751166420,2431.72,2432.0,2431.62,2431.63,649384.0
1751166480,2431.99,2432.0,2430.58,2430.58,431704.0
1751166540,2430.58,2430.84,2430.01,2430.02,154892.0
1751166600,2430.01,2430.62,2430.01,2430.62,88616.0
1751166660,2430.62,2431.18,2430.61,2431.14,152736.0
1751166720,2431.15,2431.34,2431.14,2431.33,68990.0
1751166780,2431.34,2431.44,2431.33,2431.43,62272.0
1751166840,2431.43,2431.44,2430.17,2430.46,112872.0
1751166900,2430.47,2430.79,2430.46,2430.78,70762.0
1751166960,2430.78,2431.85,2430.78,2431.85,90354.0
1751167020,2431.84,2432.07,2431.47,2431.48,136726.0
1751167080,2431.47,2431.48,2431.27,2431.47,83476.0
1751167140,2431.47,2431.48,2430.29,2430.29,141744.0
1751167200,2430.3,2430.3,2430.0,2430.3,86176.0
1751167260,2430.3,2430.37,2430.29,2430.36,53470.0
1751167320,2430.37,2430.37,2430.36,2430.36,62282.0
1751167380,2430.36,2431.18,2430.16,2431.18,190862.0
1751167440,2431.17,2431.7,2431.17,2431.3,313336.0
1751167500,2431.3,2431.63,2431.18,2431.19,236068.0
1751167560,2431.18,2431.19,2431.18,2431.18,33890.0
1751167620,2431.18,2431.19,2430.4,2430.54,97530.0
1751167680,2430.54,2431.0,2430.53,2430.99,149098.0
1751167740,2430.99,2431.0,2430.59,2430.6,115460.0
1751167800,2430.6,2430.91,2430.22,2430.91,125050.0
1751167860,2430.91,2431.0,2430.72,2430.73,97404.0
1751167920,2430.72,2430.83,2430.32,2430.6,161046.0
1751167980,2430.6,2430.6,2430.29,2430.3,86386.0
1751168040,2430.3,2430.3,2429.0,2429.0,298092.0
1751168100,2429.01,2429.45,2427.89,2427.97,388754.0
1751168160,2427.96,2428.93,2427.96,2428.93,297352.0
1751168220,2428.93,2429.29,2428.56,2428.56,310006.0
1751168280,2428.56,2428.57,2428.35,2428.36,226648.0
1751168340,2428.37,2428.37,2427.4,2427.68,297026.0
1751168400,2427.69,2428.26,2427.41,2428.04,348626.0
1751168460,2428.04,2428.05,2427.74,2427.75,406376.0
1751168520,2427.75,2428.23,2427.0,2427.01,647370.0
1751168580,2427.01,2427.01,2426.11,2426.51,886612.0
1751168640,2426.5,2426.7,2426.14,2426.14,173200.0
1751168700,2426.12,2426.78,2426.0,2426.66,459176.0
1751168760,2426.66,2426.87,2426.47,2426.48,370472.0
1751168820,2426.48,2427.04,2425.85,2426.72,477222.0
1751168880,2426.73,2426.73,2426.23,2426.44,285686.0
1751168940,2426.43,2427.3,2426.43,2427.09,239938.0
1751169000,2427.1,2427.5,2427.09,2427.5,150444.0
1751169060,2427.5,2427.89,2427.2,2427.89,164914.0
1751169120,2427.88,2427.89,2427.21,2427.22,616692.0
1751169180,2427.22,2427.41,2427.21,2427.4,104542.0
1751169240,2427.4,2427.76,2427.4,2427.4,124168.0
1751169300,2427.4,2427.41,2427.21,2427.21,64328.0
1751169360,2427.21,2427.4,2426.96,2427.39,115632.0
1751169420,2427.5,2427.73,2427.5,2427.53,157740.0
1751169480,2427.52,2427.53,2427.22,2427.23,86724.0
1751169540,2427.22,2427.23,2426.71,2426.72,158646.0
1751169600,2426.84,2427.3,2426.72,2427.08,847770.0
1751169660,2427.07,2427.48,2426.02,2426.02,543574.0
1751169720,2426.03,2426.22,2425.57,2426.21,355696.0
1751169780,2426.36,2426.61,2425.8,2426.04,202802.0
1751169840,2426.04,2427.02,2426.04,2427.02,183638.0
1751169900,2427.02,2428.27,2427.02,2428.27,746660.0
1751169960,2428.26,2428.92,2427.96,2428.18,568758.0
1751170020,2428.18,2428.18,2427.52,2428.0,235024.0
1751170080,2428.0,2428.52,2427.85,2427.86,178978.0
1751170140,2427.86,2428.08,2427.85,2428.08,81816.0
1751170200,2428.08,2428.08,2427.57,2427.77,243334.0
1751170260,2427.77,2428.91,2427.77,2428.91,95566.0
1751170320,2428.94,2429.94,2428.94,2429.94,344258.0
1751170380,2429.93,2429.93,2429.59,2429.69,486992.0
1751170440,2429.69,2429.97,2429.69,2429.96,247064.0
1751170500,2429.97,2430.35,2429.83,2430.34,854218.0
1751170560,2430.35,2430.36,2430.15,2430.15,108940.0
1751170620,2430.16,2430.39,2430.15,2430.24,185356.0
1751170680,2430.24,2430.25,2429.92,2430.16,143006.0
1751170740,2430.15,2430.19,2429.13,2429.14,172618.0
1751170800,2429.14,2429.14,2428.75,2428.87,135730.0
1751170860,2428.88,2428.88,2428.47,2428.73,122468.0
1751170920,2428.73,2428.85,2428.31,2428.85,406902.0
1751170980,2428.85,2430.36,2428.84,2429.63,522260.0
1751171040,2429.62,2429.63,2428.97,2428.98,69884.0
1751171100,2428.97,2429.16,2428.97,2429.15,85332.0
1751171160,2429.15,2429.16,2428.04,2428.1,172604.0
1751171220,2428.09,2428.1,2427.89,2427.89,135402.0
1751171280,2427.9,2427.9,2427.31,2427.31,364692.0
1751171340,2427.31,2427.91,2427.31,2427.84,86924.0
1751171400,2427.84,2428.15,2427.84,2427.86,57858.0
1751171460,2427.85,2428.16,2427.85,2428.15,116276.0
1751171520,2428.15,2429.96,2428.15,2429.84,770974.0
1751171580,2429.85,2429.85,2428.89,2428.9,106540.0
1751171640,2428.89,2429.26,2428.89,2429.26,100376.0
1751171700,2429.26,2429.26,2429.01,2429.18,85862.0
1751171760,2429.18,2429.19,2428.73,2428.74,62380.0
1751171820,2428.74,2429.04,2428.73,2429.04,64462.0
1751171880,2429.04,2429.04,2428.52,2428.52,128278.0
1751171940,2428.52,2428.99,2428.52,2428.61,116448.0
1751172000,2428.61,2428.88,2428.42,2428.88,78996.0
1751172060,2428.87,2428.88,2428.8,2428.8,88818.0
1751172120,2428.97,2428.98,2428.8,2428.8,91388.0
1751172180,2428.8,2428.81,2427.57,2427.9,294724.0
1751172240,2427.48,2427.97,2427.38,2427.97,285958.0
1751172300,2427.97,2428.33,2427.96,2428.33,64594.0
1751172360,2428.32,2428.8,2428.32,2428.49,413020.0
1751172420,2428.49,2428.5,2428.49,2428.5,76946.0
1751172480,2428.5,2428.59,2428.11,2428.59,102292.0
1751172540,2428.59,2429.18,2428.48,2428.49,1913944.0
1751172600,2428.49,2428.71,2428.45,2428.71,320024.0
1751172660,2428.7,2429.15,2428.7,2429.15,92992.0
1751172720,2429.15,2429.15,2428.51,2428.52,103672.0
1751172780,2428.51,2428.52,2428.34,2428.4,98000.0
1751172840,2428.4,2428.41,2428.23,2428.23,45354.0
1751172900,2428.23,2428.32,2428.0,2428.17,235500.0
1751172960,2428.17,2428.76,2428.16,2428.76,64564.0
1751173020,2428.76,2429.16,2428.64,2428.85,96988.0
1751173080,2428.86,2428.86,2428.71,2428.81,82430.0
1751173140,2428.81,2428.96,2428.8,2428.8,40770.0
1751173200,2428.81,2429.06,2428.38,2429.06,149848.0
1751173260,2429.05,2429.06,2428.8,2429.0,65786.0
1751173320,2429.01,2429.24,2428.58,2428.59,91080.0
1751173380,2428.59,2428.59,2428.26,2428.26,42544.0
1751173440,2428.26,2428.26,2427.09,2427.09,177224.0
1751173500,2427.09,2427.29,2426.44,2427.16,476854.0
1751173560,2427.16,2427.48,2427.16,2427.48,58804.0
1751173620,2427.48,2427.48,2426.39,2426.39,336372.0
1751173680,2426.39,2427.0,2426.39,2426.51,256940.0
1751173740,2426.52,2428.59,2426.51,2428.59,214652.0
1751173800,2428.58,2429.48,2428.58,2429.3,359082.0
1751173860,2429.3,2429.76,2429.3,2429.65,525130.0
1751173920,2429.65,2429.76,2429.35,2429.56,150522.0
1751173980,2429.56,2429.8,2429.5,2429.5,99914.0
1751174040,2429.5,2429.5,2429.27,2429.44,55238.0
1751174100,2429.44,2429.8,2429.25,2429.8,102724.0
1751174160,2429.8,2429.81,2429.26,2429.26,136770.0
1751174220,2429.26,2429.27,2429.08,2429.08,36212.0
1751174280,2429.09,2429.58,2429.08,2429.09,116210.0
1751174340,2429.09,2429.09,2428.68,2429.03,74428.0
1751174400,2429.03,2429.04,2428.18,2428.18,76384.0
1751174460,2428.18,2428.19,2427.41,2427.55,107398.0
1751174520,2427.55,2428.51,2427.13,2428.51,178498.0
1751174580,2428.51,2428.62,2428.23,2428.61,83372.0
1751174640,2428.62,2428.62,2428.25,2428.36,95436.0
1751174700,2428.35,2428.69,2428.35,2428.64,85592.0
1751174760,2428.64,2428.64,2428.26,2428.26,129402.0
1751174820,2428.26,2428.27,2427.92,2428.17,158452.0
1751174880,2428.17,2428.29,2428.16,2428.29,22680.0
1751174940,2428.29,2428.3,2427.92,2427.93,56574.0
1751175000,2427.92,2427.93,2426.83,2427.82,133108.0
1751175060,2427.82,2427.83,2427.43,2427.81,99476.0
1751175120,2427.81,2427.83,2427.4,2427.41,103470.0
1751175180,2427.41,2427.72,2427.4,2427.72,85570.0
1751175240,2427.72,2428.28,2427.44,2427.44,340376.0
1751175300,2427.45,2428.23,2427.44,2427.95,60708.0
1751175360,2427.95,2428.58,2427.62,2428.58,192432.0
1751175420,2428.58,2429.17,2428.58,2428.83,230220.0
1751175480,2428.94,2429.27,2428.71,2429.26,137710.0
1751175540,2429.26,2429.42,2429.03,2429.03,139676.0
1751175600,2429.03,2430.23,2429.03,2430.13,209328.0
1751175660,2430.23,2430.29,2429.86,2429.87,127690.0
1751175720,2429.87,2429.87,2429.71,2429.71,49732.0
1751175780,2429.71,2429.99,2429.7,2429.99,101272.0
1751175840,2429.99,2430.3,2429.72,2430.17,716468.0
1751175900,2430.18,2431.98,2430.17,2431.39,706602.0
1751175960,2431.38,2431.39,2430.86,2430.89,212298.0
1751176020,2430.89,2431.09,2430.58,2431.09,412030.0
1751176080,2431.09,2432.0,2431.0,2431.8,905850.0
1751176140,2431.87,2432.69,2431.87,2432.69,210294.0
1751176200,2432.69,2432.69,2432.47,2432.49,188042.0
1751176260,2432.59,2433.72,2432.36,2432.51,969722.0
1751176320,2432.51,2433.61,2432.51,2433.31,243746.0
1751176380,2433.31,2433.55,2432.68,2433.01,722300.0
1751176440,2433.0,2433.49,2432.53,2432.54,845826.0
1751176500,2432.53,2432.54,2432.01,2432.35,454620.0
1751176560,2432.35,2433.13,2432.35,2433.13,159728.0
1751176620,2433.13,2433.49,2433.12,2433.4,234432.0
1751176680,2433.4,2433.41,2432.68,2432.81,236852.0
1751176740,2432.82,2433.0,2432.56,2432.56,453568.0
1751176800,2432.56,2433.0,2432.56,2432.8,368436.0
1751176860,2432.79,2433.38,2432.79,2433.38,233042.0
1751176920,2433.38,2433.64,2433.26,2433.26,393184.0
1751176980,2433.26,2434.17,2433.25,2434.16,448130.0
1751177040,2434.17,2434.41,2433.39,2433.39,772814.0
1751177100,2433.39,2433.56,2433.25,2433.55,639886.0
1751177160,2433.56,2433.6,2433.0,2433.09,685404.0
1751177220,2433.06,2433.06,2433.0,2433.01,278900.0
1751177280,2433.01,2433.01,2433.0,2433.0,97238.0
1751177340,2433.0,2433.25,2432.68,2433.02,714144.0
1751177400,2433.02,2434.17,2433.02,2434.17,386052.0
1751177460,2434.17,2434.35,2434.16,2434.18,290928.0
1751177520,2434.18,2434.19,2434.0,2434.09,132528.0
1751177580,2434.09,2434.1,2433.72,2433.72,238198.0
1751177640,2433.73,2433.89,2433.45,2433.46,95648.0
1751177700,2433.46,2434.2,2433.45,2434.19,217412.0
1751177760,2434.2,2434.22,2433.64,2433.64,241900.0
1751177820,2433.64,2433.7,2433.62,2433.7,155066.0
1751177880,2433.7,2433.7,2433.69,2433.69,66346.0
1751177940,2433.69,2433.92,2433.69,2433.91,147728.0
1751178000,2433.92,2433.92,2433.5,2433.57,259856.0
1751178060,2433.56,2433.94,2433.56,2433.94,287938.0
1751178120,2433.94,2434.2,2433.56,2433.57,306174.0
1751178180,2433.57,2433.57,2433.56,2433.57,77774.0
1751178240,2433.57,2433.85,2433.56,2433.84,104874.0
1751178300,2433.85,2433.85,2433.04,2433.04,86270.0
1751178360,2433.05,2433.05,2431.3,2431.92,1639400.0
1751178420,2431.91,2433.15,2431.91,2433.14,238036.0
1751178480,2433.15,2433.15,2432.5,2432.51,538336.0
1751178540,2432.51,2432.51,2432.34,2432.34,358912.0
1751178600,2432.35,2432.81,2432.2,2432.81,409854.0
1751178660,2432.81,2432.81,2432.39,2432.39,82648.0
1751178720,2432.4,2432.4,2431.61,2431.62,374400.0
1751178780,2431.61,2432.3,2431.61,2432.29,188774.0
1751178840,2432.29,2433.4,2432.29,2433.2,248926.0
1751178900,2433.2,2433.33,2432.02,2432.67,828922.0
1751178960,2432.68,2433.93,2432.68,2433.93,306630.0
1751179020,2433.93,2433.93,2433.65,2433.72,156210.0
1751179080,2433.72,2433.85,2433.62,2433.62,151914.0
1751179140,2433.63,2433.8,2433.53,2433.74,133952.0
1751179200,2433.74,2433.74,2433.73,2433.73,50764.0
1751179260,2433.73,2433.74,2433.73,2433.73,31136.0
1751179320,2433.73,2433.8,2433.54,2433.8,119962.0
1751179380,2433.79,2433.8,2433.28,2433.29,83912.0
1751179440,2433.29,2433.69,2433.28,2433.69,86512.0
1751179500,2433.68,2433.69,2433.3,2433.31,54716.0
1751179560,2433.31,2433.31,2432.47,2432.48,202542.0
1751179620,2432.48,2432.48,2432.15,2432.15,51438.0
1751179680,2432.15,2432.27,2431.84,2432.27,147336.0
1751179740,2432.27,2432.72,2432.27,2432.71,106928.0
1751179800,2432.71,2432.72,2432.0,2432.11,91070.0
1751179860,2432.14,2432.78,2432.14,2432.77,152884.0
1751179920,2432.78,2433.0,2432.77,2432.93,153658.0
1751179980,2432.93,2433.49,2432.92,2433.48,186724.0
1751180040,2433.48,2433.81,2433.48,2433.8,267920.0
1751180100,2433.81,2434.0,2433.8,2433.99,169940.0
1751180160,2433.99,2434.23,2433.99,2434.17,316372.0
1751180220,2434.18,2434.39,2434.0,2434.38,239490.0
1751180280,2434.39,2436.72,2434.38,2436.72,1127276.0
1751180340,2436.72,2436.72,2435.64,2435.77,484186.0
1751180400,2435.77,2436.44,2435.29,2435.3,561664.0
1751180460,2435.29,2435.62,2435.24,2435.62,670256.0
1751180520,2435.62,2436.65,2435.62,2436.21,555466.0
1751180580,2436.21,2436.3,2435.1,2435.1,392996.0
1751180640,2435.1,2435.21,2435.0,2435.0,227028.0
1751180700,2435.0,2435.33,2435.0,2435.08,435196.0
1751180760,2435.08,2435.8,2435.08,2435.66,352720.0
1751180820,2435.66,2436.0,2435.52,2435.99,203826.0
1751180880,2435.99,2437.49,2435.99,2436.36,682658.0
1751180940,2436.37,2437.12,2436.28,2436.37,528010.0
1751181000,2436.36,2437.17,2436.36,2437.17,343914.0
1751181060,2437.17,2437.5,2436.82,2437.49,466222.0
1751181120,2437.49,2437.5,2436.65,2437.06,319050.0
1751181180,2437.07,2437.26,2436.72,2437.25,252944.0
1751181240,2437.25,2437.62,2437.03,2437.25,705062.0
1751181300,2437.25,2437.42,2436.68,2436.69,325676.0
1751181360,2436.69,2436.69,2435.94,2436.34,796102.0
1751181420,2436.34,2436.34,2435.43,2435.57,231338.0
1751181480,2435.57,2436.1,2435.56,2436.09,367970.0
1751181540,2436.1,2436.36,2436.09,2436.35,225476.0
1751181600,2436.35,2436.36,2436.1,2436.35,174972.0
1751181660,2436.34,2436.5,2436.34,2436.46,156382.0
1751181720,2436.46,2436.46,2436.19,2436.42,228618.0
1751181780,2436.42,2437.31,2436.41,2437.31,664972.0
1751181840,2437.31,2437.79,2437.3,2437.54,529772.0
1751181900,2437.53,2437.85,2437.53,2437.85,281632.0
1751181960,2437.85,2439.58,2437.84,2438.99,1920030.0
1751182020,2438.99,2438.99,2438.37,2438.38,584184.0
1751182080,2438.38,2438.38,2438.0,2438.17,396300.0
1751182140,2438.04,2438.04,2437.74,2437.74,543494.0
1751182200,2437.74,2438.32,2437.74,2438.32,1122134.0
1751182260,2438.32,2438.33,2437.94,2437.94,695230.0
1751182320,2437.94,2438.29,2437.48,2438.28,897982.0
1751182380,2438.29,2438.48,2438.28,2438.48,262198.0
1751182440,2438.48,2438.48,2437.48,2437.49,373994.0
1751182500,2437.49,2437.91,2437.48,2437.52,241620.0
1751182560,2437.52,2437.52,2436.71,2436.78,478192.0
1751182620,2436.79,2437.25,2436.62,2436.62,365582.0
1751182680,2436.63,2436.63,2436.16,2436.18,432510.0
1751182740,2436.18,2436.74,2435.99,2436.11,353980.0
1751182800,2436.12,2437.12,2435.95,2437.12,577068.0
1751182860,2437.12,2437.12,2437.11,2437.11,230288.0
1751182920,2437.11,2437.11,2436.29,2436.3,915582.0
1751182980,2436.3,2436.53,2436.29,2436.52,287694.0
1751183040,2436.52,2436.94,2436.52,2436.75,230164.0
1751183100,2436.75,2436.75,2436.12,2436.12,265594.0
1751183160,2436.01,2436.01,2435.05,2435.12,466692.0
1751183220,2435.12,2435.13,2434.7,2434.71,435166.0
1751183280,2434.71,2434.71,2434.04,2434.23,666464.0
1751183340,2434.23,2435.26,2434.23,2435.25,228322.0
1751183400,2435.25,2436.43,2435.25,2436.43,185870.0
1751183460,2436.43,2436.53,2436.37,2436.38,206436.0
1751183520,2436.37,2436.88,2436.25,2436.87,345124.0
1751183580,2436.88,2437.19,2436.88,2437.18,450220.0
1751183640,2437.18,2437.19,2437.18,2437.18,94718.0
1751183700,2437.18,2437.2,2437.04,2437.19,155906.0
1751183760,2437.19,2437.5,2437.19,2437.49,129512.0
1751183820,2437.49,2438.3,2437.49,2438.27,465540.0
1751183880,2438.27,2438.72,2438.26,2438.71,281678.0
1751183940,2438.71,2439.0,2438.49,2439.0,1557406.0
1751184000,2438.99,2439.59,2438.99,2439.51,1097408.0
1751184060,2439.5,2439.51,2439.14,2439.5,606766.0
1751184120,2439.49,2439.88,2439.49,2439.65,834990.0
1751184180,2439.59,2441.21,2439.59,2441.2,3324536.0
1751184240,2441.2,2442.95,2440.95,2442.66,3401870.0
1751184300,2442.75,2442.95,2441.5,2441.66,1095462.0
1751184360,2441.77,2441.87,2440.14,2440.26,1163062.0
1751184420,2440.25,2440.26,2438.13,2438.13,1428996.0
1751184480,2438.13,2438.5,2437.69,2438.5,512200.0
1751184540,2438.5,2438.55,2438.32,2438.55,428976.0
1751184600,2438.55,2440.09,2438.55,2439.71,617498.0
1751184660,2439.7,2440.43,2439.7,2439.84,530000.0
1751184720,2439.84,2439.85,2439.26,2439.6,1868456.0
1751184780,2439.61,2439.61,2438.63,2439.07,502670.0
1751184840,2439.07,2439.22,2438.55,2439.21,350886.0
1751184900,2439.21,2439.82,2439.21,2439.81,237682.0
1751184960,2439.82,2440.0,2439.81,2440.0,156032.0
1751185020,2439.99,2440.39,2439.63,2439.63,493226.0
1751185080,2439.64,2439.64,2438.65,2438.8,499594.0
1751185140,2438.64,2438.64,2437.24,2437.24,1508444.0
1751185200,2437.25,2437.51,2437.14,2437.14,365724.0
1751185260,2437.14,2437.51,2437.05,2437.5,367758.0
1751185320,2437.51,2437.51,2437.1,2437.36,192362.0
1751185380,2437.37,2438.47,2437.36,2438.29,914602.0
1751185440,2438.3,2438.39,2437.99,2438.0,448402.0
1751185500,2438.0,2438.3,2437.62,2438.29,176058.0
1751185560,2438.29,2438.42,2437.56,2437.94,311664.0
1751185620,2437.94,2438.07,2437.42,2438.06,286436.0
1751185680,2438.07,2438.65,2437.8,2438.51,353252.0
1751185740,2438.51,2438.84,2438.5,2438.83,183606.0
1751185800,2438.83,2438.83,2437.86,2437.87,192624.0
1751185860,2437.86,2441.63,2437.86,2441.56,1201092.0
1751185920,2441.55,2442.3,2441.05,2442.3,1351806.0
1751185980,2442.29,2442.3,2440.91,2441.11,850338.0
1751186040,2441.11,2441.11,2439.82,2440.95,664278.0
1751186100,2440.95,2441.24,2440.53,2441.09,304260.0
1751186160,2441.08,2441.81,2440.82,2441.57,1224960.0
1751186220,2441.56,2441.78,2441.0,2441.72,789344.0
1751186280,2441.73,2442.65,2441.72,2442.65,629240.0
1751186340,2442.65,2442.65,2441.76,2441.76,807854.0
1751186400,2441.76,2443.99,2441.66,2443.14,1223942.0
1751186460,2443.14,2443.5,2442.33,2443.0,1422210.0
1751186520,2443.01,2443.98,2442.4,2442.59,1187426.0
1751186580,2442.59,2442.99,2442.59,2442.65,383852.0
1751186640,2442.65,2446.07,2442.65,2445.33,4167468.0
1751186700,2445.39,2446.41,2445.39,2446.0,2061578.0
1751186760,2446.0,2446.01,2444.38,2444.39,1072356.0
1751186820,2444.39,2444.67,2443.39,2444.45,648794.0
1751186880,2444.46,2444.46,2443.24,2443.24,553556.0
1751186940,2443.24,2443.74,2443.2,2443.73,605720.0
1751187000,2443.73,2445.38,2443.73,2445.0,490074.0
1751187060,2445.0,2445.0,2443.09,2443.32,459530.0
1751187120,2443.33,2443.73,2443.0,2443.49,354764.0
1751187180,2443.49,2443.49,2442.65,2442.88,618108.0
1751187240,2442.89,2442.89,2441.55,2442.01,1136508.0
1751187300,2442.02,2442.02,2441.44,2441.85,291626.0
1751187360,2441.85,2442.4,2441.84,2442.23,392262.0
1751187420,2442.23,2442.23,2442.02,2442.22,280412.0
1751187480,2442.22,2442.22,2441.63,2441.64,306488.0
1751187540,2441.63,2442.77,2441.63,2442.76,341502.0
1751187600,2442.76,2444.18,2442.62,2442.83,999460.0
1751187660,2442.84,2442.84,2440.87,2440.89,815036.0
1751187720,2440.67,2440.85,2439.69,2440.25,632516.0
1751187780,2440.25,2440.95,2440.25,2440.95,308684.0
1751187840,2440.94,2441.14,2440.65,2440.65,232688.0
1751187900,2440.66,2441.17,2438.7,2439.26,1983298.0
1751187960,2439.26,2439.48,2438.99,2439.0,492224.0
1751188020,2438.99,2439.08,2437.86,2438.98,1092596.0
1751188080,2438.99,2439.89,2438.98,2439.89,344774.0
1751188140,2439.88,2439.89,2439.32,2439.6,1192630.0
1751188200,2439.39,2440.46,2439.38,2440.19,767974.0
1751188260,2440.18,2440.32,2440.18,2440.19,147396.0
1751188320,2440.19,2440.73,2440.19,2440.72,102942.0
1751188380,2440.73,2442.61,2440.72,2442.04,415538.0
1751188440,2442.03,2442.64,2441.61,2442.64,423638.0
1751188500,2442.64,2442.97,2441.78,2442.22,283748.0
1751188560,2442.23,2443.5,2442.22,2443.25,467626.0
1751188620,2443.25,2444.78,2443.25,2444.51,806884.0
1751188680,2444.52,2445.96,2444.51,2445.75,1626006.0
1751188740,2445.74,2446.22,2445.1,2445.35,1357988.0
1751188800,2445.35,2445.6,2444.43,2444.43,548150.0
1751188860,2444.44,2445.2,2444.13,2445.09,969192.0
1751188920,2445.09,2445.09,2444.11,2444.7,334574.0
1751188980,2444.7,2444.7,2444.13,2444.14,373848.0
1751189040,2444.14,2445.59,2444.13,2445.59,1043794.0
1751189100,2445.59,2445.81,2445.24,2445.26,313556.0
1751189160,2445.02,2446.05,2445.01,2445.81,526890.0
1751189220,2445.81,2445.82,2444.63,2445.63,531058.0
1751189280,2445.63,2446.0,2445.31,2446.0,220616.0
1751189340,2445.99,2449.18,2445.89,2447.64,3290542.0
1751189400,2447.64,2447.78,2446.0,2446.4,1574878.0
1751189460,2446.4,2447.0,2445.39,2446.99,745984.0
1751189520,2447.12,2448.56,2446.94,2447.44,799440.0
1751189580,2447.44,2456.5,2447.16,2452.73,14221140.0
1751189640,2453.1,2453.11,2450.67,2453.01,3135420.0
1751189700,2453.81,2454.75,2452.78,2454.01,4923244.0
1751189760,2454.01,2456.82,2453.01,2456.24,6515972.0
1751189820,2456.18,2456.18,2454.26,2455.1,1627926.0
1751189880,2454.95,2455.4,2454.01,2454.38,2782776.0
1751189940,2454.37,2454.38,2452.64,2452.71,1599156.0
1751190000,2452.71,2453.24,2452.34,2453.13,1334250.0
1751190060,2453.13,2453.14,2452.22,2452.87,590948.0
1751190120,2452.86,2454.18,2452.64,2454.17,562336.0
1751190180,2454.25,2454.43,2453.53,2453.91,879868.0
1751190240,2453.91,2453.91,2452.56,2452.56,828656.0
1751190300,2452.57,2454.43,2452.37,2453.31,1617374.0
1751190360,2453.47,2454.64,2453.47,2453.89,717488.0
1751190420,2454.06,2454.87,2453.51,2454.51,462628.0
1751190480,2454.52,2455.51,2454.0,2454.3,1273638.0
1751190540,2454.29,2454.3,2452.88,2453.67,670770.0
1751190600,2453.68,2454.56,2453.67,2453.8,867662.0
1751190660,2453.8,2453.8,2452.19,2452.22,619984.0
1751190720,2452.23,2452.79,2451.2,2452.79,855482.0
1751190780,2453.33,2454.31,2453.24,2453.88,807022.0
1751190840,2453.88,2454.26,2453.79,2453.8,511114.0
1751190900,2453.79,2454.49,2453.79,2454.49,554410.0
1751190960,2454.49,2454.49,2451.0,2451.0,1976448.0
1751191020,2451.0,2451.0,2449.34,2449.9,2172262.0
1751191080,2449.89,2449.95,2448.99,2449.69,1272294.0
1751191140,2449.68,2449.69,2444.6,2447.0,7869912.0
1751191200,2447.01,2448.01,2446.92,2447.86,1685436.0
1751191260,2447.85,2447.86,2447.06,2447.07,502730.0
1751191320,2447.06,2449.38,2446.91,2449.37,1082962.0
1751191380,2449.38,2449.5,2447.99,2449.07,1376698.0
1751191440,2449.32,2450.21,2449.01,2449.78,1670112.0
1751191500,2449.78,2450.99,2449.01,2450.49,1897826.0
1751191560,2450.49,2451.78,2450.49,2451.34,1166508.0
1751191620,2451.35,2453.12,2451.34,2453.11,1259008.0
1751191680,2453.11,2457.6,2453.11,2454.53,4162482.0
1751191740,2454.28,2454.42,2453.26,2454.35,1053596.0
1751191800,2454.35,2455.4,2454.35,2454.8,817572.0
1751191860,2454.81,2454.81,2453.37,2453.53,925270.0
1751191920,2453.54,2453.62,2452.01,2453.43,1648252.0
1751191980,2453.98,2454.79,2453.6,2454.79,376448.0
1751192040,2454.79,2455.28,2454.48,2454.48,777956.0
1751192100,2454.37,2454.68,2452.9,2452.96,618242.0
1751192160,2452.96,2452.96,2450.54,2451.31,860420.0
1751192220,2451.31,2453.56,2451.31,2453.29,577768.0
1751192280,2453.3,2453.3,2452.14,2452.75,433894.0
1751192340,2452.75,2453.9,2452.53,2453.53,754326.0
1751192400,2453.23,2454.25,2453.23,2453.81,377734.0
1751192460,2453.8,2454.98,2453.64,2454.4,581324.0
1751192520,2454.65,2455.66,2454.64,2455.64,1302142.0
1751192580,2455.64,2455.65,2454.26,2454.27,707330.0
1751192640,2454.26,2456.18,2453.93,2456.18,620474.0
1751192700,2456.29,2457.32,2455.56,2456.03,1068944.0
1751192760,2456.34,2456.35,2454.21,2454.64,873670.0
1751192820,2454.64,2455.27,2454.07,2455.08,566514.0
1751192880,2455.09,2455.53,2452.28,2453.44,764962.0
1751192940,2453.45,2453.62,2453.32,2453.32,456652.0
1751193000,2453.32,2454.14,2451.69,2451.69,1514294.0
1751193060,2451.52,2452.37,2450.82,2452.36,947512.0
1751193120,2452.37,2452.37,2451.72,2451.88,929104.0
1751193180,2451.88,2453.0,2451.88,2452.7,603676.0
1751193240,2452.69,2453.62,2451.84,2451.85,815432.0
1751193300,2451.63,2451.63,2451.01,2451.28,735354.0
1751193360,2451.27,2451.28,2449.5,2450.63,2296408.0
1751193420,2450.74,2450.96,2450.29,2450.51,563474.0
1751193480,2450.51,2450.78,2450.3,2450.64,348458.0
1751193540,2450.64,2451.0,2449.78,2451.0,658502.0
1751193600,2450.99,2451.29,2450.27,2450.49,709006.0
1751193660,2450.49,2450.5,2449.67,2450.0,809482.0
1751193720,2450.0,2450.37,2449.99,2450.24,348816.0
1751193780,2450.24,2450.5,2449.61,2450.5,810374.0
1751193840,2450.49,2450.5,2449.58,2450.0,748358.0
1751193900,2450.0,2450.0,2446.1,2447.21,2770146.0
1751193960,2447.2,2451.79,2447.2,2450.95,1883990.0
1751194020,2450.94,2451.18,2448.77,2449.46,947684.0
1751194080,2449.47,2451.1,2449.46,2451.09,581418.0
1751194140,2451.09,2452.69,2451.09,2452.69,1432500.0
1751194200,2452.77,2453.86,2452.7,2453.86,1071894.0
1751194260,2453.85,2454.26,2453.45,2453.85,1249912.0
1751194320,2453.84,2454.94,2453.71,2454.49,682860.0
1751194380,2454.49,2457.35,2454.48,2456.37,2150460.0
1751194440,2456.37,2456.54,2455.75,2456.0,777268.0
1751194500,2456.0,2456.0,2455.27,2455.84,502272.0
1751194560,2455.84,2456.34,2455.0,2455.0,1010766.0
1751194620,2455.0,2455.6,2455.0,2455.49,340796.0
1751194680,2455.48,2455.5,2454.7,2455.0,628370.0
1751194740,2455.0,2455.56,2454.88,2455.44,434022.0
1751194800,2455.44,2456.0,2454.85,2454.96,735834.0
1751194860,2454.95,2455.71,2454.76,2455.35,480064.0
1751194920,2455.34,2456.3,2455.23,2455.24,692178.0
1751194980,2455.23,2455.95,2455.23,2455.39,391416.0
1751195040,2455.4,2455.4,2455.3,2455.38,328520.0
1751195100,2455.38,2455.67,2454.61,2454.61,303768.0
1751195160,2454.61,2454.62,2453.4,2453.59,440582.0
1751195220,2453.59,2454.52,2453.4,2454.29,480408.0
1751195280,2454.29,2454.3,2452.7,2452.99,384130.0
1751195340,2452.99,2454.57,2452.99,2454.23,528396.0
1751195400,2454.24,2454.87,2454.23,2454.37,343266.0
1751195460,2454.37,2454.5,2452.73,2452.73,1053050.0
1751195520,2452.74,2453.18,2452.43,2452.43,458354.0
1751195580,2452.43,2452.44,2452.14,2452.15,223014.0
1751195640,2452.14,2452.65,2452.11,2452.65,462154.0
1751195700,2452.64,2453.18,2452.49,2452.67,323218.0
1751195760,2452.67,2452.68,2452.35,2452.43,195350.0
1751195820,2452.25,2454.72,2452.14,2454.71,359622.0
1751195880,2454.71,2454.72,2454.34,2454.48,298714.0
1751195940,2454.65,2455.09,2454.63,2454.72,523916.0
1751196000,2454.89,2454.89,2454.55,2454.56,141888.0
1751196060,2454.56,2454.77,2454.24,2454.77,228800.0
1751196120,2454.77,2454.77,2453.4,2454.12,305792.0
1751196180,2454.12,2454.79,2454.09,2454.1,269794.0
1751196240,2454.1,2454.22,2452.62,2452.63,228656.0
1751196300,2452.63,2452.7,2452.0,2452.27,515636.0
1751196360,2452.26,2452.76,2452.0,2452.0,344716.0
1751196420,2452.01,2452.85,2451.94,2452.84,403870.0
1751196480,2452.84,2453.42,2452.65,2452.96,260234.0
1751196540,2452.96,2453.64,2452.75,2453.64,164700.0
1751196600,2453.63,2454.22,2453.63,2454.21,377334.0
1751196660,2454.21,2454.64,2453.85,2454.1,430830.0
1751196720,2454.1,2455.47,2453.98,2455.09,396542.0
1751196780,2455.08,2456.12,2455.08,2456.11,427222.0
1751196840,2456.33,2457.2,2456.32,2457.2,1132844.0
1751196900,2457.2,2457.2,2456.11,2456.11,394348.0
1751196960,2456.12,2457.09,2456.11,2456.52,544472.0
1751197020,2456.52,2457.38,2456.51,2457.08,557652.0
1751197080,2457.07,2457.08,2456.54,2456.79,557048.0
1751197140,2456.79,2457.3,2456.06,2456.45,602424.0
1751197200,2456.45,2456.46,2455.31,2455.8,663940.0
1751197260,2455.69,2456.12,2455.68,2456.05,666622.0
1751197320,2456.05,2456.5,2456.05,2456.15,231728.0
1751197380,2456.15,2456.2,2456.01,2456.2,299406.0
1751197440,2456.28,2456.6,2456.14,2456.59,537228.0
1751197500,2456.6,2459.34,2456.59,2459.14,3106586.0
1751197560,2459.15,2462.3,2459.14,2459.63,10084468.0
1751197620,2459.63,2460.95,2458.23,2458.85,2719498.0
1751197680,2458.84,2460.34,2458.0,2459.05,2983964.0
1751197740,2459.2,2460.0,2458.38,2458.39,622446.0
1751197800,2458.39,2459.73,2456.5,2459.73,1800952.0
1751197860,2459.73,2459.73,2458.78,2458.99,444776.0
1751197920,2458.99,2459.45,2458.77,2459.11,418646.0
1751197980,2459.11,2459.47,2458.7,2459.25,610164.0
1751198040,2459.24,2461.05,2459.24,2459.44,2509984.0
1751198100,2459.44,2460.26,2459.24,2460.22,828010.0
1751198160,2460.21,2461.72,2459.56,2461.63,932114.0
1751198220,2461.59,2461.59,2460.62,2460.67,934492.0
1751198280,2461.03,2461.03,2460.23,2460.81,496874.0
1751198340,2460.81,2460.98,2459.8,2460.98,643024.0
1751198400,2460.82,2462.04,2459.34,2459.71,2082930.0
1751198460,2459.71,2459.79,2457.64,2458.28,1297144.0
1751198520,2458.29,2459.69,2458.24,2459.53,1218294.0
1751198580,2459.63,2460.0,2458.2,2458.2,921872.0
1751198640,2457.83,2458.2,2456.88,2458.2,1257472.0
1751198700,2458.19,2458.2,2456.53,2456.96,1185348.0
1751198760,2456.96,2457.31,2454.72,2455.13,2789430.0
1751198820,2455.13,2455.62,2455.13,2455.21,911354.0
1751198880,2455.21,2456.04,2455.07,2455.22,1431756.0
1751198940,2455.22,2455.22,2453.85,2453.85,1337976.0
1751199000,2453.85,2453.85,2450.38,2451.85,3963232.0
1751199060,2451.85,2452.39,2450.79,2451.51,1093244.0
1751199120,2451.51,2451.96,2451.18,2451.95,1125064.0
1751199180,2451.95,2452.16,2451.52,2452.0,744250.0
1751199240,2452.0,2452.5,2451.8,2452.43,571040.0
1751199300,2452.49,2453.0,2452.33,2452.87,566040.0
1751199360,2452.87,2453.69,2452.63,2453.36,636892.0
1751199420,2453.35,2454.04,2452.02,2453.0,1666268.0
1751199480,2453.19,2453.3,2452.3,2452.78,973958.0
1751199540,2452.78,2454.19,2452.23,2454.19,899948.0
1751199600,2454.41,2454.47,2453.47,2453.47,501614.0
1751199660,2453.48,2454.94,2453.47,2453.87,341340.0
1751199720,2453.87,2454.5,2453.24,2454.37,478814.0
1751199780,2454.37,2455.99,2454.36,2455.2,694794.0
1751199840,2455.2,2456.0,2453.2,2453.75,2339506.0
1751199900,2453.75,2453.91,2452.3,2453.9,1129704.0
1751199960,2453.9,2454.7,2453.8,2454.3,337256.0
1751200020,2454.3,2454.3,2453.52,2453.53,196236.0
1751200080,2453.01,2453.12,2452.31,2453.0,320648.0
1751200140,2453.01,2453.09,2452.74,2452.75,416670.0
1751200200,2452.75,2453.08,2452.31,2453.08,723982.0
1751200260,2453.07,2453.33,2452.1,2452.1,788368.0
1751200320,2452.12,2452.99,2452.11,2452.11,1210848.0
1751200380,2451.86,2453.49,2451.78,2453.18,1852534.0
1751200440,2453.18,2453.5,2452.53,2453.5,481960.0
1751200500,2453.49,2453.77,2453.21,2453.76,348664.0
1751200560,2453.76,2454.85,2453.76,2454.39,266762.0
1751200620,2454.39,2454.66,2453.77,2454.2,704012.0
1751200680,2454.2,2454.74,2453.33,2453.99,623530.0
1751200740,2453.99,2454.0,2452.36,2452.86,256960.0
1751200800,2452.87,2452.87,2452.32,2452.32,141812.0
1751200860,2452.29,2452.29,2451.57,2452.0,535500.0
1751200920,2451.99,2452.0,2451.47,2451.48,321238.0
1751200980,2451.47,2451.95,2450.91,2450.92,754572.0
1751201040,2450.91,2450.92,2448.26,2448.26,2516320.0
1751201100,2448.39,2450.1,2448.39,2450.1,2374140.0
1751201160,2449.99,2450.99,2449.98,2450.72,1681058.0
1751201220,2450.72,2450.73,2448.49,2449.64,890350.0
1751201280,2449.65,2450.79,2449.65,2450.3,1159282.0
1751201340,2450.31,2450.85,2450.0,2450.75,338116.0
1751201400,2450.74,2450.75,2450.0,2450.0,364560.0
1751201460,2450.01,2450.36,2449.99,2450.21,290718.0
1751201520,2450.21,2451.43,2449.67,2451.29,837194.0
1751201580,2451.29,2451.89,2451.23,2451.89,846892.0
1751201640,2451.89,2451.91,2451.5,2451.78,635142.0
1751201700,2451.78,2453.05,2451.77,2453.05,610532.0
1751201760,2453.0,2453.0,2452.9,2452.91,378134.0
1751201820,2452.91,2453.23,2452.9,2452.92,254338.0
1751201880,2452.92,2453.36,2452.91,2453.15,246060.0
1751201940,2453.15,2453.48,2453.15,2453.46,142256.0
1751202000,2453.46,2454.64,2453.46,2453.88,1440474.0
1751202060,2454.06,2454.79,2453.52,2454.78,483946.0
1751202120,2454.79,2455.38,2454.73,2454.85,876576.0
1751202180,2454.85,2454.85,2453.82,2454.15,562014.0
1751202240,2454.15,2454.54,2454.15,2454.54,380298.0
1751202300,2454.59,2454.6,2452.7,2453.03,723338.0
1751202360,2453.03,2453.11,2451.6,2451.6,372216.0
1751202420,2451.61,2452.0,2451.4,2451.44,644726.0
1751202480,2451.44,2451.88,2450.27,2450.89,913128.0
1751202540,2450.89,2451.42,2450.89,2451.41,258126.0
1751202600,2451.42,2452.24,2450.78,2451.57,1092800.0
1751202660,2451.56,2451.93,2451.56,2451.92,216392.0
1751202720,2451.92,2451.93,2450.53,2450.69,599910.0
1751202780,2450.68,2450.92,2450.57,2450.91,243566.0
1751202840,2450.91,2452.37,2450.91,2452.37,266330.0
1751202900,2452.45,2452.75,2450.89,2451.12,354994.0
1751202960,2451.12,2451.69,2450.73,2451.68,221498.0
1751203020,2451.68,2452.25,2450.96,2451.67,622066.0
1751203080,2451.67,2451.93,2451.35,2451.35,207684.0
1751203140,2451.36,2452.78,2451.24,2452.77,654464.0
1751203200,2452.77,2453.7,2452.49,2452.79,539626.0
1751203260,2452.79,2452.8,2452.22,2452.41,222208.0
1751203320,2452.31,2453.51,2452.3,2453.12,362488.0
1751203380,2453.12,2453.41,2453.12,2453.23,257374.0
1751203440,2453.23,2453.23,2451.35,2451.36,449978.0
1751203500,2451.35,2451.69,2450.91,2451.68,136298.0
1751203560,2451.69,2451.92,2451.36,2451.36,106082.0
1751203620,2451.36,2451.77,2451.24,2451.76,156564.0
1751203680,2451.76,2451.77,2450.96,2451.68,238254.0
1751203740,2451.68,2452.3,2451.48,2451.48,363326.0
1751203800,2451.48,2451.76,2451.16,2451.75,282884.0
1751203860,2451.75,2451.76,2450.85,2450.85,336596.0
1751203920,2450.86,2450.99,2449.23,2449.99,1157592.0
1751203980,2449.99,2449.99,2447.73,2447.83,974998.0
1751204040,2447.92,2449.34,2447.82,2448.4,1658888.0
1751204100,2448.4,2449.35,2447.85,2448.66,577536.0
1751204160,2448.67,2448.67,2448.05,2448.11,1249916.0
1751204220,2448.11,2448.67,2447.61,2448.67,1086296.0
1751204280,2448.66,2448.67,2448.17,2448.38,347170.0
1751204340,2448.37,2449.58,2446.96,2449.58,1567504.0
1751204400,2449.57,2449.58,2448.43,2449.09,919868.0
1751204460,2449.09,2450.0,2448.8,2449.82,497850.0
1751204520,2449.83,2450.13,2448.7,2449.09,1190652.0
1751204580,2449.09,2449.1,2448.61,2448.61,402556.0
1751204640,2448.62,2449.94,2448.49,2449.07,368084.0
1751204700,2449.11,2450.03,2448.75,2449.77,1151260.0
1751204760,2449.77,2449.77,2449.0,2449.01,590556.0
1751204820,2449.01,2449.01,2447.52,2447.52,591522.0
1751204880,2447.51,2447.86,2446.31,2446.31,1319582.0
1751204940,2446.31,2447.5,2446.3,2447.3,867834.0
1751205000,2447.3,2448.0,2446.96,2447.76,1097646.0
1751205060,2447.76,2447.97,2446.67,2447.72,226890.0
1751205120,2447.72,2447.72,2445.34,2446.52,1346566.0
1751205180,2446.51,2446.85,2446.18,2446.75,1273230.0
1751205240,2446.75,2447.14,2446.75,2446.87,342350.0
1751205300,2447.02,2447.35,2446.78,2446.98,245740.0
1751205360,2446.99,2447.18,2446.78,2446.79,254098.0
1751205420,2446.79,2447.46,2446.72,2447.4,248434.0
1751205480,2447.39,2447.39,2445.7,2445.96,2285664.0
1751205540,2445.95,2446.33,2445.84,2445.95,1061970.0
1751205600,2445.95,2446.24,2445.66,2445.79,822204.0
1751205660,2445.78,2446.0,2445.73,2445.97,475890.0
1751205720,2445.97,2445.97,2444.29,2444.89,2175330.0
1751205780,2444.89,2445.33,2444.88,2445.32,438794.0
1751205840,2445.32,2445.97,2444.88,2444.99,1045052.0
1751205900,2445.0,2445.55,2444.96,2445.27,1343276.0
1751205960,2445.26,2445.64,2444.9,2445.01,387910.0
1751206020,2445.01,2445.96,2444.88,2445.01,538360.0
1751206080,2445.01,2448.7,2445.0,2448.45,1239914.0
1751206140,2448.45,2449.51,2448.41,2448.77,1185764.0
1751206200,2448.92,2449.86,2448.7,2449.86,1273594.0
1751206260,2449.86,2450.69,2448.97,2448.98,2493384.0
1751206320,2448.97,2450.53,2448.97,2450.53,1547164.0
1751206380,2450.53,2450.88,2450.06,2450.07,630948.0
1751206440,2450.06,2450.62,2450.05,2450.18,421454.0
1751206500,2450.18,2450.6,2449.68,2449.68,1004408.0
1751206560,2449.68,2449.69,2449.07,2449.07,299716.0
1751206620,2449.07,2449.08,2448.03,2448.81,292200.0
1751206680,2448.81,2449.0,2448.37,2448.97,445914.0
1751206740,2448.96,2450.35,2448.48,2449.27,588770.0
1751206800,2449.27,2449.27,2447.73,2447.94,949504.0
1751206860,2447.94,2447.94,2445.99,2446.2,1194250.0
1751206920,2446.2,2447.06,2445.88,2446.0,1680192.0
1751206980,2446.0,2446.73,2445.71,2445.99,1705326.0
1751207040,2446.0,2446.0,2445.15,2445.59,628872.0
1751207100,2445.58,2446.4,2444.99,2445.0,1126818.0
1751207160,2444.99,2445.81,2444.99,2445.38,795002.0
1751207220,2445.38,2445.75,2445.2,2445.29,529812.0
1751207280,2445.28,2445.74,2444.99,2445.0,1173974.0
1751207340,2445.0,2445.26,2444.66,2445.11,728652.0
1751207400,2445.12,2445.38,2443.4,2443.4,1201276.0
1751207460,2443.4,2443.71,2442.41,2442.79,3685962.0
1751207520,2442.8,2443.45,2442.79,2442.94,1629906.0
1751207580,2442.94,2443.66,2439.41,2440.75,6925086.0
1751207640,2440.91,2442.1,2440.65,2441.0,2010262.0
1751207700,2440.99,2442.47,2439.14,2440.22,3484856.0
1751207760,2440.22,2440.22,2439.12,2439.12,1436856.0
1751207820,2439.34,2439.98,2439.23,2439.61,884828.0
1751207880,2439.6,2440.43,2435.08,2435.82,6741160.0
1751207940,2435.49,2439.22,2435.49,2438.78,2693824.0
1751208000,2438.79,2439.76,2437.74,2438.9,1463116.0
1751208060,2438.9,2439.84,2438.9,2439.83,596310.0
1751208120,2439.83,2439.84,2438.18,2438.25,1212888.0
1751208180,2438.42,2439.78,2438.33,2438.33,617104.0
1751208240,2438.34,2438.9,2437.16,2437.91,864880.0
1751208300,2437.91,2439.7,2437.57,2438.94,591118.0
1751208360,2438.95,2439.41,2437.11,2437.11,1376232.0
1751208420,2437.13,2437.42,2435.71,2436.24,1653760.0
1751208480,2436.24,2438.16,2435.73,2437.91,986280.0
1751208540,2437.9,2438.07,2436.93,2436.93,611228.0
1751208600,2436.94,2437.32,2436.38,2436.55,563766.0
1751208660,2436.56,2438.77,2436.55,2438.77,2237846.0
1751208720,2438.77,2440.09,2438.76,2439.61,1334588.0
1751208780,2439.61,2439.98,2439.23,2439.72,577218.0
1751208840,2439.73,2439.83,2439.46,2439.64,351076.0
1751208900,2439.64,2441.67,2439.4,2441.29,2026250.0
1751208960,2441.29,2441.29,2440.16,2440.17,521718.0
1751209020,2440.17,2440.17,2438.25,2439.13,588882.0
1751209080,2439.41,2440.0,2439.41,2439.47,418032.0
1751209140,2439.48,2439.48,2438.88,2438.88,234776.0
1751209200,2438.74,2438.88,2438.11,2438.88,503160.0
1751209260,2438.88,2439.51,2437.13,2437.13,790092.0
1751209320,2437.13,2438.04,2436.0,2438.04,1127154.0
1751209380,2438.04,2438.63,2437.42,2438.4,497228.0
1751209440,2438.4,2438.81,2438.15,2438.8,729144.0
1751209500,2438.8,2439.79,2438.8,2439.13,732606.0
1751209560,2439.13,2440.24,2438.9,2440.24,342206.0
1751209620,2440.24,2441.24,2439.99,2441.23,666072.0
1751209680,2441.24,2441.52,2440.75,2441.38,553190.0
1751209740,2441.37,2442.23,2441.2,2441.21,861676.0
1751209800,2441.21,2441.21,2441.0,2441.01,286956.0
1751209860,2440.96,2440.96,2440.0,2440.0,235656.0
1751209920,2440.0,2440.19,2439.8,2440.18,341370.0
1751209980,2440.18,2440.88,2440.18,2440.64,376062.0
1751210040,2440.5,2440.64,2440.37,2440.51,188526.0
1751210100,2440.5,2440.51,2439.17,2439.18,264130.0
1751210160,2439.18,2439.57,2438.9,2438.91,323572.0
1751210220,2438.9,2438.91,2437.8,2438.59,724808.0
1751210280,2438.6,2438.86,2437.26,2437.26,572438.0
1751210340,2437.26,2438.38,2437.05,2438.38,715820.0
1751210400,2438.37,2438.83,2438.07,2438.08,177484.0
1751210460,2438.08,2438.41,2437.09,2438.4,536416.0
1751210520,2438.4,2439.24,2438.2,2438.38,991302.0
1751210580,2438.37,2438.38,2437.91,2438.29,189294.0
1751210640,2438.29,2439.86,2438.28,2439.85,432434.0
1751210700,2439.86,2439.88,2439.67,2439.83,267756.0
1751210760,2439.88,2440.0,2439.0,2439.01,223318.0
1751210820,2439.01,2439.2,2438.91,2438.92,219424.0
1751210880,2438.91,2439.36,2438.42,2439.36,120402.0
1751210940,2439.36,2439.87,2439.06,2439.07,330688.0
1751211000,2439.07,2439.07,2438.34,2438.34,222854.0
1751211060,2438.34,2439.68,2438.34,2439.36,224112.0
1751211120,2439.35,2439.36,2438.34,2438.94,278194.0
1751211180,2438.93,2439.32,2438.74,2439.32,172572.0
1751211240,2439.32,2439.5,2438.66,2438.67,242024.0
1751211300,2438.67,2439.99,2438.66,2439.86,972542.0
1751211360,2439.86,2440.59,2439.5,2439.99,928722.0
1751211420,2440.0,2440.96,2439.88,2440.96,360004.0
1751211480,2440.96,2442.99,2440.73,2442.91,1464022.0
1751211540,2442.91,2443.23,2442.11,2442.5,665346.0
1751211600,2442.62,2443.0,2442.27,2443.0,459556.0
1751211660,2443.0,2443.3,2442.99,2443.29,417386.0
1751211720,2443.29,2443.52,2442.92,2443.03,458826.0
1751211780,2443.03,2443.03,2441.2,2441.21,288376.0
1751211840,2441.21,2441.94,2441.11,2441.53,439832.0
1751211900,2441.54,2441.54,2436.45,2436.77,4232330.0
1751211960,2436.81,2436.82,2435.0,2435.0,2387734.0
1751212020,2435.01,2435.97,2434.2,2434.2,1961732.0
1751212080,2433.98,2436.08,2432.0,2436.08,4456988.0
1751212140,2436.08,2436.61,2435.47,2435.89,787910.0
1751212200,2435.89,2436.48,2435.89,2436.29,499724.0
1751212260,2436.08,2437.0,2436.08,2436.15,868918.0
1751212320,2435.47,2435.47,2433.23,2434.57,1770688.0
1751212380,2434.56,2435.53,2434.01,2435.08,1018832.0
1751212440,2435.08,2436.31,2435.08,2435.41,832696.0
1751212500,2435.41,2436.8,2435.09,2435.55,315868.0
1751212560,2435.54,2436.53,2435.54,2436.21,647002.0
1751212620,2436.21,2436.34,2435.96,2436.02,265264.0
1751212680,2436.02,2436.18,2435.59,2435.6,269464.0
1751212740,2435.6,2436.05,2435.37,2435.37,403546.0
1751212800,2435.37,2436.5,2435.36,2436.49,808728.0
1751212860,2436.49,2436.75,2436.0,2436.5,294432.0
1751212920,2436.51,2436.91,2436.0,2436.91,522872.0
1751212980,2436.91,2437.23,2436.01,2436.71,900194.0
1751213040,2436.7,2437.24,2436.59,2437.04,276640.0
1751213100,2437.25,2437.25,2435.72,2435.72,710458.0
1751213160,2435.73,2437.94,2435.72,2437.29,674408.0
1751213220,2437.3,2437.55,2435.0,2435.28,943210.0
1751213280,2435.29,2435.91,2434.75,2434.8,1091622.0
1751213340,2434.79,2435.99,2434.27,2435.99,740272.0
1751213400,2435.99,2436.22,2435.44,2435.76,437722.0
1751213460,2435.77,2436.0,2435.0,2435.86,1091168.0
1751213520,2435.86,2435.86,2435.28,2435.52,263686.0
1751213580,2435.53,2436.0,2435.32,2435.89,143462.0
1751213640,2435.9,2436.85,2435.87,2436.6,393334.0
1751213700,2436.6,2439.1,2436.12,2439.1,1565476.0
1751213760,2439.09,2439.1,2437.58,2437.59,774642.0
1751213820,2437.58,2437.71,2437.0,2437.51,717650.0
1751213880,2437.5,2438.49,2437.21,2438.25,328250.0
1751213940,2438.25,2438.25,2436.61,2436.61,773810.0
1751214000,2436.61,2436.62,2434.54,2434.55,663940.0
1751214060,2434.54,2435.02,2433.82,2434.42,1040268.0
1751214120,2434.42,2435.25,2434.33,2434.8,1057330.0
1751214180,2434.8,2435.0,2434.69,2434.83,130930.0
1751214240,2434.84,2435.51,2434.83,2435.18,498576.0
1751214300,2435.18,2435.49,2434.57,2434.89,698634.0
1751214360,2434.81,2435.0,2434.48,2434.65,1195032.0
1751214420,2434.65,2434.66,2432.61,2432.61,1296414.0
1751214480,2432.2,2433.0,2428.88,2431.13,6116866.0
1751214540,2431.13,2432.64,2431.13,2431.71,1110802.0
1751214600,2431.71,2432.29,2430.24,2431.29,1527000.0
1751214660,2431.29,2434.14,2431.29,2433.76,1715364.0
1751214720,2433.85,2435.32,2433.76,2433.76,1035590.0
1751214780,2433.76,2434.6,2433.76,2434.06,504648.0
1751214840,2434.07,2434.2,2432.9,2433.36,619814.0
1751214900,2433.36,2433.36,2432.49,2433.2,599616.0
1751214960,2433.21,2433.55,2431.92,2431.92,315896.0
1751215020,2431.92,2432.5,2430.84,2432.49,691348.0
1751215080,2432.32,2432.89,2432.18,2432.6,514158.0
1751215140,2432.61,2434.29,2432.6,2433.56,373250.0
1751215200,2433.55,2434.0,2433.33,2433.33,1634584.0
1751215260,2433.33,2433.56,2433.14,2433.52,473720.0
1751215320,2433.53,2433.53,2432.26,2432.51,260884.0
1751215380,2432.52,2432.89,2431.81,2432.7,394664.0
1751215440,2432.7,2433.12,2431.82,2432.28,681600.0
1751215500,2432.27,2432.59,2431.54,2431.71,470324.0
1751215560,2431.71,2432.94,2431.54,2431.88,455190.0
1751215620,2431.88,2431.89,2428.41,2429.84,1889874.0
1751215680,2429.84,2432.44,2429.41,2432.44,1021616.0
1751215740,2432.44,2433.57,2432.03,2432.03,880998.0
1751215800,2432.03,2432.94,2432.03,2432.66,313512.0
1751215860,2432.8,2433.9,2432.72,2433.78,328044.0
1751215920,2433.78,2434.56,2433.55,2433.78,595954.0
1751215980,2433.97,2434.5,2433.07,2433.73,576356.0
1751216040,2433.73,2435.93,2433.57,2435.74,1326830.0
1751216100,2435.74,2436.21,2435.6,2436.17,393782.0
1751216160,2436.17,2436.75,2436.16,2436.7,654818.0
1751216220,2436.7,2438.42,2436.36,2438.42,997298.0
1751216280,2438.42,2439.0,2437.71,2437.71,1058038.0
1751216340,2437.72,2438.01,2437.71,2437.91,542984.0
1751216400,2437.93,2439.0,2437.41,2438.42,1057988.0
1751216460,2438.42,2438.87,2438.1,2438.1,778758.0
1751216520,2438.11,2438.25,2437.85,2438.25,576040.0
1751216580,2438.25,2438.42,2437.96,2438.42,207624.0
1751216640,2438.41,2439.47,2438.41,2438.62,1503492.0
1751216700,2438.62,2438.62,2436.52,2437.0,667066.0
1751216760,2437.0,2437.0,2436.0,2436.13,593528.0
1751216820,2436.13,2436.73,2435.87,2436.13,274828.0
1751216880,2436.13,2436.14,2435.77,2435.77,402704.0
1751216940,2435.78,2436.88,2435.77,2436.6,573500.0
1751217000,2436.6,2436.88,2436.16,2436.17,1001688.0
1751217060,2436.02,2436.22,2435.51,2435.52,135586.0
1751217120,2435.51,2436.19,2435.51,2436.0,235660.0
1751217180,2436.01,2436.01,2436.0,2436.01,89000.0
1751217240,2436.01,2437.32,2436.01,2437.04,208938.0
1751217300,2437.05,2437.66,2437.05,2437.21,967500.0
1751217360,2437.21,2437.21,2435.07,2435.2,565260.0
1751217420,2435.2,2436.14,2434.62,2435.66,417720.0
1751217480,2435.66,2436.21,2435.47,2436.2,205056.0
1751217540,2436.2,2436.77,2436.2,2436.51,152642.0
1751217600,2436.51,2436.79,2436.0,2436.78,97708.0
1751217660,2436.79,2436.93,2436.53,2436.54,58420.0
1751217720,2436.54,2436.68,2434.66,2434.78,319996.0
1751217780,2434.79,2435.5,2434.78,2435.38,192764.0
1751217840,2435.38,2435.38,2434.64,2434.78,262974.0
1751217900,2434.77,2435.19,2434.53,2435.04,238094.0
1751217960,2435.04,2435.9,2435.04,2435.13,156632.0
1751218020,2435.13,2435.41,2435.13,2435.17,144854.0
1751218080,2435.17,2435.18,2434.8,2435.17,128752.0
1751218140,2435.17,2435.37,2434.64,2435.37,192376.0
1751218200,2435.37,2435.37,2434.3,2434.68,336960.0
1751218260,2434.68,2434.72,2434.67,2434.72,285632.0
1751218320,2434.72,2435.37,2434.72,2435.37,502890.0
1751218380,2435.37,2437.0,2435.17,2436.64,485316.0
1751218440,2436.64,2436.64,2435.34,2435.97,178742.0
1751218500,2435.97,2435.97,2434.3,2434.3,268846.0
1751218560,2434.3,2434.98,2433.73,2434.97,586762.0
1751218620,2434.98,2435.17,2433.62,2433.63,124882.0
1751218680,2433.62,2434.35,2433.28,2433.29,355892.0
1751218740,2433.28,2433.51,2431.47,2431.69,592642.0
1751218800,2431.68,2432.62,2431.68,2431.85,372818.0
1751218860,2431.85,2432.0,2431.32,2432.0,264808.0
1751218920,2431.99,2432.97,2431.85,2431.86,420138.0
1751218980,2431.86,2432.86,2431.85,2432.86,230854.0
1751219040,2432.86,2433.83,2432.85,2433.08,196570.0
1751219100,2433.08,2433.81,2432.84,2433.68,140730.0
1751219160,2433.69,2434.37,2433.52,2433.52,1098570.0
1751219220,2433.52,2434.7,2433.52,2434.55,858586.0
1751219280,2434.56,2434.78,2434.28,2434.71,296734.0
1751219340,2434.71,2435.32,2434.39,2434.39,913016.0
1751219400,2434.4,2434.42,2434.0,2434.1,152290.0
1751219460,2434.09,2435.0,2434.09,2435.0,123498.0
1751219520,2434.99,2436.47,2434.99,2436.43,567652.0
1751219580,2436.43,2436.58,2435.9,2436.04,355216.0
1751219640,2436.04,2436.29,2435.86,2435.87,256154.0
1751219700,2435.87,2436.91,2435.64,2436.91,676312.0
1751219760,2436.91,2438.5,2436.91,2438.31,880540.0
1751219820,2438.31,2438.62,2437.8,2437.93,617800.0
1751219880,2437.93,2438.52,2437.7,2438.05,400276.0
1751219940,2438.06,2438.06,2437.82,2437.93,469662.0
1751220000,2437.94,2438.0,2437.5,2437.51,435908.0
1751220060,2437.5,2437.51,2436.4,2436.4,365504.0
1751220120,2436.4,2437.11,2436.01,2436.76,271670.0
1751220180,2436.76,2437.12,2436.1,2436.28,211850.0
1751220240,2436.28,2436.48,2435.8,2435.86,192964.0
1751220300,2435.86,2435.86,2435.07,2435.17,159654.0
1751220360,2435.16,2435.54,2434.58,2434.69,324294.0
1751220420,2434.69,2434.92,2434.35,2434.67,291564.0
1751220480,2434.68,2435.05,2434.67,2434.84,288926.0
1751220540,2434.84,2435.3,2434.83,2435.21,139774.0
1751220600,2435.21,2435.21,2434.52,2434.77,311396.0
1751220660,2434.77,2434.78,2433.33,2433.34,350156.0
1751220720,2433.34,2433.34,2433.33,2433.33,170618.0
1751220780,2433.34,2433.6,2432.88,2433.59,469218.0
1751220840,2433.6,2433.6,2433.16,2433.16,316816.0
1751220900,2433.16,2433.5,2433.0,2433.49,229150.0
1751220960,2433.77,2435.2,2433.77,2435.19,322820.0
1751221020,2435.19,2435.37,2434.79,2434.8,289692.0
1751221080,2434.8,2435.0,2434.79,2434.79,149398.0
1751221140,2434.79,2435.79,2434.79,2435.79,136024.0
1751221200,2435.79,2436.1,2435.28,2435.28,664090.0
1751221260,2435.29,2435.29,2435.13,2435.21,206930.0
1751221320,2435.2,2435.5,2435.2,2435.26,191810.0
1751221380,2435.26,2436.01,2434.95,2436.0,229278.0
1751221440,2436.36,2438.4,2436.16,2438.23,1128394.0
1751221500,2438.23,2438.6,2437.45,2438.59,1823068.0
1751221560,2438.59,2438.6,2437.78,2437.78,327742.0
1751221620,2437.78,2439.47,2437.63,2439.47,987686.0
1751221680,2439.47,2441.69,2439.41,2440.8,3573994.0
1751221740,2440.8,2440.81,2440.22,2440.23,314110.0
1751221800,2440.16,2440.23,2439.38,2439.39,611082.0
1751221860,2439.39,2439.61,2439.13,2439.36,492978.0
1751221920,2439.37,2441.05,2438.76,2440.25,2586432.0
1751221980,2440.25,2441.36,2440.21,2441.25,650218.0
1751222040,2441.25,2441.37,2440.57,2441.34,722726.0
1751222100,2441.35,2441.58,2440.53,2440.53,695120.0
1751222160,2440.44,2440.44,2439.81,2439.81,173798.0
1751222220,2439.82,2439.82,2438.74,2438.74,187818.0
1751222280,2438.74,2438.74,2437.83,2438.59,848236.0
1751222340,2438.6,2438.6,2437.55,2437.66,292984.0
1751222400,2437.66,2438.55,2437.66,2438.55,328694.0
1751222460,2438.54,2438.55,2437.81,2437.82,87036.0
1751222520,2437.82,2438.18,2437.71,2437.71,250976.0
1751222580,2437.71,2439.41,2437.71,2439.18,204708.0
1751222640,2439.18,2439.79,2439.1,2439.78,610944.0
1751222700,2439.78,2440.0,2439.24,2439.35,265328.0
1751222760,2439.36,2439.36,2439.35,2439.35,213024.0
1751222820,2439.35,2440.25,2438.84,2439.91,310776.0
1751222880,2439.91,2440.57,2439.91,2440.38,354088.0
1751222940,2440.38,2440.67,2439.84,2439.84,316218.0
1751223000,2439.85,2439.98,2439.22,2439.5,244642.0
1751223060,2439.39,2440.23,2439.38,2439.87,198548.0
1751223120,2439.87,2440.0,2439.71,2440.0,158476.0
1751223180,2439.99,2440.67,2439.7,2440.67,233644.0
1751223240,2440.67,2440.93,2440.5,2440.5,370356.0
1751223300,2440.5,2440.7,2439.37,2439.37,838734.0
1751223360,2439.37,2439.47,2439.0,2439.0,224100.0
1751223420,2439.0,2439.36,2438.22,2438.23,625736.0
1751223480,2438.02,2438.02,2436.75,2436.94,277950.0
1751223540,2436.93,2436.94,2436.75,2436.76,116270.0
1751223600,2436.75,2436.77,2436.51,2436.76,281328.0
1751223660,2436.77,2437.02,2436.36,2436.39,424842.0
1751223720,2436.39,2436.39,2435.63,2435.64,394500.0
1751223780,2435.64,2435.64,2433.6,2433.6,912692.0
1751223840,2433.6,2433.86,2433.51,2433.62,548108.0
1751223900,2433.62,2435.04,2433.5,2435.04,924294.0
1751223960,2435.04,2435.6,2434.68,2434.68,227682.0
1751224020,2434.68,2435.19,2434.46,2434.47,377690.0
1751224080,2434.46,2434.55,2433.94,2434.01,265760.0
1751224140,2434.01,2434.56,2433.95,2433.96,171236.0
1751224200,2433.96,2434.4,2433.61,2434.4,363446.0
1751224260,2434.4,2435.24,2434.28,2435.24,411620.0
1751224320,2435.24,2435.24,2434.79,2434.92,260028.0
1751224380,2434.92,2434.92,2434.42,2434.43,88444.0
1751224440,2434.43,2434.58,2434.15,2434.16,387608.0
1751224500,2434.15,2434.44,2432.54,2433.04,809750.0
1751224560,2433.03,2434.44,2433.03,2434.35,462970.0
1751224620,2434.35,2434.57,2434.35,2434.57,202832.0
1751224680,2434.57,2434.76,2434.56,2434.76,95346.0
1751224740,2434.76,2434.76,2434.63,2434.63,115940.0
1751224800,2434.63,2435.18,2434.63,2434.94,170066.0
1751224860,2434.94,2435.19,2434.93,2435.19,135130.0
1751224920,2435.19,2435.26,2435.19,2435.21,57998.0
1751224980,2435.21,2435.22,2434.98,2434.98,183832.0
1751225040,2434.98,2436.21,2434.98,2435.88,251612.0
1751225100,2435.87,2435.88,2435.65,2435.68,167364.0
1751225160,2435.67,2436.0,2435.67,2436.0,131254.0
1751225220,2435.99,2437.15,2435.99,2437.15,208546.0
1751225280,2437.14,2437.15,2435.74,2435.74,196602.0
1751225340,2435.74,2437.77,2435.74,2437.76,284286.0
1751225400,2437.76,2437.76,2436.97,2437.25,918014.0
1751225460,2437.25,2437.26,2437.25,2437.25,356572.0
1751225520,2437.25,2437.68,2436.99,2437.0,251480.0
1751225580,2437.0,2437.77,2436.99,2437.76,152158.0
1751225640,2437.77,2438.0,2437.75,2437.76,179488.0
1751225700,2437.76,2437.76,2436.99,2437.49,243506.0
1751225760,2437.5,2438.28,2437.49,2437.97,414536.0
1751225820,2437.96,2437.96,2437.5,2437.79,183038.0
1751225880,2437.79,2437.8,2437.61,2437.62,78724.0
1751225940,2437.61,2437.62,2436.01,2436.01,258288.0
1751226000,2436.01,2436.01,2434.29,2434.29,367796.0
1751226060,2434.29,2434.87,2434.0,2434.86,398920.0
1751226120,2434.87,2435.34,2434.76,2435.34,294256.0
1751226180,2435.33,2435.34,2435.21,2435.33,132154.0
1751226240,2435.33,2435.66,2435.03,2435.08,239284.0
1751226300,2435.08,2435.73,2434.48,2434.48,331604.0
1751226360,2434.49,2435.36,2434.48,2435.11,368190.0
1751226420,2435.11,2435.99,2435.11,2435.99,1131274.0
1751226480,2435.99,2436.14,2435.86,2435.89,190582.0
1751226540,2435.88,2436.5,2435.83,2435.84,227288.0
1751226600,2435.84,2436.28,2435.83,2436.27,144204.0
1751226660,2436.28,2436.44,2436.27,2436.35,79794.0
1751226720,2436.35,2436.9,2436.34,2436.9,82480.0
1751226780,2436.9,2437.38,2436.9,2437.37,266460.0
1751226840,2437.38,2437.53,2436.83,2436.84,150090.0
1751226900,2436.83,2437.0,2436.07,2436.07,57692.0
1751226960,2436.07,2436.67,2435.8,2436.67,176454.0
1751227020,2436.67,2437.58,2436.66,2437.57,92836.0
1751227080,2437.57,2437.73,2436.92,2436.93,175930.0
1751227140,2436.92,2437.12,2436.8,2436.8,109972.0
1751227200,2436.81,2437.18,2436.6,2436.99,259400.0
1751227260,2436.98,2437.92,2436.56,2437.91,354408.0
1751227320,2437.91,2437.92,2437.4,2437.41,301324.0
1751227380,2437.41,2437.68,2437.09,2437.09,171136.0
1751227440,2437.09,2437.24,2435.86,2435.86,342988.0
1751227500,2435.86,2435.91,2435.59,2435.9,469900.0
1751227560,2435.9,2436.09,2434.86,2435.0,366388.0
1751227620,2434.99,2435.45,2434.99,2435.44,252900.0
1751227680,2435.45,2435.8,2435.27,2435.8,395590.0
1751227740,2435.8,2436.09,2435.32,2435.33,224994.0
1751227800,2435.33,2435.33,2435.32,2435.32,65132.0
1751227860,2435.32,2435.35,2434.72,2435.35,301888.0
1751227920,2435.35,2435.35,2433.74,2434.0,648902.0
1751227980,2433.99,2434.0,2433.6,2433.97,207448.0
1751228040,2433.97,2433.97,2433.6,2433.61,217680.0
1751228100,2433.61,2434.73,2433.6,2434.73,190562.0
1751228160,2435.18,2435.77,2435.09,2435.1,279686.0
1751228220,2435.1,2435.64,2435.09,2435.63,200340.0
1751228280,2435.63,2435.64,2432.6,2433.29,630698.0
1751228340,2433.29,2433.3,2431.69,2432.9,760994.0
1751228400,2432.9,2433.89,2432.9,2433.14,430602.0
1751228460,2433.14,2434.02,2433.14,2433.71,211224.0
1751228520,2433.72,2433.72,2433.57,2433.58,81622.0
1751228580,2433.57,2434.1,2433.34,2434.1,110250.0
1751228640,2434.1,2434.42,2433.39,2434.41,189630.0
1751228700,2434.41,2434.42,2433.93,2433.93,49330.0
1751228760,2433.93,2433.93,2433.57,2433.68,244118.0
1751228820,2433.68,2433.69,2433.62,2433.63,53642.0
1751228880,2433.63,2434.1,2433.56,2433.57,119752.0
1751228940,2433.56,2433.74,2433.56,2433.74,124400.0
1751229000,2433.73,2434.29,2433.37,2434.29,369140.0
1751229060,2434.29,2434.3,2434.03,2434.1,139122.0
1751229120,2434.1,2434.8,2434.09,2434.55,147350.0
1751229180,2434.56,2434.76,2434.55,2434.75,71506.0
1751229240,2434.76,2434.76,2433.61,2433.62,274530.0
1751229300,2433.61,2433.62,2432.5,2432.5,286082.0
1751229360,2432.44,2433.36,2432.27,2433.35,622048.0
1751229420,2433.35,2434.21,2433.35,2433.55,206524.0
1751229480,2433.55,2433.56,2433.28,2433.28,124030.0
1751229540,2433.28,2433.29,2433.08,2433.08,76610.0
1751229600,2433.12,2433.64,2433.12,2433.63,138338.0
1751229660,2433.63,2433.64,2433.2,2433.21,150242.0
1751229720,2433.2,2433.48,2433.2,2433.25,154990.0
1751229780,2433.25,2433.29,2432.53,2432.53,175250.0
1751229840,2432.53,2432.53,2431.73,2431.99,457130.0
1751229900,2431.99,2433.13,2431.99,2433.12,313738.0
1751229960,2433.13,2434.35,2433.12,2434.34,703892.0
1751230020,2434.34,2434.35,2433.87,2433.88,179368.0
1751230080,2433.88,2433.89,2433.0,2433.01,141160.0
1751230140,2433.0,2433.35,2432.0,2433.34,610356.0
1751230200,2433.35,2434.97,2433.34,2434.27,488814.0
1751230260,2434.28,2434.28,2433.69,2433.69,70966.0
1751230320,2433.7,2433.7,2432.78,2432.78,73936.0
1751230380,2432.78,2433.13,2432.78,2433.12,109542.0
1751230440,2433.12,2433.2,2432.63,2432.97,321738.0
1751230500,2432.97,2432.97,2432.79,2432.96,81550.0
1751230560,2432.96,2432.97,2432.81,2432.82,97932.0
1751230620,2432.81,2432.97,2431.45,2431.68,500424.0
1751230680,2431.78,2432.53,2431.39,2431.9,448088.0
1751230740,2431.89,2431.9,2431.08,2431.08,734110.0
1751230800,2431.08,2431.48,2430.38,2431.2,905942.0
1751230860,2431.19,2433.18,2431.19,2432.26,881930.0
1751230920,2432.26,2432.26,2431.19,2431.29,563218.0
1751230980,2431.29,2431.3,2429.58,2429.75,1472384.0
1751231040,2429.75,2430.31,2410.16,2418.35,32340538.0
1751231100,2417.99,2421.6,2417.44,2420.99,3030624.0
1751231160,2420.98,2422.61,2420.7,2422.61,2496166.0
1751231220,2422.61,2425.67,2422.61,2425.41,2368566.0
1751231280,2425.41,2425.8,2423.96,2425.0,1953200.0
1751231340,2425.01,2425.01,2424.0,2424.01,762376.0
1751231400,2424.01,2424.66,2424.0,2424.19,1267470.0
1751231460,2424.18,2424.19,2423.0,2423.55,1379696.0
1751231520,2423.55,2423.55,2422.61,2422.99,683968.0
1751231580,2422.99,2424.4,2422.99,2423.53,3185774.0
1751231640,2423.52,2423.52,2422.12,2422.44,1597428.0
1751231700,2422.45,2423.05,2421.53,2423.04,1225612.0
1751231760,2423.04,2424.1,2423.0,2424.1,895980.0
1751231820,2424.1,2426.71,2424.1,2426.29,798852.0
1751231880,2426.29,2426.7,2425.99,2426.36,923480.0
1751231940,2426.36,2427.0,2425.87,2426.56,645998.0
1751232000,2426.69,2427.32,2426.36,2427.31,530628.0
1751232060,2427.32,2428.38,2427.31,2428.38,417484.0
1751232120,2428.37,2430.57,2428.37,2430.54,1228552.0
1751232180,2430.54,2435.93,2430.49,2433.95,4651352.0
1751232240,2433.69,2433.88,2431.28,2431.29,1518906.0
1751232300,2431.29,2431.54,2430.49,2431.0,640746.0
1751232360,2430.99,2431.0,2430.22,2430.22,357140.0
1751232420,2430.22,2430.37,2430.1,2430.36,198776.0
1751232480,2430.36,2430.48,2430.36,2430.36,237118.0
1751232540,2430.37,2431.06,2430.36,2431.06,324826.0
1751232600,2431.29,2433.36,2431.29,2433.35,1264166.0
1751232660,2433.36,2434.5,2433.36,2434.0,579704.0
1751232720,2434.0,2434.87,2433.3,2434.09,652782.0
1751232780,2434.09,2434.44,2434.01,2434.21,378886.0
1751232840,2434.35,2434.44,2433.87,2433.87,295194.0
1751232900,2433.88,2435.67,2433.87,2435.48,528348.0
1751232960,2435.49,2437.46,2435.41,2435.92,1871096.0
1751233020,2435.92,2436.55,2435.77,2436.55,602402.0
1751233080,2436.55,2437.02,2435.77,2437.02,532846.0
1751233140,2437.02,2437.55,2437.02,2437.29,377398.0
1751233200,2437.3,2437.41,2434.26,2434.26,1288834.0
1751233260,2434.26,2435.75,2433.29,2435.75,1869630.0
1751233320,2435.74,2435.75,2433.95,2435.29,560178.0
1751233380,2435.3,2435.44,2434.58,2434.59,385252.0
1751233440,2434.98,2435.5,2434.16,2435.11,327180.0
1751233500,2435.11,2435.11,2433.01,2433.01,337114.0
1751233560,2433.01,2433.54,2432.99,2433.53,295058.0
1751233620,2433.54,2435.52,2433.53,2435.13,543590.0
1751233680,2435.12,2436.0,2435.12,2436.0,401956.0
1751233740,2436.0,2436.4,2435.16,2435.43,266308.0
1751233800,2435.43,2435.93,2435.3,2435.93,253540.0
1751233860,2435.99,2436.0,2435.3,2435.49,186998.0
1751233920,2435.48,2435.49,2435.33,2435.33,160136.0
1751233980,2435.34,2435.34,2433.38,2433.39,268524.0
1751234040,2433.38,2433.39,2431.51,2431.68,505982.0
1751234100,2431.68,2431.93,2429.82,2431.36,1209622.0
1751234160,2431.36,2431.37,2430.26,2430.48,249504.0
1751234220,2430.47,2430.48,2429.45,2429.79,939292.0
1751234280,2429.79,2430.78,2429.46,2430.78,638644.0
1751234340,2430.78,2430.87,2429.08,2430.15,580046.0
1751234400,2430.15,2431.81,2429.37,2431.8,1815904.0
1751234460,2431.8,2435.76,2431.8,2434.36,1607730.0
1751234520,2434.38,2441.57,2434.31,2439.84,4950824.0
1751234580,2439.84,2447.6,2439.84,2445.85,8180652.0
1751234640,2445.77,2446.19,2443.2,2443.79,2886178.0
1751234700,2443.78,2443.79,2441.65,2443.16,1509264.0
1751234760,2443.17,2443.59,2440.7,2441.34,1540124.0
1751234820,2441.33,2445.86,2441.33,2444.84,1682662.0
1751234880,2444.84,2446.13,2443.89,2445.66,1758848.0
1751234940,2445.67,2445.95,2444.22,2444.22,1078370.0
1751235000,2443.85,2444.88,2441.77,2442.46,1334414.0
1751235060,2442.46,2444.16,2442.4,2443.16,610330.0
1751235120,2443.48,2444.75,2443.0,2443.0,868136.0
1751235180,2443.01,2444.17,2443.01,2443.81,455250.0
1751235240,2443.92,2445.0,2443.51,2444.53,666468.0
1751235300,2444.68,2445.62,2443.71,2444.66,1294806.0
1751235360,2444.83,2445.17,2443.33,2443.54,1112954.0
1751235420,2443.28,2445.54,2442.72,2444.75,681366.0
1751235480,2444.76,2445.62,2444.52,2445.14,892330.0
1751235540,2445.14,2452.17,2445.14,2451.9,9043676.0
1751235600,2451.89,2459.45,2451.89,2454.63,10383584.0
1751235660,2454.63,2456.77,2453.22,2453.83,3031896.0
1751235720,2453.89,2457.35,2453.74,2455.99,3895074.0
1751235780,2456.22,2462.74,2455.59,2461.99,6653618.0
1751235840,2461.88,2474.22,2460.38,2471.02,6037402.0
1751235900,2470.86,2471.08,2466.31,2467.56,14337710.0
1751235960,2467.57,2472.2,2467.57,2467.62,3953262.0
1751236020,2467.62,2471.92,2467.59,2471.92,3352232.0
1751236080,2472.0,2474.73,2471.99,2473.8,3513144.0
1751236140,2473.8,2479.0,2473.8,2477.29,6926930.0
1751236200,2477.93,2482.71,2475.73,2480.4,12196862.0
1751236260,2480.59,2483.72,2474.75,2476.72,6337770.0
1751236320,2476.61,2476.61,2470.22,2472.01,6613534.0
1751236380,2472.01,2477.19,2470.41,2473.94,3092980.0
1751236440,2473.94,2475.89,2472.58,2472.99,3420814.0
1751236500,2472.99,2477.34,2472.26,2475.91,3031234.0
1751236560,2476.1,2478.58,2476.0,2477.61,2218618.0
1751236620,2477.61,2493.45,2477.61,2492.12,17401220.0
1751236680,2492.12,2493.59,2486.92,2488.65,9837844.0
1751236740,2488.74,2489.27,2484.79,2488.08,2631246.0
1751236800,2488.08,2493.18,2487.04,2493.18,2990470.0
1751236860,2493.18,2493.18,2489.19,2491.49,4430608.0
1751236920,2491.49,2492.13,2489.0,2490.5,2953572.0
1751236980,2490.5,2490.5,2487.07,2489.12,2804454.0
1751237040,2489.11,2492.82,2488.36,2492.15,2327766.0
1751237100,2492.38,2495.58,2489.78,2492.64,5104100.0
1751237160,2492.76,2496.0,2491.08,2493.73,4747072.0
1751237220,2493.73,2504.6,2493.38,2502.4,14553470.0
1751237280,2502.12,2507.33,2501.3,2506.25,9650236.0
1751237340,2506.77,2509.65,2501.13,2504.63,6402436.0
1751237400,2504.44,2505.24,2500.94,2500.94,2514348.0
1751237460,2501.46,2501.86,2497.2,2500.15,4034492.0
1751237520,2500.01,2501.19,2498.25,2500.38,2684450.0
1751237580,2500.39,2502.38,2499.32,2500.9,2063836.0
1751237640,2500.89,2505.76,2499.16,2505.76,2365350.0
1751237700,2505.92,2505.92,2501.8,2502.01,2155356.0
1751237760,2501.62,2501.62,2499.78,2500.43,1495126.0
1751237820,2500.43,2501.09,2499.49,2500.31,1792074.0
1751237880,2500.49,2501.0,2499.51,2500.2,1077576.0
1751237940,2500.2,2501.0,2497.91,2500.99,4495632.0
1751238000,2501.0,2514.74,2500.99,2509.72,16595824.0
1751238060,2509.71,2514.4,2507.22,2512.78,6489822.0
1751238120,2512.9,2516.06,2511.86,2513.35,5906524.0
1751238180,2513.34,2514.99,2510.73,2511.59,2544076.0
1751238240,2511.59,2517.18,2511.41,2516.78,3286682.0
1751238300,2516.78,2524.41,2516.78,2519.76,16122766.0
1751238360,2518.66,2519.88,2512.48,2513.23,8012414.0
1751238420,2513.23,2515.31,2509.01,2510.69,14730800.0
1751238480,2510.69,2511.37,2507.89,2511.21,4612998.0
1751238540,2511.21,2511.97,2508.57,2508.57,3317434.0
1751238600,2508.57,2510.34,2508.57,2508.89,2101932.0
1751238660,2508.89,2512.12,2508.89,2509.79,2717998.0
1751238720,2509.63,2510.53,2507.59,2508.16,2361696.0
1751238780,2508.17,2509.68,2506.03,2509.48,3105380.0
1751238840,2509.48,2509.56,2503.06,2505.89,4476880.0
1751238900,2505.88,2507.82,2503.93,2504.43,6099410.0
1751238960,2504.51,2504.51,2498.87,2499.19,9285588.0
1751239020,2499.49,2501.1,2493.9,2497.68,12806242.0
1751239080,2497.29,2497.29,2494.17,2495.83,4166846.0
1751239140,2496.05,2498.88,2495.71,2496.15,2351048.0
1751239200,2496.16,2498.54,2496.16,2498.53,1150006.0
1751239260,2498.53,2500.8,2498.11,2500.56,2726154.0
1751239320,2500.93,2502.68,2500.93,2501.73,2328298.0
1751239380,2501.74,2502.48,2500.45,2501.56,979724.0
1751239440,2501.74,2502.68,2499.88,2501.79,2160290.0
1751239500,2501.94,2505.97,2501.93,2505.97,1907356.0
1751239560,2505.97,2506.74,2502.43,2503.73,4388974.0
1751239620,2503.74,2506.97,2503.74,2506.96,1826174.0
1751239680,2506.96,2507.09,2504.42,2505.0,1862164.0
1751239740,2505.0,2505.85,2504.35,2504.76,785520.0
1751239800,2504.76,2509.11,2504.76,2504.88,3852360.0
1751239860,2504.87,2505.39,2502.7,2503.74,1161454.0
1751239920,2503.74,2503.79,2500.78,2501.34,1439162.0
1751239980,2501.34,2501.34,2498.74,2499.79,2072818.0
1751240040,2499.79,2502.24,2498.36,2498.85,1995644.0
1751240100,2498.85,2499.39,2497.5,2498.36,1559416.0
1751240160,2498.36,2500.0,2497.47,2499.19,847920.0
1751240220,2499.38,2499.38,2498.0,2498.11,793048.0
1751240280,2498.11,2498.97,2497.5,2498.69,753854.0
1751240340,2498.69,2499.23,2498.4,2498.99,502526.0
1751240400,2499.0,2502.99,2498.99,2502.63,1337834.0
1751240460,2502.63,2502.77,2498.44,2498.44,3091586.0
1751240520,2498.44,2499.03,2497.0,2497.01,954254.0
1751240580,2497.01,2497.46,2496.4,2496.98,756398.0
1751240640,2496.99,2499.24,2496.87,2498.78,814788.0
1751240700,2498.78,2501.29,2498.46,2500.86,1165474.0
1751240760,2500.95,2503.4,2500.95,2502.47,1378526.0
1751240820,2502.47,2503.39,2501.63,2502.36,741522.0
1751240880,2502.78,2503.94,2501.71,2503.9,722162.0
1751240940,2503.61,2503.61,2501.27,2501.73,522240.0
1751241000,2501.73,2503.2,2501.32,2501.9,1001064.0
1751241060,2501.85,2503.71,2501.38,2501.78,810038.0
1751241120,2501.78,2502.41,2500.5,2501.04,533906.0
1751241180,2501.17,2501.34,2499.64,2501.34,631258.0
1751241240,2501.34,2501.49,2499.68,2499.69,777794.0
1751241300,2499.7,2502.0,2499.36,2502.0,560600.0
1751241360,2502.46,2504.58,2501.6,2501.86,3171736.0
1751241420,2501.86,2502.3,2501.29,2501.3,1744174.0
1751241480,2501.3,2501.46,2498.82,2498.85,1614778.0
1751241540,2498.91,2499.96,2498.91,2499.01,545030.0
1751241600,2499.24,2504.95,2499.24,2501.46,7674948.0
1751241660,2501.45,2502.32,2500.0,2500.64,1713066.0
1751241720,2500.68,2502.58,2499.01,2502.58,1310992.0
1751241780,2502.82,2502.82,2499.9,2501.06,774486.0
1751241840,2501.06,2501.06,2499.23,2499.6,751968.0
1751241900,2499.6,2501.46,2499.03,2500.83,800336.0
1751241960,2500.13,2501.72,2499.68,2500.96,805310.0
1751242020,2500.84,2505.22,2500.59,2504.6,3666688.0
1751242080,2504.59,2505.6,2503.14,2503.15,3015726.0
1751242140,2503.15,2505.1,2503.15,2504.99,864476.0
1751242200,2505.0,2506.81,2504.44,2505.95,1276568.0
1751242260,2505.95,2506.61,2505.08,2506.57,896106.0
1751242320,2506.56,2507.67,2506.23,2506.64,989670.0
1751242380,2506.64,2506.82,2502.1,2503.91,1251844.0
1751242440,2503.91,2505.1,2503.33,2504.43,761660.0
1751242500,2505.06,2505.92,2504.05,2504.63,562540.0
1751242560,2504.79,2505.07,2502.97,2505.07,606354.0
1751242620,2504.82,2505.07,2500.96,2500.96,1905192.0
1751242680,2500.96,2503.6,2500.75,2502.61,720928.0
1751242740,2502.61,2503.47,2502.0,2502.99,508710.0
1751242800,2503.0,2503.68,2499.68,2500.45,1146536.0
1751242860,2500.45,2502.99,2499.45,2502.68,1141984.0
1751242920,2502.69,2503.51,2500.92,2502.92,1101784.0
1751242980,2502.93,2504.33,2502.69,2504.33,762174.0
1751243040,2504.32,2518.7,2504.01,2517.81,11416298.0
1751243100,2517.82,2518.14,2514.7,2514.82,5053170.0
1751243160,2514.94,2516.12,2512.47,2512.77,1912622.0
1751243220,2512.82,2513.99,2507.75,2508.3,2504570.0
1751243280,2508.49,2513.27,2508.49,2513.27,2350418.0
1751243340,2513.26,2515.0,2511.78,2514.99,1405650.0
1751243400,2515.0,2515.47,2512.94,2513.69,2702746.0
1751243460,2513.62,2513.62,2509.65,2511.07,1546386.0
1751243520,2511.06,2512.49,2510.0,2512.49,1272976.0
1751243580,2512.48,2512.68,2510.15,2511.77,926582.0
1751243640,2511.44,2513.11,2511.07,2513.04,825928.0
1751243700,2513.04,2515.21,2512.19,2513.53,1601622.0
1751243760,2513.53,2514.09,2512.34,2513.68,796936.0
1751243820,2513.68,2516.0,2512.7,2515.1,1316866.0
1751243880,2514.98,2518.47,2514.97,2517.6,2407216.0
1751243940,2517.6,2523.39,2515.0,2516.4,6384172.0
1751244000,2516.48,2520.15,2516.4,2520.15,2458684.0
1751244060,2520.15,2520.99,2519.05,2519.9,2070656.0
1751244120,2519.91,2520.0,2517.43,2517.53,2883516.0
1751244180,2517.44,2518.01,2516.45,2518.0,796058.0
1751244240,2518.0,2518.0,2515.88,2517.32,688916.0
1751244300,2517.32,2519.99,2517.18,2519.33,1016218.0
1751244360,2519.33,2519.79,2518.14,2519.79,599932.0
1751244420,2519.78,2521.56,2519.4,2519.72,1567574.0
1751244480,2520.0,2520.23,2516.09,2516.53,2518474.0
1751244540,2516.69,2517.89,2514.97,2517.57,2042152.0
1751244600,2517.33,2517.48,2512.88,2513.35,1953800.0
1751244660,2513.35,2515.73,2513.22,2515.25,1250918.0
1751244720,2515.24,2516.63,2515.0,2515.88,1160822.0
1751244780,2515.87,2516.63,2513.64,2514.81,1814002.0
1751244840,2514.59,2515.04,2514.07,2514.59,809672.0
1751244900,2514.59,2515.93,2514.1,2515.93,832660.0
1751244960,2515.92,2518.66,2515.92,2516.9,1334892.0
1751245020,2516.89,2518.19,2515.96,2518.0,1942712.0
1751245080,2518.0,2518.89,2517.68,2517.99,565444.0
1751245140,2517.99,2518.77,2517.14,2517.7,865706.0
1751245200,2517.77,2518.79,2516.77,2518.69,1435056.0
1751245260,2518.68,2518.75,2516.26,2516.46,1249294.0
1751245320,2516.46,2516.9,2514.99,2515.22,1578256.0
1751245380,2515.22,2515.86,2514.15,2514.42,1018268.0
1751245440,2514.41,2515.47,2513.89,2515.1,1268228.0
1751245500,2515.17,2517.08,2515.01,2515.47,1134898.0
1751245560,2515.55,2516.27,2506.24,2508.97,8196212.0
1751245620,2509.01,2509.57,2506.51,2507.37,3168730.0
1751245680,2507.57,2509.15,2507.38,2508.85,1828146.0
1751245740,2508.77,2510.0,2508.41,2508.47,1554468.0
1751245800,2508.47,2508.48,2506.37,2506.89,1832236.0
1751245860,2506.67,2507.62,2503.47,2504.5,3094584.0
1751245920,2504.49,2507.95,2504.49,2506.49,2090148.0
1751245980,2507.01,2507.43,2506.25,2506.63,1056736.0
1751246040,2506.63,2507.54,2506.31,2506.98,676426.0
1751246100,2507.84,2510.0,2507.11,2507.56,2792832.0
1751246160,2507.12,2507.43,2503.7,2504.24,2728340.0
1751246220,2504.5,2507.18,2504.24,2506.99,1115958.0
1751246280,2507.0,2508.94,2506.11,2506.11,1020002.0
1751246340,2505.64,2508.95,2505.05,2508.95,1057516.0
1751246400,2508.92,2510.34,2507.17,2507.94,2563636.0
1751246460,2507.95,2508.82,2507.13,2507.58,805166.0
1751246520,2507.58,2507.83,2506.0,2507.47,779298.0
1751246580,2507.38,2508.59,2507.37,2507.84,886076.0
1751246640,2507.66,2509.19,2507.21,2509.18,876312.0
1751246700,2509.19,2510.99,2509.19,2510.27,1045924.0
1751246760,2510.28,2510.38,2509.29,2510.11,601510.0
1751246820,2510.12,2510.16,2509.0,2510.14,438452.0
1751246880,2510.28,2510.29,2509.09,2509.43,268544.0
1751246940,2509.44,2509.44,2508.45,2508.76,440640.0
1751247000,2508.77,2509.45,2507.08,2507.09,691724.0
1751247060,2507.16,2509.14,2506.41,2509.13,1059288.0
1751247120,2509.14,2509.4,2507.36,2507.93,473422.0
1751247180,2507.93,2512.0,2507.68,2511.34,902426.0
1751247240,2511.52,2511.69,2510.88,2511.08,629608.0
1751247300,2511.07,2511.33,2508.01,2508.3,1084634.0
1751247360,2508.31,2511.49,2508.3,2510.4,823312.0
1751247420,2510.4,2512.73,2509.83,2512.62,808412.0
1751247480,2512.61,2514.18,2512.61,2513.9,1405298.0
1751247540,2513.9,2514.9,2513.64,2514.8,1089014.0
1751247600,2514.79,2517.33,2514.1,2516.42,2141198.0
1751247660,2516.39,2518.8,2516.33,2517.21,1296184.0
1751247720,2517.01,2517.34,2516.05,2516.89,877300.0
1751247780,2516.89,2517.57,2515.26,2516.19,1128100.0
1751247840,2516.19,2516.19,2515.69,2516.0,478266.0
1751247900,2515.99,2518.13,2515.99,2517.36,831618.0
1751247960,2517.35,2517.81,2516.64,2517.2,1124854.0
1751248020,2517.19,2517.2,2514.9,2515.22,556920.0
1751248080,2515.22,2515.22,2512.0,2513.29,1332492.0
1751248140,2513.29,2513.83,2512.44,2513.83,854846.0
1751248200,2513.82,2514.2,2512.09,2512.23,1313354.0
1751248260,2512.36,2514.94,2512.36,2513.46,997928.0
1751248320,2513.67,2514.09,2511.11,2511.97,2134296.0
1751248380,2511.99,2512.53,2511.21,2511.21,612550.0
1751248440,2511.22,2511.82,2510.67,2511.23,1140472.0
1751248500,2511.23,2512.64,2511.23,2512.05,792800.0
1751248560,2512.05,2512.05,2509.19,2509.19,1278348.0
1751248620,2509.19,2511.12,2509.18,2511.11,828172.0
1751248680,2511.11,2511.12,2509.44,2509.44,985808.0
1751248740,2509.45,2510.0,2509.4,2509.65,563790.0
1751248800,2509.65,2509.95,2508.02,2508.05,1132980.0
1751248860,2508.05,2508.06,2506.86,2507.89,1592268.0
1751248920,2507.89,2508.74,2507.36,2507.36,544758.0
1751248980,2507.03,2507.34,2506.57,2507.23,788800.0
1751249040,2507.24,2507.24,2506.72,2507.18,484352.0
1751249100,2507.18,2508.58,2507.17,2507.84,857750.0
1751249160,2507.84,2507.84,2506.93,2507.58,536076.0
1751249220,2507.58,2509.37,2507.23,2509.01,654826.0
1751249280,2509.01,2509.8,2508.21,2508.36,472526.0
1751249340,2508.36,2509.0,2507.89,2508.67,1074376.0
1751249400,2508.76,2509.13,2507.63,2509.12,564988.0
1751249460,2509.13,2510.3,2508.5,2508.9,774218.0
1751249520,2508.89,2509.0,2508.06,2509.0,559760.0
1751249580,2508.99,2510.14,2508.99,2509.23,464458.0
1751249640,2509.31,2510.19,2509.29,2510.19,384918.0
1751249700,2510.19,2510.49,2508.6,2509.34,391712.0
1751249760,2509.33,2509.51,2507.65,2507.65,787040.0
1751249820,2507.63,2508.29,2507.15,2507.76,363470.0
1751249880,2507.76,2510.31,2507.76,2509.1,911884.0
1751249940,2509.1,2510.0,2508.94,2509.77,269676.0
1751250000,2509.76,2510.2,2508.9,2508.9,439826.0
1751250060,2508.91,2508.91,2506.63,2507.22,1044076.0
1751250120,2507.36,2507.71,2506.2,2506.81,728766.0
1751250180,2506.82,2506.82,2506.0,2506.01,598198.0
1751250240,2506.0,2506.37,2504.95,2505.9,1167594.0
1751250300,2505.99,2506.18,2505.13,2505.13,599334.0
1751250360,2505.14,2506.55,2504.74,2504.85,1029550.0
1751250420,2504.83,2505.81,2504.33,2505.44,548534.0
1751250480,2505.44,2505.7,2504.89,2505.45,478530.0
1751250540,2505.46,2505.56,2505.27,2505.56,192060.0
1751250600,2505.2,2506.05,2505.19,2505.5,713568.0
1751250660,2505.51,2506.33,2505.05,2505.05,504860.0
1751250720,2505.06,2505.87,2504.69,2505.86,438078.0
1751250780,2505.87,2506.43,2505.14,2505.48,585278.0
1751250840,2505.48,2505.48,2504.69,2504.9,279078.0
1751250900,2505.18,2505.93,2505.0,2505.34,322150.0
1751250960,2505.17,2505.32,2504.75,2504.83,263812.0
1751251020,2504.84,2505.78,2504.2,2505.19,1227304.0
1751251080,2505.19,2505.48,2503.62,2504.19,638984.0
1751251140,2504.42,2504.42,2503.05,2504.26,506426.0
1751251200,2504.26,2505.06,2503.55,2504.35,698086.0
1751251260,2504.35,2504.78,2503.3,2503.6,597040.0
1751251320,2503.59,2504.48,2502.86,2502.88,684792.0
1751251380,2502.89,2503.36,2502.3,2503.36,1217670.0
1751251440,2503.35,2505.2,2503.12,2503.72,673722.0
1751251500,2503.72,2505.14,2503.72,2504.57,309288.0
1751251560,2504.57,2505.3,2504.09,2505.29,503850.0
1751251620,2505.29,2506.93,2504.85,2505.07,562694.0
1751251680,2505.07,2506.0,2504.87,2505.94,663656.0
1751251740,2505.94,2507.1,2505.9,2507.09,437508.0
1751251800,2507.1,2507.97,2507.0,2507.0,354968.0
1751251860,2507.0,2507.0,2504.73,2505.04,1055750.0
1751251920,2505.03,2505.62,2503.25,2504.37,909656.0
1751251980,2504.37,2504.37,2502.0,2502.09,946118.0
1751252040,2502.23,2503.04,2501.81,2502.45,1291674.0
1751252100,2502.45,2502.45,2501.01,2501.02,861050.0
1751252160,2501.01,2501.02,2499.28,2499.54,2748454.0
1751252220,2499.69,2499.69,2498.31,2499.36,1663538.0
1751252280,2499.37,2499.54,2498.73,2499.13,1205378.0
1751252340,2499.13,2500.35,2498.96,2500.35,886644.0
1751252400,2500.35,2500.72,2499.71,2500.01,1377812.0
1751252460,2500.01,2500.31,2499.73,2500.14,840544.0
1751252520,2500.14,2500.25,2499.34,2500.24,574674.0
1751252580,2500.24,2502.48,2500.0,2502.32,1316876.0
1751252640,2502.32,2503.39,2502.31,2503.16,514082.0
1751252700,2503.6,2503.61,2502.78,2502.95,436620.0
1751252760,2502.95,2502.95,2502.03,2502.04,498992.0
1751252820,2502.04,2502.39,2500.43,2500.51,531586.0
1751252880,2500.51,2502.12,2500.5,2502.12,316882.0
1751252940,2502.11,2502.58,2501.02,2501.17,728150.0
1751253000,2501.26,2501.8,2501.0,2501.8,215074.0
1751253060,2501.79,2501.8,2500.86,2501.01,285652.0
1751253120,2501.01,2501.86,2500.58,2501.52,380340.0
1751253180,2501.52,2501.7,2500.6,2500.82,731680.0
1751253240,2500.81,2501.0,2500.3,2500.55,359504.0
1751253300,2500.56,2500.89,2499.4,2499.58,609616.0
1751253360,2499.58,2499.67,2497.33,2497.4,2323200.0
1751253420,2497.4,2497.53,2496.23,2496.85,2222844.0
1751253480,2496.85,2499.2,2496.85,2497.75,3243380.0
1751253540,2497.75,2498.07,2497.5,2497.69,629926.0
1751253600,2497.68,2498.57,2497.53,2498.56,199910.0
1751253660,2498.56,2498.56,2497.77,2497.77,585612.0
1751253720,2497.77,2499.16,2497.77,2498.98,622214.0
1751253780,2498.77,2499.43,2498.31,2498.31,365814.0
1751253840,2498.32,2498.58,2497.56,2497.94,950254.0
1751253900,2497.95,2498.0,2497.3,2498.0,648522.0
1751253960,2497.99,2498.0,2495.81,2495.85,1619104.0
1751254020,2495.85,2496.16,2495.22,2495.22,1024680.0
1751254080,2495.21,2495.44,2494.26,2495.32,2372058.0
1751254140,2495.31,2495.32,2495.0,2495.0,641574.0
1751254200,2495.0,2496.0,2494.84,2495.78,1216796.0
1751254260,2495.7,2495.95,2494.89,2494.89,615776.0
1751254320,2494.9,2496.37,2494.89,2496.37,512424.0
1751254380,2496.36,2496.37,2495.53,2495.72,644320.0
1751254440,2495.73,2497.37,2495.0,2497.36,1096334.0
1751254500,2497.36,2498.85,2497.36,2498.84,655350.0
1751254560,2498.96,2499.2,2498.49,2498.83,624134.0
1751254620,2498.84,2499.2,2498.82,2498.82,544778.0
1751254680,2498.83,2499.22,2498.24,2498.24,412394.0
1751254740,2498.24,2499.29,2498.0,2499.01,371902.0
1751254800,2499.0,2499.66,2498.97,2499.66,240942.0
1751254860,2499.66,2500.06,2499.03,2499.13,1230202.0
1751254920,2499.13,2500.09,2499.13,2499.88,1939686.0
1751254980,2500.36,2500.36,2500.11,2500.15,458924.0
1751255040,2500.16,2500.59,2500.08,2500.08,378424.0
1751255100,2500.09,2500.36,2499.19,2499.19,391022.0
1751255160,2499.2,2499.58,2498.18,2498.19,465946.0
1751255220,2498.19,2498.37,2497.38,2498.32,851046.0
1751255280,2498.32,2498.87,2498.31,2498.77,234980.0
1751255340,2498.77,2499.53,2498.39,2498.75,453452.0
1751255400,2498.99,2499.82,2498.99,2499.56,607106.0
1751255460,2499.57,2499.82,2499.2,2499.2,250736.0
1751255520,2499.2,2500.5,2499.2,2500.49,478176.0
1751255580,2500.71,2501.0,2500.29,2500.88,602678.0
1751255640,2500.99,2502.05,2500.92,2502.04,574246.0
1751255700,2502.04,2502.43,2499.7,2500.11,2386276.0
1751255760,2500.11,2500.36,2499.84,2500.0,607480.0
1751255820,2500.0,2500.31,2499.64,2499.65,357572.0
1751255880,2499.65,2499.65,2498.88,2499.54,895248.0
1751255940,2499.53,2499.54,2498.29,2498.42,439498.0
1751256000,2498.43,2498.89,2497.77,2498.03,607930.0
1751256060,2498.03,2499.98,2497.84,2499.79,1022912.0
1751256120,2499.79,2500.78,2499.78,2500.43,391900.0
1751256180,2500.71,2501.75,2500.42,2501.54,503710.0
1751256240,2501.81,2504.33,2500.61,2500.92,3138130.0
1751256300,2501.13,2502.08,2500.89,2501.95,756768.0
1751256360,2501.96,2502.98,2501.76,2501.88,563620.0
1751256420,2501.88,2503.54,2501.87,2502.78,447414.0
1751256480,2503.02,2503.76,2502.77,2503.07,409744.0
1751256540,2503.07,2503.78,2502.98,2503.06,559792.0
1751256600,2503.05,2504.46,2503.05,2504.05,1454350.0
1751256660,2503.96,2503.96,2503.0,2503.0,466040.0
1751256720,2503.01,2503.6,2502.05,2502.05,1192770.0
1751256780,2502.05,2502.9,2502.0,2502.54,410276.0
1751256840,2502.54,2502.79,2502.52,2502.56,249054.0
1751256900,2502.56,2503.59,2502.27,2503.59,452708.0
1751256960,2503.59,2503.59,2502.69,2502.7,294400.0
1751257020,2502.69,2502.81,2501.67,2501.92,2739832.0
1751257080,2501.92,2502.71,2501.83,2502.7,326400.0
1751257140,2502.7,2503.81,2502.7,2503.16,294782.0
1751257200,2503.17,2503.57,2502.19,2503.12,283298.0
1751257260,2503.12,2503.23,2501.67,2501.87,332408.0
1751257320,2502.01,2502.41,2501.52,2502.0,244642.0
1751257380,2501.99,2501.99,2501.04,2501.44,509040.0
1751257440,2501.44,2501.49,2500.81,2501.35,360824.0
1751257500,2501.36,2501.36,2499.33,2500.11,744150.0
1751257560,2500.2,2500.21,2498.5,2499.42,1031844.0
1751257620,2499.21,2501.07,2499.15,2500.95,432204.0
1751257680,2500.95,2501.1,2499.62,2499.75,254970.0
1751257740,2499.8,2500.4,2499.8,2500.39,296354.0
1751257800,2500.4,2500.4,2499.52,2500.02,312510.0
1751257860,2500.02,2500.39,2499.93,2499.94,218172.0
1751257920,2499.94,2500.2,2499.93,2499.97,169250.0
1751257980,2499.97,2500.84,2499.97,2500.29,217710.0
1751258040,2500.29,2500.41,2499.97,2500.41,289816.0
1751258100,2500.41,2500.91,2500.41,2500.9,168082.0
1751258160,2500.9,2501.27,2500.43,2500.79,274196.0
1751258220,2500.79,2501.38,2500.2,2501.38,310806.0
1751258280,2501.37,2501.67,2501.0,2501.23,141038.0
1751258340,2501.24,2501.86,2501.15,2501.34,443112.0
1751258400,2501.33,2501.33,2500.42,2500.43,83796.0
1751258460,2500.43,2500.52,2499.03,2499.03,345868.0
1751258520,2499.03,2499.41,2497.2,2497.64,1103754.0
1751258580,2497.64,2498.34,2496.04,2496.1,821624.0
1751258640,2496.24,2496.56,2495.0,2495.34,911058.0
1751258700,2495.34,2495.94,2495.25,2495.45,897638.0
1751258760,2495.45,2497.16,2495.44,2496.59,581004.0
1751258820,2496.6,2497.01,2496.59,2496.7,288506.0
1751258880,2496.71,2497.08,2495.93,2496.4,825532.0
1751258940,2496.56,2498.55,2496.56,2497.47,626054.0
1751259000,2497.47,2498.41,2497.23,2498.05,745476.0
1751259060,2498.04,2498.05,2496.1,2496.64,495782.0
1751259120,2496.64,2497.42,2496.12,2497.42,1079964.0
1751259180,2497.42,2497.6,2496.44,2496.44,298090.0
1751259240,2496.45,2496.77,2496.44,2496.61,472920.0
1751259300,2496.6,2496.6,2495.01,2495.76,939004.0
1751259360,2495.69,2495.8,2495.41,2495.75,241452.0
1751259420,2495.75,2495.75,2494.61,2494.91,648650.0
1751259480,2494.91,2495.1,2494.18,2494.67,1098242.0
1751259540,2494.67,2495.1,2494.51,2494.79,966912.0
1751259600,2494.79,2495.0,2492.73,2492.79,2006612.0
1751259660,2492.79,2494.62,2492.2,2494.61,4632410.0
1751259720,2494.61,2497.0,2494.61,2496.89,1147054.0
1751259780,2496.89,2498.12,2496.62,2497.87,833018.0
1751259840,2497.78,2499.0,2497.62,2498.77,1331632.0
1751259900,2498.76,2498.99,2498.08,2498.08,1576370.0
1751259960,2498.09,2499.99,2497.58,2497.59,869076.0
1751260020,2497.59,2499.21,2497.32,2498.84,2574182.0
1751260080,2498.84,2499.37,2498.84,2499.36,431904.0
1751260140,2499.37,2500.0,2499.23,2499.85,356160.0
1751260200,2499.85,2500.39,2499.02,2499.02,525314.0
1751260260,2499.02,2500.02,2499.02,2499.4,424568.0
1751260320,2499.39,2499.6,2499.11,2499.27,276870.0
1751260380,2499.27,2499.58,2499.24,2499.41,340892.0
1751260440,2499.41,2500.0,2499.4,2499.71,215542.0
1751260500,2499.72,2500.0,2499.49,2499.49,349402.0
1751260560,2499.49,2499.49,2497.72,2498.48,667758.0
1751260620,2498.49,2498.59,2497.95,2498.12,149722.0
1751260680,2498.12,2498.63,2497.73,2497.95,199608.0
1751260740,2497.94,2498.96,2497.94,2498.95,205954.0
1751260800,2498.95,2499.0,2498.48,2498.76,469258.0
1751260860,2498.76,2499.16,2498.44,2498.44,203480.0
1751260920,2498.44,2499.17,2498.44,2498.87,243258.0
1751260980,2498.87,2499.27,2498.65,2498.65,434136.0
1751261040,2498.66,2498.66,2497.31,2498.05,460776.0
1751261100,2498.06,2498.74,2497.65,2497.88,327736.0
1751261160,2497.89,2498.3,2497.45,2497.71,476414.0
1751261220,2497.71,2498.12,2496.72,2496.76,445938.0
1751261280,2496.77,2496.77,2495.4,2496.23,476854.0
1751261340,2496.24,2496.67,2496.13,2496.14,324380.0
1751261400,2496.13,2496.73,2495.3,2495.45,897950.0
1751261460,2495.45,2495.6,2495.0,2495.01,504814.0
1751261520,2495.01,2496.58,2494.34,2496.58,2538908.0
1751261580,2496.58,2496.59,2495.85,2496.04,352846.0
1751261640,2496.04,2496.05,2495.23,2495.74,640988.0
1751261700,2495.74,2495.99,2494.51,2495.15,1039200.0
1751261760,2495.15,2495.15,2494.55,2494.88,471616.0
1751261820,2494.88,2495.12,2494.21,2494.22,696164.0
1751261880,2494.22,2498.14,2494.21,2497.21,998816.0
1751261940,2496.91,2498.4,2496.82,2498.01,1193678.0
1751262000,2498.01,2498.99,2497.79,2498.64,592220.0
1751262060,2498.63,2499.62,2498.63,2499.41,921660.0
1751262120,2499.42,2501.12,2499.41,2501.1,1045210.0
1751262180,2501.11,2501.58,2500.06,2500.21,1145492.0
1751262240,2500.53,2500.72,2500.31,2500.72,415826.0
1751262300,2500.71,2500.95,2500.71,2500.8,239912.0
1751262360,2500.8,2502.0,2500.79,2501.34,615260.0
1751262420,2501.12,2501.73,2500.53,2500.53,611518.0
1751262480,2500.54,2500.98,2500.24,2500.25,704458.0
1751262540,2500.25,2500.25,2499.08,2499.83,523644.0
1751262600,2499.83,2500.33,2499.52,2500.32,235258.0
1751262660,2500.33,2500.33,2498.64,2498.92,492410.0
1751262720,2498.92,2499.61,2498.91,2499.6,281494.0
1751262780,2499.61,2499.88,2499.6,2499.68,211622.0
1751262840,2499.67,2500.23,2499.43,2500.14,403760.0
1751262900,2500.14,2501.16,2499.66,2501.09,453998.0
1751262960,2501.09,2501.85,2500.91,2501.72,664138.0
1751263020,2501.73,2502.29,2501.21,2502.28,555278.0
1751263080,2502.29,2502.29,2501.69,2502.2,521782.0
1751263140,2502.2,2502.28,2501.9,2501.9,157796.0
1751263200,2501.9,2502.55,2501.51,2502.39,827972.0
1751263260,2502.49,2502.93,2501.83,2502.25,688760.0
1751263320,2502.25,2502.7,2502.17,2502.48,259736.0
1751263380,2502.47,2502.47,2501.8,2502.38,271932.0
1751263440,2502.37,2502.55,2500.77,2501.01,382508.0
1751263500,2501.01,2501.21,2501.0,2501.21,787844.0
1751263560,2501.2,2502.53,2501.01,2502.21,426390.0
1751263620,2502.21,2502.8,2502.2,2502.31,626426.0
1751263680,2502.31,2502.31,2500.82,2500.82,604534.0
1751263740,2500.78,2500.78,2500.25,2500.55,355448.0
1751263800,2500.55,2500.76,2500.0,2500.76,522692.0
1751263860,2500.76,2501.22,2500.4,2500.4,317546.0
1751263920,2500.4,2500.4,2499.33,2500.19,566842.0
1751263980,2500.19,2500.34,2499.82,2500.17,126970.0
1751264040,2500.17,2500.18,2499.41,2499.9,127132.0
1751264100,2499.9,2499.91,2498.9,2498.91,261800.0
1751264160,2499.29,2499.51,2498.01,2498.16,398590.0
1751264220,2498.39,2498.41,2497.06,2497.06,771522.0
1751264280,2497.07,2497.8,2496.83,2497.29,516164.0
1751264340,2497.3,2497.54,2497.21,2497.22,244626.0
1751264400,2497.22,2498.53,2497.21,2497.92,478950.0
1751264460,2497.92,2498.16,2497.6,2497.61,233804.0
1751264520,2497.61,2497.96,2497.17,2497.96,457172.0
1751264580,2497.96,2498.38,2497.95,2498.26,221030.0
1751264640,2498.25,2498.62,2497.86,2498.55,463056.0
1751264700,2498.55,2498.55,2497.12,2497.23,684022.0
1751264760,2497.22,2499.16,2497.22,2498.54,738956.0
1751264820,2498.54,2498.54,2498.23,2498.41,353274.0
1751264880,2498.62,2499.17,2498.62,2498.9,173888.0
1751264940,2498.9,2498.91,2497.0,2497.29,708252.0
1751265000,2497.26,2497.37,2496.65,2497.21,714836.0
1751265060,2497.21,2498.0,2497.2,2498.0,270672.0
1751265120,2497.99,2498.54,2497.99,2498.54,320988.0
1751265180,2498.53,2499.0,2498.15,2499.0,356708.0
1751265240,2498.99,2499.0,2497.73,2498.2,290034.0
1751265300,2498.2,2498.21,2497.95,2497.96,306100.0
1751265360,2497.79,2497.79,2495.59,2496.74,988984.0
1751265420,2496.74,2497.44,2496.43,2496.61,320528.0
1751265480,2496.6,2497.14,2493.83,2494.21,1793284.0
1751265540,2494.21,2494.21,2492.23,2492.73,3695416.0
1751265600,2492.76,2492.81,2486.66,2487.39,8811740.0
1751265660,2487.21,2488.2,2483.73,2485.81,9519736.0
1751265720,2485.74,2486.09,2481.43,2482.56,6826122.0
1751265780,2482.56,2486.25,2480.51,2485.45,5085176.0
1751265840,2485.23,2485.23,2482.17,2482.73,3566780.0
1751265900,2483.13,2483.67,2478.27,2479.78,5411080.0
1751265960,2479.5,2479.79,2475.04,2475.31,12165632.0
1751266020,2475.2,2475.86,2470.34,2472.97,14022332.0
1751266080,2472.99,2476.0,2472.99,2475.99,3089168.0
1751266140,2475.99,2475.99,2461.5,2463.64,17177840.0
1751266200,2463.65,2464.72,2460.0,2460.15,12440560.0
1751266260,2460.16,2463.93,2455.01,2459.7,14888000.0
1751266320,2459.92,2466.98,2459.28,2465.35,12316092.0
1751266380,2465.35,2466.31,2462.07,2462.07,4384092.0
1751266440,2462.07,2465.5,2460.74,2464.1,8875992.0
1751266500,2464.1,2466.47,2463.29,2464.9,3733314.0
1751266560,2464.89,2467.0,2464.87,2465.69,2740628.0
1751266620,2465.69,2466.55,2464.44,2464.45,1380378.0
1751266680,2464.44,2465.67,2463.45,2465.02,1686620.0
1751266740,2464.75,2465.29,2462.64,2463.01,1420832.0
1751266800,2463.01,2465.39,2461.68,2465.39,2441442.0
1751266860,2465.23,2467.45,2464.0,2464.7,3867632.0
1751266920,2464.71,2466.01,2462.62,2465.88,2503258.0
1751266980,2465.62,2467.12,2464.72,2464.72,1345514.0
1751267040,2464.72,2467.33,2463.14,2463.45,1814160.0
1751267100,2463.44,2463.66,2459.48,2460.85,2932826.0
1751267160,2461.31,2466.66,2460.83,2465.47,4036294.0
1751267220,2465.53,2466.02,2461.72,2461.72,2064878.0
1751267280,2461.73,2465.85,2461.72,2465.55,1592288.0
1751267340,2465.55,2468.0,2465.54,2467.8,2647452.0
1751267400,2467.8,2470.47,2467.8,2468.82,4759036.0
1751267460,2468.71,2469.59,2467.32,2467.33,1422826.0
1751267520,2467.32,2467.72,2466.54,2467.27,1091700.0
1751267580,2467.27,2470.13,2466.73,2470.13,4210790.0
1751267640,2470.12,2470.99,2468.7,2468.71,1783150.0
1751267700,2468.7,2469.67,2467.0,2467.84,1809070.0
1751267760,2467.84,2470.38,2467.12,2470.38,2079254.0
1751267820,2470.33,2472.18,2470.05,2470.47,3278584.0
1751267880,2470.17,2472.75,2470.03,2472.75,3311424.0
1751267940,2472.57,2476.15,2472.57,2475.45,6220352.0
1751268000,2475.45,2475.96,2472.04,2473.88,4808536.0
1751268060,2473.89,2475.66,2473.02,2475.24,3081740.0
1751268120,2475.24,2475.25,2473.79,2473.79,2468776.0
1751268180,2473.79,2475.01,2473.46,2475.01,2461760.0
1751268240,2475.01,2476.41,2474.63,2476.2,2736192.0
1751268300,2476.2,2477.01,2476.02,2476.45,2685018.0
1751268360,2476.45,2476.78,2474.87,2475.03,1871348.0
1751268420,2475.03,2476.27,2475.03,2475.62,1109422.0
1751268480,2475.62,2475.89,2474.68,2475.0,1258072.0
1751268540,2475.0,2475.22,2474.71,2475.11,818516.0
1751268600,2475.31,2476.32,2474.07,2474.21,1219758.0
1751268660,2474.21,2474.8,2473.41,2473.41,732232.0
1751268720,2473.41,2474.13,2473.0,2473.36,1651510.0
1751268780,2473.36,2473.57,2471.89,2471.89,881184.0
1751268840,2471.89,2472.28,2471.24,2471.97,1894070.0
1751268900,2471.97,2472.86,2471.79,2471.8,1183568.0
1751268960,2471.79,2472.86,2471.17,2472.34,970990.0
1751269020,2472.34,2473.52,2472.08,2473.51,744368.0
1751269080,2473.51,2473.64,2472.41,2472.55,415316.0
1751269140,2472.55,2472.85,2472.21,2472.45,879134.0
1751269200,2472.01,2472.83,2471.31,2471.31,1123098.0
1751269260,2471.31,2472.6,2471.31,2472.6,1245336.0
1751269320,2472.6,2473.0,2472.02,2472.02,879852.0
1751269380,2472.02,2474.01,2472.02,2474.01,1601342.0
1751269440,2474.0,2475.2,2473.44,2474.01,1404336.0
1751269500,2474.0,2481.1,2474.0,2479.44,6545458.0
1751269560,2479.45,2480.4,2478.85,2479.88,1477594.0
1751269620,2479.89,2479.89,2478.68,2479.46,1537428.0
1751269680,2479.46,2480.45,2479.29,2480.29,1470096.0
1751269740,2480.28,2482.42,2480.28,2481.7,2496394.0
1751269800,2481.7,2482.74,2480.95,2481.16,1549552.0
1751269860,2481.17,2481.78,2480.95,2480.97,758742.0
1751269920,2480.97,2481.36,2480.43,2480.93,651194.0
1751269980,2480.93,2482.38,2479.78,2479.79,1518872.0
1751270040,2479.79,2480.75,2479.79,2480.15,963748.0
1751270100,2480.15,2480.16,2479.11,2479.53,641736.0
1751270160,2479.53,2480.0,2479.53,2479.67,345410.0
1751270220,2479.66,2479.91,2479.28,2479.9,365150.0
1751270280,2479.9,2479.9,2479.54,2479.54,223260.0
1751270340,2479.55,2480.34,2478.74,2479.64,2128190.0
1751270400,2479.64,2481.0,2479.63,2481.0,1120652.0
1751270460,2480.99,2481.0,2479.64,2480.31,1481012.0
1751270520,2480.96,2481.49,2478.42,2478.48,937272.0
1751270580,2478.49,2479.09,2477.01,2479.09,1731200.0
1751270640,2479.09,2483.58,2478.93,2481.62,4389800.0
1751270700,2481.63,2482.96,2480.32,2481.81,939926.0
1751270760,2481.82,2482.8,2480.74,2482.68,1796958.0
1751270820,2483.99,2485.82,2483.89,2484.0,4145922.0
1751270880,2484.01,2484.01,2482.35,2482.52,489634.0
1751270940,2483.22,2483.59,2481.98,2483.58,504976.0
1751271000,2483.29,2483.34,2482.89,2482.9,342824.0
1751271060,2482.89,2483.8,2481.51,2481.52,937884.0
1751271120,2481.51,2481.9,2481.18,2481.19,1044482.0
1751271180,2481.19,2481.19,2479.27,2479.43,1833818.0
1751271240,2479.43,2479.45,2477.0,2477.02,1697168.0
1751271300,2477.02,2477.02,2473.64,2476.14,5633372.0
1751271360,2476.14,2478.1,2476.14,2477.08,1072396.0
1751271420,2477.08,2477.08,2475.29,2475.3,982152.0
1751271480,2475.29,2475.87,2474.97,2474.98,562164.0
1751271540,2475.29,2475.39,2474.12,2474.9,719694.0
1751271600,2474.9,2475.33,2474.12,2474.55,1036516.0
1751271660,2474.54,2474.59,2474.07,2474.22,641128.0
1751271720,2474.21,2476.13,2473.52,2473.53,2708520.0
1751271780,2473.52,2473.71,2472.3,2473.01,1978562.0
1751271840,2473.02,2473.7,2472.48,2472.78,1034340.0
1751271900,2472.77,2473.87,2472.51,2473.0,1055872.0
1751271960,2472.99,2474.3,2472.84,2474.3,517016.0
1751272020,2474.29,2475.24,2473.91,2474.24,703544.0
1751272080,2474.24,2475.49,2474.15,2475.05,626264.0
1751272140,2475.04,2476.41,2475.04,2475.19,970982.0
1751272200,2475.19,2475.88,2474.61,2474.61,1138668.0
1751272260,2474.62,2474.62,2473.01,2473.01,475054.0
1751272320,2473.02,2473.02,2472.3,2472.81,872326.0
1751272380,2472.81,2472.95,2470.98,2472.2,4550498.0
1751272440,2472.19,2472.42,2470.0,2470.42,1649958.0
1751272500,2470.7,2471.1,2468.48,2469.67,1863712.0
1751272560,2469.91,2470.54,2469.32,2469.99,1859536.0
1751272620,2470.37,2471.07,2470.37,2470.9,1740772.0
1751272680,2470.9,2472.5,2470.89,2471.7,738048.0
1751272740,2471.7,2472.22,2471.37,2471.37,417606.0
1751272800,2471.37,2471.8,2471.37,2471.38,254468.0
1751272860,2471.62,2471.63,2469.38,2469.38,479592.0
1751272920,2469.39,2470.53,2468.75,2470.14,579340.0
1751272980,2470.15,2470.15,2468.6,2468.6,602374.0
1751273040,2468.6,2469.31,2467.42,2467.7,2648782.0
1751273100,2467.7,2469.2,2466.68,2469.2,1760460.0
1751273160,2469.19,2471.08,2469.19,2471.07,1275780.0
1751273220,2471.08,2471.08,2469.75,2470.24,645810.0
1751273280,2470.24,2470.74,2469.62,2470.01,567048.0
1751273340,2470.01,2470.4,2469.59,2469.63,731554.0
1751273400,2469.62,2470.77,2469.62,2470.77,697596.0
1751273460,2470.77,2471.52,2470.21,2471.4,403652.0
1751273520,2471.31,2471.5,2470.2,2470.2,439378.0
1751273580,2470.21,2470.4,2468.62,2470.39,643730.0
1751273640,2470.39,2470.66,2469.37,2469.37,210194.0
1751273700,2469.32,2469.56,2468.6,2469.56,606310.0
1751273760,2469.6,2470.11,2466.84,2466.94,1704494.0
1751273820,2466.94,2467.78,2466.63,2467.55,348432.0
1751273880,2467.45,2467.45,2465.14,2466.67,2080514.0
1751273940,2466.8,2467.8,2466.8,2467.8,814554.0
1751274000,2467.8,2469.78,2467.8,2469.35,878826.0
1751274060,2469.34,2470.14,2469.17,2470.13,809698.0
1751274120,2470.13,2470.14,2468.62,2468.62,1246236.0
1751274180,2468.63,2470.31,2466.78,2467.11,1088826.0
1751274240,2467.01,2467.67,2466.86,2467.66,1153716.0
1751274300,2467.67,2469.8,2467.62,2469.44,875584.0
1751274360,2469.44,2470.28,2469.21,2469.52,369218.0
1751274420,2469.53,2470.45,2469.2,2470.45,538544.0
1751274480,2470.45,2476.14,2470.45,2475.17,3588932.0
1751274540,2475.17,2475.96,2474.02,2474.03,1153888.0
1751274600,2474.03,2474.17,2473.28,2474.17,720172.0
1751274660,2474.07,2475.48,2473.74,2475.25,947042.0
1751274720,2475.25,2475.25,2473.59,2473.59,676236.0
1751274780,2473.59,2473.59,2472.61,2472.81,551472.0
1751274840,2472.81,2473.78,2472.81,2473.65,372126.0
1751274900,2473.65,2475.45,2473.65,2474.41,677288.0
1751274960,2474.41,2475.97,2472.67,2472.68,835478.0
1751275020,2472.67,2472.89,2471.27,2472.08,411696.0
1751275080,2472.08,2472.58,2470.69,2470.69,530430.0
1751275140,2470.87,2472.0,2470.69,2471.35,325592.0
1751275200,2471.35,2471.79,2470.01,2470.01,225632.0
1751275260,2470.01,2472.0,2469.54,2472.0,1123980.0
1751275320,2471.99,2472.99,2470.62,2470.62,372218.0
1751275380,2470.62,2470.89,2470.3,2470.4,169688.0
1751275440,2470.4,2471.72,2469.8,2470.98,496804.0
1751275500,2470.98,2471.8,2470.4,2471.79,175658.0
1751275560,2471.8,2472.83,2471.79,2472.82,211054.0
1751275620,2472.83,2472.83,2471.82,2471.82,151312.0
1751275680,2471.83,2472.15,2471.26,2471.26,304156.0
1751275740,2471.26,2471.59,2470.57,2471.2,286974.0
1751275800,2471.24,2472.5,2471.24,2472.36,417918.0
1751275860,2472.36,2473.0,2471.36,2471.94,199750.0
1751275920,2471.94,2472.73,2471.68,2471.88,301696.0
1751275980,2471.89,2472.48,2470.52,2470.52,263160.0
1751276040,2470.52,2471.23,2470.07,2471.09,302310.0
1751276100,2471.09,2471.1,2469.7,2470.73,233214.0
1751276160,2470.73,2471.36,2470.73,2470.91,166804.0
1751276220,2470.91,2471.14,2470.09,2470.1,308522.0
1751276280,2470.09,2471.14,2470.09,2470.98,294444.0
1751276340,2470.98,2470.99,2468.6,2468.99,1016606.0
1751276400,2469.0,2469.3,2467.01,2467.15,1316772.0
1751276460,2467.15,2467.38,2465.95,2465.95,1880490.0
1751276520,2465.96,2467.0,2464.51,2464.51,3467856.0
1751276580,2464.52,2464.69,2452.27,2456.97,17525512.0
1751276640,2456.96,2459.09,2455.82,2458.22,5076032.0
1751276700,2458.18,2460.72,2457.58,2460.01,3918868.0
1751276760,2460.0,2460.62,2459.65,2460.31,1466398.0
1751276820,2460.31,2460.77,2458.49,2459.6,2744962.0
1751276880,2459.78,2460.91,2459.78,2460.77,1035252.0
1751276940,2460.5,2461.56,2460.42,2461.33,1298250.0
1751277000,2461.33,2461.91,2459.59,2461.43,1948136.0
1751277060,2461.43,2462.78,2459.6,2460.0,3918232.0
1751277120,2459.99,2460.57,2459.76,2459.99,1232492.0
1751277180,2460.0,2460.4,2459.01,2459.45,913960.0
1751277240,2459.46,2459.61,2459.0,2459.01,500830.0
1751277300,2459.01,2459.01,2456.0,2456.65,1980754.0
1751277360,2456.65,2457.35,2456.53,2457.35,2321962.0
1751277420,2457.34,2457.91,2455.9,2455.9,1012404.0
1751277480,2455.91,2456.09,2451.33,2453.6,7159166.0
1751277540,2453.6,2454.43,2450.0,2450.53,9540514.0
1751277600,2450.53,2450.83,2447.06,2448.23,11070698.0
1751277660,2448.23,2450.0,2447.04,2449.99,3316260.0
1751277720,2450.0,2453.87,2450.0,2451.79,5016362.0
1751277780,2451.79,2452.0,2450.44,2451.12,1964874.0
1751277840,2451.13,2451.79,2449.7,2449.83,2262942.0
1751277900,2449.99,2451.01,2449.16,2450.89,1740502.0
1751277960,2450.89,2451.12,2449.14,2450.77,1269686.0
1751278020,2450.75,2451.2,2449.16,2449.63,1293230.0
1751278080,2449.72,2450.87,2449.21,2449.57,1184542.0
1751278140,2449.56,2450.0,2449.17,2449.95,854410.0
1751278200,2449.96,2450.78,2448.76,2448.77,1616170.0
1751278260,2448.76,2449.85,2448.67,2449.35,1428368.0
1751278320,2449.35,2450.8,2449.35,2450.76,664934.0
1751278380,2450.75,2450.97,2448.32,2448.84,1115746.0
1751278440,2448.83,2449.21,2448.01,2448.01,1382624.0
1751278500,2448.01,2448.91,2445.21,2446.31,4503668.0
1751278560,2446.31,2446.67,2445.64,2445.73,2169738.0
1751278620,2445.73,2446.5,2445.5,2446.18,1201274.0
1751278680,2446.17,2448.72,2445.51,2448.72,2359452.0
1751278740,2448.75,2450.26,2448.25,2449.31,1987954.0
1751278800,2449.26,2450.45,2449.0,2450.13,1619372.0
1751278860,2449.93,2451.0,2449.33,2450.99,1757684.0
1751278920,2451.05,2452.78,2450.86,2451.83,2896214.0
1751278980,2451.84,2452.06,2451.06,2451.07,1802544.0
1751279040,2451.27,2452.18,2451.27,2451.51,952578.0
1751279100,2451.51,2451.96,2450.57,2451.76,1030368.0
1751279160,2451.76,2452.45,2451.66,2451.66,905762.0
1751279220,2451.66,2452.0,2451.22,2451.22,656682.0
1751279280,2451.23,2451.46,2450.89,2451.03,392704.0
1751279340,2451.03,2451.46,2450.83,2451.46,388370.0
1751279400,2451.46,2451.56,2450.01,2450.11,1193690.0
1751279460,2450.12,2451.57,2449.39,2450.83,1302024.0
1751279520,2450.82,2450.83,2448.68,2449.01,684682.0
1751279580,2449.01,2449.86,2448.84,2449.86,568646.0
1751279640,2449.86,2452.91,2449.86,2452.05,2535238.0
1751279700,2452.06,2452.99,2451.59,2452.99,1032436.0
1751279760,2452.99,2454.6,2452.71,2453.93,3182358.0
1751279820,2453.93,2455.84,2453.92,2455.55,2677540.0
1751279880,2455.56,2455.98,2455.31,2455.41,1369738.0
1751279940,2455.42,2455.89,2454.87,2455.89,897680.0
1751280000,2455.88,2456.55,2455.01,2455.21,1884386.0
1751280060,2455.21,2455.21,2454.4,2454.7,783176.0
1751280120,2454.69,2456.24,2454.69,2456.23,1353578.0
1751280180,2456.24,2456.55,2455.71,2455.71,1156826.0
1751280240,2455.71,2455.96,2455.3,2455.3,470602.0
1751280300,2455.31,2455.31,2454.29,2455.24,942844.0
1751280360,2455.46,2456.29,2455.11,2455.11,700030.0
1751280420,2455.11,2455.55,2455.1,2455.55,416806.0
1751280480,2455.55,2455.76,2455.0,2455.35,487034.0
1751280540,2455.35,2455.35,2453.56,2453.84,566868.0
1751280600,2453.84,2455.97,2453.84,2455.17,1182456.0
1751280660,2455.16,2455.96,2454.33,2454.51,264646.0
1751280720,2454.97,2454.98,2453.99,2454.1,699110.0
1751280780,2454.1,2454.71,2454.0,2454.44,578802.0
1751280840,2454.43,2456.4,2454.43,2455.55,1177606.0
1751280900,2455.53,2455.53,2455.07,2455.16,432972.0
1751280960,2454.71,2455.37,2454.71,2455.15,474610.0
1751281020,2455.15,2455.53,2455.14,2455.53,457010.0
1751281080,2455.52,2455.78,2455.52,2455.52,703684.0
1751281140,2455.52,2455.55,2454.91,2454.91,492164.0
1751281200,2454.73,2455.24,2453.76,2455.24,957272.0
1751281260,2455.23,2455.24,2453.91,2453.91,448218.0
1751281320,2453.91,2453.91,2453.0,2453.23,1555178.0
1751281380,2453.23,2453.24,2451.69,2452.06,1226222.0
1751281440,2452.06,2454.23,2452.05,2454.03,1086200.0
1751281500,2454.03,2454.24,2453.39,2453.69,345494.0
1751281560,2454.05,2457.99,2454.05,2457.99,3825688.0
1751281620,2457.99,2458.41,2457.25,2457.4,2293858.0
1751281680,2457.41,2457.85,2456.44,2457.09,1778382.0
1751281740,2457.09,2457.1,2456.36,2457.0,1432132.0
1751281800,2457.0,2457.71,2456.39,2457.02,429492.0
1751281860,2457.11,2457.63,2457.11,2457.48,307088.0
1751281920,2457.47,2457.7,2456.67,2457.65,905762.0
1751281980,2457.66,2458.59,2457.18,2458.37,1096380.0
1751282040,2458.38,2458.57,2458.0,2458.48,972820.0
1751282100,2458.48,2458.57,2455.24,2455.5,1978956.0
1751282160,2455.5,2457.13,2455.5,2456.4,498660.0
1751282220,2456.5,2459.04,2456.5,2458.38,928868.0
1751282280,2458.06,2462.56,2457.76,2462.23,4570098.0
1751282340,2462.36,2462.99,2461.0,2462.0,2678638.0
1751282400,2462.0,2462.0,2461.01,2461.18,1233206.0
1751282460,2461.19,2461.97,2460.61,2461.49,1291888.0
1751282520,2461.49,2462.99,2461.46,2462.96,1411730.0
1751282580,2462.95,2466.63,2462.83,2464.53,4109858.0
1751282640,2464.53,2464.53,2463.0,2463.63,2781334.0
1751282700,2463.64,2463.64,2461.83,2462.15,1140668.0
1751282760,2462.15,2462.19,2460.7,2461.17,1129510.0
1751282820,2461.16,2462.09,2461.03,2461.76,573030.0
1751282880,2461.97,2462.85,2461.97,2462.32,794172.0
1751282940,2462.43,2462.92,2462.34,2462.36,531712.0
1751283000,2462.36,2462.67,2462.0,2462.0,718022.0
1751283060,2462.0,2462.0,2461.08,2461.21,528448.0
1751283120,2461.2,2462.57,2461.2,2462.56,539830.0
1751283180,2462.57,2463.56,2462.15,2463.31,735078.0
1751283240,2463.46,2463.47,2463.16,2463.3,550250.0
1751283300,2463.31,2463.63,2462.74,2463.63,1051430.0
1751283360,2463.63,2464.77,2463.46,2463.47,649380.0
1751283420,2463.47,2464.96,2463.46,2464.7,899358.0
1751283480,2464.71,2465.34,2464.15,2464.15,1400070.0
1751283540,2464.15,2464.15,2460.78,2460.79,1969550.0
1751283600,2460.78,2460.79,2460.2,2460.55,481146.0
1751283660,2460.56,2461.75,2460.55,2461.75,690988.0
1751283720,2461.75,2462.53,2460.11,2460.3,1330932.0
1751283780,2460.3,2461.6,2460.12,2461.6,632016.0
1751283840,2461.59,2461.72,2461.28,2461.69,503292.0
1751283900,2461.69,2462.95,2461.69,2462.78,641480.0
1751283960,2462.79,2463.01,2462.58,2463.01,238146.0
1751284020,2463.0,2463.5,2463.0,2463.25,375768.0
1751284080,2463.25,2463.47,2462.9,2462.9,276104.0
1751284140,2462.91,2462.91,2462.46,2462.57,205522.0
1751284200,2462.57,2463.62,2462.57,2463.62,397760.0
1751284260,2463.62,2464.14,2463.15,2463.15,177638.0
1751284320,2463.15,2463.48,2463.15,2463.41,223376.0
1751284380,2463.41,2463.42,2462.0,2462.0,264340.0
1751284440,2462.01,2462.01,2459.27,2459.27,585810.0
1751284500,2459.27,2459.27,2457.5,2457.79,2773726.0
1751284560,2457.8,2458.27,2455.52,2458.27,3348522.0
1751284620,2458.27,2458.88,2458.27,2458.65,473354.0
1751284680,2458.65,2458.89,2458.5,2458.51,336564.0
1751284740,2458.51,2458.51,2457.19,2457.2,581358.0
1751284800,2457.19,2457.73,2456.86,2457.23,1715256.0
1751284860,2457.24,2457.73,2457.23,2457.42,881276.0
1751284920,2457.42,2458.56,2457.41,2458.19,749124.0
1751284980,2458.4,2458.56,2458.35,2458.36,710432.0
1751285040,2458.35,2459.59,2458.35,2459.02,1816856.0
1751285100,2459.02,2459.83,2458.88,2459.09,353216.0
1751285160,2459.09,2460.0,2459.08,2459.61,431584.0
1751285220,2459.61,2460.94,2459.48,2460.94,476888.0
1751285280,2460.94,2462.19,2460.94,2462.0,738924.0
1751285340,2462.0,2463.41,2461.97,2461.98,2349300.0
1751285400,2461.98,2461.98,2461.48,2461.48,181278.0
1751285460,2461.4,2461.79,2460.5,2461.79,821108.0
1751285520,2461.79,2461.79,2460.73,2460.74,309314.0
1751285580,2460.74,2460.94,2460.73,2460.93,443070.0
1751285640,2460.94,2461.28,2460.6,2460.6,379148.0
1751285700,2460.6,2462.85,2460.45,2462.85,529302.0
1751285760,2462.85,2463.0,2462.35,2462.36,310092.0
1751285820,2462.26,2462.47,2460.82,2462.47,555598.0
1751285880,2462.65,2463.36,2462.46,2462.79,430236.0
1751285940,2462.79,2463.89,2462.23,2462.24,797222.0
1751286000,2462.24,2463.39,2462.23,2463.3,393240.0
1751286060,2463.29,2463.3,2461.8,2461.81,379964.0
1751286120,2461.8,2461.87,2461.14,2461.57,346086.0
1751286180,2461.57,2461.57,2458.23,2459.2,1446056.0
1751286240,2459.2,2461.19,2459.1,2461.06,374622.0
1751286300,2461.05,2461.06,2460.53,2460.89,223792.0
1751286360,2460.9,2461.9,2460.89,2461.35,951134.0
1751286420,2461.36,2461.36,2460.93,2461.35,174512.0
1751286480,2461.35,2461.5,2460.68,2461.38,323524.0
1751286540,2461.38,2461.93,2460.67,2461.93,327606.0
1751286600,2461.93,2462.86,2461.55,2462.86,332022.0
1751286660,2462.85,2463.52,2461.92,2461.92,627822.0
1751286720,2461.81,2461.81,2458.73,2458.73,599544.0
1751286780,2458.69,2458.69,2456.26,2457.14,1094088.0
1751286840,2457.14,2460.69,2457.14,2460.68,744128.0
1751286900,2460.68,2460.68,2458.43,2459.38,1125796.0
1751286960,2459.39,2460.93,2459.29,2460.7,197692.0
1751287020,2460.7,2461.25,2460.28,2460.73,368634.0
1751287080,2460.69,2461.77,2460.48,2461.77,229574.0
1751287140,2461.76,2462.0,2460.84,2461.65,432436.0
1751287200,2461.65,2462.64,2461.17,2462.43,461892.0
1751287260,2462.43,2462.98,2462.3,2462.96,438354.0
1751287320,2462.96,2464.0,2462.96,2463.56,967734.0
1751287380,2463.56,2463.56,2461.13,2461.13,2100184.0
1751287440,2461.24,2461.86,2460.61,2461.66,814918.0
1751287500,2461.65,2461.83,2461.01,2461.27,394376.0
1751287560,2461.28,2461.28,2459.33,2459.92,747728.0
1751287620,2459.91,2460.22,2458.6,2458.94,575698.0
1751287680,2458.94,2460.4,2458.52,2460.4,545686.0
1751287740,2460.4,2460.62,2457.12,2457.18,1063072.0
1751287800,2457.18,2457.18,2455.83,2456.54,1782978.0
1751287860,2456.54,2458.3,2456.53,2457.68,483386.0
1751287920,2457.69,2459.5,2457.68,2458.3,363704.0
1751287980,2458.7,2458.8,2457.85,2458.26,400692.0
1751288040,2458.25,2458.52,2457.81,2458.01,233326.0
1751288100,2458.01,2458.41,2456.82,2456.83,634430.0
1751288160,2457.03,2458.37,2457.03,2458.17,336456.0
1751288220,2458.09,2460.0,2457.41,2458.69,623022.0
1751288280,2458.81,2459.04,2458.32,2458.44,267638.0
1751288340,2458.44,2458.94,2457.81,2458.82,298072.0
1751288400,2458.82,2461.42,2458.57,2461.36,1373650.0
1751288460,2461.35,2462.01,2461.35,2461.82,740640.0
1751288520,2461.82,2462.33,2461.79,2461.84,578888.0
1751288580,2461.83,2463.23,2461.75,2462.61,846296.0
1751288640,2462.61,2462.61,2460.25,2460.25,631436.0
1751288700,2460.25,2462.0,2459.77,2461.99,475808.0
1751288760,2461.99,2462.33,2461.33,2461.55,390816.0
1751288820,2461.56,2461.56,2459.79,2460.17,458150.0
1751288880,2460.16,2461.37,2460.16,2460.95,267636.0
1751288940,2460.96,2462.46,2460.95,2462.45,189444.0
1751289000,2462.13,2462.41,2461.55,2461.88,1304796.0
1751289060,2461.88,2463.41,2461.87,2463.17,338986.0
1751289120,2463.16,2463.17,2462.61,2462.98,305774.0
1751289180,2462.98,2463.57,2462.97,2462.99,839828.0
1751289240,2463.0,2463.6,2462.69,2462.7,367968.0
1751289300,2462.7,2463.13,2462.7,2463.11,198088.0
1751289360,2463.12,2463.52,2462.49,2462.5,221156.0
1751289420,2462.5,2463.97,2462.0,2463.95,341266.0
1751289480,2463.95,2465.59,2463.73,2464.65,1087276.0
1751289540,2464.66,2465.86,2464.55,2465.72,500580.0
1751289600,2465.8,2465.9,2465.16,2465.88,1067690.0
1751289660,2465.88,2469.59,2465.48,2469.45,4178436.0
1751289720,2469.64,2471.44,2468.55,2469.62,4848116.0
1751289780,2469.62,2470.63,2469.24,2470.5,1461626.0
1751289840,2471.15,2472.72,2471.01,2471.54,3699982.0
1751289900,2471.55,2472.21,2469.62,2469.71,3590410.0
1751289960,2469.7,2469.95,2468.73,2469.4,1829498.0
1751290020,2469.29,2469.65,2469.04,2469.5,585116.0
1751290080,2469.27,2472.14,2469.16,2472.13,1576046.0
1751290140,2471.64,2473.27,2471.64,2471.75,2740454.0
1751290200,2471.99,2473.33,2470.34,2473.32,2719380.0
1751290260,2473.33,2473.33,2468.25,2468.25,3893620.0
1751290320,2468.14,2469.8,2467.54,2467.55,1559416.0
1751290380,2467.22,2467.22,2462.77,2464.03,4379292.0
1751290440,2463.77,2463.77,2461.16,2462.65,2577314.0
1751290500,2462.65,2464.15,2458.37,2458.55,4397380.0
1751290560,2458.54,2462.64,2458.54,2462.34,3136186.0
1751290620,2462.46,2466.3,2462.26,2465.04,1676064.0
1751290680,2465.01,2466.99,2463.64,2466.9,1428524.0
1751290740,2466.58,2467.71,2463.69,2463.79,2827856.0
1751290800,2463.65,2463.65,2460.58,2462.92,1690802.0
1751290860,2462.92,2463.11,2461.85,2462.5,539078.0
1751290920,2462.5,2463.36,2462.0,2463.01,548998.0
1751290980,2463.01,2465.3,2461.53,2461.54,891322.0
1751291040,2461.53,2462.71,2460.32,2462.31,710184.0
1751291100,2462.15,2464.85,2461.34,2464.85,984410.0
1751291160,2465.05,2465.66,2462.59,2463.63,874056.0
1751291220,2463.64,2464.6,2462.51,2462.68,483630.0
1751291280,2462.68,2466.39,2461.61,2466.39,1110590.0
1751291340,2466.39,2466.4,2459.01,2459.01,1726416.0
1751291400,2459.01,2460.33,2457.3,2459.02,2539754.0
1751291460,2459.35,2461.13,2458.04,2461.13,1322768.0
1751291520,2461.27,2462.27,2459.6,2460.49,1109212.0
1751291580,2460.01,2460.99,2459.67,2459.98,426024.0
1751291640,2459.98,2462.26,2459.98,2460.71,588804.0
1751291700,2460.71,2462.53,2460.71,2462.0,1296690.0
1751291760,2462.0,2462.58,2460.48,2460.48,823642.0
1751291820,2460.49,2460.49,2458.32,2459.02,1267196.0
1751291880,2459.02,2461.7,2458.1,2460.58,3550822.0
1751291940,2460.57,2461.23,2460.0,2461.22,891112.0
1751292000,2461.22,2464.07,2460.36,2460.63,2102318.0
1751292060,2460.73,2463.62,2460.41,2462.95,1662136.0
1751292120,2462.85,2463.28,2461.85,2462.35,516388.0
1751292180,2462.42,2462.42,2459.73,2460.46,791656.0
1751292240,2460.45,2462.33,2459.98,2461.73,946052.0
1751292300,2461.58,2462.11,2460.32,2460.32,1029038.0
1751292360,2460.12,2460.34,2458.02,2459.31,1228520.0
1751292420,2459.31,2459.73,2457.6,2457.79,1272010.0
1751292480,2457.78,2458.15,2448.63,2452.17,11294102.0
1751292540,2452.16,2453.53,2451.01,2453.27,4881056.0
1751292600,2453.27,2453.89,2450.43,2452.53,3482322.0
1751292660,2452.53,2458.14,2452.53,2456.92,3148712.0
1751292720,2456.92,2461.89,2456.39,2461.67,4522890.0
1751292780,2461.45,2463.08,2459.93,2463.08,1926186.0
1751292840,2463.22,2466.0,2462.22,2464.46,2810564.0
1751292900,2464.46,2468.4,2464.45,2468.23,4691520.0
1751292960,2468.24,2468.24,2463.55,2463.75,15036236.0
1751293020,2463.74,2465.64,2462.6,2463.86,2141608.0
1751293080,2463.74,2463.95,2456.85,2457.83,9170786.0
1751293140,2457.83,2460.05,2457.83,2459.76,1656422.0
1751293200,2459.77,2461.0,2455.0,2455.01,2429588.0
1751293260,2455.0,2458.23,2453.93,2456.75,3483430.0
1751293320,2456.75,2457.55,2455.31,2455.9,1201154.0
1751293380,2455.72,2456.46,2454.5,2455.01,1005578.0
1751293440,2455.0,2457.89,2454.0,2457.89,1421926.0
1751293500,2457.99,2458.3,2451.44,2451.58,14742224.0
1751293560,2451.44,2455.67,2451.0,2454.87,2762454.0
1751293620,2454.87,2456.38,2454.38,2455.79,1105040.0
1751293680,2455.8,2456.37,2450.98,2456.36,6246466.0
1751293740,2456.36,2458.28,2456.36,2457.5,788416.0
1751293800,2457.5,2457.91,2453.67,2453.83,1098866.0
1751293860,2454.09,2456.5,2453.8,2455.43,1579952.0
1751293920,2455.43,2458.21,2455.01,2457.98,865354.0
1751293980,2457.99,2458.74,2456.3,2457.99,929290.0
1751294040,2457.98,2457.99,2455.32,2456.35,1076952.0
1751294100,2456.2,2461.52,2456.2,2460.4,2614776.0
1751294160,2460.64,2462.91,2460.46,2461.99,1667908.0
1751294220,2462.0,2462.26,2459.52,2459.61,1023066.0
1751294280,2459.61,2459.61,2457.04,2458.29,941776.0
1751294340,2458.29,2459.5,2457.51,2457.6,608594.0
1751294400,2457.52,2460.0,2457.5,2459.48,801606.0
1751294460,2459.48,2460.73,2459.2,2459.36,506094.0
1751294520,2459.36,2461.5,2459.35,2461.38,996748.0
1751294580,2461.38,2462.01,2460.38,2460.73,1832936.0
1751294640,2460.72,2461.38,2458.28,2458.42,981512.0
1751294700,2458.29,2460.15,2458.0,2458.6,836924.0
1751294760,2458.65,2460.3,2457.91,2459.19,778140.0
1751294820,2459.06,2459.87,2458.53,2458.97,695312.0
1751294880,2459.04,2459.52,2457.4,2457.41,530272.0
1751294940,2457.09,2457.72,2455.3,2455.43,1182076.0
1751295000,2455.19,2455.24,2453.11,2453.11,2820908.0
1751295060,2453.04,2454.85,2451.86,2452.89,1998352.0
1751295120,2452.88,2452.99,2451.63,2452.01,2269690.0
1751295180,2452.01,2452.01,2443.81,2443.81,8754834.0
1751295240,2443.97,2446.79,2442.0,2445.63,10373078.0
1751295300,2445.64,2448.77,2444.6,2448.26,3985004.0
1751295360,2448.25,2451.12,2448.25,2448.8,3450462.0
1751295420,2448.89,2449.99,2431.77,2434.9,15662212.0
1751295480,2435.09,2439.59,2434.43,2436.65,15448614.0
1751295540,2436.58,2439.63,2436.29,2437.38,5824602.0
1751295600,2437.71,2441.36,2436.95,2439.71,5919158.0
1751295660,2439.71,2440.0,2434.91,2440.0,5015758.0
1751295720,2440.0,2441.42,2439.45,2441.42,2873030.0
1751295780,2441.58,2441.99,2440.19,2440.83,2165810.0
1751295840,2440.99,2442.38,2440.9,2442.27,1475068.0
1751295900,2442.06,2442.8,2440.27,2441.6,1994112.0
1751295960,2441.6,2442.28,2439.71,2441.34,1734330.0
1751296020,2441.74,2443.97,2439.61,2443.85,5430816.0
1751296080,2443.85,2445.54,2443.7,2444.38,3479356.0
1751296140,2444.87,2446.07,2444.75,2446.01,4167264.0
1751296200,2446.0,2446.77,2444.0,2444.0,4837322.0
1751296260,2444.0,2445.29,2443.21,2445.29,6274732.0
1751296320,2445.29,2445.29,2444.17,2445.15,3767734.0
1751296380,2445.16,2445.28,2442.59,2442.59,1788266.0
1751296440,2442.51,2445.92,2442.01,2444.87,5280064.0
1751296500,2444.87,2445.01,2441.98,2445.0,3792664.0
1751296560,2445.01,2445.73,2442.97,2442.97,2076276.0
1751296620,2442.87,2445.75,2441.23,2445.59,4435622.0
1751296680,2445.76,2445.76,2438.9,2439.54,4222700.0
1751296740,2439.75,2443.82,2439.75,2442.8,1967866.0
1751296800,2442.61,2445.18,2440.61,2445.18,1196572.0
1751296860,2445.1,2446.66,2444.47,2444.66,3137252.0
1751296920,2444.73,2448.89,2443.55,2448.88,2212114.0
1751296980,2448.89,2449.2,2447.47,2448.88,1837438.0
1751297040,2448.94,2450.77,2448.56,2450.08,3604698.0
1751297100,2450.02,2450.81,2448.33,2449.99,2172166.0
1751297160,2449.99,2450.48,2449.34,2450.17,2325212.0
1751297220,2450.17,2450.17,2447.0,2447.0,1013498.0
1751297280,2447.0,2461.7,2447.0,2457.65,4542056.0
1751297340,2457.65,2464.57,2456.29,2462.09,15740122.0
1751297400,2462.01,2465.01,2460.0,2460.0,7997002.0
1751297460,2460.01,2463.19,2457.38,2458.28,7265418.0
1751297520,2458.27,2461.5,2457.06,2460.1,3844262.0
1751297580,2460.1,2460.86,2457.97,2459.0,1870144.0
1751297640,2459.0,2460.75,2458.75,2460.01,2392662.0
1751297700,2460.01,2460.67,2457.75,2460.09,1180574.0
1751297760,2460.1,2463.2,2459.53,2462.15,1952774.0
1751297820,2462.14,2463.18,2460.67,2461.85,2085810.0
1751297880,2461.86,2464.31,2461.51,2461.67,2092224.0
1751297940,2461.78,2463.48,2460.01,2462.21,2371164.0
1751298000,2462.21,2465.76,2462.03,2465.35,2831186.0
1751298060,2465.35,2465.77,2463.1,2464.08,2009054.0
1751298120,2464.08,2464.9,2463.38,2463.94,1692512.0
1751298180,2463.95,2464.55,2462.29,2464.07,1244196.0
1751298240,2464.1,2464.16,2460.82,2462.55,2000064.0
1751298300,2462.55,2467.86,2461.7,2467.86,4092994.0
1751298360,2467.86,2479.0,2467.83,2476.55,14899670.0
1751298420,2476.64,2487.43,2476.64,2479.96,20786746.0
1751298480,2480.4,2481.19,2476.82,2478.69,4125398.0
1751298540,2478.68,2480.29,2478.15,2478.34,4205700.0
1751298600,2478.49,2479.24,2475.89,2477.76,3373876.0
1751298660,2477.59,2481.51,2472.99,2473.43,5330476.0
1751298720,2473.43,2473.44,2468.94,2472.32,6450510.0
1751298780,2472.32,2472.47,2470.81,2471.53,2826518.0
1751298840,2471.53,2472.73,2470.58,2471.59,1497474.0
1751298900,2471.48,2474.76,2471.48,2473.01,1984910.0
1751298960,2473.01,2476.17,2472.48,2476.17,3697698.0
1751299020,2476.16,2477.43,2471.96,2472.37,2212712.0
1751299080,2472.29,2472.46,2470.27,2471.77,1662162.0
1751299140,2471.99,2474.35,2471.99,2473.54,779050.0
1751299200,2473.54,2475.02,2472.01,2472.54,2550596.0
1751299260,2472.54,2473.23,2471.0,2471.6,2486492.0
1751299320,2471.81,2472.48,2470.99,2471.87,1023084.0
1751299380,2472.23,2472.23,2469.0,2469.01,2254778.0
1751299440,2469.01,2469.26,2468.12,2468.27,1578678.0
1751299500,2468.27,2470.0,2467.54,2468.22,3272494.0
1751299560,2468.22,2469.93,2467.88,2469.91,1745182.0
1751299620,2469.91,2470.29,2468.28,2470.28,875994.0
1751299680,2470.28,2470.69,2469.14,2469.37,1084146.0
1751299740,2469.37,2475.72,2469.37,2475.72,2267298.0
1751299800,2475.69,2478.9,2475.36,2478.3,4739398.0
1751299860,2478.28,2478.93,2476.6,2477.75,2021616.0
1751299920,2477.75,2480.46,2477.72,2479.33,2537638.0
1751299980,2479.34,2480.89,2479.01,2480.26,2952128.0
1751300040,2480.26,2480.26,2476.31,2476.31,3484098.0
1751300100,2476.06,2477.41,2475.21,2475.71,2343164.0
1751300160,2475.45,2476.55,2473.25,2473.65,2511184.0
1751300220,2473.55,2474.74,2473.05,2474.15,2631616.0
1751300280,2474.15,2474.97,2471.47,2471.9,1106880.0
1751300340,2471.69,2471.81,2468.1,2469.52,2814606.0
1751300400,2469.53,2470.23,2467.44,2467.44,1538526.0
1751300460,2467.8,2469.25,2467.12,2467.12,2132690.0
1751300520,2467.01,2468.54,2466.81,2468.05,1870970.0
1751300580,2468.29,2468.94,2464.16,2466.49,4200966.0
1751300640,2466.49,2466.8,2464.65,2465.83,2576680.0
1751300700,2465.83,2468.86,2465.38,2468.56,1418942.0
1751300760,2468.41,2468.5,2466.39,2466.39,689206.0
1751300820,2466.52,2466.53,2462.25,2462.39,3104632.0
1751300880,2462.39,2463.88,2461.43,2462.51,2702528.0
1751300940,2462.52,2463.19,2460.99,2462.56,2352578.0
1751301000,2462.56,2464.37,2461.67,2463.26,1559452.0
1751301060,2463.19,2466.96,2463.19,2466.37,1578036.0
1751301120,2466.36,2468.19,2465.32,2466.73,1335692.0
1751301180,2466.74,2468.85,2466.38,2466.38,1226330.0
1751301240,2465.74,2467.09,2464.37,2464.98,936572.0
1751301300,2465.08,2467.27,2464.63,2467.02,632570.0
1751301360,2466.89,2467.31,2465.67,2466.51,688970.0
1751301420,2466.51,2469.01,2466.51,2467.48,1860246.0
1751301480,2467.57,2467.79,2466.39,2466.39,574778.0
1751301540,2466.39,2466.52,2465.68,2466.2,1084800.0
1751301600,2466.21,2468.36,2466.2,2467.6,729994.0
1751301660,2467.6,2470.32,2467.43,2469.24,1087546.0
1751301720,2469.23,2471.79,2469.23,2471.79,1036216.0
1751301780,2471.79,2472.86,2470.88,2471.23,1355702.0
1751301840,2471.24,2472.42,2470.6,2471.71,478280.0
1751301900,2471.52,2474.3,2471.52,2473.71,1422934.0
1751301960,2473.71,2473.83,2472.32,2473.83,933978.0
1751302020,2473.83,2476.41,2472.91,2474.18,1546746.0
1751302080,2474.26,2474.53,2471.04,2471.88,1297704.0
1751302140,2471.88,2472.5,2470.88,2470.99,373938.0
1751302200,2470.99,2470.99,2467.94,2468.52,1094948.0
1751302260,2468.51,2468.95,2467.56,2468.64,519970.0
1751302320,2468.65,2471.33,2467.66,2471.04,456968.0
1751302380,2471.04,2472.12,2470.49,2470.97,579372.0
1751302440,2470.97,2473.66,2470.96,2473.66,1636864.0
1751302500,2473.66,2476.51,2473.66,2476.19,1446324.0
1751302560,2476.18,2476.7,2475.04,2475.05,892832.0
1751302620,2475.05,2476.48,2475.01,2475.12,613450.0
1751302680,2475.12,2476.0,2473.15,2473.68,824966.0
1751302740,2473.85,2474.64,2473.4,2474.22,549578.0
1751302800,2474.28,2475.03,2474.18,2474.74,437268.0
1751302860,2474.75,2475.11,2474.01,2474.34,574428.0
1751302920,2474.34,2475.71,2474.08,2475.01,481412.0
1751302980,2475.01,2475.56,2473.82,2474.28,669644.0
1751303040,2474.28,2476.0,2474.28,2476.0,570258.0
1751303100,2475.99,2476.0,2473.5,2474.06,688594.0
1751303160,2474.05,2474.77,2473.79,2474.1,384290.0
1751303220,2474.11,2474.42,2473.1,2473.74,775940.0
1751303280,2473.75,2474.64,2472.75,2472.76,636460.0
1751303340,2472.75,2475.21,2472.75,2474.88,848894.0
1751303400,2474.88,2474.88,2473.51,2474.33,417562.0
1751303460,2474.33,2474.51,2473.08,2473.26,326166.0
1751303520,2473.27,2473.76,2472.75,2473.43,294114.0
1751303580,2473.44,2477.38,2473.04,2477.37,2748210.0
1751303640,2477.37,2484.92,2477.37,2482.55,10592726.0
1751303700,2482.55,2483.04,2480.08,2480.14,2173616.0
1751303760,2480.14,2480.22,2476.8,2476.8,2000200.0
1751303820,2476.8,2479.66,2476.8,2479.62,1419842.0
1751303880,2479.62,2480.72,2478.11,2479.39,1206838.0
1751303940,2479.39,2479.93,2478.26,2478.26,432520.0
1751304000,2478.26,2478.61,2475.41,2477.15,1147004.0
1751304060,2477.15,2479.99,2476.57,2478.34,764494.0
1751304120,2478.34,2479.76,2477.8,2479.76,398736.0
1751304180,2479.76,2479.99,2478.42,2478.83,418120.0
1751304240,2478.82,2480.0,2478.66,2479.42,474276.0
1751304300,2479.42,2484.0,2479.42,2483.1,3875144.0
1751304360,2483.01,2483.01,2480.36,2480.36,1076110.0
1751304420,2480.36,2482.07,2479.6,2479.64,1268936.0
1751304480,2479.59,2481.09,2479.59,2480.8,1173128.0
1751304540,2480.8,2481.3,2480.0,2480.0,774808.0
1751304600,2480.0,2481.21,2479.52,2480.49,875788.0
1751304660,2480.64,2482.0,2478.75,2478.75,725764.0
1751304720,2478.76,2478.85,2477.37,2477.65,839960.0
1751304780,2477.16,2477.65,2476.52,2477.23,2593640.0
1751304840,2477.24,2477.88,2476.5,2477.88,1034766.0
1751304900,2477.87,2477.87,2475.57,2476.87,611550.0
1751304960,2476.53,2477.37,2475.94,2476.56,339708.0
1751305020,2476.56,2478.0,2475.63,2478.0,491254.0
1751305080,2478.0,2479.38,2478.0,2478.93,377660.0
1751305140,2478.94,2478.94,2477.84,2478.7,251620.0
1751305200,2478.52,2480.37,2478.51,2479.26,960634.0
1751305260,2479.25,2480.89,2478.26,2480.74,795638.0
1751305320,2480.74,2484.08,2480.3,2483.37,2369894.0
1751305380,2483.37,2488.38,2482.82,2486.86,6938150.0
1751305440,2486.65,2487.58,2484.23,2484.24,2165514.0
1751305500,2484.07,2486.18,2483.85,2485.4,1270704.0
1751305560,2485.4,2486.64,2484.11,2484.11,1067804.0
1751305620,2484.04,2484.56,2482.24,2482.46,776656.0
1751305680,2482.45,2483.38,2480.53,2483.14,705124.0
1751305740,2483.14,2485.3,2483.07,2484.01,944768.0
1751305800,2484.14,2485.91,2483.39,2485.75,729716.0
1751305860,2485.75,2486.06,2480.32,2481.29,1949786.0
1751305920,2481.29,2482.52,2481.29,2481.85,660292.0
1751305980,2481.85,2482.6,2481.56,2481.75,668364.0
1751306040,2481.99,2482.47,2480.8,2481.55,358048.0
1751306100,2481.55,2486.17,2481.23,2484.33,1799728.0
1751306160,2484.33,2497.18,2484.01,2497.15,17705602.0
1751306220,2496.18,2496.18,2488.49,2489.0,5715518.0
1751306280,2488.86,2489.19,2486.26,2486.3,1897652.0
1751306340,2486.24,2487.54,2486.03,2486.75,1372380.0
1751306400,2486.75,2489.34,2486.5,2489.34,1737046.0
1751306460,2489.34,2490.47,2488.05,2489.78,2058254.0
1751306520,2489.78,2491.09,2489.21,2490.89,1333092.0
1751306580,2491.04,2493.21,2490.64,2493.11,1842304.0
1751306640,2493.69,2494.69,2492.45,2494.69,1831580.0
1751306700,2494.78,2494.78,2491.93,2493.24,1812782.0
1751306760,2493.24,2493.36,2491.08,2491.09,1231738.0
1751306820,2491.09,2491.09,2489.45,2489.46,1060736.0
1751306880,2489.46,2489.46,2487.55,2487.56,1159912.0
1751306940,2487.36,2487.49,2486.0,2486.07,2066452.0
1751307000,2486.07,2486.07,2482.79,2483.64,2722060.0
1751307060,2483.65,2484.34,2482.12,2484.34,1098954.0
1751307120,2484.33,2484.34,2483.12,2483.51,771268.0
1751307180,2483.54,2484.99,2483.54,2484.01,862700.0
1751307240,2483.73,2483.73,2481.86,2482.98,1219726.0
1751307300,2482.98,2486.38,2482.66,2486.21,671862.0
1751307360,2486.35,2489.11,2486.2,2488.99,1891536.0
1751307420,2488.98,2489.1,2485.56,2487.51,1719028.0
1751307480,2487.51,2488.16,2486.53,2488.16,635518.0
1751307540,2488.16,2491.21,2488.15,2490.64,1413824.0
1751307600,2490.64,2498.37,2490.64,2498.37,2288642.0
1751307660,2496.56,2498.38,2494.16,2496.03,5854976.0
1751307720,2495.73,2496.56,2492.88,2493.69,1354544.0
1751307780,2493.68,2494.01,2491.31,2491.35,1320822.0
1751307840,2491.36,2491.36,2489.0,2490.26,2191734.0
1751307900,2490.02,2490.68,2489.13,2489.93,1085426.0
1751307960,2489.64,2492.57,2489.53,2492.57,1201726.0
1751308020,2492.56,2492.57,2491.55,2491.76,974102.0
1751308080,2491.76,2492.62,2491.11,2491.12,604754.0
1751308140,2491.12,2491.52,2490.94,2491.0,1047338.0
1751308200,2491.0,2491.41,2489.01,2489.18,1245520.0
1751308260,2489.25,2489.32,2484.61,2485.01,5014390.0
1751308320,2484.85,2485.06,2482.39,2482.65,1991032.0
1751308380,2482.4,2482.41,2478.78,2479.04,5274468.0
1751308440,2479.03,2482.2,2478.85,2481.2,1978800.0
1751308500,2481.0,2485.36,2481.0,2484.2,2635298.0
1751308560,2484.21,2484.45,2482.3,2482.74,1053364.0
1751308620,2482.74,2482.74,2480.71,2481.17,1186762.0
1751308680,2481.17,2483.32,2480.01,2481.66,2481890.0
1751308740,2481.66,2482.88,2481.49,2482.43,600822.0
1751308800,2482.55,2482.81,2480.25,2480.47,947366.0
1751308860,2480.46,2482.34,2478.42,2481.16,1331144.0
1751308920,2481.16,2481.94,2480.21,2480.89,664688.0
1751308980,2481.24,2483.93,2481.24,2482.31,792728.0
1751309040,2482.07,2482.37,2480.75,2481.99,582986.0
1751309100,2481.99,2484.67,2481.82,2484.66,768272.0
1751309160,2484.66,2487.36,2484.54,2487.03,2232568.0
1751309220,2487.29,2488.32,2487.02,2487.65,2254208.0
1751309280,2487.66,2487.76,2484.64,2484.64,984100.0
1751309340,2484.64,2485.0,2483.87,2485.0,363868.0
1751309400,2484.99,2487.58,2484.89,2487.58,527176.0
1751309460,2487.57,2487.58,2484.19,2484.19,1076084.0
1751309520,2484.2,2486.8,2484.12,2485.96,896040.0
1751309580,2485.96,2486.25,2484.56,2485.99,463888.0
1751309640,2485.99,2486.5,2483.49,2484.0,1502962.0
1751309700,2484.0,2485.62,2483.89,2485.61,350822.0
1751309760,2485.61,2486.52,2483.97,2485.04,934596.0
1751309820,2485.05,2486.18,2484.73,2484.99,349594.0
1751309880,2485.25,2485.74,2484.62,2484.64,253884.0
1751309940,2484.48,2485.39,2484.4,2484.92,303156.0
1751310000,2484.93,2485.84,2484.13,2485.33,534446.0
1751310060,2485.16,2485.81,2483.63,2484.92,543232.0
1751310120,2484.92,2490.0,2484.91,2490.0,1398242.0
1751310180,2490.85,2494.01,2489.81,2492.92,4209524.0
1751310240,2492.91,2494.43,2492.7,2493.03,2301660.0
1751310300,2493.03,2493.94,2488.03,2488.51,3584430.0
1751310360,2488.51,2490.65,2488.51,2489.9,1114212.0
1751310420,2489.9,2491.8,2489.84,2491.6,346874.0
1751310480,2491.99,2494.26,2491.99,2493.27,1214408.0
1751310540,2493.26,2494.0,2492.54,2493.63,622906.0
1751310600,2493.63,2493.9,2492.54,2493.48,847226.0
1751310660,2493.48,2495.2,2493.48,2494.33,1005984.0
1751310720,2494.33,2494.33,2493.48,2493.95,382544.0
1751310780,2493.96,2494.95,2493.56,2494.45,408612.0
1751310840,2494.67,2495.69,2493.42,2494.81,1431440.0
1751310900,2494.81,2495.72,2494.61,2495.12,1036484.0
1751310960,2495.13,2496.76,2494.68,2496.54,1536000.0
1751311020,2496.54,2497.66,2495.67,2495.97,1459904.0
1751311080,2495.98,2498.65,2494.01,2498.48,4133682.0
1751311140,2498.75,2502.32,2494.7,2495.64,5572718.0
1751311200,2495.4,2499.59,2494.96,2499.39,1609830.0
1751311260,2499.66,2506.92,2498.91,2504.86,7078410.0
1751311320,2504.86,2505.99,2503.33,2505.62,2811952.0
1751311380,2505.58,2509.33,2504.7,2506.92,3871360.0
1751311440,2506.93,2508.62,2506.56,2508.47,1881280.0
1751311500,2508.1,2509.5,2506.99,2509.22,1789640.0
1751311560,2509.56,2514.82,2508.3,2514.79,7751878.0
1751311620,2514.79,2517.13,2513.74,2514.05,6512330.0
1751311680,2514.05,2514.53,2510.52,2510.58,3166348.0
1751311740,2510.58,2511.32,2507.3,2508.66,2676276.0
1751311800,2508.65,2510.26,2504.92,2508.13,4805040.0
1751311860,2508.13,2509.51,2507.84,2507.84,953722.0
1751311920,2507.71,2512.36,2507.7,2511.24,2082274.0
1751311980,2511.24,2511.66,2509.7,2510.45,1361046.0
1751312040,2510.45,2511.29,2508.93,2510.29,1421410.0
1751312100,2510.29,2511.46,2507.98,2509.28,852450.0
1751312160,2509.28,2509.36,2507.05,2509.32,2017348.0
1751312220,2509.31,2514.13,2509.31,2513.27,2193624.0
1751312280,2513.38,2513.39,2510.94,2511.9,1205444.0
1751312340,2511.9,2511.91,2505.46,2506.57,1836260.0
1751312400,2506.56,2509.12,2506.56,2507.72,1257722.0
1751312460,2507.73,2507.83,2506.72,2506.77,663934.0
1751312520,2506.7,2508.14,2505.75,2508.13,1094560.0
1751312580,2508.13,2512.49,2508.13,2512.49,2193348.0
1751312640,2512.52,2512.66,2510.37,2510.37,918290.0
1751312700,2510.25,2511.25,2508.56,2511.11,1380352.0
1751312760,2511.2,2511.41,2508.34,2509.19,914626.0
1751312820,2509.2,2510.3,2508.35,2509.36,642898.0
1751312880,2509.06,2513.03,2509.02,2512.91,1293452.0
1751312940,2512.91,2513.57,2509.91,2510.85,858788.0
1751313000,2510.85,2511.6,2509.44,2511.43,1841714.0
1751313060,2511.43,2512.79,2508.65,2509.28,868562.0
1751313120,2509.46,2509.66,2504.28,2505.45,2608714.0
1751313180,2505.34,2508.99,2505.34,2508.5,1447086.0
1751313240,2508.49,2512.01,2508.49,2511.25,1308816.0
1751313300,2511.25,2511.25,2507.07,2508.18,1552880.0
1751313360,2508.47,2510.83,2508.05,2510.83,734392.0
1751313420,2510.82,2512.21,2509.86,2512.21,714316.0
1751313480,2512.21,2516.11,2511.33,2515.7,3049590.0
1751313540,2515.68,2517.49,2512.49,2516.01,3244474.0
1751313600,2515.28,2515.35,2506.24,2509.82,6091070.0
1751313660,2509.52,2510.47,2508.11,2509.99,2306778.0
1751313720,2510.0,2510.3,2506.69,2506.97,2022768.0
1751313780,2507.09,2507.81,2504.27,2504.28,2149404.0
1751313840,2504.41,2505.37,2504.05,2504.45,2613086.0
1751313900,2504.63,2507.49,2504.63,2507.41,1339784.0
1751313960,2507.49,2507.76,2504.73,2506.95,1224312.0
1751314020,2506.95,2511.21,2506.95,2511.0,2170850.0
1751314080,2510.99,2512.04,2508.68,2509.6,1048878.0
1751314140,2509.09,2510.5,2508.83,2510.23,674560.0
1751314200,2510.37,2511.34,2509.47,2511.34,743318.0
1751314260,2511.34,2511.52,2509.76,2511.45,535792.0
1751314320,2511.45,2513.2,2510.35,2513.19,874312.0
1751314380,2513.26,2514.0,2510.79,2510.79,1175208.0
1751314440,2510.62,2511.0,2509.24,2509.99,1326148.0
1751314500,2510.04,2517.0,2510.04,2517.0,5012630.0
1751314560,2516.99,2517.92,2515.66,2517.91,2298418.0
1751314620,2517.9,2520.99,2516.79,2519.41,4041152.0
1751314680,2518.3,2519.83,2517.31,2517.97,2080506.0
1751314740,2517.87,2518.39,2515.28,2516.45,1821898.0
1751314800,2516.23,2521.3,2515.73,2519.45,3165544.0
1751314860,2519.45,2519.94,2517.07,2517.21,1265776.0
1751314920,2517.21,2520.47,2516.11,2520.39,1057500.0
1751314980,2520.38,2520.66,2517.72,2517.72,1380286.0
1751315040,2517.72,2517.97,2515.91,2517.17,972096.0
1751315100,2517.13,2517.13,2514.44,2514.45,1059250.0
1751315160,2514.58,2517.61,2513.98,2517.61,880844.0
1751315220,2517.61,2519.0,2515.77,2515.93,829698.0
1751315280,2515.92,2516.46,2512.81,2513.03,944120.0
1751315340,2513.03,2513.55,2510.61,2512.49,2222808.0
1751315400,2512.48,2514.68,2512.43,2514.5,987454.0
1751315460,2514.67,2514.77,2511.8,2511.92,1004028.0
1751315520,2511.93,2511.96,2510.28,2510.6,743048.0
1751315580,2510.66,2510.71,2509.42,2510.7,947342.0
1751315640,2510.71,2512.2,2510.18,2512.2,373896.0
1751315700,2512.2,2512.2,2511.0,2511.0,687044.0
1751315760,2511.0,2512.17,2510.67,2510.91,383012.0
1751315820,2510.68,2510.88,2509.57,2510.24,603880.0
1751315880,2510.23,2511.33,2509.68,2510.18,664722.0
1751315940,2510.18,2510.69,2509.12,2509.13,490384.0
1751316000,2509.13,2510.82,2508.98,2510.02,749996.0
1751316060,2510.03,2510.2,2508.39,2509.83,540212.0
1751316120,2509.85,2510.14,2509.3,2510.07,334052.0
1751316180,2510.08,2510.08,2507.0,2507.0,825106.0
1751316240,2507.01,2507.18,2505.0,2506.12,3104782.0
1751316300,2506.12,2508.29,2506.12,2507.0,1168368.0
1751316360,2507.0,2507.89,2505.6,2506.88,649354.0
1751316420,2506.88,2509.19,2506.79,2508.4,478300.0
1751316480,2508.41,2509.16,2507.67,2508.85,399640.0
1751316540,2508.85,2509.6,2506.94,2506.94,658750.0
1751316600,2506.94,2507.92,2505.93,2507.29,463122.0
1751316660,2507.29,2507.73,2506.47,2507.28,272100.0
1751316720,2507.28,2507.38,2506.68,2507.05,331046.0
1751316780,2507.05,2507.38,2506.63,2506.64,283554.0
1751316840,2506.64,2506.64,2503.37,2503.63,1215440.0
1751316900,2503.63,2504.72,2503.17,2503.65,1473116.0
1751316960,2503.65,2504.67,2503.35,2504.42,597516.0
1751317020,2504.42,2504.43,2503.18,2504.0,1196132.0
1751317080,2504.0,2504.0,2501.03,2501.93,2674646.0
1751317140,2501.92,2502.71,2501.49,2502.13,1246498.0
1751317200,2502.13,2503.78,2501.97,2503.2,743700.0
1751317260,2503.2,2503.51,2502.5,2502.88,1030482.0
1751317320,2503.02,2503.29,2501.69,2501.92,997888.0
1751317380,2501.92,2501.92,2498.54,2499.47,3291070.0
1751317440,2499.48,2499.9,2498.53,2499.58,1513582.0
1751317500,2499.76,2500.6,2499.76,2500.4,866142.0
1751317560,2500.4,2501.32,2500.39,2500.39,964384.0
1751317620,2500.39,2500.53,2499.99,2500.53,555108.0
1751317680,2500.52,2500.53,2497.0,2497.77,1633628.0
1751317740,2497.77,2497.77,2496.81,2497.61,1556424.0
1751317800,2497.61,2499.31,2497.59,2499.31,783946.0
1751317860,2499.3,2501.0,2499.3,2501.0,1218582.0
1751317920,2501.0,2501.0,2499.95,2500.18,833362.0
1751317980,2500.18,2500.19,2499.4,2499.41,649736.0
1751318040,2499.4,2501.0,2499.4,2500.93,309056.0
1751318100,2500.94,2500.99,2498.92,2499.6,441874.0
1751318160,2499.6,2500.47,2499.59,2500.46,359386.0
1751318220,2500.47,2500.47,2500.0,2500.4,283838.0
1751318280,2500.39,2500.4,2498.81,2499.48,416220.0
1751318340,2499.48,2499.55,2498.55,2498.9,720860.0
1751318400,2498.89,2498.89,2498.0,2498.67,393404.0
1751318460,2498.69,2499.0,2497.79,2498.39,544484.0
1751318520,2498.4,2498.64,2497.22,2497.29,872406.0
1751318580,2497.28,2497.37,2493.2,2493.87,2945244.0
1751318640,2493.86,2496.0,2493.86,2494.49,1489662.0
1751318700,2494.5,2496.48,2494.49,2496.47,922202.0
1751318760,2496.48,2498.88,2496.47,2498.88,873396.0
1751318820,2498.32,2498.32,2496.7,2496.71,987938.0
1751318880,2496.7,2497.07,2496.02,2496.02,230514.0
1751318940,2495.69,2495.69,2494.29,2494.57,695056.0
1751319000,2494.59,2494.6,2492.41,2493.41,1221708.0
1751319060,2493.4,2495.84,2492.4,2495.84,1056788.0
1751319120,2495.83,2495.89,2494.3,2494.69,550490.0
1751319180,2494.69,2498.18,2494.68,2496.65,1212400.0
1751319240,2496.65,2496.71,2494.89,2495.22,506990.0
1751319300,2495.22,2496.54,2494.78,2496.05,598770.0
1751319360,2496.05,2497.99,2496.05,2497.99,354810.0
1751319420,2497.99,2498.34,2497.01,2497.02,686706.0
1751319480,2497.02,2497.4,2497.01,2497.29,243634.0
1751319540,2497.29,2497.3,2496.13,2496.22,613742.0
1751319600,2496.21,2497.24,2496.16,2496.76,493944.0
1751319660,2496.77,2497.4,2494.82,2496.02,901500.0
1751319720,2496.02,2496.03,2494.6,2495.02,391262.0
1751319780,2495.01,2495.02,2494.08,2494.7,1007642.0
1751319840,2494.69,2495.0,2493.84,2494.51,349706.0
1751319900,2494.6,2494.61,2491.49,2492.58,1062236.0
1751319960,2492.58,2492.59,2490.2,2490.74,1722644.0
1751320020,2490.74,2493.45,2490.74,2492.53,625872.0
1751320080,2492.22,2493.0,2491.86,2493.0,339212.0
1751320140,2492.99,2493.05,2491.26,2492.32,471382.0
1751320200,2492.32,2492.75,2491.01,2491.01,274158.0
1751320260,2490.89,2490.89,2490.14,2490.15,333472.0
1751320320,2490.0,2490.01,2485.39,2486.81,4581986.0
1751320380,2486.8,2488.0,2486.52,2486.52,1226710.0
1751320440,2485.8,2485.8,2481.49,2484.45,5445444.0
1751320500,2484.45,2488.57,2484.24,2487.64,798008.0
1751320560,2487.64,2487.71,2482.63,2484.06,1423160.0
1751320620,2483.76,2485.74,2483.0,2485.74,1266526.0
1751320680,2485.76,2488.76,2485.75,2488.56,1014372.0
1751320740,2488.64,2488.75,2486.82,2486.82,550216.0
1751320800,2486.85,2490.79,2486.39,2490.64,1567726.0
1751320860,2490.9,2492.46,2488.86,2490.41,1733262.0
1751320920,2490.05,2490.11,2487.78,2488.47,1364052.0
1751320980,2488.47,2491.15,2488.26,2491.15,1075074.0
1751321040,2491.15,2492.94,2491.15,2491.89,1526872.0
1751321100,2491.89,2493.12,2491.1,2491.89,863594.0
1751321160,2491.89,2491.92,2487.8,2487.81,733070.0
1751321220,2488.4,2490.29,2487.91,2489.16,569844.0
1751321280,2489.17,2489.17,2487.77,2488.74,457056.0
1751321340,2488.99,2489.76,2487.43,2489.75,481810.0
1751321400,2489.75,2489.76,2487.57,2487.57,325084.0
1751321460,2487.57,2488.13,2486.06,2486.07,532722.0
1751321520,2486.13,2486.34,2484.16,2484.35,886994.0
1751321580,2484.35,2486.32,2484.01,2485.56,417606.0
1751321640,2485.56,2486.1,2484.99,2485.02,488060.0
1751321700,2485.02,2487.68,2484.85,2487.13,786972.0
1751321760,2487.17,2488.82,2487.17,2487.68,469294.0
1751321820,2487.68,2487.99,2484.19,2485.6,516710.0
1751321880,2485.88,2486.0,2484.76,2485.99,539950.0
1751321940,2485.99,2487.87,2485.31,2487.87,364136.0
1751322000,2487.87,2487.87,2486.49,2486.5,190248.0
1751322060,2486.5,2486.58,2485.13,2485.87,663156.0
1751322120,2485.87,2485.87,2483.69,2484.59,586776.0
1751322180,2484.57,2486.57,2484.57,2486.55,440480.0
1751322240,2486.55,2487.5,2485.98,2487.5,414510.0
1751322300,2487.5,2489.43,2487.5,2488.52,881834.0
1751322360,2488.53,2489.81,2488.52,2488.76,594936.0
1751322420,2488.75,2489.55,2488.34,2488.84,402362.0
1751322480,2488.84,2489.55,2488.73,2489.55,188202.0
1751322540,2489.54,2489.55,2488.37,2489.51,328392.0
1751322600,2489.51,2490.5,2489.51,2490.41,610184.0
1751322660,2490.4,2492.57,2490.4,2492.54,1753490.0
1751322720,2492.54,2492.72,2491.39,2492.31,1627252.0
1751322780,2492.3,2492.31,2491.84,2492.03,639434.0
1751322840,2492.04,2492.04,2491.39,2491.68,241406.0
1751322900,2491.67,2494.47,2491.67,2494.07,1302820.0
1751322960,2494.07,2494.08,2492.77,2493.13,1180864.0
1751323020,2493.12,2493.61,2493.12,2493.51,233012.0
1751323080,2493.51,2493.74,2492.68,2493.23,458372.0
1751323140,2493.23,2493.69,2493.15,2493.16,272852.0
1751323200,2493.16,2493.99,2492.99,2493.47,435138.0
1751323260,2493.51,2493.61,2492.93,2493.42,377352.0
1751323320,2493.42,2493.85,2493.15,2493.84,192342.0
1751323380,2493.85,2494.95,2493.15,2493.48,824360.0
1751323440,2493.54,2494.07,2493.36,2493.64,503472.0
1751323500,2493.64,2493.64,2491.96,2492.91,519322.0
1751323560,2492.9,2493.36,2492.45,2493.09,430790.0
1751323620,2493.1,2493.1,2489.47,2490.29,1113268.0
1751323680,2490.28,2490.29,2487.06,2488.07,861552.0
1751323740,2488.07,2489.98,2488.07,2489.97,864442.0
1751323800,2489.61,2490.57,2489.07,2490.57,350614.0
1751323860,2490.56,2491.7,2490.31,2491.44,369640.0
1751323920,2491.69,2492.28,2490.94,2492.27,526976.0
1751323980,2492.28,2492.41,2491.67,2491.98,337414.0
1751324040,2491.99,2492.44,2490.39,2490.4,185442.0
1751324100,2490.39,2490.92,2489.59,2490.91,488094.0
1751324160,2490.91,2490.92,2489.39,2489.53,423938.0
1751324220,2489.76,2489.97,2489.57,2489.58,373238.0
1751324280,2489.58,2490.46,2489.57,2489.83,346934.0
1751324340,2489.82,2489.9,2489.1,2489.34,333404.0
1751324400,2489.18,2490.51,2489.11,2489.74,405016.0
1751324460,2489.74,2489.92,2489.21,2489.64,247960.0
1751324520,2489.64,2490.28,2488.14,2488.14,486578.0
1751324580,2488.14,2488.45,2487.7,2488.2,778560.0
1751324640,2488.0,2488.16,2486.7,2486.7,661722.0
1751324700,2486.86,2490.0,2486.86,2490.0,565132.0
1751324760,2489.99,2490.5,2489.42,2489.42,625560.0
1751324820,2489.55,2490.06,2488.8,2489.09,293212.0
1751324880,2489.1,2489.1,2488.65,2488.74,148238.0
1751324940,2488.74,2489.51,2488.73,2489.51,154540.0
1751325000,2489.51,2490.06,2489.5,2490.05,161814.0
1751325060,2490.05,2491.94,2490.05,2491.5,755714.0
1751325120,2491.5,2493.66,2491.48,2493.48,889116.0
1751325180,2493.48,2493.52,2492.72,2492.72,370232.0
1751325240,2492.72,2492.88,2492.05,2492.05,229090.0
1751325300,2492.05,2492.17,2490.19,2490.2,266962.0
1751325360,2490.2,2491.61,2490.2,2491.6,248056.0
1751325420,2491.6,2491.61,2490.44,2490.44,172628.0
1751325480,2490.45,2490.55,2489.29,2489.69,307932.0
1751325540,2489.69,2490.0,2489.35,2489.75,160666.0
1751325600,2489.53,2489.84,2489.2,2489.34,290822.0
1751325660,2489.34,2489.35,2488.9,2488.9,115442.0
1751325720,2488.91,2489.19,2488.61,2489.19,207570.0
1751325780,2489.19,2489.48,2488.29,2488.33,339306.0
1751325840,2488.33,2488.68,2488.27,2488.58,128272.0
1751325900,2488.58,2489.36,2487.84,2487.85,332348.0
1751325960,2487.84,2488.5,2487.72,2488.43,317634.0
1751326020,2488.42,2488.7,2488.01,2488.7,91786.0
1751326080,2488.7,2489.48,2488.51,2489.34,275416.0
1751326140,2489.34,2489.81,2489.22,2489.31,353390.0
1751326200,2489.31,2489.89,2488.06,2488.06,374602.0
1751326260,2488.01,2488.12,2487.12,2487.12,439850.0
1751326320,2487.12,2487.36,2485.9,2486.4,1274062.0
1751326380,2486.39,2487.88,2486.39,2487.06,253328.0
1751326440,2487.07,2487.89,2486.24,2486.24,214846.0
1751326500,2486.01,2486.01,2485.4,2486.0,615660.0
1751326560,2485.99,2486.96,2485.6,2486.63,225358.0
1751326620,2486.63,2488.17,2486.21,2487.8,362122.0
1751326680,2487.79,2487.99,2487.59,2487.99,172078.0
1751326740,2487.99,2488.86,2486.71,2486.71,251606.0
1751326800,2486.71,2487.16,2486.71,2487.01,278812.0
1751326860,2487.01,2488.8,2487.01,2488.65,251224.0
1751326920,2488.65,2489.1,2488.64,2489.1,195618.0
1751326980,2489.09,2489.54,2488.73,2488.74,181612.0
1751327040,2488.74,2488.97,2488.36,2488.97,282748.0
1751327100,2488.97,2488.97,2485.88,2486.65,2575110.0
1751327160,2486.66,2487.0,2486.38,2487.0,401906.0
1751327220,2486.99,2487.71,2486.37,2486.38,1157324.0
1751327280,2486.38,2486.38,2483.79,2484.58,2269666.0
1751327340,2484.58,2486.72,2484.58,2486.2,423478.0
1751327400,2486.2,2486.85,2486.19,2486.33,235446.0
1751327460,2486.4,2487.11,2486.4,2486.63,699262.0
1751327520,2486.79,2486.79,2485.23,2485.67,486590.0
1751327580,2485.83,2486.1,2484.98,2486.1,372222.0
1751327640,2486.1,2486.1,2484.03,2485.1,866746.0
1751327700,2485.09,2485.1,2484.68,2484.78,200052.0
1751327760,2484.54,2484.54,2483.49,2483.9,679862.0
1751327820,2483.9,2485.02,2483.89,2484.18,810642.0
1751327880,2484.17,2484.71,2483.7,2484.71,506836.0
1751327940,2485.17,2485.98,2484.21,2484.3,534270.0
1751328000,2484.3,2485.62,2483.65,2483.65,1103706.0
1751328060,2483.65,2486.12,2483.65,2486.11,395590.0
1751328120,2486.12,2488.33,2485.63,2488.27,1264534.0
1751328180,2488.27,2488.57,2487.28,2487.46,506676.0
1751328240,2487.46,2488.01,2485.12,2486.16,763856.0
1751328300,2486.16,2486.51,2483.7,2484.22,541148.0
1751328360,2484.22,2486.77,2484.02,2486.27,681320.0
1751328420,2486.27,2487.29,2485.83,2486.99,489746.0
1751328480,2487.36,2489.47,2487.36,2489.47,430082.0
1751328540,2489.47,2492.74,2489.47,2492.74,1520196.0
1751328600,2492.99,2493.22,2490.43,2491.1,1535610.0
1751328660,2491.1,2491.32,2489.87,2491.32,447364.0
1751328720,2491.79,2491.88,2490.8,2490.9,612432.0
1751328780,2490.9,2492.58,2490.89,2491.42,607222.0
1751328840,2491.42,2492.48,2491.42,2491.6,392178.0
1751328900,2491.6,2492.8,2491.54,2492.17,640578.0
1751328960,2492.18,2494.38,2492.16,2493.9,1419298.0
1751329020,2493.9,2495.39,2491.61,2492.12,2025354.0
1751329080,2492.12,2493.03,2491.28,2492.28,560688.0
1751329140,2492.28,2492.3,2491.73,2492.18,937288.0
1751329200,2492.09,2493.64,2491.51,2491.51,560576.0
1751329260,2491.51,2492.34,2490.88,2492.34,842648.0
1751329320,2492.34,2492.51,2490.5,2490.5,813860.0
1751329380,2490.5,2490.51,2488.54,2489.76,792870.0
1751329440,2489.65,2489.65,2485.8,2485.81,725226.0
1751329500,2485.81,2485.98,2483.22,2485.27,1933710.0
1751329560,2485.27,2485.63,2484.17,2484.18,769936.0
1751329620,2484.17,2485.43,2484.17,2484.7,770840.0
1751329680,2484.7,2485.32,2484.28,2484.51,429872.0
1751329740,2484.51,2484.88,2483.07,2483.1,834668.0
1751329800,2483.26,2483.57,2476.62,2477.86,7304506.0
1751329860,2477.94,2479.64,2477.27,2478.31,1758910.0
1751329920,2478.08,2479.46,2478.08,2479.45,1578364.0
1751329980,2479.46,2479.46,2476.24,2478.18,2406162.0
1751330040,2478.19,2481.63,2478.18,2481.62,1068482.0
1751330100,2481.62,2486.95,2481.62,2486.31,2094554.0
1751330160,2486.31,2486.96,2484.41,2484.42,975330.0
1751330220,2484.41,2484.99,2482.83,2484.99,651820.0
1751330280,2484.99,2486.06,2484.09,2485.14,701918.0
1751330340,2485.14,2486.38,2484.04,2484.05,1176484.0
1751330400,2484.04,2485.17,2484.04,2484.43,628284.0
1751330460,2484.43,2485.6,2484.03,2485.33,330002.0
1751330520,2485.33,2487.65,2485.33,2487.43,807226.0
1751330580,2487.44,2487.98,2486.87,2487.04,595978.0
1751330640,2487.05,2487.69,2486.39,2487.37,324532.0
1751330700,2487.36,2490.58,2487.12,2489.56,1424028.0
1751330760,2489.55,2491.24,2489.55,2489.59,1188782.0
1751330820,2489.59,2490.49,2489.59,2490.19,1125192.0
1751330880,2490.18,2490.84,2490.01,2490.01,560480.0
1751330940,2490.01,2490.14,2488.68,2489.05,365294.0
1751331000,2489.22,2489.38,2489.11,2489.37,158508.0
1751331060,2489.37,2491.36,2489.29,2491.06,847584.0
1751331120,2491.07,2493.75,2491.06,2493.55,1015954.0
1751331180,2493.55,2493.75,2491.22,2491.29,736352.0
1751331240,2491.29,2492.47,2491.03,2492.05,396738.0
1751331300,2492.05,2492.05,2491.29,2491.3,170472.0
1751331360,2491.3,2491.85,2489.85,2490.82,701608.0
1751331420,2490.81,2490.97,2490.19,2490.2,218246.0
1751331480,2490.2,2491.17,2490.2,2491.16,491592.0
1751331540,2491.16,2492.35,2491.06,2491.76,359562.0
1751331600,2491.78,2492.95,2491.55,2492.95,344094.0
1751331660,2492.95,2492.95,2492.0,2492.66,560246.0
1751331720,2492.66,2492.95,2491.42,2491.66,905298.0
1751331780,2491.66,2492.67,2491.42,2492.06,583718.0
1751331840,2492.05,2492.06,2489.02,2491.75,964542.0
1751331900,2491.75,2492.81,2490.21,2490.63,722418.0
1751331960,2490.63,2492.8,2490.28,2492.75,1681540.0
1751332020,2492.76,2493.15,2491.3,2491.96,662498.0
1751332080,2491.96,2493.35,2491.2,2492.97,568808.0
1751332140,2493.06,2493.63,2493.06,2493.63,580336.0
1751332200,2493.79,2494.72,2492.78,2492.78,679780.0
1751332260,2492.79,2493.68,2492.1,2492.2,601238.0
1751332320,2492.19,2493.25,2492.19,2492.42,916514.0
1751332380,2492.43,2494.29,2492.42,2494.2,519298.0
1751332440,2494.2,2497.47,2494.19,2497.08,1982226.0
1751332500,2497.08,2497.5,2495.66,2496.03,913126.0
1751332560,2496.28,2497.07,2495.91,2496.47,775826.0
1751332620,2496.47,2496.47,2494.23,2495.57,1124252.0
1751332680,2495.57,2496.13,2495.22,2495.23,369366.0
1751332740,2495.23,2496.91,2494.32,2496.4,471868.0
1751332800,2496.4,2496.95,2494.0,2494.0,540900.0
1751332860,2494.01,2494.84,2493.91,2494.29,784862.0
1751332920,2494.3,2494.81,2493.58,2494.36,368204.0
1751332980,2494.36,2495.3,2493.9,2494.57,579652.0
1751333040,2494.57,2494.79,2494.01,2494.67,647042.0
1751333100,2494.67,2494.67,2493.5,2493.57,293972.0
1751333160,2493.57,2493.57,2490.82,2492.5,883146.0
1751333220,2492.5,2493.96,2492.45,2492.56,281712.0
1751333280,2492.42,2492.42,2491.06,2491.6,275858.0
1751333340,2491.6,2492.0,2491.26,2491.95,232796.0
1751333400,2491.94,2492.89,2491.94,2492.01,260156.0
1751333460,2492.24,2492.29,2490.5,2491.0,861102.0
1751333520,2490.99,2491.68,2490.84,2491.0,362068.0
1751333580,2491.0,2494.1,2490.82,2494.09,518700.0
1751333640,2494.1,2497.89,2494.09,2497.89,1271158.0
1751333700,2498.4,2499.06,2497.34,2497.34,2830604.0
1751333760,2497.34,2497.51,2495.76,2496.95,735392.0
1751333820,2496.95,2497.2,2495.9,2496.01,597344.0
1751333880,2496.0,2496.01,2494.68,2495.09,534388.0
1751333940,2495.1,2495.73,2494.43,2495.44,354096.0
1751334000,2495.43,2495.57,2493.44,2493.45,296316.0
1751334060,2493.62,2493.84,2492.01,2492.92,621446.0
1751334120,2493.07,2493.47,2492.3,2492.45,937658.0
1751334180,2492.32,2492.4,2491.36,2491.37,577316.0
1751334240,2491.36,2491.99,2491.06,2491.07,611166.0
1751334300,2491.06,2492.65,2491.06,2492.53,271246.0
1751334360,2492.53,2493.03,2491.74,2491.74,274942.0
1751334420,2491.74,2494.0,2491.5,2492.56,421872.0
1751334480,2492.55,2492.99,2492.1,2492.98,325636.0
1751334540,2492.98,2493.8,2492.73,2493.04,210704.0
1751334600,2493.04,2493.28,2492.54,2492.89,193378.0
1751334660,2492.88,2492.89,2490.58,2490.58,705554.0
1751334720,2490.58,2490.58,2486.57,2486.57,1159950.0
1751334780,2486.78,2488.81,2486.77,2487.99,859478.0
1751334840,2487.99,2487.99,2485.89,2485.9,666682.0
1751334900,2486.02,2487.31,2485.53,2487.08,1131142.0
1751334960,2487.08,2488.0,2486.86,2487.99,723408.0
1751335020,2488.0,2488.62,2487.44,2488.08,1233532.0
1751335080,2488.0,2488.32,2486.3,2487.27,471830.0
1751335140,2487.27,2487.62,2487.0,2487.62,210016.0
1751335200,2487.37,2487.54,2485.83,2486.13,1081070.0
1751335260,2486.15,2486.83,2485.92,2486.62,366158.0
1751335320,2486.62,2487.0,2485.93,2486.02,437922.0
1751335380,2486.02,2486.02,2484.39,2484.64,1091320.0
1751335440,2484.64,2487.65,2484.64,2487.65,824856.0
1751335500,2487.65,2490.5,2487.65,2490.08,1348250.0
1751335560,2490.09,2490.66,2489.69,2489.7,690972.0
1751335620,2489.7,2489.85,2488.55,2488.55,729344.0
1751335680,2488.55,2490.84,2488.55,2490.25,641844.0
1751335740,2490.25,2491.41,2490.25,2490.47,419792.0
1751335800,2490.46,2490.47,2489.8,2490.14,316250.0
1751335860,2490.14,2491.56,2490.14,2491.16,433476.0
1751335920,2491.16,2492.25,2490.62,2490.62,549870.0
1751335980,2490.62,2490.62,2488.18,2488.18,289144.0
1751336040,2488.12,2490.29,2487.91,2489.47,305280.0
1751336100,2489.77,2489.99,2488.58,2489.91,303120.0
1751336160,2489.9,2490.27,2489.05,2489.37,211284.0
1751336220,2489.37,2491.62,2489.37,2490.36,2968052.0
1751336280,2490.36,2491.24,2489.2,2491.22,873114.0
1751336340,2491.23,2491.84,2489.76,2489.76,258912.0
1751336400,2489.76,2489.99,2488.33,2489.6,567576.0
1751336460,2489.6,2490.07,2489.0,2489.25,514746.0
1751336520,2489.26,2490.32,2488.85,2490.0,251548.0
1751336580,2490.2,2490.99,2489.89,2490.56,303466.0
1751336640,2490.55,2491.0,2490.43,2490.99,311016.0
1751336700,2490.99,2492.31,2490.99,2491.24,364400.0
1751336760,2491.25,2492.78,2491.24,2492.69,243736.0
1751336820,2492.7,2493.75,2492.45,2493.32,329736.0
1751336880,2493.32,2493.32,2492.21,2492.78,368670.0
1751336940,2492.78,2493.41,2492.22,2493.41,230482.0
1751337000,2493.41,2494.69,2493.4,2494.26,609528.0
1751337060,2494.26,2494.46,2493.09,2493.27,354918.0
1751337120,2493.28,2493.28,2491.09,2491.95,399752.0
1751337180,2491.86,2492.53,2491.51,2492.43,326522.0
1751337240,2492.42,2492.65,2491.12,2491.82,566834.0
1751337300,2491.82,2491.83,2487.58,2487.59,684434.0
1751337360,2487.59,2489.77,2486.82,2489.77,724862.0
1751337420,2489.77,2490.12,2488.56,2488.56,375440.0
1751337480,2488.9,2489.36,2488.21,2488.21,578284.0
1751337540,2488.21,2488.81,2487.91,2487.92,266066.0
1751337600,2487.91,2488.3,2487.04,2487.05,853420.0
1751337660,2487.23,2487.5,2486.42,2486.44,684194.0
1751337720,2486.45,2487.0,2485.56,2486.44,1022752.0
1751337780,2486.78,2486.98,2486.4,2486.51,383092.0
1751337840,2486.51,2486.51,2485.95,2486.26,691872.0
1751337900,2486.25,2486.26,2485.01,2485.45,672242.0
1751337960,2485.69,2485.71,2484.27,2484.28,901758.0
1751338020,2484.27,2485.66,2483.31,2484.93,1624430.0
1751338080,2484.93,2485.13,2483.45,2484.25,1102496.0
1751338140,2484.24,2485.17,2483.81,2484.95,2238368.0
1751338200,2484.95,2484.96,2482.91,2482.92,1860596.0
1751338260,2482.92,2483.79,2481.71,2482.55,2912936.0
1751338320,2482.25,2484.96,2482.24,2483.59,2500296.0
1751338380,2483.59,2483.9,2482.92,2483.2,1357514.0
1751338440,2483.2,2483.5,2481.93,2482.56,899934.0
1751338500,2482.57,2483.89,2482.56,2483.66,1062980.0
1751338560,2483.65,2483.96,2482.13,2482.22,825658.0
1751338620,2482.14,2482.64,2481.12,2481.67,865856.0
1751338680,2481.68,2482.78,2481.67,2482.78,560424.0
1751338740,2482.78,2482.78,2481.53,2482.38,1091132.0
1751338800,2482.39,2483.83,2482.11,2482.72,1291526.0
1751338860,2483.02,2483.68,2482.62,2482.8,638060.0
1751338920,2482.8,2483.72,2482.62,2483.05,554852.0
1751338980,2483.05,2483.05,2482.41,2482.74,371516.0
1751339040,2482.58,2484.45,2482.58,2484.18,733656.0
1751339100,2484.19,2484.19,2482.59,2482.63,1279408.0
1751339160,2482.63,2484.0,2482.63,2483.99,266530.0
1751339220,2484.0,2484.03,2482.0,2484.03,845564.0
1751339280,2484.02,2484.98,2483.42,2483.42,496338.0
1751339340,2483.42,2484.11,2481.58,2481.59,683310.0
1751339400,2481.58,2481.59,2479.54,2480.0,1734714.0
1751339460,2479.99,2480.0,2478.0,2478.07,3047180.0
1751339520,2478.32,2481.75,2478.32,2481.74,1491442.0
1751339580,2481.74,2482.8,2481.73,2482.75,440694.0
1751339640,2482.75,2483.1,2482.34,2482.55,327146.0
1751339700,2482.55,2483.62,2482.55,2483.25,378954.0
1751339760,2482.91,2485.8,2482.42,2485.01,1280182.0
1751339820,2485.01,2485.27,2484.71,2484.71,555830.0
1751339880,2484.72,2484.72,2483.54,2483.54,335120.0
1751339940,2483.51,2485.47,2483.03,2485.47,544122.0
1751340000,2485.47,2486.48,2484.75,2484.91,1078534.0
1751340060,2484.91,2485.2,2483.05,2483.12,351398.0
1751340120,2483.12,2485.32,2483.12,2485.08,295252.0
1751340180,2485.01,2486.45,2485.01,2485.84,425748.0
1751340240,2485.85,2486.82,2485.68,2486.0,342144.0
1751340300,2486.01,2486.37,2486.0,2486.11,232416.0
1751340360,2486.1,2487.0,2485.9,2486.74,311236.0
1751340420,2486.82,2486.82,2485.5,2485.99,289134.0
1751340480,2485.99,2486.21,2485.89,2486.08,255300.0
1751340540,2486.09,2486.67,2486.08,2486.48,356528.0
1751340600,2486.48,2486.88,2486.0,2486.0,403294.0
1751340660,2486.0,2486.0,2485.28,2485.58,348618.0
1751340720,2485.58,2485.99,2485.29,2485.76,229360.0
1751340780,2485.91,2485.99,2484.41,2484.41,1211306.0
1751340840,2484.41,2484.42,2483.25,2483.62,561544.0
1751340900,2483.62,2483.99,2483.14,2483.62,357622.0
1751340960,2483.3,2483.83,2483.29,2483.72,982258.0
1751341020,2483.71,2483.96,2483.53,2483.53,219096.0
1751341080,2483.53,2483.53,2482.8,2483.03,328660.0
1751341140,2483.03,2483.72,2482.3,2483.69,315608.0
1751341200,2483.7,2484.24,2483.36,2483.51,278328.0
1751341260,2483.5,2483.51,2482.5,2482.79,212942.0
1751341320,2482.8,2482.88,2481.65,2482.88,785212.0
1751341380,2482.87,2483.22,2482.59,2482.59,396276.0
1751341440,2482.6,2483.51,2482.15,2482.9,366618.0
1751341500,2482.82,2482.82,2481.29,2481.44,696326.0
1751341560,2481.43,2483.87,2480.5,2482.21,1821850.0
1751341620,2482.2,2483.6,2481.92,2481.92,474488.0
1751341680,2481.92,2482.89,2481.92,2482.57,687344.0
1751341740,2482.57,2482.76,2482.09,2482.23,142368.0
1751341800,2482.23,2484.09,2482.23,2484.08,273660.0
1751341860,2484.08,2485.12,2484.08,2484.67,306276.0
1751341920,2484.66,2484.87,2484.4,2484.63,271220.0
1751341980,2484.63,2484.63,2484.16,2484.47,153400.0
1751342040,2484.48,2485.12,2484.37,2484.44,241368.0
1751342100,2484.43,2485.2,2484.12,2484.13,271508.0
1751342160,2484.12,2484.46,2483.77,2484.45,150934.0
1751342220,2484.46,2484.84,2484.23,2484.84,159284.0
1751342280,2484.84,2484.85,2484.1,2484.31,209494.0
1751342340,2484.27,2484.58,2484.0,2484.13,248684.0
1751342400,2484.36,2484.7,2484.0,2484.0,353066.0
1751342460,2484.0,2484.54,2483.86,2484.5,409740.0
1751342520,2484.5,2484.51,2482.71,2482.92,159640.0
1751342580,2482.92,2483.64,2482.78,2482.81,265628.0
1751342640,2482.81,2483.42,2482.55,2482.8,248810.0
1751342700,2482.8,2483.65,2482.67,2482.68,281458.0
1751342760,2482.55,2482.56,2481.75,2482.32,288904.0
1751342820,2482.32,2482.49,2481.67,2481.67,353270.0
1751342880,2481.67,2482.18,2481.63,2481.99,374062.0
1751342940,2482.0,2482.0,2481.5,2481.75,329866.0
1751343000,2481.75,2482.18,2481.5,2481.51,242306.0
1751343060,2481.51,2481.62,2481.43,2481.44,206662.0
1751343120,2481.44,2481.44,2481.16,2481.27,196676.0
1751343180,2481.28,2481.68,2480.69,2481.07,594348.0
1751343240,2481.06,2483.21,2481.06,2482.41,634282.0
1751343300,2482.41,2482.41,2479.75,2479.76,902864.0
1751343360,2479.76,2480.39,2479.25,2480.07,350226.0
1751343420,2480.07,2480.2,2479.38,2479.64,688786.0
1751343480,2479.64,2479.64,2478.0,2478.63,885632.0
1751343540,2478.63,2480.0,2478.62,2478.83,833878.0
1751343600,2478.83,2481.16,2478.62,2481.16,582502.0
1751343660,2481.13,2482.26,2480.47,2480.73,1700372.0
1751343720,2480.73,2480.73,2480.1,2480.72,201052.0
1751343780,2480.72,2480.99,2479.68,2480.2,516190.0
1751343840,2480.2,2480.2,2479.25,2479.68,273274.0
1751343900,2479.68,2479.68,2478.03,2478.29,578662.0
1751343960,2478.28,2478.51,2478.03,2478.1,733086.0
1751344020,2478.1,2478.22,2475.1,2475.32,3771220.0
1751344080,2475.32,2476.32,2475.01,2475.99,1393156.0
1751344140,2476.0,2477.28,2475.6,2476.11,1112278.0
1751344200,2476.11,2477.78,2475.98,2477.77,761476.0
1751344260,2477.77,2477.78,2476.73,2477.52,547966.0
1751344320,2477.53,2478.0,2477.33,2477.7,397512.0
1751344380,2477.34,2477.34,2476.02,2476.02,723920.0
1751344440,2476.03,2478.22,2475.73,2478.22,564290.0
1751344500,2478.22,2478.56,2476.4,2476.51,1218058.0
1751344560,2476.51,2477.21,2475.81,2476.6,2480090.0
1751344620,2476.6,2476.6,2475.66,2476.17,1960788.0
1751344680,2476.17,2476.46,2474.48,2474.53,1693006.0
1751344740,2474.25,2475.59,2473.9,2475.38,1082402.0
1751344800,2475.38,2475.56,2474.79,2475.19,418580.0
1751344860,2475.19,2475.83,2475.19,2475.75,323028.0
1751344920,2475.76,2475.81,2474.21,2474.35,832642.0
1751344980,2474.34,2475.79,2473.33,2474.35,1335310.0
1751345040,2474.34,2474.64,2473.59,2473.77,564804.0
1751345100,2473.76,2474.45,2473.76,2474.34,807278.0
1751345160,2474.34,2474.34,2472.76,2473.51,3003328.0
1751345220,2473.52,2473.52,2472.23,2472.31,1032410.0
1751345280,2472.31,2473.14,2471.82,2473.03,1183890.0
1751345340,2473.0,2474.37,2473.0,2473.07,922698.0
1751345400,2473.08,2473.57,2472.28,2472.28,861826.0
1751345460,2472.11,2472.11,2470.03,2470.12,3336156.0
1751345520,2470.12,2470.27,2469.4,2469.74,2520750.0
1751345580,2469.74,2469.88,2467.59,2468.47,3600730.0
1751345640,2468.48,2468.74,2467.52,2467.74,1025204.0
1751345700,2467.73,2467.95,2465.0,2465.26,5662570.0
1751345760,2465.26,2467.22,2464.77,2465.26,5290146.0
1751345820,2465.26,2466.01,2464.27,2465.18,2545280.0
1751345880,2465.18,2465.48,2464.22,2464.45,1890096.0
1751345940,2464.44,2464.87,2458.19,2459.93,15653458.0
1751346000,2459.94,2463.38,2459.64,2462.29,3991952.0
1751346060,2462.44,2464.0,2462.44,2463.16,1678114.0
1751346120,2463.15,2464.05,2462.25,2462.25,2130430.0
1751346180,2462.25,2464.64,2462.25,2462.97,1433192.0
1751346240,2462.83,2464.8,2462.83,2464.8,949668.0
1751346300,2464.8,2465.58,2462.85,2462.85,3784926.0
1751346360,2462.85,2464.2,2461.34,2462.62,2148382.0
1751346420,2462.55,2462.98,2462.02,2462.32,1379072.0
1751346480,2462.12,2462.37,2461.0,2461.1,1419540.0
1751346540,2461.09,2461.1,2459.02,2459.11,2351926.0
1751346600,2458.9,2460.02,2458.01,2458.71,3885700.0
1751346660,2458.71,2459.09,2457.07,2457.14,3580328.0
1751346720,2457.1,2457.6,2456.84,2456.92,1572400.0
1751346780,2457.1,2457.85,2457.0,2457.2,1810722.0
1751346840,2457.13,2458.2,2456.31,2458.13,2178386.0
1751346900,2458.17,2461.45,2458.17,2458.8,2955196.0
1751346960,2458.45,2459.84,2458.11,2458.81,1107040.0
1751347020,2458.8,2458.81,2454.74,2455.93,3446080.0
1751347080,2455.88,2455.88,2453.76,2454.0,4107324.0
1751347140,2454.16,2455.44,2453.0,2455.05,2099788.0
1751347200,2455.04,2455.24,2453.39,2454.57,1377720.0
1751347260,2454.58,2455.49,2453.9,2454.49,1075340.0
1751347320,2454.49,2456.33,2454.49,2455.3,1084342.0
1751347380,2455.29,2455.89,2454.01,2454.01,896588.0
1751347440,2454.01,2454.63,2453.51,2453.91,850344.0
1751347500,2453.8,2453.8,2452.5,2452.69,1841140.0
1751347560,2452.69,2454.21,2452.05,2453.82,2840952.0
1751347620,2453.82,2455.0,2453.28,2453.56,782514.0
1751347680,2453.57,2454.27,2453.32,2454.27,575312.0
1751347740,2454.26,2455.35,2453.78,2453.8,1243080.0
1751347800,2453.96,2453.96,2453.39,2453.51,1089632.0
1751347860,2453.51,2455.99,2452.83,2455.99,1201904.0
1751347920,2455.99,2458.92,2455.99,2457.46,3710232.0
1751347980,2457.45,2458.66,2455.77,2455.89,2085190.0
1751348040,2455.75,2456.83,2454.2,2454.48,1437786.0
1751348100,2454.23,2454.23,2452.28,2452.65,1254624.0
1751348160,2452.53,2452.91,2450.07,2450.94,2591424.0
1751348220,2450.94,2454.47,2450.8,2454.47,2141238.0
1751348280,2454.47,2456.28,2454.45,2455.36,1900190.0
1751348340,2455.13,2455.42,2453.17,2453.17,1925060.0
1751348400,2453.42,2454.29,2452.71,2454.28,718670.0
1751348460,2454.47,2454.92,2452.44,2453.28,3313784.0
1751348520,2453.28,2454.65,2453.06,2453.49,1524706.0
1751348580,2453.62,2454.68,2453.62,2454.31,869204.0
1751348640,2454.32,2454.6,2453.83,2454.44,1103542.0
1751348700,2454.44,2454.44,2451.75,2452.39,1255204.0
1751348760,2452.39,2453.22,2452.39,2452.82,1392752.0
1751348820,2452.82,2457.05,2452.72,2456.86,1842242.0
1751348880,2456.86,2458.41,2456.12,2457.91,4431418.0
1751348940,2457.62,2458.43,2456.91,2456.91,1790482.0
1751349000,2456.92,2457.49,2454.78,2455.21,917968.0
1751349060,2455.21,2456.63,2455.2,2456.55,1352584.0
1751349120,2456.55,2459.68,2456.54,2458.22,4579484.0
1751349180,2458.22,2458.91,2457.93,2458.37,2388608.0
1751349240,2458.37,2458.88,2457.62,2457.94,1614254.0
1751349300,2457.94,2458.3,2457.0,2458.3,787130.0
1751349360,2458.3,2459.54,2457.91,2458.19,889684.0
1751349420,2458.2,2458.59,2458.0,2458.34,574996.0
1751349480,2458.34,2459.63,2458.33,2459.02,657898.0
1751349540,2459.11,2460.0,2458.74,2459.97,1523662.0
1751349600,2459.98,2459.98,2455.74,2457.48,6379170.0
1751349660,2457.7,2457.87,2456.57,2456.58,969856.0
1751349720,2456.58,2456.79,2455.68,2456.0,712930.0
1751349780,2456.0,2458.61,2456.0,2458.6,816702.0
1751349840,2458.6,2458.61,2456.77,2456.77,670160.0
1751349900,2456.77,2457.03,2455.6,2455.9,592980.0
1751349960,2455.89,2456.3,2455.01,2455.99,898336.0
1751350020,2455.99,2457.0,2455.7,2455.96,677388.0
1751350080,2455.76,2457.98,2455.7,2457.4,716626.0
1751350140,2457.4,2458.39,2457.01,2457.01,475226.0
1751350200,2457.02,2457.02,2456.64,2456.77,465564.0
1751350260,2456.78,2458.22,2456.56,2457.85,456038.0
1751350320,2457.85,2458.1,2456.4,2456.4,308156.0
1751350380,2456.11,2457.72,2456.01,2457.61,714922.0
1751350440,2457.61,2457.61,2457.0,2457.32,163122.0
1751350500,2457.32,2457.83,2456.9,2456.91,445404.0
1751350560,2456.91,2457.37,2456.39,2456.39,502782.0
1751350620,2456.4,2457.0,2456.05,2456.32,537092.0
1751350680,2456.32,2458.8,2456.0,2458.62,1080056.0
1751350740,2458.61,2459.0,2457.51,2457.52,532724.0
1751350800,2457.83,2459.11,2457.45,2457.46,537330.0
1751350860,2457.45,2458.69,2457.35,2457.35,577214.0
1751350920,2457.36,2458.62,2457.36,2458.34,369828.0
1751350980,2458.34,2459.0,2457.8,2459.0,520610.0
1751351040,2459.24,2460.41,2458.05,2458.46,1601984.0
1751351100,2458.46,2458.84,2457.2,2458.77,386664.0
1751351160,2458.74,2460.0,2458.71,2459.15,785636.0
1751351220,2459.16,2459.26,2456.88,2457.22,1372546.0
1751351280,2457.23,2457.35,2456.17,2456.58,1064672.0
1751351340,2456.58,2456.74,2456.38,2456.59,185518.0
1751351400,2456.59,2457.26,2456.02,2457.01,1163400.0
1751351460,2457.16,2458.96,2456.89,2457.79,320206.0
1751351520,2457.79,2458.08,2457.48,2458.05,437144.0
1751351580,2458.07,2458.88,2458.07,2458.69,214454.0
1751351640,2458.7,2459.32,2458.47,2458.65,219246.0
1751351700,2458.64,2460.0,2458.57,2459.83,523534.0
1751351760,2459.83,2459.89,2459.35,2459.65,316834.0
1751351820,2459.65,2460.29,2458.73,2458.81,429130.0
1751351880,2458.81,2459.58,2457.99,2457.99,479910.0
1751351940,2457.99,2458.87,2457.99,2458.82,257250.0
1751352000,2458.82,2459.0,2458.7,2458.74,255570.0
1751352060,2458.73,2458.99,2458.08,2458.87,396810.0
1751352120,2458.87,2459.81,2458.7,2459.81,258786.0
1751352180,2459.81,2461.25,2459.61,2460.45,819362.0
1751352240,2460.6,2460.69,2459.94,2460.32,656204.0
1751352300,2460.33,2460.33,2459.44,2460.17,699878.0
1751352360,2460.17,2461.34,2459.64,2459.64,1022276.0
1751352420,2459.47,2460.66,2459.31,2459.85,1435446.0
1751352480,2459.85,2460.25,2458.08,2459.25,465636.0
1751352540,2459.24,2459.25,2458.33,2458.65,415786.0
1751352600,2458.42,2458.78,2458.0,2458.43,308464.0
1751352660,2458.43,2459.9,2458.43,2458.71,718426.0
1751352720,2458.71,2459.12,2458.22,2458.44,309098.0
1751352780,2458.43,2458.87,2458.0,2458.0,494340.0
1751352840,2458.01,2458.91,2457.35,2458.31,1217054.0
1751352900,2458.32,2458.32,2457.32,2457.9,217154.0
1751352960,2457.9,2458.25,2457.63,2457.72,336776.0
1751353020,2457.72,2458.49,2457.7,2458.49,362240.0
1751353080,2458.49,2459.33,2458.01,2458.27,227280.0
1751353140,2458.26,2458.35,2457.91,2458.14,272600.0
1751353200,2458.15,2459.28,2457.91,2458.36,701772.0
1751353260,2458.36,2458.92,2458.12,2458.53,659744.0
1751353320,2458.52,2459.43,2458.52,2458.6,743784.0
1751353380,2458.61,2459.4,2458.15,2458.94,799168.0
1751353440,2458.94,2461.3,2458.94,2461.3,824488.0
1751353500,2461.29,2461.3,2459.72,2459.73,627840.0
1751353560,2459.73,2460.15,2459.63,2460.14,686986.0
1751353620,2460.15,2460.49,2459.76,2460.42,505830.0
1751353680,2460.43,2461.78,2460.43,2461.15,1723218.0
1751353740,2461.16,2461.36,2460.6,2461.21,510824.0
1751353800,2461.21,2461.21,2458.91,2458.96,840806.0
1751353860,2458.95,2459.78,2458.61,2459.1,775464.0
1751353920,2459.1,2459.58,2458.95,2459.28,325040.0
1751353980,2459.27,2459.52,2458.61,2458.61,226058.0
1751354040,2458.61,2458.88,2456.75,2456.75,2614514.0
1751354100,2456.75,2457.32,2455.02,2457.02,1735118.0
1751354160,2457.02,2457.44,2456.04,2456.15,397108.0
1751354220,2456.15,2456.15,2453.84,2453.98,1414972.0
1751354280,2454.08,2454.21,2449.88,2450.01,3235378.0
1751354340,2449.4,2450.78,2448.23,2449.46,7852970.0
1751354400,2449.47,2450.39,2448.71,2449.54,3309002.0
1751354460,2449.54,2450.36,2447.03,2447.15,2884780.0
1751354520,2447.15,2448.6,2446.15,2446.2,4218158.0
1751354580,2446.21,2447.77,2445.92,2446.75,2374726.0
1751354640,2446.66,2448.79,2443.99,2448.49,3922114.0
1751354700,2448.49,2450.2,2448.49,2448.87,1425288.0
1751354760,2448.87,2451.14,2448.58,2450.9,2718736.0
1751354820,2450.9,2458.01,2450.9,2458.01,6183202.0
1751354880,2458.02,2460.94,2457.88,2459.88,8610334.0
1751354940,2459.87,2461.61,2459.27,2460.71,1935150.0
1751355000,2460.72,2467.63,2460.01,2464.77,11493410.0
1751355060,2464.77,2465.25,2462.34,2463.74,2540098.0
1751355120,2463.74,2464.25,2461.53,2461.85,1890526.0
1751355180,2461.63,2465.14,2461.52,2464.87,5292570.0
1751355240,2464.87,2466.24,2463.46,2465.01,3573076.0
1751355300,2465.01,2465.18,2463.84,2464.99,4799770.0
1751355360,2464.99,2465.1,2464.51,2464.52,982996.0
1751355420,2464.52,2464.52,2462.71,2463.47,2580916.0
1751355480,2463.13,2463.38,2462.21,2462.66,1376976.0
1751355540,2462.66,2463.83,2462.65,2462.8,886716.0
1751355600,2462.76,2463.22,2462.12,2462.78,712030.0
1751355660,2462.78,2463.2,2462.48,2462.67,450872.0
1751355720,2462.67,2462.67,2460.31,2460.31,1444424.0
1751355780,2460.31,2460.87,2459.72,2460.87,1393154.0
1751355840,2460.87,2461.59,2460.61,2461.05,374180.0
1751355900,2461.05,2461.05,2460.46,2460.83,303458.0
1751355960,2461.61,2462.48,2461.56,2462.28,719880.0
1751356020,2462.28,2463.97,2462.28,2462.8,1799404.0
1751356080,2462.81,2463.45,2461.99,2462.27,656356.0
1751356140,2462.27,2463.72,2462.02,2463.07,775728.0
1751356200,2463.07,2466.25,2463.07,2466.25,2595866.0
1751356260,2466.07,2466.45,2464.11,2464.3,1122456.0
1751356320,2464.3,2464.52,2463.07,2463.2,735640.0
1751356380,2463.21,2464.39,2463.01,2464.13,826296.0
1751356440,2464.15,2464.93,2464.14,2464.85,846448.0
1751356500,2464.85,2465.0,2464.25,2464.64,587226.0
1751356560,2464.65,2464.65,2463.83,2464.01,512658.0
1751356620,2464.0,2464.81,2463.68,2463.69,410572.0
1751356680,2463.69,2464.15,2463.63,2463.74,434846.0
1751356740,2463.74,2464.45,2463.39,2463.94,547378.0
1751356800,2464.01,2464.02,2462.71,2462.71,782808.0
1751356860,2462.71,2463.0,2462.21,2462.21,709354.0
1751356920,2462.21,2462.21,2460.21,2460.64,1231948.0
1751356980,2460.79,2461.07,2460.24,2460.24,675480.0
1751357040,2460.25,2461.0,2460.02,2460.03,508124.0
1751357100,2460.02,2460.03,2458.74,2459.09,1292520.0
1751357160,2459.09,2460.12,2458.77,2459.24,645300.0
1751357220,2459.25,2459.48,2458.6,2459.47,844980.0
1751357280,2459.47,2459.83,2458.56,2458.57,764164.0
1751357340,2458.56,2459.16,2458.23,2458.64,568388.0
1751357400,2458.65,2458.65,2457.52,2458.35,1055350.0
1751357460,2458.35,2458.5,2456.82,2456.82,465192.0
1751357520,2456.82,2457.19,2456.25,2456.58,1226366.0
1751357580,2456.57,2456.6,2456.0,2456.0,664254.0
1751357640,2456.01,2456.31,2455.13,2455.63,717866.0
1751357700,2455.68,2457.74,2455.68,2457.73,727548.0
1751357760,2457.74,2458.74,2457.27,2457.29,621480.0
1751357820,2457.28,2457.96,2457.28,2457.52,359332.0
1751357880,2457.51,2459.62,2455.9,2459.62,4383620.0
1751357940,2459.61,2459.62,2457.93,2458.43,600492.0
1751358000,2458.43,2458.54,2457.0,2457.35,393862.0
1751358060,2457.61,2458.81,2457.51,2457.81,330352.0
1751358120,2457.81,2458.0,2457.0,2457.99,231894.0
1751358180,2458.0,2458.2,2457.39,2457.92,279456.0
1751358240,2457.92,2460.76,2457.17,2460.29,2890326.0
1751358300,2460.29,2460.29,2458.45,2458.65,900514.0
1751358360,2458.65,2458.65,2456.82,2457.51,553426.0
1751358420,2457.52,2458.92,2457.51,2458.91,345744.0
1751358480,2458.7,2459.86,2458.7,2458.83,350696.0
1751358540,2458.84,2459.3,2458.51,2458.88,307494.0
1751358600,2458.88,2459.5,2458.25,2458.25,282022.0
1751358660,2458.25,2459.82,2458.25,2459.39,420044.0
1751358720,2459.39,2459.76,2456.7,2456.91,610784.0
1751358780,2456.91,2457.31,2455.89,2455.99,588980.0
1751358840,2455.99,2456.64,2455.37,2455.66,1194106.0
1751358900,2455.66,2456.66,2455.53,2456.02,620536.0
1751358960,2456.03,2456.5,2455.74,2455.75,242372.0
1751359020,2455.74,2456.58,2455.66,2456.11,420170.0
1751359080,2456.11,2456.12,2452.9,2453.36,1687028.0
1751359140,2453.35,2454.78,2453.16,2454.77,1496878.0
1751359200,2454.78,2454.95,2454.17,2454.4,435798.0
1751359260,2454.39,2454.48,2453.9,2454.16,335222.0
1751359320,2454.15,2454.16,2452.34,2452.63,1673232.0
1751359380,2452.62,2453.39,2452.04,2453.39,683344.0
1751359440,2453.48,2453.74,2453.0,2453.15,410126.0
1751359500,2453.14,2454.17,2452.85,2454.17,1142008.0
1751359560,2454.23,2454.45,2453.64,2454.45,525230.0
1751359620,2454.45,2455.31,2453.61,2455.31,478364.0
1751359680,2455.31,2455.31,2453.0,2453.12,434220.0
1751359740,2453.13,2454.49,2452.7,2454.49,477132.0
1751359800,2454.45,2454.6,2452.8,2453.28,892210.0
1751359860,2453.29,2454.45,2453.0,2453.33,283100.0
1751359920,2453.32,2453.38,2452.07,2452.18,789760.0
1751359980,2452.18,2453.02,2452.02,2452.9,536564.0
1751360040,2452.9,2453.47,2452.9,2453.46,370406.0
1751360100,2453.46,2453.74,2452.9,2453.01,428456.0
1751360160,2453.01,2453.32,2450.22,2450.51,4094564.0
1751360220,2450.38,2451.61,2450.35,2451.61,537080.0
1751360280,2451.26,2452.11,2451.26,2451.7,431794.0
1751360340,2451.71,2452.24,2451.7,2452.23,219484.0
1751360400,2452.23,2452.98,2451.13,2452.76,1059424.0
1751360460,2452.76,2454.37,2452.76,2453.92,864700.0
1751360520,2453.77,2454.01,2453.33,2453.53,769470.0
1751360580,2453.49,2453.51,2452.71,2453.51,404426.0
1751360640,2453.51,2456.4,2453.51,2454.56,1467272.0
1751360700,2454.56,2455.41,2454.18,2454.85,669810.0
1751360760,2454.93,2456.63,2454.89,2456.16,613278.0
1751360820,2456.16,2456.25,2455.43,2455.95,466346.0
1751360880,2455.94,2456.78,2455.66,2455.97,778628.0
1751360940,2455.97,2457.0,2455.96,2456.99,497686.0
1751361000,2456.99,2457.62,2456.3,2456.3,756444.0
1751361060,2456.31,2456.87,2455.92,2456.87,334186.0
1751361120,2456.99,2457.1,2456.15,2456.22,378708.0
1751361180,2456.21,2456.22,2454.23,2454.4,266392.0
1751361240,2454.62,2454.76,2454.3,2454.75,523106.0
1751361300,2454.75,2455.34,2453.67,2455.34,313126.0
1751361360,2455.34,2455.83,2453.01,2453.01,408718.0
1751361420,2453.0,2454.05,2453.0,2453.99,636212.0
1751361480,2454.0,2455.39,2453.68,2455.38,525916.0
1751361540,2455.38,2456.34,2455.11,2455.33,556906.0
1751361600,2455.46,2455.46,2452.34,2452.48,765004.0
1751361660,2452.48,2454.99,2452.15,2454.77,1452762.0
1751361720,2454.98,2455.54,2454.51,2455.54,408026.0
1751361780,2455.5,2456.32,2455.28,2456.31,302694.0
1751361840,2456.32,2457.47,2456.31,2456.88,642862.0
1751361900,2456.88,2456.96,2456.0,2456.01,357672.0
1751361960,2456.01,2456.01,2454.44,2455.17,619476.0
1751362020,2455.17,2456.2,2455.17,2456.19,230602.0
1751362080,2456.2,2456.51,2455.14,2455.15,581816.0
1751362140,2455.14,2455.33,2455.14,2455.31,211194.0
1751362200,2455.31,2455.31,2454.14,2454.99,417044.0
1751362260,2454.98,2454.99,2454.73,2454.98,420938.0
1751362320,2454.98,2454.98,2454.0,2454.29,748716.0
1751362380,2454.28,2454.29,2453.0,2454.09,658382.0
1751362440,2454.08,2454.4,2448.76,2449.72,4823516.0
1751362500,2449.72,2450.51,2449.38,2449.97,3129340.0
1751362560,2449.99,2451.19,2449.83,2451.1,692986.0
1751362620,2451.1,2452.27,2450.86,2451.86,1107804.0
1751362680,2451.85,2452.34,2451.69,2451.92,593540.0
1751362740,2451.91,2451.95,2450.29,2451.52,1507774.0
1751362800,2451.53,2451.99,2451.22,2451.25,613086.0
1751362860,2451.25,2451.77,2451.0,2451.05,568806.0
1751362920,2451.04,2452.71,2451.04,2452.08,800884.0
1751362980,2452.08,2453.22,2451.8,2452.88,318386.0
1751363040,2452.64,2452.85,2452.24,2452.53,363550.0
1751363100,2452.65,2452.65,2452.0,2452.49,788784.0
1751363160,2452.49,2453.22,2450.72,2450.72,813906.0
1751363220,2450.72,2451.69,2450.05,2451.69,472756.0
1751363280,2451.69,2452.22,2451.3,2451.44,498028.0
1751363340,2451.45,2452.22,2451.42,2452.22,401230.0
1751363400,2452.21,2455.32,2452.21,2454.01,1784010.0
1751363460,2454.02,2454.79,2454.0,2454.14,482428.0
1751363520,2454.14,2454.15,2453.63,2453.63,276880.0
1751363580,2453.63,2454.73,2453.63,2454.48,376214.0
1751363640,2454.44,2454.6,2454.09,2454.37,241588.0
1751363700,2454.36,2455.5,2454.16,2455.5,262478.0
1751363760,2455.5,2457.0,2455.5,2456.99,803922.0
1751363820,2457.0,2457.47,2456.18,2456.18,487744.0
1751363880,2456.01,2456.57,2456.01,2456.06,266684.0
1751363940,2456.05,2456.46,2455.82,2455.98,257802.0
1751364000,2455.98,2456.06,2455.05,2455.78,793088.0
1751364060,2455.78,2456.05,2454.9,2454.91,215968.0
1751364120,2454.9,2456.99,2454.62,2456.99,368082.0
1751364180,2456.71,2459.29,2456.71,2459.29,2048416.0
1751364240,2459.47,2459.59,2458.2,2458.78,1061986.0
1751364300,2458.79,2458.79,2457.79,2458.02,710634.0
1751364360,2458.02,2458.99,2458.02,2458.33,427630.0
1751364420,2458.33,2459.42,2458.25,2458.32,606852.0
1751364480,2458.21,2458.83,2457.73,2458.72,382858.0
1751364540,2458.72,2460.53,2458.72,2459.9,3639798.0
1751364600,2459.93,2459.93,2458.49,2459.0,520518.0
1751364660,2459.01,2459.01,2457.42,2457.42,494278.0
1751364720,2457.42,2458.15,2457.15,2457.37,395326.0
1751364780,2457.38,2457.68,2456.41,2456.74,638260.0
1751364840,2456.74,2457.29,2456.72,2457.29,326114.0
1751364900,2457.29,2458.24,2457.03,2457.22,381780.0
1751364960,2457.22,2457.23,2456.0,2456.0,260470.0
1751365020,2455.69,2456.1,2455.13,2455.97,811114.0
1751365080,2455.97,2456.52,2455.63,2456.51,642008.0
1751365140,2456.52,2457.6,2456.51,2456.89,323956.0
1751365200,2456.9,2457.7,2456.89,2457.68,161334.0
1751365260,2457.68,2458.38,2457.0,2457.0,448416.0
1751365320,2457.0,2458.63,2456.62,2458.62,568430.0
1751365380,2458.63,2459.5,2458.15,2458.15,459660.0
1751365440,2458.15,2459.17,2458.15,2458.5,436924.0
1751365500,2458.49,2458.7,2457.68,2457.69,283724.0
1751365560,2457.68,2457.68,2455.15,2455.42,616346.0
1751365620,2455.42,2456.09,2454.74,2454.74,612372.0
1751365680,2454.74,2454.75,2454.0,2454.26,797130.0
1751365740,2454.01,2454.01,2452.68,2452.68,464284.0
1751365800,2452.69,2454.06,2452.68,2453.88,1141914.0
1751365860,2453.88,2453.96,2453.75,2453.95,287362.0
1751365920,2453.95,2453.96,2453.4,2453.96,409542.0
1751365980,2453.95,2453.98,2452.79,2453.98,820140.0
1751366040,2454.13,2457.19,2454.13,2455.64,2521042.0
1751366100,2455.65,2455.93,2455.07,2455.07,394072.0
1751366160,2455.08,2455.08,2453.91,2453.91,393010.0
1751366220,2453.92,2453.92,2452.5,2452.5,591898.0
1751366280,2452.5,2452.5,2450.3,2450.31,1466260.0
1751366340,2450.3,2452.69,2447.6,2452.68,4276322.0
1751366400,2452.69,2454.22,2452.51,2453.69,1114576.0
1751366460,2453.69,2454.18,2453.13,2453.13,816434.0
1751366520,2453.26,2454.05,2452.81,2453.48,611480.0
1751366580,2453.49,2453.91,2452.65,2452.66,322660.0
1751366640,2452.65,2452.66,2451.85,2451.95,520182.0
1751366700,2451.95,2451.95,2451.3,2451.31,308474.0
1751366760,2451.3,2451.31,2450.37,2450.76,712070.0
1751366820,2450.76,2451.15,2450.76,2450.78,410534.0
1751366880,2450.78,2451.07,2449.42,2450.23,1005756.0
1751366940,2450.24,2450.53,2449.34,2449.91,997260.0
1751367000,2449.91,2452.2,2449.91,2452.19,749528.0
1751367060,2451.86,2454.16,2451.22,2453.89,1041764.0
1751367120,2453.89,2454.58,2453.32,2453.45,390388.0
1751367180,2453.41,2453.63,2452.6,2452.73,369416.0
1751367240,2452.73,2453.0,2452.73,2452.99,186320.0
1751367300,2452.99,2453.0,2452.11,2452.85,508854.0
1751367360,2452.85,2454.32,2452.84,2454.32,494604.0
1751367420,2454.32,2454.88,2454.13,2454.36,631482.0
1751367480,2454.36,2454.91,2454.13,2454.74,580912.0
1751367540,2454.74,2455.85,2454.63,2454.95,923070.0
1751367600,2454.83,2455.88,2454.82,2455.88,534832.0
1751367660,2455.88,2456.65,2455.62,2456.18,2347898.0
1751367720,2456.18,2457.58,2456.1,2456.11,1664784.0
1751367780,2456.1,2456.5,2455.78,2456.23,268708.0
1751367840,2456.41,2456.89,2456.41,2456.78,193168.0
1751367900,2456.78,2456.89,2455.29,2455.83,908542.0
1751367960,2455.83,2455.98,2455.47,2455.59,203328.0
1751368020,2455.59,2456.56,2455.31,2456.43,370976.0
1751368080,2456.43,2456.55,2456.04,2456.06,271808.0
1751368140,2456.05,2456.06,2455.48,2455.6,406412.0
1751368200,2455.6,2455.6,2455.14,2455.38,450162.0
1751368260,2455.39,2455.39,2453.08,2453.09,945044.0
1751368320,2452.97,2452.97,2451.49,2451.49,751982.0
1751368380,2451.48,2451.48,2447.59,2448.26,3448580.0
1751368440,2448.27,2448.4,2446.71,2447.25,1839858.0
1751368500,2447.24,2449.07,2447.24,2449.07,1810024.0
1751368560,2449.06,2449.06,2448.1,2448.67,1190590.0
1751368620,2448.68,2449.21,2446.69,2446.93,1632480.0
1751368680,2446.93,2448.33,2446.55,2448.27,1501932.0
1751368740,2448.27,2448.71,2447.82,2447.82,640724.0
1751368800,2447.82,2448.26,2447.2,2448.26,974628.0
1751368860,2448.29,2449.8,2448.29,2448.73,468184.0
1751368920,2448.73,2449.39,2448.71,2449.38,461688.0
1751368980,2449.39,2450.34,2449.38,2450.33,507026.0
1751369040,2450.41,2452.0,2450.41,2452.0,723248.0
1751369100,2452.0,2452.04,2450.11,2450.43,679386.0
1751369160,2450.43,2451.0,2449.76,2450.26,379988.0
1751369220,2450.25,2450.5,2449.46,2450.43,225112.0
1751369280,2450.43,2450.44,2449.38,2449.53,251194.0
1751369340,2449.53,2449.98,2449.52,2449.97,171324.0
1751369400,2449.97,2450.58,2449.97,2450.25,463122.0
1751369460,2450.25,2451.34,2450.25,2451.33,844162.0
1751369520,2451.17,2452.67,2451.16,2452.66,751924.0
1751369580,2452.66,2453.05,2452.45,2452.52,844126.0
1751369640,2452.52,2453.53,2452.51,2452.84,786308.0
1751369700,2452.85,2453.85,2450.35,2450.41,1503100.0
1751369760,2451.01,2451.41,2450.31,2450.57,571726.0
1751369820,2450.57,2450.58,2449.09,2449.21,417400.0
1751369880,2449.21,2449.75,2449.0,2449.74,616458.0
1751369940,2449.74,2449.75,2449.01,2449.01,254084.0
1751370000,2449.01,2449.24,2448.68,2448.68,522456.0
1751370060,2448.69,2448.82,2447.17,2448.28,997562.0
1751370120,2448.29,2448.47,2447.79,2448.13,272380.0
1751370180,2448.12,2448.13,2447.08,2447.18,430704.0
1751370240,2447.18,2447.18,2446.6,2447.11,765716.0
1751370300,2447.11,2447.69,2447.01,2447.69,471114.0
1751370360,2447.69,2448.0,2447.02,2447.32,721306.0
1751370420,2447.33,2448.38,2447.32,2448.38,402514.0
1751370480,2448.37,2449.56,2448.37,2449.02,528838.0
1751370540,2449.03,2449.52,2448.56,2448.67,535576.0
1751370600,2448.68,2448.95,2447.5,2447.51,494858.0
1751370660,2447.5,2447.51,2443.89,2443.89,3618638.0
1751370720,2443.64,2444.35,2441.28,2443.92,7426134.0
1751370780,2443.94,2444.87,2443.35,2444.56,1477460.0
1751370840,2444.57,2445.49,2443.85,2444.92,748746.0
1751370900,2444.93,2445.52,2444.31,2445.52,696872.0
1751370960,2445.52,2448.29,2445.52,2447.52,1293374.0
1751371020,2447.52,2447.56,2446.31,2446.55,752568.0
1751371080,2446.55,2447.0,2446.12,2446.77,463412.0
1751371140,2446.77,2448.14,2446.6,2448.14,773184.0
1751371200,2448.13,2448.37,2447.0,2447.96,783244.0
1751371260,2447.97,2448.89,2447.96,2448.05,493148.0
1751371320,2448.05,2449.15,2448.04,2448.31,621370.0
1751371380,2448.3,2449.69,2448.3,2449.69,947274.0
1751371440,2449.69,2452.19,2449.69,2451.4,5263682.0
1751371500,2451.4,2452.25,2450.07,2450.98,754250.0
1751371560,2450.97,2452.15,2450.97,2451.66,887510.0
1751371620,2451.66,2452.13,2451.02,2451.18,818084.0
1751371680,2451.03,2451.03,2449.02,2449.02,598572.0
1751371740,2449.02,2449.3,2448.5,2449.29,566394.0
1751371800,2449.3,2449.3,2445.59,2445.88,1020906.0
1751371860,2445.89,2447.06,2445.72,2447.05,958740.0
1751371920,2447.05,2447.63,2446.61,2447.01,623602.0
1751371980,2447.01,2447.33,2446.75,2447.33,366404.0
1751372040,2447.33,2447.63,2446.91,2447.17,277152.0
1751372100,2447.16,2447.8,2446.82,2447.17,242380.0
1751372160,2447.17,2447.33,2446.82,2446.83,376450.0
1751372220,2446.83,2447.21,2445.46,2445.47,724498.0
1751372280,2445.47,2445.91,2444.14,2444.25,1206480.0
1751372340,2444.24,2444.73,2442.94,2443.62,1195924.0
1751372400,2443.63,2444.14,2442.67,2443.25,2399676.0
1751372460,2443.26,2443.26,2442.26,2443.02,1514798.0
1751372520,2442.99,2443.06,2441.67,2442.99,2260412.0
1751372580,2443.0,2443.0,2438.57,2440.21,3845044.0
1751372640,2440.21,2441.1,2439.21,2440.21,3466700.0
1751372700,2440.31,2440.62,2435.99,2439.75,4952550.0
1751372760,2439.63,2439.63,2438.5,2438.59,1367194.0
1751372820,2438.59,2440.31,2438.25,2438.48,1568202.0
1751372880,2438.48,2440.57,2438.48,2439.44,1496718.0
1751372940,2439.44,2440.86,2439.13,2440.43,1672450.0
1751373000,2440.43,2441.62,2440.43,2441.27,1476642.0
1751373060,2441.26,2442.22,2440.5,2440.74,868720.0
1751373120,2440.74,2441.65,2439.71,2439.91,749128.0
1751373180,2439.89,2440.71,2439.36,2440.7,614778.0
1751373240,2440.7,2443.49,2440.7,2443.49,2876108.0
1751373300,2443.49,2444.49,2442.96,2443.9,2352730.0
1751373360,2443.9,2443.9,2442.61,2442.86,549982.0
1751373420,2442.68,2442.83,2441.0,2442.49,704926.0
1751373480,2442.49,2443.11,2442.05,2442.06,442376.0
1751373540,2442.05,2442.14,2440.8,2442.14,707584.0
1751373600,2442.14,2443.67,2441.73,2442.0,413964.0
1751373660,2442.0,2442.51,2440.58,2440.61,993780.0
1751373720,2440.61,2441.04,2439.32,2441.04,930578.0
1751373780,2441.04,2441.04,2437.4,2439.01,3859544.0
1751373840,2439.01,2439.66,2438.2,2438.2,756148.0
1751373900,2438.2,2438.61,2436.34,2436.99,3010146.0
1751373960,2436.99,2437.43,2436.61,2437.3,1142120.0
1751374020,2437.3,2439.4,2437.3,2439.4,3022350.0
1751374080,2439.39,2439.77,2437.54,2437.68,1077712.0
1751374140,2437.68,2438.21,2437.01,2437.01,446804.0
1751374200,2437.01,2437.47,2435.47,2436.08,1334528.0
1751374260,2436.08,2437.37,2436.08,2437.34,767862.0
1751374320,2437.33,2438.99,2435.39,2435.6,3710194.0
1751374380,2435.61,2436.66,2433.07,2434.78,3858126.0
1751374440,2434.54,2435.66,2434.44,2435.14,1614442.0
1751374500,2435.15,2435.67,2433.75,2435.66,1948960.0
1751374560,2435.67,2437.02,2435.66,2436.51,2265564.0
1751374620,2436.51,2436.98,2436.25,2436.6,1022546.0
1751374680,2436.6,2437.19,2435.06,2435.82,1413982.0
1751374740,2435.81,2438.25,2435.81,2435.98,2004674.0
1751374800,2436.25,2437.53,2435.86,2437.43,1618416.0
1751374860,2437.43,2437.44,2436.33,2436.66,601100.0
1751374920,2436.67,2436.67,2435.01,2436.09,919534.0
1751374980,2436.09,2438.39,2436.09,2437.68,915298.0
1751375040,2437.68,2438.5,2437.53,2437.83,1539156.0
1751375100,2438.05,2438.67,2437.4,2438.67,836206.0
1751375160,2438.67,2439.49,2436.25,2436.46,1872262.0
1751375220,2436.46,2438.68,2436.46,2438.62,465760.0
1751375280,2438.69,2440.82,2438.41,2440.82,1626736.0
1751375340,2440.62,2441.47,2439.87,2440.64,3552680.0
1751375400,2440.9,2440.9,2438.96,2438.96,1509914.0
1751375460,2438.71,2438.83,2435.13,2435.89,3519384.0
1751375520,2435.89,2437.54,2435.76,2437.08,2689658.0
1751375580,2437.08,2437.08,2434.19,2435.15,1901528.0
1751375640,2435.15,2436.13,2435.15,2435.87,881746.0
1751375700,2435.88,2437.55,2435.4,2437.54,869322.0
1751375760,2437.42,2439.78,2437.31,2439.31,1286242.0
1751375820,2439.3,2439.76,2438.13,2439.04,1708532.0
1751375880,2439.04,2439.04,2438.18,2438.47,714928.0
1751375940,2438.46,2438.91,2437.0,2437.08,721048.0
1751376000,2437.08,2438.38,2437.0,2437.81,391644.0
1751376060,2437.81,2438.27,2437.45,2438.27,329846.0
1751376120,2438.27,2439.58,2438.26,2438.33,1070448.0
1751376180,2438.33,2439.64,2438.33,2438.53,585758.0
1751376240,2437.49,2439.18,2436.72,2437.55,1023850.0
1751376300,2438.13,2439.48,2438.02,2439.48,725072.0
1751376360,2439.48,2440.05,2438.88,2440.04,1294910.0
1751376420,2440.04,2440.65,2439.32,2440.23,749506.0
1751376480,2440.23,2441.39,2440.15,2440.81,1263378.0
1751376540,2440.73,2441.54,2440.69,2441.51,1310894.0
1751376600,2441.52,2444.25,2440.9,2442.79,3624482.0
1751376660,2442.8,2443.76,2441.51,2441.99,1803232.0
1751376720,2442.0,2443.0,2440.01,2442.09,1763754.0
1751376780,2442.23,2445.24,2442.03,2444.09,2250260.0
1751376840,2444.3,2444.88,2442.31,2443.85,1189798.0
1751376900,2443.85,2443.98,2442.12,2443.08,1059086.0
1751376960,2443.09,2446.0,2443.01,2445.6,1765676.0
1751377020,2445.6,2445.91,2444.01,2444.76,1942884.0
1751377080,2444.75,2445.27,2442.92,2444.33,1766960.0
1751377140,2444.33,2444.9,2439.51,2439.77,4889426.0
1751377200,2439.79,2440.53,2432.6,2432.8,5031636.0
1751377260,2432.63,2436.0,2431.45,2433.27,7010892.0
1751377320,2433.45,2435.38,2432.13,2432.73,2650052.0
1751377380,2431.77,2433.59,2422.9,2427.33,19305962.0
1751377440,2427.33,2432.4,2425.89,2432.4,6304054.0
1751377500,2432.29,2435.48,2430.87,2433.53,4456860.0
1751377560,2434.01,2435.73,2433.35,2435.36,2885014.0
1751377620,2435.2,2437.84,2433.77,2437.75,1868342.0
1751377680,2437.75,2439.01,2435.84,2438.13,2744320.0
1751377740,2437.75,2442.09,2436.96,2441.79,4733726.0
1751377800,2441.8,2443.65,2440.68,2442.46,5146752.0
1751377860,2442.74,2443.26,2441.11,2442.08,2703134.0
1751377920,2442.09,2443.31,2441.23,2442.78,2045190.0
1751377980,2442.62,2444.05,2442.23,2444.05,1204888.0
1751378040,2444.05,2444.05,2442.62,2442.63,1106826.0
1751378100,2442.63,2442.63,2440.86,2441.69,1280332.0
1751378160,2441.69,2442.99,2441.69,2442.03,973318.0
1751378220,2442.0,2443.56,2440.18,2443.54,770882.0
1751378280,2443.56,2443.56,2441.18,2442.22,1011094.0
1751378340,2442.21,2442.45,2441.88,2441.88,748180.0
1751378400,2441.89,2443.49,2440.47,2443.32,3323606.0
1751378460,2443.19,2445.14,2442.14,2442.32,2846310.0
1751378520,2442.32,2443.82,2441.2,2443.43,1691258.0
1751378580,2443.43,2445.06,2442.33,2444.69,1708496.0
1751378640,2444.59,2445.12,2443.63,2444.09,1116114.0
1751378700,2444.2,2448.15,2444.06,2448.14,4022376.0
1751378760,2448.15,2448.7,2445.39,2447.32,2413896.0
1751378820,2447.32,2453.66,2447.32,2448.49,7276852.0
1751378880,2448.42,2450.45,2447.55,2448.92,2890968.0
1751378940,2449.01,2450.4,2448.82,2450.4,2139624.0
1751379000,2450.4,2450.4,2445.71,2446.34,2509570.0
1751379060,2446.34,2447.0,2445.01,2445.78,1520124.0
1751379120,2445.78,2446.33,2445.01,2445.01,757842.0
1751379180,2445.01,2449.97,2445.0,2449.58,1399700.0
1751379240,2449.58,2450.57,2448.96,2449.83,1811484.0
1751379300,2449.83,2451.68,2449.04,2451.13,2325618.0
1751379360,2451.13,2455.06,2449.85,2450.29,6122142.0
1751379420,2450.12,2450.12,2447.67,2449.04,2084772.0
1751379480,2449.04,2449.39,2446.0,2446.53,1465276.0
1751379540,2446.53,2446.53,2444.37,2446.03,2376222.0
1751379600,2446.15,2446.35,2444.15,2444.48,1323102.0
1751379660,2444.48,2445.8,2443.65,2443.97,903222.0
1751379720,2444.09,2444.09,2440.17,2440.17,2936094.0
1751379780,2440.19,2440.19,2435.08,2437.49,6146318.0
1751379840,2437.49,2439.2,2435.35,2435.5,4078826.0
1751379900,2435.5,2438.0,2434.69,2438.0,2839344.0
1751379960,2438.0,2438.16,2433.49,2434.31,3328432.0
1751380020,2434.32,2434.32,2425.96,2426.19,8715180.0
1751380080,2425.89,2426.6,2420.74,2424.4,11444238.0
1751380140,2424.27,2426.63,2423.86,2426.05,4160190.0
1751380200,2426.05,2431.79,2425.53,2430.79,4741584.0
1751380260,2430.79,2431.3,2427.48,2429.24,3604362.0
1751380320,2429.24,2430.5,2428.53,2428.54,1714916.0
1751380380,2428.53,2429.55,2425.01,2426.34,2079266.0
1751380440,2426.36,2426.71,2425.02,2425.88,3592778.0
1751380500,2425.88,2431.06,2425.71,2430.44,2633786.0
1751380560,2430.59,2430.59,2428.5,2428.5,936352.0
1751380620,2428.5,2428.51,2424.01,2424.84,3536412.0
1751380680,2424.84,2426.55,2423.85,2425.51,2165530.0
1751380740,2425.61,2426.46,2424.52,2425.13,1355508.0
1751380800,2425.11,2425.15,2418.75,2421.18,12804610.0
1751380860,2421.08,2422.01,2417.0,2417.57,15213668.0
1751380920,2417.75,2417.78,2413.06,2413.8,17054688.0
1751380980,2413.79,2418.89,2412.54,2416.51,8971250.0
1751381040,2416.51,2419.23,2415.35,2415.86,5649394.0
1751381100,2415.91,2417.68,2414.01,2415.1,4499870.0
1751381160,2415.01,2416.27,2407.85,2408.88,16830582.0
1751381220,2408.84,2411.9,2405.56,2411.9,12842794.0
1751381280,2411.9,2416.19,2411.39,2414.45,7444234.0
1751381340,2414.44,2416.81,2411.82,2415.73,6037000.0
1751381400,2415.6,2418.11,2414.96,2417.33,4183830.0
1751381460,2417.45,2419.49,2416.87,2417.35,4126816.0
1751381520,2417.24,2417.93,2412.88,2414.04,4983280.0
1751381580,2414.02,2415.39,2412.45,2412.45,3172342.0
1751381640,2412.29,2416.92,2411.85,2416.57,2700520.0
1751381700,2416.69,2417.68,2415.68,2417.48,2685688.0
1751381760,2417.47,2419.68,2416.94,2419.68,3746354.0
1751381820,2419.68,2419.68,2417.52,2419.2,2983656.0
1751381880,2419.2,2419.31,2416.2,2416.21,1232282.0
1751381940,2416.21,2418.95,2416.2,2418.54,1140934.0
1751382000,2418.53,2419.11,2416.48,2418.21,2695938.0
1751382060,2418.21,2421.25,2418.21,2420.51,5995058.0
1751382120,2420.27,2421.85,2417.46,2417.47,2510094.0
1751382180,2417.82,2420.89,2417.82,2420.2,1308354.0
1751382240,2420.21,2423.25,2419.9,2422.71,4880316.0
1751382300,2422.9,2425.43,2421.88,2424.64,3955322.0
1751382360,2424.44,2426.91,2424.4,2425.93,4943522.0
1751382420,2425.72,2425.82,2418.57,2419.53,2382552.0
1751382480,2419.17,2419.17,2416.2,2416.2,4233432.0
1751382540,2416.21,2418.1,2415.94,2418.0,2854188.0
1751382600,2417.99,2418.15,2415.33,2415.57,3232302.0
1751382660,2415.47,2417.42,2415.06,2416.96,2042540.0
1751382720,2416.98,2417.68,2416.21,2416.75,2284570.0
1751382780,2416.47,2417.21,2415.31,2416.57,2591466.0
1751382840,2416.58,2418.1,2415.73,2418.1,1626538.0
1751382900,2417.78,2419.7,2417.66,2418.77,1396306.0
1751382960,2418.65,2420.0,2418.13,2419.03,1290232.0
1751383020,2419.03,2421.19,2419.01,2419.79,2421142.0
1751383080,2419.78,2422.18,2419.78,2421.12,2616038.0
1751383140,2421.12,2421.71,2419.79,2421.56,1318608.0
1751383200,2421.56,2422.09,2420.59,2421.15,1050712.0
1751383260,2421.15,2422.92,2420.71,2422.89,1318504.0
1751383320,2422.92,2424.31,2422.41,2422.51,2214406.0
1751383380,2422.51,2423.09,2420.18,2420.3,1347702.0
1751383440,2420.3,2420.91,2418.58,2419.22,2334012.0
1751383500,2419.21,2422.97,2418.68,2421.65,1532988.0
1751383560,2421.65,2423.48,2421.23,2422.83,1206094.0
1751383620,2423.07,2424.66,2422.47,2422.92,1394548.0
1751383680,2422.92,2423.96,2422.92,2423.5,1170396.0
1751383740,2423.5,2423.68,2423.0,2423.68,435818.0
1751383800,2423.67,2424.45,2422.61,2423.39,872770.0
1751383860,2423.39,2426.41,2423.39,2425.82,2243220.0
1751383920,2425.82,2427.99,2425.82,2426.81,2746672.0
1751383980,2426.71,2428.59,2426.0,2428.59,1332326.0
1751384040,2428.43,2430.7,2428.14,2429.32,5130350.0
1751384100,2429.57,2429.84,2427.58,2427.58,2235402.0
1751384160,2427.58,2427.58,2423.97,2425.07,1676918.0
1751384220,2425.16,2425.63,2423.97,2423.98,2245794.0
1751384280,2423.97,2423.98,2420.7,2421.96,1964068.0
1751384340,2421.97,2422.5,2420.42,2422.3,1622694.0
1751384400,2422.3,2422.62,2420.27,2420.39,632608.0
1751384460,2420.39,2420.39,2417.44,2419.59,2099430.0
1751384520,2419.42,2421.77,2418.39,2420.7,968314.0
1751384580,2420.54,2421.18,2420.0,2420.48,690124.0
1751384640,2420.78,2421.32,2419.73,2420.35,699438.0
1751384700,2420.35,2422.26,2420.16,2421.21,649790.0
1751384760,2421.21,2423.0,2420.83,2422.99,643682.0
1751384820,2423.0,2423.41,2421.92,2422.49,942388.0
1751384880,2422.49,2422.64,2419.84,2420.05,1143304.0
1751384940,2420.05,2420.99,2419.81,2420.99,627100.0
1751385000,2420.99,2422.2,2420.5,2420.8,578862.0
1751385060,2420.8,2422.99,2420.8,2422.03,278376.0
1751385120,2422.03,2423.14,2421.54,2422.04,632980.0
1751385180,2422.33,2423.13,2421.78,2422.95,1119128.0
1751385240,2422.96,2423.14,2421.75,2422.69,543016.0
1751385300,2422.69,2422.7,2420.07,2421.5,1185248.0
1751385360,2421.51,2421.95,2421.04,2421.31,271668.0
1751385420,2421.32,2422.93,2420.3,2422.7,503294.0
1751385480,2422.72,2423.45,2422.41,2422.69,1702876.0
1751385540,2422.69,2424.17,2422.24,2422.49,1416468.0
1751385600,2422.48,2422.91,2422.0,2422.41,823946.0
1751385660,2422.49,2423.16,2420.94,2422.48,822568.0
1751385720,2422.43,2422.82,2420.76,2422.13,981462.0
1751385780,2422.13,2423.04,2421.07,2421.91,685196.0
1751385840,2421.9,2421.91,2420.07,2420.07,499470.0
1751385900,2420.07,2421.04,2418.94,2420.32,1579250.0
1751385960,2420.32,2420.78,2418.13,2420.32,741178.0
1751386020,2420.32,2420.35,2418.78,2419.42,878668.0
1751386080,2419.41,2421.21,2418.36,2421.2,633584.0
1751386140,2421.43,2423.89,2421.15,2423.89,760774.0
1751386200,2423.73,2426.56,2423.69,2426.45,2739232.0
1751386260,2426.45,2427.92,2426.36,2426.67,1700142.0
1751386320,2426.5,2427.72,2426.41,2427.7,904968.0
1751386380,2427.85,2429.81,2427.52,2429.81,2098698.0
1751386440,2429.55,2430.0,2428.28,2428.39,1720738.0
1751386500,2428.39,2429.25,2427.24,2427.53,1323990.0
1751386560,2427.53,2429.2,2427.53,2428.26,551958.0
1751386620,2428.25,2428.3,2425.03,2425.55,1491340.0
1751386680,2425.43,2426.0,2424.75,2424.76,844800.0
1751386740,2424.91,2425.8,2424.21,2425.45,630772.0
1751386800,2425.68,2426.39,2424.51,2424.72,2002934.0
1751386860,2424.73,2425.37,2423.86,2423.87,1114942.0
1751386920,2423.88,2424.33,2423.05,2424.33,1005466.0
1751386980,2424.32,2425.9,2423.59,2425.9,1224336.0
1751387040,2425.89,2427.07,2425.89,2427.07,410512.0
1751387100,2427.07,2428.3,2426.85,2427.13,636042.0
1751387160,2426.89,2427.96,2426.38,2427.96,664828.0
1751387220,2427.96,2428.97,2427.19,2428.97,756542.0
1751387280,2428.97,2429.53,2428.37,2429.05,695404.0
1751387340,2429.06,2429.09,2427.59,2427.75,709052.0
1751387400,2427.75,2427.75,2426.81,2427.74,729786.0
1751387460,2427.73,2428.07,2427.55,2427.56,341872.0
1751387520,2427.55,2427.55,2425.82,2427.0,625802.0
1751387580,2427.0,2428.64,2426.99,2428.63,751558.0
1751387640,2428.64,2429.9,2428.39,2429.87,849234.0
1751387700,2429.86,2429.87,2426.46,2426.46,736698.0
1751387760,2426.46,2428.49,2426.0,2427.52,567256.0
1751387820,2427.79,2427.8,2425.83,2426.0,914868.0
1751387880,2426.0,2427.34,2426.0,2426.64,368952.0
1751387940,2426.64,2426.98,2425.34,2425.51,426898.0
1751388000,2425.51,2426.64,2424.8,2426.37,1158600.0
1751388060,2426.37,2426.41,2425.15,2426.16,396074.0
1751388120,2426.16,2427.99,2426.16,2426.62,707158.0
1751388180,2426.41,2426.65,2426.03,2426.15,220158.0
1751388240,2426.15,2426.18,2424.75,2425.8,877856.0
1751388300,2425.8,2426.21,2424.73,2424.74,378298.0
1751388360,2424.74,2424.74,2421.77,2421.82,2071542.0
1751388420,2421.64,2423.51,2420.49,2423.5,1970092.0
1751388480,2423.5,2427.63,2423.5,2426.21,2269566.0
1751388540,2426.21,2426.61,2425.73,2426.56,560984.0
1751388600,2426.56,2426.61,2424.04,2424.05,963994.0
1751388660,2424.05,2424.75,2423.47,2424.04,536350.0
1751388720,2424.05,2425.47,2423.99,2425.46,233214.0
1751388780,2425.46,2427.44,2425.46,2426.92,1276804.0
1751388840,2426.93,2427.49,2426.6,2426.99,243196.0
1751388900,2427.0,2427.5,2426.36,2427.06,1052574.0
1751388960,2427.07,2427.07,2424.5,2425.19,269070.0
1751389020,2425.19,2425.19,2422.35,2422.58,674470.0
1751389080,2422.58,2422.78,2420.55,2421.45,1120884.0
1751389140,2421.6,2424.31,2421.6,2423.4,870884.0
1751389200,2423.21,2424.29,2422.92,2424.29,882226.0
1751389260,2424.29,2424.29,2422.17,2422.18,354720.0
1751389320,2422.18,2423.23,2421.09,2422.21,980888.0
1751389380,2422.21,2422.53,2418.15,2418.15,2154226.0
1751389440,2418.3,2418.57,2416.7,2417.75,3899610.0
1751389500,2417.47,2420.47,2417.0,2420.47,2176518.0
1751389560,2420.46,2420.47,2418.4,2418.41,1531410.0
1751389620,2418.41,2419.31,2418.3,2418.68,374816.0
1751389680,2418.67,2421.91,2418.67,2421.9,453930.0
1751389740,2421.91,2423.67,2421.58,2422.02,800954.0
1751389800,2422.02,2422.02,2420.81,2420.81,411072.0
1751389860,2420.81,2426.82,2420.62,2426.82,2327262.0
1751389920,2426.82,2428.27,2425.92,2426.07,1693266.0
1751389980,2426.07,2426.57,2424.68,2424.68,366150.0
1751390040,2424.68,2425.11,2423.5,2424.18,604664.0
1751390100,2424.18,2424.55,2423.33,2423.34,299390.0
1751390160,2423.32,2424.69,2423.0,2423.88,351924.0
1751390220,2423.8,2424.0,2422.45,2424.0,161584.0
1751390280,2424.0,2424.0,2422.92,2423.96,242404.0
1751390340,2423.96,2424.91,2423.96,2424.72,300694.0
1751390400,2424.73,2425.43,2424.3,2424.31,620834.0
1751390460,2424.3,2426.0,2423.44,2425.34,333834.0
1751390520,2425.33,2426.45,2425.06,2426.16,424382.0
1751390580,2426.17,2429.26,2426.16,2428.57,1738880.0
1751390640,2428.54,2430.35,2428.29,2429.93,4458576.0
1751390700,2429.71,2430.0,2428.99,2429.6,2076560.0
1751390760,2429.6,2429.96,2426.8,2427.28,1161246.0
1751390820,2427.28,2427.28,2424.62,2425.54,852826.0
1751390880,2425.54,2426.77,2425.43,2426.22,290544.0
1751390940,2426.22,2426.35,2425.35,2425.63,350840.0
1751391000,2425.63,2426.51,2425.44,2425.59,245614.0
1751391060,2425.59,2427.0,2425.59,2426.1,616754.0
1751391120,2426.05,2426.84,2425.62,2426.58,271436.0
1751391180,2426.57,2426.82,2423.24,2423.43,618812.0
1751391240,2423.43,2423.6,2423.22,2423.58,638182.0
1751391300,2423.72,2426.03,2423.72,2424.53,799522.0
1751391360,2424.53,2425.89,2424.35,2425.66,348840.0
1751391420,2425.39,2425.39,2424.72,2425.15,144544.0
1751391480,2425.15,2425.99,2424.73,2425.7,479518.0
1751391540,2425.69,2426.84,2425.67,2426.69,187388.0
1751391600,2426.79,2428.03,2426.55,2428.03,345796.0
1751391660,2428.2,2430.12,2428.1,2429.12,913514.0
1751391720,2429.11,2429.55,2428.01,2428.61,699924.0
1751391780,2428.61,2428.68,2427.56,2427.57,217854.0
1751391840,2427.57,2428.0,2427.54,2428.0,201802.0
1751391900,2427.99,2428.26,2427.23,2428.0,209248.0
1751391960,2427.99,2428.0,2425.77,2426.99,391430.0
1751392020,2426.99,2426.99,2424.7,2424.7,427592.0
1751392080,2424.71,2425.99,2424.28,2424.61,485890.0
1751392140,2424.62,2425.25,2424.61,2425.01,790754.0
1751392200,2425.01,2426.4,2424.1,2426.4,885890.0
1751392260,2426.4,2427.95,2426.4,2426.55,278514.0
1751392320,2426.55,2426.98,2425.65,2426.68,229688.0
1751392380,2426.68,2427.83,2426.37,2427.1,364924.0
1751392440,2427.11,2427.34,2425.9,2426.08,186044.0
1751392500,2426.08,2426.14,2424.33,2424.5,443362.0
1751392560,2424.49,2425.66,2424.49,2425.11,168642.0
1751392620,2425.11,2426.39,2425.11,2426.08,259998.0
1751392680,2426.09,2430.43,2426.09,2430.43,2879986.0
1751392740,2430.4,2432.46,2430.08,2431.04,2865780.0
1751392800,2431.05,2432.25,2430.86,2430.94,1270236.0
1751392860,2430.92,2430.92,2428.5,2429.5,718978.0
1751392920,2429.5,2429.87,2428.27,2429.68,352274.0
1751392980,2429.68,2430.58,2428.82,2429.16,1299214.0
1751393040,2429.17,2429.49,2428.26,2428.26,179492.0
1751393100,2428.26,2428.56,2427.53,2428.47,312954.0
1751393160,2428.47,2428.97,2428.13,2428.56,205084.0
1751393220,2428.56,2428.94,2427.53,2428.31,400030.0
1751393280,2428.3,2431.26,2428.11,2429.78,390032.0
1751393340,2429.78,2429.97,2428.34,2428.87,178270.0
1751393400,2429.15,2429.96,2428.35,2428.35,241252.0
1751393460,2428.35,2429.24,2428.01,2428.01,247410.0
1751393520,2428.01,2428.76,2427.54,2428.76,673330.0
1751393580,2428.76,2429.13,2428.18,2428.66,359454.0
1751393640,2428.66,2429.11,2427.4,2427.96,236670.0
1751393700,2427.96,2427.97,2427.4,2427.54,258646.0
1751393760,2427.81,2427.86,2425.01,2425.01,475590.0
1751393820,2425.01,2425.18,2423.53,2423.61,707698.0
1751393880,2423.65,2424.4,2422.65,2424.39,1508510.0
1751393940,2424.39,2426.14,2423.56,2423.89,832216.0
1751394000,2424.01,2424.29,2420.88,2421.94,1456952.0
1751394060,2421.95,2421.95,2420.97,2421.61,1150388.0
1751394120,2421.6,2422.11,2419.53,2420.6,1963026.0
1751394180,2420.6,2420.79,2419.66,2420.42,833106.0
1751394240,2420.42,2422.31,2420.35,2421.97,1115524.0
1751394300,2421.91,2422.66,2421.6,2422.66,265578.0
1751394360,2422.65,2423.12,2421.41,2421.41,337202.0
1751394420,2421.25,2421.46,2420.29,2420.29,810514.0
1751394480,2420.3,2421.77,2419.7,2420.88,968504.0
1751394540,2420.88,2421.25,2420.22,2420.23,831728.0
1751394600,2420.23,2421.63,2420.05,2421.63,469132.0
1751394660,2421.63,2422.88,2421.49,2422.57,742584.0
1751394720,2422.57,2423.26,2422.23,2422.36,260178.0
1751394780,2422.35,2423.43,2422.0,2422.57,357696.0
1751394840,2422.56,2422.76,2421.34,2422.32,223772.0
1751394900,2422.33,2423.43,2420.83,2421.32,355914.0
1751394960,2421.33,2422.21,2421.32,2422.05,212782.0
1751395020,2421.9,2422.85,2420.9,2422.71,259540.0
1751395080,2422.51,2422.6,2421.8,2422.15,414042.0
1751395140,2422.15,2422.64,2421.82,2422.4,362776.0
1751395200,2422.4,2422.76,2422.02,2422.03,168162.0
1751395260,2421.55,2422.32,2420.78,2420.78,443600.0
1751395320,2420.79,2421.43,2420.24,2420.85,546566.0
1751395380,2420.85,2422.07,2420.85,2421.01,499916.0
1751395440,2421.01,2421.6,2421.01,2421.44,197274.0
1751395500,2421.43,2422.2,2420.44,2420.8,329392.0
1751395560,2420.81,2420.81,2417.77,2418.04,1628280.0
1751395620,2418.35,2418.84,2416.61,2416.8,2601552.0
1751395680,2416.8,2416.8,2415.46,2416.61,1838156.0
1751395740,2416.6,2417.82,2416.14,2417.72,1800656.0
1751395800,2417.72,2418.86,2416.78,2416.94,1437842.0
1751395860,2416.94,2418.26,2416.35,2416.54,776570.0
1751395920,2416.54,2418.04,2411.49,2412.77,7398926.0
1751395980,2412.77,2413.46,2410.63,2412.41,4347652.0
1751396040,2412.41,2413.19,2411.93,2413.19,1207136.0
1751396100,2413.19,2414.36,2412.97,2413.96,1252074.0
1751396160,2414.03,2414.66,2413.4,2413.76,629488.0
1751396220,2413.76,2414.52,2413.01,2413.08,393114.0
1751396280,2413.08,2413.64,2399.05,2407.03,29847348.0
1751396340,2406.98,2411.21,2406.68,2409.14,6263774.0
1751396400,2409.14,2410.14,2405.99,2409.14,5945636.0
1751396460,2409.14,2410.1,2406.73,2406.95,3105346.0
1751396520,2406.98,2406.98,2403.64,2404.45,4899198.0
1751396580,2404.06,2406.97,2403.21,2406.9,2501122.0
1751396640,2406.91,2411.57,2406.66,2410.83,4476684.0
1751396700,2410.91,2412.83,2410.91,2411.12,2129818.0
1751396760,2410.88,2412.56,2410.4,2411.53,1009620.0
1751396820,2411.16,2412.99,2410.93,2412.95,1250224.0
1751396880,2412.94,2413.44,2410.66,2410.66,1332776.0
1751396940,2410.74,2412.24,2410.21,2412.23,1408702.0
1751397000,2412.48,2416.27,2412.48,2416.26,2587058.0
1751397060,2416.27,2416.47,2414.69,2414.69,911474.0
1751397120,2414.69,2414.95,2413.0,2414.95,855040.0
1751397180,2414.95,2417.14,2414.2,2417.07,617070.0
1751397240,2417.06,2417.76,2416.85,2417.27,1553286.0
1751397300,2417.27,2419.48,2417.08,2418.57,2281818.0
1751397360,2418.58,2418.83,2417.95,2418.38,531370.0
1751397420,2418.47,2418.47,2416.0,2416.01,890642.0
1751397480,2415.47,2415.53,2414.55,2415.27,801274.0
1751397540,2415.18,2417.3,2415.07,2416.49,835036.0
1751397600,2416.49,2417.63,2416.25,2417.37,435956.0
1751397660,2417.33,2418.6,2416.84,2418.59,501946.0
1751397720,2418.6,2420.14,2418.6,2418.93,1676612.0
1751397780,2418.93,2419.26,2418.55,2419.12,832478.0
1751397840,2419.12,2420.99,2419.11,2420.27,767662.0
1751397900,2420.27,2420.46,2419.28,2419.29,622476.0
1751397960,2419.2,2420.34,2419.04,2420.34,564300.0
1751398020,2420.45,2421.0,2419.12,2419.12,998296.0
1751398080,2419.12,2420.36,2418.83,2419.32,809356.0
1751398140,2419.47,2419.95,2419.22,2419.43,444244.0
1751398200,2419.43,2419.45,2418.27,2418.29,322180.0
1751398260,2418.21,2419.93,2417.87,2419.07,658010.0
1751398320,2419.01,2419.22,2417.22,2417.77,511796.0
1751398380,2417.77,2419.1,2417.77,2418.2,404846.0
1751398440,2418.19,2418.99,2416.04,2416.44,840264.0
1751398500,2416.44,2417.64,2416.43,2416.93,442670.0
1751398560,2416.92,2419.0,2416.92,2417.36,292476.0
1751398620,2417.36,2417.81,2416.28,2417.81,347388.0
1751398680,2417.81,2417.97,2414.54,2414.86,1699532.0
1751398740,2414.87,2415.07,2412.41,2412.57,3329142.0
1751398800,2412.44,2412.44,2408.96,2409.54,5838448.0
1751398860,2409.54,2409.54,2406.95,2408.31,2487424.0
1751398920,2408.37,2408.86,2407.3,2407.96,1499094.0
1751398980,2407.88,2411.0,2407.69,2410.99,2230124.0
1751399040,2410.99,2411.49,2409.74,2410.89,1011456.0
1751399100,2410.88,2413.15,2410.88,2413.15,1092904.0
1751399160,2413.15,2413.15,2412.12,2412.6,981032.0
1751399220,2412.6,2416.18,2412.6,2415.94,1657734.0
1751399280,2415.94,2415.94,2414.31,2414.7,474896.0
1751399340,2414.7,2414.79,2413.94,2414.74,276724.0
1751399400,2414.81,2415.14,2413.38,2413.67,423650.0
1751399460,2413.66,2414.03,2412.16,2413.54,996778.0
1751399520,2413.54,2413.69,2412.76,2413.4,961222.0
1751399580,2413.4,2414.03,2413.17,2413.38,497280.0
1751399640,2413.31,2413.72,2411.39,2412.38,808656.0
1751399700,2411.96,2412.25,2410.92,2411.76,876320.0
1751399760,2411.88,2412.0,2410.66,2412.0,324980.0
1751399820,2411.99,2412.5,2410.38,2410.66,397354.0
1751399880,2410.67,2410.67,2407.67,2408.27,1280214.0
1751399940,2408.27,2408.5,2401.34,2401.58,5694816.0
1751400000,2401.57,2405.67,2397.16,2397.86,17043274.0
1751400060,2397.63,2400.81,2393.52,2400.56,15421112.0
1751400120,2400.56,2403.39,2398.99,2401.51,4718400.0
1751400180,2400.85,2401.69,2397.2,2397.99,3261078.0
1751400240,2397.99,2400.34,2397.74,2399.93,1438846.0
1751400300,2399.93,2405.06,2399.93,2404.1,1955830.0
1751400360,2404.1,2405.5,2404.1,2405.11,2338076.0
1751400420,2404.88,2407.0,2404.88,2406.72,1586482.0
1751400480,2406.72,2407.66,2405.36,2406.07,1437802.0
1751400540,2406.06,2406.39,2401.41,2401.53,2302606.0
1751400600,2401.53,2403.51,2401.53,2403.51,1575262.0
1751400660,2403.5,2405.24,2402.68,2405.24,925828.0
1751400720,2405.25,2405.25,2398.61,2398.88,2914652.0
1751400780,2398.88,2399.16,2395.89,2396.68,2754752.0
1751400840,2396.68,2399.19,2396.0,2398.85,1937844.0
1751400900,2398.86,2401.79,2398.73,2400.74,1354720.0
1751400960,2400.92,2405.01,2400.89,2405.01,1445284.0
1751401020,2405.16,2406.36,2403.91,2406.09,1513414.0
1751401080,2406.09,2406.3,2404.86,2405.77,805208.0
1751401140,2405.78,2407.4,2405.77,2406.69,1333630.0
1751401200,2406.58,2408.81,2406.57,2408.8,1206450.0
1751401260,2408.8,2408.89,2406.35,2407.15,2102520.0
1751401320,2407.15,2407.46,2404.22,2404.23,2134426.0
1751401380,2404.23,2404.66,2403.9,2404.11,553398.0
1751401440,2404.5,2405.95,2404.5,2405.95,1115390.0
1751401500,2405.95,2407.84,2405.95,2407.83,385774.0
1751401560,2407.83,2408.23,2407.43,2407.86,806306.0
1751401620,2407.85,2407.97,2406.79,2406.98,603664.0
1751401680,2406.98,2407.58,2406.97,2407.47,364678.0
1751401740,2407.46,2408.4,2407.46,2408.32,433390.0
1751401800,2408.32,2409.75,2407.88,2409.0,1322856.0
1751401860,2409.01,2409.77,2408.77,2409.72,672772.0
1751401920,2409.72,2411.33,2409.72,2411.33,1058840.0
1751401980,2411.33,2411.58,2410.81,2410.81,822362.0
1751402040,2410.81,2411.55,2410.41,2411.37,316020.0
1751402100,2411.37,2412.99,2411.37,2412.18,926362.0
1751402160,2412.18,2414.99,2411.07,2414.12,3017850.0
1751402220,2414.13,2414.66,2413.31,2414.4,1000150.0
1751402280,2414.35,2415.15,2414.19,2414.6,1025348.0
1751402340,2414.61,2415.22,2414.46,2414.62,404210.0
1751402400,2414.61,2414.62,2412.52,2414.44,1405874.0
1751402460,2414.81,2414.81,2413.86,2414.21,636850.0
1751402520,2414.21,2414.21,2414.01,2414.2,287458.0
1751402580,2414.2,2414.82,2413.52,2414.22,687246.0
1751402640,2414.22,2414.6,2413.52,2413.63,279300.0
1751402700,2413.63,2414.57,2413.53,2414.4,213832.0
1751402760,2414.4,2414.72,2414.0,2414.71,258462.0
1751402820,2414.72,2416.13,2414.71,2415.22,1249404.0
1751402880,2415.23,2416.31,2414.8,2415.27,1579258.0
1751402940,2415.28,2415.28,2414.0,2414.0,701844.0
1751403000,2414.01,2414.01,2411.65,2412.18,1086474.0
1751403060,2412.28,2414.99,2412.28,2414.88,500652.0
1751403120,2414.88,2415.0,2414.61,2414.83,342122.0
1751403180,2414.83,2415.76,2413.56,2414.55,972500.0
1751403240,2414.55,2414.62,2413.58,2413.59,309688.0
1751403300,2413.59,2414.65,2413.58,2414.54,219894.0
1751403360,2414.54,2414.69,2413.94,2414.4,310964.0
1751403420,2414.4,2415.0,2413.78,2413.9,643580.0
1751403480,2413.9,2417.37,2413.8,2417.09,1042566.0
1751403540,2416.59,2416.59,2413.83,2413.84,848996.0
1751403600,2413.84,2413.84,2412.4,2412.41,373404.0
1751403660,2412.4,2412.75,2411.0,2412.75,2979556.0
1751403720,2412.75,2412.75,2411.36,2411.64,551472.0
1751403780,2411.64,2412.19,2411.38,2412.18,206070.0
1751403840,2412.19,2412.19,2409.67,2410.48,1297650.0
1751403900,2410.48,2410.48,2405.52,2405.89,2024104.0
1751403960,2405.9,2406.1,2403.65,2404.33,1408664.0
1751404020,2404.33,2404.57,2403.67,2403.74,445956.0
1751404080,2403.73,2404.61,2403.66,2404.61,589260.0
1751404140,2404.61,2406.96,2404.61,2406.0,728700.0
1751404200,2406.0,2406.01,2405.01,2405.18,746820.0
1751404260,2405.18,2405.24,2403.71,2403.72,411656.0
1751404320,2403.72,2404.48,2402.78,2402.78,498880.0
1751404380,2402.78,2404.61,2402.78,2404.08,583148.0
1751404440,2404.18,2405.49,2403.31,2405.01,281654.0
1751404500,2405.0,2406.42,2404.71,2404.93,878996.0
1751404560,2404.93,2405.85,2404.93,2405.07,241216.0
1751404620,2405.07,2406.0,2404.21,2405.99,562434.0
1751404680,2406.04,2409.06,2406.04,2409.05,2275950.0
1751404740,2409.06,2410.44,2409.05,2409.29,1202594.0
1751404800,2409.29,2410.34,2408.38,2410.33,609734.0
1751404860,2410.34,2412.82,2410.11,2412.45,1438524.0
1751404920,2412.44,2414.72,2412.36,2413.33,1859948.0
1751404980,2413.33,2415.89,2413.33,2415.88,2207440.0
1751405040,2415.88,2417.19,2415.3,2415.3,1746234.0
1751405100,2415.3,2415.3,2413.21,2413.84,722148.0
1751405160,2413.83,2414.0,2412.21,2412.71,482634.0
1751405220,2412.71,2412.76,2410.78,2412.01,632648.0
1751405280,2412.01,2412.34,2411.34,2412.12,297750.0
1751405340,2412.12,2412.44,2410.76,2412.43,556712.0
1751405400,2412.44,2412.44,2409.89,2409.99,279890.0
1751405460,2409.99,2410.0,2407.98,2408.18,708278.0
1751405520,2408.11,2410.0,2408.05,2408.64,666030.0
1751405580,2408.64,2408.64,2406.37,2406.37,558254.0
1751405640,2406.37,2408.72,2406.37,2408.72,410742.0
1751405700,2408.71,2409.91,2408.71,2408.73,395872.0
1751405760,2408.73,2409.76,2407.15,2407.15,350896.0
1751405820,2407.22,2409.78,2407.22,2409.13,257378.0
1751405880,2409.13,2409.46,2408.22,2408.22,294912.0
1751405940,2408.18,2409.02,2406.65,2408.92,453394.0
1751406000,2408.92,2409.12,2406.4,2406.69,954482.0
1751406060,2406.69,2407.52,2405.1,2406.15,636008.0
1751406120,2406.16,2406.48,2406.15,2406.16,171076.0
1751406180,2406.16,2407.64,2406.16,2407.37,319564.0
1751406240,2407.35,2407.95,2406.65,2407.43,291104.0
1751406300,2407.43,2407.44,2406.92,2407.05,112734.0
1751406360,2407.05,2407.32,2406.0,2406.01,169918.0
1751406420,2406.01,2406.01,2405.0,2405.14,232502.0
1751406480,2405.08,2405.17,2403.5,2404.66,1198562.0
1751406540,2404.67,2407.1,2404.59,2406.96,363926.0
1751406600,2406.96,2409.0,2406.96,2408.33,684002.0
1751406660,2408.13,2409.45,2408.13,2408.89,175686.0
1751406720,2408.64,2408.64,2407.5,2407.51,139338.0
1751406780,2407.5,2407.51,2405.0,2405.9,729650.0
1751406840,2405.9,2406.47,2405.61,2405.61,360320.0
1751406900,2405.62,2405.75,2405.01,2405.53,413816.0
1751406960,2405.47,2406.64,2405.19,2405.87,260320.0
1751407020,2405.75,2405.86,2404.14,2404.15,480992.0
1751407080,2404.15,2405.42,2403.51,2405.07,963888.0
1751407140,2405.15,2406.58,2404.23,2405.99,661470.0
1751407200,2405.98,2406.5,2404.83,2405.89,1054844.0
1751407260,2405.88,2405.89,2401.91,2401.91,1134046.0
1751407320,2401.91,2404.71,2401.9,2404.71,860144.0
1751407380,2405.03,2407.28,2404.71,2406.99,896496.0
1751407440,2406.99,2408.64,2406.99,2407.99,776320.0
1751407500,2408.19,2409.27,2408.19,2408.27,947058.0
1751407560,2408.28,2408.28,2404.01,2404.01,468384.0
1751407620,2403.72,2404.01,2402.95,2403.19,854368.0
1751407680,2403.19,2403.19,2398.1,2399.12,3794464.0
1751407740,2399.19,2400.46,2398.63,2400.43,1400730.0
1751407800,2400.43,2401.22,2399.77,2399.77,943202.0
1751407860,2399.77,2400.71,2399.77,2400.71,548554.0
1751407920,2400.71,2405.4,2400.71,2405.2,886892.0
1751407980,2405.2,2407.45,2405.06,2406.41,1756764.0
1751408040,2406.41,2406.69,2405.52,2406.56,2558358.0
1751408100,2406.68,2407.33,2405.76,2405.76,438854.0
1751408160,2405.77,2406.77,2405.58,2406.77,551308.0
1751408220,2406.77,2407.76,2406.51,2407.36,838964.0
1751408280,2407.18,2407.26,2406.01,2406.6,277978.0
1751408340,2406.6,2407.79,2406.57,2407.79,322140.0
1751408400,2407.78,2408.99,2406.82,2407.21,1387936.0
1751408460,2407.21,2407.79,2406.36,2407.79,265788.0
1751408520,2407.79,2408.27,2406.57,2407.0,300748.0
1751408580,2407.01,2407.52,2405.67,2406.0,711582.0
1751408640,2406.01,2406.01,2405.15,2405.15,235432.0
1751408700,2405.19,2405.77,2404.0,2405.76,928738.0
1751408760,2405.76,2406.66,2405.39,2405.8,304224.0
1751408820,2405.81,2406.89,2405.8,2406.55,280684.0
1751408880,2406.55,2406.89,2405.76,2405.82,187262.0
1751408940,2405.82,2406.12,2405.35,2405.81,190726.0
1751409000,2405.67,2406.7,2405.34,2405.34,195456.0
1751409060,2405.01,2405.01,2404.17,2404.87,487572.0
1751409120,2404.8,2407.0,2404.35,2406.99,797636.0
1751409180,2406.99,2409.43,2406.99,2408.33,1104272.0
1751409240,2408.43,2410.27,2408.43,2409.87,896222.0
1751409300,2409.87,2410.89,2409.87,2410.66,633358.0
1751409360,2410.63,2411.93,2409.93,2411.84,1076998.0
1751409420,2411.85,2412.29,2409.94,2410.15,1040788.0
1751409480,2410.15,2410.92,2409.32,2410.81,266612.0
1751409540,2410.81,2410.82,2409.54,2409.73,361058.0
1751409600,2409.72,2409.72,2408.0,2408.79,323702.0
1751409660,2408.78,2409.39,2408.78,2409.22,194284.0
1751409720,2409.22,2411.46,2409.22,2411.46,648974.0
1751409780,2411.45,2411.46,2409.84,2410.46,781382.0
1751409840,2410.46,2410.46,2409.45,2409.66,283880.0
1751409900,2409.66,2410.1,2409.46,2409.95,733192.0
1751409960,2409.95,2410.12,2408.38,2408.38,613104.0
1751410020,2408.38,2408.69,2408.28,2408.62,243396.0
1751410080,2408.61,2409.16,2408.0,2408.67,293820.0
1751410140,2408.68,2409.12,2408.67,2408.76,64966.0
1751410200,2408.77,2409.39,2408.76,2408.8,153544.0
1751410260,2408.8,2408.81,2407.14,2407.14,399318.0
1751410320,2407.14,2407.15,2406.49,2406.7,226634.0
1751410380,2406.7,2406.88,2406.15,2406.88,229400.0
1751410440,2406.88,2407.14,2406.63,2406.63,315086.0
1751410500,2406.63,2406.76,2406.53,2406.53,138324.0
1751410560,2406.54,2406.9,2405.34,2405.34,600226.0
1751410620,2405.34,2405.61,2401.36,2401.59,5480036.0
1751410680,2401.63,2401.68,2399.61,2400.6,3424228.0
1751410740,2400.6,2400.6,2398.35,2399.64,1430318.0
1751410800,2399.65,2399.65,2397.5,2399.2,1961142.0
1751410860,2399.2,2399.44,2397.1,2397.27,1388660.0
1751410920,2397.27,2400.81,2397.27,2399.92,1606938.0
1751410980,2399.92,2400.29,2398.59,2398.59,1295256.0
1751411040,2398.43,2398.43,2392.54,2392.81,6066176.0
1751411100,2392.93,2395.2,2392.81,2393.41,5841184.0
1751411160,2393.41,2395.52,2392.41,2395.15,2158436.0
1751411220,2395.15,2395.47,2394.23,2394.24,1066212.0
1751411280,2394.23,2395.24,2394.23,2395.01,676844.0
1751411340,2395.0,2395.01,2393.0,2394.7,1407418.0
1751411400,2394.99,2396.1,2394.62,2395.01,1057916.0
1751411460,2395.0,2395.39,2384.63,2388.74,18573476.0
1751411520,2388.74,2391.48,2388.44,2388.44,2568242.0
1751411580,2388.44,2390.14,2388.44,2389.72,2877844.0
1751411640,2389.71,2391.03,2387.85,2388.89,3754898.0
1751411700,2389.01,2391.65,2389.01,2390.5,1335370.0
1751411760,2390.49,2391.57,2389.3,2389.9,2899102.0
1751411820,2390.2,2392.71,2390.2,2392.19,1346934.0
1751411880,2392.19,2392.95,2391.39,2392.34,675658.0
1751411940,2392.35,2392.47,2391.17,2391.47,606832.0
1751412000,2391.47,2394.92,2391.46,2394.44,1714088.0
1751412060,2394.45,2394.66,2392.64,2393.29,941238.0
1751412120,2393.29,2395.23,2393.29,2394.6,546672.0
1751412180,2394.61,2394.92,2393.79,2394.13,655286.0
1751412240,2394.13,2394.87,2394.0,2394.54,309930.0
1751412300,2394.54,2394.74,2393.17,2393.17,1395894.0
1751412360,2393.17,2394.6,2393.17,2394.59,355220.0
1751412420,2394.59,2395.94,2394.59,2395.24,884690.0
1751412480,2395.25,2395.48,2395.01,2395.47,321124.0
1751412540,2395.47,2395.85,2395.08,2395.66,394950.0
1751412600,2395.65,2396.07,2395.58,2395.96,474584.0
1751412660,2395.79,2396.41,2395.23,2395.94,503054.0
1751412720,2395.93,2397.28,2395.93,2397.06,895052.0
1751412780,2397.06,2398.23,2396.88,2398.22,890918.0
1751412840,2398.23,2398.23,2397.51,2397.88,633982.0
1751412900,2397.88,2397.88,2395.57,2395.94,613060.0
1751412960,2395.94,2397.67,2395.94,2396.89,835548.0
1751413020,2396.89,2397.19,2396.41,2396.79,503476.0
1751413080,2396.8,2396.89,2396.13,2396.13,274014.0
1751413140,2396.02,2396.71,2396.02,2396.38,419146.0
1751413200,2396.38,2396.86,2396.27,2396.78,260758.0
1751413260,2396.23,2397.38,2396.0,2396.65,628336.0
1751413320,2396.65,2397.24,2396.0,2397.01,384148.0
1751413380,2396.89,2397.64,2396.82,2397.64,236168.0
1751413440,2397.64,2400.81,2397.63,2400.69,3462584.0
1751413500,2400.7,2401.85,2400.7,2401.21,821218.0
1751413560,2401.21,2401.21,2400.96,2401.09,696090.0
1751413620,2401.2,2402.48,2401.2,2402.33,1189380.0
1751413680,2402.34,2403.37,2402.22,2403.37,912400.0
1751413740,2403.36,2403.79,2402.65,2403.5,853470.0
1751413800,2403.55,2403.88,2403.1,2403.51,377436.0
1751413860,2403.51,2404.14,2403.5,2403.66,488064.0
1751413920,2403.67,2403.67,2402.88,2402.89,382584.0
1751413980,2402.89,2404.2,2402.89,2404.2,480388.0
1751414040,2404.2,2404.36,2403.52,2403.71,547974.0
1751414100,2403.7,2405.0,2403.48,2404.94,1269128.0
1751414160,2404.94,2405.0,2404.02,2405.0,410074.0
1751414220,2404.99,2405.0,2404.4,2404.41,311102.0
1751414280,2404.41,2404.72,2404.1,2404.54,413976.0
1751414340,2404.54,2404.55,2403.65,2403.65,273614.0
1751414400,2403.66,2403.66,2402.1,2403.3,1358460.0
1751414460,2403.3,2404.89,2403.21,2404.46,2186752.0
1751414520,2404.67,2404.98,2404.13,2404.82,628196.0
1751414580,2404.82,2405.42,2404.0,2404.96,912024.0
1751414640,2405.16,2405.16,2403.77,2404.54,396910.0
1751414700,2404.46,2404.52,2403.33,2403.86,629560.0
1751414760,2403.7,2404.89,2402.66,2404.21,1337862.0
1751414820,2404.21,2405.91,2404.21,2404.61,758656.0
1751414880,2404.61,2404.61,2402.79,2402.79,1062660.0
1751414940,2402.62,2404.6,2401.84,2404.23,2639614.0
1751415000,2404.23,2404.65,2403.49,2404.08,273244.0
1751415060,2404.07,2406.0,2403.87,2406.0,329252.0
1751415120,2406.1,2406.81,2405.43,2405.43,662202.0
1751415180,2405.44,2405.83,2404.81,2405.82,496090.0
1751415240,2405.82,2406.15,2405.5,2406.14,706226.0
1751415300,2406.14,2407.79,2405.68,2407.67,1217050.0
1751415360,2407.68,2407.68,2404.6,2404.6,1069718.0
1751415420,2404.61,2405.78,2403.34,2405.77,626656.0
1751415480,2405.78,2406.48,2404.79,2404.79,664308.0
1751415540,2404.8,2405.95,2404.5,2405.95,199434.0
1751415600,2405.95,2406.7,2405.81,2406.7,1139874.0
1751415660,2406.7,2406.9,2405.94,2406.9,269254.0
1751415720,2406.9,2406.97,2406.22,2406.23,277600.0
1751415780,2406.63,2408.36,2406.53,2408.27,688152.0
1751415840,2408.27,2408.68,2405.6,2405.77,688482.0
1751415900,2405.88,2407.22,2405.88,2406.77,371018.0
1751415960,2406.77,2406.97,2405.25,2406.0,1232514.0
1751416020,2406.0,2407.43,2405.99,2407.43,293202.0
1751416080,2407.69,2408.59,2407.52,2408.58,690104.0
1751416140,2408.58,2408.68,2406.16,2406.64,562620.0
1751416200,2406.52,2407.32,2405.79,2405.79,862504.0
1751416260,2406.0,2407.73,2406.0,2407.11,495220.0
1751416320,2407.23,2408.24,2406.84,2407.87,281308.0
1751416380,2408.18,2408.6,2406.7,2406.71,635736.0
1751416440,2406.7,2407.79,2405.78,2407.79,344718.0
1751416500,2407.79,2408.22,2407.43,2408.16,382868.0
1751416560,2408.15,2408.79,2408.08,2408.3,267022.0
1751416620,2408.3,2408.43,2407.5,2407.51,234170.0
1751416680,2407.5,2407.51,2404.29,2404.4,1195684.0
1751416740,2404.33,2404.6,2402.89,2404.59,700420.0
1751416800,2404.6,2405.59,2404.59,2405.17,429854.0
1751416860,2405.17,2405.48,2404.69,2404.99,298260.0
1751416920,2404.99,2406.95,2404.99,2406.95,478092.0
1751416980,2406.94,2407.68,2405.54,2405.89,363670.0
1751417040,2405.89,2406.59,2405.22,2405.87,567794.0
1751417100,2405.87,2405.88,2403.69,2403.69,499902.0
1751417160,2403.69,2404.1,2399.53,2399.93,3345678.0
1751417220,2399.82,2400.34,2398.1,2398.1,3474934.0
1751417280,2398.32,2399.09,2397.07,2398.25,2374732.0
1751417340,2398.15,2398.8,2396.51,2398.7,902130.0
1751417400,2398.86,2399.57,2398.56,2398.64,1452234.0
1751417460,2398.64,2400.87,2397.77,2399.92,2587958.0
1751417520,2399.92,2400.12,2398.36,2398.44,625040.0
1751417580,2398.44,2399.64,2397.89,2399.64,507328.0
1751417640,2399.64,2399.81,2397.17,2398.57,619036.0
1751417700,2398.71,2398.71,2397.73,2397.98,350266.0
1751417760,2398.22,2399.3,2397.99,2397.99,653424.0
1751417820,2398.0,2398.27,2397.77,2397.96,1881890.0
1751417880,2397.95,2398.42,2397.79,2397.8,665792.0
1751417940,2397.8,2398.47,2397.02,2397.4,411666.0
1751418000,2397.4,2398.42,2397.4,2398.16,652614.0
1751418060,2398.16,2399.3,2397.52,2399.21,657952.0
1751418120,2399.18,2399.59,2398.19,2399.23,375578.0
1751418180,2399.35,2399.53,2398.83,2399.02,368436.0
1751418240,2398.78,2399.14,2397.8,2398.13,250074.0
1751418300,2398.12,2400.95,2398.12,2400.29,1207674.0
1751418360,2400.28,2400.29,2399.02,2399.76,1013470.0
1751418420,2399.76,2400.45,2398.91,2398.92,813694.0
1751418480,2398.92,2400.0,2398.76,2400.0,369364.0
1751418540,2400.0,2400.0,2399.04,2399.06,301764.0
1751418600,2399.05,2400.79,2398.31,2400.78,426294.0
1751418660,2400.79,2400.79,2400.12,2400.13,313040.0
1751418720,2400.13,2400.7,2399.69,2399.91,298512.0
1751418780,2399.91,2400.25,2399.5,2399.59,623692.0
1751418840,2399.45,2400.99,2398.77,2400.99,2120684.0
1751418900,2400.98,2401.32,2399.5,2399.63,602800.0
1751418960,2399.51,2399.51,2393.78,2394.15,3124426.0
1751419020,2394.15,2394.39,2370.74,2380.56,48998312.0
1751419080,2381.08,2382.95,2380.6,2382.51,8341992.0
1751419140,2382.19,2393.57,2382.19,2391.78,8769010.0
1751419200,2391.78,2394.52,2389.24,2389.24,6684022.0
1751419260,2389.01,2395.53,2389.0,2394.73,3960870.0
1751419320,2394.87,2399.14,2393.99,2397.24,4387086.0
1751419380,2397.31,2397.67,2395.13,2396.35,1818456.0
1751419440,2396.36,2397.38,2396.34,2396.34,1588294.0
1751419500,2396.34,2396.34,2392.67,2394.01,2565732.0
1751419560,2394.01,2395.43,2392.52,2394.99,1729488.0
1751419620,2394.99,2402.78,2394.94,2402.5,6133952.0
1751419680,2402.04,2404.61,2401.41,2403.99,4473996.0
1751419740,2404.0,2405.24,2403.63,2404.79,1661646.0
1751419800,2404.8,2405.0,2403.7,2404.18,1826732.0
1751419860,2404.18,2404.68,2402.19,2402.19,2887640.0
1751419920,2402.1,2402.6,2401.01,2402.28,882040.0
1751419980,2402.29,2402.54,2401.31,2402.07,766898.0
1751420040,2402.07,2403.22,2401.86,2402.02,761272.0
1751420100,2402.02,2407.76,2402.02,2406.58,3158582.0
1751420160,2406.58,2407.0,2404.8,2405.1,1031892.0
1751420220,2405.1,2406.0,2404.23,2404.43,434166.0
1751420280,2404.43,2406.2,2404.43,2405.82,1167974.0
1751420340,2405.82,2407.54,2405.63,2406.0,857482.0
1751420400,2405.52,2405.87,2404.67,2405.54,1060356.0
1751420460,2405.55,2406.25,2405.55,2406.01,962866.0
1751420520,2406.01,2408.69,2406.01,2408.51,1326704.0
1751420580,2408.5,2409.82,2407.69,2409.09,2360212.0
1751420640,2409.1,2409.77,2409.1,2409.1,1017908.0
1751420700,2409.01,2409.49,2408.57,2408.57,1007628.0
1751420760,2408.58,2408.76,2407.36,2407.46,773644.0
1751420820,2407.22,2408.17,2407.22,2407.43,642106.0
1751420880,2407.43,2409.08,2407.43,2408.99,1309282.0
1751420940,2408.78,2410.03,2408.74,2409.93,1521488.0
1751421000,2409.93,2409.93,2407.6,2408.21,857052.0
1751421060,2408.21,2409.2,2407.1,2407.5,981528.0
1751421120,2407.49,2408.0,2407.06,2407.69,590414.0
1751421180,2407.69,2408.0,2406.43,2407.31,1261134.0
1751421240,2407.32,2407.72,2407.05,2407.68,456664.0
1751421300,2407.68,2409.0,2407.68,2408.53,461408.0
1751421360,2408.53,2409.71,2408.53,2408.95,533958.0
1751421420,2408.95,2409.81,2408.12,2408.22,498948.0
1751421480,2408.23,2409.28,2408.01,2409.1,427414.0
1751421540,2408.9,2410.0,2408.89,2409.99,754424.0
1751421600,2409.99,2411.01,2409.89,2409.99,1693232.0
1751421660,2410.0,2410.0,2408.67,2409.3,484386.0
1751421720,2409.29,2412.53,2409.14,2412.15,1649620.0
1751421780,2412.02,2413.4,2412.0,2413.4,3273144.0
1751421840,2413.4,2417.55,2412.28,2412.29,5714618.0
1751421900,2412.17,2412.17,2410.18,2410.19,610698.0
1751421960,2410.18,2411.77,2410.18,2411.31,697188.0
1751422020,2411.31,2412.13,2410.08,2410.08,707692.0
1751422080,2410.08,2411.8,2409.79,2410.76,1215562.0
1751422140,2410.77,2411.81,2410.7,2411.22,513584.0
1751422200,2411.23,2411.34,2408.1,2408.11,1107006.0
1751422260,2408.12,2408.51,2407.15,2407.76,1882836.0
1751422320,2407.76,2407.76,2406.8,2407.21,573754.0
1751422380,2407.22,2409.32,2407.21,2407.48,534988.0
1751422440,2407.48,2408.25,2407.48,2407.67,399356.0
1751422500,2407.58,2410.21,2407.51,2409.42,495800.0
1751422560,2409.43,2409.43,2407.12,2407.12,388336.0
1751422620,2407.12,2409.25,2406.67,2408.01,687278.0
1751422680,2407.84,2408.0,2406.41,2408.0,309624.0
1751422740,2408.0,2408.54,2406.73,2406.73,438708.0
1751422800,2406.73,2407.91,2406.73,2407.24,939840.0
1751422860,2407.24,2408.0,2406.03,2408.0,1622670.0
1751422920,2408.0,2409.39,2407.51,2408.3,534082.0
1751422980,2408.3,2408.67,2407.82,2408.13,242536.0
1751423040,2408.12,2409.28,2408.05,2408.65,266540.0
1751423100,2408.65,2409.76,2408.64,2409.68,257076.0
1751423160,2409.67,2410.23,2408.95,2410.23,412216.0
1751423220,2410.23,2412.81,2410.23,2412.81,1172802.0
1751423280,2412.8,2413.64,2412.68,2413.07,684358.0
1751423340,2413.07,2413.9,2413.0,2413.38,368474.0
1751423400,2413.37,2414.15,2412.88,2413.15,594890.0
1751423460,2413.15,2413.45,2411.96,2411.97,545762.0
1751423520,2412.12,2412.65,2411.32,2411.32,608918.0
1751423580,2411.01,2411.2,2410.2,2411.2,662282.0
1751423640,2411.08,2411.53,2410.66,2410.96,961024.0
1751423700,2411.61,2412.23,2411.46,2412.12,902662.0
1751423760,2412.22,2413.02,2411.81,2412.65,365554.0
1751423820,2412.65,2412.65,2410.22,2410.34,207462.0
1751423880,2410.34,2411.0,2410.33,2411.0,347674.0
1751423940,2411.0,2411.57,2410.6,2410.6,389642.0
1751424000,2410.6,2411.34,2410.56,2411.34,228688.0
1751424060,2411.34,2411.98,2410.91,2411.5,190600.0
1751424120,2411.51,2413.55,2411.5,2413.01,861726.0
1751424180,2413.01,2413.82,2413.0,2413.49,324154.0
1751424240,2413.49,2414.81,2413.49,2414.34,441202.0
1751424300,2414.3,2414.43,2413.21,2413.21,611206.0
1751424360,2413.37,2414.33,2413.37,2413.72,356518.0
1751424420,2413.72,2414.85,2413.56,2414.84,524918.0
1751424480,2414.84,2415.78,2414.51,2415.65,916386.0
1751424540,2415.65,2417.77,2415.64,2416.65,2383630.0
1751424600,2416.75,2417.05,2414.12,2414.86,986762.0
1751424660,2414.93,2415.31,2414.63,2414.73,547704.0
1751424720,2414.72,2415.93,2414.72,2415.0,874422.0
1751424780,2414.81,2416.22,2414.01,2416.05,446482.0
1751424840,2416.05,2416.32,2415.0,2415.02,547618.0
1751424900,2415.02,2415.02,2414.1,2414.7,527010.0
1751424960,2414.7,2415.31,2414.68,2415.0,368340.0
1751425020,2415.0,2415.83,2414.81,2415.36,555210.0
1751425080,2415.36,2416.98,2415.36,2416.98,389522.0
1751425140,2416.98,2416.98,2416.26,2416.85,374764.0
1751425200,2416.86,2417.55,2416.3,2416.3,980320.0
1751425260,2416.31,2416.62,2415.06,2416.61,609282.0
1751425320,2416.61,2417.22,2415.54,2415.86,913274.0
1751425380,2415.85,2416.32,2415.73,2415.79,299160.0
1751425440,2415.79,2416.42,2415.78,2416.21,406316.0
1751425500,2416.22,2418.5,2415.97,2418.49,585230.0
1751425560,2418.47,2420.64,2417.99,2419.65,4337344.0
1751425620,2419.65,2420.0,2418.49,2419.12,1524256.0
1751425680,2419.12,2421.82,2419.02,2420.93,3062330.0
1751425740,2420.92,2421.57,2420.7,2421.21,1209764.0
1751425800,2421.27,2422.25,2420.48,2420.48,1526124.0
1751425860,2420.48,2422.12,2420.48,2421.37,899516.0
1751425920,2421.37,2423.42,2421.37,2423.18,1865126.0
1751425980,2423.18,2423.81,2422.64,2423.21,1495162.0
1751426040,2423.21,2423.82,2421.83,2423.6,1494698.0
1751426100,2423.51,2423.51,2421.75,2423.05,1131382.0
1751426160,2423.05,2423.6,2421.26,2421.99,834728.0
1751426220,2422.0,2422.86,2422.0,2422.42,631830.0
1751426280,2422.42,2423.78,2422.41,2423.39,738584.0
1751426340,2423.4,2423.75,2422.38,2422.38,1582874.0
1751426400,2422.28,2423.74,2422.27,2423.51,1287938.0
1751426460,2423.52,2423.71,2423.36,2423.37,401508.0
1751426520,2423.36,2427.93,2423.36,2426.93,3974000.0
1751426580,2426.93,2428.46,2426.46,2427.93,4191184.0
1751426640,2427.64,2430.43,2427.64,2428.06,5325762.0
1751426700,2428.01,2428.01,2425.86,2427.54,2549098.0
1751426760,2427.55,2427.77,2426.5,2427.23,786980.0
1751426820,2427.29,2427.97,2427.29,2427.37,779998.0
1751426880,2427.37,2428.0,2427.21,2427.21,1068022.0
1751426940,2427.22,2428.17,2426.51,2427.44,822034.0
1751427000,2427.44,2427.44,2425.75,2425.76,901584.0
1751427060,2425.75,2426.79,2425.55,2425.94,724898.0
1751427120,2425.93,2426.83,2425.56,2426.83,609706.0
1751427180,2426.82,2427.24,2426.08,2426.13,598330.0
1751427240,2426.14,2426.17,2424.54,2424.9,1489308.0
1751427300,2424.89,2425.6,2424.57,2424.58,828202.0
1751427360,2424.58,2425.84,2424.58,2425.15,1343216.0
1751427420,2425.15,2426.98,2424.89,2426.22,1139906.0
1751427480,2426.22,2427.08,2425.72,2427.07,853792.0
1751427540,2427.08,2428.38,2427.07,2428.37,1159346.0
1751427600,2428.38,2428.71,2427.84,2428.07,1368628.0
1751427660,2428.09,2428.1,2426.4,2426.4,844762.0
1751427720,2426.44,2426.46,2425.89,2426.11,699508.0
1751427780,2426.11,2427.0,2426.0,2426.99,837610.0
1751427840,2426.99,2426.99,2426.34,2426.34,415334.0
1751427900,2426.35,2427.87,2426.34,2427.71,1437784.0
1751427960,2427.71,2427.71,2425.09,2426.26,762670.0
1751428020,2426.26,2428.0,2426.17,2428.0,506740.0
1751428080,2428.0,2429.69,2428.0,2429.49,1186508.0
1751428140,2429.49,2430.14,2427.75,2427.99,1930230.0
1751428200,2427.99,2429.0,2427.22,2427.22,780336.0
1751428260,2427.22,2427.82,2426.52,2426.77,661254.0
1751428320,2426.78,2428.0,2426.44,2428.0,746390.0
1751428380,2427.99,2429.27,2427.39,2429.27,688700.0
1751428440,2429.26,2429.31,2428.66,2428.97,408818.0
1751428500,2428.97,2428.98,2427.69,2427.74,317642.0
1751428560,2427.75,2428.28,2427.28,2428.27,302604.0
1751428620,2428.27,2428.31,2427.96,2428.31,498502.0
1751428680,2428.3,2429.3,2428.3,2429.07,720156.0
1751428740,2429.06,2429.23,2428.79,2429.23,318350.0
1751428800,2429.23,2429.51,2427.79,2427.8,1163508.0
1751428860,2427.79,2428.35,2427.4,2427.41,803320.0
1751428920,2427.41,2428.0,2426.8,2427.89,672096.0
1751428980,2427.87,2427.87,2425.88,2426.98,1009022.0
1751429040,2426.98,2426.98,2425.76,2426.24,616392.0
1751429100,2426.24,2426.87,2425.99,2426.76,561208.0
1751429160,2426.76,2427.76,2426.75,2427.22,535236.0
1751429220,2427.22,2428.0,2426.11,2426.12,548682.0
1751429280,2426.12,2426.51,2424.77,2424.99,1443510.0
1751429340,2425.0,2425.43,2424.4,2425.43,1371092.0
1751429400,2425.43,2426.19,2425.0,2425.59,595552.0
1751429460,2425.66,2425.9,2424.6,2424.6,374724.0
1751429520,2424.6,2425.9,2424.6,2425.9,614084.0
1751429580,2425.89,2428.0,2425.89,2428.0,760848.0
1751429640,2427.99,2428.33,2427.45,2428.03,544222.0
1751429700,2428.03,2428.03,2426.05,2426.37,409704.0
1751429760,2426.37,2426.38,2425.16,2425.26,569520.0
1751429820,2425.38,2427.0,2425.38,2426.99,370730.0
1751429880,2426.99,2427.0,2425.0,2425.27,377142.0
1751429940,2425.26,2426.93,2425.26,2426.29,394572.0
1751430000,2426.3,2427.65,2426.29,2427.47,542562.0
1751430060,2427.47,2427.9,2426.39,2427.39,300502.0
1751430120,2427.4,2428.1,2426.51,2428.1,316820.0
1751430180,2428.45,2429.99,2428.45,2429.92,1258208.0
1751430240,2429.91,2429.92,2427.84,2427.86,875906.0
1751430300,2427.86,2429.5,2427.62,2428.9,902236.0
1751430360,2428.9,2429.92,2428.9,2429.92,305940.0
1751430420,2429.96,2431.37,2429.96,2431.36,2341720.0
1751430480,2431.36,2432.39,2430.0,2430.1,2428692.0
1751430540,2430.11,2430.46,2429.57,2430.33,351100.0
1751430600,2430.33,2431.08,2429.38,2429.82,2226242.0
1751430660,2429.82,2429.83,2428.25,2428.26,613388.0
1751430720,2428.26,2428.72,2427.98,2427.98,394894.0
1751430780,2427.98,2428.94,2427.83,2428.94,464118.0
1751430840,2428.94,2428.94,2428.71,2428.84,166780.0
1751430900,2428.84,2430.0,2428.83,2429.76,304630.0
1751430960,2429.76,2430.55,2429.44,2430.55,356736.0
1751431020,2430.55,2431.26,2429.57,2430.69,438620.0
1751431080,2430.68,2433.2,2430.68,2432.87,1512354.0
1751431140,2432.95,2433.99,2432.33,2433.99,2019200.0
1751431200,2433.98,2433.99,2433.01,2433.01,1013748.0
1751431260,2433.01,2433.92,2432.71,2433.74,1139686.0
1751431320,2433.74,2434.1,2433.23,2433.6,2358870.0
1751431380,2433.61,2435.59,2433.6,2434.66,2548330.0
1751431440,2434.67,2434.87,2433.72,2434.44,801252.0
1751431500,2434.43,2434.71,2434.0,2434.71,554706.0
1751431560,2434.71,2436.2,2434.7,2434.9,2042836.0
1751431620,2434.89,2434.9,2433.0,2434.54,943894.0
1751431680,2434.54,2435.5,2434.43,2434.8,1200244.0
1751431740,2434.8,2434.93,2434.1,2434.1,530896.0
1751431800,2434.11,2436.15,2434.1,2435.98,1672640.0
1751431860,2435.97,2436.25,2435.24,2436.07,981712.0
1751431920,2436.07,2437.2,2436.06,2437.2,1841588.0
1751431980,2437.19,2437.79,2436.5,2437.3,3145518.0
1751432040,2437.3,2438.0,2437.0,2438.0,2678690.0
1751432100,2438.0,2438.47,2438.0,2438.38,2278196.0
1751432160,2438.38,2438.59,2437.91,2437.91,1175316.0
1751432220,2437.91,2438.2,2437.28,2437.98,1859834.0
1751432280,2437.98,2440.0,2437.98,2438.04,3680268.0
1751432340,2438.04,2438.5,2437.82,2438.5,919020.0
1751432400,2438.49,2438.97,2436.86,2437.14,4522228.0
1751432460,2437.14,2437.18,2435.4,2435.41,1567320.0
1751432520,2435.41,2436.46,2435.07,2435.54,996454.0
1751432580,2435.54,2436.48,2435.05,2436.47,1287732.0
1751432640,2436.43,2436.43,2435.26,2435.52,1044096.0
1751432700,2435.61,2436.08,2434.98,2435.97,781928.0
1751432760,2435.96,2435.99,2435.0,2435.0,624022.0
1751432820,2435.0,2435.55,2434.82,2434.94,510552.0
1751432880,2434.94,2435.07,2434.83,2435.07,242604.0
1751432940,2435.06,2435.07,2433.54,2434.48,1471066.0
1751433000,2434.47,2434.68,2434.3,2434.3,319408.0
1751433060,2434.3,2434.31,2433.77,2433.77,626202.0
1751433120,2433.77,2434.12,2433.2,2433.21,679314.0
1751433180,2433.21,2434.07,2433.2,2433.96,564558.0
1751433240,2433.96,2434.89,2433.96,2434.89,444864.0
1751433300,2434.89,2445.44,2434.89,2445.15,19971580.0
1751433360,2444.96,2445.8,2442.39,2442.76,4191534.0
1751433420,2442.53,2442.95,2441.71,2442.95,1563668.0
1751433480,2442.99,2442.99,2441.25,2441.29,1119706.0
1751433540,2441.29,2442.63,2439.6,2439.82,2492616.0
1751433600,2439.82,2441.59,2439.79,2441.53,903190.0
1751433660,2441.53,2441.58,2440.62,2440.63,536516.0
1751433720,2440.58,2443.0,2440.0,2442.99,1155710.0
1751433780,2442.99,2442.99,2441.39,2441.52,1774208.0
1751433840,2441.31,2441.31,2439.45,2439.58,776302.0
1751433900,2439.58,2441.01,2439.58,2440.82,1003106.0
1751433960,2440.82,2440.94,2439.58,2439.69,557594.0
1751434020,2439.66,2439.66,2439.0,2439.13,618890.0
1751434080,2439.13,2439.67,2438.9,2438.9,701480.0
1751434140,2438.91,2438.91,2438.0,2438.02,597762.0
1751434200,2438.01,2438.48,2437.32,2437.5,1247624.0
1751434260,2437.49,2438.0,2437.12,2437.2,1070144.0
1751434320,2437.2,2438.0,2437.2,2438.0,829210.0
1751434380,2437.99,2438.6,2437.56,2438.59,677580.0
1751434440,2438.59,2440.35,2438.44,2440.0,928106.0
1751434500,2440.01,2440.23,2439.56,2439.7,550092.0
1751434560,2439.69,2439.86,2438.84,2438.84,1005684.0
1751434620,2438.81,2438.81,2438.0,2438.0,505186.0
1751434680,2438.01,2438.88,2437.84,2437.92,497772.0
1751434740,2437.92,2438.27,2436.64,2436.84,1706430.0
1751434800,2436.91,2439.72,2436.91,2439.47,478072.0
1751434860,2439.47,2439.73,2438.57,2439.4,564856.0
1751434920,2439.41,2441.69,2439.4,2440.97,728930.0
1751434980,2440.97,2440.97,2440.22,2440.68,637272.0
1751435040,2440.68,2440.73,2440.52,2440.58,276394.0
1751435100,2440.53,2441.29,2440.18,2440.88,511106.0
1751435160,2440.88,2441.04,2439.81,2440.39,510748.0
1751435220,2440.38,2442.3,2440.38,2442.16,1130250.0
1751435280,2442.16,2442.38,2440.75,2441.1,848470.0
1751435340,2441.1,2441.29,2440.55,2441.29,787422.0
1751435400,2441.29,2441.4,2440.44,2441.16,911240.0
1751435460,2441.15,2441.16,2439.46,2440.02,915800.0
1751435520,2440.02,2440.02,2439.43,2439.83,504288.0
1751435580,2439.83,2440.68,2439.47,2440.64,590140.0
1751435640,2440.64,2440.64,2440.02,2440.22,226008.0
1751435700,2440.22,2440.96,2440.0,2440.2,469176.0
1751435760,2440.21,2442.56,2440.21,2442.29,3279030.0
1751435820,2442.29,2442.5,2442.03,2442.08,410754.0
1751435880,2442.21,2442.98,2442.21,2442.6,902094.0
1751435940,2442.6,2444.38,2442.6,2443.18,2860004.0
1751436000,2443.19,2444.01,2442.83,2443.31,815386.0
1751436060,2443.31,2443.55,2443.07,2443.23,2939116.0
1751436120,2443.22,2444.0,2443.07,2443.72,1490598.0
1751436180,2443.72,2444.28,2443.39,2443.79,801462.0
1751436240,2443.79,2443.79,2443.07,2443.08,915056.0
1751436300,2443.07,2446.55,2443.07,2446.55,2597040.0
1751436360,2446.53,2447.57,2445.47,2445.9,2880700.0
1751436420,2445.99,2446.07,2444.68,2444.79,930882.0
1751436480,2444.79,2445.35,2444.54,2445.34,646194.0
1751436540,2445.35,2445.45,2443.64,2443.74,855836.0
1751436600,2443.74,2446.19,2443.52,2446.19,826600.0
1751436660,2446.19,2448.12,2446.06,2447.71,1911086.0
1751436720,2447.72,2447.72,2445.44,2445.44,2171308.0
1751436780,2445.44,2446.33,2445.24,2446.11,729486.0
1751436840,2446.1,2446.84,2446.1,2446.14,918828.0
1751436900,2446.13,2447.23,2444.6,2444.78,1365322.0
1751436960,2444.77,2447.26,2444.77,2445.97,1108050.0
1751437020,2445.97,2445.97,2445.08,2445.1,354996.0
1751437080,2445.1,2446.34,2444.98,2445.73,546078.0
1751437140,2445.73,2445.79,2444.85,2445.78,344876.0
1751437200,2445.79,2446.26,2445.11,2446.26,1008050.0
1751437260,2446.26,2446.26,2444.48,2445.21,749470.0
1751437320,2445.22,2445.35,2442.61,2442.83,1065704.0
1751437380,2442.84,2443.57,2441.94,2442.12,1437836.0
1751437440,2442.11,2442.12,2440.51,2441.13,2779076.0
1751437500,2441.03,2441.77,2440.76,2441.03,1756326.0
1751437560,2441.03,2441.03,2438.28,2438.43,3061026.0
1751437620,2438.48,2438.93,2437.51,2438.88,1995204.0
1751437680,2438.89,2439.01,2438.4,2438.79,826140.0
1751437740,2438.8,2439.47,2438.79,2439.47,985104.0
1751437800,2439.47,2443.0,2439.47,2442.65,1963012.0
1751437860,2442.52,2442.64,2441.5,2441.99,1161028.0
1751437920,2441.99,2444.44,2441.99,2444.41,981856.0
1751437980,2444.41,2444.57,2444.0,2444.04,1073514.0
1751438040,2444.04,2444.4,2443.24,2444.4,670460.0
1751438100,2444.4,2445.24,2444.11,2444.37,667170.0
1751438160,2444.21,2444.39,2443.72,2443.72,581266.0
1751438220,2443.73,2446.46,2443.37,2446.42,1102844.0
1751438280,2446.43,2447.88,2446.42,2447.53,1536628.0
1751438340,2447.53,2447.87,2446.22,2447.01,2211920.0
1751438400,2447.01,2447.38,2446.35,2447.38,1641682.0
1751438460,2447.38,2447.65,2446.79,2446.91,964362.0
1751438520,2446.91,2447.34,2446.76,2447.23,533632.0
1751438580,2447.23,2447.23,2446.06,2446.26,1347636.0
1751438640,2446.25,2447.15,2446.25,2446.78,728816.0
1751438700,2446.78,2447.36,2446.08,2446.13,945314.0
1751438760,2446.53,2447.34,2446.05,2446.46,908980.0
1751438820,2446.45,2446.98,2446.45,2446.98,688770.0
1751438880,2446.98,2448.88,2446.81,2448.87,2678756.0
1751438940,2448.88,2449.12,2448.01,2448.61,1373152.0
1751439000,2448.61,2449.47,2448.61,2448.73,1225940.0
1751439060,2448.73,2448.93,2448.59,2448.59,418342.0
1751439120,2448.49,2449.4,2448.17,2449.22,1199202.0
1751439180,2449.22,2449.22,2447.68,2448.43,936450.0
1751439240,2448.63,2448.64,2447.7,2447.99,508168.0
1751439300,2447.99,2448.99,2447.88,2448.98,630998.0
1751439360,2448.98,2451.99,2448.98,2451.59,7907876.0
1751439420,2451.8,2452.36,2450.25,2450.75,2296124.0
1751439480,2450.76,2451.04,2450.19,2450.87,1243352.0
1751439540,2450.92,2451.04,2450.3,2450.55,698912.0
1751439600,2450.56,2451.09,2449.48,2449.81,2726772.0
1751439660,2449.81,2450.82,2449.81,2450.01,703762.0
1751439720,2449.82,2450.38,2449.16,2449.92,1269864.0
1751439780,2449.93,2452.49,2449.18,2451.71,1442740.0
1751439840,2451.72,2453.0,2450.66,2451.34,1497304.0
1751439900,2451.51,2451.69,2450.5,2450.5,940304.0
1751439960,2450.51,2450.51,2449.29,2449.29,861014.0
1751440020,2449.25,2449.25,2448.33,2448.84,722326.0
1751440080,2448.85,2448.96,2448.37,2448.86,726884.0
1751440140,2448.85,2450.27,2448.85,2450.24,850328.0
1751440200,2450.23,2450.91,2449.7,2449.7,588890.0
1751440260,2449.7,2449.7,2448.0,2449.07,892206.0
1751440320,2449.07,2449.4,2448.05,2448.39,651916.0
1751440380,2448.39,2448.39,2447.51,2447.53,742938.0
1751440440,2447.54,2447.54,2441.19,2442.7,5046748.0
1751440500,2442.6,2443.74,2442.6,2443.3,3346922.0
1751440560,2443.31,2443.46,2441.63,2443.26,1808980.0
1751440620,2443.26,2443.41,2441.46,2442.4,1392452.0
1751440680,2442.4,2442.96,2441.5,2441.67,929668.0
1751440740,2442.47,2442.47,2441.5,2441.5,1526400.0
1751440800,2441.51,2444.03,2441.5,2444.03,548348.0
1751440860,2444.03,2444.09,2443.32,2443.71,868986.0
1751440920,2443.71,2444.19,2443.55,2444.19,371354.0
1751440980,2444.19,2444.44,2443.8,2444.24,430874.0
1751441040,2444.1,2446.59,2444.09,2445.56,805792.0
1751441100,2444.52,2445.18,2444.49,2444.78,795340.0
1751441160,2444.77,2444.84,2443.91,2444.21,420912.0
1751441220,2444.21,2444.77,2443.8,2443.8,269690.0
1751441280,2443.8,2443.8,2443.07,2443.44,338940.0
1751441340,2443.44,2443.44,2442.2,2442.2,386074.0
1751441400,2442.21,2443.3,2442.2,2442.92,430078.0
1751441460,2442.92,2443.72,2441.77,2443.72,904200.0
1751441520,2443.72,2444.17,2442.9,2443.49,850050.0
1751441580,2443.49,2443.6,2442.72,2443.01,478250.0
1751441640,2443.02,2443.9,2442.89,2443.89,330974.0
1751441700,2443.9,2444.82,2443.89,2444.82,399432.0
1751441760,2444.81,2447.29,2444.55,2447.28,1224766.0
1751441820,2447.28,2448.37,2446.36,2448.34,1445532.0
1751441880,2448.34,2448.5,2447.31,2447.74,1440322.0
1751441940,2447.74,2447.98,2447.3,2447.81,444488.0
1751442000,2447.81,2449.32,2447.71,2449.31,820216.0
1751442060,2449.32,2449.51,2446.34,2446.83,1331878.0
1751442120,2446.83,2447.21,2446.51,2446.51,484988.0
1751442180,2446.51,2446.51,2445.0,2445.64,939628.0
1751442240,2445.66,2447.21,2445.66,2446.78,414608.0
1751442300,2446.77,2447.24,2446.3,2446.69,489238.0
1751442360,2446.68,2447.28,2446.68,2447.28,268092.0
1751442420,2447.37,2448.32,2446.82,2448.32,367152.0
1751442480,2448.49,2449.0,2447.89,2448.13,1920778.0
1751442540,2448.12,2448.13,2447.01,2447.02,1256238.0
1751442600,2447.01,2447.76,2447.0,2447.01,423844.0
1751442660,2447.0,2447.55,2446.03,2446.21,351130.0
1751442720,2446.21,2447.66,2446.21,2447.18,346858.0
1751442780,2447.17,2447.49,2446.93,2447.23,505510.0
1751442840,2447.23,2448.0,2447.23,2447.96,764106.0
1751442900,2447.97,2448.49,2446.01,2446.35,546206.0
1751442960,2446.52,2447.13,2446.52,2446.86,316372.0
1751443020,2446.85,2447.12,2445.81,2445.81,326750.0
1751443080,2445.89,2446.92,2445.67,2446.27,454910.0
1751443140,2446.26,2446.8,2445.47,2445.75,996088.0
1751443200,2445.76,2449.22,2445.75,2449.21,2190424.0
1751443260,2449.22,2449.8,2447.51,2449.19,2406478.0
1751443320,2449.04,2449.9,2447.41,2448.53,1492360.0
1751443380,2448.53,2449.72,2448.0,2449.62,988596.0
1751443440,2449.62,2451.44,2449.62,2451.0,2072076.0
1751443500,2451.0,2451.0,2450.0,2450.76,858762.0
1751443560,2450.76,2450.76,2449.0,2449.47,1350974.0
1751443620,2449.79,2450.59,2447.85,2449.14,1867182.0
1751443680,2449.14,2450.03,2449.14,2449.94,658744.0
1751443740,2449.79,2450.62,2449.48,2449.9,1014032.0
1751443800,2449.9,2450.37,2449.47,2450.23,607780.0
1751443860,2450.23,2450.37,2450.11,2450.21,420374.0
1751443920,2450.2,2450.21,2448.83,2449.36,1194862.0
1751443980,2449.37,2449.79,2449.23,2449.29,657372.0
1751444040,2449.3,2449.76,2449.29,2449.29,312196.0
1751444100,2449.29,2450.22,2448.53,2450.0,697922.0
1751444160,2450.0,2450.3,2448.86,2449.12,548960.0
1751444220,2449.12,2450.45,2449.12,2450.44,910116.0
1751444280,2450.45,2450.76,2449.77,2450.76,477360.0
1751444340,2450.79,2452.21,2450.79,2451.55,1177086.0
1751444400,2451.54,2454.8,2451.54,2453.94,2878594.0
1751444460,2453.93,2454.0,2452.41,2453.62,1112644.0
1751444520,2453.63,2454.48,2453.29,2454.09,1413268.0
1751444580,2454.08,2454.09,2452.88,2453.2,1399836.0
1751444640,2453.2,2453.51,2451.73,2451.89,995762.0
1751444700,2452.1,2452.34,2448.92,2450.41,2296326.0
1751444760,2450.41,2450.86,2449.57,2449.92,1088058.0
1751444820,2449.85,2449.85,2448.72,2448.76,1009644.0
1751444880,2448.76,2450.85,2448.55,2450.85,1124114.0
1751444940,2450.84,2451.29,2450.0,2450.33,820654.0
1751445000,2450.32,2451.22,2449.78,2450.52,1212110.0
1751445060,2450.52,2450.53,2448.15,2448.22,2136436.0
1751445120,2448.23,2448.23,2446.26,2446.27,2933396.0
1751445180,2446.26,2446.51,2445.34,2446.06,2217306.0
1751445240,2446.06,2446.31,2445.24,2445.57,1044522.0
1751445300,2445.58,2449.29,2445.57,2448.19,1906018.0
1751445360,2448.2,2449.12,2447.42,2449.11,923876.0
1751445420,2449.12,2450.47,2449.05,2450.47,1225764.0
1751445480,2450.47,2450.69,2449.68,2449.7,1659546.0
1751445540,2449.7,2449.71,2448.5,2448.99,846942.0
1751445600,2449.56,2449.94,2449.33,2449.34,569810.0
1751445660,2449.33,2449.82,2448.55,2449.53,443142.0
1751445720,2449.58,2449.59,2448.71,2449.01,882702.0
1751445780,2449.01,2449.59,2449.0,2449.08,451292.0
1751445840,2449.08,2449.08,2448.12,2448.68,659526.0
1751445900,2448.68,2448.78,2448.54,2448.77,492502.0
1751445960,2448.57,2449.0,2448.46,2448.46,428320.0
1751446020,2448.46,2448.47,2444.89,2445.39,1314670.0
1751446080,2445.54,2446.02,2444.51,2445.41,1697878.0
1751446140,2445.47,2445.69,2443.21,2443.25,2454786.0
1751446200,2443.24,2445.98,2443.24,2445.5,2716466.0
1751446260,2445.29,2446.36,2445.04,2446.36,619542.0
1751446320,2446.35,2447.28,2445.69,2446.56,675298.0
1751446380,2446.56,2446.7,2445.98,2446.59,608814.0
1751446440,2446.44,2446.8,2446.08,2446.79,519858.0
1751446500,2446.79,2448.48,2446.79,2448.47,786164.0
1751446560,2448.47,2448.86,2448.27,2448.78,398652.0
1751446620,2448.79,2448.79,2446.69,2447.37,1177266.0
1751446680,2447.38,2447.97,2447.28,2447.97,493830.0
1751446740,2447.97,2448.0,2447.14,2447.99,387760.0
1751446800,2448.0,2449.0,2447.79,2448.01,1319434.0
1751446860,2448.01,2448.31,2446.79,2447.23,756704.0
1751446920,2447.23,2448.11,2446.77,2447.64,889552.0
1751446980,2447.64,2448.1,2445.93,2445.93,887590.0
1751447040,2445.93,2445.93,2445.13,2445.77,927172.0
1751447100,2445.77,2446.87,2444.84,2446.87,1228746.0
1751447160,2446.87,2448.24,2446.86,2447.62,1076510.0
1751447220,2447.62,2448.1,2447.36,2447.71,572920.0
1751447280,2447.71,2448.18,2447.46,2448.12,656744.0
1751447340,2448.12,2448.47,2447.94,2448.12,783548.0
1751447400,2448.12,2448.78,2448.0,2448.77,411072.0
1751447460,2448.77,2449.63,2448.77,2449.63,650622.0
1751447520,2449.63,2450.32,2448.46,2449.67,1090896.0
1751447580,2449.67,2449.96,2448.59,2449.72,640034.0
1751447640,2449.72,2449.73,2449.33,2449.54,314842.0
1751447700,2449.54,2450.18,2449.39,2449.78,633866.0
1751447760,2449.78,2449.97,2449.07,2449.22,637236.0
1751447820,2449.55,2449.72,2449.55,2449.69,461330.0
1751447880,2449.69,2452.2,2449.69,2451.78,2983398.0
1751447940,2451.77,2451.78,2448.51,2448.51,1158446.0
1751448000,2448.51,2450.74,2448.51,2450.03,431990.0
1751448060,2450.02,2451.14,2449.5,2451.14,691836.0
1751448120,2451.3,2451.3,2450.83,2450.98,717042.0
1751448180,2450.99,2451.37,2450.36,2451.32,887468.0
1751448240,2451.33,2451.33,2450.18,2450.24,771116.0
1751448300,2450.25,2450.89,2450.12,2450.58,677694.0
1751448360,2450.58,2451.89,2450.58,2451.89,405568.0
1751448420,2451.83,2451.93,2448.28,2449.09,1729012.0
1751448480,2449.09,2449.31,2447.7,2447.95,883888.0
1751448540,2447.94,2447.95,2447.24,2447.49,588716.0
1751448600,2447.79,2448.49,2447.31,2448.49,563272.0
1751448660,2448.34,2449.31,2448.2,2449.05,282806.0
1751448720,2449.06,2449.3,2448.12,2448.12,220616.0
1751448780,2448.12,2448.41,2447.12,2447.2,609708.0
1751448840,2447.2,2447.4,2446.31,2446.72,857124.0
1751448900,2446.84,2448.0,2446.72,2447.07,682986.0
1751448960,2447.06,2447.07,2446.12,2446.26,383216.0
1751449020,2446.25,2446.65,2445.46,2445.47,730980.0
1751449080,2445.46,2446.14,2445.46,2445.63,657118.0
1751449140,2445.63,2446.03,2445.21,2445.37,841460.0
1751449200,2445.37,2447.94,2445.36,2447.7,543730.0
1751449260,2447.69,2448.0,2447.46,2447.73,268712.0
1751449320,2447.73,2448.12,2447.72,2448.12,470456.0
1751449380,2448.11,2449.64,2447.85,2449.64,569250.0
1751449440,2449.64,2450.37,2449.64,2450.03,795870.0
1751449500,2450.03,2451.0,2450.02,2450.39,601244.0
1751449560,2450.38,2450.82,2450.0,2450.82,438532.0
1751449620,2450.82,2450.83,2450.0,2450.0,333538.0
1751449680,2450.0,2450.78,2449.8,2450.45,332664.0
1751449740,2450.44,2450.58,2449.91,2449.91,164588.0
1751449800,2449.91,2450.28,2449.91,2450.27,429620.0
1751449860,2450.28,2450.28,2449.38,2449.72,360156.0
1751449920,2449.72,2450.0,2449.38,2449.79,318952.0
1751449980,2449.79,2449.9,2448.83,2448.99,1219756.0
1751450040,2449.0,2449.0,2447.85,2447.99,670592.0
1751450100,2448.0,2448.0,2446.99,2447.77,1214894.0
1751450160,2447.77,2447.77,2445.77,2445.94,1706490.0
1751450220,2445.93,2446.48,2445.93,2445.99,1008592.0
1751450280,2445.99,2446.78,2445.93,2446.78,2125774.0
1751450340,2446.78,2447.61,2446.78,2447.6,451864.0
1751450400,2447.6,2448.0,2446.99,2447.38,1050896.0
1751450460,2447.38,2447.39,2446.99,2447.0,661044.0
1751450520,2447.0,2447.15,2444.63,2444.92,2217298.0
1751450580,2445.13,2445.13,2442.45,2442.53,5709544.0
1751450640,2442.57,2444.9,2442.57,2443.99,2061410.0
1751450700,2443.99,2443.99,2442.99,2443.77,1949652.0
1751450760,2443.84,2444.49,2443.66,2444.49,852294.0
1751450820,2444.52,2444.93,2443.6,2443.67,734850.0
1751450880,2443.67,2443.81,2443.66,2443.8,303390.0
1751450940,2443.81,2445.12,2443.8,2445.12,858208.0
1751451000,2445.12,2445.12,2444.32,2444.32,1137886.0
1751451060,2444.32,2445.0,2444.26,2444.99,677276.0
1751451120,2444.99,2446.58,2444.99,2446.45,964528.0
1751451180,2446.61,2446.66,2446.2,2446.41,907206.0
1751451240,2446.41,2446.48,2445.73,2446.48,380092.0
1751451300,2446.47,2446.77,2446.3,2446.31,265518.0
1751451360,2446.3,2447.5,2445.97,2447.22,675354.0
1751451420,2447.23,2448.47,2447.22,2448.47,568008.0
1751451480,2448.47,2448.71,2447.93,2448.32,711638.0
1751451540,2448.33,2448.33,2447.6,2448.2,582452.0
1751451600,2448.2,2448.66,2447.93,2447.94,823354.0
1751451660,2447.94,2448.0,2447.82,2447.92,490542.0
1751451720,2447.92,2448.7,2447.92,2448.69,411776.0
1751451780,2448.7,2448.79,2448.09,2448.1,577380.0
1751451840,2448.1,2448.39,2447.7,2448.22,548780.0
1751451900,2448.22,2448.36,2447.82,2448.36,247570.0
1751451960,2448.36,2448.73,2448.0,2448.15,788838.0
1751452020,2448.16,2448.63,2447.9,2448.23,808256.0
1751452080,2448.1,2448.52,2447.54,2448.1,488640.0
1751452140,2448.09,2448.1,2446.64,2447.27,468824.0
1751452200,2447.27,2447.51,2447.16,2447.5,188696.0
1751452260,2447.49,2449.04,2447.49,2449.04,872910.0
1751452320,2448.99,2449.0,2447.66,2448.6,532338.0
1751452380,2448.7,2449.31,2448.47,2449.28,395626.0
1751452440,2449.29,2449.47,2448.94,2449.47,558782.0
1751452500,2449.47,2449.89,2448.85,2448.96,1170376.0
1751452560,2449.08,2449.55,2448.85,2449.21,349510.0
1751452620,2449.2,2449.21,2447.92,2449.21,337086.0
1751452680,2449.21,2449.87,2449.21,2449.47,617962.0
1751452740,2449.42,2449.79,2449.3,2449.76,349520.0
1751452800,2449.77,2449.99,2449.59,2449.99,851228.0
1751452860,2449.99,2450.44,2449.99,2450.44,1227900.0
1751452920,2450.44,2450.44,2450.26,2450.26,214586.0
1751452980,2450.26,2450.5,2449.57,2450.01,782480.0
1751453040,2450.01,2451.05,2450.0,2451.05,797306.0
1751453100,2451.04,2451.09,2450.17,2450.18,564244.0
1751453160,2450.17,2450.98,2449.95,2450.76,298150.0
1751453220,2450.77,2451.01,2450.31,2450.81,1258826.0
1751453280,2450.81,2451.18,2449.1,2450.11,897066.0
1751453340,2450.11,2450.28,2448.99,2449.58,299526.0
1751453400,2449.76,2450.48,2449.76,2450.47,196186.0
1751453460,2450.46,2450.47,2450.22,2450.46,195656.0
1751453520,2450.46,2450.54,2449.49,2449.63,484554.0
1751453580,2449.63,2450.41,2449.58,2450.4,374094.0
1751453640,2450.4,2450.41,2450.28,2450.39,228144.0
1751453700,2450.39,2450.69,2450.29,2450.6,213592.0
1751453760,2450.59,2451.14,2450.55,2450.8,380104.0
1751453820,2450.79,2450.9,2449.95,2450.7,338926.0
1751453880,2450.7,2452.75,2450.7,2452.75,858072.0
1751453940,2452.76,2452.87,2452.04,2452.1,1491178.0
1751454000,2452.09,2452.1,2451.19,2451.52,945960.0
1751454060,2451.52,2452.35,2450.53,2452.25,842064.0
1751454120,2452.25,2453.47,2452.25,2453.13,902842.0
1751454180,2453.13,2453.15,2452.27,2452.53,704838.0
1751454240,2452.52,2453.47,2452.52,2452.62,947634.0
1751454300,2452.63,2460.49,2452.51,2456.21,12772402.0
1751454360,2456.07,2456.07,2454.65,2455.46,1913404.0
1751454420,2455.46,2456.96,2455.35,2456.25,1733448.0
1751454480,2456.09,2456.47,2455.13,2455.14,1473492.0
1751454540,2455.17,2456.17,2455.17,2456.16,1133682.0
1751454600,2456.15,2457.07,2455.91,2456.99,1301446.0
1751454660,2456.99,2458.3,2456.79,2456.79,2110670.0
1751454720,2456.79,2457.24,2456.44,2457.06,872714.0
1751454780,2457.06,2457.15,2456.57,2456.95,579206.0
1751454840,2456.95,2457.13,2456.32,2456.99,584190.0
1751454900,2456.99,2457.33,2455.31,2455.31,876812.0
1751454960,2455.31,2455.31,2454.2,2454.32,1133204.0
1751455020,2454.32,2454.41,2453.3,2454.4,770736.0
1751455080,2454.4,2456.46,2454.11,2456.46,626176.0
1751455140,2456.49,2457.0,2455.78,2456.19,1446108.0
1751455200,2456.2,2456.25,2454.71,2454.99,1469850.0
1751455260,2455.0,2455.0,2453.6,2453.61,810866.0
1751455320,2453.61,2453.99,2453.21,2453.63,1069652.0
1751455380,2453.63,2454.13,2453.49,2453.58,456110.0
1751455440,2453.57,2454.65,2453.5,2454.31,693108.0
1751455500,2454.31,2454.63,2453.36,2453.36,388194.0
1751455560,2453.36,2453.36,2453.07,2453.07,302676.0
1751455620,2453.05,2453.36,2452.75,2453.35,378482.0
1751455680,2453.35,2453.55,2452.96,2453.55,284146.0
1751455740,2453.54,2453.83,2453.54,2453.69,275218.0
1751455800,2453.62,2453.83,2452.76,2452.77,433614.0
1751455860,2452.77,2452.77,2449.47,2450.63,4632202.0
1751455920,2450.64,2450.8,2448.54,2449.23,2571234.0
1751455980,2449.23,2449.61,2448.54,2448.65,1152134.0
1751456040,2448.64,2448.65,2447.49,2447.81,2040236.0
1751456100,2447.82,2449.23,2447.37,2447.37,1220182.0
1751456160,2447.37,2447.37,2445.34,2446.86,2807750.0
1751456220,2446.85,2447.03,2446.25,2446.6,1318190.0
1751456280,2446.61,2446.7,2445.4,2446.69,808280.0
1751456340,2446.7,2447.41,2445.92,2447.35,625554.0
1751456400,2447.35,2447.35,2446.65,2446.9,779886.0
1751456460,2446.89,2447.16,2446.89,2447.14,238058.0
1751456520,2447.14,2449.51,2447.14,2448.6,1664104.0
1751456580,2448.71,2448.8,2447.79,2447.93,387620.0
1751456640,2447.94,2447.94,2447.01,2447.01,434310.0
1751456700,2447.02,2447.02,2445.87,2446.0,899170.0
1751456760,2446.0,2446.1,2445.17,2445.54,945462.0
1751456820,2445.44,2445.9,2444.2,2444.52,2941280.0
1751456880,2444.52,2444.52,2441.94,2443.03,4544386.0
1751456940,2443.3,2444.43,2443.3,2443.51,1570176.0
1751457000,2443.52,2444.0,2442.61,2443.61,806800.0
1751457060,2443.62,2445.12,2443.61,2445.11,1250750.0
1751457120,2445.12,2445.4,2444.01,2444.33,995846.0
1751457180,2444.33,2444.33,2442.19,2442.57,843232.0
1751457240,2442.65,2442.77,2440.87,2442.22,2963920.0
1751457300,2442.21,2443.6,2442.21,2442.88,1614480.0
1751457360,2442.99,2445.08,2442.99,2444.67,851974.0
1751457420,2444.57,2445.08,2444.55,2444.87,448014.0
1751457480,2444.87,2445.2,2444.21,2444.45,515500.0
1751457540,2444.44,2444.58,2444.24,2444.53,272860.0
1751457600,2444.53,2444.67,2443.42,2443.62,884612.0
1751457660,2443.51,2444.0,2443.18,2443.77,654770.0
1751457720,2443.76,2445.0,2443.76,2444.99,393346.0
1751457780,2445.01,2445.02,2444.13,2444.61,657426.0
1751457840,2444.62,2445.0,2443.83,2444.99,507438.0
1751457900,2445.0,2446.39,2444.99,2446.27,542054.0
1751457960,2446.27,2446.55,2444.51,2444.51,753970.0
1751458020,2444.38,2444.9,2444.37,2444.54,386566.0
1751458080,2444.54,2446.17,2443.73,2443.73,652530.0
1751458140,2443.74,2444.06,2443.03,2443.25,842452.0
1751458200,2443.26,2443.26,2442.24,2442.62,631712.0
1751458260,2442.62,2442.8,2441.36,2442.65,1475150.0
1751458320,2442.66,2444.73,2442.65,2444.09,748466.0
1751458380,2444.09,2444.09,2443.44,2443.45,597960.0
1751458440,2443.44,2443.45,2443.38,2443.38,329132.0
1751458500,2443.38,2443.39,2440.63,2441.32,1693972.0
1751458560,2441.32,2441.79,2437.93,2441.79,6237612.0
1751458620,2441.87,2442.34,2440.05,2441.32,1685782.0
1751458680,2441.33,2441.33,2438.65,2438.66,1835910.0
1751458740,2438.65,2439.47,2437.66,2438.71,3199528.0
1751458800,2438.76,2441.4,2438.57,2441.4,1964588.0
1751458860,2441.29,2443.19,2441.28,2442.41,1439674.0
1751458920,2442.42,2442.42,2440.71,2442.23,635902.0
1751458980,2442.23,2442.23,2438.72,2438.73,1272700.0
1751459040,2438.74,2439.19,2437.69,2438.94,1626824.0
1751459100,2438.95,2438.95,2437.99,2438.13,1278276.0
1751459160,2438.14,2439.19,2437.99,2438.91,919768.0
1751459220,2438.91,2440.79,2438.91,2440.27,953662.0
1751459280,2440.03,2440.5,2439.22,2440.37,612812.0
1751459340,2440.38,2441.92,2440.37,2441.57,714124.0
1751459400,2441.57,2442.33,2440.64,2441.95,995948.0
1751459460,2441.85,2441.86,2440.27,2440.27,293132.0
1751459520,2440.06,2440.06,2436.03,2437.52,2268572.0
1751459580,2437.52,2437.52,2433.63,2435.32,8026154.0
1751459640,2435.24,2436.36,2434.48,2435.66,2117698.0
1751459700,2435.66,2436.36,2435.06,2435.15,937968.0
1751459760,2435.15,2437.0,2435.15,2437.0,813062.0
1751459820,2437.2,2437.86,2436.46,2436.73,1566318.0
1751459880,2436.73,2438.16,2436.52,2438.16,1053360.0
1751459940,2438.15,2438.51,2437.62,2437.71,665064.0
1751460000,2437.71,2437.87,2436.69,2436.69,562162.0
1751460060,2436.69,2436.69,2434.08,2434.53,1116964.0
1751460120,2434.53,2434.79,2431.74,2432.37,4615736.0
1751460180,2432.44,2432.44,2430.42,2431.39,5000244.0
1751460240,2431.44,2432.99,2431.43,2432.56,2492526.0
1751460300,2432.57,2433.71,2431.83,2433.71,1961274.0
1751460360,2433.71,2434.41,2433.32,2433.99,856368.0
1751460420,2433.99,2435.58,2433.99,2434.82,888422.0
1751460480,2434.83,2435.57,2434.0,2434.01,776504.0
1751460540,2434.0,2434.96,2433.79,2434.28,731846.0
1751460600,2434.28,2434.99,2434.18,2434.89,661902.0
1751460660,2434.55,2436.65,2434.32,2435.48,1779156.0
1751460720,2435.48,2436.35,2435.23,2435.89,1214764.0
1751460780,2435.88,2435.89,2434.41,2434.41,783598.0
1751460840,2434.57,2435.67,2434.42,2435.32,569806.0
1751460900,2435.52,2436.87,2435.52,2436.82,1659080.0
1751460960,2436.63,2437.14,2436.4,2436.72,1370990.0
1751461020,2436.72,2436.83,2436.23,2436.4,443266.0
1751461080,2436.41,2436.97,2436.4,2436.96,576874.0
1751461140,2436.96,2437.35,2436.42,2437.35,475524.0
1751461200,2437.35,2437.5,2435.8,2436.45,1447078.0
1751461260,2436.44,2439.0,2435.38,2438.11,2406798.0
1751461320,2438.11,2441.83,2437.43,2441.83,3077092.0
1751461380,2441.99,2443.51,2440.7,2442.64,3860392.0
1751461440,2442.64,2445.26,2442.5,2444.9,4415420.0
1751461500,2445.08,2447.62,2444.58,2445.09,4888546.0
1751461560,2445.09,2445.38,2444.14,2444.14,1125998.0
1751461620,2444.08,2445.83,2443.42,2443.67,1217422.0
1751461680,2443.68,2445.22,2443.68,2445.14,758008.0
1751461740,2445.13,2445.72,2444.5,2444.98,495768.0
1751461800,2444.99,2445.89,2444.54,2444.85,653178.0
1751461860,2444.86,2445.71,2444.38,2445.43,906134.0
1751461920,2445.52,2448.47,2445.52,2448.43,2549434.0
1751461980,2448.15,2448.67,2446.6,2447.57,2402320.0
1751462040,2447.42,2448.01,2446.11,2448.0,1323540.0
1751462100,2448.0,2448.14,2445.88,2446.01,1599524.0
1751462160,2446.01,2447.54,2445.15,2445.16,973226.0
1751462220,2445.04,2445.04,2443.36,2444.76,1470952.0
1751462280,2444.75,2446.02,2444.63,2445.88,728886.0
1751462340,2445.48,2445.48,2443.82,2444.64,530162.0
1751462400,2444.64,2445.44,2444.32,2445.43,479970.0
1751462460,2445.44,2446.46,2443.99,2443.99,540572.0
1751462520,2444.0,2444.59,2443.35,2444.59,445584.0
1751462580,2444.59,2445.0,2444.3,2444.45,347428.0
1751462640,2444.46,2444.46,2442.88,2443.3,555944.0
1751462700,2442.9,2444.79,2442.68,2444.79,431676.0
1751462760,2444.79,2445.29,2444.25,2444.84,395538.0
1751462820,2444.65,2444.65,2443.83,2444.13,388264.0
1751462880,2444.13,2446.51,2444.13,2445.62,505868.0
1751462940,2445.68,2446.32,2445.35,2446.32,197010.0
1751463000,2446.5,2446.57,2443.82,2444.22,1751804.0
1751463060,2444.34,2445.52,2442.66,2442.66,1036130.0
1751463120,2442.67,2445.41,2441.9,2444.25,1338748.0
1751463180,2444.32,2447.28,2443.33,2446.18,1598754.0
1751463240,2446.4,2446.9,2444.4,2445.32,705486.0
1751463300,2444.87,2451.29,2444.09,2451.28,4760282.0
1751463360,2451.05,2451.05,2447.98,2448.28,2122946.0
1751463420,2448.27,2449.28,2445.19,2447.25,1746946.0
1751463480,2447.25,2450.66,2446.77,2448.48,1562594.0
1751463540,2448.72,2449.56,2447.31,2449.17,1299736.0
1751463600,2449.22,2451.0,2448.85,2449.89,1339912.0
1751463660,2449.89,2450.34,2447.63,2448.21,1054950.0
1751463720,2448.16,2450.79,2448.02,2449.31,1303980.0
1751463780,2449.32,2451.3,2449.31,2450.73,1278546.0
1751463840,2450.81,2453.44,2450.46,2450.77,4391730.0
1751463900,2450.95,2452.62,2450.68,2450.99,1476428.0
1751463960,2451.37,2453.26,2451.03,2453.26,2032928.0
1751464020,2453.25,2456.7,2452.1,2456.59,4450700.0
1751464080,2456.3,2457.26,2454.85,2455.41,3846006.0
1751464140,2455.5,2457.23,2451.13,2451.52,4847422.0
1751464200,2451.52,2451.73,2449.08,2449.39,3413018.0
1751464260,2449.38,2449.39,2447.01,2448.16,2006340.0
1751464320,2448.16,2448.38,2446.24,2446.24,1934774.0
1751464380,2446.24,2447.18,2445.0,2446.32,2415662.0
1751464440,2446.21,2448.25,2445.99,2448.25,777598.0
1751464500,2448.25,2448.25,2445.51,2447.74,990840.0
1751464560,2447.74,2449.53,2447.71,2447.71,999670.0
1751464620,2447.51,2448.91,2446.2,2446.2,923450.0
1751464680,2446.2,2448.71,2445.9,2448.71,629934.0
1751464740,2448.72,2448.97,2447.57,2448.36,501466.0
1751464800,2448.35,2451.49,2447.7,2451.07,1318316.0
1751464860,2451.15,2451.37,2447.23,2447.7,1008678.0
1751464920,2448.11,2449.41,2447.42,2449.41,535090.0
1751464980,2449.26,2450.31,2448.84,2450.2,559592.0
1751465040,2450.36,2451.7,2450.21,2451.47,821042.0
1751465100,2451.48,2452.37,2450.01,2450.44,791518.0
1751465160,2450.56,2454.19,2450.36,2453.54,1164158.0
1751465220,2453.54,2453.81,2452.52,2453.8,903816.0
1751465280,2453.75,2454.37,2452.25,2452.64,1669936.0
1751465340,2452.23,2453.39,2452.03,2453.05,807386.0
1751465400,2453.06,2454.5,2453.05,2454.17,1367176.0
1751465460,2454.27,2454.48,2453.21,2453.67,667852.0
1751465520,2453.63,2454.48,2453.0,2454.29,875336.0
1751465580,2454.47,2455.62,2453.56,2454.01,1688406.0
1751465640,2453.4,2454.73,2452.9,2454.4,1669456.0
1751465700,2454.4,2455.0,2449.0,2449.37,2707294.0
1751465760,2449.37,2451.09,2449.01,2450.53,1504730.0
1751465820,2450.29,2453.49,2448.91,2453.48,1491262.0
1751465880,2453.7,2454.0,2452.0,2452.67,934374.0
1751465940,2452.99,2455.56,2452.99,2454.02,1789254.0
1751466000,2454.02,2455.78,2454.02,2455.06,1045064.0
1751466060,2455.11,2456.8,2454.78,2455.32,1980054.0
1751466120,2455.21,2455.21,2452.17,2452.88,808418.0
1751466180,2452.87,2453.8,2451.52,2451.86,602594.0
1751466240,2452.06,2456.68,2451.95,2456.68,806858.0
1751466300,2456.65,2463.48,2454.92,2463.35,11963208.0
1751466360,2463.34,2470.49,2463.34,2469.57,11979898.0
1751466420,2468.43,2471.47,2464.29,2464.36,10177374.0
1751466480,2464.12,2464.94,2462.54,2464.0,2958786.0
1751466540,2464.0,2464.26,2462.2,2462.81,2124162.0
1751466600,2462.81,2465.88,2461.62,2461.75,4538394.0
1751466660,2461.75,2462.68,2460.47,2462.21,3780892.0
1751466720,2462.14,2463.0,2459.49,2459.49,2373166.0
1751466780,2459.49,2460.5,2458.68,2460.49,2338560.0
1751466840,2460.49,2463.22,2460.49,2463.02,1382220.0
1751466900,2463.03,2463.21,2460.61,2460.62,1789318.0
1751466960,2460.62,2460.96,2458.96,2460.95,1653054.0
1751467020,2460.96,2462.72,2460.82,2462.72,857252.0
1751467080,2462.72,2463.71,2462.49,2463.59,2227216.0
1751467140,2463.58,2463.59,2461.35,2462.86,989788.0
1751467200,2462.86,2464.89,2462.73,2464.53,2477834.0
1751467260,2464.53,2466.85,2463.93,2466.65,3276648.0
1751467320,2467.03,2469.06,2467.03,2468.7,2915410.0
1751467380,2468.62,2468.62,2466.53,2468.5,1971610.0
1751467440,2468.58,2468.58,2458.81,2458.81,4874170.0
1751467500,2458.58,2461.33,2458.44,2461.33,3720844.0
1751467560,2461.43,2463.02,2460.17,2461.2,3534390.0
1751467620,2461.35,2465.19,2460.33,2465.19,1640862.0
1751467680,2465.01,2465.08,2463.23,2464.5,1125406.0
1751467740,2464.5,2466.0,2463.0,2465.16,1249992.0
1751467800,2464.95,2468.0,2464.71,2467.48,2295352.0
1751467860,2467.53,2468.31,2465.22,2466.18,3115738.0
1751467920,2466.18,2467.49,2466.18,2467.3,1021710.0
1751467980,2467.35,2468.82,2465.8,2466.69,1773286.0
1751468040,2466.68,2466.68,2465.46,2465.72,1887802.0
1751468100,2465.61,2467.54,2465.56,2467.22,992306.0
1751468160,2467.22,2467.55,2465.97,2465.97,1053574.0
1751468220,2465.97,2467.13,2465.97,2467.0,527106.0
1751468280,2467.08,2470.69,2467.08,2469.49,3318614.0
1751468340,2469.32,2469.46,2467.32,2468.35,1646218.0
1751468400,2468.34,2471.68,2468.29,2468.29,5245130.0
1751468460,2468.74,2470.88,2467.5,2470.88,1846184.0
1751468520,2470.86,2471.3,2468.73,2469.24,2364602.0
1751468580,2469.24,2469.4,2467.63,2469.07,2802992.0
1751468640,2469.22,2470.79,2468.28,2469.75,1901746.0
1751468700,2469.8,2471.28,2469.35,2470.29,1487748.0
1751468760,2470.25,2470.94,2468.22,2469.43,1153038.0
1751468820,2469.44,2473.7,2469.0,2473.7,1091840.0
1751468880,2473.94,2474.03,2471.26,2472.81,4834816.0
1751468940,2472.81,2473.89,2470.68,2471.48,3277772.0
1751469000,2471.48,2481.99,2471.48,2481.67,19210612.0
1751469060,2481.85,2498.23,2481.55,2496.09,41706706.0
1751469120,2496.58,2501.93,2492.81,2496.66,17894654.0
1751469180,2496.39,2496.65,2489.65,2493.24,9698516.0
1751469240,2493.06,2493.06,2489.17,2490.89,7430844.0
1751469300,2490.89,2494.99,2490.89,2494.99,4725462.0
1751469360,2495.31,2496.69,2494.01,2494.06,5080026.0
1751469420,2494.01,2495.0,2491.99,2494.88,3410662.0
1751469480,2494.61,2496.86,2494.61,2496.59,4665064.0
1751469540,2496.26,2496.7,2494.33,2496.7,2499190.0
1751469600,2496.52,2497.49,2494.0,2494.59,2830160.0
1751469660,2494.7,2495.94,2492.53,2493.45,5098806.0
1751469720,2493.46,2494.94,2493.1,2494.94,1775040.0
1751469780,2494.94,2494.94,2492.74,2494.17,1128146.0
1751469840,2494.17,2494.79,2492.56,2493.65,1275800.0
1751469900,2493.76,2494.08,2488.74,2490.39,5651204.0
1751469960,2490.39,2490.64,2487.65,2488.07,4260364.0
1751470020,2488.09,2489.61,2487.26,2488.7,2977378.0
1751470080,2488.7,2489.22,2486.57,2487.32,2163538.0
1751470140,2487.49,2488.54,2486.29,2488.14,2533164.0
1751470200,2488.14,2492.66,2487.32,2491.49,4908296.0
1751470260,2491.49,2491.49,2489.81,2490.19,2871568.0
1751470320,2490.2,2490.7,2486.51,2486.92,1690462.0
1751470380,2487.05,2487.9,2486.19,2487.9,3836630.0
1751470440,2488.16,2490.31,2488.16,2489.34,1648452.0
1751470500,2489.34,2493.22,2489.34,2490.76,2159190.0
1751470560,2490.79,2492.37,2490.6,2491.99,836822.0
1751470620,2491.99,2492.83,2491.91,2492.01,1096476.0
1751470680,2491.97,2492.93,2489.33,2489.34,1704526.0
1751470740,2489.33,2490.09,2488.08,2490.09,870120.0
1751470800,2489.82,2491.22,2489.38,2489.52,899352.0
1751470860,2489.52,2490.9,2488.54,2490.66,1105014.0
1751470920,2490.42,2491.24,2489.35,2491.24,669922.0
1751470980,2491.24,2492.78,2491.06,2492.78,818454.0
1751471040,2492.79,2492.9,2491.1,2492.01,1318582.0
1751471100,2491.88,2495.9,2491.88,2495.56,3041568.0
1751471160,2495.56,2495.98,2494.47,2495.54,1851112.0
1751471220,2495.53,2495.99,2494.59,2495.24,1239740.0
1751471280,2495.24,2496.18,2493.63,2493.96,956864.0
1751471340,2493.95,2494.54,2493.02,2494.54,1757602.0
1751471400,2494.54,2495.49,2494.3,2494.31,1374700.0
1751471460,2494.31,2495.25,2493.83,2495.25,671270.0
1751471520,2495.25,2496.51,2495.0,2495.89,1015302.0
1751471580,2496.18,2498.65,2494.88,2496.08,7956670.0
1751471640,2496.08,2497.45,2495.65,2496.81,1116638.0
1751471700,2496.81,2497.99,2496.8,2497.76,2037054.0
1751471760,2497.76,2500.67,2497.25,2499.02,6443760.0
1751471820,2499.02,2500.53,2499.02,2499.21,3881674.0
1751471880,2499.01,2499.3,2496.71,2498.6,2935982.0
1751471940,2498.61,2499.17,2497.92,2498.04,1330498.0
1751472000,2497.74,2498.91,2496.42,2496.43,4491710.0
1751472060,2496.63,2497.49,2494.1,2496.97,2747964.0
1751472120,2496.81,2496.81,2495.26,2495.99,1492880.0
1751472180,2495.99,2498.53,2495.25,2498.53,1816470.0
1751472240,2498.53,2505.0,2497.96,2503.94,5852500.0
1751472300,2504.07,2516.42,2504.07,2513.97,31587660.0
1751472360,2514.27,2516.32,2512.71,2516.06,11704800.0
1751472420,2515.93,2517.57,2513.32,2516.04,10112984.0
1751472480,2516.05,2528.62,2514.94,2527.03,27783542.0
1751472540,2528.16,2538.56,2524.41,2535.28,43499834.0
1751472600,2535.94,2537.57,2528.65,2534.99,15315596.0
1751472660,2534.9,2536.95,2531.03,2531.72,5980442.0
1751472720,2531.72,2532.92,2527.69,2531.1,8635724.0
1751472780,2531.09,2534.56,2528.71,2532.72,6179278.0
1751472840,2532.67,2534.17,2531.19,2534.11,3887864.0
1751472900,2534.31,2538.5,2532.41,2535.67,10997240.0
1751472960,2535.5,2547.08,2535.5,2547.07,29015068.0
1751473020,2547.29,2549.37,2544.05,2545.23,14203876.0
1751473080,2545.03,2546.1,2539.61,2545.5,7218572.0
1751473140,2545.21,2546.1,2541.56,2543.59,6631572.0
1751473200,2543.59,2546.28,2538.78,2540.72,9451404.0
1751473260,2540.39,2542.12,2538.0,2539.31,10940206.0
1751473320,2539.09,2542.0,2537.9,2541.19,3788114.0
1751473380,2541.1,2542.67,2537.92,2537.92,4221578.0
1751473440,2536.07,2540.0,2535.67,2539.99,9052120.0
1751473500,2540.38,2540.6,2535.75,2535.88,6178542.0
1751473560,2535.64,2535.86,2531.35,2534.47,14393294.0
1751473620,2534.47,2536.7,2533.97,2535.82,5879216.0
1751473680,2535.82,2537.87,2533.36,2536.24,4378176.0
1751473740,2536.24,2538.74,2535.71,2537.79,1678820.0
1751473800,2537.99,2540.36,2535.6,2536.52,6561924.0
1751473860,2536.52,2536.83,2534.37,2536.57,4323702.0
1751473920,2536.68,2537.09,2534.8,2535.38,1973216.0
1751473980,2535.38,2537.81,2534.08,2537.81,3950048.0
1751474040,2537.65,2539.68,2535.67,2538.85,4257580.0
1751474100,2538.92,2543.25,2538.49,2541.06,3325458.0
1751474160,2541.19,2541.99,2540.47,2541.98,2299988.0
1751474220,2541.98,2541.98,2539.19,2540.93,2547460.0
1751474280,2540.91,2541.75,2540.0,2541.75,1540038.0
1751474340,2541.75,2544.49,2541.43,2544.35,3854950.0
1751474400,2544.24,2544.81,2541.25,2541.52,4298424.0
1751474460,2541.53,2542.71,2539.44,2540.58,3062624.0
1751474520,2540.58,2543.15,2540.04,2543.08,1393062.0
1751474580,2543.0,2543.51,2541.71,2542.55,1498018.0
1751474640,2542.54,2542.95,2540.57,2542.53,1248830.0
1751474700,2542.53,2546.62,2542.53,2545.89,4461244.0
1751474760,2546.19,2546.66,2543.44,2546.66,1487256.0
1751474820,2546.99,2548.04,2545.45,2547.85,5170146.0
1751474880,2548.03,2553.33,2546.0,2550.77,13642258.0
1751474940,2550.77,2561.53,2550.77,2559.83,24026658.0
1751475000,2559.39,2562.77,2556.11,2556.71,15521026.0
1751475060,2556.17,2557.66,2554.81,2557.36,4859820.0
1751475120,2557.2,2559.66,2555.17,2556.54,5088164.0
1751475180,2556.7,2559.76,2554.1,2559.76,3570272.0
1751475240,2559.67,2561.44,2553.52,2553.99,3867552.0
1751475300,2553.99,2557.01,2553.16,2553.84,5156350.0
1751475360,2553.84,2553.99,2551.14,2553.99,4426330.0
1751475420,2553.99,2558.19,2553.6,2557.87,3343736.0
1751475480,2557.87,2557.87,2555.01,2556.0,1742352.0
1751475540,2555.99,2562.33,2555.99,2559.59,7624814.0
1751475600,2559.77,2570.0,2559.77,2564.83,22191846.0
1751475660,2564.82,2565.27,2562.03,2562.83,5710656.0
1751475720,2563.12,2567.7,2563.12,2565.39,4031288.0
1751475780,2565.23,2565.76,2562.89,2563.65,3251936.0
1751475840,2563.65,2564.8,2562.88,2564.4,2179670.0
1751475900,2564.23,2564.48,2560.58,2561.0,4572402.0
1751475960,2561.09,2561.74,2558.2,2559.23,4421862.0
1751476020,2558.96,2563.0,2558.6,2562.99,4060372.0
1751476080,2562.99,2563.74,2561.56,2562.76,2791146.0
1751476140,2562.76,2566.4,2562.4,2563.05,4344514.0
1751476200,2563.05,2564.09,2562.51,2564.09,3389622.0
1751476260,2564.08,2564.59,2560.65,2561.98,3402264.0
1751476320,2561.99,2563.46,2560.18,2563.29,2060930.0
1751476380,2563.28,2564.38,2562.32,2563.99,1421476.0
1751476440,2564.0,2564.0,2561.52,2563.12,1305910.0
1751476500,2563.12,2567.17,2563.12,2565.53,3500260.0
1751476560,2565.3,2570.21,2565.3,2569.98,3348822.0
1751476620,2569.98,2573.71,2567.0,2568.54,11124632.0
1751476680,2568.64,2569.98,2564.39,2566.68,5451778.0
1751476740,2566.56,2569.7,2565.62,2569.44,2267568.0
1751476800,2569.44,2573.48,2568.84,2573.36,5219874.0
1751476860,2573.36,2577.26,2571.44,2573.3,7565400.0
1751476920,2573.11,2583.92,2572.06,2582.45,15873170.0
1751476980,2582.71,2587.99,2581.39,2587.32,18459980.0
1751477040,2587.3,2587.78,2582.43,2584.41,7095712.0
1751477100,2584.49,2586.0,2576.37,2577.99,7854160.0
1751477160,2577.99,2580.64,2576.36,2580.41,3964304.0
1751477220,2580.49,2583.86,2579.97,2581.33,4442242.0
1751477280,2581.33,2582.3,2577.68,2580.35,4057380.0
1751477340,2580.24,2580.71,2577.98,2580.25,2599704.0
1751477400,2580.25,2581.31,2578.95,2581.31,2038558.0
1751477460,2581.31,2582.54,2577.47,2579.19,3886592.0
1751477520,2579.08,2579.36,2576.91,2577.79,2983134.0
1751477580,2577.79,2577.86,2575.32,2577.03,5725136.0
1751477640,2577.04,2579.89,2577.03,2579.1,2394730.0
1751477700,2579.1,2582.0,2578.69,2579.72,4601786.0
1751477760,2579.72,2579.77,2574.47,2575.74,5838346.0
1751477820,2575.55,2575.55,2573.39,2574.69,4648524.0
1751477880,2574.69,2574.69,2560.0,2561.34,20255214.0
1751477940,2561.2,2562.44,2556.92,2560.48,19312038.0
1751478000,2560.32,2564.15,2557.62,2557.96,10288324.0
1751478060,2557.96,2560.12,2555.51,2560.11,7001646.0
1751478120,2560.12,2564.13,2559.82,2563.84,5290448.0
1751478180,2564.04,2566.83,2563.85,2566.27,6152952.0
1751478240,2566.27,2566.7,2562.6,2564.08,2535968.0
1751478300,2564.25,2564.92,2559.96,2560.11,2546658.0
1751478360,2560.13,2560.61,2555.37,2558.65,5177448.0
1751478420,2558.65,2558.65,2553.68,2553.68,3803638.0
1751478480,2553.68,2556.24,2552.44,2555.26,5705490.0
1751478540,2554.96,2555.84,2551.51,2553.77,4244498.0
1751478600,2553.84,2559.99,2553.84,2556.93,2762110.0
1751478660,2556.93,2559.85,2556.12,2558.84,1940364.0
1751478720,2558.84,2559.84,2558.4,2559.53,1024166.0
1751478780,2559.53,2563.32,2559.31,2563.01,2516414.0
1751478840,2563.04,2564.65,2562.06,2563.9,2180554.0
1751478900,2563.9,2563.91,2559.88,2559.95,1473500.0
1751478960,2559.78,2561.94,2558.81,2561.35,1433072.0
1751479020,2561.12,2561.12,2558.82,2561.0,2258444.0
1751479080,2560.99,2563.78,2560.99,2563.58,1475650.0
1751479140,2563.59,2566.12,2563.39,2566.05,1405882.0
1751479200,2565.99,2570.0,2565.99,2568.56,8144858.0
1751479260,2568.56,2569.46,2567.01,2567.35,3026790.0
1751479320,2567.23,2568.14,2565.2,2567.91,1655340.0
1751479380,2567.91,2570.6,2567.63,2570.6,2318866.0
1751479440,2570.6,2571.61,2570.35,2570.61,3211410.0
1751479500,2570.7,2571.01,2568.0,2568.0,1327994.0
1751479560,2568.0,2571.96,2568.0,2570.05,2460664.0
1751479620,2570.04,2570.05,2566.87,2568.4,1295522.0
1751479680,2567.63,2570.18,2567.39,2567.54,744028.0
1751479740,2567.41,2567.41,2565.57,2565.82,894576.0
1751479800,2565.69,2568.0,2565.51,2566.55,1077482.0
1751479860,2566.55,2566.7,2565.0,2566.7,836738.0
1751479920,2566.7,2567.7,2565.85,2566.78,611340.0
1751479980,2566.78,2566.79,2562.56,2564.65,2163376.0
1751480040,2564.94,2567.28,2564.38,2567.28,897894.0
1751480100,2567.19,2569.99,2566.31,2569.99,1012842.0
1751480160,2569.99,2570.1,2567.46,2569.28,927282.0
1751480220,2569.03,2569.03,2566.95,2567.29,546102.0
1751480280,2567.29,2569.36,2567.28,2569.34,389154.0
1751480340,2569.33,2571.09,2567.86,2567.86,1292662.0
1751480400,2567.71,2568.8,2567.25,2568.13,608228.0
1751480460,2568.14,2569.29,2567.61,2569.29,456238.0
1751480520,2569.4,2569.47,2568.21,2569.46,551466.0
1751480580,2569.47,2570.0,2567.3,2567.3,734152.0
1751480640,2567.31,2570.08,2566.67,2569.28,1106292.0
1751480700,2569.27,2570.9,2568.77,2570.31,749524.0
1751480760,2570.48,2570.74,2568.46,2569.99,1267626.0
1751480820,2569.99,2571.09,2569.86,2570.8,876312.0
1751480880,2570.79,2571.4,2569.02,2569.21,585158.0
1751480940,2569.22,2571.39,2569.21,2570.54,1819210.0
1751481000,2570.69,2571.58,2567.57,2567.57,1063060.0
1751481060,2567.18,2568.8,2567.18,2568.79,661400.0
1751481120,2568.8,2570.33,2567.81,2567.99,436774.0
1751481180,2567.94,2569.56,2567.68,2567.99,397292.0
1751481240,2567.99,2570.0,2567.73,2569.99,248012.0
1751481300,2570.0,2570.0,2567.81,2568.64,474564.0
1751481360,2568.64,2571.4,2568.64,2570.62,1327978.0
1751481420,2570.63,2572.7,2570.39,2572.1,1647848.0
1751481480,2572.1,2578.42,2571.7,2576.16,6844168.0
1751481540,2576.16,2576.16,2573.15,2575.09,1649938.0
1751481600,2575.08,2576.16,2574.04,2574.96,1543710.0
1751481660,2574.96,2575.64,2574.3,2575.01,619872.0
1751481720,2575.43,2579.05,2575.37,2575.79,2496420.0
1751481780,2575.67,2575.67,2573.04,2573.71,1302602.0
1751481840,2573.86,2576.99,2573.86,2576.9,1175012.0
1751481900,2576.9,2576.99,2575.96,2576.46,714176.0
1751481960,2576.46,2578.99,2576.28,2578.53,2583288.0
1751482020,2578.53,2579.85,2578.0,2579.37,1875400.0
1751482080,2579.37,2581.81,2579.37,2580.87,3756724.0
1751482140,2580.73,2582.83,2578.83,2578.83,4390094.0
1751482200,2578.71,2579.03,2577.41,2578.64,1677756.0
1751482260,2578.98,2580.87,2578.09,2580.61,942802.0
1751482320,2580.61,2580.66,2579.9,2580.11,1050504.0
1751482380,2580.05,2582.52,2578.01,2578.08,2609870.0
1751482440,2578.14,2579.56,2577.23,2579.21,1354150.0
1751482500,2579.08,2580.8,2578.15,2579.28,1874312.0
1751482560,2579.59,2579.67,2577.88,2578.24,746348.0
1751482620,2578.24,2579.49,2577.55,2579.49,643870.0
1751482680,2579.49,2580.2,2579.06,2580.19,1812700.0
1751482740,2580.2,2581.4,2579.77,2581.4,1986910.0
1751482800,2581.4,2581.4,2579.48,2579.49,1137424.0
1751482860,2579.48,2580.45,2578.12,2579.5,930480.0
1751482920,2579.69,2580.5,2579.15,2580.47,849928.0
1751482980,2580.47,2581.3,2578.19,2580.0,1051832.0
1751483040,2579.99,2582.0,2577.93,2579.6,1254142.0
1751483100,2579.62,2580.0,2576.01,2576.47,1779640.0
1751483160,2576.47,2576.72,2571.22,2571.42,3887370.0
1751483220,2570.99,2575.0,2570.99,2573.77,2785262.0
1751483280,2573.77,2574.22,2571.14,2571.24,2183750.0
1751483340,2571.24,2572.49,2567.02,2568.68,4059102.0
1751483400,2568.94,2568.94,2566.46,2568.86,3047090.0
1751483460,2568.73,2569.3,2567.81,2569.29,891726.0
1751483520,2569.3,2571.78,2569.3,2570.17,1467084.0
1751483580,2570.17,2571.16,2569.05,2570.38,1233436.0
1751483640,2570.38,2572.46,2569.49,2572.46,775240.0
1751483700,2572.45,2572.72,2570.25,2571.0,967454.0
1751483760,2571.0,2575.79,2571.0,2575.68,1123776.0
1751483820,2575.68,2575.68,2573.62,2575.29,958558.0
1751483880,2575.29,2577.0,2575.12,2575.98,908006.0
1751483940,2575.99,2576.29,2574.78,2574.78,705472.0
1751484000,2574.78,2576.34,2574.31,2575.06,551014.0
1751484060,2575.07,2577.26,2575.0,2577.25,473428.0
1751484120,2577.25,2581.41,2577.25,2580.36,3615482.0
1751484180,2580.36,2580.66,2578.46,2579.5,669126.0
1751484240,2579.5,2579.81,2576.69,2578.0,478310.0
1751484300,2577.99,2580.26,2577.99,2579.78,461468.0
1751484360,2579.56,2579.67,2578.73,2579.28,351164.0
1751484420,2579.27,2581.16,2579.27,2581.0,1043850.0
1751484480,2581.0,2584.0,2580.99,2584.0,3119204.0
1751484540,2583.99,2584.2,2581.42,2581.62,2740734.0
1751484600,2581.49,2582.15,2578.34,2579.91,2303070.0
1751484660,2579.92,2579.92,2578.7,2578.71,1628914.0
1751484720,2578.71,2580.69,2578.71,2579.69,727672.0
1751484780,2579.49,2579.53,2577.78,2578.87,618872.0
1751484840,2578.86,2580.88,2578.7,2580.82,757846.0
1751484900,2580.81,2581.45,2579.11,2580.1,737082.0
1751484960,2580.1,2580.43,2578.38,2578.92,605216.0
1751485020,2578.91,2579.8,2578.02,2579.8,880570.0
1751485080,2579.79,2579.94,2577.79,2578.11,784112.0
1751485140,2578.1,2580.0,2578.1,2580.0,377328.0
1751485200,2580.0,2581.17,2578.9,2580.81,1187598.0
1751485260,2580.99,2581.52,2579.67,2580.77,555838.0
1751485320,2580.84,2581.0,2579.92,2580.99,470118.0
1751485380,2581.0,2581.0,2578.62,2580.33,600756.0
1751485440,2580.33,2581.22,2579.34,2581.22,506786.0
1751485500,2581.21,2582.0,2579.93,2580.47,1385630.0
1751485560,2580.46,2580.85,2579.11,2580.85,746570.0
1751485620,2580.99,2581.41,2579.61,2580.48,587302.0
1751485680,2580.49,2581.14,2579.64,2580.01,423840.0
1751485740,2579.86,2579.87,2579.11,2579.79,678872.0
1751485800,2579.79,2582.99,2579.79,2582.99,2998482.0
1751485860,2583.16,2585.6,2583.13,2584.0,2536446.0
1751485920,2584.01,2584.5,2583.49,2583.71,1435116.0
1751485980,2583.61,2586.61,2583.6,2586.11,2399518.0
1751486040,2586.41,2586.53,2584.63,2585.38,1448072.0
1751486100,2585.37,2586.0,2584.6,2585.99,1295942.0
1751486160,2585.99,2597.99,2585.47,2595.0,25290086.0
1751486220,2594.99,2599.25,2594.74,2595.06,11361048.0
1751486280,2595.17,2605.0,2595.17,2604.69,6346420.0
1751486340,2604.99,2607.37,2601.52,2604.44,22920052.0
1751486400,2603.65,2603.65,2597.0,2598.19,8852272.0
1751486460,2598.18,2598.19,2595.24,2596.42,3555142.0
1751486520,2596.28,2596.69,2594.6,2596.61,3332452.0
1751486580,2596.61,2599.61,2596.36,2599.61,1255704.0
1751486640,2599.62,2600.8,2598.02,2598.02,3008148.0
1751486700,2598.02,2598.65,2595.4,2595.4,1697974.0
1751486760,2595.36,2595.79,2594.01,2594.12,1365084.0
1751486820,2594.12,2596.15,2592.41,2592.58,1480082.0
1751486880,2593.21,2593.69,2591.37,2591.45,1582920.0
1751486940,2591.45,2592.9,2591.06,2592.9,1069706.0
1751487000,2592.9,2595.89,2592.63,2595.29,1258526.0
1751487060,2595.3,2595.85,2593.73,2593.96,1462200.0
1751487120,2593.96,2595.06,2593.96,2595.06,761386.0
1751487180,2595.05,2597.73,2594.36,2594.36,948414.0
1751487240,2594.36,2595.2,2593.58,2594.84,997314.0
1751487300,2594.83,2595.64,2593.32,2595.64,669890.0
1751487360,2596.2,2597.65,2595.85,2596.86,1047364.0
1751487420,2596.86,2597.24,2591.35,2592.33,1416528.0
1751487480,2592.42,2593.46,2591.55,2592.04,1200966.0
1751487540,2592.03,2592.4,2586.0,2586.83,7756828.0
1751487600,2586.85,2589.1,2586.83,2586.89,2423270.0
1751487660,2586.89,2587.46,2586.53,2586.86,1643916.0
1751487720,2586.86,2588.13,2585.44,2586.63,1177596.0
1751487780,2586.91,2587.75,2586.46,2586.46,926272.0
1751487840,2586.47,2588.37,2586.33,2587.98,1125512.0
1751487900,2587.98,2588.47,2587.02,2588.32,1325864.0
1751487960,2588.33,2591.18,2587.93,2589.44,1957330.0
1751488020,2589.44,2590.54,2589.06,2590.36,799510.0
1751488080,2590.37,2600.52,2590.36,2599.9,9474914.0
1751488140,2599.91,2600.95,2598.46,2598.89,4019524.0
1751488200,2598.89,2599.79,2597.13,2599.38,3800000.0
1751488260,2599.38,2599.38,2595.78,2596.99,2284154.0
1751488320,2596.99,2598.0,2596.97,2597.8,1670020.0
1751488380,2597.8,2599.5,2597.03,2599.34,1523104.0
1751488440,2599.34,2600.0,2598.22,2599.02,735924.0
1751488500,2599.01,2599.32,2597.39,2597.6,826534.0
1751488560,2597.61,2599.24,2597.26,2599.23,464858.0
1751488620,2599.09,2599.09,2597.3,2597.47,425518.0
1751488680,2597.47,2598.5,2597.14,2597.43,900182.0
1751488740,2597.42,2597.68,2596.63,2597.27,392780.0
1751488800,2597.27,2599.21,2596.9,2598.73,655590.0
1751488860,2598.66,2598.87,2597.67,2598.75,391844.0
1751488920,2599.0,2603.59,2599.0,2602.8,3689738.0
1751488980,2602.81,2602.81,2600.18,2600.18,1803538.0
1751489040,2599.96,2600.35,2598.67,2599.99,1385078.0
1751489100,2599.99,2600.02,2597.59,2597.59,578786.0
1751489160,2597.6,2599.85,2597.59,2599.66,689306.0
1751489220,2599.67,2599.67,2597.17,2597.92,585564.0
1751489280,2597.93,2599.04,2597.35,2598.94,608608.0
1751489340,2598.94,2599.09,2598.19,2598.55,602398.0
1751489400,2598.55,2599.9,2598.48,2598.55,299204.0
1751489460,2598.55,2598.55,2597.51,2597.51,1038952.0
1751489520,2597.52,2597.52,2595.23,2595.23,1124604.0
1751489580,2595.24,2596.75,2594.46,2596.26,1111186.0
1751489640,2596.26,2596.67,2595.72,2596.06,675134.0
1751489700,2596.06,2596.07,2593.04,2593.05,1890460.0
1751489760,2593.04,2594.26,2591.15,2591.16,1706862.0
1751489820,2591.16,2592.98,2591.15,2591.99,651798.0
1751489880,2591.99,2592.87,2590.67,2590.67,961026.0
1751489940,2590.51,2591.71,2589.24,2589.25,1700716.0
1751490000,2589.25,2591.0,2589.25,2590.3,1736860.0
1751490060,2590.3,2590.31,2588.72,2589.99,844524.0
1751490120,2590.31,2590.31,2589.09,2589.1,2357744.0
1751490180,2589.09,2589.72,2588.42,2589.38,823078.0
1751490240,2589.38,2589.61,2588.39,2588.39,604866.0
1751490300,2588.07,2590.53,2588.06,2590.53,1469442.0
1751490360,2590.52,2591.31,2589.81,2590.21,738572.0
1751490420,2590.21,2590.7,2590.02,2590.03,457506.0
1751490480,2590.03,2590.03,2588.39,2589.01,564026.0
1751490540,2589.01,2589.02,2587.23,2587.51,1155116.0
1751490600,2587.52,2588.67,2587.51,2588.17,1043056.0
1751490660,2588.17,2588.66,2587.92,2588.55,718696.0
1751490720,2588.54,2589.64,2588.1,2589.64,606290.0
1751490780,2589.64,2590.73,2587.09,2587.44,1636428.0
1751490840,2587.3,2587.92,2585.39,2587.62,2875640.0
1751490900,2587.62,2588.0,2587.0,2587.79,1452168.0
1751490960,2587.79,2588.01,2587.49,2588.0,1498862.0
1751491020,2588.0,2589.29,2586.7,2588.0,1114024.0
1751491080,2588.0,2588.45,2587.37,2588.04,2166688.0
1751491140,2588.04,2595.33,2588.04,2592.3,3450506.0
1751491200,2592.3,2593.12,2592.29,2592.36,472036.0
1751491260,2592.37,2592.37,2590.15,2590.15,378690.0
1751491320,2590.01,2590.01,2588.0,2588.95,466466.0
1751491380,2588.94,2588.95,2587.79,2588.85,394894.0
1751491440,2588.86,2588.86,2587.94,2588.55,217604.0
1751491500,2588.55,2588.99,2588.01,2588.01,189482.0
1751491560,2588.02,2588.9,2587.27,2588.9,642020.0
1751491620,2588.9,2588.91,2587.5,2587.5,344464.0
1751491680,2587.5,2587.51,2583.0,2584.12,2732644.0
1751491740,2584.15,2586.24,2583.93,2585.89,836800.0
1751491800,2585.89,2587.34,2585.88,2586.84,575452.0
1751491860,2586.84,2586.93,2585.5,2586.92,589722.0
1751491920,2586.94,2589.15,2586.94,2587.99,941634.0
1751491980,2588.0,2589.78,2587.99,2588.78,1216772.0
1751492040,2588.9,2589.99,2588.9,2589.34,1035398.0
1751492100,2589.34,2589.93,2589.33,2589.34,209582.0
1751492160,2589.35,2590.73,2589.34,2590.72,341408.0
1751492220,2590.82,2592.6,2590.82,2592.35,563764.0
1751492280,2592.34,2593.15,2590.51,2590.51,563370.0
1751492340,2590.52,2592.05,2590.51,2591.15,340802.0
1751492400,2591.14,2591.16,2590.05,2590.2,491690.0
1751492460,2590.19,2591.83,2589.61,2590.5,501040.0
1751492520,2590.49,2591.87,2590.49,2591.72,494706.0
1751492580,2591.96,2591.97,2590.86,2591.92,341356.0
1751492640,2591.92,2591.93,2588.28,2588.29,250722.0
1751492700,2588.28,2589.35,2587.77,2587.78,1243302.0
1751492760,2587.78,2589.0,2587.51,2589.0,499898.0
1751492820,2588.99,2590.94,2588.99,2590.62,223134.0
1751492880,2590.62,2590.64,2589.71,2590.64,341020.0
1751492940,2590.64,2592.0,2590.64,2592.0,417804.0
1751493000,2591.99,2594.4,2591.99,2593.85,1128158.0
1751493060,2593.56,2593.84,2593.1,2593.84,492732.0
1751493120,2593.99,2594.41,2593.81,2593.96,413462.0
1751493180,2593.96,2594.94,2593.96,2594.82,644286.0
1751493240,2594.63,2599.68,2594.5,2597.89,3489918.0
1751493300,2597.89,2599.0,2597.01,2598.55,1087442.0
1751493360,2598.55,2598.55,2596.01,2596.01,828726.0
1751493420,2596.0,2596.96,2595.03,2596.95,754486.0
1751493480,2596.96,2596.99,2594.42,2594.96,927908.0
1751493540,2594.96,2596.01,2594.95,2595.83,309998.0
1751493600,2595.83,2598.98,2595.83,2598.98,1206538.0
1751493660,2598.98,2599.8,2595.41,2595.41,999250.0
1751493720,2595.41,2597.41,2592.25,2597.07,2136662.0
1751493780,2597.01,2598.54,2596.69,2598.3,752888.0
1751493840,2598.16,2598.39,2594.17,2594.87,956730.0
1751493900,2594.9,2595.26,2594.22,2594.47,410020.0
1751493960,2594.01,2595.24,2593.05,2595.14,551602.0
1751494020,2595.14,2595.14,2593.58,2593.58,484096.0
1751494080,2593.42,2593.65,2591.56,2592.78,748572.0
1751494140,2592.78,2592.86,2591.43,2592.19,623896.0
1751494200,2592.18,2593.96,2592.18,2592.85,578416.0
1751494260,2593.04,2593.62,2592.84,2593.06,294688.0
1751494320,2593.07,2593.41,2592.33,2592.86,486752.0
1751494380,2592.87,2593.75,2592.86,2593.74,763806.0
1751494440,2593.74,2595.79,2593.17,2595.21,817208.0
1751494500,2595.21,2595.81,2594.61,2595.18,563700.0
1751494560,2595.17,2595.18,2593.74,2593.74,333990.0
1751494620,2593.75,2593.75,2591.88,2592.87,709238.0
1751494680,2592.87,2592.88,2591.43,2591.98,381110.0
1751494740,2591.98,2592.97,2591.42,2592.96,385446.0
1751494800,2592.96,2593.19,2592.14,2592.7,417606.0
1751494860,2592.7,2594.58,2592.7,2594.11,701750.0
1751494920,2594.11,2594.42,2593.44,2593.71,233258.0
1751494980,2593.71,2593.72,2592.33,2593.0,611598.0
1751495040,2593.0,2594.2,2593.0,2594.19,411852.0
1751495100,2594.2,2594.62,2593.26,2594.35,602038.0
1751495160,2594.35,2594.8,2594.09,2594.8,758198.0
1751495220,2594.91,2596.1,2594.91,2595.96,686142.0
1751495280,2595.96,2596.87,2595.84,2596.41,485190.0
1751495340,2596.41,2596.61,2595.84,2596.04,507214.0
1751495400,2595.97,2596.09,2595.09,2595.93,287828.0
1751495460,2595.92,2595.93,2594.54,2595.61,372658.0
1751495520,2595.69,2596.0,2595.37,2595.99,200272.0
1751495580,2595.99,2605.69,2595.9,2603.53,9553972.0
1751495640,2603.52,2616.38,2603.34,2614.68,21192392.0
1751495700,2615.27,2617.79,2612.51,2616.74,9437438.0
1751495760,2617.36,2617.36,2610.3,2610.31,4071074.0
1751495820,2610.31,2611.84,2609.0,2609.0,2800096.0
1751495880,2609.0,2609.55,2607.15,2607.15,1698046.0
1751495940,2606.36,2607.02,2605.02,2605.02,3549824.0
1751496000,2605.02,2605.02,2600.06,2600.4,2884676.0
1751496060,2600.6,2602.01,2600.4,2601.87,2266318.0
1751496120,2601.87,2601.87,2598.69,2598.86,1841104.0
1751496180,2598.69,2600.18,2598.51,2599.78,1018804.0
1751496240,2599.68,2600.1,2598.18,2599.31,1336950.0
1751496300,2599.31,2599.31,2597.15,2597.15,1085832.0
1751496360,2597.45,2597.45,2593.1,2593.1,2626766.0
1751496420,2593.1,2596.16,2592.48,2593.87,3148522.0
1751496480,2593.87,2595.0,2592.45,2594.66,1556094.0
1751496540,2594.67,2595.7,2594.0,2594.1,597294.0
1751496600,2594.1,2595.15,2594.1,2594.65,660878.0
1751496660,2594.66,2598.76,2594.65,2598.09,2220176.0
1751496720,2598.09,2598.09,2594.36,2595.38,2131656.0
1751496780,2595.37,2596.86,2594.73,2596.86,825834.0
1751496840,2596.85,2596.86,2595.0,2595.01,472348.0
1751496900,2595.01,2596.32,2595.0,2595.2,552150.0
1751496960,2595.22,2595.35,2594.72,2594.8,320936.0
1751497020,2594.8,2594.8,2593.3,2594.47,1514892.0
1751497080,2594.47,2594.47,2592.88,2593.5,1328238.0
1751497140,2593.5,2593.8,2592.12,2593.79,782858.0
1751497200,2593.8,2594.97,2592.89,2592.89,1425228.0
1751497260,2592.89,2592.89,2591.11,2592.1,2254472.0
1751497320,2592.44,2592.44,2589.44,2590.68,3076288.0
1751497380,2590.68,2592.8,2590.53,2591.7,1562100.0
1751497440,2591.69,2592.83,2591.69,2592.45,745364.0
1751497500,2592.45,2592.45,2590.88,2591.45,478260.0
1751497560,2591.45,2591.45,2589.19,2590.33,1137272.0
1751497620,2590.33,2590.47,2588.82,2588.82,1677380.0
1751497680,2588.82,2588.82,2586.19,2586.32,2305582.0
1751497740,2586.32,2589.43,2586.31,2587.98,2170720.0
1751497800,2588.07,2589.45,2588.07,2589.45,1051444.0
1751497860,2589.45,2590.14,2587.82,2589.24,932508.0
1751497920,2589.23,2591.69,2589.05,2589.61,1510628.0
1751497980,2589.62,2591.19,2589.2,2591.19,377460.0
1751498040,2591.19,2591.45,2590.19,2591.29,357112.0
1751498100,2591.29,2591.96,2590.51,2590.75,405816.0
1751498160,2590.75,2590.76,2589.16,2589.16,1526850.0
1751498220,2589.16,2590.09,2588.65,2590.09,917112.0
1751498280,2590.21,2590.28,2587.89,2588.71,2189290.0
1751498340,2588.71,2588.72,2586.31,2587.1,1979374.0
1751498400,2586.99,2587.21,2584.51,2584.75,1965116.0
1751498460,2584.75,2584.76,2583.55,2583.56,4242654.0
1751498520,2583.56,2585.09,2582.41,2585.08,3304298.0
1751498580,2585.29,2585.29,2583.94,2584.34,1066458.0
1751498640,2584.34,2585.15,2583.35,2585.12,845516.0
1751498700,2585.13,2587.74,2584.78,2587.51,789642.0
1751498760,2587.52,2589.15,2586.11,2587.94,2047286.0
1751498820,2587.94,2589.09,2587.47,2589.02,1369470.0
1751498880,2589.02,2590.94,2588.14,2588.14,732640.0
1751498940,2588.09,2588.09,2586.52,2586.95,871058.0
1751499000,2586.95,2588.81,2586.42,2587.34,1472754.0
1751499060,2587.34,2588.17,2587.34,2587.56,921100.0
1751499120,2587.57,2587.57,2584.08,2584.5,766626.0
1751499180,2584.5,2585.0,2584.08,2584.43,633892.0
1751499240,2584.42,2585.16,2584.08,2584.09,868092.0
1751499300,2584.22,2585.0,2583.07,2583.38,799284.0
1751499360,2583.39,2584.11,2582.4,2584.1,776982.0
1751499420,2584.11,2585.0,2582.19,2582.19,1090438.0
1751499480,2582.19,2582.79,2579.79,2579.82,5005558.0
1751499540,2579.83,2580.51,2577.89,2579.36,3365768.0
1751499600,2579.36,2580.46,2578.51,2579.45,1411014.0
1751499660,2579.56,2580.45,2576.4,2576.41,3993286.0
1751499720,2576.4,2577.32,2574.8,2574.8,4757604.0
1751499780,2574.81,2576.48,2574.33,2575.21,2670550.0
1751499840,2575.21,2575.21,2573.49,2573.99,1593628.0
1751499900,2573.99,2578.67,2573.99,2577.9,2445412.0
1751499960,2577.9,2577.9,2576.33,2577.89,1164122.0
1751500020,2577.9,2578.01,2576.64,2578.01,667208.0
1751500080,2578.0,2578.92,2575.06,2575.4,1578156.0
1751500140,2575.41,2576.16,2575.01,2575.99,463120.0
1751500200,2575.99,2575.99,2568.79,2569.99,5790270.0
1751500260,2569.99,2571.62,2568.93,2570.45,3000536.0
1751500320,2570.54,2571.0,2569.29,2569.55,1756450.0
1751500380,2569.56,2570.32,2568.78,2570.32,1331830.0
1751500440,2570.32,2571.8,2570.32,2570.93,1395284.0
1751500500,2570.93,2571.79,2570.93,2571.16,909546.0
1751500560,2571.17,2571.56,2570.0,2570.01,1204104.0
1751500620,2570.0,2570.01,2568.81,2569.44,1427838.0
1751500680,2569.44,2569.89,2568.87,2568.94,609296.0
1751500740,2568.93,2569.86,2568.35,2569.42,1036786.0
1751500800,2569.37,2573.7,2569.3,2571.62,7794840.0
1751500860,2571.7,2572.35,2568.34,2568.34,1746900.0
1751500920,2568.34,2574.27,2567.62,2573.85,2358980.0
1751500980,2573.93,2576.23,2573.93,2576.23,1836474.0
1751501040,2576.63,2577.13,2575.5,2576.22,3171100.0
1751501100,2576.22,2577.85,2574.13,2574.13,1162336.0
1751501160,2573.72,2575.43,2572.7,2573.3,913378.0
1751501220,2573.29,2575.21,2572.62,2573.19,1142694.0
1751501280,2573.19,2574.84,2572.37,2573.64,876334.0
1751501340,2574.18,2575.49,2572.0,2574.83,919348.0
1751501400,2574.83,2574.93,2573.35,2574.93,678520.0
1751501460,2574.93,2574.93,2573.01,2574.35,822148.0
1751501520,2574.35,2574.35,2573.0,2573.98,671520.0
1751501580,2573.99,2573.99,2571.74,2573.54,1299474.0
1751501640,2573.54,2574.91,2572.38,2573.41,1842824.0
1751501700,2573.41,2575.5,2572.5,2573.81,1143768.0
1751501760,2573.82,2575.89,2572.83,2575.4,608586.0
1751501820,2575.4,2576.27,2574.62,2575.88,1210542.0
1751501880,2575.88,2576.09,2568.62,2570.02,3042130.0
1751501940,2570.02,2570.02,2566.53,2566.71,2492402.0
1751502000,2566.71,2569.55,2565.29,2568.95,2381910.0
1751502060,2568.86,2569.36,2564.77,2564.77,1373340.0
1751502120,2564.78,2565.93,2563.52,2565.28,3274298.0
1751502180,2565.28,2566.25,2562.26,2566.14,2461292.0
1751502240,2566.14,2567.11,2564.25,2565.25,1689624.0
1751502300,2565.25,2565.25,2563.0,2563.12,1377220.0
1751502360,2563.12,2566.3,2563.09,2563.54,1256168.0
1751502420,2563.54,2564.17,2562.27,2564.17,1211240.0
1751502480,2564.41,2567.24,2564.41,2567.13,1276858.0
1751502540,2567.13,2567.36,2565.51,2567.18,758046.0
1751502600,2567.18,2568.12,2564.43,2565.52,940272.0
1751502660,2565.52,2567.27,2564.73,2567.27,1032864.0
1751502720,2567.26,2567.26,2563.75,2563.76,805950.0
1751502780,2563.76,2565.4,2563.75,2565.06,431306.0
1751502840,2565.06,2567.29,2565.05,2566.42,615822.0
1751502900,2566.42,2571.58,2565.98,2570.47,3254810.0
1751502960,2570.48,2570.61,2567.52,2567.52,2439262.0
1751503020,2567.83,2568.45,2566.56,2567.81,1700718.0
1751503080,2567.81,2567.98,2566.76,2567.47,2022900.0
1751503140,2567.73,2567.99,2567.16,2567.94,891978.0
1751503200,2568.01,2570.52,2568.01,2570.37,672944.0
1751503260,2570.37,2572.5,2570.3,2572.5,1335722.0
1751503320,2572.5,2574.41,2572.5,2574.41,1193212.0
1751503380,2574.41,2575.2,2574.3,2574.64,1336338.0
1751503440,2574.64,2578.08,2574.63,2577.78,4584774.0
1751503500,2577.78,2577.78,2573.23,2573.24,1269306.0
1751503560,2574.1,2574.1,2572.0,2573.34,963756.0
1751503620,2573.35,2574.46,2572.01,2574.45,693898.0
1751503680,2574.46,2575.92,2573.88,2573.89,592822.0
1751503740,2573.88,2575.2,2572.78,2572.79,442418.0
1751503800,2572.78,2573.62,2571.89,2572.64,620520.0
1751503860,2572.64,2573.14,2571.43,2572.52,309760.0
1751503920,2572.52,2572.8,2572.03,2572.8,522330.0
1751503980,2572.8,2573.67,2571.37,2573.66,838062.0
1751504040,2573.66,2573.98,2572.68,2573.28,1104992.0
1751504100,2573.28,2573.29,2571.61,2572.05,677744.0
1751504160,2572.05,2573.41,2570.42,2570.43,399426.0
1751504220,2570.43,2571.69,2570.42,2571.69,278904.0
1751504280,2571.68,2572.24,2571.02,2571.9,330372.0
1751504340,2571.9,2572.93,2571.79,2572.92,613972.0
1751504400,2572.92,2572.92,2571.31,2571.55,465010.0
1751504460,2571.55,2571.55,2570.01,2570.01,467754.0
1751504520,2570.01,2570.42,2566.3,2566.34,1229784.0
1751504580,2566.12,2567.01,2564.89,2567.01,1570942.0
1751504640,2567.01,2571.81,2566.82,2571.32,1029176.0
1751504700,2571.27,2574.59,2570.01,2572.46,3594838.0
1751504760,2572.45,2572.46,2570.34,2571.45,368078.0
1751504820,2571.44,2572.8,2571.44,2571.57,613182.0
1751504880,2571.83,2576.78,2571.82,2576.0,3339152.0
1751504940,2576.0,2577.72,2575.58,2575.58,1121700.0
1751505000,2575.59,2575.89,2574.37,2574.37,1146414.0
1751505060,2574.37,2575.42,2573.22,2573.22,541498.0
1751505120,2573.65,2574.26,2572.64,2574.26,295480.0
1751505180,2574.26,2575.6,2574.09,2575.59,1331992.0
1751505240,2575.59,2576.1,2574.1,2575.77,2146260.0
1751505300,2575.77,2577.07,2575.2,2575.51,2184544.0
1751505360,2575.52,2576.66,2575.5,2575.51,474434.0
1751505420,2575.51,2577.52,2575.51,2576.82,738940.0
1751505480,2576.82,2576.85,2575.54,2576.01,403834.0
1751505540,2576.01,2577.99,2574.66,2574.95,2969376.0
1751505600,2574.96,2575.16,2573.39,2573.46,577176.0
1751505660,2573.46,2577.75,2573.01,2577.71,696152.0
1751505720,2577.71,2579.17,2577.61,2579.09,1069806.0
1751505780,2579.08,2582.25,2578.87,2579.81,3300012.0
1751505840,2579.82,2585.44,2579.82,2582.26,4874002.0
1751505900,2582.26,2582.69,2580.15,2582.68,1587280.0
1751505960,2583.0,2583.65,2581.89,2583.32,2214782.0
1751506020,2582.98,2583.36,2581.47,2583.36,951694.0
1751506080,2583.35,2583.63,2582.59,2582.77,1056262.0
1751506140,2582.77,2582.77,2579.58,2579.58,1623862.0
1751506200,2579.39,2580.29,2579.13,2580.28,889298.0
1751506260,2580.28,2582.92,2580.28,2580.97,650770.0
1751506320,2580.98,2581.75,2580.15,2580.52,397976.0
1751506380,2580.52,2580.52,2578.7,2579.87,1091018.0
1751506440,2579.59,2579.59,2576.5,2576.93,786172.0
1751506500,2576.93,2578.71,2576.4,2578.71,483234.0
1751506560,2578.95,2579.65,2577.39,2577.4,690134.0
1751506620,2577.63,2579.76,2577.39,2579.76,248376.0
1751506680,2579.75,2580.0,2578.11,2578.93,851600.0
1751506740,2579.49,2579.89,2578.15,2578.15,383990.0
1751506800,2578.06,2579.84,2577.8,2579.69,584208.0
1751506860,2579.77,2580.0,2578.89,2579.98,438170.0
1751506920,2579.97,2580.0,2578.66,2579.97,1028362.0
1751506980,2579.96,2579.97,2579.0,2579.66,277412.0
1751507040,2579.66,2579.66,2577.92,2578.07,791812.0
1751507100,2578.2,2579.58,2578.2,2578.42,373532.0
1751507160,2578.42,2579.58,2578.41,2578.78,723870.0
1751507220,2578.79,2579.66,2578.52,2578.68,221054.0
1751507280,2578.68,2580.76,2577.62,2580.76,487622.0
1751507340,2580.76,2580.76,2578.49,2578.98,388798.0
1751507400,2578.97,2581.7,2578.52,2581.01,618672.0
1751507460,2581.01,2581.01,2580.05,2580.25,542168.0
1751507520,2580.25,2580.57,2579.43,2579.77,379318.0
1751507580,2579.77,2579.77,2576.88,2577.44,603350.0
1751507640,2577.44,2578.89,2577.43,2577.53,348010.0
1751507700,2577.52,2578.19,2576.8,2578.19,411158.0
1751507760,2578.19,2581.0,2578.19,2580.59,381180.0
1751507820,2580.99,2580.99,2579.54,2580.49,506016.0
1751507880,2580.18,2580.21,2579.0,2580.05,574078.0
1751507940,2580.05,2580.66,2579.26,2579.26,234212.0
1751508000,2579.38,2579.9,2577.88,2577.89,529378.0
1751508060,2577.95,2577.95,2575.23,2575.34,1179394.0
1751508120,2575.35,2575.76,2573.56,2574.81,1244612.0
1751508180,2574.8,2577.21,2574.21,2575.95,875774.0
1751508240,2575.94,2576.15,2574.6,2575.28,266844.0
1751508300,2575.28,2576.5,2574.36,2576.32,651992.0
1751508360,2576.32,2576.55,2573.51,2574.26,1734342.0
1751508420,2574.35,2574.93,2573.38,2573.51,616404.0
1751508480,2573.5,2574.35,2572.69,2573.32,1109234.0
1751508540,2573.32,2573.33,2571.19,2572.71,1266664.0
1751508600,2572.71,2572.8,2571.49,2572.15,669186.0
1751508660,2572.15,2574.0,2572.01,2574.0,1020926.0
1751508720,2574.0,2574.0,2572.0,2572.29,1545734.0
1751508780,2572.29,2573.03,2571.79,2571.98,502500.0
1751508840,2571.99,2573.37,2571.6,2572.7,372338.0
1751508900,2572.69,2572.74,2571.24,2571.25,832536.0
1751508960,2571.24,2572.9,2571.24,2571.73,564002.0
1751509020,2571.73,2571.73,2570.01,2570.87,732836.0
1751509080,2570.87,2571.58,2569.29,2569.41,1166408.0
1751509140,2569.42,2569.77,2567.08,2567.23,1497496.0
1751509200,2567.23,2568.66,2566.0,2568.27,2359522.0
1751509260,2568.26,2568.27,2566.04,2566.04,655708.0
1751509320,2566.05,2566.57,2564.27,2564.38,2114892.0
1751509380,2564.38,2565.23,2563.0,2563.38,1864642.0
1751509440,2563.46,2566.39,2563.37,2565.99,1429128.0
1751509500,2565.99,2566.86,2565.3,2566.19,1085528.0
1751509560,2566.18,2566.5,2565.31,2565.81,755228.0
1751509620,2565.81,2565.81,2563.0,2564.63,962700.0
1751509680,2564.62,2564.63,2562.08,2563.81,2092474.0
1751509740,2563.81,2564.34,2562.58,2562.58,967504.0
1751509800,2562.59,2563.56,2560.0,2560.13,3050582.0
1751509860,2559.93,2561.05,2558.54,2561.05,3532578.0
1751509920,2560.98,2561.95,2558.77,2558.77,1655616.0
1751509980,2558.78,2559.32,2556.86,2557.28,4787612.0
1751510040,2557.15,2557.56,2555.84,2556.61,2817804.0
1751510100,2556.6,2558.67,2556.45,2557.4,1661776.0
1751510160,2557.4,2559.85,2557.4,2558.18,723016.0
1751510220,2558.18,2558.8,2557.53,2558.78,743982.0
1751510280,2558.78,2558.88,2557.61,2558.88,808540.0
1751510340,2558.88,2558.88,2556.65,2556.66,782942.0
1751510400,2556.66,2558.4,2556.44,2556.92,1494120.0
1751510460,2556.92,2557.99,2556.69,2557.95,619960.0
1751510520,2557.95,2558.0,2556.76,2557.99,518006.0
1751510580,2557.99,2558.55,2557.19,2557.19,578018.0
1751510640,2557.15,2557.79,2557.04,2557.07,345458.0
1751510700,2557.08,2557.83,2556.58,2557.72,755694.0
1751510760,2557.71,2559.18,2557.19,2558.33,887344.0
1751510820,2558.33,2558.43,2557.6,2557.76,385564.0
1751510880,2557.75,2559.16,2555.53,2559.16,1100968.0
1751510940,2559.31,2561.42,2559.17,2559.29,1577656.0
1751511000,2559.29,2561.38,2559.0,2561.38,521724.0
1751511060,2561.69,2563.29,2561.13,2562.26,3080358.0
1751511120,2562.27,2562.51,2561.37,2561.37,569728.0
1751511180,2561.37,2562.5,2561.11,2562.5,525060.0
1751511240,2562.5,2562.89,2562.07,2562.15,419606.0
1751511300,2562.16,2562.48,2562.0,2562.44,247196.0
1751511360,2562.44,2565.85,2562.44,2565.66,1512866.0
1751511420,2565.66,2567.18,2565.43,2565.82,1774398.0
1751511480,2565.82,2567.91,2565.6,2567.33,1550970.0
1751511540,2567.09,2567.83,2566.38,2566.53,816044.0
1751511600,2566.54,2567.68,2565.89,2566.05,1213654.0
1751511660,2566.21,2566.7,2565.15,2565.5,694240.0
1751511720,2565.5,2565.75,2565.23,2565.51,737710.0
1751511780,2565.51,2565.99,2565.07,2565.79,365032.0
1751511840,2566.28,2566.68,2564.68,2564.7,573134.0
1751511900,2564.91,2566.78,2564.51,2566.78,612122.0
1751511960,2566.78,2566.78,2564.33,2564.68,875558.0
1751512020,2564.69,2565.9,2564.67,2565.2,395834.0
1751512080,2565.2,2565.5,2564.59,2564.59,248374.0
1751512140,2564.59,2565.46,2564.48,2565.46,290248.0
1751512200,2565.45,2565.49,2564.15,2564.53,197332.0
1751512260,2564.53,2565.32,2563.2,2563.61,1152448.0
1751512320,2563.6,2565.12,2563.4,2564.43,515876.0
1751512380,2564.43,2564.83,2564.02,2564.83,193380.0
1751512440,2564.83,2565.47,2564.35,2564.83,319180.0
1751512500,2564.83,2565.01,2563.05,2563.26,450646.0
1751512560,2563.26,2563.71,2562.14,2563.53,758416.0
1751512620,2563.53,2563.64,2563.04,2563.14,252780.0
1751512680,2563.15,2563.34,2560.82,2561.0,868422.0
1751512740,2560.99,2562.82,2560.98,2561.86,488740.0
1751512800,2561.74,2562.99,2561.71,2562.77,404036.0
1751512860,2562.78,2562.78,2560.24,2561.17,509050.0
1751512920,2561.17,2562.54,2561.16,2562.33,330524.0
1751512980,2562.34,2565.24,2562.33,2565.24,415918.0
1751513040,2565.68,2571.07,2565.68,2570.91,2722306.0
1751513100,2570.91,2571.28,2568.36,2568.7,896698.0
1751513160,2568.75,2570.19,2568.43,2570.0,574424.0
1751513220,2570.0,2570.4,2569.12,2569.78,552972.0
1751513280,2569.78,2569.79,2569.0,2569.3,569860.0
1751513340,2569.54,2569.54,2566.84,2567.16,376006.0
1751513400,2567.16,2567.5,2566.4,2566.8,379012.0
1751513460,2566.8,2567.13,2566.21,2566.62,330496.0
1751513520,2566.62,2567.2,2566.51,2566.51,280370.0
1751513580,2566.51,2568.07,2566.51,2568.01,329212.0
1751513640,2568.0,2568.99,2566.57,2566.76,527148.0
1751513700,2566.99,2567.0,2563.78,2565.79,491924.0
1751513760,2565.78,2565.79,2564.03,2564.75,421888.0
1751513820,2564.75,2565.44,2564.65,2564.65,362726.0
1751513880,2564.66,2564.66,2563.62,2563.62,382976.0
1751513940,2563.63,2563.72,2562.99,2562.99,300962.0
1751514000,2563.01,2570.22,2563.01,2570.22,5822768.0
1751514060,2570.22,2570.22,2568.35,2568.42,1046358.0
1751514120,2568.42,2568.86,2567.5,2568.2,483474.0
1751514180,2568.2,2568.91,2567.06,2567.07,397044.0
1751514240,2567.06,2567.62,2566.72,2567.62,215426.0
1751514300,2567.62,2567.62,2562.23,2563.21,3545180.0
1751514360,2563.21,2564.21,2563.2,2564.0,520934.0
1751514420,2563.99,2564.36,2563.27,2563.67,410650.0
1751514480,2563.68,2564.16,2563.41,2563.73,318536.0
1751514540,2563.74,2563.74,2561.0,2561.01,1448814.0
1751514600,2561.01,2561.36,2559.23,2561.35,927408.0
1751514660,2561.36,2561.83,2560.95,2561.13,531478.0
1751514720,2561.33,2561.77,2560.99,2561.43,581986.0
1751514780,2561.42,2561.58,2561.17,2561.31,382096.0
1751514840,2561.3,2561.84,2561.09,2561.09,229996.0
1751514900,2561.09,2561.93,2561.09,2561.92,171646.0
1751514960,2561.93,2562.34,2560.01,2560.45,1129872.0
1751515020,2560.46,2560.46,2559.0,2559.02,724456.0
1751515080,2559.02,2559.88,2559.02,2559.88,322878.0
1751515140,2559.88,2560.96,2559.87,2560.21,613074.0
1751515200,2560.21,2561.78,2559.7,2561.78,992500.0
1751515260,2561.87,2561.87,2560.84,2560.88,352192.0
1751515320,2560.88,2560.89,2558.38,2558.52,1176992.0
1751515380,2558.52,2559.35,2558.33,2558.98,616072.0
1751515440,2558.98,2559.85,2558.98,2559.85,898990.0
1751515500,2559.85,2561.36,2559.45,2561.36,747934.0
1751515560,2561.36,2564.55,2561.36,2563.22,1218634.0
1751515620,2563.23,2564.31,2562.53,2563.87,465138.0
1751515680,2563.87,2564.0,2562.83,2562.84,959050.0
1751515740,2562.84,2564.0,2562.82,2563.25,429108.0
1751515800,2562.99,2563.24,2562.8,2563.24,192842.0
1751515860,2563.24,2564.96,2563.23,2564.04,790580.0
1751515920,2564.04,2564.96,2564.04,2564.66,233882.0
1751515980,2564.67,2565.85,2564.66,2565.06,760140.0
1751516040,2565.06,2565.53,2564.68,2565.04,412048.0
1751516100,2565.05,2566.1,2565.0,2565.01,590490.0
1751516160,2565.01,2565.01,2564.3,2564.31,198170.0
1751516220,2564.31,2566.16,2564.23,2564.23,447682.0
1751516280,2564.24,2565.66,2564.09,2565.66,240504.0
1751516340,2565.77,2566.72,2565.77,2566.09,644620.0
1751516400,2565.97,2566.2,2565.42,2565.91,419382.0
1751516460,2565.91,2566.2,2565.24,2565.24,522674.0
1751516520,2565.24,2566.49,2565.24,2566.49,950492.0
1751516580,2566.49,2566.91,2566.49,2566.61,1870538.0
1751516640,2566.62,2566.85,2566.21,2566.21,604256.0
1751516700,2566.22,2566.81,2565.8,2566.28,539930.0
1751516760,2566.29,2567.78,2565.77,2567.14,565882.0
1751516820,2567.14,2568.35,2567.09,2567.18,946820.0
1751516880,2567.18,2567.51,2566.4,2566.41,320390.0
1751516940,2566.41,2567.18,2566.3,2567.18,325948.0
1751517000,2567.17,2567.84,2566.29,2566.29,673630.0
1751517060,2566.3,2566.4,2564.91,2565.86,840926.0
1751517120,2565.86,2567.0,2565.79,2566.29,743152.0
1751517180,2566.29,2566.49,2565.8,2566.48,333100.0
1751517240,2566.18,2566.99,2565.63,2566.78,831184.0
1751517300,2566.78,2567.24,2565.88,2566.84,506512.0
1751517360,2566.84,2569.23,2566.6,2568.39,1555176.0
1751517420,2568.39,2572.5,2568.29,2570.27,2790400.0
1751517480,2570.37,2570.8,2569.45,2569.63,649870.0
1751517540,2569.63,2569.64,2568.45,2568.99,323958.0
1751517600,2569.12,2569.12,2567.33,2567.34,496520.0
1751517660,2567.33,2567.34,2565.94,2565.94,784602.0
1751517720,2565.91,2566.29,2564.77,2564.91,589592.0
1751517780,2564.9,2565.57,2564.55,2565.57,507936.0
1751517840,2565.56,2565.6,2564.8,2564.9,616742.0
1751517900,2564.99,2565.81,2564.5,2565.76,541366.0
1751517960,2565.76,2565.76,2564.08,2564.57,480394.0
1751518020,2564.57,2567.32,2564.56,2566.01,967062.0
1751518080,2566.09,2568.07,2566.09,2568.07,884336.0
1751518140,2568.07,2568.6,2567.0,2567.36,605288.0
1751518200,2567.46,2567.99,2565.95,2567.99,870372.0
1751518260,2567.85,2569.04,2567.5,2569.03,320112.0
1751518320,2569.04,2569.07,2567.65,2567.66,1105698.0
1751518380,2567.66,2567.66,2565.76,2567.01,1688554.0
1751518440,2567.0,2567.01,2564.64,2564.64,558254.0
1751518500,2564.65,2566.09,2564.42,2565.77,370180.0
1751518560,2565.77,2565.77,2564.24,2564.56,465786.0
1751518620,2564.63,2565.37,2564.63,2565.19,288988.0
1751518680,2565.18,2565.54,2564.83,2565.02,204978.0
1751518740,2565.01,2565.79,2564.38,2565.79,218176.0
1751518800,2565.79,2566.0,2565.31,2565.35,315476.0
1751518860,2565.34,2566.58,2565.02,2566.58,317930.0
1751518920,2566.25,2567.0,2565.62,2566.66,617716.0
1751518980,2566.66,2567.29,2566.19,2566.71,314428.0
1751519040,2566.71,2568.27,2566.4,2567.89,366036.0
1751519100,2567.89,2568.31,2567.28,2568.3,1145560.0
1751519160,2568.3,2570.23,2568.3,2568.87,1014230.0
1751519220,2568.87,2568.87,2567.89,2568.5,359116.0
1751519280,2568.5,2570.52,2568.32,2570.4,682584.0
1751519340,2570.4,2580.58,2570.37,2578.09,11719922.0
1751519400,2578.63,2579.01,2576.36,2576.36,4183504.0
1751519460,2576.36,2577.41,2575.19,2577.13,2144562.0
1751519520,2577.13,2577.13,2574.79,2574.96,2128326.0
1751519580,2574.96,2576.48,2574.89,2575.77,697112.0
1751519640,2575.77,2575.85,2575.15,2575.85,642062.0
1751519700,2575.85,2576.99,2575.85,2576.51,1755002.0
1751519760,2576.5,2576.85,2575.23,2576.7,1322674.0
1751519820,2576.26,2578.79,2576.24,2578.01,2979686.0
1751519880,2578.01,2578.01,2576.42,2576.6,617098.0
1751519940,2576.59,2577.48,2576.22,2577.2,1187674.0
1751520000,2577.15,2579.26,2576.97,2578.11,2026102.0
1751520060,2578.12,2581.38,2577.78,2581.14,2925506.0
1751520120,2581.11,2583.04,2580.33,2581.67,3192468.0
1751520180,2581.68,2584.0,2581.65,2583.43,3164358.0
1751520240,2583.43,2583.93,2582.16,2582.74,1490498.0
1751520300,2582.75,2583.0,2581.62,2582.99,2567238.0
1751520360,2582.99,2584.64,2582.66,2583.07,1161694.0
1751520420,2583.01,2583.45,2581.52,2583.44,1008166.0
1751520480,2583.45,2584.78,2582.9,2584.09,2456494.0
1751520540,2584.28,2584.28,2582.41,2582.41,1173322.0
1751520600,2582.32,2584.7,2582.32,2584.7,1802964.0
1751520660,2584.7,2585.0,2582.28,2582.57,2321056.0
1751520720,2582.57,2583.83,2580.36,2583.52,1999786.0
1751520780,2583.35,2592.73,2583.0,2588.76,10739874.0
1751520840,2588.76,2598.6,2588.76,2598.5,11036434.0
1751520900,2599.0,2601.35,2593.0,2594.57,7976316.0
1751520960,2594.42,2594.42,2591.61,2591.61,3072792.0
1751521020,2591.61,2592.0,2591.44,2592.0,1245112.0
1751521080,2591.99,2593.87,2591.71,2593.1,1436734.0
1751521140,2592.96,2593.42,2591.5,2593.18,1965764.0
1751521200,2592.99,2595.54,2591.74,2594.74,1237830.0
1751521260,2594.86,2595.69,2594.01,2594.33,1199600.0
1751521320,2594.33,2595.33,2588.89,2588.89,3699696.0
1751521380,2588.76,2588.76,2586.84,2586.85,2615446.0
1751521440,2586.84,2587.43,2585.39,2586.58,3303030.0
1751521500,2586.59,2587.71,2585.39,2585.7,3009598.0
1751521560,2585.71,2585.73,2583.89,2585.58,3419738.0
1751521620,2585.58,2586.0,2584.69,2584.81,1140364.0
1751521680,2584.81,2586.38,2584.62,2586.37,951786.0
1751521740,2586.37,2588.5,2585.66,2588.21,1171542.0
1751521800,2588.22,2588.22,2585.79,2587.41,3881366.0
1751521860,2587.42,2587.79,2586.76,2587.18,1774482.0
1751521920,2587.33,2587.33,2585.59,2585.59,1736414.0
1751521980,2585.59,2586.6,2585.59,2586.0,1268474.0
1751522040,2586.0,2586.9,2585.91,2586.0,1523030.0
1751522100,2586.0,2586.51,2585.58,2585.58,1425102.0
1751522160,2585.58,2588.0,2584.82,2587.99,2364742.0
1751522220,2587.99,2588.55,2587.05,2587.64,924376.0
1751522280,2587.64,2588.2,2586.87,2586.88,651924.0
1751522340,2586.88,2588.43,2586.67,2588.31,543320.0
1751522400,2588.3,2588.82,2587.44,2587.68,972396.0
1751522460,2587.53,2588.24,2586.66,2586.67,709176.0
1751522520,2586.58,2586.62,2585.0,2585.0,696390.0
1751522580,2585.0,2585.65,2584.28,2585.41,866106.0
1751522640,2585.44,2586.5,2584.57,2586.49,612640.0
1751522700,2586.84,2587.5,2586.02,2586.27,387664.0
1751522760,2586.27,2588.75,2586.1,2588.53,717560.0
1751522820,2588.53,2593.77,2588.53,2592.69,2502008.0
1751522880,2592.69,2592.79,2589.29,2589.89,1131016.0
1751522940,2589.89,2590.99,2589.0,2590.99,716726.0
1751523000,2590.99,2590.99,2589.89,2589.92,468412.0
1751523060,2589.92,2591.26,2589.91,2591.25,619012.0
1751523120,2591.26,2591.26,2589.92,2590.88,810288.0
1751523180,2590.88,2591.51,2590.21,2590.22,1271270.0
1751523240,2590.44,2590.6,2589.22,2590.48,486610.0
1751523300,2590.48,2590.73,2589.5,2590.73,722680.0
1751523360,2590.72,2593.97,2590.72,2593.33,1482594.0
1751523420,2593.41,2593.49,2590.18,2590.58,741774.0
1751523480,2590.58,2592.13,2590.3,2592.11,402262.0
1751523540,2592.11,2592.46,2591.1,2592.13,547174.0
1751523600,2592.13,2596.0,2592.13,2595.52,1678614.0
1751523660,2595.63,2597.85,2595.49,2597.41,2403692.0
1751523720,2597.8,2597.83,2596.29,2596.51,988762.0
1751523780,2596.51,2596.52,2595.06,2595.68,896278.0
1751523840,2595.62,2597.62,2595.31,2596.55,1266904.0
1751523900,2596.23,2597.32,2595.05,2597.31,1117830.0
1751523960,2597.32,2599.32,2597.07,2598.82,1573564.0
1751524020,2598.82,2599.84,2598.25,2599.66,1442722.0
1751524080,2599.33,2599.36,2596.96,2597.82,991956.0
1751524140,2597.83,2598.65,2597.43,2597.44,959114.0
1751524200,2597.43,2597.44,2596.26,2596.5,1374888.0
1751524260,2596.51,2597.32,2596.05,2596.47,729296.0
1751524320,2596.47,2596.79,2595.58,2596.39,698210.0
1751524380,2596.39,2597.78,2596.24,2597.78,621810.0
1751524440,2597.77,2598.25,2596.41,2597.47,1176268.0
1751524500,2597.47,2597.48,2592.92,2593.11,889428.0
1751524560,2593.12,2593.5,2591.42,2593.5,1840296.0
1751524620,2593.5,2595.11,2593.02,2594.5,789396.0
1751524680,2594.5,2595.5,2593.94,2593.94,446722.0
1751524740,2593.94,2594.21,2593.7,2594.01,798156.0
1751524800,2594.01,2594.87,2593.53,2593.62,519992.0
1751524860,2593.62,2594.68,2593.62,2594.43,281010.0
1751524920,2594.39,2596.42,2594.39,2595.7,594874.0
1751524980,2595.7,2596.61,2595.7,2596.32,321312.0
1751525040,2596.34,2597.2,2596.34,2596.69,602942.0
1751525100,2596.69,2597.68,2596.69,2597.68,538980.0
1751525160,2597.58,2598.24,2597.41,2598.24,693922.0
1751525220,2598.43,2598.74,2597.0,2598.73,574740.0
1751525280,2598.74,2601.01,2598.18,2601.01,3816418.0
1751525340,2601.01,2601.4,2598.32,2599.16,2712010.0
1751525400,2599.16,2599.16,2597.99,2599.0,1341792.0
1751525460,2599.23,2600.86,2599.0,2599.62,866984.0
1751525520,2599.52,2599.52,2598.22,2598.22,734208.0
1751525580,2598.23,2599.29,2598.15,2598.9,627922.0
1751525640,2598.91,2602.31,2598.9,2601.5,2369588.0
1751525700,2601.42,2601.42,2598.43,2599.67,1157760.0
1751525760,2599.66,2599.67,2596.1,2597.91,1666346.0
1751525820,2597.91,2597.91,2597.03,2597.74,509116.0
1751525880,2597.65,2598.12,2597.38,2598.12,604398.0
1751525940,2598.11,2598.44,2597.41,2598.06,398002.0
1751526000,2598.06,2598.06,2594.57,2595.13,1477714.0
1751526060,2595.17,2595.48,2594.0,2594.28,1153340.0
1751526120,2594.28,2595.87,2594.28,2595.16,1208364.0
1751526180,2595.36,2597.59,2595.0,2597.59,824338.0
1751526240,2597.41,2597.98,2596.87,2596.88,643192.0
1751526300,2596.88,2597.85,2596.87,2597.52,1164292.0
1751526360,2597.6,2597.7,2596.56,2596.69,712752.0
1751526420,2596.69,2596.76,2595.01,2595.01,812234.0
1751526480,2595.01,2595.01,2591.38,2592.26,1858488.0
1751526540,2592.26,2592.61,2591.97,2592.6,802596.0
1751526600,2592.5,2593.65,2592.25,2592.48,929966.0
1751526660,2592.56,2593.59,2590.5,2593.58,2222098.0
1751526720,2593.09,2593.28,2590.98,2591.04,1504158.0
1751526780,2591.03,2591.63,2589.84,2591.18,876056.0
1751526840,2591.19,2592.78,2591.18,2591.76,929298.0
1751526900,2591.76,2592.64,2591.41,2592.01,1251978.0
1751526960,2592.01,2594.27,2592.0,2594.26,424014.0
1751527020,2594.26,2595.39,2592.01,2592.89,744710.0
1751527080,2592.89,2592.89,2590.13,2590.46,1310088.0
1751527140,2590.46,2590.46,2588.47,2588.98,2145256.0
1751527200,2588.97,2589.87,2588.57,2589.39,1018224.0
1751527260,2589.41,2590.9,2589.41,2590.78,1178852.0
1751527320,2590.78,2591.52,2590.04,2590.49,999806.0
1751527380,2590.49,2590.98,2590.0,2590.26,478972.0
1751527440,2590.26,2590.26,2588.33,2589.83,1000704.0
1751527500,2589.82,2590.65,2589.82,2590.64,534394.0
1751527560,2590.66,2594.38,2590.65,2594.38,1011820.0
1751527620,2594.38,2594.38,2593.55,2594.23,587778.0
1751527680,2594.23,2594.7,2593.77,2594.03,435466.0
1751527740,2594.03,2595.58,2594.03,2594.99,664752.0
1751527800,2594.94,2595.6,2593.38,2593.68,736548.0
1751527860,2593.68,2594.39,2593.39,2593.64,303258.0
1751527920,2593.63,2593.9,2592.61,2593.12,418556.0
1751527980,2593.12,2594.29,2593.07,2593.93,659802.0
1751528040,2594.16,2598.63,2593.8,2598.63,2436346.0
1751528100,2598.14,2600.26,2598.0,2600.25,2583864.0
1751528160,2600.48,2600.88,2599.34,2600.28,1363850.0
1751528220,2600.07,2602.6,2599.34,2602.22,1797372.0
1751528280,2602.22,2602.54,2600.54,2602.2,2251864.0
1751528340,2602.2,2604.7,2602.02,2602.84,4359350.0
1751528400,2602.84,2603.51,2600.32,2600.73,1992636.0
1751528460,2600.74,2600.99,2598.42,2598.42,956486.0
1751528520,2598.15,2598.15,2596.04,2597.58,898984.0
1751528580,2597.58,2598.38,2597.17,2598.27,471548.0
1751528640,2598.27,2598.57,2597.65,2598.01,359454.0
1751528700,2598.0,2598.8,2598.0,2598.56,362128.0
1751528760,2598.56,2599.0,2597.06,2599.0,530936.0
1751528820,2599.0,2599.0,2597.98,2598.42,670470.0
1751528880,2598.42,2598.43,2597.0,2597.0,862844.0
1751528940,2597.01,2597.28,2596.07,2597.28,681842.0
1751529000,2597.28,2598.54,2597.01,2598.04,468254.0
1751529060,2598.04,2598.93,2597.0,2597.77,685462.0
1751529120,2597.77,2598.9,2597.48,2598.51,308546.0
1751529180,2598.52,2599.17,2598.37,2598.37,561776.0
1751529240,2598.38,2599.63,2598.37,2599.13,795758.0
1751529300,2599.13,2599.47,2598.42,2598.97,280484.0
1751529360,2598.97,2599.31,2598.66,2598.71,257746.0
1751529420,2598.71,2598.77,2598.02,2598.55,637256.0
1751529480,2598.56,2598.7,2598.09,2598.1,280322.0
1751529540,2598.1,2599.25,2598.01,2599.25,951160.0
1751529600,2599.25,2600.8,2599.24,2600.67,1881766.0
1751529660,2600.66,2600.79,2598.14,2598.42,1125398.0
1751529720,2598.42,2599.2,2596.46,2599.2,1847366.0
1751529780,2599.11,2602.19,2598.66,2602.19,1389056.0
1751529840,2602.18,2602.19,2600.27,2600.68,1098904.0
1751529900,2600.68,2601.19,2600.0,2601.19,409940.0
1751529960,2600.97,2604.31,2599.9,2604.31,2552652.0
1751530020,2604.3,2607.0,2601.92,2601.92,5238306.0
1751530080,2601.92,2602.64,2595.9,2595.9,1771756.0
1751530140,2595.9,2597.07,2595.7,2597.07,1961684.0
1751530200,2597.06,2597.43,2596.49,2597.34,943476.0
1751530260,2597.7,2598.66,2597.6,2598.66,451398.0
1751530320,2598.66,2599.16,2596.96,2596.96,1481012.0
1751530380,2596.96,2597.7,2596.96,2597.39,663578.0
1751530440,2597.4,2597.4,2596.73,2597.26,491398.0
1751530500,2597.26,2597.84,2596.09,2597.84,488634.0
1751530560,2597.83,2598.86,2596.55,2598.85,690864.0
1751530620,2598.86,2600.72,2598.85,2599.73,659998.0
1751530680,2599.73,2600.26,2599.39,2599.77,361058.0
1751530740,2599.77,2599.97,2597.78,2598.31,627094.0
1751530800,2598.31,2598.55,2597.63,2598.54,282836.0
1751530860,2598.55,2599.5,2598.54,2599.0,567642.0
1751530920,2598.99,2599.5,2598.99,2599.31,338880.0
1751530980,2599.31,2599.49,2598.55,2599.03,1050904.0
1751531040,2599.03,2599.49,2597.92,2597.97,1826738.0
1751531100,2597.71,2598.27,2597.28,2598.27,1597712.0
1751531160,2598.26,2598.83,2598.26,2598.82,488600.0
1751531220,2598.82,2599.0,2596.34,2596.35,1875402.0
1751531280,2596.43,2597.6,2596.02,2597.59,644432.0
1751531340,2597.59,2598.19,2596.05,2598.01,951480.0
1751531400,2598.02,2598.48,2595.01,2595.01,1545850.0
1751531460,2595.08,2595.99,2593.77,2595.51,1196916.0
1751531520,2595.51,2596.91,2595.51,2596.61,764492.0
1751531580,2596.62,2596.62,2594.55,2595.49,703222.0
1751531640,2595.49,2595.81,2595.02,2595.81,654566.0
1751531700,2595.81,2596.37,2594.12,2594.12,695828.0
1751531760,2594.12,2595.0,2592.65,2592.66,1208594.0
1751531820,2592.65,2593.84,2592.65,2593.24,1489182.0
1751531880,2593.24,2593.25,2592.64,2592.81,773146.0
1751531940,2592.63,2593.14,2592.5,2593.14,678218.0
1751532000,2593.13,2593.14,2591.72,2593.13,714854.0
1751532060,2593.13,2594.67,2593.13,2593.75,598322.0
1751532120,2593.74,2595.13,2593.53,2595.13,527232.0
1751532180,2595.13,2595.55,2595.06,2595.54,512796.0
1751532240,2595.79,2597.43,2595.78,2596.58,927798.0
1751532300,2596.58,2597.0,2596.32,2596.73,338778.0
1751532360,2596.83,2596.83,2592.28,2593.35,1747378.0
1751532420,2593.35,2593.84,2593.01,2593.84,415372.0
1751532480,2593.84,2593.9,2593.0,2593.43,345270.0
1751532540,2593.43,2593.78,2592.27,2593.78,722686.0
1751532600,2593.78,2593.78,2593.21,2593.29,289450.0
1751532660,2593.3,2593.3,2591.91,2592.21,567890.0
1751532720,2592.2,2592.46,2591.69,2591.8,658996.0
1751532780,2591.71,2592.0,2591.15,2591.78,1051116.0
1751532840,2591.79,2592.0,2591.3,2591.92,834638.0
1751532900,2591.92,2592.33,2589.99,2590.72,2935390.0
1751532960,2590.72,2591.13,2590.51,2590.83,1221792.0
1751533020,2590.83,2590.95,2588.65,2589.98,1875372.0
1751533080,2589.98,2589.99,2587.38,2588.09,2652768.0
1751533140,2588.09,2588.3,2586.4,2586.84,2540734.0
1751533200,2586.99,2588.0,2586.98,2587.99,1679002.0
1751533260,2587.79,2588.2,2586.38,2587.5,1344470.0
1751533320,2587.5,2587.51,2586.64,2586.65,909460.0
1751533380,2586.64,2586.65,2585.34,2585.78,1811888.0
1751533440,2585.79,2587.51,2585.78,2587.5,1166592.0
1751533500,2587.5,2589.24,2587.5,2588.07,1654558.0
1751533560,2588.07,2591.72,2588.07,2591.29,1509514.0
1751533620,2591.28,2591.61,2590.56,2591.05,842642.0
1751533680,2591.06,2591.31,2590.8,2591.31,596614.0
1751533740,2591.3,2592.25,2590.36,2591.22,987016.0
1751533800,2590.8,2592.17,2590.77,2592.17,1151200.0
1751533860,2591.99,2593.79,2591.98,2593.71,1548050.0
1751533920,2593.71,2595.33,2593.71,2594.28,2191284.0
1751533980,2594.43,2596.64,2594.07,2596.55,1790636.0
1751534040,2596.55,2596.89,2595.83,2596.83,1153286.0
1751534100,2596.83,2596.99,2594.63,2595.72,1169558.0
1751534160,2595.72,2596.88,2594.71,2596.87,1436006.0
1751534220,2596.87,2597.69,2596.44,2597.56,2096714.0
1751534280,2597.56,2599.59,2597.56,2599.28,1879900.0
1751534340,2599.29,2600.39,2599.29,2600.3,3325604.0
1751534400,2600.3,2601.39,2598.86,2599.64,2249716.0
1751534460,2599.64,2599.75,2595.43,2597.0,1798748.0
1751534520,2597.04,2599.08,2596.93,2598.88,967524.0
1751534580,2598.88,2603.3,2598.76,2602.72,3656274.0
1751534640,2602.72,2604.32,2599.75,2600.33,2214164.0
1751534700,2600.38,2600.88,2599.49,2600.87,915864.0
1751534760,2600.87,2602.25,2600.13,2600.66,1184900.0
1751534820,2600.58,2602.2,2600.5,2602.08,851948.0
1751534880,2602.07,2603.13,2601.42,2601.43,1221808.0
1751534940,2601.43,2602.52,2600.38,2602.44,1278336.0
1751535000,2602.51,2602.51,2600.88,2601.93,1195560.0
1751535060,2602.0,2602.35,2601.01,2601.38,891166.0
1751535120,2601.38,2601.93,2600.41,2601.56,1137056.0
1751535180,2601.56,2601.9,2600.54,2601.59,1598032.0
1751535240,2601.53,2604.73,2601.38,2604.41,2039174.0
1751535300,2604.4,2604.41,2598.0,2598.0,4296204.0
1751535360,2598.04,2599.9,2597.81,2599.64,1038148.0
1751535420,2599.59,2603.0,2599.58,2602.57,897756.0
1751535480,2602.57,2606.84,2602.57,2605.74,5242656.0
1751535540,2605.74,2606.47,2605.0,2605.0,2049064.0
1751535600,2605.0,2606.15,2603.64,2605.83,1414422.0
1751535660,2605.83,2610.08,2605.59,2608.01,5996128.0
1751535720,2608.31,2614.04,2608.31,2613.1,10312136.0
1751535780,2613.09,2615.91,2611.67,2612.5,8251198.0
1751535840,2612.5,2614.92,2612.12,2613.84,3942214.0
1751535900,2613.85,2614.23,2610.69,2611.8,3714686.0
1751535960,2611.81,2612.16,2609.49,2610.62,3302274.0
1751536020,2610.62,2613.33,2606.11,2606.11,7253146.0
1751536080,2605.84,2606.52,2596.99,2596.99,12052446.0
1751536140,2597.0,2598.71,2592.01,2596.57,9199518.0
1751536200,2596.77,2598.84,2595.23,2597.12,3362686.0
1751536260,2597.12,2598.61,2596.04,2598.2,3692824.0
1751536320,2598.2,2600.57,2597.91,2598.73,1941972.0
1751536380,2598.73,2599.98,2598.0,2599.97,1119040.0
1751536440,2599.55,2602.12,2598.93,2598.93,1358762.0
1751536500,2599.45,2600.73,2598.29,2599.93,2691256.0
1751536560,2599.92,2600.99,2598.46,2600.99,999900.0
1751536620,2600.99,2601.49,2599.39,2599.69,703548.0
1751536680,2599.65,2599.65,2596.93,2597.48,1343326.0
1751536740,2597.49,2597.7,2597.01,2597.7,645068.0
1751536800,2597.7,2598.99,2597.44,2597.93,992590.0
1751536860,2597.94,2598.65,2592.79,2593.44,5427024.0
1751536920,2593.43,2595.84,2592.59,2595.36,1344280.0
1751536980,2595.37,2597.4,2593.76,2597.24,1411740.0
1751537040,2597.24,2597.49,2595.0,2595.01,1291096.0
1751537100,2595.01,2596.07,2594.32,2596.07,527322.0
1751537160,2596.07,2597.49,2595.19,2595.45,871418.0
1751537220,2595.45,2595.8,2594.55,2594.93,502776.0
1751537280,2594.93,2595.75,2594.01,2594.15,962532.0
1751537340,2594.08,2594.08,2592.2,2593.36,1220370.0
1751537400,2593.35,2596.28,2592.69,2595.31,1678832.0
1751537460,2595.52,2595.83,2595.03,2595.19,415700.0
1751537520,2595.18,2596.99,2594.69,2596.99,716900.0
1751537580,2597.16,2600.64,2597.16,2599.75,1559038.0
1751537640,2599.75,2599.86,2598.36,2598.37,1120032.0
1751537700,2598.37,2598.37,2596.13,2597.38,447834.0
1751537760,2597.39,2597.53,2595.7,2596.11,341344.0
1751537820,2596.11,2598.35,2596.11,2597.1,578182.0
1751537880,2597.09,2597.43,2594.77,2594.81,468386.0
1751537940,2594.89,2594.89,2586.01,2586.1,6190634.0
1751538000,2586.03,2588.1,2583.03,2587.77,6835072.0
1751538060,2587.77,2590.25,2587.6,2588.93,2340042.0
1751538120,2588.79,2588.93,2586.31,2586.31,1264640.0
1751538180,2586.36,2587.83,2586.0,2587.21,1158932.0
1751538240,2587.21,2589.23,2586.71,2588.53,982404.0
1751538300,2588.52,2590.46,2588.32,2590.46,925114.0
1751538360,2590.45,2591.8,2590.45,2591.54,566650.0
1751538420,2591.55,2591.94,2591.0,2591.02,497790.0
1751538480,2591.02,2591.02,2590.11,2590.75,1155716.0
1751538540,2590.74,2590.95,2590.01,2590.63,392464.0
1751538600,2590.63,2590.81,2589.7,2589.82,518664.0
1751538660,2589.82,2591.6,2589.7,2590.64,1018440.0
1751538720,2590.65,2590.9,2589.93,2590.47,1048630.0
1751538780,2590.47,2590.48,2588.89,2589.49,479920.0
1751538840,2589.49,2590.23,2589.34,2590.23,342018.0
1751538900,2590.22,2590.23,2588.24,2589.38,595160.0
1751538960,2589.38,2592.43,2589.0,2592.42,788732.0
1751539020,2592.72,2593.3,2591.0,2591.23,734562.0
1751539080,2591.23,2592.49,2591.23,2592.48,464502.0
1751539140,2592.29,2592.29,2590.67,2591.43,1690288.0
1751539200,2591.42,2592.21,2591.0,2592.21,254574.0
1751539260,2592.17,2592.73,2591.93,2592.42,625826.0
1751539320,2592.62,2592.64,2591.14,2591.61,690250.0
1751539380,2591.61,2591.84,2590.03,2591.84,817130.0
1751539440,2591.83,2592.54,2591.63,2591.77,249700.0
1751539500,2591.78,2592.63,2591.77,2592.02,501336.0
1751539560,2592.02,2592.02,2590.27,2590.67,936104.0
1751539620,2590.67,2590.67,2587.0,2587.43,2879880.0
1751539680,2587.43,2589.03,2586.86,2589.02,1750372.0
1751539740,2589.03,2589.4,2588.56,2588.69,659668.0
1751539800,2588.68,2589.47,2588.21,2589.0,1255206.0
1751539860,2589.19,2591.31,2589.19,2591.09,1137198.0
1751539920,2591.09,2593.21,2590.77,2592.37,1403744.0
1751539980,2592.37,2596.61,2592.37,2596.01,2451336.0
1751540040,2596.01,2599.31,2595.76,2598.1,3394094.0
1751540100,2598.43,2598.43,2597.48,2597.8,695936.0
1751540160,2597.8,2597.8,2595.7,2596.63,742436.0
1751540220,2596.63,2596.99,2596.35,2596.36,525198.0
1751540280,2596.36,2597.0,2596.35,2596.87,383270.0
1751540340,2596.51,2596.99,2596.5,2596.99,562272.0
1751540400,2596.99,2596.99,2594.52,2594.52,587388.0
1751540460,2594.53,2595.34,2594.52,2594.53,560294.0
1751540520,2594.53,2594.68,2594.08,2594.46,345078.0
1751540580,2594.36,2595.84,2594.24,2595.84,348034.0
1751540640,2595.83,2597.51,2595.83,2597.09,793710.0
1751540700,2597.09,2597.48,2595.26,2595.26,731702.0
1751540760,2595.26,2595.4,2593.61,2593.61,440644.0
1751540820,2593.61,2593.61,2592.16,2592.17,958054.0
1751540880,2592.16,2592.49,2590.61,2590.62,659634.0
1751540940,2590.62,2591.12,2590.07,2590.94,1181732.0
1751541000,2590.43,2591.72,2590.42,2591.42,748866.0
1751541060,2591.42,2591.95,2590.59,2591.95,454914.0
1751541120,2591.96,2592.89,2591.64,2591.76,394576.0
1751541180,2591.77,2591.97,2590.36,2590.36,349654.0
1751541240,2590.37,2591.5,2590.36,2591.5,238308.0
1751541300,2591.49,2592.79,2591.29,2592.63,430126.0
1751541360,2592.28,2592.28,2590.58,2590.59,325118.0
1751541420,2590.59,2590.97,2589.54,2589.83,734734.0
1751541480,2589.83,2592.69,2589.82,2592.68,594494.0
1751541540,2592.69,2593.9,2592.34,2593.9,411468.0
1751541600,2593.9,2594.18,2592.5,2592.72,469904.0
1751541660,2592.73,2595.32,2592.72,2594.59,2193602.0
1751541720,2594.59,2595.34,2594.48,2594.84,279642.0
1751541780,2594.85,2594.85,2593.49,2593.5,528986.0
1751541840,2593.5,2593.5,2592.57,2593.17,309324.0
1751541900,2593.18,2593.18,2591.18,2591.81,425286.0
1751541960,2591.81,2592.41,2591.81,2592.4,153988.0
1751542020,2592.41,2592.65,2591.8,2591.88,287804.0
1751542080,2591.88,2591.92,2591.0,2591.0,196564.0
1751542140,2590.72,2590.72,2589.52,2589.99,461030.0
1751542200,2590.0,2590.08,2584.83,2587.64,4741796.0
1751542260,2587.64,2588.47,2586.98,2587.34,1153404.0
1751542320,2587.33,2587.68,2586.93,2586.95,564160.0
1751542380,2586.95,2586.95,2580.64,2583.8,5718994.0
1751542440,2583.8,2584.98,2583.8,2584.4,2190726.0
1751542500,2584.89,2587.91,2584.88,2587.91,1674648.0
1751542560,2587.91,2590.49,2587.79,2590.41,950948.0
1751542620,2590.42,2591.31,2589.74,2590.0,594602.0
1751542680,2589.99,2590.09,2589.31,2590.08,655124.0
1751542740,2590.09,2590.25,2588.27,2588.27,283690.0
1751542800,2588.27,2589.34,2588.11,2589.34,415042.0
1751542860,2589.33,2593.32,2589.23,2593.26,1827434.0
1751542920,2593.25,2594.05,2592.53,2592.82,1364862.0
1751542980,2592.83,2593.22,2591.68,2592.45,1474910.0
1751543040,2592.45,2593.24,2591.67,2593.0,1112060.0
1751543100,2593.01,2593.44,2591.97,2591.98,604824.0
1751543160,2591.98,2591.98,2591.21,2591.36,423310.0
1751543220,2591.42,2591.75,2591.04,2591.48,379986.0
1751543280,2591.49,2591.67,2590.54,2590.55,628836.0
1751543340,2590.55,2593.19,2590.09,2593.19,1326608.0
1751543400,2593.19,2594.1,2593.18,2593.43,1249830.0
1751543460,2593.28,2595.0,2593.18,2594.23,2223334.0
1751543520,2593.12,2594.18,2593.12,2593.85,1227064.0
1751543580,2593.95,2594.12,2593.15,2593.51,795014.0
1751543640,2593.52,2594.21,2593.51,2593.83,567780.0
1751543700,2593.83,2594.36,2592.96,2592.96,1685130.0
1751543760,2592.96,2594.4,2592.06,2594.4,1036042.0
1751543820,2594.4,2595.56,2594.14,2594.62,734224.0
1751543880,2594.62,2596.49,2594.62,2596.49,902712.0
1751543940,2596.58,2596.9,2595.78,2596.26,2887998.0
1751544000,2596.26,2597.65,2593.82,2595.6,3449490.0
1751544060,2596.0,2596.47,2594.91,2594.92,1563508.0
1751544120,2594.91,2595.87,2593.49,2594.08,930498.0
1751544180,2594.08,2595.39,2593.02,2593.38,2330930.0
1751544240,2593.38,2596.64,2593.37,2596.01,1657252.0
1751544300,2596.01,2596.98,2595.26,2596.3,1547348.0
1751544360,2596.53,2597.26,2594.79,2597.26,1294654.0
1751544420,2597.12,2601.69,2597.12,2600.91,5070432.0
1751544480,2600.92,2600.92,2597.58,2597.58,1602970.0
1751544540,2597.58,2600.69,2597.58,2600.32,996886.0
1751544600,2600.3,2600.93,2599.19,2599.76,826114.0
1751544660,2599.76,2601.0,2599.57,2600.01,938152.0
1751544720,2600.01,2600.01,2597.81,2598.28,844860.0
1751544780,2598.28,2599.0,2597.65,2597.66,441540.0
1751544840,2597.65,2598.74,2596.72,2598.35,1280752.0
1751544900,2598.35,2599.04,2598.21,2598.77,1229272.0
1751544960,2598.77,2600.28,2598.77,2600.12,1278468.0
1751545020,2600.12,2600.94,2598.81,2599.83,919778.0
1751545080,2599.83,2599.83,2598.01,2598.85,1078442.0
1751545140,2598.86,2599.3,2598.01,2599.06,1290242.0
1751545200,2599.05,2599.35,2597.68,2598.43,1473878.0
1751545260,2598.42,2599.79,2598.17,2599.78,922614.0
1751545320,2599.78,2599.78,2597.26,2598.51,1025818.0
1751545380,2598.5,2598.77,2597.99,2598.77,629932.0
1751545440,2598.77,2600.0,2598.76,2599.0,1108752.0
1751545500,2599.01,2601.0,2599.01,2600.13,888376.0
1751545560,2600.13,2601.45,2600.13,2601.43,1354626.0
1751545620,2601.34,2601.34,2597.35,2597.36,2248702.0
1751545680,2597.36,2598.76,2597.11,2597.78,1602546.0
1751545740,2597.78,2600.53,2597.55,2599.44,1887884.0
1751545800,2599.43,2614.03,2584.0,2587.2,34277464.0
1751545860,2587.67,2595.62,2582.46,2595.62,12740904.0
1751545920,2593.54,2594.5,2590.0,2591.7,5511498.0
1751545980,2591.45,2591.82,2585.0,2585.58,5495384.0
1751546040,2585.0,2587.45,2583.01,2584.39,5353020.0
1751546100,2584.34,2592.23,2584.34,2588.61,3805376.0
1751546160,2588.61,2588.61,2584.41,2585.99,2821510.0
1751546220,2586.0,2586.0,2575.88,2577.13,19971744.0
1751546280,2577.11,2577.13,2570.26,2571.47,17157194.0
1751546340,2571.7,2575.29,2564.48,2568.83,22901884.0
1751546400,2568.83,2576.34,2568.71,2576.16,11543562.0
1751546460,2575.69,2577.67,2571.15,2573.83,6091392.0
1751546520,2573.64,2576.01,2569.49,2576.01,6292910.0
1751546580,2576.01,2578.0,2575.33,2575.76,4958978.0
1751546640,2576.03,2578.75,2575.29,2577.87,3150542.0
1751546700,2578.08,2578.68,2572.44,2572.82,4427972.0
1751546760,2573.01,2575.0,2571.91,2574.63,3888062.0
1751546820,2574.63,2575.0,2571.12,2571.12,1950250.0
1751546880,2571.25,2571.27,2569.21,2571.0,5342676.0
1751546940,2571.25,2572.4,2569.26,2569.34,2605932.0
1751547000,2569.18,2574.71,2569.11,2574.54,2837480.0
1751547060,2574.67,2576.3,2574.14,2575.13,2456490.0
1751547120,2575.14,2577.7,2575.13,2576.4,3039600.0
1751547180,2576.4,2577.78,2576.01,2577.45,2314998.0
1751547240,2577.37,2582.99,2577.37,2582.5,7079152.0
1751547300,2582.49,2584.42,2580.74,2583.88,4080004.0
1751547360,2583.95,2584.57,2582.05,2584.55,4650264.0
1751547420,2584.37,2586.26,2583.73,2585.49,4551986.0
1751547480,2585.4,2588.62,2585.06,2588.01,4251128.0
1751547540,2587.94,2589.74,2587.5,2587.86,4616582.0
1751547600,2587.86,2589.46,2585.95,2589.25,3641140.0
1751547660,2589.34,2597.13,2589.33,2596.2,9346842.0
1751547720,2596.8,2596.8,2590.37,2591.63,4690388.0
1751547780,2591.33,2591.33,2588.01,2589.03,2484990.0
1751547840,2589.03,2591.66,2588.77,2590.43,1726784.0
1751547900,2590.41,2590.84,2588.01,2590.1,1070540.0
1751547960,2589.98,2591.98,2588.26,2590.46,1917606.0
1751548020,2590.46,2592.88,2590.0,2591.27,1808758.0
1751548080,2591.48,2591.76,2588.5,2590.35,912308.0
1751548140,2590.15,2591.68,2589.11,2589.14,2115996.0
1751548200,2589.14,2590.01,2587.56,2588.99,2514204.0
1751548260,2588.99,2591.0,2588.57,2590.04,1390896.0
1751548320,2590.04,2591.97,2589.1,2589.47,739882.0
1751548380,2589.47,2590.0,2587.8,2589.44,877958.0
1751548440,2589.44,2590.61,2588.0,2589.34,674784.0
1751548500,2589.39,2590.98,2589.0,2590.3,955740.0
1751548560,2590.33,2592.05,2589.91,2591.07,848012.0
1751548620,2591.07,2591.07,2585.21,2587.28,2228758.0
1751548680,2587.28,2589.05,2586.79,2587.41,822476.0
1751548740,2587.1,2587.37,2585.89,2586.29,980784.0
1751548800,2586.29,2589.99,2586.29,2589.13,1244706.0
1751548860,2589.13,2589.69,2588.02,2589.56,723694.0
1751548920,2589.53,2590.83,2589.43,2590.22,554600.0
1751548980,2590.22,2591.0,2589.01,2589.01,819494.0
1751549040,2588.88,2589.42,2588.22,2589.41,726970.0
1751549100,2589.4,2590.63,2589.4,2589.97,607992.0
1751549160,2589.97,2592.82,2589.32,2590.44,1907860.0
1751549220,2590.44,2591.14,2589.75,2589.91,1862670.0
1751549280,2589.91,2590.85,2589.91,2590.38,300154.0
1751549340,2590.38,2590.66,2589.0,2589.93,824076.0
1751549400,2590.06,2598.85,2590.06,2598.44,4899878.0
1751549460,2598.36,2606.76,2598.25,2602.38,13266758.0
1751549520,2602.38,2603.54,2599.78,2603.02,4599772.0
1751549580,2603.02,2604.43,2600.06,2603.52,3680516.0
1751549640,2603.52,2605.32,2601.03,2603.73,3742700.0
1751549700,2603.45,2605.66,2600.55,2602.81,2976400.0
1751549760,2602.81,2608.5,2602.03,2608.5,3437226.0
1751549820,2608.23,2625.92,2605.82,2623.27,40072870.0
1751549880,2623.85,2633.93,2621.81,2622.94,29794294.0
1751549940,2623.05,2623.31,2615.4,2617.78,15179984.0
1751550000,2617.46,2619.19,2613.0,2615.21,8885180.0
1751550060,2615.01,2619.32,2613.02,2618.11,9279000.0
1751550120,2618.26,2625.5,2617.36,2624.78,7772452.0
1751550180,2624.64,2626.66,2620.77,2621.34,3901934.0
1751550240,2620.99,2621.57,2618.54,2621.27,2476990.0
1751550300,2621.27,2624.39,2620.22,2623.02,3646058.0
1751550360,2623.02,2623.32,2611.17,2618.55,9433084.0
1751550420,2618.0,2628.33,2617.56,2628.33,9820176.0
1751550480,2628.33,2628.33,2623.01,2623.63,5823436.0
1751550540,2623.62,2632.76,2622.91,2630.65,10043242.0
1751550600,2630.66,2636.33,2626.01,2626.32,11130902.0
1751550660,2626.01,2633.22,2624.28,2632.64,7009128.0
1751550720,2632.79,2632.79,2629.64,2630.28,3992982.0
1751550780,2629.87,2631.13,2627.47,2631.13,3058782.0
1751550840,2631.13,2632.39,2628.09,2628.82,3654268.0
1751550900,2629.12,2631.3,2628.69,2629.37,1945518.0
1751550960,2628.47,2628.47,2625.5,2626.41,3454192.0
1751551020,2626.42,2630.55,2626.41,2629.49,3085230.0
1751551080,2629.49,2629.52,2623.07,2623.33,3903992.0
1751551140,2623.33,2623.75,2620.15,2623.75,3366198.0
1751551200,2623.75,2626.61,2620.03,2626.12,8363416.0
1751551260,2626.12,2627.93,2624.88,2625.98,2516384.0
1751551320,2626.15,2630.34,2626.15,2630.08,3390996.0
1751551380,2630.41,2630.41,2626.63,2627.23,1957462.0
1751551440,2627.25,2627.35,2622.01,2622.32,2716220.0
1751551500,2622.78,2624.52,2619.31,2623.56,5432988.0
1751551560,2623.71,2631.19,2621.94,2624.49,3473646.0
1751551620,2624.36,2626.24,2622.25,2623.91,1969176.0
1751551680,2624.0,2624.23,2620.07,2621.29,3085842.0
1751551740,2621.14,2621.14,2615.61,2619.52,6025956.0
1751551800,2619.42,2620.43,2617.0,2620.35,3141650.0
1751551860,2620.35,2623.95,2619.11,2622.45,2217804.0
1751551920,2622.58,2623.5,2621.46,2623.06,2300402.0
1751551980,2622.85,2623.49,2616.01,2616.01,2840782.0
1751552040,2616.01,2616.15,2612.44,2613.49,5739734.0
1751552100,2613.48,2615.99,2613.47,2615.29,3831868.0
1751552160,2614.91,2617.82,2614.05,2616.6,3191870.0
1751552220,2616.59,2618.95,2615.82,2617.0,1840738.0
1751552280,2617.41,2619.2,2617.15,2618.97,1211382.0
1751552340,2619.02,2619.78,2616.73,2617.27,1824948.0
1751552400,2617.27,2617.73,2616.0,2616.48,1106606.0
1751552460,2616.48,2616.48,2614.08,2615.16,1234764.0
1751552520,2614.52,2616.11,2614.22,2616.11,1857458.0
1751552580,2616.12,2617.35,2614.74,2616.6,2177292.0
1751552640,2616.61,2616.72,2614.24,2615.37,1210088.0
1751552700,2615.36,2615.36,2612.2,2613.51,3176340.0
1751552760,2613.32,2613.32,2606.53,2608.34,7975898.0
1751552820,2608.42,2609.97,2605.66,2605.66,3625928.0
1751552880,2606.0,2606.12,2602.63,2604.4,7054480.0
1751552940,2604.47,2604.48,2600.79,2603.08,6581420.0
1751553000,2602.86,2605.27,2595.93,2597.14,10512906.0
1751553060,2597.27,2599.02,2595.39,2597.13,5631370.0
1751553120,2597.31,2600.14,2595.52,2595.52,4043658.0
1751553180,2595.52,2595.52,2583.98,2589.01,19856170.0
1751553240,2588.73,2594.66,2588.73,2594.36,4877058.0
1751553300,2594.61,2597.24,2593.59,2595.32,5023464.0
1751553360,2595.32,2598.91,2593.92,2598.88,2939558.0
1751553420,2598.91,2599.83,2598.14,2598.71,2926452.0
1751553480,2598.47,2598.92,2596.01,2597.43,1909914.0
1751553540,2597.43,2600.23,2597.36,2597.94,1541854.0
1751553600,2597.94,2599.04,2592.75,2595.64,4820834.0
1751553660,2595.73,2597.31,2594.71,2595.22,1136252.0
1751553720,2595.22,2596.74,2592.71,2592.71,1398350.0
1751553780,2592.71,2597.78,2592.71,2596.75,1987188.0
1751553840,2596.52,2597.67,2596.2,2596.62,647524.0
1751553900,2596.9,2597.45,2592.31,2593.48,1990002.0
1751553960,2593.31,2593.63,2589.79,2592.93,2605774.0
1751554020,2592.92,2596.14,2592.72,2595.03,3307280.0
1751554080,2595.04,2599.99,2594.72,2599.72,2597322.0
1751554140,2599.72,2599.72,2595.77,2596.63,1279826.0
1751554200,2597.03,2597.03,2595.0,2596.2,1421010.0
1751554260,2596.16,2596.49,2592.42,2594.31,1031296.0
1751554320,2594.31,2594.31,2591.66,2592.55,1371898.0
1751554380,2592.58,2594.47,2592.58,2594.47,883762.0
1751554440,2594.47,2595.72,2590.01,2590.41,3154362.0
1751554500,2590.47,2593.51,2590.0,2593.24,2227704.0
1751554560,2593.24,2594.85,2592.53,2593.41,1026992.0
1751554620,2593.41,2593.91,2591.73,2593.46,623448.0
1751554680,2593.46,2595.38,2592.91,2595.01,685110.0
1751554740,2595.01,2595.01,2593.5,2593.97,701994.0
1751554800,2593.97,2595.99,2593.75,2593.95,1019226.0
1751554860,2593.97,2595.77,2593.8,2594.38,962294.0
1751554920,2594.38,2597.0,2591.75,2596.99,1498450.0
1751554980,2596.99,2596.99,2588.91,2588.93,1694094.0
1751555040,2588.94,2590.06,2584.59,2585.48,5411564.0
1751555100,2585.49,2587.36,2584.7,2585.52,2402446.0
1751555160,2585.53,2587.7,2585.31,2585.52,2859908.0
1751555220,2585.51,2585.52,2577.89,2580.66,13265388.0
1751555280,2580.99,2580.99,2577.14,2577.68,5634146.0
1751555340,2577.82,2579.88,2577.0,2579.49,3225574.0
1751555400,2579.5,2581.02,2577.17,2580.08,3863380.0
1751555460,2580.08,2584.0,2580.08,2583.86,2733242.0
1751555520,2583.86,2585.56,2583.52,2584.28,2086562.0
1751555580,2584.19,2584.9,2583.5,2583.54,893750.0
1751555640,2583.51,2584.16,2581.79,2582.46,878822.0
1751555700,2582.46,2583.0,2579.48,2579.54,2769224.0
1751555760,2579.66,2582.58,2579.01,2582.11,2112302.0
1751555820,2581.48,2584.27,2581.42,2583.75,2695328.0
1751555880,2583.76,2586.61,2582.55,2585.58,4001300.0
1751555940,2585.58,2587.51,2584.02,2585.08,3520524.0
1751556000,2585.08,2585.57,2579.51,2580.5,2608278.0
1751556060,2580.5,2581.3,2578.77,2581.3,2049128.0
1751556120,2581.3,2583.54,2581.3,2583.01,1766956.0
1751556180,2583.17,2584.49,2582.79,2584.33,1012200.0
1751556240,2584.33,2586.48,2584.08,2584.19,1533424.0
1751556300,2584.14,2587.75,2584.03,2586.19,1788038.0
1751556360,2586.43,2586.86,2583.09,2583.53,2692246.0
1751556420,2583.53,2583.65,2582.01,2582.96,731564.0
1751556480,2582.96,2583.83,2582.27,2582.82,1223736.0
1751556540,2582.6,2584.27,2582.29,2582.91,880432.0
1751556600,2582.91,2584.71,2582.72,2584.71,927386.0
1751556660,2584.71,2585.18,2582.01,2582.32,1296432.0
1751556720,2581.8,2582.77,2579.47,2580.09,2320708.0
1751556780,2580.09,2582.09,2579.32,2579.33,1110112.0
1751556840,2579.33,2579.8,2575.06,2575.22,4333788.0
1751556900,2575.42,2575.73,2564.71,2572.31,20630112.0
1751556960,2572.22,2574.44,2571.69,2572.54,5927268.0
1751557020,2572.74,2574.65,2572.0,2573.45,2359226.0
1751557080,2573.45,2577.7,2573.45,2577.62,2715158.0
1751557140,2577.62,2577.62,2574.09,2575.16,1669866.0
1751557200,2575.15,2576.53,2574.58,2576.02,1715128.0
1751557260,2575.93,2578.33,2575.36,2577.31,2718186.0
1751557320,2577.31,2578.01,2575.01,2575.01,1314760.0
1751557380,2575.01,2575.95,2573.4,2574.8,2153178.0
1751557440,2574.8,2574.83,2573.66,2573.92,1176246.0
1751557500,2574.18,2574.6,2572.44,2573.26,1320190.0
1751557560,2573.26,2573.42,2570.31,2570.67,1649956.0
1751557620,2570.49,2571.01,2569.01,2569.55,2366992.0
1751557680,2569.47,2571.56,2569.26,2571.56,1928506.0
1751557740,2572.07,2576.6,2572.07,2576.43,3058650.0
1751557800,2576.4,2576.4,2574.33,2574.33,760726.0
1751557860,2574.34,2575.11,2572.28,2572.73,1082712.0
1751557920,2572.65,2573.5,2572.37,2572.51,591240.0
1751557980,2572.51,2574.07,2572.32,2573.28,977162.0
1751558040,2573.28,2574.3,2573.02,2573.49,476184.0
1751558100,2573.38,2573.38,2570.49,2571.56,1371544.0
1751558160,2571.57,2571.57,2568.13,2568.37,1971936.0
1751558220,2568.13,2568.73,2566.24,2566.93,2678862.0
1751558280,2566.89,2569.38,2566.56,2568.41,4039208.0
1751558340,2568.57,2569.47,2568.0,2569.15,2073244.0
1751558400,2569.15,2571.86,2568.4,2571.86,3527536.0
1751558460,2571.86,2574.15,2571.86,2572.97,3128516.0
1751558520,2572.96,2573.83,2570.65,2571.43,1529684.0
1751558580,2570.86,2571.6,2569.37,2570.88,1042092.0
1751558640,2570.88,2571.39,2567.11,2567.27,1277556.0
1751558700,2567.27,2570.28,2564.7,2569.72,6427704.0
1751558760,2569.72,2571.5,2568.62,2570.2,2167338.0
1751558820,2570.2,2570.2,2564.81,2565.14,1659646.0
1751558880,2564.81,2567.26,2564.81,2566.13,1865196.0
1751558940,2566.36,2570.33,2566.36,2569.67,1682126.0
1751559000,2569.66,2570.84,2568.12,2570.63,2534444.0
1751559060,2570.63,2574.1,2570.23,2572.85,4084324.0
1751559120,2572.85,2573.89,2572.61,2573.72,1797230.0
1751559180,2573.72,2577.0,2573.72,2576.84,4435934.0
1751559240,2576.84,2580.2,2576.04,2576.05,8452392.0
1751559300,2576.05,2576.05,2571.12,2571.2,3572642.0
1751559360,2571.04,2573.2,2570.22,2572.6,1640266.0
1751559420,2572.18,2573.17,2569.66,2570.07,1371306.0
1751559480,2570.07,2570.27,2566.5,2566.6,2625800.0
1751559540,2566.66,2570.97,2566.66,2570.77,1444180.0
1751559600,2570.77,2570.94,2567.75,2568.86,1046552.0
1751559660,2568.98,2569.99,2564.33,2569.54,6101456.0
1751559720,2569.44,2572.62,2569.32,2570.81,1333886.0
1751559780,2570.82,2572.24,2570.81,2571.92,931978.0
1751559840,2571.92,2572.93,2571.05,2571.51,1086076.0
1751559900,2571.17,2571.49,2569.04,2570.33,825592.0
1751559960,2570.57,2573.99,2570.57,2573.44,1208116.0
1751560020,2573.44,2575.02,2568.01,2568.22,3866138.0
1751560080,2568.22,2572.64,2568.22,2572.0,1438110.0
1751560140,2572.09,2572.19,2570.81,2571.14,467794.0
1751560200,2571.15,2571.15,2569.19,2569.2,846748.0
1751560260,2569.2,2571.0,2569.19,2570.06,684590.0
1751560320,2570.06,2572.57,2569.77,2572.57,580658.0
1751560380,2572.46,2572.79,2571.68,2572.78,760714.0
1751560440,2572.78,2573.9,2572.57,2573.9,486132.0
1751560500,2573.9,2573.9,2571.16,2571.16,1191280.0
1751560560,2571.16,2572.97,2570.47,2572.97,662054.0
1751560620,2572.97,2574.01,2572.29,2573.99,775682.0
1751560680,2573.98,2574.32,2573.67,2573.86,786092.0
1751560740,2573.86,2574.76,2573.51,2574.75,852288.0
1751560800,2574.76,2575.87,2573.8,2575.87,1316096.0
1751560860,2575.87,2577.9,2575.83,2576.2,2174694.0
1751560920,2576.12,2577.11,2575.49,2575.49,1024172.0
1751560980,2575.5,2575.5,2572.68,2573.57,903418.0
1751561040,2573.57,2573.57,2571.95,2572.5,657850.0
1751561100,2572.5,2578.71,2571.66,2578.7,3776552.0
1751561160,2578.7,2579.84,2574.27,2575.08,4346894.0
1751561220,2575.08,2579.65,2574.95,2578.71,2393886.0
1751561280,2578.71,2579.61,2578.0,2578.01,2644160.0
1751561340,2578.0,2579.25,2577.24,2578.66,1161166.0
1751561400,2578.76,2579.5,2576.03,2576.13,1756622.0
1751561460,2576.13,2576.13,2573.01,2573.57,1146352.0
1751561520,2573.57,2573.93,2569.63,2569.67,2935534.0
1751561580,2569.81,2569.84,2566.21,2568.8,2343976.0
1751561640,2568.8,2571.46,2568.24,2570.12,1703686.0
1751561700,2570.61,2573.22,2570.61,2571.64,662440.0
1751561760,2571.64,2572.11,2571.12,2571.33,394516.0
1751561820,2571.33,2573.99,2571.28,2573.99,398698.0
1751561880,2574.0,2574.81,2573.02,2573.35,656446.0
1751561940,2573.25,2573.46,2570.4,2570.55,1029120.0
1751562000,2570.54,2572.58,2570.54,2572.03,1190854.0
1751562060,2572.03,2573.52,2571.33,2573.14,1011706.0
1751562120,2573.14,2574.57,2572.91,2574.2,753824.0
1751562180,2574.2,2575.22,2574.19,2574.88,691040.0
1751562240,2574.57,2574.9,2573.8,2573.97,550378.0
1751562300,2573.96,2573.99,2573.1,2573.1,409478.0
1751562360,2573.1,2574.48,2573.08,2574.09,413780.0
1751562420,2573.63,2575.38,2573.63,2574.98,691694.0
1751562480,2574.97,2574.98,2573.71,2573.71,312302.0
1751562540,2573.42,2575.22,2573.41,2575.1,549600.0
1751562600,2575.1,2575.1,2574.0,2574.01,329250.0
1751562660,2574.0,2574.85,2573.85,2574.85,527698.0
1751562720,2574.84,2575.17,2573.94,2574.69,541828.0
1751562780,2574.69,2576.42,2574.69,2576.01,960360.0
1751562840,2576.01,2578.74,2576.0,2578.37,1065842.0
1751562900,2578.62,2578.84,2576.12,2577.62,1229982.0
1751562960,2577.63,2579.3,2577.63,2578.63,1764696.0
1751563020,2578.64,2578.64,2576.52,2577.4,607006.0
1751563080,2577.41,2577.41,2575.21,2576.19,797194.0
1751563140,2576.19,2578.33,2575.97,2577.49,774132.0
1751563200,2577.49,2577.64,2575.44,2575.44,530356.0
1751563260,2575.44,2575.64,2574.0,2574.01,737950.0
1751563320,2574.01,2574.39,2572.62,2574.39,589994.0
1751563380,2574.39,2574.39,2572.29,2572.7,802928.0
1751563440,2572.69,2572.98,2571.08,2571.17,722592.0
1751563500,2571.17,2572.02,2571.16,2571.99,629914.0
1751563560,2571.99,2572.0,2571.0,2571.81,502134.0
1751563620,2571.82,2572.36,2571.0,2571.19,1079132.0
1751563680,2571.19,2571.88,2570.76,2570.92,863922.0
1751563740,2570.92,2571.46,2570.92,2571.45,316058.0
1751563800,2571.45,2572.2,2571.45,2572.2,596436.0
1751563860,2572.2,2572.62,2571.22,2571.28,564922.0
1751563920,2571.4,2572.27,2571.4,2571.78,283704.0
1751563980,2571.78,2573.0,2571.56,2573.0,730478.0
1751564040,2572.99,2573.8,2572.96,2573.8,610284.0
1751564100,2573.8,2573.91,2572.81,2572.95,444724.0
1751564160,2572.95,2573.11,2571.57,2571.99,407650.0
1751564220,2572.0,2572.44,2571.51,2572.21,317702.0
1751564280,2572.21,2573.0,2572.21,2572.65,430236.0
1751564340,2572.65,2575.2,2572.15,2575.2,2454492.0
1751564400,2575.2,2575.21,2574.2,2574.21,509266.0
1751564460,2574.21,2574.39,2573.78,2574.39,331732.0
1751564520,2574.39,2574.43,2573.52,2573.53,228726.0
1751564580,2573.53,2574.61,2573.52,2574.61,377340.0
1751564640,2574.61,2574.61,2574.05,2574.12,710758.0
1751564700,2574.12,2575.25,2574.0,2575.25,341988.0
1751564760,2575.35,2576.6,2575.3,2576.6,625530.0
1751564820,2576.59,2577.75,2575.01,2575.01,3068298.0
1751564880,2575.02,2576.37,2573.96,2575.82,1647514.0
1751564940,2575.81,2576.87,2575.7,2576.86,968936.0
1751565000,2576.86,2577.0,2575.01,2575.78,1346588.0
1751565060,2575.78,2576.09,2575.63,2575.67,240654.0
1751565120,2575.67,2576.26,2575.55,2575.55,385412.0
1751565180,2575.56,2575.6,2573.9,2575.6,1071704.0
1751565240,2575.69,2575.69,2575.06,2575.07,462448.0
1751565300,2575.06,2575.19,2575.0,2575.01,192742.0
1751565360,2575.0,2575.5,2575.0,2575.35,333562.0
1751565420,2575.35,2576.0,2575.26,2575.7,202178.0
1751565480,2575.78,2576.77,2575.49,2575.57,1401280.0
1751565540,2575.57,2576.35,2575.26,2576.03,719310.0
1751565600,2576.03,2576.07,2575.51,2576.06,350322.0
1751565660,2576.06,2576.99,2576.05,2576.76,279388.0
1751565720,2576.76,2577.84,2576.76,2577.84,332900.0
1751565780,2577.84,2583.9,2577.84,2583.13,6118416.0
1751565840,2582.86,2583.07,2581.53,2582.36,2097222.0
1751565900,2582.36,2582.36,2580.85,2582.08,859526.0
1751565960,2582.08,2582.08,2581.36,2581.92,595866.0
1751566020,2581.91,2582.0,2581.4,2581.92,551246.0
1751566080,2581.81,2581.82,2581.4,2581.4,251284.0
1751566140,2581.41,2581.94,2580.28,2581.71,846518.0
1751566200,2581.59,2581.59,2579.01,2579.58,874250.0
1751566260,2579.58,2579.99,2579.27,2579.27,428178.0
1751566320,2579.27,2579.28,2573.67,2574.96,2884788.0
1751566380,2575.85,2576.58,2575.51,2575.99,467312.0
1751566440,2576.0,2576.88,2574.91,2576.88,775156.0
1751566500,2576.88,2577.85,2576.73,2576.85,485224.0
1751566560,2576.85,2576.86,2575.22,2575.22,279664.0
1751566620,2575.22,2576.1,2574.75,2575.44,568600.0
1751566680,2575.44,2575.44,2573.61,2574.18,622986.0
1751566740,2574.18,2577.27,2574.14,2577.27,300576.0
1751566800,2577.27,2577.79,2576.46,2576.47,235078.0
1751566860,2576.47,2577.0,2575.84,2575.84,172440.0
1751566920,2575.85,2577.0,2574.29,2576.99,777118.0
1751566980,2576.99,2578.69,2576.99,2578.69,329148.0
1751567040,2578.69,2581.24,2578.68,2580.04,909952.0
1751567100,2579.56,2581.29,2579.32,2581.29,713822.0
1751567160,2581.29,2582.77,2581.03,2582.55,1084744.0
1751567220,2582.56,2583.85,2582.39,2583.68,1412192.0
1751567280,2583.47,2586.0,2583.34,2584.48,3389224.0
1751567340,2584.48,2584.99,2584.35,2584.75,1246852.0
1751567400,2584.84,2584.96,2583.74,2583.74,514144.0
1751567460,2583.74,2583.74,2579.86,2580.8,3327032.0
1751567520,2580.79,2582.29,2580.69,2582.29,718844.0
1751567580,2582.28,2582.36,2581.36,2581.37,269338.0
1751567640,2581.36,2581.37,2580.33,2580.85,391080.0
1751567700,2580.85,2581.48,2580.85,2581.22,308698.0
1751567760,2581.22,2581.77,2579.13,2579.27,759840.0
1751567820,2579.28,2583.48,2579.21,2583.48,947910.0
1751567880,2583.48,2583.49,2582.28,2582.28,374388.0
1751567940,2582.28,2583.8,2582.26,2583.08,499256.0
1751568000,2584.93,2584.93,2583.14,2583.41,1408540.0
1751568060,2583.42,2584.28,2583.41,2583.93,819808.0
1751568120,2583.93,2584.62,2582.84,2582.84,558746.0
1751568180,2583.17,2584.06,2582.84,2584.06,382786.0
1751568240,2584.06,2584.31,2583.36,2584.31,266040.0
1751568300,2584.3,2584.43,2582.93,2583.0,572556.0
1751568360,2582.72,2583.39,2582.21,2582.21,347870.0
1751568420,2582.21,2582.4,2582.0,2582.0,160048.0
1751568480,2582.01,2582.01,2578.99,2579.19,1078086.0
1751568540,2579.18,2579.19,2578.3,2578.98,419596.0
1751568600,2578.98,2580.7,2578.98,2580.69,282886.0
1751568660,2580.69,2582.22,2580.59,2581.53,283668.0
1751568720,2581.64,2582.22,2581.64,2581.97,283638.0
1751568780,2581.97,2583.0,2581.97,2582.99,177904.0
1751568840,2582.99,2583.0,2582.31,2582.43,239738.0
1751568900,2582.42,2582.42,2581.79,2581.79,301966.0
1751568960,2581.8,2582.69,2581.79,2582.34,316140.0
1751569020,2582.35,2584.15,2582.35,2584.04,940566.0
1751569080,2584.04,2584.4,2583.61,2584.15,394738.0
1751569140,2584.15,2584.16,2583.79,2584.16,180168.0
1751569200,2584.15,2584.39,2583.36,2584.38,392646.0
1751569260,2584.39,2585.34,2584.04,2584.04,1315736.0
1751569320,2584.04,2585.0,2583.69,2584.52,480506.0
1751569380,2584.44,2586.65,2584.44,2586.64,781242.0
1751569440,2586.64,2591.03,2586.64,2589.59,4800664.0
1751569500,2589.4,2589.91,2587.43,2588.94,3440458.0
1751569560,2588.95,2589.86,2588.34,2589.63,1094444.0
1751569620,2589.63,2589.85,2589.14,2589.79,643218.0
1751569680,2589.8,2590.86,2589.15,2589.15,1091860.0
1751569740,2589.15,2589.16,2586.32,2586.32,1017854.0
1751569800,2586.32,2588.24,2586.19,2587.22,772148.0
1751569860,2587.22,2588.72,2587.01,2587.51,501700.0
1751569920,2587.52,2590.6,2587.51,2590.12,936496.0
1751569980,2590.12,2590.12,2588.92,2588.92,464232.0
1751570040,2588.93,2589.07,2588.59,2588.59,220662.0
1751570100,2588.6,2589.06,2588.01,2588.85,403006.0
1751570160,2588.85,2590.36,2588.2,2590.36,479560.0
1751570220,2590.36,2590.85,2590.25,2590.28,504780.0
1751570280,2590.42,2590.61,2588.9,2590.37,861676.0
1751570340,2590.37,2590.5,2589.74,2590.49,707908.0
1751570400,2590.5,2590.78,2589.77,2590.13,510140.0
1751570460,2590.39,2590.4,2587.75,2588.14,1109456.0
1751570520,2587.55,2588.11,2587.04,2588.06,429876.0
1751570580,2588.06,2588.61,2588.06,2588.23,370068.0
1751570640,2588.22,2588.46,2588.0,2588.1,450262.0
1751570700,2588.1,2588.11,2587.32,2588.1,207494.0
1751570760,2588.1,2588.11,2587.76,2588.06,289504.0
1751570820,2588.06,2589.71,2588.01,2589.13,659170.0
1751570880,2589.13,2589.13,2587.36,2587.99,1098672.0
1751570940,2587.98,2587.99,2587.13,2587.13,449940.0
1751571000,2587.14,2587.43,2586.61,2587.01,276370.0
1751571060,2587.02,2587.02,2585.0,2586.19,965424.0
1751571120,2586.2,2586.75,2585.84,2585.85,203980.0
1751571180,2585.84,2585.85,2581.1,2582.07,1941848.0
1751571240,2582.07,2582.34,2580.82,2582.06,842476.0
1751571300,2582.05,2582.99,2582.05,2582.99,363582.0
1751571360,2582.99,2582.99,2582.21,2582.21,498376.0
1751571420,2582.14,2583.4,2581.66,2583.15,508710.0
1751571480,2582.68,2583.55,2582.31,2582.68,354418.0
1751571540,2582.55,2582.55,2582.11,2582.12,165170.0
1751571600,2582.12,2582.88,2582.01,2582.87,303944.0
1751571660,2582.99,2583.27,2582.52,2582.52,276092.0
1751571720,2582.52,2582.63,2581.6,2582.58,326728.0
1751571780,2582.58,2583.19,2581.99,2583.19,288178.0
1751571840,2583.18,2584.95,2583.0,2584.6,349452.0
1751571900,2584.59,2584.6,2582.54,2583.33,634716.0
1751571960,2583.33,2584.25,2583.19,2583.87,147160.0
1751572020,2583.87,2586.13,2583.87,2585.89,1040526.0
1751572080,2585.89,2586.37,2585.36,2585.55,452754.0
1751572140,2585.55,2585.6,2585.02,2585.16,158560.0
1751572200,2585.16,2585.16,2582.44,2582.44,280202.0
1751572260,2582.44,2584.25,2582.44,2584.25,461006.0
1751572320,2584.42,2584.5,2583.9,2584.05,248872.0
1751572380,2584.06,2584.98,2583.61,2583.92,1043012.0
1751572440,2583.8,2583.8,2583.26,2583.27,231580.0
1751572500,2583.34,2584.97,2583.14,2584.84,186028.0
1751572560,2584.84,2584.84,2584.04,2584.37,189694.0
1751572620,2584.36,2585.95,2584.36,2585.67,273030.0
1751572680,2585.67,2585.78,2584.52,2584.53,178024.0
1751572740,2584.53,2585.45,2583.53,2584.15,553538.0
1751572800,2584.62,2585.54,2584.33,2584.34,356010.0
1751572860,2584.33,2584.44,2584.1,2584.31,183858.0
1751572920,2584.32,2585.5,2584.31,2585.5,400884.0
1751572980,2585.5,2586.42,2584.69,2586.06,653356.0
1751573040,2586.06,2586.06,2584.89,2585.51,342938.0
1751573100,2585.51,2587.88,2585.51,2587.2,801772.0
1751573160,2587.19,2587.76,2587.14,2587.75,180184.0
1751573220,2587.75,2587.99,2587.48,2587.81,377164.0
1751573280,2587.8,2587.98,2587.24,2587.97,309184.0
1751573340,2587.97,2590.22,2587.96,2590.0,650528.0
1751573400,2590.0,2590.0,2589.39,2589.65,370300.0
1751573460,2589.55,2589.55,2589.11,2589.52,237052.0
1751573520,2589.51,2592.35,2589.07,2592.3,2581740.0
1751573580,2592.18,2592.29,2590.9,2590.91,695166.0
1751573640,2590.91,2590.91,2587.62,2588.9,731272.0
1751573700,2588.91,2589.3,2588.9,2588.9,284802.0
1751573760,2588.9,2588.91,2586.83,2587.1,496384.0
1751573820,2587.11,2589.8,2587.1,2589.79,714794.0
1751573880,2589.79,2590.69,2589.1,2589.1,495446.0
1751573940,2589.11,2590.92,2589.1,2590.78,319148.0
1751574000,2590.78,2592.23,2589.41,2589.64,499552.0
1751574060,2589.63,2591.95,2589.63,2591.49,375696.0
1751574120,2591.49,2591.61,2591.36,2591.37,233486.0
1751574180,2591.36,2591.37,2589.5,2589.78,976294.0
1751574240,2589.78,2591.36,2589.75,2591.36,352366.0
1751574300,2591.36,2593.63,2591.35,2593.44,897716.0
1751574360,2593.44,2593.72,2591.56,2592.43,1038630.0
1751574420,2592.42,2593.83,2592.3,2593.83,233236.0
1751574480,2594.19,2594.5,2593.52,2594.31,982650.0
1751574540,2594.39,2595.0,2592.59,2593.62,1643584.0
1751574600,2593.61,2593.73,2593.07,2593.63,297452.0
1751574660,2593.63,2593.88,2593.0,2593.52,432784.0
1751574720,2593.52,2593.52,2592.21,2592.21,306246.0
1751574780,2592.22,2592.78,2591.83,2592.02,839882.0
1751574840,2592.03,2592.03,2591.48,2591.49,107338.0
1751574900,2591.67,2592.31,2591.03,2592.22,679782.0
1751574960,2592.22,2592.22,2591.65,2592.13,376534.0
1751575020,2592.13,2593.17,2591.86,2592.98,291122.0
1751575080,2592.98,2594.35,2592.76,2593.76,479616.0
1751575140,2593.76,2593.76,2592.99,2593.35,596902.0
1751575200,2593.35,2594.98,2593.35,2594.98,280156.0
1751575260,2594.97,2595.39,2594.73,2595.39,286886.0
1751575320,2595.5,2596.51,2595.2,2596.24,2047042.0
1751575380,2596.37,2596.37,2595.2,2595.55,588356.0
1751575440,2595.87,2596.13,2595.2,2595.76,482912.0
1751575500,2595.76,2596.67,2594.37,2595.51,1983830.0
1751575560,2595.51,2595.51,2594.01,2594.02,205682.0
1751575620,2594.01,2595.75,2594.01,2595.74,320358.0
1751575680,2595.74,2596.58,2595.28,2596.02,259924.0
1751575740,2596.02,2596.03,2595.21,2595.21,159154.0
1751575800,2595.21,2596.03,2595.0,2596.03,379728.0
1751575860,2596.02,2596.44,2595.71,2595.72,145442.0
1751575920,2595.71,2595.72,2594.43,2595.4,434998.0
1751575980,2595.4,2595.45,2595.13,2595.45,262406.0
1751576040,2595.41,2596.19,2595.4,2595.63,194950.0
1751576100,2595.64,2596.41,2594.74,2595.55,346902.0
1751576160,2595.55,2595.69,2594.86,2595.33,278778.0
1751576220,2595.33,2596.1,2595.33,2595.77,547668.0
1751576280,2595.77,2596.27,2594.9,2596.2,774476.0
1751576340,2596.2,2597.81,2595.93,2597.81,2402018.0
1751576400,2597.81,2599.55,2597.81,2599.0,2705754.0
1751576460,2599.0,2601.69,2599.0,2601.01,4561270.0
1751576520,2601.01,2601.9,2601.01,2601.02,972226.0
1751576580,2601.02,2602.67,2601.02,2602.0,720614.0
1751576640,2601.88,2601.94,2600.2,2600.91,1731038.0
1751576700,2600.9,2601.94,2600.56,2601.93,829606.0
1751576760,2601.93,2601.93,2595.36,2595.36,1353682.0
1751576820,2595.26,2596.77,2591.74,2593.51,4121096.0
1751576880,2593.51,2596.15,2593.51,2595.91,652816.0
1751576940,2596.24,2597.03,2595.46,2596.16,417128.0
1751577000,2596.16,2596.16,2592.95,2592.95,1085696.0
1751577060,2592.96,2594.36,2591.96,2594.09,1398468.0
1751577120,2594.09,2595.2,2593.84,2594.11,343600.0
1751577180,2594.11,2594.43,2593.35,2594.15,417104.0
1751577240,2594.16,2594.96,2594.15,2594.18,457812.0
1751577300,2594.19,2594.79,2593.48,2593.49,597166.0
1751577360,2593.49,2593.76,2590.27,2590.41,1299904.0
1751577420,2590.41,2592.22,2590.31,2591.97,1322984.0
1751577480,2591.96,2593.77,2591.96,2593.77,418538.0
1751577540,2593.77,2593.77,2592.65,2592.92,363976.0
1751577600,2592.93,2592.93,2590.68,2591.05,463536.0
1751577660,2591.05,2592.05,2591.04,2591.88,262166.0
1751577720,2591.89,2593.14,2591.88,2593.14,190022.0
1751577780,2593.14,2596.0,2593.14,2596.0,514786.0
1751577840,2596.0,2596.3,2593.44,2593.81,536370.0
1751577900,2593.82,2594.61,2593.65,2593.66,332680.0
1751577960,2593.66,2593.9,2593.64,2593.65,244586.0
1751578020,2593.64,2593.65,2592.8,2593.44,367022.0
1751578080,2593.43,2593.75,2593.27,2593.27,151806.0
1751578140,2593.27,2593.27,2593.11,2593.12,105450.0
1751578200,2593.11,2593.12,2591.92,2592.0,201532.0
1751578260,2592.0,2592.64,2590.3,2592.63,870874.0
1751578320,2592.63,2592.71,2591.2,2591.98,332922.0
1751578380,2591.99,2593.14,2591.98,2593.14,213734.0
1751578440,2593.14,2593.67,2593.14,2593.66,218124.0
1751578500,2593.66,2594.06,2593.6,2593.61,211224.0
1751578560,2593.61,2593.61,2590.77,2592.09,333640.0
1751578620,2592.09,2593.01,2591.11,2591.11,265158.0
1751578680,2591.11,2592.49,2591.11,2591.77,323598.0
1751578740,2591.77,2591.78,2591.33,2591.65,217670.0
1751578800,2591.64,2592.0,2590.53,2590.54,428922.0
1751578860,2590.54,2592.05,2590.31,2591.16,250314.0
1751578920,2591.16,2591.47,2588.41,2589.19,1347308.0
1751578980,2589.18,2590.79,2589.18,2590.37,347176.0
1751579040,2590.04,2591.95,2588.94,2591.37,366352.0
1751579100,2590.93,2591.99,2590.72,2591.74,291344.0
1751579160,2591.75,2591.75,2589.77,2589.78,246940.0
1751579220,2589.78,2590.0,2589.67,2589.99,360284.0
1751579280,2590.0,2591.31,2589.23,2590.5,343254.0
1751579340,2590.25,2591.71,2589.7,2591.26,273514.0
1751579400,2591.27,2591.27,2590.9,2590.91,81218.0
1751579460,2590.91,2591.34,2590.91,2591.33,83378.0
1751579520,2591.34,2592.0,2591.33,2592.0,176784.0
1751579580,2592.0,2593.41,2591.99,2593.4,287592.0
1751579640,2593.43,2594.96,2593.4,2594.35,554998.0
1751579700,2594.35,2595.18,2594.35,2595.0,334308.0
1751579760,2595.01,2595.06,2594.71,2594.99,237594.0
1751579820,2594.99,2595.5,2594.99,2595.5,248650.0
1751579880,2595.5,2595.54,2593.24,2593.24,432834.0
1751579940,2593.25,2594.34,2593.24,2594.34,305204.0
1751580000,2593.93,2594.75,2593.1,2593.26,1110154.0
1751580060,2593.27,2595.34,2592.65,2594.51,571316.0
1751580120,2594.51,2598.23,2594.5,2597.11,1924668.0
1751580180,2597.0,2598.18,2595.26,2595.26,697544.0
1751580240,2595.26,2598.31,2595.26,2598.31,360206.0
1751580300,2598.1,2599.57,2597.99,2598.26,563858.0
1751580360,2598.26,2600.57,2598.26,2599.86,678010.0
1751580420,2599.87,2599.87,2598.09,2598.98,529890.0
1751580480,2598.98,2599.68,2597.5,2597.5,568398.0
1751580540,2597.51,2599.09,2597.2,2598.61,223266.0
1751580600,2598.61,2599.15,2597.45,2597.46,682512.0
1751580660,2597.55,2598.6,2597.55,2598.3,263096.0
1751580720,2598.3,2598.39,2595.25,2595.26,318200.0
1751580780,2595.25,2595.26,2593.07,2593.88,1818696.0
1751580840,2593.98,2594.34,2593.42,2593.43,288982.0
1751580900,2593.37,2593.55,2593.1,2593.44,739350.0
1751580960,2593.44,2594.26,2593.43,2593.56,312424.0
1751581020,2593.56,2593.87,2593.24,2593.87,394736.0
1751581080,2593.87,2595.58,2593.36,2594.15,389818.0
1751581140,2594.14,2594.15,2593.57,2593.85,203754.0
1751581200,2593.86,2593.95,2593.08,2593.09,359816.0
1751581260,2593.09,2593.09,2592.0,2592.87,533526.0
1751581320,2592.86,2592.87,2591.12,2591.12,566286.0
1751581380,2591.06,2591.5,2590.68,2591.0,532438.0
1751581440,2591.0,2591.87,2590.68,2591.63,388992.0
1751581500,2591.63,2591.64,2591.12,2591.21,179566.0
1751581560,2591.21,2591.63,2590.75,2590.76,242358.0
1751581620,2590.76,2591.58,2589.18,2591.02,839016.0
1751581680,2591.03,2591.8,2591.02,2591.56,273030.0
1751581740,2591.56,2591.65,2590.0,2590.01,299378.0
1751581800,2590.0,2590.25,2589.73,2590.25,711224.0
1751581860,2590.25,2591.18,2590.0,2590.0,296518.0
1751581920,2590.0,2592.94,2589.8,2592.59,1570590.0
1751581980,2592.59,2592.59,2591.72,2592.47,270130.0
1751582040,2592.47,2593.26,2592.09,2592.95,180430.0
1751582100,2592.94,2593.0,2592.34,2592.34,502696.0
1751582160,2592.35,2592.35,2590.83,2591.87,178934.0
1751582220,2591.87,2592.71,2591.54,2592.71,261554.0
1751582280,2592.71,2593.14,2592.71,2592.99,200342.0
1751582340,2592.99,2593.2,2592.58,2593.19,331148.0
1751582400,2593.19,2594.69,2592.97,2594.69,451810.0
1751582460,2594.68,2594.7,2593.67,2593.67,332804.0
1751582520,2593.68,2593.82,2593.41,2593.81,519010.0
1751582580,2593.81,2593.82,2592.93,2593.2,140274.0
1751582640,2593.21,2593.65,2593.2,2593.28,196246.0
1751582700,2593.27,2593.8,2591.54,2591.78,1024744.0
1751582760,2591.78,2591.78,2590.0,2590.21,530426.0
1751582820,2590.21,2591.5,2590.21,2591.2,395018.0
1751582880,2591.2,2592.72,2591.2,2592.6,424026.0
1751582940,2592.63,2593.3,2592.39,2593.1,518138.0
1751583000,2593.1,2593.1,2591.82,2591.83,154820.0
1751583060,2591.83,2592.63,2591.42,2592.45,199558.0
1751583120,2592.45,2592.65,2592.21,2592.45,152278.0
1751583180,2592.45,2592.58,2591.55,2591.99,342764.0
1751583240,2591.98,2592.45,2591.54,2592.45,236762.0
1751583300,2592.44,2592.65,2591.99,2592.65,276558.0
1751583360,2592.65,2593.6,2592.65,2593.3,138414.0
1751583420,2593.31,2593.6,2593.0,2593.25,399486.0
1751583480,2593.26,2593.6,2592.42,2592.42,222038.0
1751583540,2592.42,2592.62,2592.09,2592.56,378594.0
1751583600,2592.56,2593.31,2592.16,2593.3,284104.0
1751583660,2593.31,2593.82,2592.24,2592.62,244062.0
1751583720,2592.61,2593.73,2592.35,2593.73,318852.0
1751583780,2593.87,2595.28,2593.75,2594.83,441424.0
1751583840,2594.89,2596.87,2594.88,2596.87,310230.0
1751583900,2596.87,2596.88,2596.0,2596.44,353316.0
1751583960,2596.45,2596.45,2594.88,2595.23,438806.0
1751584020,2595.23,2595.98,2594.6,2594.61,271096.0
1751584080,2594.61,2594.9,2593.76,2594.89,390600.0
1751584140,2594.9,2595.11,2594.46,2595.1,410384.0
1751584200,2595.1,2595.39,2591.84,2591.99,405146.0
1751584260,2591.98,2592.44,2591.71,2591.71,363690.0
1751584320,2591.71,2591.71,2589.69,2590.3,469496.0
1751584380,2590.3,2590.92,2589.49,2590.57,344242.0
1751584440,2590.86,2591.7,2590.86,2591.4,168194.0
1751584500,2591.4,2591.68,2590.96,2591.08,170046.0
1751584560,2590.82,2590.82,2589.5,2590.33,567220.0
1751584620,2590.33,2591.1,2589.8,2589.81,274858.0
1751584680,2589.68,2589.68,2588.39,2588.42,425412.0
1751584740,2588.43,2588.98,2588.01,2588.98,1218678.0
1751584800,2588.79,2589.11,2588.43,2588.44,204128.0
1751584860,2588.44,2589.0,2587.19,2587.19,690516.0
1751584920,2587.19,2588.48,2587.19,2587.84,762518.0
1751584980,2587.83,2587.87,2585.26,2586.34,1786922.0
1751585040,2586.34,2587.37,2585.93,2587.19,593690.0
1751585100,2587.19,2587.76,2586.98,2587.76,352516.0
1751585160,2587.75,2587.76,2586.83,2587.76,670570.0
1751585220,2587.75,2588.0,2586.75,2587.17,286468.0
1751585280,2587.17,2587.17,2586.79,2587.13,284352.0
1751585340,2587.13,2588.0,2587.01,2587.3,306762.0
1751585400,2587.29,2587.85,2587.29,2587.85,271350.0
1751585460,2587.84,2588.53,2587.4,2587.45,475044.0
1751585520,2587.45,2587.45,2586.64,2587.26,189428.0
1751585580,2587.26,2587.28,2585.6,2585.61,631654.0
1751585640,2585.6,2585.7,2584.62,2584.76,983596.0
1751585700,2584.76,2586.03,2584.41,2585.88,1690008.0
1751585760,2585.88,2586.15,2585.3,2586.14,286050.0
1751585820,2586.15,2587.47,2586.14,2586.19,451100.0
1751585880,2586.19,2586.27,2585.73,2585.85,213908.0
1751585940,2585.85,2585.86,2585.35,2585.35,169132.0
1751586000,2585.36,2586.0,2585.35,2586.0,260672.0
1751586060,2586.0,2587.0,2586.0,2586.61,345078.0
1751586120,2586.61,2586.84,2586.1,2586.11,351752.0
1751586180,2586.1,2586.64,2585.57,2586.64,195242.0
1751586240,2586.63,2588.25,2586.63,2588.18,858724.0
1751586300,2588.19,2589.24,2587.65,2589.24,474794.0
1751586360,2589.29,2589.3,2587.65,2587.77,462606.0
1751586420,2587.77,2587.78,2587.48,2587.78,147846.0
1751586480,2587.88,2588.66,2587.88,2588.65,200738.0
1751586540,2588.66,2589.09,2588.22,2588.96,196442.0
1751586600,2588.96,2589.35,2588.52,2589.35,196900.0
1751586660,2589.34,2589.66,2589.01,2589.14,311552.0
1751586720,2589.28,2589.29,2588.49,2588.5,242918.0
1751586780,2588.49,2588.97,2588.49,2588.97,177176.0
1751586840,2588.97,2589.41,2588.96,2589.41,144008.0
1751586900,2589.41,2589.78,2589.0,2589.33,281372.0
1751586960,2589.34,2589.64,2589.33,2589.63,285066.0
1751587020,2589.63,2590.32,2589.49,2589.49,454692.0
1751587080,2589.5,2589.68,2589.06,2589.68,1281944.0
1751587140,2589.67,2590.2,2589.67,2590.17,188120.0
1751587200,2590.18,2590.63,2589.67,2590.28,489128.0
1751587260,2590.28,2590.77,2590.05,2590.05,279014.0
1751587320,2590.05,2591.81,2590.05,2590.76,581084.0
1751587380,2590.76,2591.77,2590.76,2591.31,638812.0
1751587440,2591.31,2592.76,2591.31,2592.51,754250.0
1751587500,2592.51,2593.0,2592.39,2592.72,641346.0
1751587560,2592.71,2592.72,2590.81,2591.0,503834.0
1751587620,2590.99,2592.55,2590.99,2592.18,970156.0
1751587680,2592.11,2593.15,2592.1,2593.02,738006.0
1751587740,2593.01,2593.01,2591.94,2591.95,345282.0
1751587800,2591.95,2591.95,2590.19,2590.19,303506.0
1751587860,2590.2,2590.2,2588.21,2588.44,1437388.0
1751587920,2588.44,2589.11,2588.32,2589.1,746978.0
1751587980,2589.1,2589.79,2588.3,2589.79,497182.0
1751588040,2589.78,2591.84,2589.49,2591.65,375936.0
1751588100,2591.65,2591.7,2590.1,2590.1,1638374.0
1751588160,2590.01,2590.33,2589.16,2590.12,1423946.0
1751588220,2590.12,2594.43,2590.12,2593.96,1137142.0
1751588280,2593.96,2593.96,2592.49,2592.94,484942.0
1751588340,2592.95,2592.95,2590.34,2590.34,491252.0
1751588400,2590.35,2592.48,2590.34,2592.43,343662.0
1751588460,2592.53,2592.54,2589.9,2589.9,510640.0
1751588520,2589.91,2590.54,2589.1,2589.59,674246.0
1751588580,2589.56,2589.56,2588.2,2588.6,754610.0
1751588640,2588.62,2588.62,2587.27,2587.45,688412.0
1751588700,2587.45,2592.0,2587.14,2591.43,688536.0
1751588760,2591.44,2591.86,2590.7,2591.51,580752.0
1751588820,2591.51,2591.87,2590.33,2590.33,196502.0
1751588880,2590.42,2591.02,2590.42,2590.64,259966.0
1751588940,2590.65,2590.81,2589.44,2589.45,219124.0
1751589000,2589.45,2591.75,2589.45,2591.75,293810.0
1751589060,2591.75,2591.75,2590.63,2591.31,187548.0
1751589120,2591.36,2591.7,2591.03,2591.5,177078.0
1751589180,2591.49,2591.99,2590.82,2591.02,231870.0
1751589240,2591.02,2592.0,2591.02,2591.99,142706.0
1751589300,2591.99,2593.1,2591.99,2592.92,258912.0
1751589360,2592.92,2592.93,2591.58,2591.83,280918.0
1751589420,2591.83,2592.84,2591.5,2591.73,139474.0
1751589480,2591.73,2591.74,2590.53,2590.99,154904.0
1751589540,2590.76,2591.61,2590.08,2591.61,141996.0
1751589600,2591.61,2592.89,2591.6,2592.76,258018.0
1751589660,2592.77,2594.04,2592.76,2593.49,343428.0
1751589720,2593.78,2597.37,2593.78,2595.47,1628402.0
1751589780,2595.47,2595.67,2594.11,2595.15,664070.0
1751589840,2595.14,2595.41,2594.35,2594.75,316612.0
1751589900,2594.75,2595.55,2594.74,2595.41,465002.0
1751589960,2595.71,2597.51,2595.61,2597.47,537558.0
1751590020,2597.48,2597.48,2595.82,2596.31,873390.0
1751590080,2596.3,2596.31,2595.61,2596.04,288716.0
1751590140,2596.03,2596.61,2595.62,2596.61,354126.0
1751590200,2596.6,2596.93,2594.4,2594.4,822724.0
1751590260,2594.4,2594.41,2592.16,2593.43,1534776.0
1751590320,2593.43,2593.68,2593.16,2593.47,234758.0
1751590380,2593.47,2593.85,2593.0,2593.0,204780.0
1751590440,2593.13,2593.2,2587.53,2587.81,2064130.0
1751590500,2587.8,2587.81,2585.1,2585.35,3268596.0
1751590560,2585.35,2585.35,2580.32,2584.77,6317458.0
1751590620,2584.77,2586.33,2584.77,2586.12,759290.0
1751590680,2586.12,2587.65,2586.12,2587.42,1051782.0
1751590740,2587.48,2588.24,2587.35,2587.42,495186.0
1751590800,2587.41,2588.68,2586.96,2587.41,1185024.0
1751590860,2587.29,2589.83,2587.24,2589.61,614528.0
1751590920,2589.61,2591.61,2589.6,2591.61,431608.0
1751590980,2591.63,2591.63,2590.13,2590.27,626810.0
1751591040,2590.26,2590.71,2589.11,2590.71,1164932.0
1751591100,2590.71,2594.99,2590.37,2594.98,1076590.0
1751591160,2594.98,2595.74,2593.8,2593.8,1470690.0
1751591220,2593.8,2594.52,2593.23,2593.69,525986.0
1751591280,2593.69,2594.48,2592.36,2594.47,378832.0
1751591340,2594.48,2594.57,2593.9,2594.29,537830.0
1751591400,2594.28,2595.0,2593.92,2595.0,504384.0
1751591460,2595.0,2595.21,2593.83,2594.39,488022.0
1751591520,2594.27,2594.37,2593.21,2594.12,326124.0
1751591580,2594.11,2594.12,2593.21,2593.22,154430.0
1751591640,2593.22,2594.73,2593.21,2593.96,371100.0
1751591700,2593.96,2595.92,2593.76,2595.91,558406.0
1751591760,2595.92,2596.86,2595.0,2595.99,1281296.0
1751591820,2596.0,2596.66,2594.46,2594.47,442852.0
1751591880,2594.47,2596.37,2594.24,2596.37,243222.0
1751591940,2596.37,2597.34,2595.55,2595.56,535000.0
1751592000,2595.55,2595.71,2594.64,2594.65,339206.0
1751592060,2594.65,2595.05,2594.06,2595.05,324522.0
1751592120,2595.05,2596.0,2594.69,2594.87,587900.0
1751592180,2594.87,2594.87,2592.89,2593.09,564846.0
1751592240,2593.08,2598.84,2592.98,2598.72,3228926.0
1751592300,2598.73,2601.8,2597.92,2598.05,2695088.0
1751592360,2597.91,2598.02,2596.31,2596.31,347704.0
1751592420,2595.88,2596.65,2595.11,2595.5,711066.0
1751592480,2595.5,2596.29,2594.48,2595.01,399596.0
1751592540,2595.01,2595.65,2594.67,2595.12,262156.0
1751592600,2595.11,2595.6,2595.0,2595.22,201444.0
1751592660,2595.21,2596.0,2594.3,2596.0,325430.0
1751592720,2596.0,2596.56,2595.82,2596.1,340648.0
1751592780,2596.11,2596.11,2593.89,2595.4,900154.0
1751592840,2595.39,2596.0,2594.96,2595.45,197332.0
1751592900,2595.55,2595.66,2591.62,2592.2,1770232.0
1751592960,2592.19,2592.2,2591.15,2591.17,598410.0
1751593020,2591.16,2592.22,2590.09,2590.3,1530950.0
1751593080,2590.3,2591.11,2588.58,2589.06,1350448.0
1751593140,2589.57,2590.32,2589.38,2590.25,1387470.0
1751593200,2590.25,2590.25,2589.31,2589.93,235266.0
1751593260,2589.93,2589.96,2588.74,2588.95,568960.0
1751593320,2588.95,2589.56,2588.25,2588.83,455520.0
1751593380,2588.95,2589.55,2587.71,2588.52,576932.0
1751593440,2588.52,2588.52,2586.71,2587.49,847620.0
1751593500,2587.49,2587.5,2586.69,2586.7,560870.0
1751593560,2587.01,2588.0,2587.01,2587.79,558038.0
1751593620,2588.34,2589.13,2587.99,2588.39,880180.0
1751593680,2588.39,2589.82,2588.26,2589.03,822846.0
1751593740,2589.03,2589.7,2588.89,2589.7,146478.0
1751593800,2589.7,2590.56,2589.69,2590.19,247734.0
1751593860,2590.19,2590.19,2589.69,2589.72,166784.0
1751593920,2589.71,2590.38,2589.5,2590.38,151470.0
1751593980,2590.37,2591.07,2590.28,2590.37,244798.0
1751594040,2590.37,2590.37,2588.89,2588.89,334096.0
1751594100,2588.81,2589.57,2588.38,2589.23,207742.0
1751594160,2589.23,2589.42,2588.47,2589.41,130840.0
1751594220,2589.42,2589.61,2588.82,2589.07,122800.0
1751594280,2589.07,2589.75,2588.73,2589.49,761520.0
1751594340,2589.5,2589.5,2588.71,2588.99,130220.0
1751594400,2588.99,2589.6,2588.71,2589.41,264624.0
1751594460,2589.41,2589.59,2588.56,2588.57,208148.0
1751594520,2588.56,2589.18,2587.51,2589.17,237088.0
1751594580,2589.18,2590.59,2589.17,2590.51,349428.0
1751594640,2590.52,2590.74,2589.83,2590.52,260354.0
1751594700,2590.51,2590.52,2588.8,2588.82,180666.0
1751594760,2588.82,2589.21,2588.0,2588.0,200310.0
1751594820,2588.0,2589.04,2587.65,2588.01,431362.0
1751594880,2588.01,2588.01,2586.44,2586.44,712892.0
1751594940,2586.44,2590.91,2586.43,2590.43,2223616.0
1751595000,2590.42,2590.43,2589.06,2589.06,233994.0
1751595060,2589.06,2589.06,2587.34,2587.34,404024.0
1751595120,2587.34,2587.5,2585.07,2585.08,1765634.0
1751595180,2585.08,2585.81,2584.55,2585.58,1500986.0
1751595240,2585.59,2588.16,2585.06,2588.15,1779926.0
1751595300,2588.05,2590.2,2588.04,2588.41,1658388.0
1751595360,2588.41,2588.41,2586.58,2586.99,362786.0
1751595420,2587.0,2587.33,2586.07,2586.78,547436.0
1751595480,2586.87,2587.68,2586.0,2586.01,365034.0
1751595540,2586.01,2586.01,2583.75,2583.75,678506.0
1751595600,2583.76,2585.5,2583.34,2585.2,1419606.0
1751595660,2585.2,2586.53,2585.19,2585.44,480964.0
1751595720,2585.44,2586.54,2585.43,2585.69,367298.0
1751595780,2585.69,2586.71,2585.0,2586.26,460948.0
1751595840,2586.27,2587.0,2586.26,2586.69,166144.0
1751595900,2586.84,2587.09,2586.3,2586.95,190002.0
1751595960,2586.94,2587.18,2586.83,2587.18,202282.0
1751596020,2587.18,2587.62,2586.64,2586.65,237512.0
1751596080,2586.64,2587.5,2586.54,2587.5,117930.0
1751596140,2587.5,2587.61,2586.96,2587.61,514336.0
1751596200,2587.6,2587.82,2585.7,2586.27,876806.0
1751596260,2586.27,2586.67,2584.54,2584.99,287072.0
1751596320,2585.0,2586.0,2584.55,2584.55,436146.0
1751596380,2584.55,2584.55,2577.14,2578.07,7630260.0
1751596440,2578.29,2578.9,2577.0,2577.01,2006764.0
1751596500,2577.0,2579.59,2576.8,2578.93,1036518.0
1751596560,2578.93,2579.29,2577.93,2577.96,896190.0
1751596620,2577.95,2578.28,2573.0,2575.48,7012628.0
1751596680,2575.48,2577.28,2575.41,2576.88,1812054.0
1751596740,2576.88,2578.29,2576.88,2577.01,1169496.0
1751596800,2577.01,2578.23,2576.49,2577.79,744516.0
1751596860,2577.78,2578.03,2576.7,2577.35,600206.0
1751596920,2577.35,2577.35,2575.06,2575.49,579866.0
1751596980,2575.5,2575.78,2574.85,2575.2,649342.0
1751597040,2575.2,2575.2,2572.2,2572.99,3266566.0
1751597100,2573.05,2573.93,2572.4,2572.41,1846122.0
1751597160,2572.41,2573.14,2571.62,2571.99,1720838.0
1751597220,2571.88,2573.0,2570.41,2572.32,4995530.0
1751597280,2572.55,2573.2,2572.3,2573.01,871164.0
1751597340,2573.0,2576.82,2573.0,2576.59,2098678.0
1751597400,2576.89,2577.0,2575.97,2576.97,783690.0
1751597460,2576.97,2576.97,2572.94,2573.77,1441248.0
1751597520,2573.77,2575.21,2573.27,2574.8,713960.0
1751597580,2574.79,2575.24,2574.49,2574.49,469352.0
1751597640,2574.16,2574.34,2572.5,2572.66,516576.0
1751597700,2572.66,2574.59,2572.66,2573.72,1371220.0
1751597760,2573.63,2573.88,2572.94,2573.85,463418.0
1751597820,2573.99,2576.39,2573.99,2574.46,1733372.0
1751597880,2574.45,2574.93,2574.05,2574.59,812898.0
1751597940,2574.59,2574.93,2574.09,2574.1,491486.0
1751598000,2574.1,2574.97,2573.77,2574.95,1147870.0
1751598060,2574.95,2575.77,2574.95,2575.68,730470.0
1751598120,2575.68,2576.52,2574.63,2576.51,478438.0
1751598180,2576.51,2576.52,2574.51,2574.64,618692.0
1751598240,2574.63,2574.64,2572.67,2573.99,960330.0
1751598300,2573.91,2574.23,2570.57,2570.87,1943626.0
1751598360,2570.94,2573.16,2570.94,2573.16,1477572.0
1751598420,2573.15,2574.99,2573.15,2574.92,547512.0
1751598480,2574.92,2578.84,2574.91,2575.98,2375086.0
1751598540,2576.01,2576.02,2575.64,2575.64,464056.0
1751598600,2575.65,2579.0,2575.55,2577.24,1926346.0
1751598660,2577.41,2577.55,2577.13,2577.42,757610.0
1751598720,2577.42,2577.79,2577.41,2577.42,178370.0
1751598780,2577.42,2577.79,2577.1,2577.69,468080.0
1751598840,2577.69,2577.69,2576.25,2577.01,840852.0
1751598900,2577.01,2577.02,2576.46,2576.46,272932.0
1751598960,2576.46,2576.47,2576.12,2576.31,115836.0
1751599020,2576.3,2577.51,2576.2,2577.51,178512.0
1751599080,2577.39,2579.17,2577.39,2577.9,612778.0
1751599140,2577.89,2579.98,2577.89,2579.98,490986.0
1751599200,2579.98,2580.77,2579.14,2580.72,1255130.0
1751599260,2580.72,2583.09,2580.59,2582.3,3749132.0
1751599320,2582.3,2582.3,2581.9,2581.98,345470.0
1751599380,2581.97,2582.3,2581.9,2582.16,395068.0
1751599440,2582.15,2582.37,2582.1,2582.37,387980.0
1751599500,2582.37,2584.24,2582.3,2584.23,597176.0
1751599560,2584.23,2584.23,2583.16,2583.17,554296.0
1751599620,2583.17,2583.61,2583.16,2583.49,169278.0
1751599680,2583.49,2583.96,2583.32,2583.88,431840.0
1751599740,2583.89,2583.89,2583.46,2583.51,170230.0
1751599800,2583.51,2583.94,2582.03,2582.04,798188.0
1751599860,2582.35,2582.36,2581.67,2581.86,475290.0
1751599920,2581.86,2581.98,2581.8,2581.8,286208.0
1751599980,2581.8,2582.31,2581.8,2582.31,507364.0
1751600040,2582.31,2582.32,2581.88,2581.89,140420.0
1751600100,2581.89,2582.87,2581.89,2582.87,409060.0
1751600160,2582.86,2582.87,2582.21,2582.26,221320.0
1751600220,2582.26,2582.42,2580.66,2580.66,460138.0
1751600280,2580.66,2581.26,2579.38,2581.26,1927568.0
1751600340,2581.26,2581.55,2581.18,2581.48,268452.0
1751600400,2581.38,2581.71,2580.92,2581.57,279984.0
1751600460,2581.56,2582.44,2581.56,2582.44,171504.0
1751600520,2582.44,2582.99,2582.24,2582.25,349802.0
1751600580,2582.25,2583.15,2582.2,2582.59,296376.0
1751600640,2582.58,2582.77,2582.26,2582.77,129268.0
1751600700,2583.1,2583.1,2582.08,2582.32,202466.0
1751600760,2582.32,2582.32,2579.12,2579.24,1070812.0
1751600820,2579.24,2579.24,2578.25,2579.05,972138.0
1751600880,2579.05,2579.12,2578.69,2579.11,226228.0
1751600940,2579.11,2579.2,2578.65,2579.2,317384.0
1751601000,2579.19,2579.41,2578.92,2578.93,195092.0
1751601060,2578.92,2579.8,2578.92,2579.18,344460.0
1751601120,2579.18,2579.18,2578.51,2578.78,247762.0
1751601180,2578.78,2579.31,2578.7,2578.7,358216.0
1751601240,2578.7,2578.71,2578.01,2578.69,706272.0
1751601300,2578.7,2578.7,2576.74,2577.0,880408.0
1751601360,2576.99,2577.82,2576.26,2577.8,837842.0
1751601420,2577.8,2577.97,2577.58,2577.96,238722.0
1751601480,2577.96,2577.97,2577.09,2577.23,191690.0
1751601540,2577.22,2577.3,2576.57,2576.57,258244.0
1751601600,2576.67,2577.7,2576.67,2577.69,535110.0
1751601660,2577.69,2578.49,2577.64,2577.81,419186.0
1751601720,2577.8,2577.81,2577.25,2577.27,282764.0
1751601780,2577.27,2577.73,2576.73,2577.71,228228.0
1751601840,2577.99,2578.5,2577.99,2578.45,179470.0
1751601900,2578.45,2578.46,2577.44,2578.21,368808.0
1751601960,2578.2,2578.87,2578.2,2578.87,187346.0
1751602020,2579.13,2579.74,2578.91,2579.51,660496.0
1751602080,2579.51,2579.84,2578.79,2578.79,331070.0
1751602140,2578.8,2579.3,2578.65,2579.0,419668.0
1751602200,2579.0,2580.42,2578.58,2579.69,628036.0
1751602260,2579.32,2579.32,2578.36,2578.36,198902.0
1751602320,2578.36,2579.93,2578.27,2579.18,124328.0
1751602380,2579.17,2579.72,2579.17,2579.38,90600.0
1751602440,2579.38,2579.99,2579.31,2579.99,248660.0
1751602500,2579.99,2581.17,2579.46,2581.01,1968208.0
1751602560,2581.01,2583.16,2580.61,2583.15,1875896.0
1751602620,2583.16,2583.79,2582.9,2583.22,2624974.0
1751602680,2583.22,2583.49,2582.69,2582.85,536496.0
1751602740,2582.85,2582.85,2580.0,2580.99,428050.0
1751602800,2580.99,2581.45,2580.74,2580.91,128138.0
1751602860,2581.02,2581.45,2580.26,2580.27,192284.0
1751602920,2580.27,2580.27,2579.11,2579.74,373534.0
1751602980,2579.74,2580.0,2579.59,2580.0,151574.0
1751603040,2580.0,2580.63,2579.72,2579.72,280982.0
1751603100,2579.73,2579.79,2576.65,2576.66,810042.0
1751603160,2577.2,2577.77,2577.05,2577.68,425608.0
1751603220,2577.68,2578.4,2577.68,2577.95,378394.0
1751603280,2577.96,2578.54,2577.95,2578.26,302566.0
1751603340,2578.26,2578.75,2578.25,2578.75,336076.0
1751603400,2578.75,2578.75,2577.32,2577.5,537612.0
1751603460,2577.5,2578.0,2577.46,2577.5,181382.0
1751603520,2577.51,2577.51,2576.16,2576.98,743900.0
1751603580,2576.98,2576.98,2575.33,2575.33,738584.0
1751603640,2575.33,2576.12,2574.25,2575.67,1677584.0
1751603700,2575.67,2576.65,2575.58,2575.75,367774.0
1751603760,2575.75,2575.93,2575.51,2575.51,180516.0
1751603820,2575.51,2575.52,2574.3,2574.87,321306.0
1751603880,2574.88,2575.07,2574.25,2574.32,482372.0
1751603940,2574.32,2574.57,2573.46,2574.0,346828.0
1751604000,2573.93,2574.04,2573.24,2573.62,2086664.0
1751604060,2573.63,2573.99,2573.0,2573.37,2249346.0
1751604120,2573.4,2573.55,2572.29,2572.39,946298.0
1751604180,2572.66,2573.05,2572.43,2572.83,553378.0
1751604240,2572.83,2574.08,2572.83,2573.42,669628.0
1751604300,2573.51,2574.54,2573.51,2574.53,628188.0
1751604360,2574.54,2574.54,2572.65,2572.65,1356904.0
1751604420,2572.76,2573.39,2572.23,2572.23,1358720.0
1751604480,2572.24,2572.24,2571.0,2571.44,1473450.0
1751604540,2571.44,2571.44,2568.97,2570.57,4728672.0
1751604600,2570.89,2572.01,2569.83,2569.97,1141282.0
1751604660,2569.96,2569.97,2568.41,2568.78,1312746.0
1751604720,2568.78,2571.61,2568.78,2570.93,2375930.0
1751604780,2570.93,2570.93,2569.8,2569.8,1033558.0
1751604840,2569.81,2569.81,2569.01,2569.45,580382.0
1751604900,2569.47,2569.89,2569.44,2569.89,362598.0
1751604960,2569.89,2570.84,2569.88,2570.28,696976.0
1751605020,2570.28,2571.1,2570.15,2570.26,636178.0
1751605080,2570.26,2570.26,2570.0,2570.13,342062.0
1751605140,2570.13,2570.88,2569.34,2569.55,1043444.0
1751605200,2569.55,2570.92,2569.34,2570.61,1332804.0
1751605260,2570.61,2571.57,2570.15,2570.42,683454.0
1751605320,2570.48,2570.49,2569.3,2569.52,407228.0
1751605380,2569.52,2574.43,2568.99,2574.23,2228914.0
1751605440,2574.23,2575.17,2572.0,2572.64,1929254.0
1751605500,2572.63,2573.64,2572.63,2572.81,487252.0
1751605560,2572.42,2573.75,2572.42,2572.85,654052.0
1751605620,2572.85,2574.68,2572.52,2574.68,417180.0
1751605680,2574.67,2577.38,2574.67,2575.75,3209976.0
1751605740,2575.86,2576.86,2575.74,2576.86,443632.0
1751605800,2576.86,2577.46,2576.21,2576.21,715108.0
1751605860,2576.22,2576.51,2574.8,2575.71,975458.0
1751605920,2575.71,2576.0,2575.19,2575.85,422720.0
1751605980,2575.84,2575.85,2575.0,2575.06,472610.0
1751606040,2575.07,2575.99,2575.06,2575.41,268578.0
1751606100,2575.4,2576.0,2575.01,2576.0,153696.0
1751606160,2576.1,2577.56,2576.1,2576.75,394174.0
1751606220,2576.62,2576.92,2575.42,2575.42,337122.0
1751606280,2575.43,2575.43,2574.03,2575.24,515300.0
1751606340,2575.24,2575.36,2574.61,2574.61,227632.0
1751606400,2574.61,2574.74,2572.0,2572.99,904210.0
1751606460,2572.99,2574.6,2572.99,2573.71,225540.0
1751606520,2573.71,2573.92,2572.02,2572.02,512086.0
1751606580,2572.03,2572.24,2570.71,2571.21,1690754.0
1751606640,2571.21,2571.21,2569.84,2569.89,802550.0
1751606700,2569.89,2571.48,2569.88,2571.48,719862.0
1751606760,2571.48,2571.64,2570.0,2570.72,326202.0
1751606820,2570.72,2571.14,2569.34,2571.12,1368196.0
1751606880,2571.12,2572.0,2570.97,2571.99,354516.0
1751606940,2571.99,2575.28,2571.99,2575.28,1139612.0
1751607000,2575.27,2578.94,2574.81,2578.94,2160620.0
1751607060,2578.62,2579.32,2577.49,2578.96,1431100.0
1751607120,2578.9,2579.0,2577.94,2579.0,1080564.0
1751607180,2579.0,2580.31,2578.27,2579.86,1081668.0
1751607240,2579.86,2580.16,2577.92,2578.07,597286.0
1751607300,2578.06,2578.36,2577.18,2577.81,311250.0
1751607360,2577.81,2578.51,2577.57,2577.74,226720.0
1751607420,2577.74,2579.12,2577.74,2579.12,402842.0
1751607480,2579.12,2579.19,2578.14,2578.5,618490.0
1751607540,2578.5,2579.09,2577.66,2577.66,329600.0
1751607600,2577.67,2577.97,2577.21,2577.97,279526.0
1751607660,2577.96,2578.02,2577.27,2577.85,279454.0
1751607720,2577.85,2578.04,2577.52,2577.77,172442.0
1751607780,2577.76,2578.16,2576.95,2576.95,258376.0
1751607840,2576.95,2577.46,2576.3,2576.3,366750.0
1751607900,2576.3,2576.5,2575.96,2576.28,313082.0
1751607960,2576.29,2576.49,2575.48,2575.59,433586.0
1751608020,2575.59,2576.46,2575.59,2576.46,255892.0
1751608080,2576.46,2577.0,2575.06,2575.06,326388.0
1751608140,2575.06,2575.12,2572.59,2573.02,895816.0
1751608200,2572.74,2573.61,2572.1,2572.54,1200596.0
1751608260,2572.54,2572.8,2572.38,2572.79,164826.0
1751608320,2572.8,2573.75,2572.79,2572.8,499240.0
1751608380,2572.8,2572.8,2572.56,2572.77,235190.0
1751608440,2572.77,2573.0,2571.85,2572.0,2231594.0
1751608500,2572.0,2572.12,2569.72,2571.69,6195058.0
1751608560,2571.7,2571.7,2562.78,2563.03,17441990.0
1751608620,2563.03,2567.0,2563.03,2566.54,3480144.0
1751608680,2566.53,2568.54,2566.53,2567.45,1705366.0
1751608740,2567.46,2568.1,2567.36,2567.74,779092.0
1751608800,2567.74,2567.99,2566.37,2567.23,2148656.0
1751608860,2567.23,2568.15,2567.23,2567.89,1099206.0
1751608920,2567.9,2569.0,2565.86,2566.27,1833408.0
1751608980,2566.44,2567.3,2564.76,2564.77,2263480.0
1751609040,2564.76,2564.77,2560.55,2563.72,10388810.0
1751609100,2563.72,2563.72,2560.98,2560.99,5266344.0
1751609160,2561.0,2562.14,2560.03,2560.59,3746766.0
1751609220,2560.75,2560.97,2559.2,2560.0,3420884.0
1751609280,2559.99,2560.81,2558.67,2559.22,2811932.0
1751609340,2559.21,2560.08,2558.43,2558.9,2949374.0
1751609400,2558.89,2558.9,2555.9,2557.88,7793948.0
1751609460,2557.87,2559.54,2552.79,2552.87,14596746.0
1751609520,2553.38,2554.18,2549.22,2551.46,18694124.0
1751609580,2551.46,2555.8,2551.26,2554.48,4959998.0
1751609640,2554.4,2555.47,2553.6,2554.26,2063132.0
1751609700,2554.49,2555.84,2553.89,2555.19,2703746.0
1751609760,2555.5,2556.71,2550.44,2550.61,3807882.0
1751609820,2550.74,2552.86,2550.5,2551.89,2834930.0
1751609880,2551.48,2551.48,2549.47,2549.58,2682530.0
1751609940,2549.58,2552.38,2547.82,2552.01,4946214.0
1751610000,2552.01,2553.45,2551.32,2553.23,2036814.0
1751610060,2553.23,2554.12,2551.45,2551.7,1465840.0
1751610120,2551.36,2552.97,2551.23,2552.64,1242950.0
1751610180,2552.64,2553.58,2551.32,2551.32,1269394.0
1751610240,2551.33,2553.39,2551.32,2553.02,729888.0
1751610300,2552.55,2552.7,2550.0,2551.14,2136932.0
1751610360,2551.08,2552.31,2550.14,2552.31,1396034.0
1751610420,2552.31,2554.71,2551.9,2554.34,1495418.0
1751610480,2554.43,2555.0,2554.42,2554.69,1464494.0
1751610540,2554.68,2554.69,2553.29,2553.29,742750.0
1751610600,2553.29,2553.82,2552.9,2553.72,1414874.0
1751610660,2553.72,2556.0,2553.72,2555.89,2466838.0
1751610720,2555.88,2556.72,2555.53,2555.72,1117872.0
1751610780,2555.72,2557.88,2555.71,2557.2,2021424.0
1751610840,2557.2,2558.37,2557.07,2558.01,1318044.0
1751610900,2558.0,2558.0,2556.98,2557.5,1248914.0
1751610960,2557.49,2557.99,2557.14,2557.15,964318.0
1751611020,2557.16,2557.99,2556.71,2556.82,1226988.0
1751611080,2556.83,2558.5,2556.82,2558.49,1068046.0
1751611140,2558.4,2558.4,2557.61,2557.61,1000660.0
1751611200,2557.61,2558.2,2556.69,2558.19,1250396.0
1751611260,2558.2,2558.2,2557.83,2558.04,378994.0
1751611320,2558.05,2558.4,2556.76,2557.66,847084.0
1751611380,2557.66,2558.1,2557.36,2557.78,431406.0
1751611440,2557.77,2558.8,2557.73,2558.27,880630.0
1751611500,2558.27,2558.93,2558.01,2558.02,922934.0
1751611560,2558.02,2559.3,2557.63,2558.6,714788.0
1751611620,2558.6,2560.72,2558.6,2560.72,2027144.0
1751611680,2560.83,2561.49,2560.07,2560.66,2146022.0
1751611740,2560.67,2560.92,2559.91,2560.06,650722.0
1751611800,2560.06,2560.47,2557.17,2557.73,766674.0
1751611860,2557.73,2558.77,2557.54,2558.61,813674.0
1751611920,2558.62,2558.7,2557.08,2557.09,402220.0
1751611980,2557.09,2557.51,2556.32,2557.5,1036882.0
1751612040,2557.51,2557.51,2555.95,2556.09,883236.0
1751612100,2556.09,2556.38,2555.36,2556.38,2336842.0
1751612160,2556.37,2557.36,2556.32,2556.33,710484.0
1751612220,2556.33,2556.77,2556.0,2556.64,583228.0
1751612280,2556.64,2557.36,2556.01,2557.27,553940.0
1751612340,2557.27,2557.41,2556.61,2557.24,277942.0
1751612400,2557.24,2558.94,2557.18,2558.93,627768.0
1751612460,2558.93,2560.25,2558.36,2560.24,1198896.0
1751612520,2560.25,2561.04,2560.2,2560.74,1127718.0
1751612580,2560.73,2563.71,2560.65,2563.36,3214258.0
1751612640,2563.36,2563.38,2562.53,2562.66,952280.0
1751612700,2562.74,2562.81,2559.69,2559.69,2881002.0
1751612760,2559.79,2560.0,2559.0,2559.5,629734.0
1751612820,2559.49,2559.84,2558.76,2558.77,704162.0
1751612880,2558.76,2558.85,2557.78,2557.78,1121964.0
1751612940,2557.78,2557.95,2556.58,2556.58,1199204.0
1751613000,2556.58,2556.58,2552.0,2552.45,3367714.0
1751613060,2552.45,2554.47,2552.45,2553.01,1030714.0
1751613120,2553.01,2553.94,2551.9,2552.0,1030864.0
1751613180,2552.0,2552.47,2551.59,2552.31,850582.0
1751613240,2552.32,2552.56,2550.8,2551.56,1249328.0
1751613300,2551.56,2552.16,2550.22,2550.82,2267764.0
1751613360,2550.89,2552.66,2550.89,2551.71,1429392.0
1751613420,2551.71,2553.57,2551.7,2553.46,674312.0
1751613480,2553.46,2553.46,2545.04,2545.47,12004362.0
1751613540,2545.12,2546.39,2544.87,2545.22,3371086.0
1751613600,2545.23,2546.64,2543.53,2546.64,4878438.0
1751613660,2546.69,2548.15,2545.38,2546.71,2771720.0
1751613720,2546.72,2546.87,2545.28,2546.36,1334526.0
1751613780,2546.51,2549.03,2546.51,2548.44,2260288.0
1751613840,2548.44,2548.57,2546.71,2546.71,839744.0
1751613900,2546.72,2548.51,2546.13,2547.53,1848380.0
1751613960,2547.53,2549.72,2547.53,2548.77,1069292.0
1751614020,2548.76,2548.86,2547.17,2547.18,695958.0
1751614080,2547.15,2547.15,2545.52,2546.39,908390.0
1751614140,2546.39,2547.18,2545.63,2545.63,1263638.0
1751614200,2545.63,2548.71,2545.6,2547.36,2483072.0
1751614260,2547.37,2547.69,2545.63,2547.35,639920.0
1751614320,2547.35,2547.35,2546.15,2546.46,557062.0
1751614380,2546.47,2546.47,2543.23,2543.45,2704632.0
1751614440,2543.45,2546.62,2542.72,2546.57,2229974.0
1751614500,2546.46,2547.59,2544.65,2544.72,1750072.0
1751614560,2544.74,2545.0,2543.39,2544.51,795204.0
1751614620,2544.51,2545.04,2544.51,2544.99,1347720.0
1751614680,2545.0,2547.51,2544.99,2547.51,1600042.0
1751614740,2547.72,2548.74,2547.72,2547.86,1031164.0
1751614800,2547.9,2548.3,2547.02,2547.78,1315604.0
1751614860,2547.78,2548.02,2547.65,2547.66,604222.0
1751614920,2547.65,2548.12,2547.32,2547.91,416512.0
1751614980,2547.91,2547.91,2546.52,2546.52,485376.0
1751615040,2546.53,2547.22,2546.0,2546.28,715652.0
1751615100,2546.28,2547.43,2545.78,2545.78,512862.0
1751615160,2545.78,2546.51,2545.34,2545.91,326670.0
1751615220,2545.91,2546.51,2544.47,2544.47,590012.0
1751615280,2544.47,2544.48,2542.13,2543.89,2982026.0
1751615340,2544.23,2545.21,2538.0,2539.3,11583642.0
1751615400,2539.3,2539.3,2535.86,2535.98,8719618.0
1751615460,2535.91,2538.46,2533.36,2535.34,8607718.0
1751615520,2535.23,2535.44,2529.29,2530.62,35391962.0
1751615580,2530.88,2533.69,2530.01,2532.33,6349572.0
1751615640,2532.33,2535.28,2532.33,2534.89,4788942.0
1751615700,2534.61,2536.48,2533.9,2534.68,3940710.0
1751615760,2534.68,2535.91,2534.54,2534.87,1195096.0
1751615820,2534.87,2535.36,2532.63,2534.14,3138974.0
1751615880,2534.14,2535.18,2533.34,2534.96,1423470.0
1751615940,2535.06,2535.11,2533.3,2533.84,1627920.0
1751616000,2533.85,2533.85,2532.73,2532.96,3079124.0
1751616060,2532.96,2533.56,2531.53,2533.56,4113094.0
1751616120,2533.55,2533.83,2533.0,2533.63,1560612.0
1751616180,2533.64,2536.71,2533.44,2536.29,3063016.0
1751616240,2536.17,2536.68,2534.51,2535.68,1329788.0
1751616300,2535.67,2535.68,2532.19,2532.2,1806184.0
1751616360,2532.19,2532.2,2530.5,2530.5,1941084.0
1751616420,2530.51,2531.85,2530.12,2530.12,1740262.0
1751616480,2530.12,2531.0,2529.87,2530.49,1574058.0
1751616540,2530.59,2530.6,2529.25,2529.49,1956616.0
1751616600,2529.48,2529.5,2528.36,2529.4,2103714.0
1751616660,2529.3,2529.3,2526.55,2528.35,6017182.0
1751616720,2528.35,2530.14,2528.04,2528.25,3392272.0
1751616780,2528.26,2529.49,2527.6,2529.23,1610906.0
1751616840,2529.31,2529.71,2527.06,2529.15,1862014.0
1751616900,2529.15,2529.74,2526.61,2527.12,1845824.0
1751616960,2527.12,2535.83,2526.72,2532.23,6197764.0
1751617020,2531.91,2533.18,2531.01,2532.93,3169802.0
1751617080,2532.93,2534.4,2532.86,2533.73,3567898.0
1751617140,2533.73,2536.49,2533.43,2535.01,3406684.0
1751617200,2535.01,2536.98,2533.99,2536.98,3297840.0
1751617260,2536.98,2541.16,2536.63,2540.0,10102110.0
1751617320,2539.44,2541.72,2539.36,2539.99,4574380.0
1751617380,2539.99,2542.0,2539.99,2541.01,2400686.0
1751617440,2541.01,2542.23,2540.85,2541.72,1329480.0
1751617500,2541.72,2543.95,2539.99,2542.61,5646490.0
1751617560,2542.6,2542.99,2541.45,2541.46,1936402.0
1751617620,2541.45,2542.23,2541.02,2542.23,927076.0
1751617680,2542.23,2544.69,2542.02,2542.03,3259498.0
1751617740,2542.02,2544.02,2542.02,2544.02,3260416.0
1751617800,2544.01,2546.13,2543.0,2543.28,5629712.0
1751617860,2543.28,2545.31,2543.04,2544.01,2435418.0
1751617920,2544.0,2545.6,2543.83,2545.05,2899060.0
1751617980,2545.01,2545.01,2540.46,2541.53,2071280.0
1751618040,2541.53,2545.64,2541.53,2544.43,2601696.0
1751618100,2544.43,2544.43,2543.01,2544.0,1248640.0
1751618160,2545.02,2547.6,2544.62,2546.15,4114990.0
1751618220,2546.16,2547.3,2546.0,2547.29,1839764.0
1751618280,2547.29,2551.14,2547.29,2549.79,7381880.0
1751618340,2549.74,2551.17,2548.56,2548.75,3135226.0
1751618400,2548.75,2549.07,2546.98,2547.84,2056820.0
1751618460,2547.84,2548.88,2547.83,2548.52,2217188.0
1751618520,2549.34,2552.05,2548.97,2551.23,4763628.0
1751618580,2551.01,2551.5,2549.45,2551.36,3271756.0
1751618640,2551.36,2553.41,2551.36,2552.75,4004390.0
1751618700,2552.75,2553.22,2549.62,2549.65,2790078.0
1751618760,2549.65,2550.83,2548.66,2550.83,2794546.0
1751618820,2550.82,2550.83,2549.08,2549.25,865592.0
1751618880,2549.24,2549.4,2548.55,2549.4,722292.0
1751618940,2549.39,2549.4,2548.88,2549.4,612196.0
1751619000,2549.4,2550.0,2548.73,2548.73,1322354.0
1751619060,2548.6,2549.57,2548.59,2549.37,693374.0
1751619120,2549.36,2549.37,2546.5,2546.5,1576026.0
1751619180,2546.5,2546.51,2544.36,2545.12,3523188.0
1751619240,2545.13,2545.7,2544.58,2545.36,2452672.0
1751619300,2545.36,2546.5,2544.88,2546.48,1110156.0
1751619360,2546.95,2547.19,2546.37,2546.37,411504.0
1751619420,2546.38,2546.38,2546.0,2546.01,583114.0
1751619480,2546.01,2546.23,2546.0,2546.22,632286.0
1751619540,2546.22,2546.23,2546.05,2546.19,349648.0
1751619600,2546.28,2547.11,2546.28,2547.08,522504.0
1751619660,2547.08,2548.46,2545.65,2545.66,1860604.0
1751619720,2545.66,2549.0,2545.36,2549.0,631504.0
1751619780,2548.99,2548.99,2548.29,2548.43,1008478.0
1751619840,2548.42,2549.0,2548.17,2548.99,289074.0
1751619900,2548.99,2549.85,2548.61,2549.0,802954.0
1751619960,2549.01,2549.29,2548.31,2548.75,1782986.0
1751620020,2548.74,2549.3,2548.0,2548.77,1253784.0
1751620080,2548.77,2548.92,2547.7,2548.44,338948.0
1751620140,2548.44,2549.29,2548.26,2548.39,328534.0
1751620200,2548.39,2548.66,2548.13,2548.66,247974.0
1751620260,2548.65,2548.73,2547.7,2548.51,428688.0
1751620320,2548.51,2549.46,2547.7,2548.36,445920.0
1751620380,2548.37,2549.04,2548.25,2548.9,181836.0
1751620440,2549.01,2549.5,2548.31,2548.31,569262.0
1751620500,2548.32,2551.99,2548.26,2550.29,2749716.0
1751620560,2550.3,2551.35,2550.09,2550.27,1076260.0
1751620620,2550.27,2550.31,2546.46,2546.46,1578768.0
1751620680,2546.46,2547.39,2545.36,2547.38,1279096.0
1751620740,2547.6,2549.75,2547.6,2549.16,594952.0
1751620800,2549.16,2549.55,2548.54,2548.99,554184.0
1751620860,2548.99,2550.0,2548.99,2549.99,520136.0
1751620920,2549.99,2552.8,2549.99,2551.65,790180.0
1751620980,2551.66,2552.4,2551.41,2551.61,780690.0
1751621040,2551.62,2553.8,2551.34,2553.37,1539972.0
1751621100,2553.36,2553.36,2552.25,2552.74,1063082.0
1751621160,2552.74,2554.8,2552.73,2554.33,2292778.0
1751621220,2554.33,2556.59,2554.0,2554.94,4146076.0
1751621280,2554.94,2557.7,2554.47,2556.98,5586222.0
1751621340,2556.98,2556.99,2555.43,2555.44,1273816.0
1751621400,2555.52,2555.52,2553.93,2554.61,1810446.0
1751621460,2554.61,2554.89,2553.1,2553.11,1267574.0
1751621520,2553.11,2554.04,2552.76,2553.17,1227268.0
1751621580,2553.18,2554.54,2553.15,2553.51,575178.0
1751621640,2553.5,2554.2,2553.1,2553.1,750882.0
1751621700,2553.1,2553.24,2552.1,2552.79,707564.0
1751621760,2552.78,2552.79,2551.59,2551.69,450822.0
1751621820,2551.69,2552.76,2551.42,2552.76,1143620.0
1751621880,2552.75,2553.81,2552.3,2553.81,892420.0
1751621940,2553.8,2554.54,2553.45,2553.6,546200.0
1751622000,2553.6,2553.6,2553.2,2553.46,280564.0
1751622060,2553.46,2555.24,2553.46,2554.46,914712.0
1751622120,2554.46,2554.76,2553.98,2554.27,543216.0
1751622180,2554.27,2555.32,2554.27,2555.01,471484.0
1751622240,2555.0,2556.26,2554.78,2555.15,1096542.0
1751622300,2555.16,2555.16,2554.28,2554.6,296608.0
1751622360,2554.59,2554.6,2554.0,2554.01,482362.0
1751622420,2554.02,2554.21,2552.84,2552.84,712170.0
1751622480,2552.85,2553.16,2552.0,2552.88,1243828.0
1751622540,2552.88,2553.89,2552.58,2552.59,688462.0
1751622600,2552.58,2552.59,2551.75,2552.0,681210.0
1751622660,2552.0,2552.01,2549.86,2550.18,3167082.0
1751622720,2550.17,2550.64,2549.21,2549.21,1106720.0
1751622780,2549.21,2549.56,2548.89,2549.22,1334694.0
1751622840,2549.23,2549.46,2548.89,2549.01,931420.0
1751622900,2549.01,2550.11,2548.5,2550.11,968350.0
1751622960,2550.1,2550.82,2549.44,2549.45,744330.0
1751623020,2549.44,2550.83,2549.44,2550.77,797346.0
1751623080,2550.77,2550.84,2550.28,2550.46,332126.0
1751623140,2550.47,2550.6,2550.0,2550.6,278226.0
1751623200,2550.59,2552.0,2550.59,2551.99,472596.0
1751623260,2551.99,2552.96,2551.99,2552.95,1089938.0
1751623320,2553.16,2554.53,2553.16,2554.49,1108212.0
1751623380,2554.49,2554.49,2553.62,2553.62,452050.0
1751623440,2553.62,2554.29,2553.23,2554.28,600874.0
1751623500,2554.28,2554.41,2553.39,2553.57,556940.0
1751623560,2553.56,2553.57,2553.21,2553.24,357802.0
1751623620,2553.24,2553.24,2552.81,2553.24,328544.0
1751623680,2553.24,2553.8,2552.74,2553.33,756974.0
1751623740,2553.34,2553.8,2552.92,2553.36,400308.0
1751623800,2553.36,2553.46,2553.36,2553.46,142372.0
1751623860,2553.46,2553.46,2552.0,2552.56,536288.0
1751623920,2552.34,2552.45,2551.5,2551.51,319036.0
1751623980,2551.5,2551.51,2550.99,2550.99,413484.0
1751624040,2550.99,2551.61,2550.59,2550.95,352398.0
1751624100,2550.95,2551.99,2550.95,2551.63,298870.0
1751624160,2551.63,2551.63,2550.22,2550.49,357986.0
1751624220,2550.49,2550.53,2549.09,2549.09,857400.0
1751624280,2549.09,2549.76,2548.83,2549.0,569808.0
1751624340,2549.0,2549.16,2546.97,2546.97,726398.0
1751624400,2546.97,2547.48,2546.67,2547.39,1834352.0
1751624460,2547.38,2548.42,2546.87,2548.42,820310.0
1751624520,2548.42,2548.53,2547.69,2548.2,461720.0
1751624580,2548.2,2548.46,2547.7,2548.23,375846.0
1751624640,2548.23,2548.23,2547.35,2547.36,357650.0
1751624700,2547.35,2547.61,2547.35,2547.61,533964.0
1751624760,2547.61,2548.79,2547.61,2548.15,577866.0
1751624820,2548.14,2549.17,2548.14,2549.17,308134.0
1751624880,2549.16,2549.69,2548.58,2549.1,843144.0
1751624940,2549.09,2549.1,2548.99,2549.0,126394.0
1751625000,2548.99,2549.49,2548.79,2549.48,336822.0
1751625060,2549.49,2549.81,2547.59,2547.93,552032.0
1751625120,2547.35,2548.72,2547.35,2548.59,504666.0
1751625180,2548.58,2548.76,2548.58,2548.71,238022.0
1751625240,2548.7,2548.7,2547.28,2547.56,416926.0
1751625300,2547.56,2549.74,2547.56,2548.22,494846.0
1751625360,2548.16,2548.85,2546.9,2546.91,545698.0
1751625420,2546.91,2549.03,2546.9,2549.03,594550.0
1751625480,2549.23,2552.36,2549.19,2552.35,1084812.0
1751625540,2552.35,2552.86,2551.32,2552.08,713026.0
1751625600,2552.09,2552.35,2551.16,2551.25,1026900.0
1751625660,2551.17,2551.48,2550.37,2550.37,349032.0
1751625720,2550.27,2550.27,2548.96,2550.16,440236.0
1751625780,2550.15,2550.16,2548.6,2548.61,157312.0
1751625840,2548.61,2549.42,2548.54,2548.76,466262.0
1751625900,2548.55,2549.67,2548.33,2549.54,206920.0
1751625960,2549.54,2550.0,2549.13,2549.99,316068.0
1751626020,2549.99,2550.3,2549.28,2549.55,273494.0
1751626080,2549.55,2549.73,2549.17,2549.37,256478.0
1751626140,2549.37,2550.0,2548.53,2549.0,245794.0
1751626200,2549.0,2549.69,2548.0,2549.69,336294.0
1751626260,2549.69,2550.94,2549.64,2549.65,759954.0
1751626320,2549.65,2549.95,2548.0,2548.0,162732.0
1751626380,2548.0,2548.67,2547.54,2548.25,409410.0
1751626440,2548.25,2549.06,2548.12,2548.39,205554.0
1751626500,2548.38,2548.39,2545.99,2547.15,648448.0
1751626560,2547.15,2547.16,2545.59,2545.6,698386.0
1751626620,2545.6,2546.48,2544.23,2546.23,3332486.0
1751626680,2546.23,2547.26,2546.22,2546.74,584784.0
1751626740,2546.74,2547.21,2546.73,2547.21,169690.0
1751626800,2547.21,2547.7,2546.5,2546.83,443908.0
1751626860,2546.83,2548.25,2546.83,2548.22,597080.0
1751626920,2548.22,2548.75,2548.04,2548.6,295294.0
1751626980,2548.6,2549.72,2548.19,2548.54,853676.0
1751627040,2548.54,2548.98,2548.19,2548.24,406990.0
1751627100,2548.24,2548.89,2547.7,2548.23,388606.0
1751627160,2548.22,2548.68,2548.02,2548.67,441286.0
1751627220,2548.67,2548.68,2546.95,2547.21,593994.0
1751627280,2547.21,2548.22,2547.2,2547.85,352030.0
1751627340,2547.85,2549.6,2547.85,2549.59,919398.0
1751627400,2549.59,2552.33,2549.59,2552.33,1466426.0
1751627460,2552.33,2553.18,2552.11,2553.18,1725598.0
1751627520,2553.18,2554.0,2553.07,2553.46,1560394.0
1751627580,2553.47,2553.47,2549.05,2550.01,3052618.0
1751627640,2549.55,2551.27,2549.38,2550.15,816122.0
1751627700,2550.0,2551.8,2550.0,2550.51,4385736.0
1751627760,2550.5,2550.64,2548.71,2549.04,437194.0
1751627820,2549.05,2549.05,2547.48,2548.06,428962.0
1751627880,2548.06,2548.18,2547.94,2548.16,264158.0
1751627940,2548.16,2549.11,2548.11,2548.17,255694.0
1751628000,2548.17,2549.0,2548.15,2548.98,392044.0
1751628060,2548.98,2549.68,2548.98,2549.21,272668.0
1751628120,2549.22,2549.71,2548.74,2549.71,216682.0
1751628180,2549.71,2551.45,2549.71,2550.51,726250.0
1751628240,2550.51,2550.63,2550.37,2550.5,196458.0
1751628300,2550.5,2551.61,2550.26,2551.61,321354.0
1751628360,2551.61,2552.49,2551.03,2552.49,760466.0
1751628420,2552.49,2554.41,2552.49,2554.28,1610094.0
1751628480,2554.28,2555.73,2554.17,2554.29,1559104.0
1751628540,2554.29,2554.3,2553.74,2553.82,680302.0
1751628600,2553.82,2554.0,2553.4,2553.8,414174.0
1751628660,2553.8,2554.29,2553.65,2553.65,628140.0
1751628720,2553.61,2553.61,2552.93,2552.93,291846.0
1751628780,2552.94,2553.23,2552.2,2552.63,2058930.0
1751628840,2552.62,2553.04,2552.33,2552.33,206068.0
1751628900,2552.02,2552.02,2551.0,2551.5,565224.0
1751628960,2551.58,2551.67,2551.0,2551.0,498028.0
1751629020,2551.0,2551.0,2550.05,2550.44,370412.0
1751629080,2550.43,2552.72,2550.43,2552.58,468394.0
1751629140,2552.59,2552.59,2551.0,2551.25,374372.0
1751629200,2551.34,2552.45,2551.34,2552.14,399326.0
1751629260,2552.0,2552.0,2551.52,2551.76,176350.0
1751629320,2551.75,2552.93,2551.75,2552.0,265478.0
1751629380,2552.0,2552.18,2551.78,2551.79,364770.0
1751629440,2551.79,2551.88,2551.78,2551.88,518570.0
1751629500,2551.88,2552.99,2551.87,2552.68,546486.0
1751629560,2552.68,2552.68,2551.58,2551.78,457648.0
1751629620,2551.79,2551.79,2551.34,2551.76,169470.0
1751629680,2551.76,2552.99,2551.73,2552.99,361786.0
1751629740,2552.99,2553.21,2552.46,2553.04,188322.0
1751629800,2552.58,2552.58,2550.67,2551.59,529194.0
1751629860,2551.59,2551.65,2551.38,2551.39,480442.0
1751629920,2551.38,2551.4,2550.0,2550.0,332736.0
1751629980,2550.01,2550.01,2546.64,2546.64,1970564.0
1751630040,2546.64,2547.89,2546.55,2547.87,1142722.0
1751630100,2547.86,2548.62,2547.24,2548.22,521300.0
1751630160,2548.21,2548.22,2547.25,2547.83,423082.0
1751630220,2547.82,2548.2,2547.8,2548.08,563446.0
1751630280,2548.09,2548.38,2547.91,2548.33,275362.0
1751630340,2548.32,2548.61,2548.0,2548.0,308534.0
1751630400,2548.0,2548.22,2547.81,2547.81,625360.0
1751630460,2548.11,2549.0,2548.11,2548.99,381890.0
1751630520,2549.0,2549.53,2548.99,2549.53,468704.0
1751630580,2549.63,2550.68,2549.05,2550.12,477448.0
1751630640,2550.11,2550.32,2548.89,2548.9,1423756.0
1751630700,2548.89,2549.1,2546.7,2546.7,751374.0
1751630760,2546.7,2547.0,2545.81,2546.71,871454.0
1751630820,2546.71,2547.02,2545.19,2545.19,913796.0
1751630880,2545.19,2546.32,2544.83,2546.32,1733870.0
1751630940,2546.32,2546.7,2545.79,2546.7,1501414.0
1751631000,2546.7,2548.59,2546.7,2548.59,676120.0
1751631060,2548.82,2548.97,2547.58,2548.1,560130.0
1751631120,2548.1,2548.29,2547.36,2548.1,359178.0
1751631180,2548.1,2548.83,2548.09,2548.14,237634.0
1751631240,2548.14,2548.76,2548.13,2548.51,138262.0
1751631300,2548.52,2549.51,2548.24,2548.24,361796.0
1751631360,2548.24,2548.24,2546.2,2546.3,659244.0
1751631420,2546.31,2549.24,2546.3,2549.24,578634.0
1751631480,2549.24,2550.74,2549.24,2549.87,674160.0
1751631540,2549.87,2550.23,2549.01,2549.01,376248.0
1751631600,2549.02,2549.88,2548.59,2549.68,381750.0
1751631660,2549.69,2550.14,2549.25,2549.68,172172.0
1751631720,2549.72,2549.94,2548.79,2548.98,309966.0
1751631780,2548.97,2550.8,2548.97,2550.06,539444.0
1751631840,2550.26,2550.47,2549.94,2550.35,363918.0
1751631900,2550.34,2550.76,2549.72,2550.76,371250.0
1751631960,2550.76,2553.0,2550.67,2552.68,481802.0
1751632020,2552.68,2552.68,2551.28,2551.28,316610.0
1751632080,2551.29,2551.76,2550.82,2551.09,704678.0
1751632140,2550.96,2551.62,2550.51,2551.61,337230.0
1751632200,2551.62,2551.62,2550.67,2551.46,268374.0
1751632260,2551.46,2551.61,2550.95,2551.61,155132.0
1751632320,2551.61,2551.7,2549.73,2549.74,288796.0
1751632380,2549.69,2549.69,2547.84,2548.75,353974.0
1751632440,2548.76,2550.16,2548.75,2550.15,394210.0
1751632500,2550.15,2550.15,2549.66,2549.71,198056.0
1751632560,2549.71,2549.71,2548.59,2549.33,181432.0
1751632620,2549.33,2550.92,2549.32,2550.91,279316.0
1751632680,2550.79,2551.49,2550.28,2551.0,552128.0
1751632740,2550.99,2551.0,2549.36,2549.36,658856.0
1751632800,2549.36,2549.37,2547.92,2547.92,339468.0
1751632860,2547.92,2548.39,2547.64,2548.35,667604.0
1751632920,2548.68,2549.32,2548.04,2548.05,424620.0
1751632980,2548.04,2548.43,2547.27,2547.78,390770.0
1751633040,2547.78,2548.2,2547.29,2547.29,255306.0
1751633100,2547.29,2548.58,2546.86,2548.08,1204086.0
1751633160,2547.76,2547.96,2547.61,2547.8,205652.0
1751633220,2547.79,2547.8,2545.55,2546.05,754196.0
1751633280,2546.06,2546.11,2545.1,2545.89,1293110.0
1751633340,2545.89,2546.11,2545.25,2545.27,749712.0
1751633400,2545.27,2545.27,2543.53,2545.0,1928112.0
1751633460,2545.0,2545.31,2543.71,2544.99,1524770.0
1751633520,2544.99,2544.99,2544.0,2544.39,664058.0
1751633580,2544.37,2545.37,2542.43,2545.18,3416370.0
1751633640,2545.18,2547.16,2545.17,2546.83,852298.0
1751633700,2546.83,2548.91,2546.83,2548.31,1243194.0
1751633760,2548.3,2549.13,2548.0,2548.97,455970.0
1751633820,2548.97,2549.05,2548.01,2548.42,715864.0
1751633880,2548.28,2548.28,2546.49,2546.55,617510.0
1751633940,2546.55,2547.38,2546.55,2546.94,518704.0
1751634000,2546.94,2548.71,2546.45,2548.25,926136.0
1751634060,2548.03,2548.15,2547.19,2547.66,785020.0
1751634120,2547.65,2547.74,2545.01,2545.19,356158.0
1751634180,2545.25,2546.07,2545.01,2545.68,504186.0
1751634240,2545.68,2547.01,2545.68,2546.78,622688.0
1751634300,2546.79,2550.01,2546.78,2550.0,1598468.0
1751634360,2550.0,2554.63,2549.99,2553.49,7783668.0
1751634420,2553.49,2554.13,2551.94,2552.98,2883324.0
1751634480,2552.98,2553.34,2550.68,2550.91,989482.0
1751634540,2550.9,2551.01,2547.79,2547.79,2007234.0
1751634600,2547.79,2547.8,2546.12,2546.44,1350484.0
1751634660,2546.44,2546.8,2545.25,2545.25,676404.0
1751634720,2545.25,2545.54,2540.86,2541.97,3990004.0
1751634780,2541.97,2542.54,2538.21,2540.99,7452110.0
1751634840,2540.94,2540.94,2538.93,2539.15,2955636.0
1751634900,2539.15,2540.0,2538.84,2540.0,2936202.0
1751634960,2540.0,2540.05,2537.3,2539.2,3759380.0
1751635020,2539.21,2540.0,2538.81,2539.99,1196570.0
1751635080,2539.85,2540.0,2537.25,2537.26,2907586.0
1751635140,2537.26,2539.23,2537.0,2538.35,1365990.0
1751635200,2538.35,2538.81,2538.01,2538.81,551642.0
1751635260,2538.86,2539.77,2535.5,2536.64,2923842.0
1751635320,2536.83,2536.83,2535.14,2536.24,3224706.0
1751635380,2536.24,2537.23,2534.47,2537.18,3122138.0
1751635440,2537.18,2537.19,2533.16,2534.38,3413176.0
1751635500,2534.67,2534.99,2533.14,2534.54,2710664.0
1751635560,2534.68,2536.46,2533.72,2536.31,2901290.0
1751635620,2536.32,2536.33,2533.71,2533.89,1654850.0
1751635680,2533.89,2534.79,2533.8,2533.81,1472010.0
1751635740,2533.8,2535.45,2533.8,2535.09,886388.0
1751635800,2535.09,2537.09,2534.47,2536.98,1477686.0
1751635860,2536.98,2537.8,2534.66,2534.66,1449878.0
1751635920,2534.64,2537.58,2533.25,2533.76,2777236.0
1751635980,2533.76,2533.76,2530.44,2530.83,5171972.0
1751636040,2530.83,2538.32,2529.93,2536.98,6124944.0
1751636100,2536.98,2537.17,2530.77,2530.81,2961824.0
1751636160,2530.95,2534.39,2530.79,2533.52,3531614.0
1751636220,2533.44,2534.67,2532.63,2532.78,1602564.0
1751636280,2532.78,2535.0,2530.93,2531.54,1155594.0
1751636340,2531.54,2532.58,2530.57,2532.01,2554496.0
1751636400,2532.01,2533.12,2530.2,2532.84,1479026.0
1751636460,2532.84,2533.54,2531.22,2532.37,2475634.0
1751636520,2532.37,2533.47,2532.14,2532.61,846012.0
1751636580,2532.6,2534.42,2532.22,2532.22,1015948.0
1751636640,2532.56,2533.43,2532.0,2532.0,1268842.0
1751636700,2530.95,2532.41,2528.01,2530.33,4861604.0
1751636760,2530.56,2531.84,2529.93,2530.2,1799000.0
1751636820,2530.21,2530.65,2527.51,2528.87,4196584.0
1751636880,2528.99,2528.99,2526.66,2526.66,3191232.0
1751636940,2526.67,2528.03,2524.15,2526.17,10600786.0
1751637000,2526.17,2526.73,2522.36,2523.26,6985836.0
1751637060,2522.93,2525.73,2521.18,2525.08,8176204.0
1751637120,2525.16,2529.56,2523.75,2529.21,4314920.0
1751637180,2529.2,2533.7,2529.2,2530.79,5905272.0
1751637240,2530.56,2531.42,2527.01,2527.55,2334390.0
1751637300,2527.55,2528.83,2526.71,2526.87,2068542.0
1751637360,2526.87,2528.66,2526.39,2528.66,1381364.0
1751637420,2528.66,2528.66,2526.01,2526.19,2160780.0
1751637480,2526.19,2527.06,2523.11,2524.1,3529582.0
1751637540,2524.11,2524.87,2523.5,2524.6,2780580.0
1751637600,2524.6,2526.0,2522.98,2524.49,2580100.0
1751637660,2524.5,2526.73,2524.5,2525.0,2912298.0
1751637720,2525.0,2526.29,2524.01,2524.39,3951272.0
1751637780,2524.02,2527.56,2524.02,2524.68,2565508.0
1751637840,2524.68,2525.78,2521.41,2521.49,1735724.0
1751637900,2521.43,2523.3,2520.0,2520.72,5712716.0
1751637960,2520.89,2520.93,2519.14,2519.67,6190700.0
1751638020,2519.4,2521.2,2516.49,2516.49,7403164.0
1751638080,2516.38,2518.11,2515.05,2515.7,7064546.0
1751638140,2515.7,2517.82,2514.99,2517.29,5822186.0
1751638200,2517.01,2519.51,2515.12,2519.04,4074290.0
1751638260,2519.14,2520.0,2513.01,2513.27,9393260.0
1751638320,2513.31,2514.17,2512.08,2512.08,5251450.0
1751638380,2512.01,2512.59,2508.82,2512.29,10538248.0
1751638440,2512.29,2515.7,2511.97,2513.03,4098164.0
1751638500,2513.03,2514.44,2510.11,2512.18,4561468.0
1751638560,2512.45,2514.69,2511.0,2511.0,3407362.0
1751638620,2510.81,2512.32,2508.2,2508.53,6056816.0
1751638680,2508.66,2511.36,2507.77,2509.4,3689074.0
1751638740,2509.4,2510.23,2504.16,2505.25,10150142.0
1751638800,2505.25,2506.8,2496.78,2504.22,32109286.0
1751638860,2504.34,2510.3,2504.26,2505.22,9988814.0
1751638920,2505.27,2507.76,2504.13,2505.15,7204734.0
1751638980,2505.03,2509.98,2504.74,2504.79,8907752.0
1751639040,2504.99,2512.71,2504.96,2512.17,6142130.0
1751639100,2512.29,2512.7,2508.47,2512.43,9547388.0
1751639160,2512.47,2515.5,2511.84,2512.67,7094342.0
1751639220,2512.67,2515.0,2512.67,2513.83,5326906.0
1751639280,2513.83,2515.97,2513.83,2515.01,3777868.0
1751639340,2515.0,2516.59,2513.97,2516.06,5989644.0
1751639400,2516.05,2516.05,2512.37,2512.37,6452054.0
1751639460,2512.37,2513.25,2511.18,2511.18,3993252.0
1751639520,2511.18,2514.4,2511.18,2512.69,2507974.0
1751639580,2512.69,2513.27,2511.59,2512.0,1400472.0
1751639640,2511.99,2512.11,2510.0,2510.65,1391758.0
1751639700,2510.65,2510.92,2508.67,2510.92,3716124.0
1751639760,2510.92,2513.5,2510.64,2513.14,2381772.0
1751639820,2513.15,2515.28,2512.66,2514.6,2346606.0
1751639880,2514.52,2517.5,2514.48,2515.81,5289884.0
1751639940,2516.14,2517.99,2515.61,2515.71,2537716.0
1751640000,2515.62,2515.98,2514.67,2515.49,1087008.0
1751640060,2515.49,2519.24,2515.05,2518.84,1903052.0
1751640120,2518.84,2521.47,2518.76,2519.76,4746170.0
1751640180,2519.77,2521.2,2519.75,2519.76,2425030.0
1751640240,2519.76,2521.74,2519.75,2520.41,1807798.0
1751640300,2520.41,2520.41,2516.7,2516.76,2539774.0
1751640360,2516.76,2518.45,2516.27,2516.68,1441802.0
1751640420,2516.49,2518.67,2516.05,2517.0,1681484.0
1751640480,2517.01,2517.28,2515.0,2515.35,1645656.0
1751640540,2515.35,2515.71,2513.02,2513.56,1697078.0
1751640600,2513.67,2516.25,2513.05,2515.7,1971394.0
1751640660,2515.48,2515.48,2513.28,2513.3,832418.0
1751640720,2513.31,2514.79,2513.2,2514.19,1390880.0
1751640780,2514.01,2515.5,2514.01,2514.77,912596.0
1751640840,2514.77,2514.9,2514.01,2514.55,853092.0
1751640900,2514.54,2517.21,2514.05,2515.99,979514.0
1751640960,2515.99,2516.08,2514.23,2514.3,997102.0
1751641020,2514.3,2515.81,2514.3,2514.79,643636.0
1751641080,2514.62,2515.8,2513.5,2515.8,1360512.0
1751641140,2515.66,2515.8,2515.0,2515.13,547832.0
1751641200,2515.37,2516.56,2514.61,2516.11,768086.0
1751641260,2516.1,2517.11,2516.1,2516.31,607466.0
1751641320,2516.32,2517.15,2515.22,2515.51,1184692.0
1751641380,2515.51,2516.98,2515.01,2515.77,889708.0
1751641440,2515.81,2516.64,2515.54,2516.16,793328.0
1751641500,2515.88,2515.89,2511.5,2512.0,2412642.0
1751641560,2512.01,2512.01,2510.0,2510.01,3937464.0
1751641620,2510.04,2513.38,2509.53,2512.24,3113642.0
1751641680,2511.96,2512.64,2509.44,2510.23,1800254.0
1751641740,2510.74,2512.68,2510.74,2511.26,1356066.0
1751641800,2511.27,2512.66,2509.29,2512.49,1531852.0
1751641860,2512.49,2512.72,2510.54,2510.54,1029660.0
1751641920,2510.55,2512.21,2509.03,2509.48,1825972.0
1751641980,2509.48,2510.32,2506.87,2507.47,3815324.0
1751642040,2507.47,2508.08,2505.54,2505.91,3007522.0
1751642100,2506.14,2508.13,2505.83,2506.04,3176638.0
1751642160,2506.03,2508.34,2505.86,2506.01,1205520.0
1751642220,2506.01,2506.9,2503.45,2503.51,2521392.0
1751642280,2503.77,2504.0,2502.23,2503.46,3110282.0
1751642340,2503.47,2503.76,2500.68,2501.2,3467944.0
1751642400,2501.01,2502.01,2500.0,2500.34,6686896.0
1751642460,2500.22,2501.79,2498.05,2498.88,7535956.0
1751642520,2498.88,2504.51,2498.37,2504.51,6210766.0
1751642580,2504.73,2508.96,2504.43,2508.16,7070404.0
1751642640,2508.17,2509.14,2506.74,2507.4,1935480.0
1751642700,2507.38,2509.72,2507.38,2508.35,1686258.0
1751642760,2508.25,2509.88,2508.16,2509.1,1166694.0
1751642820,2509.1,2510.0,2507.54,2507.55,1495952.0
1751642880,2507.54,2507.9,2504.65,2506.1,3472176.0
1751642940,2505.84,2509.07,2505.84,2507.72,1441738.0
1751643000,2507.87,2508.12,2507.07,2507.78,1755182.0
1751643060,2507.64,2507.64,2503.32,2503.32,1522276.0
1751643120,2503.32,2505.1,2502.06,2502.96,1380312.0
1751643180,2503.06,2503.06,2499.76,2500.3,2298870.0
1751643240,2500.3,2501.56,2500.01,2501.11,1394164.0
1751643300,2501.11,2503.18,2500.02,2500.27,1311006.0
1751643360,2500.27,2502.24,2499.92,2502.24,1889014.0
1751643420,2502.24,2502.24,2500.64,2500.67,954912.0
1751643480,2500.6,2501.46,2498.66,2498.7,1937372.0
1751643540,2498.78,2498.79,2498.18,2498.57,1670254.0
1751643600,2498.57,2503.93,2498.57,2502.52,2627170.0
1751643660,2502.45,2503.77,2501.0,2501.07,1482662.0
1751643720,2501.07,2502.58,2498.85,2499.9,1256244.0
1751643780,2499.89,2500.62,2498.7,2500.03,847812.0
1751643840,2500.03,2502.35,2500.03,2500.92,1565234.0
1751643900,2500.93,2501.61,2499.0,2499.0,906992.0
1751643960,2499.01,2500.9,2498.91,2500.41,1458264.0
1751644020,2500.41,2502.89,2500.1,2502.88,858416.0
1751644080,2502.89,2503.76,2500.46,2500.89,1137132.0
1751644140,2500.89,2503.0,2499.99,2502.66,942886.0
1751644200,2502.43,2502.43,2499.68,2500.37,1177522.0
1751644260,2500.37,2501.45,2498.08,2500.35,1445942.0
1751644320,2500.35,2502.15,2499.11,2501.03,1297806.0
1751644380,2500.89,2501.96,2500.69,2501.39,770150.0
1751644440,2501.4,2503.12,2500.88,2501.31,661888.0
1751644500,2501.31,2503.39,2499.52,2503.39,1150908.0
1751644560,2503.39,2503.99,2501.0,2501.44,922166.0
1751644620,2501.44,2502.65,2501.17,2502.0,1218498.0
1751644680,2502.25,2502.25,2499.39,2499.71,1405126.0
1751644740,2499.66,2500.17,2499.45,2499.62,1131304.0
1751644800,2499.61,2502.78,2498.35,2498.35,3070416.0
1751644860,2498.35,2498.4,2493.3,2496.21,11235048.0
1751644920,2496.22,2496.22,2487.66,2487.88,23585294.0
1751644980,2488.16,2493.4,2488.09,2492.46,5843146.0
1751645040,2492.87,2493.56,2485.54,2486.38,7191984.0
1751645100,2487.31,2488.73,2484.57,2484.65,13550330.0
1751645160,2484.8,2492.34,2480.94,2491.68,16510274.0
1751645220,2491.69,2494.79,2491.04,2494.2,7106864.0
1751645280,2494.24,2496.4,2490.72,2490.72,4040958.0
1751645340,2490.35,2491.22,2485.0,2485.07,4245268.0
1751645400,2485.01,2486.41,2484.19,2485.87,3905544.0
1751645460,2485.62,2487.19,2484.9,2485.99,3286948.0
1751645520,2486.1,2488.56,2486.01,2487.21,2335038.0
1751645580,2486.92,2487.44,2485.0,2485.0,1292102.0
1751645640,2485.0,2485.45,2482.35,2483.01,3557786.0
1751645700,2483.35,2486.99,2482.29,2484.54,4877572.0
1751645760,2484.54,2485.58,2478.45,2481.5,4795622.0
1751645820,2481.5,2483.43,2480.85,2483.43,3177664.0
1751645880,2483.84,2485.53,2481.77,2481.77,2442194.0
1751645940,2481.86,2481.89,2475.72,2476.82,14364534.0
1751646000,2476.67,2478.0,2473.19,2475.06,10225566.0
1751646060,2474.7,2479.08,2474.43,2477.26,3372800.0
1751646120,2477.26,2478.28,2476.5,2477.08,2233024.0
1751646180,2477.04,2479.86,2476.96,2479.74,1946606.0
1751646240,2479.56,2483.44,2478.89,2482.98,6197760.0
1751646300,2482.78,2486.18,2482.78,2484.11,2799534.0
1751646360,2484.56,2485.0,2481.05,2482.18,2090520.0
1751646420,2482.18,2482.94,2479.85,2480.34,3371518.0
1751646480,2480.29,2481.84,2479.46,2481.3,1918932.0
1751646540,2481.3,2483.11,2481.3,2482.31,1186252.0
1751646600,2482.32,2482.32,2479.54,2479.65,1772828.0
1751646660,2479.66,2480.22,2476.08,2476.55,1990728.0
1751646720,2476.55,2479.55,2476.51,2478.36,1131406.0
1751646780,2478.36,2480.53,2478.36,2480.53,1371776.0
1751646840,2480.39,2481.5,2479.1,2479.57,1798482.0
1751646900,2479.57,2482.56,2479.28,2481.91,823398.0
1751646960,2481.78,2485.0,2481.67,2484.58,2347454.0
1751647020,2484.7,2488.26,2484.49,2488.01,4694362.0
1751647080,2488.12,2489.44,2487.61,2487.9,3552388.0
1751647140,2487.9,2488.48,2484.69,2484.7,2870870.0
1751647200,2484.71,2484.71,2481.3,2481.32,1934512.0
1751647260,2481.32,2482.48,2480.32,2480.98,1661414.0
1751647320,2480.98,2481.47,2480.26,2481.47,1051070.0
1751647380,2481.41,2481.5,2480.8,2481.49,663562.0
1751647440,2481.61,2482.83,2481.61,2481.78,769352.0
1751647500,2481.79,2483.55,2481.51,2483.12,1227480.0
1751647560,2483.12,2485.26,2482.63,2483.7,1607884.0
1751647620,2483.84,2486.15,2483.69,2486.15,1227218.0
1751647680,2486.15,2486.65,2485.18,2485.63,3610882.0
1751647740,2485.63,2486.86,2485.56,2485.82,1360820.0
1751647800,2485.83,2485.99,2484.32,2484.33,3596056.0
1751647860,2484.32,2484.33,2483.0,2483.63,3513472.0
1751647920,2483.63,2483.64,2482.74,2483.59,2755842.0
1751647980,2483.6,2483.7,2483.29,2483.35,1557384.0
1751648040,2483.4,2485.08,2483.36,2483.51,1505728.0
1751648100,2483.51,2485.66,2483.38,2485.65,644034.0
1751648160,2485.66,2485.75,2484.43,2485.45,1183586.0
1751648220,2485.46,2486.0,2485.0,2485.01,917852.0
1751648280,2485.0,2485.97,2484.9,2485.78,518154.0
1751648340,2485.78,2486.89,2485.72,2486.43,1180066.0
1751648400,2486.43,2491.19,2485.51,2490.91,4698956.0
1751648460,2491.04,2493.68,2489.37,2493.29,7725122.0
1751648520,2493.29,2493.29,2491.01,2492.0,2340280.0
1751648580,2492.0,2494.0,2490.85,2493.99,3454378.0
1751648640,2494.14,2496.4,2492.37,2494.74,5181766.0
1751648700,2494.73,2494.74,2491.95,2492.45,3090566.0
1751648760,2492.35,2492.73,2489.7,2489.71,1345730.0
1751648820,2489.65,2491.19,2489.48,2489.87,1699124.0
1751648880,2489.87,2492.0,2489.72,2490.71,1103938.0
1751648940,2490.71,2491.45,2490.09,2490.1,732274.0
1751649000,2490.09,2493.39,2489.37,2493.36,1141738.0
1751649060,2493.11,2493.56,2490.11,2490.11,1310624.0
1751649120,2490.11,2491.28,2489.71,2489.89,547590.0
1751649180,2489.89,2490.21,2487.52,2487.53,1381096.0
1751649240,2487.53,2488.0,2486.81,2487.7,897990.0
1751649300,2487.7,2491.0,2487.44,2490.65,2165816.0
1751649360,2490.52,2491.14,2487.97,2488.4,2338722.0
1751649420,2488.06,2489.42,2488.05,2489.34,521092.0
1751649480,2489.39,2490.6,2489.39,2490.6,697316.0
1751649540,2490.59,2491.67,2490.59,2491.14,723900.0
1751649600,2491.14,2491.73,2488.95,2489.52,1518236.0
1751649660,2489.76,2490.42,2489.13,2489.14,448084.0
1751649720,2489.13,2491.98,2489.13,2491.81,868122.0
1751649780,2491.81,2491.81,2490.0,2490.99,617178.0
1751649840,2490.99,2490.99,2488.0,2488.64,891522.0
1751649900,2488.64,2490.32,2488.64,2489.74,499092.0
1751649960,2489.74,2490.24,2488.1,2488.94,747820.0
1751650020,2488.93,2490.98,2488.93,2490.21,1609286.0
1751650080,2490.22,2490.89,2489.4,2490.29,376858.0
1751650140,2490.29,2490.88,2490.0,2490.0,377916.0
1751650200,2490.01,2490.1,2488.14,2488.14,813174.0
1751650260,2488.14,2489.23,2487.87,2488.04,827966.0
1751650320,2488.13,2491.16,2487.82,2490.36,1603110.0
1751650380,2490.35,2491.78,2490.35,2491.02,1191236.0
1751650440,2491.15,2492.13,2490.62,2491.16,895280.0
1751650500,2491.15,2494.79,2491.15,2494.79,1791538.0
1751650560,2494.79,2495.29,2492.65,2492.66,1438468.0
1751650620,2492.95,2494.42,2492.71,2493.36,883988.0
1751650680,2493.36,2496.7,2493.36,2495.44,2093796.0
1751650740,2495.45,2495.79,2494.62,2495.4,1803092.0
1751650800,2495.39,2495.52,2494.56,2495.51,950432.0
1751650860,2495.51,2496.2,2494.21,2494.21,1370760.0
1751650920,2494.22,2495.26,2494.21,2494.22,570012.0
1751650980,2494.21,2494.45,2493.57,2494.08,765556.0
1751651040,2494.07,2494.27,2492.38,2492.5,589834.0
1751651100,2492.51,2493.29,2490.9,2491.26,656502.0
1751651160,2491.33,2493.07,2491.12,2493.07,679346.0
1751651220,2493.07,2494.11,2492.28,2492.28,436334.0
1751651280,2492.29,2492.98,2491.39,2492.82,491812.0
1751651340,2492.82,2494.44,2492.64,2493.72,322624.0
1751651400,2493.72,2494.62,2493.04,2494.62,611172.0
1751651460,2494.62,2494.63,2492.61,2493.59,627372.0
1751651520,2493.65,2494.06,2493.27,2494.05,320170.0
1751651580,2494.06,2494.62,2493.37,2494.62,354496.0
1751651640,2494.61,2496.5,2494.61,2495.02,1246138.0
1751651700,2495.02,2495.52,2494.64,2495.13,396452.0
1751651760,2495.13,2495.84,2494.37,2495.44,619792.0
1751651820,2495.44,2496.3,2494.8,2495.05,786758.0
1751651880,2495.28,2495.79,2494.65,2495.27,917526.0
1751651940,2495.26,2495.7,2495.02,2495.7,763906.0
1751652000,2495.77,2495.77,2493.73,2493.88,559726.0
1751652060,2493.88,2494.99,2493.79,2494.6,916252.0
1751652120,2494.59,2494.88,2492.71,2492.87,737242.0
1751652180,2492.88,2492.88,2491.65,2491.8,698350.0
1751652240,2491.81,2493.01,2491.51,2492.49,582454.0
1751652300,2492.49,2492.88,2491.59,2491.95,418590.0
1751652360,2491.95,2492.57,2490.18,2490.4,946618.0
1751652420,2490.42,2490.79,2490.01,2490.79,854286.0
1751652480,2490.78,2492.35,2490.43,2491.09,555946.0
1751652540,2491.1,2491.36,2488.89,2489.57,3346296.0
1751652600,2489.58,2490.16,2489.29,2489.81,537370.0
1751652660,2489.8,2489.91,2488.24,2488.64,621488.0
1751652720,2488.88,2488.98,2488.21,2488.98,964090.0
1751652780,2488.98,2489.06,2487.75,2488.12,1008542.0
1751652840,2488.14,2488.72,2486.44,2487.13,661622.0
1751652900,2487.17,2487.17,2485.24,2485.26,1781910.0
1751652960,2485.22,2487.04,2483.66,2485.17,3511590.0
1751653020,2485.5,2486.25,2484.84,2485.48,812360.0
1751653080,2485.48,2485.59,2483.33,2483.85,1080468.0
1751653140,2483.85,2484.25,2483.54,2484.25,487870.0
1751653200,2484.25,2486.6,2484.25,2485.71,940864.0
1751653260,2485.71,2487.71,2485.63,2485.84,685258.0
1751653320,2485.84,2486.26,2484.72,2485.55,506816.0
1751653380,2485.55,2486.67,2485.55,2486.1,449752.0
1751653440,2486.09,2486.1,2484.24,2484.75,363606.0
1751653500,2484.66,2485.48,2484.44,2485.15,425026.0
1751653560,2485.15,2485.15,2481.77,2481.78,1751698.0
1751653620,2481.78,2482.79,2479.6,2481.85,3688196.0
1751653680,2481.85,2482.5,2481.43,2481.81,848788.0
1751653740,2481.73,2482.46,2480.99,2481.73,1078320.0
1751653800,2481.74,2483.0,2481.74,2483.0,414848.0
1751653860,2482.85,2486.53,2482.84,2484.83,1446366.0
1751653920,2484.83,2486.12,2484.71,2486.03,474450.0
1751653980,2486.03,2486.03,2483.43,2484.37,500362.0
1751654040,2484.17,2487.11,2484.16,2485.59,894694.0
1751654100,2485.59,2486.89,2485.59,2486.18,364292.0
1751654160,2486.17,2486.18,2485.45,2485.75,890476.0
1751654220,2485.76,2486.39,2485.3,2485.9,642122.0
1751654280,2485.9,2486.95,2485.9,2486.72,342186.0
1751654340,2486.72,2489.32,2486.51,2489.03,611640.0
1751654400,2489.29,2490.24,2488.72,2489.02,909994.0
1751654460,2489.02,2489.22,2488.44,2488.53,571300.0
1751654520,2488.35,2489.02,2488.27,2488.45,460642.0
1751654580,2488.45,2488.46,2487.01,2487.49,562062.0
1751654640,2487.49,2487.82,2487.16,2487.81,553926.0
1751654700,2487.82,2490.23,2487.57,2488.98,818842.0
1751654760,2488.98,2488.99,2487.64,2488.91,262102.0
1751654820,2488.92,2489.0,2487.44,2487.44,621934.0
1751654880,2487.44,2487.74,2486.0,2487.39,438740.0
1751654940,2487.39,2487.39,2483.4,2483.4,447758.0
1751655000,2483.41,2485.25,2483.4,2484.76,786118.0
1751655060,2484.82,2485.72,2484.47,2484.51,252946.0
1751655120,2484.51,2484.79,2483.53,2484.11,790124.0
1751655180,2484.1,2485.93,2484.1,2485.8,461498.0
1751655240,2485.8,2486.44,2485.58,2485.59,296440.0
1751655300,2485.59,2485.94,2485.0,2485.94,359566.0
1751655360,2485.94,2486.15,2485.12,2485.13,355540.0
1751655420,2485.12,2485.41,2483.79,2483.79,425282.0
1751655480,2483.8,2483.85,2483.11,2483.59,505606.0
1751655540,2483.58,2483.85,2483.08,2483.53,753120.0
1751655600,2483.53,2483.62,2482.31,2483.0,657584.0
1751655660,2482.99,2484.28,2481.85,2483.45,1803138.0
1751655720,2483.46,2485.4,2483.46,2484.48,637612.0
1751655780,2484.49,2485.34,2484.48,2485.12,546750.0
1751655840,2484.97,2485.37,2484.5,2484.51,493194.0
1751655900,2484.52,2485.01,2484.16,2485.01,640182.0
1751655960,2485.34,2485.97,2485.34,2485.68,519416.0
1751656020,2485.68,2486.0,2485.55,2485.99,349220.0
1751656080,2485.99,2486.49,2484.9,2484.9,567242.0
1751656140,2484.9,2484.98,2484.07,2484.78,396314.0
1751656200,2484.78,2485.24,2483.9,2483.9,861144.0
1751656260,2483.9,2484.37,2483.49,2484.37,362298.0
1751656320,2484.59,2485.56,2484.59,2485.55,319876.0
1751656380,2485.55,2487.39,2485.55,2486.41,572406.0
1751656440,2486.65,2487.11,2486.62,2486.98,532164.0
1751656500,2486.98,2487.49,2486.25,2486.36,445396.0
1751656560,2486.36,2489.26,2486.04,2488.86,1503802.0
1751656620,2488.49,2488.7,2488.14,2488.61,610742.0
1751656680,2488.61,2488.61,2488.05,2488.06,634520.0
1751656740,2488.06,2488.06,2487.29,2487.39,320234.0
1751656800,2487.4,2487.4,2482.16,2482.16,1087648.0
1751656860,2482.17,2482.17,2479.24,2480.81,4333432.0
1751656920,2480.95,2481.61,2480.81,2481.61,660458.0
1751656980,2481.66,2481.67,2478.29,2478.82,1762904.0
1751657040,2478.82,2478.82,2475.62,2476.59,3862350.0
1751657100,2476.59,2477.72,2476.2,2477.15,2253886.0
1751657160,2477.55,2478.4,2476.51,2476.56,1320800.0
1751657220,2476.55,2478.32,2476.55,2476.66,1572862.0
1751657280,2476.75,2476.76,2473.54,2473.64,4106498.0
1751657340,2473.82,2474.54,2473.82,2473.92,1401210.0
1751657400,2473.91,2475.64,2473.91,2475.09,1270360.0
1751657460,2475.09,2477.11,2475.09,2476.96,1116610.0
1751657520,2476.96,2478.18,2476.5,2478.18,584298.0
1751657580,2478.18,2479.0,2478.18,2478.83,2011248.0
1751657640,2478.83,2479.04,2478.29,2478.29,1065454.0
1751657700,2478.29,2478.69,2478.16,2478.17,389530.0
1751657760,2478.17,2479.62,2478.16,2479.48,309986.0
1751657820,2479.48,2480.53,2479.48,2479.87,615446.0
1751657880,2479.87,2479.87,2479.43,2479.79,319168.0
1751657940,2479.79,2480.36,2479.79,2480.36,466628.0
1751658000,2480.36,2480.36,2479.55,2480.01,480822.0
1751658060,2480.0,2481.7,2480.0,2481.09,581320.0
1751658120,2481.09,2484.11,2481.09,2484.05,520356.0
1751658180,2484.05,2484.05,2482.79,2483.07,596630.0
1751658240,2483.06,2483.62,2482.8,2483.44,451712.0
1751658300,2483.61,2483.62,2482.74,2483.33,414740.0
1751658360,2483.33,2483.98,2483.32,2483.97,471392.0
1751658420,2483.98,2484.0,2482.71,2482.72,298160.0
1751658480,2482.72,2482.72,2482.0,2482.18,293272.0
1751658540,2482.18,2482.18,2481.36,2481.36,381262.0
1751658600,2481.36,2481.37,2479.26,2480.57,811226.0
1751658660,2480.58,2480.64,2480.51,2480.63,193010.0
1751658720,2480.64,2481.2,2480.51,2481.2,201362.0
1751658780,2481.19,2481.28,2480.89,2480.89,223888.0
1751658840,2480.89,2481.32,2480.59,2480.7,320288.0
1751658900,2480.7,2480.75,2480.07,2480.75,197206.0
1751658960,2480.75,2482.0,2480.74,2482.0,192060.0
1751659020,2482.0,2482.09,2481.48,2482.02,215508.0
1751659080,2482.01,2482.02,2481.03,2481.99,381518.0
1751659140,2482.15,2482.16,2481.58,2481.58,133686.0
1751659200,2481.58,2481.59,2480.67,2481.2,809342.0
1751659260,2481.2,2482.16,2480.89,2482.03,475758.0
1751659320,2482.03,2482.59,2481.37,2481.37,221692.0
1751659380,2481.38,2481.38,2480.2,2480.84,261806.0
1751659440,2480.91,2483.74,2480.91,2482.34,376746.0
1751659500,2482.35,2483.0,2482.18,2482.99,169080.0
1751659560,2483.0,2483.5,2482.99,2483.5,340826.0
1751659620,2483.49,2484.65,2483.49,2484.65,1833550.0
1751659680,2484.65,2486.35,2484.65,2486.02,1490552.0
1751659740,2486.02,2486.05,2485.75,2485.9,532482.0
1751659800,2485.9,2485.9,2484.26,2485.18,285340.0
1751659860,2485.18,2485.47,2484.95,2485.47,139954.0
1751659920,2485.46,2488.55,2485.46,2488.54,1545888.0
1751659980,2488.54,2488.7,2487.43,2488.15,1007766.0
1751660040,2488.15,2489.18,2487.77,2489.18,1277540.0
1751660100,2489.18,2489.18,2488.25,2488.26,2905346.0
1751660160,2489.41,2490.82,2489.39,2490.17,2265922.0
1751660220,2490.17,2490.29,2488.82,2488.83,586064.0
1751660280,2489.55,2489.55,2487.16,2488.52,733788.0
1751660340,2488.52,2489.55,2488.43,2489.2,474032.0
1751660400,2489.2,2491.29,2489.2,2490.49,839426.0
1751660460,2490.49,2491.61,2490.31,2491.6,554048.0
1751660520,2491.6,2491.73,2489.34,2489.36,570506.0
1751660580,2489.37,2490.11,2489.25,2489.98,336122.0
1751660640,2489.99,2491.26,2489.34,2491.25,407460.0
1751660700,2491.26,2491.65,2490.73,2491.65,361354.0
1751660760,2491.65,2492.68,2491.64,2491.75,963700.0
1751660820,2491.75,2492.95,2491.75,2492.11,584106.0
1751660880,2492.1,2492.11,2490.5,2490.5,241590.0
1751660940,2490.51,2490.86,2490.41,2490.83,165578.0
1751661000,2490.82,2490.83,2490.77,2490.78,85762.0
1751661060,2490.78,2491.73,2490.76,2490.98,420026.0
1751661120,2490.98,2494.11,2490.98,2493.0,2322948.0
1751661180,2493.0,2493.92,2492.8,2493.65,764498.0
1751661240,2493.65,2494.03,2492.6,2493.26,608772.0
1751661300,2493.26,2495.14,2493.26,2494.48,2029094.0
1751661360,2494.48,2494.48,2492.77,2492.78,426874.0
1751661420,2492.77,2493.17,2492.57,2493.16,282560.0
1751661480,2493.17,2493.17,2490.76,2492.03,681736.0
1751661540,2492.03,2492.04,2491.6,2492.02,223500.0
1751661600,2492.02,2492.02,2491.82,2491.83,146864.0
1751661660,2491.83,2491.83,2491.81,2491.82,67992.0
1751661720,2491.81,2492.24,2490.49,2491.98,772162.0
1751661780,2491.98,2493.37,2491.98,2493.36,363074.0
1751661840,2493.36,2493.8,2492.35,2492.5,460772.0
1751661900,2492.49,2493.27,2492.49,2492.55,200752.0
1751661960,2492.55,2493.45,2492.22,2492.6,406482.0
1751662020,2492.59,2492.6,2491.72,2491.73,330196.0
1751662080,2491.73,2492.3,2491.34,2491.59,334930.0
1751662140,2491.57,2491.99,2491.35,2491.39,459810.0
1751662200,2491.38,2492.01,2491.34,2492.01,155402.0
1751662260,2492.0,2492.01,2490.78,2490.79,317308.0
1751662320,2490.97,2491.55,2490.17,2490.17,358656.0
1751662380,2490.17,2490.25,2490.0,2490.25,535812.0
1751662440,2490.25,2491.35,2490.25,2491.14,385396.0
1751662500,2491.13,2491.25,2490.1,2490.11,429846.0
1751662560,2490.06,2490.06,2489.2,2489.21,282622.0
1751662620,2489.19,2489.5,2488.31,2488.76,359824.0
1751662680,2488.76,2489.95,2488.75,2489.75,667636.0
1751662740,2489.75,2490.12,2489.11,2489.3,417350.0
1751662800,2489.3,2489.31,2488.43,2488.69,354306.0
1751662860,2488.68,2490.0,2488.68,2489.83,368390.0
1751662920,2489.84,2490.97,2489.61,2490.83,400074.0
1751662980,2490.83,2490.83,2490.24,2490.27,143308.0
1751663040,2490.27,2490.28,2490.27,2490.28,151468.0
1751663100,2490.28,2490.3,2490.27,2490.29,227032.0
1751663160,2490.3,2491.53,2490.29,2491.52,153222.0
1751663220,2491.52,2491.53,2490.73,2491.23,580304.0
1751663280,2491.23,2491.24,2490.57,2490.66,382096.0
1751663340,2490.66,2490.67,2489.87,2489.87,328666.0
1751663400,2489.88,2489.88,2489.87,2489.88,81808.0
1751663460,2489.88,2489.98,2489.87,2489.87,197842.0
1751663520,2489.87,2489.88,2489.87,2489.87,152454.0
1751663580,2489.87,2490.64,2489.87,2490.14,1255368.0
1751663640,2489.94,2489.94,2488.8,2488.81,1132004.0
1751663700,2488.8,2489.44,2488.55,2489.44,497094.0
1751663760,2489.44,2491.32,2489.44,2490.45,505454.0
1751663820,2490.44,2490.45,2489.17,2489.18,118160.0
1751663880,2489.17,2489.65,2488.63,2489.52,209602.0
1751663940,2489.52,2489.66,2488.62,2488.67,285178.0
1751664000,2488.67,2488.88,2488.63,2488.64,224158.0
1751664060,2488.64,2488.64,2488.63,2488.64,109150.0
1751664120,2488.64,2489.91,2488.63,2489.91,172292.0
1751664180,2489.9,2491.47,2489.9,2491.05,286962.0
1751664240,2491.06,2491.62,2491.05,2491.5,310552.0
1751664300,2491.5,2492.83,2491.5,2492.16,813226.0
1751664360,2491.82,2491.82,2491.38,2491.39,111298.0
1751664420,2491.38,2491.39,2491.38,2491.38,56172.0
1751664480,2491.39,2491.55,2491.25,2491.55,263174.0
1751664540,2491.55,2491.55,2491.54,2491.54,64500.0
1751664600,2491.55,2491.55,2490.44,2490.44,155108.0
1751664660,2490.45,2490.45,2490.0,2490.01,127042.0
1751664720,2490.0,2490.01,2488.27,2488.27,433150.0
1751664780,2488.27,2488.27,2485.94,2486.51,954974.0
1751664840,2486.51,2486.85,2486.51,2486.85,154030.0
1751664900,2486.84,2488.61,2486.84,2488.6,270316.0
1751664960,2488.6,2488.61,2488.44,2488.44,152530.0
1751665020,2488.44,2488.45,2488.44,2488.44,40280.0
1751665080,2488.45,2488.45,2488.18,2488.19,166794.0
1751665140,2488.18,2488.19,2487.33,2487.59,174416.0
1751665200,2487.64,2489.23,2487.64,2488.73,303366.0
1751665260,2488.73,2489.9,2488.03,2489.9,324522.0
1751665320,2489.9,2489.91,2488.69,2488.95,247524.0
1751665380,2488.96,2490.81,2488.95,2490.41,778116.0
1751665440,2490.41,2491.51,2490.25,2490.97,496762.0
1751665500,2490.97,2491.52,2489.99,2491.52,396138.0
1751665560,2491.5,2491.98,2490.65,2490.66,352120.0
1751665620,2490.65,2492.41,2490.6,2492.4,434804.0
1751665680,2492.39,2492.9,2492.36,2492.9,412972.0
1751665740,2492.9,2493.95,2492.89,2493.19,563238.0
1751665800,2493.18,2493.19,2492.1,2492.1,237322.0
1751665860,2492.1,2494.46,2491.98,2494.4,416012.0
1751665920,2494.4,2494.8,2494.4,2494.74,451906.0
1751665980,2494.74,2495.28,2493.23,2494.63,1258228.0
1751666040,2494.64,2495.7,2494.46,2495.6,816428.0
1751666100,2495.6,2496.0,2493.01,2493.51,2094322.0
1751666160,2493.52,2493.87,2493.51,2493.86,210948.0
1751666220,2493.86,2494.85,2493.86,2494.85,480206.0
1751666280,2494.84,2495.79,2494.84,2495.59,465450.0
1751666340,2495.6,2495.6,2495.24,2495.29,239594.0
1751666400,2495.29,2495.36,2493.64,2493.64,1152934.0
1751666460,2493.64,2495.89,2493.64,2495.4,990050.0
1751666520,2495.4,2496.37,2495.22,2495.51,1492292.0
1751666580,2495.52,2496.45,2494.63,2496.22,900082.0
1751666640,2496.23,2496.38,2494.74,2495.55,527098.0
1751666700,2495.55,2498.61,2495.39,2498.61,1408136.0
1751666760,2498.69,2499.99,2496.33,2496.9,5991722.0
1751666820,2496.9,2498.99,2496.9,2497.77,2219726.0
1751666880,2497.96,2501.86,2497.96,2501.36,5042314.0
1751666940,2501.36,2505.0,2501.36,2502.55,9007684.0
1751667000,2503.1,2503.2,2500.5,2500.9,4310920.0
1751667060,2500.9,2501.85,2500.39,2501.55,2803112.0
1751667120,2501.55,2502.09,2500.48,2500.48,1458326.0
1751667180,2500.49,2501.53,2500.0,2501.41,703266.0
1751667240,2501.4,2502.51,2501.0,2501.87,875584.0
1751667300,2501.87,2501.87,2500.28,2501.36,760182.0
1751667360,2501.36,2502.2,2501.36,2502.02,590612.0
1751667420,2502.01,2504.55,2502.01,2504.4,1079698.0
1751667480,2504.4,2505.74,2503.95,2504.57,1926984.0
1751667540,2504.66,2506.48,2504.5,2506.48,862418.0
1751667600,2506.48,2506.51,2504.48,2505.78,2526922.0
1751667660,2505.77,2508.48,2505.55,2508.48,2459276.0
1751667720,2508.48,2514.0,2508.2,2511.55,12926648.0
1751667780,2511.54,2511.55,2509.43,2510.16,2071562.0
1751667840,2510.15,2510.65,2510.0,2510.01,535590.0
1751667900,2509.89,2509.89,2507.29,2508.58,1527164.0
1751667960,2508.58,2508.58,2508.0,2508.58,546790.0
1751668020,2508.58,2510.33,2508.58,2510.19,771014.0
1751668080,2510.19,2510.4,2509.21,2509.21,467284.0
1751668140,2509.21,2510.09,2509.21,2510.0,528386.0
1751668200,2510.01,2510.26,2509.53,2509.54,393410.0
1751668260,2509.54,2510.88,2509.53,2510.05,660762.0
1751668320,2510.04,2513.3,2510.04,2512.52,1896392.0
1751668380,2512.52,2513.19,2512.52,2512.99,1488116.0
1751668440,2513.0,2515.47,2512.61,2515.4,2433150.0
1751668500,2515.4,2515.96,2514.56,2515.3,2033792.0
1751668560,2515.3,2515.99,2515.25,2515.66,639444.0
1751668620,2515.67,2516.03,2515.4,2515.89,707870.0
1751668680,2515.9,2516.94,2515.82,2516.57,881150.0
1751668740,2516.57,2518.0,2516.56,2517.56,1408942.0
1751668800,2517.31,2517.97,2517.15,2517.52,733330.0
1751668860,2517.51,2517.69,2515.81,2515.81,2236932.0
1751668920,2515.81,2517.22,2514.98,2517.14,2929506.0
1751668980,2517.13,2517.99,2515.23,2515.85,826980.0
1751669040,2515.82,2516.76,2514.73,2516.34,1122534.0
1751669100,2516.34,2517.84,2515.79,2517.84,473498.0
1751669160,2517.84,2517.84,2514.52,2514.52,1040980.0
1751669220,2514.52,2515.54,2513.81,2515.53,608594.0
1751669280,2515.54,2518.39,2515.21,2518.24,826306.0
1751669340,2518.24,2518.86,2517.09,2517.1,1315354.0
1751669400,2517.1,2517.96,2516.61,2517.46,522816.0
1751669460,2517.46,2518.84,2517.45,2518.82,1001438.0
1751669520,2518.69,2519.23,2518.56,2518.57,879614.0
1751669580,2518.39,2518.76,2517.94,2518.07,1160176.0
1751669640,2518.07,2519.17,2518.07,2519.13,516608.0
1751669700,2519.13,2519.14,2518.67,2518.72,411834.0
1751669760,2518.72,2519.59,2518.49,2519.38,689510.0
1751669820,2519.37,2519.58,2519.25,2519.29,247092.0
1751669880,2519.29,2519.41,2519.0,2519.41,483574.0
1751669940,2519.41,2519.41,2518.91,2519.15,380742.0
1751670000,2519.15,2519.3,2518.07,2518.52,794930.0
1751670060,2518.52,2518.52,2516.66,2517.0,1281430.0
1751670120,2517.0,2517.42,2516.33,2517.42,507968.0
1751670180,2517.42,2517.42,2514.95,2515.0,1543644.0
1751670240,2515.4,2515.5,2514.94,2515.23,949472.0
1751670300,2515.23,2515.24,2513.74,2513.74,973040.0
1751670360,2513.75,2514.7,2513.74,2514.62,524432.0
1751670420,2514.61,2518.55,2514.61,2518.18,1376460.0
1751670480,2518.19,2518.19,2516.53,2517.17,447862.0
1751670540,2517.29,2517.3,2516.1,2516.55,630992.0
1751670600,2516.45,2516.45,2512.94,2512.94,667078.0
1751670660,2513.01,2514.58,2513.01,2514.57,1113616.0
1751670720,2514.58,2515.75,2514.16,2515.68,339612.0
1751670780,2515.68,2516.0,2515.0,2515.0,379396.0
1751670840,2515.0,2515.0,2514.47,2514.53,288416.0
1751670900,2514.34,2514.34,2511.13,2511.13,1222512.0
1751670960,2511.13,2512.0,2510.73,2511.99,1051112.0
1751671020,2512.0,2512.0,2509.65,2511.19,1404126.0
1751671080,2511.19,2511.61,2510.37,2510.38,603330.0
1751671140,2510.37,2510.62,2509.2,2509.49,800332.0
1751671200,2509.5,2510.99,2509.5,2510.99,513034.0
1751671260,2510.99,2511.58,2510.6,2511.14,343562.0
1751671320,2511.14,2511.6,2511.0,2511.58,578780.0
1751671380,2511.58,2512.44,2511.02,2511.83,567808.0
1751671440,2511.83,2512.68,2511.83,2512.22,288302.0
1751671500,2512.21,2512.22,2509.3,2510.32,432110.0
1751671560,2510.32,2510.88,2509.84,2510.31,259332.0
1751671620,2510.3,2510.51,2509.58,2510.16,233490.0
1751671680,2510.16,2510.91,2510.15,2510.91,147088.0
1751671740,2510.9,2510.91,2510.34,2510.68,316334.0
1751671800,2510.68,2511.34,2510.59,2510.88,358502.0
1751671860,2510.87,2511.74,2510.07,2510.07,951166.0
1751671920,2510.07,2511.72,2510.07,2511.72,223190.0
1751671980,2511.71,2511.78,2511.05,2511.78,145338.0
1751672040,2511.82,2511.83,2511.05,2511.06,282010.0
1751672100,2511.05,2511.3,2508.48,2509.16,2137726.0
1751672160,2509.16,2509.78,2509.15,2509.7,304258.0
1751672220,2509.69,2509.7,2509.0,2509.24,232274.0
1751672280,2509.24,2509.84,2509.24,2509.83,161718.0
1751672340,2509.83,2510.32,2509.6,2509.6,270854.0
1751672400,2509.61,2509.61,2504.68,2504.69,2648122.0
1751672460,2504.84,2504.99,2502.95,2503.5,5002946.0
1751672520,2503.5,2503.9,2503.49,2503.57,865574.0
1751672580,2503.58,2505.18,2503.5,2503.5,823240.0
1751672640,2503.5,2504.66,2503.15,2504.34,766670.0
1751672700,2504.34,2504.92,2503.89,2503.89,562800.0
1751672760,2503.9,2504.77,2503.36,2504.77,1074546.0
1751672820,2504.77,2505.0,2504.77,2504.99,379586.0
1751672880,2504.99,2506.15,2504.99,2505.78,538826.0
1751672940,2505.78,2506.08,2505.77,2506.08,154070.0
1751673000,2506.07,2507.59,2506.07,2507.59,441280.0
1751673060,2507.59,2507.59,2505.95,2505.95,525628.0
1751673120,2505.95,2507.18,2505.95,2506.61,737570.0
1751673180,2506.61,2507.72,2506.61,2507.72,428840.0
1751673240,2507.71,2507.91,2507.41,2507.86,188956.0
1751673300,2507.86,2507.86,2507.04,2507.04,350854.0
1751673360,2506.3,2506.87,2505.81,2506.87,500380.0
1751673420,2506.87,2507.4,2505.03,2505.03,1120762.0
1751673480,2505.03,2506.29,2505.03,2506.29,341614.0
1751673540,2506.29,2506.87,2506.02,2506.86,366814.0
1751673600,2506.87,2507.14,2506.42,2506.8,533444.0
1751673660,2506.71,2506.78,2505.88,2506.17,442836.0
1751673720,2505.91,2507.48,2505.57,2507.37,327308.0
1751673780,2507.37,2508.88,2507.03,2508.87,788730.0
1751673840,2508.87,2510.13,2508.87,2510.06,1097756.0
1751673900,2510.06,2510.07,2508.83,2509.05,468074.0
1751673960,2509.05,2509.15,2508.11,2508.88,322300.0
1751674020,2508.88,2508.89,2507.33,2507.57,321638.0
1751674080,2507.57,2508.93,2507.57,2508.92,324192.0
1751674140,2508.92,2509.72,2508.92,2509.2,409222.0
1751674200,2509.2,2509.7,2509.1,2509.46,161406.0
1751674260,2509.46,2509.7,2509.1,2509.69,195932.0
1751674320,2509.79,2510.92,2509.79,2510.91,978918.0
1751674380,2510.91,2511.32,2510.4,2511.2,387360.0
1751674440,2511.19,2513.36,2511.19,2513.35,741050.0
1751674500,2513.43,2513.9,2513.2,2513.2,552504.0
1751674560,2513.21,2513.31,2511.75,2512.36,737026.0
1751674620,2512.35,2512.38,2512.13,2512.13,236704.0
1751674680,2512.13,2513.73,2512.13,2513.72,433576.0
1751674740,2513.84,2514.66,2513.78,2514.01,825920.0
1751674800,2514.01,2514.5,2513.78,2514.49,380602.0
1751674860,2514.49,2515.2,2514.49,2514.91,1357622.0
1751674920,2514.9,2515.39,2514.49,2514.5,736776.0
1751674980,2514.49,2515.1,2514.0,2515.1,1184866.0
1751675040,2515.1,2515.83,2514.68,2514.75,880118.0
1751675100,2514.75,2515.0,2514.54,2514.55,246612.0
1751675160,2514.56,2515.8,2514.55,2515.78,408968.0
1751675220,2515.79,2515.91,2514.41,2514.58,633570.0
1751675280,2514.59,2515.21,2514.45,2514.51,936398.0
1751675340,2514.51,2514.7,2513.54,2513.91,380170.0
1751675400,2513.9,2515.41,2513.7,2515.41,203798.0
1751675460,2515.41,2515.41,2514.23,2514.57,322374.0
1751675520,2514.58,2514.63,2514.0,2514.01,286114.0
1751675580,2514.01,2514.01,2512.08,2512.1,594794.0
1751675640,2512.1,2512.5,2511.16,2512.49,1076084.0
1751675700,2512.3,2514.93,2512.3,2514.31,290992.0
1751675760,2514.31,2514.31,2513.6,2513.86,124226.0
1751675820,2513.86,2513.88,2511.93,2512.24,377128.0
1751675880,2512.24,2513.46,2511.96,2513.45,256836.0
1751675940,2513.46,2515.62,2513.45,2514.93,618104.0
1751676000,2514.94,2514.99,2513.93,2514.64,306070.0
1751676060,2514.6,2514.6,2513.91,2513.91,267368.0
1751676120,2513.92,2516.99,2513.91,2516.17,625628.0
1751676180,2516.17,2516.18,2515.3,2516.18,882208.0
1751676240,2516.17,2516.5,2515.5,2515.52,539646.0
1751676300,2515.55,2515.82,2514.69,2514.7,205748.0
1751676360,2514.7,2515.18,2514.7,2514.99,169922.0
1751676420,2514.86,2514.86,2512.84,2514.42,280868.0
1751676480,2514.43,2515.7,2513.88,2515.27,221882.0
1751676540,2515.27,2515.91,2514.71,2514.87,174118.0
1751676600,2514.62,2514.87,2514.42,2514.87,198500.0
1751676660,2514.96,2515.0,2514.01,2514.88,201900.0
1751676720,2515.17,2515.63,2515.17,2515.62,215364.0
1751676780,2515.62,2516.5,2515.62,2516.4,213766.0
1751676840,2516.4,2516.8,2515.63,2515.64,383958.0
1751676900,2515.63,2515.64,2514.71,2515.5,255066.0
1751676960,2515.5,2515.63,2514.75,2514.75,139708.0
1751677020,2514.76,2516.36,2514.75,2516.24,561224.0
1751677080,2515.98,2516.2,2515.97,2516.06,555556.0
1751677140,2516.06,2516.32,2515.29,2515.37,334310.0
1751677200,2515.37,2515.5,2514.29,2514.87,446306.0
1751677260,2514.87,2514.88,2512.79,2513.32,406064.0
1751677320,2513.32,2513.44,2512.34,2513.26,589430.0
1751677380,2513.27,2514.99,2513.26,2514.09,1234128.0
1751677440,2514.08,2514.55,2514.06,2514.29,160854.0
1751677500,2514.28,2514.29,2513.77,2514.2,255000.0
1751677560,2514.2,2514.2,2512.98,2513.78,414478.0
1751677620,2513.78,2514.03,2513.47,2513.6,160266.0
1751677680,2513.61,2513.67,2513.0,2513.29,389702.0
1751677740,2513.29,2513.5,2513.22,2513.23,107480.0
1751677800,2513.03,2513.13,2512.0,2512.12,322490.0
1751677860,2512.13,2512.25,2510.94,2510.95,551218.0
1751677920,2510.94,2511.25,2509.46,2509.66,1420778.0
1751677980,2509.66,2509.78,2509.6,2509.77,289532.0
1751678040,2509.78,2509.78,2508.87,2509.48,439188.0
1751678100,2509.47,2509.48,2508.35,2508.35,349158.0
1751678160,2508.37,2508.6,2507.53,2507.53,835098.0
1751678220,2507.53,2509.5,2507.53,2508.18,1075426.0
1751678280,2508.01,2508.39,2506.0,2506.2,1045314.0
1751678340,2506.22,2507.25,2505.93,2505.93,1325340.0
1751678400,2505.93,2506.21,2505.49,2506.2,856170.0
1751678460,2506.2,2507.61,2506.2,2507.61,731964.0
1751678520,2507.61,2507.61,2506.03,2506.39,1241758.0
1751678580,2506.39,2506.9,2506.05,2506.89,307536.0
1751678640,2506.89,2508.39,2506.89,2508.38,360914.0
1751678700,2508.39,2509.68,2508.38,2508.81,373856.0
1751678760,2508.81,2509.49,2508.81,2508.83,238902.0
1751678820,2508.83,2510.23,2508.49,2510.0,389302.0
1751678880,2510.0,2510.0,2508.56,2508.84,228662.0
1751678940,2508.84,2508.87,2508.84,2508.84,95256.0
1751679000,2508.6,2509.0,2508.04,2508.18,409088.0
1751679060,2508.17,2511.34,2507.41,2511.34,888924.0
1751679120,2511.34,2513.67,2511.21,2512.54,3095548.0
1751679180,2512.55,2513.21,2511.85,2513.2,561164.0
1751679240,2513.21,2514.79,2513.2,2514.17,1364796.0
1751679300,2514.18,2514.18,2513.68,2513.68,330128.0
1751679360,2513.43,2513.43,2512.34,2513.23,284664.0
1751679420,2513.18,2513.18,2511.18,2511.49,448164.0
1751679480,2511.59,2512.79,2511.42,2512.79,366972.0
1751679540,2512.78,2513.24,2512.17,2513.1,173658.0
1751679600,2513.1,2513.1,2512.56,2512.57,115092.0
1751679660,2512.56,2512.57,2511.22,2511.3,180600.0
1751679720,2511.3,2511.78,2511.12,2511.47,188428.0
1751679780,2511.47,2512.12,2511.42,2511.42,142732.0
1751679840,2511.42,2512.35,2511.42,2512.16,90424.0
1751679900,2512.16,2512.18,2512.0,2512.0,287266.0
1751679960,2512.19,2512.2,2511.1,2511.1,246286.0
1751680020,2511.1,2511.73,2511.1,2511.7,76104.0
1751680080,2511.69,2512.47,2511.69,2512.06,174632.0
1751680140,2512.06,2512.08,2511.82,2512.07,87148.0
1751680200,2512.08,2512.08,2509.72,2509.72,858924.0
1751680260,2509.51,2510.49,2509.15,2510.48,333260.0
1751680320,2510.49,2510.49,2510.01,2510.31,183838.0
1751680380,2510.3,2510.5,2509.89,2510.3,193056.0
1751680440,2510.3,2510.49,2510.19,2510.19,115030.0
1751680500,2510.2,2511.28,2510.19,2511.2,267230.0
1751680560,2511.19,2511.75,2511.08,2511.75,414166.0
1751680620,2511.74,2512.41,2511.74,2512.05,264772.0
1751680680,2512.04,2512.39,2512.04,2512.39,142964.0
1751680740,2512.38,2513.74,2512.38,2512.94,660760.0
1751680800,2512.94,2513.32,2512.4,2512.65,323070.0
1751680860,2512.64,2512.75,2512.4,2512.41,221330.0
1751680920,2512.41,2512.41,2510.81,2511.16,569102.0
1751680980,2511.15,2511.54,2510.82,2510.91,292178.0
1751681040,2510.91,2511.0,2510.7,2510.71,212594.0
1751681100,2510.41,2511.0,2509.99,2510.99,330018.0
1751681160,2510.99,2512.0,2510.99,2512.0,294390.0
1751681220,2512.0,2512.69,2511.99,2512.46,191830.0
1751681280,2512.46,2512.47,2511.29,2511.29,234752.0
1751681340,2511.3,2511.61,2510.97,2510.98,225842.0
1751681400,2510.97,2511.48,2510.97,2511.43,275036.0
1751681460,2511.43,2511.43,2509.27,2510.02,1484280.0
1751681520,2510.02,2511.67,2509.76,2511.07,481336.0
1751681580,2511.07,2512.0,2510.83,2511.07,205548.0
1751681640,2511.07,2511.07,2510.29,2510.42,237964.0
1751681700,2510.41,2510.42,2509.63,2510.25,430460.0
1751681760,2510.24,2511.12,2510.24,2511.01,129084.0
1751681820,2511.01,2513.39,2511.01,2513.0,1237966.0
1751681880,2513.0,2513.0,2512.13,2512.22,464166.0
1751681940,2512.22,2512.23,2511.06,2511.06,178644.0
1751682000,2511.02,2511.42,2510.87,2511.42,265202.0
1751682060,2511.42,2511.99,2511.2,2511.4,243374.0
1751682120,2511.4,2512.06,2511.4,2512.05,146432.0
1751682180,2512.05,2512.35,2510.87,2510.87,252550.0
1751682240,2510.88,2511.08,2510.05,2510.05,411618.0
1751682300,2510.01,2510.31,2509.8,2510.03,409102.0
1751682360,2510.03,2510.86,2509.9,2509.91,294048.0
1751682420,2509.9,2509.91,2507.45,2507.82,897186.0
1751682480,2507.82,2508.0,2506.04,2506.4,843570.0
1751682540,2506.35,2506.59,2506.31,2506.4,497788.0
1751682600,2506.41,2506.72,2506.27,2506.69,674290.0
1751682660,2506.8,2507.43,2504.31,2504.65,2650100.0
1751682720,2504.51,2504.63,2503.48,2503.79,1484428.0
1751682780,2503.79,2503.79,2497.62,2503.02,8941732.0
1751682840,2503.0,2506.98,2502.99,2506.98,2250050.0
1751682900,2506.98,2508.66,2506.98,2508.11,1373382.0
1751682960,2508.11,2510.47,2508.11,2510.47,665536.0
1751683020,2510.74,2512.58,2510.74,2511.47,1125472.0
1751683080,2511.46,2511.8,2511.0,2511.12,765854.0
1751683140,2511.12,2512.92,2511.1,2511.39,653716.0
1751683200,2511.38,2512.01,2511.38,2511.82,204016.0
1751683260,2511.82,2512.5,2511.72,2512.5,271760.0
1751683320,2512.49,2512.61,2512.14,2512.15,377718.0
1751683380,2512.15,2512.15,2511.74,2512.0,130616.0
1751683440,2512.0,2512.71,2511.87,2512.54,529102.0
1751683500,2512.54,2513.0,2512.26,2512.38,335604.0
1751683560,2512.38,2513.31,2512.35,2513.31,220588.0
1751683620,2513.3,2515.27,2513.3,2515.27,2774326.0
1751683680,2515.26,2516.42,2515.07,2516.27,1962144.0
1751683740,2516.26,2517.31,2516.25,2516.25,973998.0
1751683800,2516.25,2516.53,2515.66,2516.52,527678.0
1751683860,2516.52,2517.25,2516.52,2517.03,678082.0
1751683920,2517.03,2517.31,2516.28,2516.72,947492.0
1751683980,2516.75,2516.99,2515.7,2516.61,694006.0
1751684040,2516.61,2517.31,2516.21,2516.21,512720.0
1751684100,2516.22,2516.29,2515.5,2516.1,791354.0
1751684160,2516.1,2517.31,2515.85,2517.31,1110524.0
1751684220,2517.3,2517.31,2516.13,2516.13,502204.0
1751684280,2516.13,2517.13,2516.13,2516.92,308170.0
1751684340,2516.93,2518.0,2516.92,2517.79,867224.0
1751684400,2517.79,2518.47,2517.64,2518.22,1057810.0
1751684460,2518.01,2519.31,2517.85,2519.3,927510.0
1751684520,2519.31,2519.76,2517.39,2518.62,1393664.0
1751684580,2518.44,2519.0,2518.43,2518.63,1709188.0
1751684640,2518.63,2519.74,2518.6,2519.74,1010630.0
1751684700,2519.74,2522.99,2519.74,2521.82,7199562.0
1751684760,2521.93,2523.37,2521.89,2522.66,1303260.0
1751684820,2522.87,2523.78,2522.28,2523.75,1159348.0
1751684880,2523.75,2523.76,2521.93,2521.93,2227700.0
1751684940,2521.93,2521.94,2520.86,2521.03,1174078.0
1751685000,2521.03,2521.04,2519.29,2519.29,990418.0
1751685060,2519.29,2520.2,2519.29,2519.86,862780.0
1751685120,2519.85,2520.74,2518.68,2518.68,590516.0
1751685180,2518.68,2519.22,2517.56,2517.57,2557676.0
1751685240,2517.74,2517.95,2517.6,2517.95,315052.0
1751685300,2517.94,2517.99,2517.03,2517.75,1554758.0
1751685360,2517.75,2517.9,2517.01,2517.67,514164.0
1751685420,2517.67,2520.13,2517.61,2520.13,737338.0
1751685480,2520.01,2520.01,2519.0,2519.0,528558.0
1751685540,2519.01,2519.01,2518.16,2518.55,363208.0
1751685600,2518.55,2518.7,2517.98,2517.98,303600.0
1751685660,2517.98,2519.51,2517.92,2517.92,464310.0
1751685720,2517.81,2518.86,2517.8,2518.76,407648.0
1751685780,2518.76,2519.74,2518.65,2519.74,132922.0
1751685840,2519.74,2519.74,2518.66,2518.79,312622.0
1751685900,2518.95,2518.96,2518.0,2518.06,174798.0
1751685960,2518.06,2518.95,2518.02,2518.1,249482.0
1751686020,2518.1,2518.2,2518.02,2518.2,185146.0
1751686080,2518.19,2520.0,2518.19,2520.0,127824.0
1751686140,2519.99,2520.4,2519.8,2520.39,694228.0
1751686200,2520.4,2520.78,2520.28,2520.64,235678.0
1751686260,2520.64,2522.5,2520.5,2522.5,939790.0
1751686320,2522.5,2522.5,2521.12,2521.13,1071696.0
1751686380,2521.13,2521.39,2521.0,2521.01,210414.0
1751686440,2521.0,2521.13,2520.72,2520.83,518804.0
1751686500,2520.84,2520.84,2519.8,2519.8,532452.0
1751686560,2519.81,2520.86,2519.16,2519.16,1017990.0
1751686620,2519.16,2520.72,2519.16,2519.21,339872.0
1751686680,2519.21,2519.21,2517.5,2517.78,563068.0
1751686740,2517.91,2518.73,2517.91,2518.56,434508.0
1751686800,2518.56,2519.41,2518.56,2519.13,382728.0
1751686860,2519.32,2519.33,2519.14,2519.14,564770.0
1751686920,2519.14,2519.59,2518.23,2518.55,420862.0
1751686980,2518.55,2518.83,2516.91,2516.91,813132.0
1751687040,2516.91,2516.92,2515.66,2515.79,500202.0
1751687100,2515.79,2516.58,2514.83,2514.83,995472.0
1751687160,2514.84,2515.28,2514.83,2515.28,307280.0
1751687220,2515.28,2516.43,2515.28,2516.43,405166.0
1751687280,2516.43,2517.96,2516.43,2517.33,473988.0
1751687340,2517.32,2518.1,2517.0,2518.1,353840.0
1751687400,2518.1,2519.01,2517.56,2517.56,644434.0
1751687460,2517.57,2517.77,2517.12,2517.76,151472.0
1751687520,2517.77,2518.02,2517.01,2517.02,516098.0
1751687580,2517.02,2517.18,2516.38,2516.92,445876.0
1751687640,2516.92,2517.69,2516.92,2517.68,154734.0
1751687700,2517.68,2517.69,2516.61,2517.15,282390.0
1751687760,2517.16,2517.98,2517.16,2517.78,147012.0
1751687820,2517.79,2517.94,2517.3,2517.31,279566.0
1751687880,2517.13,2517.13,2517.11,2517.11,98034.0
1751687940,2517.11,2517.29,2517.0,2517.29,197156.0
1751688000,2517.29,2518.0,2516.79,2517.35,365574.0
1751688060,2517.35,2517.6,2517.3,2517.3,270084.0
1751688120,2517.31,2517.31,2515.5,2516.47,458668.0
1751688180,2516.46,2516.47,2515.9,2515.9,170804.0
1751688240,2515.91,2515.91,2515.01,2515.01,501170.0
1751688300,2515.01,2515.42,2514.82,2515.42,253518.0
1751688360,2515.42,2515.42,2513.17,2513.18,1015336.0
1751688420,2513.19,2513.2,2511.97,2512.38,1675376.0
1751688480,2512.38,2513.14,2511.78,2511.78,652198.0
1751688540,2511.78,2512.0,2511.33,2512.0,635414.0
1751688600,2511.99,2513.0,2511.99,2512.86,829076.0
1751688660,2512.85,2513.0,2512.12,2512.12,399980.0
1751688720,2512.12,2513.33,2512.12,2513.26,490762.0
1751688780,2513.48,2515.22,2512.87,2515.22,471872.0
1751688840,2515.23,2515.24,2514.05,2514.31,748140.0
1751688900,2514.31,2514.32,2513.33,2513.33,306196.0
1751688960,2513.34,2514.48,2513.33,2514.48,68938.0
1751689020,2514.48,2515.76,2514.32,2514.83,809222.0
1751689080,2514.83,2514.97,2514.21,2514.76,156010.0
1751689140,2514.77,2515.76,2514.76,2515.26,179410.0
1751689200,2515.25,2516.62,2515.25,2516.52,325110.0
1751689260,2516.44,2517.0,2516.43,2516.43,397640.0
1751689320,2516.43,2517.07,2516.43,2516.73,243486.0
1751689380,2516.72,2518.26,2516.72,2517.61,303746.0
1751689440,2517.61,2518.05,2517.6,2517.94,245960.0
1751689500,2517.94,2517.99,2517.61,2517.91,225188.0
1751689560,2517.92,2517.92,2517.65,2517.74,87806.0
1751689620,2517.74,2517.99,2517.52,2517.53,282904.0
1751689680,2517.52,2519.73,2517.52,2519.66,429554.0
1751689740,2519.66,2523.68,2519.65,2523.67,3210314.0
1751689800,2523.53,2524.3,2521.41,2522.01,2172780.0
1751689860,2522.01,2522.01,2520.88,2521.09,531048.0
1751689920,2521.09,2521.09,2520.1,2520.24,358584.0
1751689980,2520.23,2520.58,2519.8,2520.01,489834.0
1751690040,2520.01,2520.58,2519.87,2519.98,985040.0
1751690100,2519.97,2520.35,2519.39,2520.35,436634.0
1751690160,2520.35,2520.63,2519.95,2519.96,356838.0
1751690220,2519.96,2520.35,2518.8,2519.85,659142.0
1751690280,2519.86,2519.87,2519.15,2519.15,172950.0
1751690340,2519.15,2519.25,2518.89,2519.06,479322.0
1751690400,2519.05,2519.72,2519.05,2519.39,131572.0
1751690460,2519.4,2519.83,2519.08,2519.83,154140.0
1751690520,2519.83,2520.43,2519.64,2520.19,459092.0
1751690580,2520.19,2520.63,2519.47,2519.58,548720.0
1751690640,2519.74,2519.89,2519.27,2519.77,289252.0
1751690700,2519.78,2520.34,2519.53,2519.92,489288.0
1751690760,2519.92,2519.93,2518.59,2518.96,636548.0
1751690820,2518.96,2518.97,2517.81,2518.02,507552.0
1751690880,2518.02,2518.04,2517.21,2517.57,294036.0
1751690940,2517.52,2517.52,2515.88,2516.5,1457804.0
1751691000,2516.7,2518.0,2516.25,2517.84,1115006.0
1751691060,2517.84,2517.84,2517.17,2517.22,1244624.0
1751691120,2517.22,2518.0,2517.22,2517.85,218986.0
1751691180,2517.82,2518.0,2517.74,2517.82,145388.0
1751691240,2517.83,2518.15,2517.35,2517.6,492994.0
1751691300,2517.61,2517.61,2516.97,2517.26,222238.0
1751691360,2517.39,2517.58,2516.77,2516.77,121800.0
1751691420,2516.78,2516.81,2515.52,2516.46,423808.0
1751691480,2516.46,2516.47,2515.49,2515.69,375812.0
1751691540,2515.69,2515.83,2515.0,2515.2,381962.0
1751691600,2515.2,2515.43,2514.08,2514.29,770550.0
1751691660,2514.28,2514.95,2513.0,2514.88,1064870.0
1751691720,2514.88,2515.08,2514.19,2514.27,428562.0
1751691780,2514.28,2514.28,2512.84,2513.43,276798.0
1751691840,2513.43,2513.57,2513.24,2513.24,365238.0
1751691900,2513.01,2514.49,2513.01,2514.0,483874.0
1751691960,2514.0,2514.44,2512.91,2514.44,476400.0
1751692020,2514.44,2514.44,2513.17,2513.35,626420.0
1751692080,2513.35,2513.35,2512.0,2512.01,832700.0
1751692140,2512.01,2512.67,2512.0,2512.64,577024.0
1751692200,2512.64,2513.54,2512.63,2512.99,452148.0
1751692260,2512.92,2513.49,2512.91,2513.02,215938.0
1751692320,2513.02,2513.82,2513.02,2513.63,264282.0
1751692380,2513.62,2513.94,2513.18,2513.87,279456.0
1751692440,2513.87,2515.33,2513.66,2514.71,330286.0
1751692500,2514.72,2514.72,2513.64,2513.7,408782.0
1751692560,2513.69,2513.69,2512.06,2512.87,1494146.0
1751692620,2512.87,2513.5,2512.7,2513.39,273446.0
1751692680,2513.39,2514.84,2513.39,2514.84,349212.0
1751692740,2514.84,2515.43,2514.84,2515.43,382230.0
1751692800,2515.42,2517.65,2515.42,2517.36,1004560.0
1751692860,2517.36,2517.37,2516.6,2516.69,250376.0
1751692920,2516.69,2518.24,2516.69,2518.24,357058.0
1751692980,2518.24,2519.17,2518.18,2518.19,483316.0
1751693040,2518.29,2518.29,2518.0,2518.29,215840.0
1751693100,2518.39,2519.0,2518.39,2519.0,176896.0
1751693160,2519.0,2519.08,2518.0,2518.27,557226.0
1751693220,2518.26,2519.29,2518.26,2519.29,245510.0
1751693280,2519.28,2519.34,2519.28,2519.33,187696.0
1751693340,2519.33,2519.34,2519.0,2519.06,183462.0
1751693400,2519.06,2519.06,2518.41,2518.41,228314.0
1751693460,2518.35,2518.35,2517.65,2517.66,309030.0
1751693520,2517.66,2517.66,2515.15,2515.3,2117216.0
1751693580,2515.3,2515.77,2515.3,2515.76,273016.0
1751693640,2515.77,2515.77,2514.9,2515.15,155736.0
1751693700,2515.15,2515.15,2514.33,2514.75,248574.0
1751693760,2514.74,2515.93,2514.74,2515.07,241762.0
1751693820,2515.06,2515.24,2514.93,2515.23,114618.0
1751693880,2515.24,2515.35,2515.08,2515.35,173914.0
1751693940,2515.35,2515.35,2514.91,2515.31,149794.0
1751694000,2515.43,2516.58,2515.37,2516.57,491446.0
1751694060,2516.57,2516.58,2516.32,2516.32,144032.0
1751694120,2516.32,2516.76,2515.84,2515.85,226500.0
1751694180,2515.84,2516.09,2515.84,2516.06,645662.0
1751694240,2516.06,2516.42,2515.85,2516.17,88892.0
1751694300,2516.17,2517.22,2516.17,2517.22,127304.0
1751694360,2517.21,2518.12,2517.21,2518.11,225906.0
1751694420,2518.12,2518.23,2517.86,2517.91,451096.0
1751694480,2517.91,2518.35,2517.87,2517.87,152698.0
1751694540,2517.87,2517.88,2517.46,2517.76,119382.0
1751694600,2517.75,2518.28,2517.75,2518.27,94800.0
1751694660,2518.27,2519.0,2518.27,2519.0,345034.0
1751694720,2519.1,2519.79,2519.1,2519.79,846152.0
1751694780,2519.83,2520.0,2518.87,2519.0,493852.0
1751694840,2519.01,2519.11,2518.51,2518.51,402792.0
1751694900,2518.51,2518.9,2517.97,2518.9,279144.0
1751694960,2518.9,2518.99,2518.89,2518.98,115946.0
1751695020,2518.98,2518.99,2518.74,2518.75,141036.0
1751695080,2518.74,2519.68,2518.74,2519.67,260072.0
1751695140,2519.68,2519.68,2518.22,2518.57,746962.0
1751695200,2518.57,2519.0,2518.42,2518.42,245814.0
1751695260,2518.42,2518.43,2517.14,2517.14,408910.0
1751695320,2517.14,2517.27,2516.88,2517.26,346274.0
1751695380,2517.26,2518.27,2517.26,2518.27,204170.0
1751695440,2518.27,2518.46,2518.17,2518.18,143674.0
1751695500,2518.01,2518.01,2516.87,2516.87,209232.0
1751695560,2516.88,2516.88,2516.15,2516.19,355760.0
1751695620,2516.18,2516.5,2516.18,2516.49,258394.0
1751695680,2516.5,2517.22,2516.32,2516.33,346854.0
1751695740,2516.33,2516.33,2515.85,2516.11,311122.0
1751695800,2516.12,2517.21,2516.11,2517.21,128612.0
1751695860,2517.2,2517.67,2517.2,2517.67,169818.0
1751695920,2517.67,2518.54,2517.66,2518.53,166598.0
1751695980,2518.54,2518.54,2517.64,2517.7,250614.0
1751696040,2517.7,2517.7,2517.33,2517.33,95034.0
1751696100,2517.33,2517.66,2517.13,2517.65,208348.0
1751696160,2517.66,2519.28,2517.65,2519.27,531082.0
1751696220,2519.27,2519.27,2517.05,2517.21,885752.0
1751696280,2517.29,2517.42,2516.95,2517.16,181128.0
1751696340,2517.17,2517.17,2515.76,2516.66,551702.0
1751696400,2516.66,2519.27,2516.64,2519.08,2063790.0
1751696460,2519.08,2520.31,2519.08,2520.31,680994.0
1751696520,2520.63,2522.79,2520.63,2522.55,2260742.0
1751696580,2522.55,2522.56,2520.56,2520.89,995150.0
1751696640,2520.89,2521.42,2520.7,2520.99,495042.0
1751696700,2521.0,2522.43,2520.99,2522.43,737856.0
1751696760,2522.43,2523.0,2521.91,2522.99,679398.0
1751696820,2523.0,2523.14,2521.61,2521.62,886734.0
1751696880,2521.62,2526.29,2521.51,2524.46,6332290.0
1751696940,2524.46,2524.46,2523.44,2524.1,768828.0
1751697000,2524.1,2524.7,2523.38,2524.61,921536.0
1751697060,2524.61,2524.96,2523.44,2524.92,972646.0
1751697120,2524.92,2524.98,2523.34,2523.63,1256992.0
1751697180,2523.63,2524.0,2523.34,2523.34,305520.0
1751697240,2523.34,2525.4,2523.0,2524.84,577820.0
1751697300,2524.84,2524.88,2522.2,2522.3,525826.0
1751697360,2522.3,2522.92,2522.29,2522.92,259608.0
1751697420,2522.92,2524.76,2522.92,2523.98,576470.0
1751697480,2524.07,2524.08,2522.63,2522.88,830872.0
1751697540,2522.88,2522.89,2522.0,2522.22,473206.0
1751697600,2522.23,2522.23,2520.66,2520.76,601310.0
1751697660,2520.79,2522.04,2520.79,2521.44,313978.0
1751697720,2521.44,2522.66,2521.44,2521.75,237322.0
1751697780,2521.75,2521.75,2520.6,2520.68,296802.0
1751697840,2520.68,2521.5,2520.67,2521.49,525168.0
1751697900,2521.62,2522.98,2521.62,2522.06,270622.0
1751697960,2522.06,2523.91,2522.06,2522.71,826950.0
1751698020,2522.71,2523.94,2522.69,2523.88,253690.0
1751698080,2523.87,2524.48,2523.54,2524.48,176746.0
1751698140,2524.47,2524.71,2524.01,2524.39,370224.0
1751698200,2524.39,2524.66,2524.08,2524.37,258670.0
1751698260,2524.37,2524.71,2524.17,2524.71,418102.0
1751698320,2524.7,2524.88,2524.5,2524.87,253870.0
1751698380,2524.87,2527.5,2524.87,2527.12,4557018.0
1751698440,2527.12,2527.26,2525.29,2525.36,1125652.0
1751698500,2525.37,2525.37,2524.27,2524.6,306946.0
1751698560,2524.6,2525.71,2524.6,2525.69,433772.0
1751698620,2525.69,2526.75,2525.69,2526.05,526152.0
1751698680,2526.05,2526.45,2526.05,2526.19,342794.0
1751698740,2526.19,2526.2,2525.82,2526.2,322188.0
1751698800,2526.2,2526.76,2526.05,2526.06,567620.0
1751698860,2526.06,2526.15,2525.7,2525.7,910302.0
1751698920,2525.7,2526.05,2525.7,2525.74,804182.0
1751698980,2525.75,2527.19,2525.51,2527.19,976366.0
1751699040,2527.18,2527.35,2526.24,2526.49,713620.0
1751699100,2526.49,2526.83,2526.22,2526.22,319452.0
1751699160,2526.23,2526.5,2526.11,2526.4,331986.0
1751699220,2526.4,2528.77,2526.15,2528.71,1575302.0
1751699280,2528.71,2528.71,2526.73,2527.2,1519332.0
1751699340,2527.01,2527.01,2523.7,2523.7,945284.0
1751699400,2523.7,2523.92,2523.38,2523.55,567482.0
1751699460,2523.55,2524.67,2523.19,2524.67,653884.0
1751699520,2524.82,2525.14,2524.82,2525.13,372212.0
1751699580,2525.14,2525.15,2524.54,2525.15,382974.0
1751699640,2525.15,2525.15,2524.24,2524.24,190732.0
1751699700,2524.16,2524.16,2523.42,2523.68,357798.0
1751699760,2523.68,2524.07,2523.32,2523.33,502032.0
1751699820,2523.31,2524.3,2522.87,2523.21,709424.0
1751699880,2523.2,2523.21,2522.72,2522.72,202690.0
1751699940,2522.72,2523.88,2522.72,2523.88,336898.0
1751700000,2523.58,2524.85,2523.58,2524.47,716906.0
1751700060,2524.47,2524.48,2524.12,2524.27,579564.0
1751700120,2524.28,2524.34,2523.85,2524.33,334592.0
1751700180,2524.33,2526.02,2524.33,2526.01,595074.0
1751700240,2526.01,2526.42,2525.66,2525.82,369636.0
1751700300,2525.81,2525.82,2525.16,2525.37,175982.0
1751700360,2525.45,2525.75,2524.63,2524.64,395492.0
1751700420,2524.63,2524.79,2524.54,2524.78,158964.0
1751700480,2524.78,2524.93,2524.56,2524.92,183848.0
1751700540,2524.92,2524.93,2524.92,2524.93,81466.0
1751700600,2524.93,2524.93,2523.69,2523.89,331274.0
1751700660,2523.89,2523.89,2523.28,2523.8,391758.0
1751700720,2523.8,2523.84,2523.0,2523.01,479312.0
1751700780,2523.01,2523.41,2522.91,2523.4,450660.0
1751700840,2523.59,2523.6,2522.89,2523.17,208496.0
1751700900,2523.17,2523.19,2521.89,2521.89,849862.0
1751700960,2521.89,2522.53,2521.8,2521.94,796678.0
1751701020,2521.93,2522.08,2521.93,2522.0,610174.0
1751701080,2522.0,2522.08,2521.79,2521.8,858196.0
1751701140,2521.79,2521.8,2520.8,2520.94,757770.0
1751701200,2520.94,2521.26,2520.93,2521.26,391006.0
1751701260,2521.25,2521.74,2521.25,2521.74,256270.0
1751701320,2521.91,2521.92,2520.39,2520.6,492696.0
1751701380,2520.59,2520.81,2520.59,2520.8,221906.0
1751701440,2520.8,2521.43,2520.8,2521.31,358410.0
1751701500,2521.3,2521.31,2521.11,2521.3,159906.0
1751701560,2521.31,2521.31,2520.65,2520.66,329512.0
1751701620,2520.65,2520.66,2520.38,2520.66,512744.0
1751701680,2520.66,2521.03,2520.43,2521.03,468686.0
1751701740,2521.03,2521.5,2521.02,2521.5,179096.0
1751701800,2521.5,2521.5,2520.38,2520.38,342882.0
1751701860,2520.39,2520.39,2520.12,2520.35,343806.0
1751701920,2520.35,2520.35,2519.6,2520.0,896016.0
1751701980,2520.0,2520.04,2519.3,2519.31,471492.0
1751702040,2519.3,2519.56,2518.68,2518.69,763670.0
1751702100,2518.69,2519.5,2518.69,2519.22,428912.0
1751702160,2519.22,2519.23,2518.18,2518.19,598360.0
1751702220,2518.19,2519.0,2518.19,2518.89,486078.0
1751702280,2518.88,2519.49,2518.71,2518.91,1487778.0
1751702340,2518.91,2520.58,2518.9,2520.36,892040.0
1751702400,2520.36,2521.0,2519.55,2520.79,754864.0
1751702460,2520.79,2521.06,2520.76,2520.99,527338.0
1751702520,2520.99,2521.05,2519.37,2519.38,661138.0
1751702580,2519.28,2519.9,2519.28,2519.66,300862.0
1751702640,2519.65,2520.0,2519.37,2519.37,185452.0
1751702700,2519.37,2521.43,2518.62,2521.43,493314.0
1751702760,2521.43,2521.43,2520.73,2520.86,380336.0
1751702820,2520.86,2520.86,2520.22,2520.58,231658.0
1751702880,2520.57,2521.0,2519.04,2519.8,989376.0
1751702940,2519.79,2520.29,2519.79,2520.18,260078.0
1751703000,2520.18,2520.28,2519.8,2519.8,699748.0
1751703060,2519.81,2519.81,2519.56,2519.7,136384.0
1751703120,2519.7,2521.18,2519.7,2521.17,231466.0
1751703180,2521.17,2521.78,2521.17,2521.49,306518.0
1751703240,2521.49,2523.21,2521.49,2523.21,575380.0
1751703300,2523.2,2523.59,2522.89,2523.59,445796.0
1751703360,2523.59,2523.96,2523.25,2523.26,471908.0
1751703420,2523.26,2523.3,2522.24,2522.24,953854.0
1751703480,2522.25,2522.25,2521.88,2522.05,211430.0
1751703540,2522.05,2522.05,2520.78,2520.78,256768.0
1751703600,2520.62,2520.62,2519.65,2520.29,372854.0
1751703660,2520.29,2521.38,2520.05,2520.06,423158.0
1751703720,2520.05,2521.0,2520.05,2521.0,230644.0
1751703780,2520.99,2521.47,2520.87,2521.46,411172.0
1751703840,2521.46,2521.59,2519.77,2519.79,371826.0
1751703900,2519.79,2519.88,2519.1,2519.34,358940.0
1751703960,2519.35,2520.0,2519.16,2519.53,300804.0
1751704020,2519.53,2520.0,2519.51,2519.52,248428.0
1751704080,2519.52,2519.52,2518.82,2518.82,334004.0
1751704140,2518.83,2519.09,2518.5,2518.5,287680.0
1751704200,2518.5,2519.0,2518.41,2518.99,350512.0
1751704260,2518.99,2519.75,2518.78,2519.74,270888.0
1751704320,2519.75,2519.75,2519.26,2519.4,107020.0
1751704380,2519.4,2519.44,2518.69,2518.9,365494.0
1751704440,2518.9,2519.0,2516.39,2516.39,1484876.0
1751704500,2516.3,2516.4,2515.53,2515.85,1938738.0
1751704560,2515.85,2515.85,2514.24,2514.71,2169026.0
1751704620,2514.56,2514.56,2512.31,2513.55,3550324.0
1751704680,2513.56,2513.89,2513.0,2513.44,1803074.0
1751704740,2513.43,2514.55,2513.43,2514.08,977014.0
1751704800,2514.07,2514.29,2512.39,2512.63,1398642.0
1751704860,2512.63,2514.34,2512.1,2513.82,2199828.0
1751704920,2513.82,2513.82,2512.23,2512.55,805698.0
1751704980,2512.55,2512.72,2512.0,2512.01,630628.0
1751705040,2512.01,2512.83,2512.0,2512.65,632160.0
1751705100,2512.69,2513.7,2512.63,2512.64,996958.0
1751705160,2512.64,2512.7,2512.0,2512.11,535594.0
1751705220,2512.11,2512.26,2511.13,2511.65,913072.0
1751705280,2511.65,2511.66,2508.94,2509.5,3578578.0
1751705340,2509.5,2512.15,2509.5,2511.58,1533280.0
1751705400,2511.58,2512.36,2511.48,2511.48,624110.0
1751705460,2511.49,2512.5,2511.48,2512.01,527416.0
1751705520,2512.01,2513.12,2512.01,2512.78,947746.0
1751705580,2512.79,2514.6,2512.78,2514.59,946090.0
1751705640,2514.6,2514.6,2514.08,2514.09,487848.0
1751705700,2514.09,2514.09,2512.79,2513.7,300158.0
1751705760,2513.71,2514.13,2513.15,2514.13,490770.0
1751705820,2514.13,2515.93,2514.13,2515.93,924012.0
1751705880,2515.93,2516.33,2514.89,2515.53,1132134.0
1751705940,2515.53,2515.53,2515.11,2515.18,267310.0
1751706000,2515.18,2515.53,2514.66,2514.66,647740.0
1751706060,2514.67,2515.5,2514.5,2514.54,436394.0
1751706120,2514.54,2514.54,2512.51,2512.84,721676.0
1751706180,2512.84,2513.6,2512.84,2513.0,435766.0
1751706240,2513.0,2514.15,2512.78,2513.03,443170.0
1751706300,2513.04,2513.04,2511.74,2511.74,588812.0
1751706360,2511.74,2511.93,2510.33,2510.68,952510.0
1751706420,2510.67,2512.91,2510.6,2512.9,1435326.0
1751706480,2512.91,2512.91,2511.71,2512.15,189284.0
1751706540,2512.16,2512.16,2510.27,2511.34,807970.0
1751706600,2511.35,2511.35,2510.51,2510.51,358798.0
1751706660,2510.51,2511.34,2510.51,2511.34,388392.0
1751706720,2511.33,2512.44,2511.33,2512.44,307848.0
1751706780,2512.44,2512.45,2511.59,2511.59,467504.0
1751706840,2511.6,2511.86,2510.81,2510.81,575684.0
1751706900,2510.82,2510.83,2509.51,2510.19,701168.0
1751706960,2510.19,2510.27,2509.33,2509.6,537106.0
1751707020,2509.6,2510.82,2509.05,2509.05,909244.0
1751707080,2509.01,2510.18,2508.76,2509.86,1878706.0
1751707140,2509.86,2509.86,2507.72,2507.72,1061994.0
1751707200,2507.72,2509.97,2507.7,2509.05,1151204.0
1751707260,2509.05,2509.06,2508.89,2508.92,411004.0
1751707320,2508.92,2509.5,2508.78,2508.83,746214.0
1751707380,2508.8,2509.15,2508.11,2508.48,520688.0
1751707440,2508.47,2509.76,2508.29,2509.75,600852.0
1751707500,2509.76,2510.0,2509.56,2509.99,1292934.0
1751707560,2509.99,2510.2,2508.26,2508.26,1217244.0
1751707620,2508.3,2510.19,2508.3,2510.19,308424.0
1751707680,2510.19,2511.69,2510.1,2511.37,452262.0
1751707740,2511.38,2511.88,2511.11,2511.11,656250.0
1751707800,2510.79,2510.79,2509.36,2510.4,1271700.0
1751707860,2510.4,2512.38,2510.39,2512.38,608254.0
1751707920,2512.38,2512.42,2512.04,2512.41,358796.0
1751707980,2512.41,2512.42,2511.42,2512.19,264532.0
1751708040,2511.72,2513.19,2511.42,2513.19,627328.0
1751708100,2513.18,2513.29,2512.9,2513.15,431148.0
1751708160,2513.16,2514.79,2513.15,2513.77,791716.0
1751708220,2513.77,2514.04,2512.0,2512.9,795536.0
1751708280,2512.89,2512.9,2511.0,2511.01,418812.0
1751708340,2511.0,2512.46,2510.71,2512.46,578818.0
1751708400,2512.45,2512.46,2512.13,2512.35,302006.0
1751708460,2512.34,2512.35,2512.16,2512.17,105850.0
1751708520,2512.17,2512.7,2512.16,2512.69,164106.0
1751708580,2512.49,2513.17,2512.25,2512.71,271554.0
1751708640,2512.71,2512.83,2512.49,2512.69,60876.0
1751708700,2512.69,2514.12,2512.69,2513.94,470168.0
1751708760,2513.94,2515.37,2513.94,2515.27,627516.0
1751708820,2515.26,2515.49,2514.63,2515.49,371136.0
1751708880,2515.49,2519.4,2515.49,2519.04,3280148.0
1751708940,2519.05,2520.66,2518.68,2520.32,2102694.0
1751709000,2519.89,2520.5,2518.83,2520.04,1556980.0
1751709060,2520.03,2520.21,2519.04,2520.21,1064700.0
1751709120,2520.2,2521.13,2519.88,2521.1,1099472.0
1751709180,2521.1,2521.57,2519.77,2520.01,1479670.0
1751709240,2520.02,2521.0,2519.91,2520.33,299550.0
1751709300,2520.42,2521.2,2520.22,2521.19,581266.0
1751709360,2521.19,2521.27,2519.37,2519.88,581148.0
1751709420,2519.89,2520.23,2519.88,2520.23,495858.0
1751709480,2520.23,2520.77,2520.22,2520.42,513988.0
1751709540,2520.42,2520.69,2520.26,2520.26,146444.0
1751709600,2520.27,2520.62,2520.26,2520.62,397420.0
1751709660,2520.62,2522.0,2520.22,2521.17,900330.0
1751709720,2521.18,2521.48,2519.94,2520.23,618320.0
1751709780,2520.23,2520.23,2519.24,2519.73,396350.0
1751709840,2519.73,2520.94,2519.73,2520.06,258120.0
1751709900,2520.06,2520.06,2519.93,2519.99,370896.0
1751709960,2519.99,2520.76,2519.99,2520.17,912192.0
1751710020,2520.18,2521.0,2519.2,2519.22,428960.0
1751710080,2519.22,2519.31,2517.79,2517.93,972342.0
1751710140,2517.93,2519.3,2517.69,2519.29,937584.0
1751710200,2519.3,2520.0,2518.65,2518.81,228970.0
1751710260,2518.81,2518.93,2517.38,2517.38,723728.0
1751710320,2517.39,2517.65,2517.39,2517.5,328912.0
1751710380,2517.5,2518.42,2517.4,2518.3,680062.0
1751710440,2518.3,2518.66,2517.93,2518.66,184698.0
1751710500,2518.66,2518.87,2518.35,2518.35,205830.0
1751710560,2518.35,2518.52,2518.07,2518.08,124732.0
1751710620,2518.07,2518.08,2516.76,2517.68,680962.0
1751710680,2517.69,2518.44,2516.68,2517.03,301732.0
1751710740,2517.03,2518.0,2516.8,2518.0,286506.0
1751710800,2518.08,2519.67,2518.08,2519.67,912962.0
1751710860,2519.7,2520.2,2519.37,2519.99,826038.0
1751710920,2519.99,2520.21,2519.67,2519.95,146784.0
1751710980,2519.95,2520.32,2519.47,2519.54,447254.0
1751711040,2519.54,2519.79,2519.22,2519.22,137524.0
1751711100,2519.22,2519.23,2519.12,2519.12,132396.0
1751711160,2519.12,2519.13,2518.54,2518.55,111668.0
1751711220,2518.54,2518.55,2518.35,2518.36,390570.0
1751711280,2518.36,2518.36,2518.07,2518.07,146472.0
1751711340,2518.07,2519.54,2518.02,2519.53,208590.0
1751711400,2519.53,2520.83,2519.5,2519.51,434314.0
1751711460,2519.51,2519.68,2517.8,2518.82,410298.0
1751711520,2519.01,2519.49,2518.26,2518.26,175454.0
1751711580,2518.26,2518.43,2518.17,2518.17,166006.0
1751711640,2518.17,2518.32,2517.72,2518.32,190336.0
1751711700,2518.31,2518.62,2518.31,2518.61,91884.0
1751711760,2518.61,2518.62,2518.39,2518.4,139018.0
1751711820,2518.34,2518.43,2517.85,2518.08,543718.0
1751711880,2518.08,2518.43,2518.07,2518.16,764902.0
1751711940,2518.15,2518.61,2518.0,2518.23,213078.0
1751712000,2518.22,2519.0,2518.22,2518.99,406622.0
1751712060,2518.99,2519.32,2518.54,2518.87,137040.0
1751712120,2518.87,2518.88,2518.54,2518.68,108324.0
1751712180,2518.67,2519.19,2518.44,2518.92,327936.0
1751712240,2518.92,2519.0,2518.65,2518.99,394384.0
1751712300,2518.98,2519.15,2518.63,2518.64,163176.0
1751712360,2518.63,2520.35,2518.63,2520.35,151354.0
1751712420,2520.35,2521.0,2520.2,2521.0,658858.0
1751712480,2521.0,2521.0,2520.35,2520.78,493000.0
1751712540,2520.78,2521.27,2520.34,2520.34,640428.0
1751712600,2520.34,2520.62,2520.01,2520.57,114242.0
1751712660,2520.58,2521.0,2520.24,2520.25,100804.0
1751712720,2520.24,2520.25,2519.0,2519.67,194210.0
1751712780,2519.66,2519.67,2518.96,2519.14,205548.0
1751712840,2519.14,2519.47,2518.96,2519.47,490836.0
1751712900,2519.47,2519.68,2519.46,2519.68,101126.0
1751712960,2519.68,2520.04,2518.22,2518.37,343950.0
1751713020,2518.36,2518.37,2516.95,2516.95,562840.0
1751713080,2516.96,2517.25,2516.7,2517.25,409938.0
1751713140,2517.24,2517.33,2517.03,2517.16,277126.0
1751713200,2517.17,2518.16,2517.16,2518.08,367110.0
1751713260,2518.07,2519.37,2517.95,2519.36,308452.0
1751713320,2519.36,2520.0,2519.31,2520.0,335668.0
1751713380,2519.99,2520.0,2519.82,2520.0,146196.0
1751713440,2519.99,2520.0,2519.56,2519.97,123480.0
1751713500,2519.97,2521.0,2519.97,2521.0,660646.0
1751713560,2521.0,2521.23,2520.11,2520.23,976452.0
1751713620,2520.24,2520.24,2520.23,2520.23,69104.0
1751713680,2520.24,2520.67,2520.22,2520.66,290852.0
1751713740,2520.66,2520.67,2520.37,2520.67,130010.0
1751713800,2520.66,2520.67,2520.5,2520.67,180706.0
1751713860,2520.67,2520.67,2520.43,2520.66,209438.0
1751713920,2520.67,2520.78,2520.66,2520.77,168964.0
1751713980,2520.77,2520.86,2520.44,2520.73,347990.0
1751714040,2520.74,2520.74,2520.16,2520.4,272640.0
1751714100,2520.41,2520.45,2519.96,2519.96,259180.0
1751714160,2519.97,2520.24,2519.87,2520.23,138220.0
1751714220,2520.24,2521.33,2520.23,2521.32,328314.0
1751714280,2521.32,2521.33,2520.32,2520.86,208356.0
1751714340,2520.86,2522.82,2520.86,2521.85,1066810.0
1751714400,2521.84,2522.63,2521.71,2522.62,410702.0
1751714460,2522.63,2522.64,2522.24,2522.24,664080.0
1751714520,2522.24,2523.0,2522.0,2523.0,628098.0
1751714580,2523.0,2523.25,2522.99,2523.25,377824.0
1751714640,2523.33,2523.69,2522.88,2522.94,550404.0
1751714700,2522.93,2523.16,2522.56,2522.81,400524.0
1751714760,2522.8,2522.81,2522.18,2522.37,208028.0
1751714820,2522.37,2522.4,2522.19,2522.4,115394.0
1751714880,2522.4,2522.4,2521.86,2521.86,313436.0
1751714940,2521.86,2522.36,2521.86,2522.35,115836.0
1751715000,2522.36,2523.42,2522.35,2523.42,384276.0
1751715060,2523.46,2523.62,2522.83,2522.9,365918.0
1751715120,2522.9,2523.32,2522.77,2523.28,232560.0
1751715180,2523.28,2523.29,2522.83,2522.99,207888.0
1751715240,2522.99,2522.99,2522.51,2522.69,293406.0
1751715300,2522.69,2523.48,2522.69,2523.3,695022.0
1751715360,2523.3,2523.3,2522.91,2523.23,427922.0
1751715420,2523.23,2523.5,2522.81,2522.81,338580.0
1751715480,2522.81,2523.09,2522.81,2522.95,287606.0
1751715540,2522.95,2523.5,2522.94,2523.49,222566.0
1751715600,2523.49,2523.59,2523.17,2523.51,731416.0
1751715660,2523.57,2524.25,2523.31,2524.0,589984.0
1751715720,2524.0,2524.73,2524.0,2524.0,563446.0
1751715780,2524.01,2524.01,2522.76,2523.39,382306.0
1751715840,2523.4,2523.4,2522.61,2522.73,293590.0
1751715900,2522.73,2523.18,2522.73,2523.04,322556.0
1751715960,2523.04,2523.29,2523.04,2523.29,297092.0
1751716020,2523.29,2523.29,2523.05,2523.2,220174.0
1751716080,2523.21,2523.39,2521.52,2521.52,471212.0
1751716140,2521.53,2522.53,2521.52,2522.45,274402.0
1751716200,2522.45,2522.54,2521.41,2521.42,294434.0
1751716260,2521.42,2521.42,2520.0,2520.8,473962.0
1751716320,2520.79,2520.8,2520.37,2520.69,332570.0
1751716380,2520.69,2520.92,2520.58,2520.7,307156.0
1751716440,2520.7,2520.92,2518.41,2518.93,962640.0
1751716500,2518.92,2518.93,2517.49,2517.88,935458.0
1751716560,2517.87,2518.47,2517.87,2518.15,341312.0
1751716620,2518.15,2518.15,2517.83,2517.99,189188.0
1751716680,2518.0,2518.0,2517.7,2517.78,293430.0
1751716740,2517.77,2517.78,2516.43,2516.71,1270730.0
1751716800,2516.82,2517.99,2516.05,2516.1,1291660.0
1751716860,2516.11,2516.86,2514.19,2514.35,2605936.0
1751716920,2514.35,2515.11,2512.32,2512.79,3966388.0
1751716980,2512.79,2513.73,2511.94,2511.95,2103854.0
1751717040,2512.07,2513.88,2511.37,2513.88,1469120.0
1751717100,2513.87,2514.88,2513.25,2513.25,1146456.0
1751717160,2513.26,2514.98,2513.25,2514.96,504786.0
1751717220,2514.95,2515.36,2514.65,2514.76,937632.0
1751717280,2514.76,2514.84,2513.0,2513.37,463370.0
1751717340,2513.36,2514.3,2513.25,2514.3,301962.0
1751717400,2514.32,2514.65,2514.26,2514.3,171806.0
1751717460,2514.31,2514.64,2514.0,2514.32,277092.0
1751717520,2514.33,2514.99,2514.32,2514.47,246704.0
1751717580,2514.47,2514.94,2514.47,2514.94,234542.0
1751717640,2514.94,2514.94,2514.57,2514.58,204436.0
1751717700,2514.57,2515.76,2514.38,2515.46,771470.0
1751717760,2515.45,2515.46,2513.77,2514.15,443270.0
1751717820,2514.15,2515.23,2514.15,2515.12,228898.0
1751717880,2515.02,2515.36,2514.52,2515.21,100702.0
1751717940,2515.21,2515.29,2513.91,2513.91,271986.0
1751718000,2513.78,2513.93,2511.0,2511.01,868816.0
1751718060,2511.01,2511.76,2511.0,2511.76,730538.0
1751718120,2511.75,2513.12,2511.75,2512.83,546038.0
1751718180,2512.84,2512.84,2511.34,2511.59,284092.0
1751718240,2511.59,2512.07,2511.15,2511.46,474406.0
1751718300,2511.45,2512.11,2510.84,2510.84,511346.0
1751718360,2510.95,2512.64,2510.5,2512.55,850724.0
1751718420,2512.56,2512.56,2511.86,2512.0,158218.0
1751718480,2511.99,2512.0,2511.69,2511.98,171152.0
1751718540,2511.97,2512.38,2511.91,2512.37,178264.0
1751718600,2512.26,2512.64,2511.39,2512.64,616548.0
1751718660,2512.64,2513.54,2512.64,2512.92,723016.0
1751718720,2512.92,2514.17,2512.92,2514.16,387174.0
1751718780,2514.16,2514.17,2513.51,2513.52,229260.0
1751718840,2513.52,2513.52,2512.12,2512.12,328546.0
1751718900,2512.12,2512.12,2510.54,2510.55,751986.0
1751718960,2510.55,2510.85,2510.07,2510.84,843504.0
1751719020,2510.85,2511.31,2509.39,2510.46,1750860.0
1751719080,2510.45,2512.49,2510.35,2512.41,925166.0
1751719140,2512.41,2513.15,2512.41,2513.15,484686.0
1751719200,2513.14,2513.15,2512.77,2513.03,362762.0
1751719260,2513.22,2513.83,2512.51,2513.43,1301622.0
1751719320,2513.44,2514.89,2513.43,2514.89,746348.0
1751719380,2514.89,2515.0,2514.59,2514.59,2800172.0
1751719440,2514.59,2514.68,2514.04,2514.05,1588674.0
1751719500,2514.05,2514.05,2513.0,2513.01,1584006.0
1751719560,2513.01,2515.19,2513.0,2515.19,1018226.0
1751719620,2515.35,2516.09,2515.35,2515.91,1147904.0
1751719680,2515.91,2516.93,2515.8,2516.11,708724.0
1751719740,2516.12,2516.12,2515.57,2515.59,203284.0
1751719800,2515.58,2516.07,2515.42,2516.07,304486.0
1751719860,2516.07,2516.31,2515.37,2515.99,444294.0
1751719920,2516.0,2516.93,2515.99,2516.81,496628.0
1751719980,2516.81,2516.81,2516.47,2516.48,197402.0
1751720040,2516.48,2516.73,2516.37,2516.38,207454.0
1751720100,2516.37,2516.45,2516.2,2516.2,87640.0
1751720160,2516.2,2516.79,2516.2,2516.78,244118.0
1751720220,2516.78,2516.79,2516.47,2516.65,148864.0
1751720280,2516.65,2516.66,2516.48,2516.48,75166.0
1751720340,2516.49,2517.17,2516.35,2516.82,420670.0
1751720400,2516.82,2518.4,2516.82,2518.32,1084116.0
1751720460,2518.31,2518.35,2516.63,2516.78,698972.0
1751720520,2516.78,2518.5,2516.78,2518.17,835558.0
1751720580,2518.17,2518.17,2517.19,2517.2,336056.0
1751720640,2517.19,2517.57,2517.19,2517.38,128508.0
1751720700,2517.38,2517.73,2517.2,2517.73,167438.0
1751720760,2517.73,2517.91,2517.21,2517.9,447626.0
1751720820,2517.91,2518.88,2517.9,2518.88,626262.0
1751720880,2518.87,2518.88,2518.46,2518.6,747678.0
1751720940,2518.61,2518.78,2518.44,2518.54,329934.0
1751721000,2518.55,2518.63,2516.39,2516.39,571530.0
1751721060,2516.39,2516.39,2515.26,2515.55,807778.0
1751721120,2515.55,2516.0,2515.55,2515.66,345258.0
1751721180,2515.65,2516.78,2515.65,2516.77,747290.0
1751721240,2516.77,2516.93,2516.65,2516.93,97470.0
1751721300,2516.92,2517.3,2516.49,2516.49,285088.0
1751721360,2516.49,2516.8,2516.49,2516.8,94448.0
1751721420,2516.8,2517.3,2516.79,2517.3,217810.0
1751721480,2517.29,2517.45,2516.83,2516.85,328682.0
1751721540,2516.84,2517.0,2516.84,2516.99,59248.0
1751721600,2517.0,2518.29,2516.99,2518.28,232938.0
1751721660,2518.29,2518.29,2517.24,2517.24,175996.0
1751721720,2517.24,2518.0,2517.24,2517.99,134650.0
1751721780,2517.99,2518.0,2517.56,2517.56,152842.0
1751721840,2517.56,2518.81,2517.5,2518.8,190178.0
1751721900,2518.8,2519.42,2518.69,2519.41,640198.0
1751721960,2519.42,2520.94,2519.37,2520.0,1552438.0
1751722020,2519.99,2519.99,2518.32,2518.32,427320.0
1751722080,2518.32,2519.22,2518.19,2519.21,395388.0
1751722140,2519.21,2519.28,2518.34,2518.8,315318.0
1751722200,2518.81,2518.81,2517.52,2517.52,401750.0
1751722260,2517.52,2517.52,2514.8,2515.11,1020870.0
1751722320,2515.11,2515.29,2513.42,2513.42,1276988.0
1751722380,2513.94,2513.94,2512.49,2512.74,943812.0
1751722440,2512.74,2514.0,2512.74,2513.57,726420.0
1751722500,2513.39,2513.39,2511.7,2512.12,757412.0
1751722560,2512.12,2512.83,2511.95,2512.82,365228.0
1751722620,2512.83,2513.71,2512.83,2513.54,231874.0
1751722680,2513.58,2513.7,2513.03,2513.19,284250.0
1751722740,2513.19,2513.59,2513.19,2513.35,227668.0
1751722800,2513.36,2514.28,2513.0,2513.69,317502.0
1751722860,2513.69,2514.35,2513.68,2514.34,201828.0
1751722920,2514.35,2515.18,2514.34,2515.17,264010.0
1751722980,2515.18,2515.2,2515.0,2515.19,587174.0
1751723040,2515.2,2515.81,2515.19,2515.81,168106.0
1751723100,2515.81,2515.81,2515.01,2515.01,356042.0
1751723160,2515.02,2515.02,2514.67,2514.67,127506.0
1751723220,2514.68,2514.88,2513.78,2513.78,286544.0
1751723280,2513.73,2513.82,2513.29,2513.73,358376.0
1751723340,2513.73,2514.05,2513.72,2514.04,536946.0
1751723400,2514.04,2514.39,2514.0,2514.38,253584.0
1751723460,2514.38,2514.38,2513.74,2514.0,245272.0
1751723520,2513.99,2514.08,2513.05,2514.07,316260.0
1751723580,2514.07,2514.08,2513.5,2513.74,357546.0
1751723640,2513.73,2513.74,2512.0,2512.01,551874.0
1751723700,2512.01,2512.72,2511.79,2512.71,419900.0
1751723760,2512.71,2513.14,2512.71,2512.96,514008.0
1751723820,2512.95,2514.01,2512.95,2513.45,208884.0
1751723880,2513.45,2513.71,2513.34,2513.46,326254.0
1751723940,2513.46,2513.47,2513.11,2513.11,113334.0
1751724000,2513.11,2514.11,2513.11,2513.99,275392.0
1751724060,2513.99,2514.45,2513.98,2514.19,351244.0
1751724120,2514.19,2514.44,2513.49,2514.37,261108.0
1751724180,2514.36,2515.37,2514.27,2514.61,574976.0
1751724240,2514.6,2515.15,2514.6,2515.15,166192.0
1751724300,2515.23,2516.26,2515.23,2516.25,313844.0
1751724360,2516.25,2516.5,2515.66,2515.67,372966.0
1751724420,2515.67,2515.67,2514.5,2515.07,196728.0
1751724480,2515.06,2515.21,2514.25,2514.25,115780.0
1751724540,2514.25,2514.26,2511.18,2511.38,811516.0
1751724600,2511.38,2511.88,2510.55,2511.47,2466134.0
1751724660,2511.02,2512.24,2510.58,2512.24,1375962.0
1751724720,2512.24,2513.6,2512.08,2513.39,281700.0
1751724780,2513.39,2513.9,2513.15,2513.81,689144.0
1751724840,2513.8,2514.47,2513.8,2514.24,1266988.0
1751724900,2514.11,2514.4,2513.78,2514.1,189270.0
1751724960,2514.1,2514.3,2514.07,2514.07,144492.0
1751725020,2514.07,2516.38,2513.95,2516.38,414264.0
1751725080,2516.38,2516.99,2516.03,2516.72,821596.0
1751725140,2516.53,2519.29,2515.0,2515.0,5668374.0
1751725200,2515.01,2515.01,2513.38,2513.81,533484.0
1751725260,2513.81,2516.12,2513.8,2516.12,181874.0
1751725320,2516.12,2517.31,2516.12,2517.31,316318.0
1751725380,2517.3,2517.61,2516.36,2516.95,604462.0
1751725440,2516.95,2516.96,2516.29,2516.29,193952.0
1751725500,2516.29,2516.29,2515.64,2515.94,183436.0
1751725560,2515.94,2516.28,2515.41,2516.21,328754.0
1751725620,2516.21,2516.28,2515.0,2515.01,766198.0
1751725680,2515.0,2515.42,2515.0,2515.31,166964.0
1751725740,2515.3,2515.54,2515.16,2515.16,234078.0
1751725800,2515.17,2515.17,2513.68,2513.8,250914.0
1751725860,2513.8,2513.81,2511.39,2513.42,867910.0
1751725920,2513.43,2514.74,2513.42,2514.11,158390.0
1751725980,2514.11,2515.53,2514.11,2515.53,133904.0
1751726040,2515.52,2515.95,2514.21,2514.21,309110.0
1751726100,2514.21,2515.68,2514.12,2515.68,129362.0
1751726160,2515.67,2515.98,2515.1,2515.88,1111882.0
1751726220,2515.88,2516.89,2515.62,2516.89,483644.0
1751726280,2516.89,2518.88,2516.88,2517.63,1139838.0
1751726340,2517.63,2517.79,2516.76,2517.09,2443412.0
1751726400,2517.09,2517.25,2516.62,2516.68,356456.0
1751726460,2516.68,2517.0,2516.49,2516.65,1068742.0
1751726520,2516.66,2516.66,2515.06,2515.07,202704.0
1751726580,2514.88,2515.01,2514.71,2514.98,153690.0
1751726640,2514.98,2515.09,2514.59,2514.85,159244.0
1751726700,2514.85,2515.18,2513.74,2513.74,400008.0
1751726760,2513.73,2513.99,2513.72,2513.73,200268.0
1751726820,2513.73,2514.1,2513.72,2514.0,192332.0
1751726880,2514.0,2514.01,2512.65,2513.65,384340.0
1751726940,2513.65,2514.84,2513.64,2514.84,184400.0
1751727000,2514.84,2515.77,2514.74,2515.39,257806.0
1751727060,2515.39,2515.4,2514.78,2515.05,113512.0
1751727120,2515.06,2515.78,2515.0,2515.71,156982.0
1751727180,2515.7,2516.59,2515.7,2516.59,201078.0
1751727240,2516.58,2516.88,2516.57,2516.87,285810.0
1751727300,2516.87,2517.0,2516.87,2517.0,363006.0
1751727360,2517.0,2517.0,2516.02,2516.77,204878.0
1751727420,2516.77,2516.84,2516.56,2516.84,143064.0
1751727480,2516.84,2517.0,2516.84,2517.0,118416.0
1751727540,2517.0,2517.59,2516.99,2517.5,358818.0
1751727600,2517.51,2517.51,2516.58,2516.59,481956.0
1751727660,2516.59,2516.98,2515.49,2515.49,235244.0
1751727720,2515.79,2516.93,2515.64,2516.52,174252.0
1751727780,2516.51,2517.21,2516.38,2517.21,197430.0
1751727840,2517.21,2517.37,2516.5,2516.5,166078.0
1751727900,2516.51,2517.81,2516.5,2517.8,245966.0
1751727960,2517.8,2517.81,2517.41,2517.62,156274.0
1751728020,2517.66,2517.66,2517.0,2517.14,378628.0
1751728080,2517.15,2517.2,2516.51,2516.7,216616.0
1751728140,2516.71,2516.71,2516.03,2516.39,315958.0
1751728200,2516.39,2516.55,2516.06,2516.37,124970.0
1751728260,2516.38,2516.61,2516.37,2516.44,105678.0
1751728320,2516.43,2516.46,2516.0,2516.45,108476.0
1751728380,2516.45,2516.45,2515.82,2515.83,110018.0
1751728440,2515.83,2516.12,2515.82,2516.12,92320.0
1751728500,2515.83,2517.54,2515.01,2516.79,1859018.0
1751728560,2516.79,2517.04,2516.56,2516.56,205740.0
1751728620,2516.56,2516.57,2515.45,2515.45,392822.0
1751728680,2515.45,2515.45,2514.36,2515.17,628182.0
1751728740,2515.18,2515.9,2515.17,2515.9,151896.0
1751728800,2515.9,2516.25,2515.17,2515.4,282706.0
1751728860,2515.4,2515.41,2514.8,2515.24,318148.0
1751728920,2515.24,2515.25,2514.81,2514.82,247660.0
1751728980,2514.82,2515.21,2514.81,2515.19,198674.0
1751729040,2515.19,2515.19,2514.58,2514.61,248960.0
1751729100,2514.6,2514.61,2512.31,2512.78,748206.0
1751729160,2512.79,2514.04,2512.79,2514.04,383570.0
1751729220,2514.03,2514.26,2512.52,2512.52,295124.0
1751729280,2512.52,2512.76,2512.51,2512.64,240178.0
1751729340,2512.65,2512.82,2512.31,2512.61,416570.0
1751729400,2512.61,2513.55,2512.6,2513.55,265020.0
1751729460,2513.55,2514.75,2513.54,2514.37,375522.0
1751729520,2514.36,2514.37,2513.55,2513.56,231546.0
1751729580,2513.56,2513.7,2513.34,2513.42,170874.0
1751729640,2513.42,2513.53,2512.8,2512.8,159012.0
1751729700,2512.62,2512.62,2511.9,2512.2,322870.0
1751729760,2512.2,2513.47,2512.2,2513.46,439732.0
1751729820,2513.46,2513.6,2513.24,2513.6,184268.0
1751729880,2513.59,2513.6,2512.67,2512.67,122340.0
1751729940,2512.67,2512.82,2512.15,2512.18,401572.0
1751730000,2512.19,2512.61,2511.34,2511.41,853186.0
1751730060,2511.41,2511.53,2510.66,2510.66,1154398.0
1751730120,2510.67,2511.0,2510.19,2511.0,926598.0
1751730180,2510.81,2511.0,2510.49,2510.7,348110.0
1751730240,2510.69,2510.87,2510.61,2510.62,320180.0
1751730300,2510.62,2511.0,2510.25,2510.25,439476.0
1751730360,2510.25,2510.3,2509.01,2509.01,1111390.0
1751730420,2509.01,2509.03,2503.97,2506.65,9598874.0
1751730480,2506.65,2506.91,2505.01,2505.3,1338578.0
1751730540,2505.3,2506.4,2505.3,2506.09,1277870.0
1751730600,2506.09,2506.4,2505.2,2506.29,3860038.0
1751730660,2506.3,2507.76,2506.06,2507.76,1283770.0
1751730720,2507.75,2507.98,2507.1,2507.27,1507402.0
1751730780,2507.27,2507.46,2506.52,2507.18,511634.0
1751730840,2507.18,2507.59,2507.05,2507.52,672084.0
1751730900,2507.48,2507.48,2506.5,2506.67,499218.0
1751730960,2506.67,2506.68,2506.33,2506.67,319342.0
1751731020,2506.67,2507.35,2506.67,2507.03,978462.0
1751731080,2507.04,2507.04,2505.15,2506.18,469006.0
1751731140,2506.17,2506.88,2506.0,2506.88,360130.0
1751731200,2506.88,2507.2,2506.45,2507.19,731260.0
1751731260,2507.2,2508.0,2507.06,2507.06,692116.0
1751731320,2507.03,2507.03,2505.3,2506.74,1132938.0
1751731380,2506.74,2507.83,2506.68,2507.83,739990.0
1751731440,2507.9,2508.5,2506.79,2508.5,630902.0
1751731500,2508.5,2508.5,2507.03,2507.04,415500.0
1751731560,2506.53,2507.99,2506.5,2507.99,553772.0
1751731620,2507.99,2508.4,2506.6,2506.6,455186.0
1751731680,2506.51,2507.14,2506.01,2506.5,619032.0
1751731740,2506.5,2506.9,2505.3,2506.18,567240.0
1751731800,2506.18,2506.92,2506.18,2506.3,732328.0
1751731860,2506.27,2507.0,2505.1,2505.51,843562.0
1751731920,2505.6,2506.4,2504.45,2506.28,1522154.0
1751731980,2506.29,2508.81,2506.28,2508.8,2040316.0
1751732040,2508.8,2509.0,2508.45,2508.68,471322.0
1751732100,2508.68,2509.4,2508.55,2509.19,395570.0
1751732160,2509.2,2512.21,2509.19,2511.2,1028638.0
1751732220,2511.21,2512.29,2510.59,2510.71,1529558.0
1751732280,2510.71,2510.92,2510.1,2510.62,977410.0
1751732340,2510.62,2510.95,2509.41,2510.95,532874.0
1751732400,2510.94,2510.94,2510.19,2510.72,381408.0
1751732460,2510.72,2510.72,2509.04,2509.04,552736.0
1751732520,2509.43,2509.48,2507.5,2507.63,655316.0
1751732580,2507.62,2508.42,2507.62,2508.25,468254.0
1751732640,2508.24,2508.25,2507.41,2507.72,417582.0
1751732700,2507.72,2507.73,2506.0,2506.01,499622.0
1751732760,2505.93,2506.09,2505.35,2505.35,1644716.0
1751732820,2505.35,2505.4,2502.86,2503.99,2152464.0
1751732880,2503.99,2504.09,2503.15,2503.16,992606.0
1751732940,2503.16,2503.65,2502.92,2503.42,1435524.0
1751733000,2503.41,2503.98,2501.79,2503.48,2272308.0
1751733060,2503.48,2503.9,2502.5,2503.22,2233500.0
1751733120,2503.09,2503.09,2501.98,2502.23,1298354.0
1751733180,2502.22,2502.28,2501.03,2501.57,2320762.0
1751733240,2501.56,2501.83,2500.69,2501.07,1748584.0
1751733300,2501.06,2501.45,2500.13,2500.53,2694378.0
1751733360,2500.69,2501.0,2498.61,2500.01,5448852.0
1751733420,2500.01,2500.01,2490.29,2493.27,17049112.0
1751733480,2493.26,2496.41,2492.08,2495.41,4713134.0
1751733540,2495.66,2496.39,2495.35,2496.2,1726658.0
1751733600,2496.21,2496.21,2493.12,2494.1,2418670.0
1751733660,2494.42,2497.26,2494.42,2497.26,1126514.0
1751733720,2497.26,2497.99,2496.85,2497.17,1140394.0
1751733780,2497.17,2497.66,2496.57,2496.57,728804.0
1751733840,2496.57,2497.69,2496.57,2496.93,783902.0
1751733900,2496.86,2497.31,2496.09,2496.41,990048.0
1751733960,2496.42,2498.7,2496.03,2497.96,1231658.0
1751734020,2497.97,2498.39,2495.86,2496.04,744308.0
1751734080,2496.05,2496.05,2494.01,2494.88,1159642.0
1751734140,2494.88,2497.44,2494.53,2497.07,869684.0
1751734200,2497.04,2498.09,2496.89,2497.44,920182.0
1751734260,2497.44,2498.69,2497.44,2497.61,702076.0
1751734320,2497.61,2498.82,2497.58,2498.11,1390950.0
1751734380,2498.2,2499.0,2498.19,2498.96,954006.0
1751734440,2498.95,2499.42,2498.4,2499.42,558938.0
1751734500,2499.42,2500.11,2498.12,2500.11,2240128.0
1751734560,2500.11,2500.12,2499.7,2499.7,625672.0
1751734620,2499.47,2504.28,2499.47,2503.91,5116290.0
1751734680,2503.91,2504.76,2503.68,2503.83,1621460.0
1751734740,2503.84,2504.81,2503.77,2504.81,1082290.0
1751734800,2504.81,2506.41,2503.79,2505.28,4527952.0
1751734860,2505.28,2508.92,2505.28,2508.92,3310400.0
1751734920,2509.45,2510.68,2507.55,2508.43,3641536.0
1751734980,2508.43,2508.43,2505.5,2505.51,959604.0
1751735040,2505.51,2505.51,2502.45,2502.46,1255352.0
1751735100,2502.47,2502.84,2501.07,2502.39,1253800.0
1751735160,2502.4,2503.35,2502.39,2503.35,384542.0
1751735220,2503.35,2503.88,2503.22,2503.41,473608.0
1751735280,2503.42,2505.0,2503.41,2504.62,884424.0
1751735340,2504.61,2505.0,2504.03,2504.38,556614.0
1751735400,2504.38,2504.38,2501.8,2501.81,469688.0
1751735460,2501.69,2502.0,2501.02,2501.99,750032.0
1751735520,2501.99,2502.0,2501.28,2501.72,378372.0
1751735580,2501.72,2502.39,2501.51,2502.39,320850.0
1751735640,2502.39,2503.0,2501.84,2502.99,628680.0
1751735700,2503.0,2503.56,2502.63,2503.42,552798.0
1751735760,2503.43,2504.94,2503.25,2503.35,683412.0
1751735820,2503.45,2503.46,2502.16,2502.99,585650.0
1751735880,2502.99,2503.67,2502.4,2502.4,431078.0
1751735940,2502.41,2502.5,2501.64,2501.65,233252.0
1751736000,2501.64,2501.65,2498.4,2498.93,1321306.0
1751736060,2498.93,2499.3,2497.83,2497.92,1829384.0
1751736120,2498.09,2498.1,2495.64,2495.64,1674134.0
1751736180,2495.64,2497.06,2494.73,2497.06,1419108.0
1751736240,2497.06,2499.0,2497.06,2497.87,713964.0
1751736300,2497.88,2498.19,2496.65,2497.06,481412.0
1751736360,2497.06,2497.48,2496.48,2497.47,249780.0
1751736420,2497.47,2498.87,2497.47,2498.0,497282.0
1751736480,2498.01,2500.62,2498.0,2500.13,672206.0
1751736540,2500.14,2500.14,2499.48,2499.49,557162.0
1751736600,2499.48,2500.3,2498.86,2499.89,388176.0
1751736660,2499.89,2500.0,2498.78,2498.97,153102.0
1751736720,2498.96,2498.97,2496.89,2497.39,412164.0
1751736780,2497.39,2498.4,2497.38,2498.39,252512.0
1751736840,2498.39,2499.5,2498.39,2499.25,342356.0
1751736900,2499.25,2500.32,2499.09,2499.26,202496.0
1751736960,2499.26,2499.27,2498.76,2498.94,142894.0
1751737020,2498.94,2499.24,2498.16,2498.8,581000.0
1751737080,2498.8,2500.0,2498.7,2499.79,350052.0
1751737140,2499.79,2500.0,2499.49,2499.99,145134.0
1751737200,2500.0,2500.76,2499.65,2499.66,179898.0
1751737260,2499.66,2499.91,2499.4,2499.41,120102.0
1751737320,2499.41,2500.4,2499.02,2500.4,291554.0
1751737380,2500.4,2502.49,2500.4,2502.33,862290.0
1751737440,2502.33,2503.6,2501.65,2501.94,790356.0
1751737500,2501.94,2502.37,2501.85,2502.09,214376.0
1751737560,2502.09,2502.5,2501.53,2502.5,274060.0
1751737620,2502.5,2502.5,2500.01,2500.01,165994.0
1751737680,2500.01,2500.39,2499.44,2500.11,316184.0
1751737740,2500.11,2500.59,2499.62,2500.58,96316.0
1751737800,2500.58,2502.39,2500.58,2502.39,1170198.0
1751737860,2502.38,2503.21,2502.12,2502.42,412148.0
1751737920,2502.43,2502.93,2502.32,2502.33,400584.0
1751737980,2502.32,2502.66,2502.32,2502.66,186834.0
1751738040,2502.66,2502.87,2502.37,2502.37,341372.0
1751738100,2502.37,2502.68,2502.0,2502.67,171666.0
1751738160,2502.68,2503.31,2502.59,2503.3,133946.0
1751738220,2503.3,2503.31,2502.8,2502.96,274422.0
1751738280,2502.95,2503.07,2502.74,2502.75,181134.0
1751738340,2502.75,2502.77,2502.23,2502.76,178082.0
1751738400,2502.77,2503.0,2502.0,2503.0,312900.0
1751738460,2503.0,2503.99,2502.99,2503.99,536856.0
1751738520,2503.99,2504.23,2502.99,2503.21,604644.0
1751738580,2503.0,2503.0,2502.01,2502.5,414062.0
1751738640,2502.49,2502.5,2501.24,2501.39,210510.0
1751738700,2501.39,2501.39,2500.82,2500.82,286578.0
1751738760,2500.83,2501.99,2500.72,2501.88,318402.0
1751738820,2501.88,2501.88,2497.33,2497.52,2393654.0
1751738880,2497.48,2498.08,2496.65,2496.92,651800.0
1751738940,2496.98,2498.09,2496.56,2497.78,889334.0
1751739000,2497.78,2498.61,2497.77,2498.25,186468.0
1751739060,2498.24,2498.34,2497.72,2497.72,172596.0
1751739120,2497.72,2498.06,2497.72,2498.06,108384.0
1751739180,2498.06,2499.02,2498.05,2499.0,205706.0
1751739240,2499.0,2499.2,2497.59,2497.6,215718.0
1751739300,2497.71,2498.27,2497.33,2497.33,248712.0
1751739360,2497.33,2497.83,2496.74,2496.74,645482.0
1751739420,2496.75,2498.7,2496.74,2498.37,351316.0
1751739480,2498.36,2499.05,2496.0,2496.01,362444.0
1751739540,2496.0,2496.01,2493.87,2494.63,1615850.0
1751739600,2494.69,2495.22,2493.5,2495.22,894644.0
1751739660,2495.22,2495.89,2492.64,2493.9,1335136.0
1751739720,2493.91,2494.33,2493.22,2493.57,437530.0
1751739780,2493.57,2493.66,2492.46,2493.28,864130.0
1751739840,2493.27,2493.76,2493.25,2493.25,328058.0
1751739900,2493.25,2494.72,2493.25,2494.36,540464.0
1751739960,2494.36,2494.36,2494.0,2494.13,190732.0
1751740020,2494.14,2494.44,2494.0,2494.0,373814.0
1751740080,2494.0,2495.25,2494.0,2495.17,453280.0
1751740140,2495.17,2495.18,2494.25,2494.99,3553808.0
1751740200,2495.0,2495.19,2493.68,2495.03,1762718.0
1751740260,2495.04,2495.9,2495.03,2495.03,1541168.0
1751740320,2495.04,2495.04,2490.98,2491.74,2115950.0
1751740380,2491.84,2492.59,2490.9,2492.58,495748.0
1751740440,2492.59,2493.29,2492.0,2492.0,1461128.0
1751740500,2492.0,2492.16,2491.39,2491.72,502500.0
1751740560,2491.72,2493.04,2491.71,2493.03,402786.0
1751740620,2493.03,2495.26,2493.03,2494.49,621758.0
1751740680,2494.49,2494.62,2492.86,2492.86,444056.0
1751740740,2492.86,2493.17,2492.27,2493.16,412750.0
1751740800,2493.16,2493.46,2492.93,2493.33,265066.0
1751740860,2493.45,2493.67,2492.6,2492.74,323922.0
1751740920,2492.74,2493.99,2492.4,2493.59,307752.0
1751740980,2493.59,2493.92,2493.08,2493.92,354690.0
1751741040,2493.92,2493.92,2493.37,2493.46,156626.0
1751741100,2493.61,2494.5,2493.36,2494.05,341878.0
1751741160,2494.06,2495.47,2494.05,2495.34,807962.0
1751741220,2495.34,2495.74,2495.22,2495.73,221792.0
1751741280,2495.73,2495.74,2494.14,2494.34,424350.0
1751741340,2494.34,2494.35,2491.45,2491.45,729388.0
1751741400,2491.45,2492.27,2491.45,2491.88,546040.0
1751741460,2491.88,2492.78,2491.88,2492.68,512736.0
1751741520,2492.88,2494.3,2492.88,2494.29,299868.0
1751741580,2494.29,2494.38,2493.51,2493.52,220306.0
1751741640,2493.51,2493.52,2493.02,2493.23,191776.0
1751741700,2493.58,2493.78,2493.5,2493.77,265944.0
1751741760,2493.76,2494.51,2493.76,2494.01,127756.0
1751741820,2494.01,2494.01,2493.59,2493.59,265594.0
1751741880,2493.59,2493.72,2491.5,2491.51,589872.0
1751741940,2491.51,2491.84,2491.05,2491.83,332626.0
1751742000,2492.04,2492.23,2491.72,2491.75,308890.0
1751742060,2491.75,2492.49,2491.6,2492.03,272002.0
1751742120,2492.03,2492.27,2490.51,2491.43,625302.0
1751742180,2491.49,2492.11,2490.18,2490.18,467858.0
1751742240,2490.0,2490.56,2488.98,2489.09,3573678.0
1751742300,2489.09,2490.26,2489.09,2490.25,853494.0
1751742360,2490.25,2490.26,2489.82,2490.19,385884.0
1751742420,2490.19,2490.2,2489.98,2490.0,304506.0
1751742480,2490.01,2490.13,2489.04,2490.11,422408.0
1751742540,2490.11,2490.19,2488.18,2488.18,705022.0
1751742600,2488.3,2490.7,2488.0,2489.94,1841234.0
1751742660,2489.95,2489.95,2488.8,2489.73,802054.0
1751742720,2489.73,2489.73,2487.18,2487.4,994930.0
1751742780,2487.4,2487.41,2486.34,2487.36,1221970.0
1751742840,2487.35,2488.07,2487.12,2488.07,421358.0
1751742900,2488.07,2488.41,2487.6,2487.61,275612.0
1751742960,2487.61,2489.33,2486.97,2489.33,580530.0
1751743020,2489.33,2490.1,2489.01,2489.59,379022.0
1751743080,2489.59,2491.0,2489.59,2491.0,591216.0
1751743140,2490.99,2491.82,2490.33,2490.34,349034.0
1751743200,2490.33,2491.0,2490.01,2491.0,369016.0
1751743260,2491.0,2491.85,2490.9,2491.01,387326.0
1751743320,2491.01,2491.32,2490.9,2491.31,242368.0
1751743380,2491.31,2493.14,2491.05,2493.14,612506.0
1751743440,2493.13,2493.2,2492.48,2493.2,203534.0
1751743500,2493.19,2494.35,2493.09,2494.0,633224.0
1751743560,2494.0,2494.54,2493.65,2494.25,489894.0
1751743620,2494.24,2495.26,2494.24,2495.13,515984.0
1751743680,2495.13,2495.88,2495.12,2495.88,341996.0
1751743740,2495.87,2498.34,2495.77,2498.33,1981176.0
1751743800,2498.34,2499.69,2498.18,2498.43,1458814.0
1751743860,2498.43,2498.43,2496.98,2497.99,855938.0
1751743920,2497.99,2497.99,2496.72,2497.25,386188.0
1751743980,2497.32,2497.32,2496.9,2496.91,266298.0
1751744040,2496.91,2497.6,2496.79,2497.6,209270.0
1751744100,2497.6,2497.91,2496.83,2497.9,324520.0
1751744160,2497.99,2498.67,2497.36,2497.61,378794.0
1751744220,2497.61,2497.61,2497.12,2497.28,214422.0
1751744280,2497.28,2497.43,2497.21,2497.35,172460.0
1751744340,2497.34,2497.6,2496.66,2497.33,322000.0
1751744400,2497.33,2499.08,2497.07,2498.85,584700.0
1751744460,2498.85,2499.49,2498.85,2499.49,421388.0
1751744520,2499.48,2500.83,2499.48,2500.7,1665896.0
1751744580,2501.46,2502.97,2501.34,2502.07,4333018.0
1751744640,2502.07,2502.5,2501.45,2501.53,981308.0
1751744700,2501.67,2502.5,2501.32,2502.49,563298.0
1751744760,2502.49,2504.64,2502.49,2504.11,1332214.0
1751744820,2504.11,2505.2,2503.98,2504.85,2354986.0
1751744880,2504.92,2506.66,2504.92,2505.71,1858912.0
1751744940,2505.7,2506.54,2505.48,2506.54,410252.0
1751745000,2506.58,2507.7,2505.38,2506.33,1797076.0
1751745060,2506.33,2506.4,2504.51,2505.0,571298.0
1751745120,2504.99,2505.22,2504.75,2505.21,281750.0
1751745180,2505.01,2505.01,2503.66,2504.99,663532.0
1751745240,2504.99,2505.0,2503.94,2504.34,555436.0
1751745300,2504.34,2504.87,2504.08,2504.87,276892.0
1751745360,2504.87,2505.62,2504.4,2504.75,303754.0
1751745420,2504.75,2504.84,2504.48,2504.84,176606.0
1751745480,2504.84,2504.97,2504.7,2504.96,282990.0
1751745540,2504.96,2504.97,2504.36,2504.44,104074.0
1751745600,2504.41,2504.49,2503.88,2504.46,382446.0
1751745660,2504.45,2505.82,2504.2,2505.5,897806.0
1751745720,2505.15,2505.23,2504.72,2505.2,398460.0
1751745780,2505.19,2506.0,2505.19,2505.85,486664.0
1751745840,2505.85,2506.61,2505.35,2506.6,537160.0
1751745900,2506.6,2507.68,2506.15,2506.15,869176.0
1751745960,2506.15,2506.15,2504.65,2505.28,542940.0
1751746020,2505.28,2505.29,2503.67,2503.67,402252.0
1751746080,2503.67,2503.68,2501.7,2502.0,857856.0
1751746140,2502.0,2502.06,2501.76,2501.98,505172.0
1751746200,2501.98,2502.8,2501.76,2501.77,275548.0
1751746260,2501.77,2501.98,2500.93,2501.98,590782.0
1751746320,2501.97,2502.35,2501.64,2501.7,233230.0
1751746380,2501.71,2501.72,2501.34,2501.45,94080.0
1751746440,2501.45,2501.65,2500.55,2500.83,306718.0
1751746500,2500.82,2502.03,2500.82,2501.04,454184.0
1751746560,2501.04,2501.51,2501.01,2501.31,216132.0
1751746620,2501.31,2501.56,2501.22,2501.23,110156.0
1751746680,2501.23,2501.51,2501.22,2501.5,190746.0
1751746740,2501.5,2501.54,2500.35,2500.35,211848.0
1751746800,2500.36,2500.59,2499.78,2499.94,276652.0
1751746860,2499.94,2500.45,2499.13,2500.45,801404.0
1751746920,2500.3,2500.3,2499.82,2500.07,615530.0
1751746980,2500.07,2500.51,2500.07,2500.08,198960.0
1751747040,2499.99,2499.99,2497.79,2498.05,605950.0
1751747100,2498.05,2498.46,2498.0,2498.0,160740.0
1751747160,2498.0,2498.44,2498.0,2498.19,143480.0
1751747220,2498.18,2498.19,2498.0,2498.0,200508.0
1751747280,2498.0,2498.01,2497.01,2497.09,623186.0
1751747340,2497.09,2497.55,2497.09,2497.51,396112.0
1751747400,2497.51,2498.13,2497.32,2498.13,148678.0
1751747460,2498.13,2499.86,2498.13,2499.86,626236.0
1751747520,2499.85,2500.2,2499.57,2499.57,252460.0
1751747580,2499.57,2499.57,2499.1,2499.24,285500.0
1751747640,2499.24,2499.24,2498.56,2498.56,257572.0
1751747700,2498.56,2499.0,2497.85,2498.99,182354.0
1751747760,2498.99,2500.5,2498.99,2500.49,132672.0
1751747820,2500.5,2500.83,2500.49,2500.76,194268.0
1751747880,2500.77,2500.83,2499.92,2499.92,234054.0
1751747940,2499.92,2500.09,2499.85,2499.85,272904.0
1751748000,2499.85,2501.53,2499.85,2501.53,420456.0
1751748060,2501.53,2502.26,2501.52,2501.98,216178.0
1751748120,2501.99,2502.68,2501.95,2502.67,341756.0
1751748180,2502.68,2502.77,2501.98,2502.56,275578.0
1751748240,2502.56,2502.74,2502.5,2502.51,136054.0
1751748300,2502.51,2502.8,2502.2,2502.8,171114.0
1751748360,2502.79,2503.27,2502.59,2503.26,275912.0
1751748420,2503.27,2503.27,2502.67,2502.67,107176.0
1751748480,2502.67,2503.8,2502.67,2503.55,378700.0
1751748540,2503.56,2504.63,2503.55,2504.44,800272.0
1751748600,2504.44,2504.89,2504.44,2504.56,527970.0
1751748660,2504.56,2505.01,2504.55,2505.0,282350.0
1751748720,2505.0,2505.08,2504.45,2505.05,262046.0
1751748780,2505.06,2506.82,2505.05,2506.82,461028.0
1751748840,2506.82,2506.83,2505.94,2506.3,353502.0
1751748900,2506.3,2506.3,2504.27,2504.5,528414.0
1751748960,2504.51,2505.29,2504.5,2505.29,234050.0
1751749020,2505.28,2505.5,2504.78,2504.82,165496.0
1751749080,2504.82,2505.17,2504.82,2505.17,197886.0
1751749140,2505.16,2505.21,2504.91,2505.21,214704.0
1751749200,2505.21,2505.74,2504.73,2505.42,422352.0
1751749260,2505.41,2505.42,2504.78,2504.79,266930.0
1751749320,2504.79,2506.13,2504.78,2506.04,509024.0
1751749380,2506.04,2507.38,2505.79,2506.1,966228.0
1751749440,2506.11,2506.69,2506.1,2506.69,233858.0
1751749500,2506.69,2506.7,2505.8,2505.81,253324.0
1751749560,2505.81,2505.81,2505.01,2505.14,223014.0
1751749620,2505.14,2507.87,2505.14,2507.63,1651140.0
1751749680,2507.63,2509.2,2507.42,2507.42,1445172.0
1751749740,2507.43,2507.43,2506.02,2506.83,885288.0
1751749800,2506.84,2506.84,2506.67,2506.67,228332.0
1751749860,2506.67,2507.42,2506.67,2507.42,107846.0
1751749920,2507.42,2507.77,2507.42,2507.77,211484.0
1751749980,2507.77,2508.5,2507.77,2508.5,403858.0
1751750040,2508.54,2508.83,2506.62,2506.63,821206.0
1751750100,2506.63,2506.96,2506.61,2506.95,140442.0
1751750160,2506.95,2507.99,2506.95,2507.84,341812.0
1751750220,2507.84,2508.62,2507.84,2508.08,179274.0
1751750280,2508.08,2508.62,2508.08,2508.43,444886.0
1751750340,2508.31,2508.31,2507.39,2507.88,453058.0
1751750400,2508.14,2508.61,2508.14,2508.41,131840.0
1751750460,2508.41,2508.49,2508.41,2508.48,118874.0
1751750520,2508.49,2509.73,2508.48,2509.6,802922.0
1751750580,2509.6,2509.73,2509.59,2509.62,413998.0
1751750640,2509.61,2517.05,2509.42,2514.35,6915976.0
1751750700,2514.36,2515.91,2513.69,2515.52,2288706.0
1751750760,2515.49,2518.31,2513.09,2513.31,2756530.0
1751750820,2513.3,2514.07,2513.3,2513.52,651526.0
1751750880,2513.53,2513.59,2513.03,2513.04,303634.0
1751750940,2513.04,2513.04,2512.26,2512.56,551472.0
1751751000,2512.56,2514.82,2512.56,2514.81,757502.0
1751751060,2514.81,2514.98,2514.81,2514.83,728372.0
1751751120,2514.83,2514.84,2514.83,2514.84,160920.0
1751751180,2514.84,2515.75,2514.81,2515.75,407258.0
1751751240,2515.75,2516.3,2514.0,2514.01,423128.0
1751751300,2514.01,2515.27,2514.0,2515.26,340272.0
1751751360,2515.27,2515.56,2514.06,2514.07,315190.0
1751751420,2514.07,2514.66,2513.31,2513.32,374920.0
1751751480,2513.31,2513.77,2513.31,2513.56,270176.0
1751751540,2513.56,2515.0,2513.55,2514.69,290998.0
1751751600,2514.99,2515.26,2514.67,2514.89,290772.0
1751751660,2514.89,2514.89,2514.0,2514.01,109384.0
1751751720,2514.01,2515.45,2514.0,2515.45,247292.0
1751751780,2515.44,2515.56,2515.0,2515.14,216364.0
1751751840,2515.15,2515.8,2515.0,2515.01,233240.0
1751751900,2515.01,2516.7,2515.0,2516.0,316988.0
1751751960,2516.0,2516.65,2515.9,2516.64,236264.0
1751752020,2516.64,2517.41,2514.48,2514.48,443426.0
1751752080,2514.49,2515.24,2513.79,2514.54,319424.0
1751752140,2514.51,2516.0,2514.5,2515.54,191640.0
1751752200,2515.54,2516.5,2515.5,2515.5,179458.0
1751752260,2515.5,2515.89,2515.0,2515.88,149544.0
1751752320,2515.88,2516.17,2515.09,2515.61,186626.0
1751752380,2515.64,2515.66,2514.21,2514.22,194344.0
1751752440,2514.22,2515.22,2513.57,2513.57,348438.0
1751752500,2513.58,2514.11,2513.58,2514.11,139932.0
1751752560,2514.1,2514.48,2513.78,2514.48,173998.0
1751752620,2514.48,2515.33,2514.03,2514.5,514200.0
1751752680,2514.5,2515.49,2514.5,2515.49,262802.0
1751752740,2515.49,2516.87,2515.27,2515.47,391162.0
1751752800,2515.47,2515.67,2514.1,2514.1,694194.0
1751752860,2514.11,2514.44,2512.15,2512.15,520690.0
1751752920,2512.16,2514.82,2511.83,2513.27,1459900.0
1751752980,2513.69,2514.55,2513.52,2513.84,341102.0
1751753040,2513.83,2514.61,2513.17,2513.56,395274.0
1751753100,2513.56,2514.37,2513.56,2513.89,225058.0
1751753160,2513.89,2514.16,2513.36,2513.58,343988.0
1751753220,2513.68,2513.69,2512.5,2512.51,277710.0
1751753280,2512.51,2513.14,2512.37,2513.12,579170.0
1751753340,2513.12,2514.06,2513.12,2513.81,282998.0
1751753400,2513.82,2513.82,2513.11,2513.12,112088.0
1751753460,2513.12,2513.63,2512.77,2513.01,154684.0
1751753520,2513.0,2513.3,2512.99,2513.16,109690.0
1751753580,2513.16,2514.71,2512.89,2514.24,259576.0
1751753640,2514.25,2514.25,2513.74,2513.75,120246.0
1751753700,2513.74,2513.86,2513.53,2513.86,99050.0
1751753760,2513.86,2513.87,2512.65,2512.94,268538.0
1751753820,2512.95,2514.42,2512.94,2514.41,163280.0
1751753880,2514.41,2515.0,2514.09,2514.99,258830.0
1751753940,2515.0,2515.1,2514.44,2514.65,346144.0
1751754000,2514.65,2515.38,2514.64,2515.38,211574.0
1751754060,2515.38,2516.38,2515.38,2515.86,362178.0
1751754120,2515.56,2516.67,2515.1,2516.67,605874.0
1751754180,2516.67,2517.07,2516.48,2516.78,248838.0
1751754240,2516.78,2516.79,2516.25,2516.77,222442.0
1751754300,2516.77,2516.77,2516.03,2516.04,181798.0
1751754360,2516.04,2516.19,2515.78,2516.19,369574.0
1751754420,2516.19,2516.68,2516.14,2516.68,311618.0
1751754480,2516.68,2517.03,2516.22,2516.22,189400.0
1751754540,2516.22,2516.23,2515.86,2516.15,151338.0
1751754600,2516.16,2516.46,2515.16,2515.26,323418.0
1751754660,2515.25,2515.8,2515.12,2515.67,167156.0
1751754720,2515.66,2516.22,2514.0,2514.41,322472.0
1751754780,2514.41,2515.14,2514.41,2514.69,113686.0
1751754840,2514.7,2515.23,2514.69,2515.23,237640.0
1751754900,2515.22,2515.23,2514.61,2514.61,148614.0
1751754960,2514.62,2515.53,2514.5,2515.53,83186.0
1751755020,2515.53,2515.53,2515.06,2515.33,222050.0
1751755080,2515.33,2515.82,2515.33,2515.48,205260.0
1751755140,2515.47,2515.68,2515.26,2515.27,100702.0
1751755200,2515.27,2515.51,2515.23,2515.47,348722.0
1751755260,2515.47,2516.0,2515.46,2515.96,477144.0
1751755320,2515.96,2518.51,2515.96,2518.14,467440.0
1751755380,2518.14,2520.51,2518.14,2518.62,5260780.0
1751755440,2518.63,2518.63,2517.68,2518.4,445344.0
1751755500,2518.4,2518.99,2518.4,2518.99,248588.0
1751755560,2518.99,2519.61,2518.77,2519.61,326890.0
1751755620,2519.61,2519.84,2517.26,2517.26,1371962.0
1751755680,2517.26,2518.45,2517.17,2518.45,1447856.0
1751755740,2518.45,2518.45,2516.97,2517.13,405136.0
1751755800,2517.12,2517.13,2515.37,2516.4,660434.0
1751755860,2516.4,2517.0,2516.15,2516.53,322088.0
1751755920,2516.53,2517.48,2516.53,2517.47,129002.0
1751755980,2517.48,2517.6,2517.1,2517.43,278318.0
1751756040,2517.42,2517.75,2516.96,2517.75,178250.0
1751756100,2517.74,2518.28,2517.27,2517.59,481932.0
1751756160,2517.59,2517.99,2517.21,2517.99,130594.0
1751756220,2517.99,2518.3,2517.8,2518.29,257026.0
1751756280,2518.29,2518.62,2518.29,2518.49,162458.0
1751756340,2518.48,2518.49,2517.77,2517.9,102432.0
1751756400,2517.77,2518.0,2517.4,2517.99,378838.0
1751756460,2518.0,2518.79,2517.87,2517.87,287466.0
1751756520,2517.87,2518.29,2517.87,2518.29,244374.0
1751756580,2518.29,2519.0,2518.29,2518.99,274136.0
1751756640,2519.0,2520.73,2518.99,2520.58,1084770.0
1751756700,2520.58,2520.58,2519.77,2519.95,333332.0
1751756760,2519.94,2520.57,2519.74,2520.2,343826.0
1751756820,2520.21,2520.57,2519.74,2519.76,360760.0
1751756880,2519.76,2519.99,2519.73,2519.81,216698.0
1751756940,2519.8,2519.81,2519.38,2519.52,136818.0
1751757000,2519.51,2520.22,2519.51,2520.21,367824.0
1751757060,2520.21,2520.22,2519.93,2519.93,287184.0
1751757120,2519.94,2519.94,2519.9,2519.91,87936.0
1751757180,2519.91,2521.15,2519.9,2520.0,1367066.0
1751757240,2520.0,2520.43,2519.71,2520.29,347712.0
1751757300,2520.3,2520.3,2519.85,2519.85,144380.0
1751757360,2519.85,2520.43,2519.47,2519.48,354084.0
1751757420,2519.47,2519.48,2517.96,2518.23,465374.0
1751757480,2518.22,2518.23,2516.45,2516.98,508128.0
1751757540,2516.98,2518.16,2516.73,2518.16,277290.0
1751757600,2518.16,2518.92,2518.16,2518.91,172178.0
1751757660,2518.91,2518.92,2518.07,2518.22,292096.0
1751757720,2518.22,2518.52,2518.0,2518.52,241718.0
1751757780,2518.52,2518.55,2518.51,2518.55,176892.0
1751757840,2518.55,2518.55,2518.07,2518.34,302052.0
1751757900,2518.33,2518.34,2518.09,2518.27,180038.0
1751757960,2518.26,2518.27,2518.0,2518.0,173630.0
1751758020,2518.0,2518.13,2518.0,2518.13,167154.0
1751758080,2518.12,2518.7,2518.12,2518.69,161092.0
1751758140,2518.7,2519.01,2517.49,2517.49,401180.0
1751758200,2517.49,2517.83,2517.32,2517.83,138806.0
1751758260,2517.83,2518.86,2517.82,2518.86,215212.0
1751758320,2518.85,2519.0,2518.7,2518.7,139744.0
1751758380,2518.7,2518.78,2517.59,2517.59,175010.0
1751758440,2517.59,2517.59,2516.31,2516.32,240382.0
1751758500,2516.31,2516.32,2515.23,2515.65,464740.0
1751758560,2515.65,2515.79,2515.26,2515.26,241784.0
1751758620,2515.27,2516.27,2515.26,2516.27,570390.0
1751758680,2516.27,2516.79,2516.26,2516.78,275144.0
1751758740,2516.78,2516.79,2515.55,2515.55,290328.0
1751758800,2515.77,2516.09,2515.77,2516.09,209192.0
1751758860,2516.14,2516.34,2515.95,2516.22,180474.0
1751758920,2516.21,2516.3,2515.67,2516.02,265314.0
1751758980,2516.02,2516.21,2516.02,2516.2,107508.0
1751759040,2516.2,2516.61,2516.2,2516.61,138874.0
1751759100,2516.61,2516.61,2516.6,2516.61,84476.0
1751759160,2516.6,2517.0,2516.02,2516.99,167862.0
1751759220,2517.0,2517.02,2516.99,2517.0,159044.0
1751759280,2517.01,2517.01,2516.51,2516.78,149534.0
1751759340,2516.78,2516.97,2516.63,2516.96,134392.0
1751759400,2516.96,2516.97,2516.32,2516.59,129394.0
1751759460,2516.58,2516.75,2515.85,2515.92,280288.0
1751759520,2515.92,2515.92,2514.2,2514.33,428700.0
1751759580,2514.33,2514.42,2514.22,2514.23,344560.0
1751759640,2514.23,2514.74,2514.23,2514.6,179984.0
1751759700,2514.6,2515.0,2514.6,2514.99,214112.0
1751759760,2514.99,2515.91,2514.99,2515.9,193304.0
1751759820,2515.9,2516.0,2515.45,2515.45,194756.0
1751759880,2515.45,2515.59,2515.12,2515.13,261092.0
1751759940,2515.12,2515.42,2514.99,2515.26,189960.0
1751760000,2515.25,2516.09,2515.25,2515.27,408948.0
1751760060,2515.27,2515.46,2515.02,2515.43,332868.0
1751760120,2515.43,2515.56,2513.48,2513.77,5406096.0
1751760180,2513.77,2515.17,2513.77,2514.47,1106444.0
1751760240,2514.46,2514.82,2514.37,2514.82,390986.0
1751760300,2514.81,2514.81,2513.0,2513.01,666648.0
1751760360,2513.01,2513.89,2513.01,2513.89,241212.0
1751760420,2513.89,2514.26,2513.88,2514.26,196208.0
1751760480,2514.26,2514.62,2514.25,2514.61,130078.0
1751760540,2514.61,2514.62,2513.66,2513.7,213518.0
1751760600,2513.7,2513.71,2512.79,2512.79,414582.0
1751760660,2512.79,2513.09,2512.79,2513.08,127118.0
1751760720,2513.09,2513.09,2511.86,2512.02,629302.0
1751760780,2512.02,2512.58,2511.23,2512.58,837930.0
1751760840,2512.57,2513.19,2512.57,2512.85,273690.0
1751760900,2512.85,2512.86,2512.25,2512.78,221548.0
1751760960,2512.78,2512.92,2512.78,2512.92,111248.0
1751761020,2512.92,2512.92,2511.44,2511.7,737404.0
1751761080,2511.7,2512.24,2511.38,2512.24,465188.0
1751761140,2512.43,2514.0,2512.43,2514.0,338600.0
1751761200,2514.0,2515.5,2513.99,2514.73,415594.0
1751761260,2514.73,2515.25,2514.44,2515.25,127818.0
1751761320,2515.25,2515.64,2515.24,2515.24,176986.0
1751761380,2515.24,2515.25,2514.21,2514.22,225484.0
1751761440,2514.22,2514.22,2513.31,2514.12,119718.0
1751761500,2514.12,2514.56,2513.75,2513.99,219000.0
1751761560,2513.99,2514.55,2513.5,2514.52,269970.0
1751761620,2514.52,2514.96,2514.18,2514.96,158492.0
1751761680,2515.52,2515.76,2515.24,2515.58,295732.0
1751761740,2515.58,2515.6,2515.58,2515.59,294196.0
1751761800,2515.58,2515.59,2514.26,2514.26,166068.0
1751761860,2514.27,2514.32,2511.95,2512.43,305756.0
1751761920,2512.43,2513.57,2512.15,2513.56,252766.0
1751761980,2513.56,2514.25,2513.56,2513.88,181786.0
1751762040,2513.88,2514.07,2513.47,2513.81,160712.0
1751762100,2513.81,2514.25,2513.81,2514.19,81218.0
1751762160,2514.19,2514.56,2514.19,2514.47,97664.0
1751762220,2514.48,2515.0,2514.0,2514.99,185366.0
1751762280,2514.99,2515.0,2514.0,2514.0,341616.0
1751762340,2514.0,2515.0,2514.0,2515.0,98176.0
1751762400,2514.99,2517.01,2514.99,2516.87,619994.0
1751762460,2516.87,2517.08,2516.71,2516.71,347866.0
1751762520,2516.71,2518.28,2516.54,2518.28,364440.0
1751762580,2518.28,2518.29,2517.67,2517.68,376038.0
1751762640,2517.68,2517.68,2517.5,2517.57,456776.0
1751762700,2517.56,2517.57,2516.53,2516.53,535866.0
1751762760,2516.54,2516.54,2516.0,2516.01,113698.0
1751762820,2516.0,2516.01,2515.26,2515.54,111138.0
1751762880,2515.55,2515.87,2515.02,2515.87,177348.0
1751762940,2515.86,2516.29,2515.86,2516.24,70416.0
1751763000,2516.24,2517.58,2516.24,2517.07,269552.0
1751763060,2517.08,2517.87,2517.05,2517.87,314214.0
1751763120,2517.89,2517.9,2517.5,2517.77,115526.0
1751763180,2517.77,2518.32,2517.77,2518.27,314834.0
1751763240,2518.26,2518.27,2517.99,2518.15,237608.0
1751763300,2518.15,2518.15,2517.99,2518.04,85630.0
1751763360,2518.03,2518.04,2517.93,2517.93,112526.0
1751763420,2517.94,2518.49,2517.75,2518.32,327418.0
1751763480,2518.33,2519.64,2518.19,2519.61,709968.0
1751763540,2519.61,2519.74,2519.01,2519.01,338200.0
1751763600,2519.01,2519.01,2518.36,2518.67,259512.0
1751763660,2518.68,2518.68,2518.12,2518.49,378644.0
1751763720,2518.49,2518.5,2517.71,2517.71,293744.0
1751763780,2517.71,2517.71,2516.62,2517.45,374532.0
1751763840,2517.45,2518.35,2517.45,2517.99,211434.0
1751763900,2518.0,2518.24,2517.99,2518.24,312612.0
1751763960,2518.23,2518.48,2518.13,2518.47,91720.0
1751764020,2518.48,2518.7,2517.93,2517.94,323410.0
1751764080,2517.94,2517.94,2516.07,2516.08,253516.0
1751764140,2516.07,2517.24,2516.07,2516.88,211974.0
1751764200,2516.88,2517.12,2516.88,2517.12,59296.0
1751764260,2517.12,2517.12,2516.98,2516.98,63078.0
1751764320,2516.98,2516.98,2516.2,2516.21,218886.0
1751764380,2516.21,2516.68,2516.2,2516.67,128302.0
1751764440,2516.68,2516.68,2515.63,2515.63,152264.0
1751764500,2515.63,2516.53,2515.63,2516.3,124756.0
1751764560,2516.31,2516.52,2515.99,2516.52,131748.0
1751764620,2516.52,2516.52,2515.38,2515.38,216788.0
1751764680,2515.31,2515.31,2514.79,2514.88,304882.0
1751764740,2514.88,2515.36,2514.87,2514.9,99600.0
1751764800,2514.9,2515.37,2514.9,2515.37,363474.0
1751764860,2515.36,2515.37,2515.01,2515.01,93622.0
1751764920,2515.02,2515.02,2514.04,2514.04,334178.0
1751764980,2514.04,2514.58,2514.04,2514.57,284378.0
1751765040,2514.57,2514.58,2514.57,2514.58,73350.0
1751765100,2514.58,2514.58,2513.63,2513.63,160320.0
1751765160,2513.63,2514.05,2513.62,2514.04,233168.0
1751765220,2514.04,2514.72,2514.0,2514.01,202214.0
1751765280,2514.01,2514.08,2513.25,2513.25,220252.0
1751765340,2513.25,2513.25,2513.01,2513.2,443562.0
1751765400,2513.2,2513.42,2513.17,2513.35,180660.0
1751765460,2513.34,2514.26,2513.34,2514.25,262412.0
1751765520,2514.26,2515.06,2514.25,2515.05,325872.0
1751765580,2515.13,2516.13,2515.13,2515.94,378764.0
1751765640,2515.93,2516.11,2515.14,2515.15,178556.0
1751765700,2515.14,2515.15,2514.88,2515.09,128800.0
1751765760,2515.09,2515.69,2514.87,2515.55,141652.0
1751765820,2515.56,2515.56,2515.31,2515.32,77982.0
1751765880,2515.32,2515.92,2515.02,2515.92,183148.0
1751765940,2515.92,2516.6,2515.91,2516.34,242616.0
1751766000,2516.34,2516.6,2516.06,2516.06,119422.0
1751766060,2516.06,2516.16,2515.85,2516.15,209702.0
1751766120,2516.15,2516.6,2516.15,2516.56,136772.0
1751766180,2516.55,2517.5,2516.55,2516.9,208506.0
1751766240,2516.91,2517.0,2516.04,2516.04,259266.0
1751766300,2516.05,2516.05,2515.49,2515.51,176464.0
1751766360,2515.51,2515.52,2515.17,2515.17,259200.0
1751766420,2515.17,2515.39,2514.79,2515.12,290560.0
1751766480,2515.12,2515.66,2515.12,2515.39,131484.0
1751766540,2515.39,2515.4,2514.78,2514.98,95070.0
1751766600,2514.98,2515.36,2514.87,2515.1,127354.0
1751766660,2515.2,2515.4,2514.97,2515.17,109720.0
1751766720,2515.17,2515.18,2514.7,2514.71,80924.0
1751766780,2514.71,2514.71,2514.38,2514.38,96910.0
1751766840,2514.38,2514.95,2514.38,2514.71,132162.0
1751766900,2514.71,2514.78,2514.65,2514.66,57550.0
1751766960,2514.65,2515.38,2514.65,2515.37,78770.0
1751767020,2515.37,2515.49,2515.37,2515.49,25376.0
1751767080,2515.81,2516.85,2515.81,2516.84,290802.0
1751767140,2516.85,2516.85,2516.65,2516.65,120764.0
1751767200,2516.65,2516.66,2515.32,2515.32,213184.0
1751767260,2515.32,2515.36,2514.97,2515.36,130488.0
1751767320,2515.35,2515.75,2515.35,2515.75,92606.0
1751767380,2515.75,2516.43,2515.75,2516.21,222804.0
1751767440,2516.22,2517.51,2516.21,2517.48,328150.0
1751767500,2517.48,2517.94,2517.48,2517.79,363748.0
1751767560,2517.79,2517.79,2517.53,2517.54,148598.0
1751767620,2517.53,2517.79,2517.4,2517.57,580508.0
1751767680,2517.57,2517.92,2517.55,2517.64,301962.0
1751767740,2517.64,2517.65,2517.63,2517.63,547858.0
1751767800,2517.63,2517.64,2516.02,2516.03,311538.0
1751767860,2516.03,2517.25,2516.03,2517.24,307264.0
1751767920,2517.24,2517.54,2517.12,2517.17,325072.0
1751767980,2517.17,2517.19,2516.72,2517.18,128626.0
1751768040,2517.19,2518.99,2516.92,2518.99,1108896.0
1751768100,2518.99,2519.82,2517.1,2517.1,2528578.0
1751768160,2517.1,2517.74,2517.02,2517.41,408174.0
1751768220,2517.42,2517.42,2514.8,2514.81,1239078.0
1751768280,2514.67,2514.67,2513.66,2513.73,621052.0
1751768340,2513.72,2514.26,2513.38,2513.4,546406.0
1751768400,2513.47,2513.68,2513.1,2513.21,679686.0
1751768460,2513.14,2513.7,2512.58,2513.57,921770.0
1751768520,2513.71,2514.6,2513.7,2514.59,264880.0
1751768580,2514.6,2514.61,2514.2,2514.55,175224.0
1751768640,2514.55,2514.96,2514.03,2514.95,193492.0
1751768700,2514.96,2515.72,2514.85,2515.35,136756.0
1751768760,2515.35,2515.55,2515.01,2515.02,113008.0
1751768820,2515.01,2515.02,2514.38,2514.39,97098.0
1751768880,2514.39,2514.39,2514.2,2514.38,56550.0
1751768940,2514.38,2514.38,2514.37,2514.37,57508.0
1751769000,2514.37,2514.56,2514.17,2514.55,159530.0
1751769060,2514.56,2514.56,2514.27,2514.28,119148.0
1751769120,2514.28,2514.51,2513.95,2513.95,138196.0
1751769180,2513.95,2513.95,2513.94,2513.95,164716.0
1751769240,2513.94,2514.55,2513.76,2514.54,346146.0
1751769300,2514.55,2514.76,2513.0,2513.01,311114.0
1751769360,2513.0,2513.5,2513.0,2513.42,240060.0
1751769420,2513.42,2513.42,2513.12,2513.19,133184.0
1751769480,2513.19,2513.38,2513.19,2513.38,137582.0
1751769540,2513.38,2513.91,2513.37,2513.41,174134.0
1751769600,2513.41,2513.48,2513.32,2513.32,151336.0
1751769660,2513.32,2513.73,2513.11,2513.72,91800.0
1751769720,2513.72,2514.73,2513.72,2514.72,91758.0
1751769780,2514.72,2514.98,2514.72,2514.72,73430.0
1751769840,2514.72,2514.86,2514.72,2514.85,67730.0
1751769900,2515.07,2515.37,2515.07,2515.16,121746.0
1751769960,2515.16,2515.16,2514.99,2515.0,75160.0
1751770020,2515.0,2515.0,2514.67,2514.67,90440.0
1751770080,2514.67,2514.68,2514.27,2514.28,65594.0
1751770140,2514.28,2514.28,2514.26,2514.26,101962.0
1751770200,2514.27,2514.45,2514.15,2514.33,178350.0
1751770260,2514.33,2514.33,2514.15,2514.16,105044.0
1751770320,2514.16,2514.16,2513.5,2513.87,374706.0
1751770380,2513.87,2514.1,2513.86,2514.09,166048.0
1751770440,2514.09,2514.33,2513.86,2513.87,113624.0
1751770500,2513.87,2514.08,2513.86,2514.07,38588.0
1751770560,2514.08,2514.39,2514.07,2514.39,191182.0
1751770620,2514.39,2514.39,2513.38,2513.38,181204.0
1751770680,2513.38,2513.38,2512.79,2513.18,371238.0
1751770740,2513.18,2513.19,2512.03,2512.03,371562.0
1751770800,2512.03,2513.0,2512.03,2512.99,477192.0
1751770860,2513.0,2513.48,2512.5,2512.5,374642.0
1751770920,2512.51,2512.91,2511.58,2511.58,572230.0
1751770980,2511.58,2512.24,2511.51,2511.62,458948.0
1751771040,2511.62,2511.99,2511.2,2511.21,843380.0
1751771100,2511.29,2511.88,2511.29,2511.32,796982.0
1751771160,2511.32,2512.37,2511.16,2512.37,456538.0
1751771220,2512.67,2513.11,2512.37,2512.38,440878.0
1751771280,2512.38,2512.67,2511.64,2512.09,422916.0
1751771340,2512.08,2512.09,2511.14,2511.26,216456.0
1751771400,2511.27,2511.56,2511.26,2511.56,173598.0
1751771460,2511.55,2511.56,2511.55,2511.55,75438.0
1751771520,2511.56,2511.8,2511.54,2511.55,296074.0
1751771580,2511.54,2512.39,2511.37,2512.38,508428.0
1751771640,2512.38,2513.2,2512.38,2513.01,303658.0
1751771700,2513.01,2513.93,2512.98,2512.99,539512.0
1751771760,2512.99,2513.6,2512.98,2513.46,295522.0
1751771820,2513.46,2513.47,2513.46,2513.47,67856.0
1751771880,2513.46,2513.47,2513.03,2513.04,244326.0
1751771940,2513.04,2513.04,2512.06,2512.06,216288.0
1751772000,2512.06,2512.06,2510.45,2511.22,863760.0
1751772060,2511.22,2511.42,2511.22,2511.4,182900.0
1751772120,2511.41,2511.8,2511.0,2511.5,614616.0
1751772180,2511.51,2511.53,2511.0,2511.29,343270.0
1751772240,2511.28,2511.28,2510.21,2510.32,394374.0
1751772300,2510.32,2510.72,2509.2,2509.25,2914988.0
1751772360,2509.25,2510.0,2509.0,2509.99,253190.0
1751772420,2510.0,2510.62,2509.99,2510.62,159092.0
1751772480,2510.62,2510.69,2510.17,2510.17,277622.0
1751772540,2510.18,2510.18,2508.84,2508.84,482166.0
1751772600,2508.84,2509.37,2508.68,2509.34,732900.0
1751772660,2509.34,2509.6,2509.26,2509.38,298404.0
1751772720,2509.37,2509.37,2508.55,2509.14,340400.0
1751772780,2509.13,2509.14,2508.35,2509.0,377532.0
1751772840,2509.0,2510.0,2509.0,2509.99,447630.0
1751772900,2510.0,2510.0,2509.79,2509.96,64636.0
1751772960,2509.96,2509.96,2509.58,2509.95,169560.0
1751773020,2509.95,2510.39,2509.95,2510.09,392734.0
1751773080,2510.09,2510.09,2509.76,2510.08,144774.0
1751773140,2510.08,2510.51,2510.08,2510.41,518506.0
1751773200,2510.41,2510.42,2509.88,2510.05,169788.0
1751773260,2510.05,2510.06,2510.05,2510.06,26034.0
1751773320,2510.06,2510.06,2508.69,2509.6,653518.0
1751773380,2509.6,2510.0,2509.6,2510.0,274510.0
1751773440,2509.99,2511.0,2509.98,2511.0,239722.0
1751773500,2511.0,2511.28,2510.83,2510.84,181838.0
1751773560,2510.84,2511.57,2510.84,2511.56,231626.0
1751773620,2511.56,2511.88,2511.32,2511.33,138396.0
1751773680,2511.33,2511.33,2510.56,2510.57,220632.0
1751773740,2510.56,2511.02,2510.42,2511.01,176752.0
1751773800,2511.01,2511.01,2510.56,2510.6,270614.0
1751773860,2510.61,2512.16,2510.6,2512.03,427028.0
1751773920,2512.03,2512.03,2511.38,2511.78,221606.0
1751773980,2511.78,2512.52,2511.78,2512.38,223474.0
1751774040,2512.38,2514.1,2512.38,2513.85,306018.0
1751774100,2513.85,2514.1,2513.79,2514.09,129958.0
1751774160,2514.1,2514.1,2513.81,2514.0,266244.0
1751774220,2514.0,2514.0,2513.7,2513.71,96588.0
1751774280,2513.71,2513.78,2513.57,2513.77,177970.0
1751774340,2513.77,2513.78,2513.77,2513.78,103862.0
1751774400,2513.78,2514.03,2513.14,2513.14,483220.0
1751774460,2513.14,2513.39,2512.69,2513.38,217052.0
1751774520,2513.38,2514.5,2513.38,2514.5,196190.0
1751774580,2514.5,2516.34,2514.49,2515.99,1251810.0
1751774640,2515.99,2516.0,2515.52,2515.75,517988.0
1751774700,2515.75,2516.39,2515.75,2516.39,428984.0
1751774760,2516.39,2517.22,2516.27,2516.28,820700.0
1751774820,2516.27,2517.01,2516.06,2517.01,401562.0
1751774880,2517.01,2517.16,2516.64,2516.64,235282.0
1751774940,2516.65,2516.65,2515.6,2515.6,405590.0
1751775000,2515.6,2515.91,2515.5,2515.9,303888.0
1751775060,2515.9,2516.46,2515.9,2516.12,387658.0
1751775120,2516.13,2516.24,2515.82,2516.18,179082.0
1751775180,2516.18,2516.48,2516.18,2516.22,278554.0
1751775240,2516.22,2516.22,2516.2,2516.2,184834.0
1751775300,2516.2,2516.21,2515.56,2515.56,293204.0
1751775360,2515.57,2515.57,2515.36,2515.37,119782.0
1751775420,2515.36,2515.37,2514.62,2514.62,230448.0
1751775480,2514.61,2514.61,2514.0,2514.5,628722.0
1751775540,2514.5,2515.41,2514.5,2515.22,244502.0
1751775600,2515.22,2515.23,2514.77,2514.77,91090.0
1751775660,2514.78,2514.78,2513.5,2513.51,398018.0
1751775720,2513.5,2513.59,2512.97,2513.38,603878.0
1751775780,2513.39,2513.39,2513.06,2513.06,120316.0
1751775840,2513.07,2513.2,2511.99,2512.22,419114.0
1751775900,2512.13,2512.13,2511.17,2511.18,251910.0
1751775960,2511.17,2511.18,2510.5,2510.69,385066.0
1751776020,2510.7,2511.0,2510.7,2511.0,247746.0
1751776080,2511.0,2511.0,2510.73,2510.73,128892.0
1751776140,2510.74,2510.87,2510.73,2510.87,143928.0
1751776200,2510.86,2511.38,2510.86,2511.37,221960.0
1751776260,2511.37,2511.94,2511.37,2511.52,361980.0
1751776320,2511.52,2511.52,2510.37,2510.57,306128.0
1751776380,2510.56,2510.57,2509.57,2510.26,672112.0
1751776440,2510.26,2511.0,2510.03,2510.99,617874.0
1751776500,2510.99,2511.21,2510.99,2511.2,505614.0
1751776560,2511.21,2511.89,2511.2,2511.89,102302.0
1751776620,2511.89,2511.89,2510.21,2510.49,284090.0
1751776680,2510.49,2510.9,2510.48,2510.6,182542.0
1751776740,2510.6,2510.77,2510.53,2510.76,144724.0
1751776800,2510.76,2510.77,2510.17,2510.17,270322.0
1751776860,2510.17,2510.25,2510.0,2510.13,213736.0
1751776920,2510.12,2510.39,2510.12,2510.38,138020.0
1751776980,2510.38,2511.34,2510.38,2511.33,205690.0
1751777040,2511.33,2512.19,2511.33,2512.19,163504.0
1751777100,2512.18,2512.19,2511.86,2511.87,129150.0
1751777160,2511.87,2511.87,2511.51,2511.51,71440.0
1751777220,2511.51,2511.54,2511.29,2511.5,227718.0
1751777280,2511.5,2511.88,2511.5,2511.61,68742.0
1751777340,2511.61,2512.2,2511.6,2512.2,75944.0
1751777400,2512.19,2512.42,2511.47,2511.47,304656.0
1751777460,2511.47,2511.47,2511.46,2511.47,57728.0
1751777520,2511.47,2511.47,2511.03,2511.04,133684.0
1751777580,2511.03,2511.32,2510.88,2510.88,271684.0
1751777640,2510.88,2510.97,2510.65,2510.97,139822.0
1751777700,2510.97,2511.56,2510.97,2511.56,162962.0
1751777760,2511.55,2511.56,2511.38,2511.38,61942.0
1751777820,2511.38,2511.39,2511.38,2511.39,32488.0
1751777880,2511.39,2511.55,2511.17,2511.55,211118.0
1751777940,2511.55,2511.55,2511.0,2511.13,87616.0
1751778000,2511.14,2511.26,2511.13,2511.26,140484.0
1751778060,2511.26,2511.28,2511.25,2511.28,95868.0
1751778120,2511.27,2511.37,2510.78,2510.78,264238.0
1751778180,2510.79,2510.95,2510.78,2510.79,186578.0
1751778240,2510.78,2510.79,2509.65,2509.66,448264.0
1751778300,2509.65,2510.55,2509.46,2509.47,258920.0
1751778360,2509.47,2509.63,2509.46,2509.62,229776.0
1751778420,2509.62,2509.84,2509.62,2509.84,215102.0
1751778480,2509.84,2509.84,2509.57,2509.69,133236.0
1751778540,2509.69,2510.25,2509.25,2510.25,294918.0
1751778600,2510.24,2510.56,2510.15,2510.16,390938.0
1751778660,2510.16,2510.16,2510.0,2510.0,399758.0
1751778720,2510.0,2510.01,2509.43,2509.91,120746.0
1751778780,2509.91,2509.91,2509.68,2509.68,108396.0
1751778840,2509.68,2510.17,2509.67,2509.93,132542.0
1751778900,2509.93,2510.1,2509.93,2510.09,66562.0
1751778960,2510.09,2510.1,2510.0,2510.08,38512.0
1751779020,2510.07,2510.88,2510.07,2510.08,125492.0
1751779080,2510.09,2510.5,2510.08,2510.49,107074.0
1751779140,2510.5,2510.61,2510.49,2510.51,77720.0
1751779200,2510.57,2510.88,2510.57,2510.88,272618.0
1751779260,2510.94,2512.02,2510.94,2511.85,400368.0
1751779320,2511.85,2512.15,2511.76,2511.77,261776.0
1751779380,2511.76,2512.02,2511.27,2511.27,300400.0
1751779440,2511.28,2511.38,2510.94,2510.95,371222.0
1751779500,2510.95,2511.94,2510.77,2511.94,111754.0
1751779560,2511.94,2511.94,2511.93,2511.94,32184.0
1751779620,2511.94,2511.94,2511.56,2511.56,74092.0
1751779680,2511.56,2511.57,2511.56,2511.56,97424.0
1751779740,2511.57,2511.57,2511.26,2511.4,65962.0
1751779800,2511.4,2511.41,2511.27,2511.27,45660.0
1751779860,2511.27,2511.99,2511.15,2511.99,54026.0
1751779920,2512.0,2512.13,2511.57,2511.67,249318.0
1751779980,2511.67,2511.67,2510.67,2510.86,303046.0
1751780040,2510.86,2511.25,2510.68,2510.76,478964.0
1751780100,2510.76,2510.76,2509.0,2509.05,656650.0
1751780160,2509.06,2509.42,2508.57,2508.57,491934.0
1751780220,2508.57,2508.58,2507.64,2507.97,1037186.0
1751780280,2507.99,2508.99,2507.99,2508.83,286764.0
1751780340,2508.83,2509.05,2508.82,2509.05,622640.0
1751780400,2509.04,2509.23,2509.04,2509.23,92840.0
1751780460,2509.22,2509.97,2509.22,2509.54,152342.0
1751780520,2509.55,2509.62,2509.42,2509.42,137298.0
1751780580,2509.29,2509.29,2509.0,2509.0,164622.0
1751780640,2509.0,2509.23,2508.67,2509.22,335796.0
1751780700,2509.22,2509.92,2509.22,2509.91,162570.0
1751780760,2509.92,2510.18,2509.81,2509.82,137866.0
1751780820,2509.82,2511.0,2509.77,2511.0,437646.0
1751780880,2511.0,2511.0,2510.33,2510.33,65038.0
1751780940,2510.33,2510.56,2510.33,2510.56,68758.0
1751781000,2510.55,2510.56,2510.34,2510.54,43554.0
1751781060,2510.54,2510.55,2509.7,2509.82,200516.0
1751781120,2509.83,2510.12,2509.82,2509.99,65842.0
1751781180,2509.99,2510.1,2509.7,2509.7,103934.0
1751781240,2509.7,2510.06,2509.7,2509.88,204650.0
1751781300,2509.89,2510.12,2509.72,2510.11,81284.0
1751781360,2510.12,2510.12,2509.22,2509.22,903746.0
1751781420,2509.22,2509.22,2508.33,2509.02,520192.0
1751781480,2509.01,2509.1,2508.9,2509.1,70468.0
1751781540,2509.1,2509.81,2509.09,2509.81,116106.0
1751781600,2509.8,2509.89,2509.26,2509.26,206404.0
1751781660,2509.1,2509.36,2508.98,2508.98,296436.0
1751781720,2508.98,2508.99,2508.81,2508.82,62492.0
1751781780,2508.82,2508.82,2508.2,2508.23,218180.0
1751781840,2508.23,2508.89,2508.22,2508.25,259998.0
1751781900,2508.25,2509.68,2508.24,2509.67,772606.0
1751781960,2509.68,2511.0,2509.67,2510.32,598044.0
1751782020,2510.31,2510.32,2510.31,2510.32,94164.0
1751782080,2510.31,2510.32,2510.31,2510.32,76036.0
1751782140,2510.32,2510.32,2510.12,2510.12,114950.0
1751782200,2510.12,2510.31,2510.0,2510.3,156844.0
1751782260,2510.31,2511.85,2510.3,2511.85,117004.0
1751782320,2511.88,2513.41,2511.88,2513.23,741824.0
1751782380,2513.23,2514.37,2513.23,2514.24,939888.0
1751782440,2514.24,2514.24,2514.0,2514.0,458202.0
1751782500,2514.01,2516.07,2514.0,2516.07,2056134.0
1751782560,2515.86,2516.33,2515.62,2515.79,1248288.0
1751782620,2515.79,2525.78,2515.53,2525.68,21706058.0
1751782680,2525.56,2525.56,2523.34,2524.49,4404242.0
1751782740,2524.5,2524.5,2521.39,2521.39,3324184.0
1751782800,2521.31,2523.83,2521.17,2522.7,2271946.0
1751782860,2522.35,2524.53,2521.76,2523.0,1806100.0
1751782920,2523.13,2523.32,2522.01,2522.75,987912.0
1751782980,2522.63,2523.0,2521.93,2522.53,1195286.0
1751783040,2522.4,2522.4,2521.37,2521.37,591544.0
1751783100,2521.37,2521.37,2520.6,2521.0,650442.0
1751783160,2520.99,2521.0,2520.21,2520.21,518162.0
1751783220,2520.21,2520.68,2520.0,2520.01,645668.0
1751783280,2520.01,2520.2,2519.47,2519.66,675518.0
1751783340,2519.67,2519.79,2519.49,2519.5,248192.0
1751783400,2519.5,2520.18,2517.33,2517.34,1808850.0
1751783460,2517.69,2518.4,2517.36,2518.34,958896.0
1751783520,2518.24,2518.43,2516.93,2516.94,905822.0
1751783580,2516.93,2517.54,2516.46,2516.6,809086.0
1751783640,2516.85,2517.86,2516.85,2517.78,947342.0
1751783700,2517.77,2520.07,2517.77,2520.06,768670.0
1751783760,2520.06,2520.66,2519.25,2520.66,898984.0
1751783820,2520.65,2521.09,2520.33,2521.08,354438.0
1751783880,2521.09,2521.09,2520.36,2521.07,419736.0
1751783940,2520.92,2520.92,2520.02,2520.03,222122.0
1751784000,2520.03,2520.88,2519.54,2519.54,373436.0
1751784060,2519.55,2520.11,2519.12,2519.62,236900.0
1751784120,2519.62,2519.87,2518.29,2518.34,416090.0
1751784180,2518.34,2520.0,2518.13,2519.72,859458.0
1751784240,2519.72,2519.73,2519.28,2519.28,121368.0
1751784300,2519.28,2520.11,2519.28,2520.11,342070.0
1751784360,2520.11,2520.82,2520.03,2520.03,502154.0
1751784420,2520.03,2520.39,2519.15,2519.15,446164.0
1751784480,2519.16,2519.37,2519.15,2519.37,150222.0
1751784540,2519.36,2519.37,2518.65,2518.65,241734.0
1751784600,2518.65,2518.92,2518.46,2518.91,172416.0
1751784660,2518.92,2519.8,2518.51,2519.8,449684.0
1751784720,2519.79,2519.8,2519.16,2519.17,129476.0
1751784780,2519.16,2519.75,2519.16,2519.6,360966.0
1751784840,2519.59,2519.81,2519.31,2519.81,759110.0
1751784900,2519.8,2521.38,2519.8,2521.38,312030.0
1751784960,2521.61,2522.06,2521.04,2521.04,885880.0
1751785020,2521.05,2521.05,2520.08,2520.81,445224.0
1751785080,2520.82,2520.95,2519.76,2519.76,966676.0
1751785140,2519.77,2520.37,2519.76,2520.36,335004.0
1751785200,2520.37,2521.53,2520.36,2520.68,552702.0
1751785260,2520.68,2520.87,2520.2,2520.87,161080.0
1751785320,2520.86,2522.04,2520.86,2521.37,644188.0
1751785380,2521.37,2522.49,2520.84,2521.92,935256.0
1751785440,2521.74,2522.43,2521.73,2521.95,326148.0
1751785500,2521.96,2522.14,2521.14,2522.14,547248.0
1751785560,2522.14,2522.23,2521.67,2522.21,776184.0
1751785620,2522.21,2522.21,2521.01,2521.7,566628.0
1751785680,2521.69,2521.7,2520.91,2521.29,523810.0
1751785740,2521.29,2521.7,2521.29,2521.57,202488.0
1751785800,2521.57,2521.96,2521.19,2521.19,581346.0
1751785860,2521.18,2522.73,2521.18,2522.72,465168.0
1751785920,2522.73,2522.98,2522.6,2522.98,348898.0
1751785980,2522.97,2523.0,2522.0,2522.57,552610.0
1751786040,2522.58,2522.67,2522.42,2522.43,321272.0
1751786100,2522.43,2524.0,2522.42,2523.39,844888.0
1751786160,2523.4,2523.73,2522.81,2523.07,509546.0
1751786220,2523.07,2523.72,2522.82,2523.71,417920.0
1751786280,2523.72,2524.62,2523.56,2523.56,480440.0
1751786340,2523.56,2523.56,2520.56,2520.76,957794.0
1751786400,2520.77,2520.89,2518.83,2519.36,1158810.0
1751786460,2519.36,2519.44,2518.66,2519.44,527698.0
1751786520,2519.44,2519.64,2519.0,2519.64,342992.0
1751786580,2519.64,2520.84,2519.34,2520.84,605534.0
1751786640,2520.83,2520.84,2520.4,2520.4,301780.0
1751786700,2520.4,2520.72,2520.24,2520.36,469078.0
1751786760,2520.37,2520.86,2520.36,2520.86,205018.0
1751786820,2520.85,2520.92,2520.07,2520.08,911398.0
1751786880,2520.08,2520.52,2520.08,2520.51,257332.0
1751786940,2520.51,2520.65,2520.51,2520.65,173664.0
1751787000,2520.65,2521.0,2520.07,2520.08,522564.0
1751787060,2520.08,2520.08,2519.52,2519.75,306686.0
1751787120,2519.75,2519.75,2518.88,2518.99,636034.0
1751787180,2518.99,2519.1,2518.67,2518.96,312448.0
1751787240,2518.95,2519.14,2518.44,2518.44,314366.0
1751787300,2518.44,2518.63,2518.41,2518.61,282578.0
1751787360,2518.61,2518.62,2518.0,2518.11,489084.0
1751787420,2518.11,2518.88,2518.11,2518.87,364752.0
1751787480,2518.87,2519.29,2518.53,2519.04,498826.0
1751787540,2519.04,2519.15,2518.9,2518.91,150736.0
1751787600,2518.91,2518.91,2518.51,2518.89,203346.0
1751787660,2518.89,2518.97,2518.89,2518.97,129526.0
1751787720,2518.96,2518.97,2518.17,2518.3,642430.0
1751787780,2518.3,2518.62,2518.29,2518.41,386132.0
1751787840,2518.41,2518.85,2518.4,2518.84,158056.0
1751787900,2518.85,2519.31,2518.84,2519.18,294464.0
1751787960,2519.19,2519.19,2519.0,2519.0,391500.0
1751788020,2519.0,2519.01,2518.58,2518.59,222754.0
1751788080,2518.59,2518.67,2517.66,2518.67,454400.0
1751788140,2518.67,2520.0,2518.66,2520.0,292328.0
1751788200,2519.99,2520.0,2518.6,2519.11,470698.0
1751788260,2519.11,2519.22,2518.72,2518.8,296162.0
1751788320,2518.8,2519.03,2518.56,2518.56,244848.0
1751788380,2518.57,2518.64,2518.1,2518.23,502560.0
1751788440,2518.23,2518.24,2518.16,2518.17,114950.0
1751788500,2518.17,2518.34,2517.87,2517.88,288130.0
1751788560,2517.88,2517.88,2516.76,2517.05,634772.0
1751788620,2517.05,2517.44,2516.7,2517.21,485254.0
1751788680,2517.2,2517.21,2516.9,2516.91,101206.0
1751788740,2516.9,2516.91,2516.71,2516.91,424908.0
1751788800,2516.9,2517.62,2516.78,2516.78,755184.0
1751788860,2516.78,2516.79,2514.0,2514.27,2413754.0
1751788920,2514.51,2515.0,2514.01,2514.99,1202100.0
1751788980,2514.99,2515.24,2513.69,2513.76,1149358.0
1751789040,2513.76,2515.27,2513.69,2515.27,1227328.0
1751789100,2515.27,2515.95,2515.27,2515.79,413036.0
1751789160,2515.61,2516.45,2515.6,2516.44,513150.0
1751789220,2516.45,2516.6,2514.93,2515.17,1297524.0
1751789280,2515.16,2515.31,2513.8,2514.32,834964.0
1751789340,2514.18,2514.22,2513.36,2514.22,615490.0
1751789400,2514.21,2515.5,2514.0,2514.0,370344.0
1751789460,2514.0,2514.0,2512.35,2513.42,1308242.0
1751789520,2513.42,2513.86,2513.1,2513.85,469006.0
1751789580,2513.85,2514.86,2512.43,2512.99,1298810.0
1751789640,2512.99,2513.0,2512.35,2512.47,437016.0
1751789700,2512.48,2512.61,2511.55,2512.12,1284864.0
1751789760,2512.12,2512.22,2511.34,2511.82,934566.0
1751789820,2511.82,2511.83,2511.0,2511.01,724896.0
1751789880,2511.01,2511.01,2510.1,2510.39,1484830.0
1751789940,2510.39,2511.0,2509.51,2509.76,2480980.0
1751790000,2509.75,2510.0,2508.58,2509.37,3430760.0
1751790060,2509.36,2509.37,2508.39,2508.88,2437196.0
1751790120,2508.95,2511.15,2508.33,2510.4,2772882.0
1751790180,2510.39,2511.44,2508.83,2509.0,3003764.0
1751790240,2508.99,2509.73,2508.3,2508.92,1469902.0
1751790300,2508.91,2509.32,2508.64,2508.65,546156.0
1751790360,2508.65,2509.67,2508.65,2509.21,851836.0
1751790420,2509.21,2509.67,2509.2,2509.22,708354.0
1751790480,2509.22,2509.53,2507.69,2507.85,2702022.0
1751790540,2507.85,2508.73,2507.85,2508.65,1394944.0
1751790600,2508.17,2510.01,2507.91,2510.01,1092992.0
1751790660,2510.0,2510.26,2509.57,2509.98,580204.0
1751790720,2509.98,2511.23,2509.98,2510.16,661834.0
1751790780,2510.17,2510.88,2510.16,2510.52,238138.0
1751790840,2510.47,2512.01,2510.33,2511.8,782984.0
1751790900,2511.8,2511.82,2510.99,2511.82,1164104.0
1751790960,2511.81,2512.0,2511.53,2512.0,322160.0
1751791020,2512.21,2512.24,2511.96,2512.05,438100.0
1751791080,2512.05,2512.23,2511.69,2511.72,412542.0
1751791140,2511.72,2512.16,2511.51,2511.51,462654.0
1751791200,2511.51,2511.78,2510.62,2511.77,514380.0
1751791260,2511.77,2511.78,2511.21,2511.63,220806.0
1751791320,2511.63,2511.68,2511.15,2511.68,217674.0
1751791380,2511.67,2511.68,2511.42,2511.54,248946.0
1751791440,2511.55,2511.94,2511.44,2511.94,116390.0
1751791500,2511.94,2513.0,2511.78,2513.0,631984.0
1751791560,2512.99,2514.8,2512.99,2514.22,1167918.0
1751791620,2514.22,2514.56,2513.84,2514.11,451262.0
1751791680,2514.21,2514.62,2513.87,2513.88,351172.0
1751791740,2513.88,2514.28,2513.87,2514.27,138078.0
1751791800,2514.28,2514.28,2513.73,2513.73,170248.0
1751791860,2513.73,2513.74,2513.5,2513.51,248558.0
1751791920,2513.51,2513.51,2513.3,2513.3,291896.0
1751791980,2513.11,2514.0,2512.99,2514.0,353208.0
1751792040,2514.0,2514.0,2513.51,2513.56,180968.0
1751792100,2513.56,2513.56,2511.39,2511.4,508592.0
1751792160,2511.39,2511.43,2510.96,2511.42,478166.0
1751792220,2511.42,2511.51,2511.12,2511.13,176748.0
1751792280,2511.12,2511.3,2511.12,2511.27,170746.0
1751792340,2511.27,2511.9,2511.27,2511.9,183778.0
1751792400,2511.89,2511.9,2511.21,2511.31,984250.0
1751792460,2511.32,2511.32,2510.74,2510.94,316930.0
1751792520,2510.94,2511.08,2510.48,2510.5,386450.0
1751792580,2510.5,2512.53,2510.49,2512.38,349450.0
1751792640,2512.38,2513.0,2512.33,2512.89,291330.0
1751792700,2512.88,2514.0,2512.52,2514.0,122670.0
1751792760,2514.0,2514.0,2513.4,2513.51,367078.0
1751792820,2513.5,2514.43,2513.5,2513.6,287012.0
1751792880,2513.6,2513.66,2513.54,2513.65,160544.0
1751792940,2513.66,2513.91,2513.4,2513.41,332978.0
1751793000,2513.41,2513.41,2513.0,2513.02,90872.0
1751793060,2513.02,2513.02,2512.52,2512.96,177408.0
1751793120,2512.96,2513.35,2512.95,2513.35,56544.0
1751793180,2513.34,2513.88,2513.16,2513.88,167276.0
1751793240,2513.88,2514.4,2513.77,2513.77,327336.0
1751793300,2513.62,2513.78,2513.49,2513.63,171884.0
1751793360,2513.64,2513.64,2511.7,2511.71,267508.0
1751793420,2511.71,2512.37,2511.71,2512.06,341594.0
1751793480,2512.06,2512.69,2512.06,2512.65,237044.0
1751793540,2512.65,2512.76,2512.52,2512.54,189834.0
1751793600,2512.54,2513.06,2512.31,2512.36,279394.0
1751793660,2512.35,2513.0,2512.24,2512.24,133940.0
1751793720,2512.24,2512.74,2512.23,2512.73,99934.0
1751793780,2512.73,2513.01,2512.73,2512.77,76308.0
1751793840,2512.78,2512.78,2512.77,2512.77,26928.0
1751793900,2512.77,2513.14,2512.77,2513.13,114574.0
1751793960,2513.13,2513.25,2512.78,2513.24,182314.0
1751794020,2513.24,2513.6,2512.74,2513.47,258506.0
1751794080,2513.47,2513.62,2513.46,2513.61,136092.0
1751794140,2513.61,2513.73,2513.61,2513.72,74112.0
1751794200,2513.73,2514.0,2513.47,2513.99,569486.0
1751794260,2513.92,2513.92,2513.76,2513.76,91232.0
1751794320,2513.76,2514.38,2513.76,2514.38,130684.0
1751794380,2514.37,2515.7,2514.37,2515.56,804904.0
1751794440,2515.56,2515.57,2515.0,2515.31,244820.0
1751794500,2515.37,2516.57,2515.37,2516.18,948404.0
1751794560,2516.17,2516.61,2515.25,2515.26,930852.0
1751794620,2515.26,2515.5,2515.0,2515.38,235564.0
1751794680,2515.38,2515.39,2515.01,2515.01,225338.0
1751794740,2515.01,2515.02,2513.66,2513.8,844388.0
1751794800,2513.8,2513.8,2513.29,2513.38,294858.0
1751794860,2513.38,2513.61,2513.37,2513.61,153018.0
1751794920,2513.61,2514.32,2513.6,2514.32,279046.0
1751794980,2514.32,2514.32,2513.93,2513.93,188360.0
1751795040,2513.93,2513.94,2513.26,2513.27,450922.0
1751795100,2513.27,2513.27,2513.0,2513.24,140860.0
1751795160,2513.24,2513.24,2512.27,2512.47,328744.0
1751795220,2512.48,2512.7,2512.47,2512.69,687742.0
1751795280,2512.69,2512.7,2508.16,2509.53,3176246.0
1751795340,2509.63,2509.68,2508.5,2508.54,1908190.0
1751795400,2508.54,2508.69,2505.41,2507.0,4165562.0
1751795460,2507.0,2508.4,2506.99,2507.83,908132.0
1751795520,2507.83,2508.26,2505.58,2505.76,1976692.0
1751795580,2505.76,2507.19,2505.62,2507.06,1435180.0
1751795640,2507.06,2507.07,2506.13,2506.28,795384.0
1751795700,2506.28,2507.3,2506.0,2506.91,1786886.0
1751795760,2506.91,2507.83,2506.44,2506.66,1815500.0
1751795820,2506.72,2507.64,2506.61,2506.61,857196.0
1751795880,2506.61,2506.95,2506.61,2506.63,366090.0
1751795940,2506.62,2506.63,2505.42,2506.12,979018.0
1751796000,2506.12,2506.19,2503.01,2503.01,3534568.0
1751796060,2503.01,2504.35,2503.01,2503.58,1284012.0
1751796120,2503.58,2503.7,2502.26,2502.9,1467178.0
1751796180,2502.91,2505.6,2502.9,2505.34,2305790.0
1751796240,2505.33,2507.25,2505.32,2507.03,1295016.0
1751796300,2507.03,2507.04,2505.2,2505.38,652306.0
1751796360,2505.39,2505.95,2505.0,2505.01,725614.0
1751796420,2505.0,2505.28,2504.19,2504.98,709258.0
1751796480,2504.98,2506.31,2504.97,2506.31,756218.0
1751796540,2506.19,2506.19,2505.4,2505.4,894620.0
1751796600,2505.4,2505.73,2505.3,2505.59,176932.0
1751796660,2505.59,2507.13,2505.58,2507.12,350674.0
1751796720,2507.12,2507.12,2506.2,2506.24,430538.0
1751796780,2506.25,2506.78,2506.24,2506.77,245854.0
1751796840,2506.77,2506.94,2506.23,2506.94,364924.0
1751796900,2506.6,2506.86,2506.55,2506.85,466684.0
1751796960,2506.86,2508.66,2506.85,2507.85,1426960.0
1751797020,2507.85,2507.85,2507.07,2507.51,421208.0
1751797080,2507.52,2508.05,2507.51,2507.77,240592.0
1751797140,2507.77,2508.4,2507.76,2508.15,725706.0
1751797200,2508.15,2508.15,2505.0,2505.01,1458512.0
1751797260,2505.01,2505.01,2504.57,2504.76,384456.0
1751797320,2504.76,2505.34,2504.58,2505.34,514990.0
1751797380,2505.34,2505.85,2505.33,2505.84,224560.0
1751797440,2505.85,2507.6,2505.84,2507.59,503742.0
1751797500,2507.6,2508.06,2507.6,2507.82,499594.0
1751797560,2507.82,2508.7,2507.82,2508.69,421858.0
1751797620,2508.7,2508.93,2508.24,2508.25,421876.0
1751797680,2508.25,2508.88,2508.24,2508.81,455312.0
1751797740,2508.8,2509.27,2508.8,2509.0,421200.0
1751797800,2509.0,2512.8,2508.91,2512.56,2708586.0
1751797860,2512.76,2512.76,2511.1,2511.12,968502.0
1751797920,2511.05,2511.75,2510.69,2510.69,744986.0
1751797980,2510.7,2512.61,2510.42,2512.04,519884.0
1751798040,2512.26,2512.26,2511.05,2511.29,234456.0
1751798100,2511.3,2511.3,2510.51,2510.52,168038.0
1751798160,2510.52,2510.77,2510.15,2510.3,762476.0
1751798220,2510.3,2511.17,2510.3,2511.16,234042.0
1751798280,2511.17,2511.29,2510.66,2511.29,160726.0
1751798340,2511.29,2511.29,2510.54,2510.54,282018.0
1751798400,2510.54,2510.95,2510.51,2510.8,142880.0
1751798460,2510.8,2511.29,2510.3,2510.31,180216.0
1751798520,2510.31,2511.29,2510.3,2511.29,143124.0
1751798580,2511.29,2511.56,2511.0,2511.18,194246.0
1751798640,2511.18,2511.47,2511.0,2511.0,203214.0
1751798700,2511.0,2511.0,2510.17,2510.59,248566.0
1751798760,2510.58,2510.91,2510.58,2510.9,231780.0
1751798820,2510.9,2510.99,2510.0,2510.0,141942.0
1751798880,2510.0,2510.43,2509.39,2509.4,298824.0
1751798940,2509.4,2509.76,2508.82,2509.51,213828.0
1751799000,2509.51,2509.71,2507.89,2508.85,826372.0
1751799060,2508.96,2509.47,2508.87,2509.0,208644.0
1751799120,2509.0,2509.02,2508.54,2509.01,141824.0
1751799180,2509.01,2509.13,2508.56,2508.56,323378.0
1751799240,2508.57,2508.91,2508.56,2508.81,111316.0
1751799300,2508.81,2509.23,2508.0,2508.45,471756.0
1751799360,2508.44,2508.57,2508.23,2508.23,392436.0
1751799420,2508.23,2508.32,2507.7,2507.7,410508.0
1751799480,2507.71,2507.71,2506.98,2506.99,638218.0
1751799540,2506.98,2507.0,2506.98,2506.99,166360.0
1751799600,2506.99,2507.5,2506.99,2507.49,353580.0
1751799660,2507.49,2508.0,2506.99,2507.02,382446.0
1751799720,2507.02,2507.29,2507.01,2507.29,110556.0
1751799780,2507.29,2507.54,2506.5,2507.12,380110.0
1751799840,2507.13,2507.18,2506.03,2507.18,491178.0
1751799900,2507.82,2508.71,2507.7,2508.24,568196.0
1751799960,2508.24,2508.24,2507.49,2507.94,118362.0
1751800020,2507.94,2509.5,2507.94,2509.5,185872.0
1751800080,2509.5,2509.8,2509.39,2509.8,218498.0
1751800140,2509.79,2509.8,2509.04,2509.04,469462.0
1751800200,2509.05,2509.05,2508.74,2508.74,521576.0
1751800260,2508.74,2508.75,2507.81,2508.19,242448.0
1751800320,2508.19,2508.65,2508.15,2508.64,116260.0
1751800380,2508.63,2508.64,2508.22,2508.23,660136.0
1751800440,2508.22,2508.47,2508.22,2508.26,130450.0
1751800500,2508.27,2509.8,2508.26,2509.29,359104.0
1751800560,2509.29,2509.65,2509.29,2509.64,112298.0
1751800620,2509.65,2509.65,2508.88,2509.05,193228.0
1751800680,2509.05,2509.65,2509.05,2509.16,84290.0
1751800740,2509.17,2509.29,2508.32,2509.29,169642.0
1751800800,2509.28,2509.9,2508.7,2508.7,254578.0
1751800860,2508.7,2510.0,2508.7,2510.0,199542.0
1751800920,2510.0,2510.04,2509.52,2510.03,347156.0
1751800980,2510.04,2510.5,2509.88,2510.49,246792.0
1751801040,2510.49,2510.62,2510.0,2510.3,149416.0
1751801100,2510.3,2510.3,2509.89,2510.3,330770.0
1751801160,2510.29,2511.22,2510.29,2511.22,371642.0
1751801220,2511.21,2511.22,2510.42,2510.77,209484.0
1751801280,2510.77,2511.31,2510.76,2511.31,100892.0
1751801340,2511.31,2511.39,2510.84,2510.84,394264.0
1751801400,2510.84,2511.2,2510.83,2510.84,117026.0
1751801460,2510.85,2510.85,2510.39,2510.4,209388.0
1751801520,2510.32,2510.82,2510.31,2510.81,69340.0
1751801580,2510.82,2511.36,2510.42,2510.43,261022.0
1751801640,2510.33,2510.56,2510.1,2510.55,106074.0
1751801700,2510.55,2510.78,2510.42,2510.76,69852.0
1751801760,2510.76,2511.47,2510.75,2511.47,147428.0
1751801820,2511.47,2511.61,2511.47,2511.61,134750.0
1751801880,2511.61,2511.61,2511.26,2511.58,155672.0
1751801940,2511.58,2511.59,2511.13,2511.39,196882.0
1751802000,2511.39,2512.8,2511.39,2512.8,464386.0
1751802060,2512.8,2512.8,2511.74,2511.74,224462.0
1751802120,2511.73,2511.73,2511.15,2511.28,145462.0
1751802180,2511.27,2511.28,2511.02,2511.12,266392.0
1751802240,2511.13,2511.61,2511.06,2511.61,256320.0
1751802300,2511.61,2512.61,2511.61,2512.13,224660.0
1751802360,2512.12,2512.67,2512.12,2512.67,204104.0
1751802420,2512.67,2512.94,2512.3,2512.3,354190.0
1751802480,2512.31,2512.77,2512.1,2512.3,643534.0
1751802540,2512.31,2512.64,2512.3,2512.52,171342.0
1751802600,2512.51,2512.52,2511.4,2511.4,325856.0
1751802660,2511.4,2511.87,2511.26,2511.87,133924.0
1751802720,2511.87,2512.0,2511.74,2511.99,237162.0
1751802780,2512.0,2512.12,2511.99,2512.11,113066.0
1751802840,2512.11,2512.12,2511.77,2511.86,99204.0
1751802900,2511.87,2512.5,2511.65,2512.49,279402.0
1751802960,2512.5,2515.21,2512.12,2515.11,3958096.0
1751803020,2515.11,2515.11,2514.13,2514.69,1143722.0
1751803080,2514.69,2514.99,2514.63,2514.97,452186.0
1751803140,2514.89,2514.89,2514.64,2514.73,283442.0
1751803200,2514.72,2514.87,2514.49,2514.49,491946.0
1751803260,2514.49,2514.49,2513.66,2514.13,541550.0
1751803320,2514.16,2514.3,2513.92,2513.93,232232.0
1751803380,2513.93,2514.18,2513.92,2514.01,192872.0
1751803440,2514.01,2514.02,2513.67,2513.79,249364.0
1751803500,2513.8,2513.8,2512.44,2512.52,573374.0
1751803560,2512.53,2514.29,2512.52,2514.29,680208.0
1751803620,2514.17,2514.58,2512.74,2512.75,372554.0
1751803680,2512.75,2512.75,2511.85,2512.63,512122.0
1751803740,2512.63,2512.63,2512.48,2512.48,105946.0
1751803800,2512.49,2512.92,2512.48,2512.66,116626.0
1751803860,2512.66,2512.66,2512.27,2512.28,130220.0
1751803920,2512.28,2512.28,2512.0,2512.01,123966.0
1751803980,2512.0,2512.41,2512.0,2512.41,148822.0
1751804040,2512.41,2512.82,2512.4,2512.82,294186.0
1751804100,2512.81,2512.82,2512.17,2512.64,247240.0
1751804160,2512.65,2512.65,2510.72,2510.72,481830.0
1751804220,2510.72,2511.61,2510.61,2510.62,800886.0
1751804280,2510.61,2511.27,2510.56,2511.27,583170.0
1751804340,2511.27,2511.95,2510.82,2510.82,845956.0
1751804400,2510.83,2512.12,2510.82,2511.5,519668.0
1751804460,2511.5,2511.7,2511.5,2511.7,79224.0
1751804520,2511.7,2512.37,2511.27,2512.03,365970.0
1751804580,2512.02,2512.03,2511.2,2511.21,473254.0
1751804640,2511.21,2511.74,2511.2,2511.48,110298.0
1751804700,2511.48,2511.49,2511.3,2511.3,36210.0
1751804760,2511.3,2511.49,2511.2,2511.48,79682.0
1751804820,2511.61,2511.69,2511.53,2511.53,338568.0
1751804880,2511.54,2511.67,2511.53,2511.67,82754.0
1751804940,2511.67,2511.67,2511.42,2511.43,72242.0
1751805000,2511.42,2512.26,2511.42,2512.05,515280.0
1751805060,2511.9,2512.92,2511.77,2512.62,308884.0
1751805120,2512.63,2513.61,2512.62,2513.61,360048.0
1751805180,2513.61,2514.24,2513.43,2514.08,422836.0
1751805240,2513.88,2515.15,2513.87,2515.14,630390.0
1751805300,2515.14,2516.0,2514.51,2514.52,825628.0
1751805360,2514.52,2515.31,2514.52,2515.31,243720.0
1751805420,2515.3,2515.91,2515.08,2515.09,477536.0
1751805480,2515.09,2520.17,2515.08,2518.36,9621810.0
1751805540,2518.35,2518.46,2517.33,2518.0,1131406.0
1751805600,2518.0,2518.19,2517.43,2517.43,1032950.0
1751805660,2517.44,2517.69,2516.56,2517.68,1416832.0
1751805720,2517.69,2518.82,2517.53,2518.79,938644.0
1751805780,2518.73,2518.73,2517.79,2517.99,800914.0
1751805840,2518.0,2518.0,2517.0,2517.54,561606.0
1751805900,2517.54,2518.2,2517.47,2518.1,405938.0
1751805960,2518.0,2518.55,2517.82,2518.32,1205442.0
1751806020,2518.32,2518.85,2518.14,2518.77,476652.0
1751806080,2518.77,2519.0,2518.22,2518.9,527444.0
1751806140,2518.9,2519.0,2517.68,2518.05,526022.0
1751806200,2518.05,2519.1,2518.04,2519.09,970632.0
1751806260,2519.09,2519.1,2517.92,2518.08,470170.0
1751806320,2518.07,2518.08,2517.3,2517.86,399080.0
1751806380,2517.86,2518.05,2517.39,2518.02,338208.0
1751806440,2518.01,2518.81,2517.92,2518.77,364292.0
1751806500,2518.77,2519.74,2518.77,2519.0,647614.0
1751806560,2519.0,2519.01,2518.64,2518.84,521582.0
1751806620,2518.83,2518.96,2518.55,2518.96,331350.0
1751806680,2518.95,2519.31,2518.38,2518.59,1076870.0
1751806740,2518.59,2518.99,2517.26,2518.99,1740946.0
1751806800,2518.99,2519.17,2518.31,2518.91,701704.0
1751806860,2518.91,2519.36,2518.0,2518.01,858254.0
1751806920,2518.0,2518.13,2517.14,2517.47,659732.0
1751806980,2517.47,2517.7,2516.48,2516.49,607800.0
1751807040,2516.48,2516.49,2515.82,2516.49,1084418.0
1751807100,2516.69,2517.0,2516.49,2516.99,482588.0
1751807160,2516.99,2517.51,2516.88,2517.49,1106548.0
1751807220,2517.49,2517.68,2517.21,2517.3,398770.0
1751807280,2517.3,2518.4,2517.16,2518.33,608522.0
1751807340,2518.33,2518.33,2516.83,2516.84,361270.0
1751807400,2516.96,2517.65,2516.96,2517.65,249716.0
1751807460,2517.64,2518.23,2517.64,2517.89,285268.0
1751807520,2517.88,2518.34,2517.88,2518.33,133060.0
1751807580,2518.34,2518.34,2517.8,2517.8,389872.0
1751807640,2517.97,2518.17,2517.89,2518.03,448844.0
1751807700,2518.03,2518.32,2517.83,2517.83,162358.0
1751807760,2517.84,2517.84,2516.92,2517.25,307494.0
1751807820,2517.25,2517.92,2517.25,2517.82,377988.0
1751807880,2517.82,2518.4,2517.8,2518.25,369314.0
1751807940,2518.25,2518.39,2517.83,2517.99,272006.0
1751808000,2517.99,2518.25,2517.98,2518.0,172220.0
1751808060,2517.99,2518.46,2517.81,2518.46,515784.0
1751808120,2518.46,2521.88,2518.46,2521.6,2681750.0
1751808180,2521.6,2525.91,2521.6,2524.46,7683916.0
1751808240,2524.63,2525.28,2523.68,2524.55,3734060.0
1751808300,2524.56,2524.85,2523.19,2523.41,2311216.0
1751808360,2523.41,2523.41,2522.31,2522.43,1326188.0
1751808420,2522.43,2523.97,2522.03,2523.97,1422326.0
1751808480,2523.97,2524.42,2523.06,2524.0,1049054.0
1751808540,2524.0,2536.79,2523.54,2534.26,26989364.0
1751808600,2534.13,2539.26,2532.8,2537.61,10465832.0
1751808660,2537.51,2543.01,2537.51,2540.88,9814700.0
1751808720,2540.86,2543.74,2536.29,2538.36,7884490.0
1751808780,2538.27,2543.34,2537.89,2543.34,4989864.0
1751808840,2543.33,2543.99,2541.5,2543.63,5135970.0
1751808900,2543.47,2544.0,2540.68,2541.5,3624290.0
1751808960,2541.73,2543.71,2540.0,2542.05,2801908.0
1751809020,2542.06,2542.06,2538.01,2539.23,3370874.0
1751809080,2539.15,2539.33,2536.43,2538.92,3085120.0
1751809140,2538.93,2539.15,2536.61,2537.2,4372120.0
1751809200,2537.2,2538.0,2535.44,2537.27,2711364.0
1751809260,2537.27,2540.38,2536.11,2540.38,2797722.0
1751809320,2540.38,2541.15,2539.93,2540.03,1959456.0
1751809380,2540.03,2540.35,2538.0,2540.03,1316200.0
1751809440,2540.02,2541.99,2539.75,2540.61,1836058.0
1751809500,2540.95,2546.41,2540.95,2546.4,7804532.0
1751809560,2546.4,2546.4,2543.53,2544.38,2845098.0
1751809620,2544.39,2545.0,2542.63,2544.41,2190172.0
1751809680,2544.41,2544.58,2542.51,2542.71,1693734.0
1751809740,2542.81,2544.01,2542.0,2544.0,1623998.0
1751809800,2544.14,2551.24,2543.2,2550.42,11072180.0
1751809860,2550.42,2561.14,2550.34,2560.35,26918614.0
1751809920,2560.78,2565.44,2558.0,2558.86,14777470.0
1751809980,2558.86,2568.0,2555.08,2566.27,13413606.0
1751810040,2565.93,2567.89,2564.6,2565.32,9259680.0
1751810100,2565.33,2569.27,2563.9,2564.65,6821542.0
1751810160,2564.65,2564.75,2560.82,2562.26,5262378.0
1751810220,2562.53,2562.53,2559.01,2559.01,5321772.0
1751810280,2559.01,2559.91,2557.35,2557.37,4856962.0
1751810340,2557.26,2559.0,2555.73,2557.15,6250374.0
1751810400,2557.14,2562.77,2557.14,2562.13,7966108.0
1751810460,2561.91,2562.17,2558.0,2559.43,3070210.0
1751810520,2559.59,2560.18,2558.63,2559.06,2762786.0
1751810580,2558.85,2559.74,2557.42,2559.74,2767362.0
1751810640,2559.74,2559.74,2556.05,2558.51,1954832.0
1751810700,2558.5,2560.25,2557.05,2560.25,1808504.0
1751810760,2560.25,2560.25,2556.15,2556.68,2652130.0
1751810820,2556.77,2558.55,2556.51,2557.5,2405664.0
1751810880,2557.83,2560.05,2557.51,2559.46,1295870.0
1751810940,2559.46,2559.99,2558.72,2559.99,927452.0
1751811000,2559.99,2561.4,2557.45,2559.36,3427914.0
1751811060,2559.36,2559.37,2558.79,2558.81,702944.0
1751811120,2558.69,2558.69,2555.95,2556.12,2856992.0
1751811180,2556.62,2556.73,2553.71,2554.66,3026332.0
1751811240,2554.66,2555.34,2552.84,2553.64,5592306.0
1751811300,2553.56,2555.3,2552.79,2553.99,3918600.0
1751811360,2554.0,2556.6,2552.61,2556.6,5472702.0
1751811420,2556.6,2558.99,2556.29,2558.8,2098534.0
1751811480,2558.8,2559.82,2557.74,2557.75,1257164.0
1751811540,2557.75,2557.99,2554.22,2554.22,1859300.0
1751811600,2554.2,2559.14,2554.19,2558.24,3512008.0
1751811660,2558.24,2558.24,2555.23,2555.83,2513648.0
1751811720,2555.83,2556.76,2554.87,2554.88,1016076.0
1751811780,2554.88,2555.48,2554.49,2554.78,820204.0
1751811840,2554.34,2556.18,2554.01,2556.18,1509150.0
1751811900,2556.19,2557.35,2556.0,2556.49,1569850.0
1751811960,2556.33,2556.99,2555.56,2556.18,465648.0
1751812020,2556.01,2556.01,2554.68,2555.5,674534.0
1751812080,2555.5,2556.57,2555.41,2556.57,722262.0
1751812140,2556.56,2557.0,2556.33,2556.99,462390.0
1751812200,2557.0,2561.2,2556.99,2560.56,3246652.0
1751812260,2560.43,2566.19,2560.37,2566.19,6595440.0
1751812320,2566.29,2566.29,2560.43,2560.59,4803542.0
1751812380,2560.59,2561.23,2558.91,2560.97,3714228.0
1751812440,2560.97,2561.49,2558.64,2559.53,2920584.0
1751812500,2559.53,2560.65,2557.6,2560.09,3226960.0
1751812560,2559.95,2560.08,2558.02,2559.53,3587800.0
1751812620,2559.54,2562.19,2559.53,2561.33,2568058.0
1751812680,2561.33,2562.41,2561.26,2561.6,934470.0
1751812740,2561.61,2562.06,2554.87,2556.94,5468688.0
1751812800,2556.95,2556.95,2552.72,2552.87,5654772.0
1751812860,2552.87,2553.32,2551.37,2551.53,8388198.0
1751812920,2551.51,2552.15,2547.28,2548.1,11995292.0
1751812980,2548.1,2554.38,2546.32,2554.26,14025754.0
1751813040,2553.95,2553.95,2550.35,2552.24,4358532.0
1751813100,2552.23,2553.16,2550.45,2551.08,3653006.0
1751813160,2551.07,2552.11,2549.01,2551.29,2412052.0
1751813220,2551.29,2555.9,2550.29,2555.54,3954448.0
1751813280,2555.54,2556.06,2554.5,2554.69,2225960.0
1751813340,2554.69,2555.98,2554.55,2555.53,1125904.0
1751813400,2555.44,2556.03,2552.84,2553.56,2784474.0
1751813460,2553.43,2554.33,2552.64,2553.49,2495058.0
1751813520,2553.49,2554.58,2553.23,2553.7,448706.0
1751813580,2553.7,2557.0,2553.7,2556.5,932872.0
1751813640,2556.49,2557.0,2556.49,2557.0,473108.0
1751813700,2556.52,2558.82,2555.13,2558.3,3105260.0
1751813760,2558.3,2558.3,2556.17,2556.54,725422.0
1751813820,2556.54,2557.53,2555.8,2557.47,885164.0
1751813880,2557.44,2558.54,2557.44,2557.92,829308.0
1751813940,2557.93,2559.37,2557.92,2558.55,1538086.0
1751814000,2558.55,2559.36,2557.94,2557.94,4644906.0
1751814060,2557.94,2557.95,2555.51,2556.7,3584492.0
1751814120,2556.7,2556.76,2555.46,2555.91,2760044.0
1751814180,2555.92,2557.65,2555.91,2557.65,2480592.0
1751814240,2557.64,2559.19,2556.91,2558.51,2284242.0
1751814300,2558.51,2559.81,2558.15,2558.99,1683466.0
1751814360,2559.18,2560.43,2559.04,2560.42,3236502.0
1751814420,2560.43,2560.61,2559.05,2559.21,593766.0
1751814480,2559.24,2559.79,2557.62,2558.36,1110036.0
1751814540,2558.36,2559.04,2558.36,2559.0,225282.0
1751814600,2559.0,2559.65,2557.51,2557.51,658004.0
1751814660,2557.52,2558.24,2556.75,2558.12,588356.0
1751814720,2558.12,2558.29,2557.63,2557.63,426104.0
1751814780,2557.64,2558.02,2557.27,2557.75,360668.0
1751814840,2557.62,2558.49,2557.0,2558.14,393652.0
1751814900,2558.14,2558.33,2557.21,2557.48,315594.0
1751814960,2557.48,2557.48,2556.35,2556.96,620462.0
1751815020,2556.96,2558.3,2556.84,2556.85,461678.0
1751815080,2556.84,2556.85,2554.8,2555.02,817406.0
1751815140,2555.02,2556.65,2555.0,2555.51,430672.0
1751815200,2555.51,2555.51,2554.8,2555.28,1044566.0
1751815260,2555.28,2555.58,2554.21,2554.28,778564.0
1751815320,2554.28,2556.95,2553.69,2556.95,971604.0
1751815380,2556.95,2556.95,2556.23,2556.23,813734.0
1751815440,2556.23,2559.19,2556.12,2559.19,535612.0
1751815500,2559.19,2559.66,2558.64,2559.01,881784.0
1751815560,2559.01,2559.23,2557.25,2557.25,549310.0
1751815620,2557.25,2557.26,2556.02,2556.78,570114.0
1751815680,2556.79,2557.83,2556.78,2557.62,473538.0
1751815740,2557.8,2558.76,2557.8,2557.99,299518.0
1751815800,2558.0,2559.17,2557.99,2558.74,558372.0
1751815860,2558.74,2560.01,2558.59,2559.99,1149390.0
1751815920,2559.98,2560.81,2558.35,2559.06,769502.0
1751815980,2558.82,2560.26,2558.03,2559.01,1332184.0
1751816040,2559.01,2559.29,2558.4,2559.18,856960.0
1751816100,2559.18,2559.89,2557.94,2558.07,969342.0
1751816160,2557.92,2557.95,2557.39,2557.8,396538.0
1751816220,2558.1,2558.1,2555.63,2555.64,1032498.0
1751816280,2555.64,2556.36,2554.8,2554.8,2128758.0
1751816340,2554.96,2554.96,2551.73,2551.73,2887594.0
1751816400,2551.74,2551.86,2549.6,2550.93,3907294.0
1751816460,2550.94,2550.94,2547.85,2548.5,3244750.0
1751816520,2548.49,2551.89,2548.37,2551.85,2387132.0
1751816580,2551.85,2551.98,2551.09,2551.1,1132120.0
1751816640,2551.1,2551.86,2550.41,2550.98,1000236.0
1751816700,2550.91,2551.6,2550.68,2551.5,3079588.0
1751816760,2551.5,2551.95,2550.42,2550.42,1204370.0
1751816820,2550.85,2551.0,2549.0,2549.77,777790.0
1751816880,2549.76,2551.74,2549.76,2551.74,481162.0
1751816940,2551.73,2554.97,2551.57,2554.4,1106838.0
1751817000,2554.4,2554.4,2552.78,2552.78,286264.0
1751817060,2552.78,2553.22,2552.1,2552.28,367112.0
1751817120,2552.29,2552.53,2552.06,2552.52,237910.0
1751817180,2552.53,2554.39,2552.52,2554.15,704058.0
1751817240,2554.14,2554.88,2554.12,2554.12,755374.0
1751817300,2554.13,2555.46,2554.12,2555.45,936778.0
1751817360,2555.76,2556.53,2555.76,2555.88,669574.0
1751817420,2555.99,2557.32,2555.99,2557.32,609284.0
1751817480,2557.32,2557.39,2556.81,2556.97,716252.0
1751817540,2556.98,2557.7,2556.79,2557.7,1257796.0
1751817600,2557.69,2559.97,2557.69,2559.52,2621404.0
1751817660,2559.52,2559.52,2556.72,2557.2,2523188.0
1751817720,2557.2,2557.37,2556.22,2556.72,2115294.0
1751817780,2556.71,2556.92,2555.76,2555.77,2154968.0
1751817840,2555.77,2556.0,2555.23,2555.58,864826.0
1751817900,2555.57,2557.58,2554.88,2554.89,1870658.0
1751817960,2554.89,2555.48,2554.49,2555.48,1415550.0
1751818020,2555.47,2555.48,2553.38,2553.38,1364578.0
1751818080,2553.45,2554.2,2553.45,2553.57,666644.0
1751818140,2553.58,2554.0,2552.87,2553.17,793230.0
1751818200,2553.17,2553.17,2548.77,2549.43,3552704.0
1751818260,2549.43,2551.33,2548.96,2550.88,2519364.0
1751818320,2550.88,2550.89,2549.44,2549.69,1260346.0
1751818380,2549.7,2550.0,2549.0,2549.99,631166.0
1751818440,2549.99,2550.29,2549.46,2550.29,1505522.0
1751818500,2550.29,2550.3,2549.22,2550.0,809242.0
1751818560,2549.99,2551.13,2549.78,2550.71,1252388.0
1751818620,2550.71,2552.17,2550.71,2552.17,803904.0
1751818680,2552.17,2553.0,2551.89,2552.69,876718.0
1751818740,2552.69,2553.11,2551.63,2551.75,509180.0
1751818800,2551.75,2552.42,2551.54,2552.41,404726.0
1751818860,2552.41,2552.94,2551.79,2551.8,338580.0
1751818920,2551.8,2552.05,2550.8,2552.05,247726.0
1751818980,2552.09,2552.75,2551.78,2552.5,215152.0
1751819040,2552.5,2553.31,2552.5,2553.3,459196.0
1751819100,2553.3,2553.64,2552.5,2552.52,336960.0
1751819160,2552.52,2552.62,2551.74,2552.04,257532.0
1751819220,2552.03,2552.03,2550.75,2550.87,1049262.0
1751819280,2550.87,2550.88,2550.45,2550.74,277816.0
1751819340,2550.75,2551.86,2550.33,2550.33,666782.0
1751819400,2550.33,2550.73,2550.24,2550.39,320950.0
1751819460,2550.38,2551.37,2550.38,2551.36,352670.0
1751819520,2551.35,2551.36,2545.84,2546.52,4486002.0
1751819580,2546.48,2548.88,2546.48,2548.66,1645304.0
1751819640,2548.66,2549.1,2541.65,2542.17,6151820.0
1751819700,2542.3,2544.8,2541.86,2543.03,6597850.0
1751819760,2543.03,2544.97,2543.0,2544.94,1944684.0
1751819820,2544.99,2545.9,2544.25,2545.89,1433762.0
1751819880,2545.92,2546.66,2544.64,2544.64,550192.0
1751819940,2544.64,2545.42,2544.37,2545.4,684810.0
1751820000,2545.41,2547.36,2545.32,2546.68,1134218.0
1751820060,2546.67,2547.0,2546.45,2546.75,312994.0
1751820120,2546.99,2548.08,2546.88,2547.49,989270.0
1751820180,2547.48,2547.62,2546.5,2547.62,484956.0
1751820240,2547.61,2547.62,2545.67,2545.67,170026.0
1751820300,2545.7,2546.09,2545.0,2545.53,634980.0
1751820360,2545.53,2545.78,2543.6,2543.6,821530.0
1751820420,2543.6,2544.12,2543.01,2544.11,634406.0
1751820480,2544.32,2545.61,2544.32,2545.01,547336.0
1751820540,2545.0,2546.55,2544.16,2546.55,808324.0
1751820600,2546.54,2547.31,2545.91,2545.91,1168306.0
1751820660,2545.92,2547.59,2545.91,2547.4,316362.0
1751820720,2547.41,2551.18,2547.4,2551.18,1822712.0
1751820780,2551.35,2553.5,2551.35,2553.05,2237274.0
1751820840,2552.93,2553.0,2552.0,2552.01,1144908.0
1751820900,2552.02,2552.47,2552.01,2552.22,308536.0
1751820960,2552.21,2552.22,2550.82,2550.82,736286.0
1751821020,2550.83,2551.45,2550.01,2550.01,312264.0
1751821080,2550.21,2550.54,2549.87,2550.29,338834.0
1751821140,2550.29,2551.86,2550.29,2551.11,407770.0
1751821200,2551.11,2551.75,2549.3,2549.51,917870.0
1751821260,2549.51,2549.84,2548.67,2549.84,409244.0
1751821320,2549.83,2550.69,2549.59,2549.76,343686.0
1751821380,2549.76,2550.18,2549.48,2549.48,219126.0
1751821440,2549.48,2549.64,2547.15,2547.85,634876.0
1751821500,2547.84,2547.95,2543.86,2544.52,2331644.0
1751821560,2544.64,2545.61,2544.64,2545.18,522556.0
1751821620,2545.18,2546.03,2544.72,2544.9,717820.0
1751821680,2545.0,2546.94,2545.0,2545.71,2445128.0
1751821740,2545.7,2546.25,2545.14,2546.0,1658570.0
1751821800,2546.0,2547.66,2545.54,2547.21,1545856.0
1751821860,2547.21,2547.35,2546.31,2546.92,994542.0
1751821920,2546.92,2546.93,2546.0,2546.01,196736.0
1751821980,2546.01,2546.28,2544.73,2545.04,578388.0
1751822040,2545.04,2546.14,2544.9,2545.0,671588.0
1751822100,2545.0,2545.01,2544.59,2544.61,444998.0
1751822160,2544.61,2545.53,2544.6,2544.61,439314.0
1751822220,2544.22,2544.22,2542.63,2543.91,1306928.0
1751822280,2544.08,2546.08,2544.08,2545.95,1336710.0
1751822340,2545.96,2546.34,2543.76,2544.32,520194.0
1751822400,2544.31,2544.72,2543.92,2543.98,696366.0
1751822460,2543.98,2544.28,2543.58,2543.65,558602.0
1751822520,2543.59,2545.0,2543.29,2544.81,377764.0
1751822580,2544.81,2550.24,2544.81,2549.24,2004888.0
1751822640,2549.25,2549.25,2548.01,2548.45,536280.0
1751822700,2548.45,2549.2,2548.29,2549.01,1365576.0
1751822760,2549.01,2550.01,2548.57,2550.0,1301934.0
1751822820,2550.0,2550.01,2549.09,2550.0,1700058.0
1751822880,2550.0,2551.13,2550.0,2550.38,1365388.0
1751822940,2550.39,2552.01,2550.38,2550.67,1149926.0
1751823000,2550.66,2550.75,2550.5,2550.54,246118.0
1751823060,2550.54,2550.54,2550.01,2550.01,423912.0
1751823120,2550.02,2550.02,2547.81,2548.01,1005570.0
1751823180,2548.0,2549.0,2548.0,2548.99,406834.0
1751823240,2549.0,2550.67,2549.0,2550.57,337920.0
1751823300,2550.58,2551.9,2550.22,2550.36,420806.0
1751823360,2550.35,2550.36,2547.92,2548.17,391768.0
1751823420,2548.17,2549.22,2547.44,2549.22,309436.0
1751823480,2549.22,2550.2,2548.67,2548.67,747732.0
1751823540,2548.67,2548.67,2547.19,2547.19,500402.0
1751823600,2547.19,2547.99,2547.19,2547.99,299550.0
1751823660,2547.99,2548.83,2547.99,2548.16,525926.0
1751823720,2548.08,2549.57,2548.07,2549.05,208988.0
1751823780,2549.06,2549.06,2548.15,2548.84,309712.0
1751823840,2548.84,2550.0,2548.83,2549.3,326922.0
1751823900,2549.34,2550.41,2549.14,2550.4,523290.0
1751823960,2550.41,2550.46,2549.8,2549.81,289674.0
1751824020,2549.81,2549.81,2548.65,2549.29,218558.0
1751824080,2549.29,2549.69,2549.0,2549.69,477780.0
1751824140,2549.92,2549.94,2549.76,2549.93,112570.0
1751824200,2549.94,2550.42,2549.82,2550.42,194176.0
1751824260,2550.42,2550.44,2548.6,2548.61,1166906.0
1751824320,2548.61,2548.61,2546.24,2546.85,2289292.0
1751824380,2546.85,2547.54,2546.85,2547.54,306954.0
1751824440,2547.77,2547.98,2546.31,2546.91,1242414.0
1751824500,2546.92,2546.92,2545.5,2545.64,370012.0
1751824560,2545.64,2546.39,2545.63,2546.38,241036.0
1751824620,2546.38,2546.57,2545.5,2546.56,302114.0
1751824680,2546.56,2546.81,2545.91,2545.91,193912.0
1751824740,2545.91,2546.29,2545.89,2546.28,195138.0
1751824800,2546.28,2546.28,2545.77,2546.0,264606.0
1751824860,2546.0,2546.33,2545.11,2545.11,712246.0
1751824920,2545.12,2545.63,2545.0,2545.62,554864.0
1751824980,2545.63,2545.92,2544.74,2544.75,462200.0
1751825040,2544.74,2545.12,2544.38,2545.0,713122.0
1751825100,2545.0,2545.0,2543.49,2543.87,897428.0
1751825160,2543.72,2543.72,2541.9,2542.37,1360394.0
1751825220,2542.5,2545.15,2542.5,2545.15,1369618.0
1751825280,2545.15,2545.15,2543.68,2544.22,426088.0
1751825340,2544.13,2544.31,2543.63,2544.0,610364.0
1751825400,2543.99,2544.17,2543.82,2544.17,417540.0
1751825460,2544.16,2545.87,2544.16,2545.74,280278.0
1751825520,2545.75,2546.69,2545.0,2545.0,330466.0
1751825580,2545.01,2545.01,2544.4,2545.0,235232.0
1751825640,2545.0,2545.29,2544.44,2544.71,249230.0
1751825700,2544.71,2544.82,2543.11,2543.11,439392.0
1751825760,2543.11,2543.63,2542.82,2543.12,326930.0
1751825820,2543.11,2543.12,2541.71,2542.17,1275618.0
1751825880,2542.17,2542.38,2541.19,2542.0,1120550.0
1751825940,2542.24,2543.55,2542.24,2542.58,263410.0
1751826000,2542.58,2544.1,2542.57,2544.1,269120.0
1751826060,2544.1,2544.1,2541.79,2541.8,627732.0
1751826120,2541.79,2541.8,2541.08,2541.22,522440.0
1751826180,2541.11,2541.44,2537.16,2537.34,6881296.0
1751826240,2537.34,2538.13,2536.82,2537.55,1517060.0
1751826300,2537.44,2538.45,2537.33,2537.34,707500.0
1751826360,2537.09,2537.22,2536.07,2536.32,1642130.0
1751826420,2536.32,2536.76,2534.27,2534.27,3212678.0
1751826480,2534.3,2536.46,2534.3,2534.61,4335100.0
1751826540,2534.6,2535.68,2534.6,2535.39,744140.0
1751826600,2535.38,2536.99,2535.01,2536.99,6251760.0
1751826660,2536.99,2536.99,2535.25,2535.59,2208844.0
1751826720,2535.58,2537.5,2535.58,2536.29,2672414.0
1751826780,2536.29,2537.47,2536.0,2536.3,2030950.0
1751826840,2536.31,2536.77,2532.01,2532.16,2675682.0
1751826900,2532.02,2533.27,2531.09,2531.17,3251114.0
1751826960,2531.39,2532.44,2530.81,2532.11,1635684.0
1751827020,2532.11,2532.98,2531.52,2532.0,910014.0
1751827080,2532.0,2533.72,2531.74,2533.24,1950540.0
1751827140,2533.24,2534.2,2533.06,2533.6,597948.0
1751827200,2533.66,2535.39,2533.59,2533.62,885366.0
1751827260,2533.62,2534.01,2532.12,2533.59,582774.0
1751827320,2533.58,2533.58,2531.19,2531.58,510946.0
1751827380,2532.08,2532.09,2527.03,2527.11,10664070.0
1751827440,2527.01,2528.2,2526.82,2527.12,1392146.0
1751827500,2527.12,2529.41,2526.1,2527.09,3330424.0
1751827560,2527.09,2529.31,2525.81,2529.13,2818286.0
1751827620,2529.14,2529.14,2526.63,2526.73,1181482.0
1751827680,2526.72,2527.0,2523.52,2523.74,4470376.0
1751827740,2523.79,2525.3,2522.88,2525.03,3133212.0
1751827800,2525.03,2527.34,2525.02,2526.86,1876164.0
1751827860,2526.86,2526.87,2523.48,2526.19,714326.0
1751827920,2526.26,2527.27,2526.08,2526.6,445546.0
1751827980,2526.6,2530.63,2526.6,2529.72,2571022.0
1751828040,2529.69,2529.93,2528.35,2528.36,622668.0
1751828100,2528.35,2529.36,2528.35,2529.36,744750.0
1751828160,2529.35,2531.09,2529.35,2530.27,884680.0
1751828220,2530.26,2531.39,2530.26,2530.5,782686.0
1751828280,2530.51,2531.33,2530.27,2531.33,431528.0
1751828340,2531.33,2531.34,2531.0,2531.06,567248.0
1751828400,2531.06,2531.46,2530.28,2531.45,1064284.0
1751828460,2531.45,2534.59,2531.45,2534.14,2944804.0
1751828520,2534.14,2534.43,2533.48,2534.08,1449676.0
1751828580,2534.07,2534.93,2534.07,2534.93,1026366.0
1751828640,2534.88,2537.99,2534.26,2535.54,4967380.0
1751828700,2535.53,2537.19,2535.18,2536.94,1241400.0
1751828760,2536.95,2537.02,2535.29,2535.93,2046116.0
1751828820,2535.93,2535.93,2534.37,2534.99,1150046.0
1751828880,2534.99,2535.33,2534.79,2535.32,477248.0
1751828940,2535.32,2535.88,2534.85,2535.0,716506.0
1751829000,2534.65,2535.51,2532.96,2535.51,2062090.0
1751829060,2535.5,2535.99,2535.18,2535.83,308318.0
1751829120,2535.83,2536.68,2535.45,2535.68,589076.0
1751829180,2535.68,2535.68,2535.13,2535.5,283350.0
1751829240,2535.5,2536.51,2535.49,2536.36,656036.0
1751829300,2536.36,2536.36,2535.23,2535.49,418536.0
1751829360,2535.48,2535.67,2535.41,2535.66,156818.0
1751829420,2535.67,2536.09,2534.74,2534.81,730314.0
1751829480,2534.81,2535.94,2534.28,2535.94,497418.0
1751829540,2535.93,2536.21,2534.83,2535.14,322022.0
1751829600,2535.14,2535.23,2534.51,2535.15,645750.0
1751829660,2535.15,2535.15,2534.23,2534.98,465140.0
1751829720,2534.97,2534.98,2534.26,2534.58,196430.0
1751829780,2534.59,2536.67,2534.58,2535.2,733808.0
1751829840,2535.02,2535.55,2534.37,2535.38,278662.0
1751829900,2535.39,2536.16,2535.38,2536.16,118842.0
1751829960,2536.16,2536.82,2535.61,2536.17,598198.0
1751830020,2536.18,2536.34,2535.84,2536.34,451962.0
1751830080,2536.34,2536.34,2535.66,2536.14,152814.0
1751830140,2536.14,2536.31,2535.72,2535.99,909360.0
1751830200,2535.99,2537.27,2535.93,2537.27,404884.0
1751830260,2537.27,2537.27,2535.5,2536.15,228996.0
1751830320,2536.15,2537.27,2535.9,2536.17,382092.0
1751830380,2536.17,2536.18,2533.69,2533.75,783548.0
1751830440,2533.75,2534.85,2533.5,2533.98,535782.0
1751830500,2533.98,2534.54,2533.63,2534.37,317340.0
1751830560,2534.37,2535.4,2534.36,2535.0,140962.0
1751830620,2535.0,2535.4,2533.7,2533.76,578986.0
1751830680,2533.72,2533.72,2531.2,2531.2,1426020.0
1751830740,2531.2,2532.52,2530.84,2532.51,315432.0
1751830800,2532.52,2533.13,2532.01,2532.4,580102.0
1751830860,2532.41,2534.12,2532.39,2532.8,363304.0
1751830920,2532.8,2533.59,2532.8,2533.49,275816.0
1751830980,2533.5,2534.13,2533.22,2533.41,145942.0
1751831040,2533.41,2535.35,2533.4,2534.4,392106.0
1751831100,2534.41,2534.65,2533.18,2533.66,375480.0
1751831160,2533.79,2535.76,2533.46,2535.76,448150.0
1751831220,2535.89,2537.21,2535.89,2536.54,569654.0
1751831280,2536.53,2537.11,2536.27,2536.48,438802.0
1751831340,2536.48,2537.0,2535.93,2536.99,238916.0
1751831400,2536.46,2536.98,2535.95,2535.96,152706.0
1751831460,2535.95,2536.45,2535.95,2536.2,162730.0
1751831520,2536.21,2537.0,2536.2,2536.44,175762.0
1751831580,2536.44,2538.92,2536.43,2538.24,1021772.0
1751831640,2538.24,2538.35,2538.0,2538.09,366216.0
1751831700,2538.09,2538.63,2538.0,2538.24,533530.0
1751831760,2538.25,2538.25,2537.84,2537.84,259800.0
1751831820,2537.85,2538.86,2537.84,2538.61,391188.0
1751831880,2538.61,2539.35,2538.61,2539.15,631922.0
1751831940,2539.14,2540.61,2539.14,2540.01,1622126.0
1751832000,2540.0,2540.06,2539.31,2539.99,828470.0
1751832060,2539.99,2540.41,2539.0,2539.35,587982.0
1751832120,2539.36,2541.34,2539.13,2540.52,855582.0
1751832180,2540.52,2541.58,2540.51,2541.46,2836380.0
1751832240,2541.46,2542.51,2541.45,2542.51,2689758.0
1751832300,2542.51,2544.48,2542.5,2544.02,2401508.0
1751832360,2544.02,2545.25,2542.97,2543.23,5186746.0
1751832420,2543.23,2546.1,2542.82,2546.08,2198956.0
1751832480,2545.76,2546.82,2545.12,2546.53,1539924.0
1751832540,2546.53,2547.81,2546.06,2546.35,995732.0
1751832600,2546.35,2546.9,2545.23,2545.54,639746.0
1751832660,2545.53,2546.49,2545.27,2545.66,569976.0
1751832720,2545.66,2546.5,2545.57,2546.49,219318.0
1751832780,2546.49,2546.68,2546.27,2546.58,361626.0
1751832840,2546.59,2546.68,2546.28,2546.29,367156.0
1751832900,2546.29,2546.47,2545.42,2545.42,1791284.0
1751832960,2545.42,2545.93,2544.68,2545.81,704830.0
1751833020,2545.81,2545.81,2544.61,2544.99,360428.0
1751833080,2545.11,2547.0,2544.61,2546.99,861596.0
1751833140,2546.99,2547.14,2545.39,2545.4,161656.0
1751833200,2545.4,2545.61,2544.63,2545.38,813724.0
1751833260,2545.38,2545.79,2545.09,2545.45,166768.0
1751833320,2545.45,2545.45,2544.17,2544.38,308340.0
1751833380,2544.37,2544.99,2543.9,2544.99,327268.0
1751833440,2544.98,2544.99,2544.14,2544.31,311036.0
1751833500,2543.97,2545.54,2543.92,2545.37,533140.0
1751833560,2545.37,2545.69,2544.74,2545.37,199152.0
1751833620,2545.37,2545.38,2544.7,2544.86,162862.0
1751833680,2544.86,2545.0,2544.86,2545.0,100102.0
1751833740,2545.0,2545.35,2544.53,2544.97,272326.0
1751833800,2544.97,2545.65,2544.97,2545.47,339176.0
1751833860,2545.47,2546.87,2545.29,2545.4,231894.0
1751833920,2545.4,2545.52,2544.38,2544.38,122002.0
1751833980,2544.38,2544.68,2543.51,2544.67,351318.0
1751834040,2544.68,2544.89,2544.67,2544.76,63108.0
1751834100,2544.77,2545.27,2544.76,2545.26,220476.0
1751834160,2545.66,2546.48,2545.66,2546.47,232800.0
1751834220,2546.48,2547.5,2546.47,2546.62,358824.0
1751834280,2546.62,2546.75,2546.1,2546.53,281440.0
1751834340,2546.52,2546.95,2545.57,2546.95,2089820.0
1751834400,2546.94,2547.3,2546.65,2547.29,259138.0
1751834460,2547.29,2547.57,2547.28,2547.29,151250.0
1751834520,2547.29,2548.98,2547.23,2548.41,827540.0
1751834580,2548.41,2548.41,2547.4,2547.78,310574.0
1751834640,2547.78,2548.1,2547.48,2547.49,519452.0
1751834700,2547.49,2549.0,2547.48,2549.0,393670.0
1751834760,2549.0,2550.23,2547.7,2547.77,1550104.0
1751834820,2547.07,2547.44,2543.98,2543.98,1817952.0
1751834880,2543.98,2544.94,2543.93,2544.51,780334.0
1751834940,2544.51,2545.15,2544.5,2545.0,118568.0
1751835000,2545.0,2545.34,2544.07,2544.07,877584.0
1751835060,2544.08,2545.34,2544.0,2545.19,519396.0
1751835120,2545.19,2546.14,2545.19,2546.14,119512.0
1751835180,2546.13,2546.14,2545.41,2545.41,171626.0
1751835240,2545.38,2545.38,2544.47,2545.0,191570.0
1751835300,2545.0,2545.23,2544.26,2545.22,174552.0
1751835360,2545.22,2545.23,2545.22,2545.23,41560.0
1751835420,2545.22,2545.23,2544.85,2545.19,147162.0
1751835480,2545.2,2545.48,2545.19,2545.48,74432.0
1751835540,2545.47,2545.48,2544.18,2544.18,140622.0
1751835600,2544.18,2544.9,2544.18,2544.38,761436.0
1751835660,2544.38,2545.73,2544.37,2545.73,419672.0
1751835720,2545.72,2546.75,2545.43,2546.75,322662.0
1751835780,2546.74,2547.19,2545.92,2545.92,144218.0
1751835840,2545.92,2547.12,2545.83,2546.05,273932.0
1751835900,2546.05,2546.88,2546.05,2546.6,94166.0
1751835960,2546.6,2546.88,2546.44,2546.88,247074.0
1751836020,2546.87,2547.48,2546.87,2547.48,133574.0
1751836080,2547.48,2547.68,2546.62,2547.03,194462.0
1751836140,2547.02,2547.22,2547.02,2547.22,93670.0
1751836200,2547.21,2547.66,2547.0,2547.55,334286.0
1751836260,2547.56,2548.99,2547.55,2548.28,577332.0
1751836320,2548.29,2549.72,2548.28,2548.92,326570.0
1751836380,2548.93,2550.14,2548.92,2549.87,579988.0
1751836440,2549.86,2552.3,2549.86,2552.0,2552608.0
1751836500,2552.0,2552.27,2550.94,2551.99,744440.0
1751836560,2551.99,2552.61,2550.58,2550.58,724572.0
1751836620,2550.58,2551.13,2550.22,2550.87,428490.0
1751836680,2550.87,2551.39,2550.68,2551.0,300548.0
1751836740,2551.0,2551.0,2550.5,2550.5,190198.0
1751836800,2550.51,2551.87,2550.5,2551.86,310636.0
1751836860,2551.87,2552.02,2551.86,2551.86,525730.0
1751836920,2551.86,2556.43,2551.86,2555.78,3047620.0
1751836980,2555.78,2557.19,2555.59,2556.47,1354634.0
1751837040,2556.48,2556.84,2555.89,2556.62,1000354.0
1751837100,2556.62,2557.08,2556.45,2557.07,616266.0
1751837160,2557.07,2562.89,2557.07,2561.56,5475972.0
1751837220,2561.57,2568.96,2561.26,2565.0,6129014.0
1751837280,2565.01,2565.41,2563.64,2563.93,2242768.0
1751837340,2563.93,2564.93,2563.83,2564.3,1373796.0
1751837400,2564.3,2608.46,2564.3,2590.55,45409978.0
1751837460,2590.37,2598.42,2589.72,2594.77,18005738.0
1751837520,2594.77,2595.08,2582.91,2586.17,9363378.0
1751837580,2586.17,2586.65,2582.39,2586.15,4824148.0
1751837640,2586.16,2586.16,2579.83,2579.84,3789382.0
1751837700,2579.84,2595.76,2579.78,2595.16,5463524.0
1751837760,2595.22,2596.63,2591.38,2592.31,7155926.0
1751837820,2592.31,2595.45,2588.0,2588.23,4881438.0
1751837880,2588.07,2593.16,2586.0,2590.56,8408906.0
1751837940,2590.52,2598.1,2589.73,2596.36,8636084.0
1751838000,2596.47,2601.74,2595.47,2599.48,12241880.0
1751838060,2599.48,2599.6,2595.42,2598.16,3038594.0
1751838120,2598.16,2599.99,2595.71,2597.82,2809524.0
1751838180,2597.82,2597.83,2595.86,2595.86,1039186.0
1751838240,2595.87,2597.12,2592.59,2595.19,1742348.0
1751838300,2595.29,2597.56,2594.99,2597.0,1309992.0
1751838360,2597.0,2597.0,2584.98,2584.98,9057172.0
1751838420,2584.98,2592.96,2584.98,2592.96,3131708.0
1751838480,2592.96,2592.96,2582.0,2582.27,3749582.0
1751838540,2582.27,2590.9,2582.27,2590.89,2606054.0
1751838600,2590.17,2590.17,2585.88,2586.29,1268460.0
1751838660,2586.29,2587.14,2583.0,2583.76,2064054.0
1751838720,2583.76,2585.2,2582.15,2583.54,1303722.0
1751838780,2583.53,2586.58,2582.34,2586.58,4768572.0
1751838840,2586.48,2587.75,2584.36,2585.88,2716540.0
1751838900,2585.99,2586.23,2584.07,2585.1,1382246.0
1751838960,2585.11,2585.39,2584.65,2585.39,377986.0
1751839020,2585.39,2587.42,2585.38,2586.83,670586.0
1751839080,2586.83,2587.8,2585.85,2587.79,579134.0
1751839140,2587.8,2590.0,2586.84,2586.85,760364.0
1751839200,2586.85,2591.09,2586.85,2590.47,3191638.0
1751839260,2590.68,2604.69,2590.68,2599.67,12288406.0
1751839320,2600.02,2600.29,2595.11,2595.37,4561240.0
1751839380,2595.37,2595.52,2592.43,2595.24,2694264.0
1751839440,2595.23,2600.0,2595.23,2597.55,2460694.0
1751839500,2597.41,2598.99,2595.36,2596.99,2320052.0
1751839560,2596.99,2597.31,2594.45,2595.89,1540114.0
1751839620,2595.89,2597.62,2595.46,2597.62,1176972.0
1751839680,2597.62,2598.7,2596.32,2596.67,1011400.0
1751839740,2597.31,2597.31,2594.42,2595.48,1479256.0
1751839800,2595.48,2596.15,2594.54,2595.47,816120.0
1751839860,2595.47,2595.47,2591.65,2593.03,2264910.0
1751839920,2593.04,2594.41,2592.69,2594.41,773280.0
1751839980,2594.4,2594.54,2593.18,2593.42,1842856.0
1751840040,2593.42,2595.23,2593.42,2595.23,787218.0
1751840100,2595.22,2597.71,2595.22,2597.16,1182862.0
1751840160,2597.15,2598.61,2595.07,2595.08,947362.0
1751840220,2595.07,2597.9,2595.07,2596.89,1311980.0
1751840280,2596.89,2598.63,2596.67,2598.29,1129248.0
1751840340,2598.29,2598.39,2597.16,2598.28,577682.0
1751840400,2598.29,2598.67,2596.59,2597.15,1260544.0
1751840460,2596.98,2598.22,2595.0,2595.12,926098.0
1751840520,2595.11,2596.11,2594.5,2595.19,1035354.0
1751840580,2594.96,2596.11,2594.95,2596.1,478960.0
1751840640,2596.24,2597.0,2595.12,2595.5,438746.0
1751840700,2595.5,2595.59,2594.77,2594.99,838882.0
1751840760,2594.99,2595.0,2592.43,2593.62,924260.0
1751840820,2593.62,2595.0,2592.57,2595.0,545484.0
1751840880,2595.0,2598.1,2595.0,2596.62,1225666.0
1751840940,2596.62,2597.97,2596.38,2597.96,319378.0
1751841000,2597.97,2597.97,2595.92,2597.52,591500.0
1751841060,2597.51,2598.1,2595.95,2596.32,373134.0
1751841120,2596.32,2596.32,2586.83,2587.81,9126394.0
1751841180,2587.81,2589.98,2587.0,2587.37,4882608.0
1751841240,2587.36,2587.51,2585.77,2586.36,2255060.0
1751841300,2586.36,2588.79,2586.36,2588.63,2952722.0
1751841360,2588.49,2589.18,2588.0,2589.0,1110080.0
1751841420,2589.0,2589.6,2588.38,2589.6,513218.0
1751841480,2589.6,2589.73,2587.86,2587.87,465532.0
1751841540,2587.86,2588.52,2587.23,2588.16,442856.0
1751841600,2588.17,2588.39,2586.84,2588.31,421654.0
1751841660,2588.49,2589.3,2587.53,2589.3,465810.0
1751841720,2589.3,2589.3,2588.54,2588.54,242384.0
1751841780,2588.75,2588.77,2588.0,2588.58,268114.0
1751841840,2588.58,2588.58,2586.07,2586.99,4073954.0
1751841900,2586.99,2587.2,2586.43,2586.98,3040446.0
1751841960,2586.98,2587.47,2586.7,2587.24,2282146.0
1751842020,2587.23,2587.47,2585.6,2585.89,1779748.0
1751842080,2585.9,2586.07,2582.99,2583.34,7287968.0
1751842140,2583.34,2586.2,2582.82,2586.2,3714850.0
1751842200,2586.65,2587.74,2585.68,2585.68,2010464.0
1751842260,2585.55,2585.65,2583.75,2584.34,873156.0
1751842320,2584.34,2584.59,2583.0,2583.01,818860.0
1751842380,2583.01,2583.71,2581.2,2581.46,2790118.0
1751842440,2581.99,2583.42,2581.5,2583.25,908126.0
1751842500,2583.25,2583.37,2581.02,2582.16,689740.0
1751842560,2582.16,2582.17,2581.67,2581.9,490892.0
1751842620,2581.89,2582.48,2580.46,2581.73,1967514.0
1751842680,2581.73,2581.74,2580.05,2580.19,837500.0
1751842740,2580.58,2581.53,2579.36,2581.53,2296666.0
1751842800,2581.53,2582.03,2580.75,2580.88,3481878.0
1751842860,2580.87,2580.88,2571.65,2573.77,7761222.0
1751842920,2573.77,2574.3,2568.62,2568.63,8559156.0
1751842980,2568.63,2575.52,2568.62,2574.05,5362008.0
1751843040,2574.04,2575.43,2571.03,2571.03,4101744.0
1751843100,2571.03,2571.38,2568.17,2568.17,1244698.0
1751843160,2568.17,2569.16,2565.48,2566.64,2876876.0
1751843220,2566.64,2572.11,2566.41,2572.07,3430856.0
1751843280,2572.07,2573.61,2570.43,2570.7,997876.0
1751843340,2570.71,2571.93,2570.7,2571.38,475378.0
1751843400,2571.38,2571.99,2569.2,2571.98,811812.0
1751843460,2571.86,2572.36,2570.33,2570.34,643132.0
1751843520,2570.33,2571.0,2569.82,2570.28,557970.0
1751843580,2570.28,2570.75,2569.76,2570.75,283634.0
1751843640,2570.75,2572.31,2570.64,2572.13,1008812.0
1751843700,2572.13,2572.5,2570.56,2570.56,601642.0
1751843760,2570.57,2571.86,2569.39,2570.47,1408374.0
1751843820,2571.07,2571.39,2569.59,2569.78,604796.0
1751843880,2569.77,2569.85,2569.0,2569.85,592318.0
1751843940,2569.85,2572.49,2569.68,2570.8,1223372.0
1751844000,2570.8,2571.88,2570.24,2570.24,863240.0
1751844060,2570.24,2570.24,2566.42,2567.37,1352500.0
1751844120,2567.52,2568.11,2566.8,2567.5,1046212.0
1751844180,2567.5,2568.72,2566.84,2566.84,1098552.0
1751844240,2566.85,2567.05,2563.2,2564.9,2544828.0
1751844300,2564.9,2564.9,2563.25,2563.78,1051794.0
1751844360,2563.78,2565.11,2563.7,2565.1,1338260.0
1751844420,2565.1,2565.43,2564.08,2564.79,842674.0
1751844480,2564.79,2565.43,2563.52,2564.12,650684.0
1751844540,2563.4,2564.11,2562.75,2564.0,1474562.0
1751844600,2564.1,2564.1,2562.61,2563.0,882998.0
1751844660,2563.0,2565.55,2563.0,2565.34,782650.0
1751844720,2565.35,2566.18,2564.64,2565.8,599344.0
1751844780,2566.39,2566.39,2565.03,2565.03,489884.0
1751844840,2565.02,2566.0,2564.25,2564.25,432282.0
1751844900,2564.26,2564.26,2561.59,2562.18,1023780.0
1751844960,2562.11,2563.28,2561.68,2563.11,715234.0
1751845020,2563.12,2564.1,2562.36,2564.09,491372.0
1751845080,2564.09,2567.72,2564.09,2567.72,1239612.0
1751845140,2567.79,2569.54,2567.79,2568.61,1675846.0
1751845200,2568.61,2568.61,2567.29,2567.44,1289462.0
1751845260,2567.21,2567.86,2567.0,2567.01,400096.0
1751845320,2567.01,2567.77,2565.7,2567.61,456528.0
1751845380,2567.62,2570.16,2567.52,2570.16,1706344.0
1751845440,2570.16,2570.52,2570.08,2570.08,649920.0
1751845500,2570.09,2570.09,2568.16,2568.41,768018.0
1751845560,2568.54,2569.5,2568.01,2568.01,601034.0
1751845620,2568.01,2568.95,2567.89,2568.88,555916.0
1751845680,2568.74,2569.87,2568.71,2569.46,425646.0
1751845740,2569.45,2569.85,2568.76,2568.76,406516.0
1751845800,2568.77,2568.82,2568.59,2568.82,340932.0
1751845860,2568.81,2570.29,2568.81,2570.23,733206.0
1751845920,2570.21,2571.39,2569.42,2571.3,1829756.0
1751845980,2571.31,2571.52,2570.07,2570.08,899164.0
1751846040,2570.01,2571.08,2570.0,2570.26,341320.0
1751846100,2570.27,2570.27,2569.74,2570.13,396794.0
1751846160,2570.13,2572.0,2570.13,2570.24,1461968.0
1751846220,2570.19,2570.6,2568.92,2569.43,501064.0
1751846280,2569.42,2569.71,2569.12,2569.46,803256.0
1751846340,2569.46,2569.61,2569.32,2569.36,145380.0
1751846400,2569.14,2570.03,2567.8,2569.84,5345022.0
1751846460,2569.76,2570.64,2569.13,2570.16,1738050.0
1751846520,2569.99,2570.27,2569.03,2569.77,497424.0
1751846580,2569.77,2570.78,2569.33,2569.93,439070.0
1751846640,2569.94,2570.61,2569.06,2570.2,391968.0
1751846700,2570.27,2571.53,2569.38,2570.52,2205596.0
1751846760,2570.52,2571.3,2569.56,2571.28,2232070.0
1751846820,2571.28,2573.8,2569.88,2573.8,2788568.0
1751846880,2573.8,2573.8,2570.99,2570.99,779974.0
1751846940,2570.71,2571.91,2568.51,2569.5,864916.0
1751847000,2569.5,2569.54,2565.49,2566.86,1149226.0
1751847060,2566.56,2569.0,2565.72,2567.84,1339666.0
1751847120,2567.84,2571.86,2567.84,2571.71,3109684.0
1751847180,2571.71,2571.71,2570.29,2571.53,790008.0
1751847240,2571.53,2572.51,2570.98,2572.51,472526.0
1751847300,2572.43,2573.18,2571.33,2571.51,1985528.0
1751847360,2571.41,2571.41,2567.34,2568.46,810720.0
1751847420,2568.46,2569.92,2568.0,2569.74,458614.0
1751847480,2569.74,2570.08,2565.12,2565.12,546030.0
1751847540,2565.12,2567.11,2565.12,2565.55,968414.0
1751847600,2565.25,2567.42,2565.07,2565.44,1391806.0
1751847660,2565.72,2566.37,2564.35,2564.35,1010074.0
1751847720,2564.19,2565.6,2563.71,2565.59,971322.0
1751847780,2565.59,2566.47,2565.59,2565.64,528434.0
1751847840,2565.65,2565.65,2563.54,2563.91,377166.0
1751847900,2563.91,2564.58,2560.19,2560.76,3756118.0
1751847960,2560.76,2563.87,2560.61,2563.87,732872.0
1751848020,2563.96,2565.69,2563.37,2563.7,649540.0
1751848080,2563.7,2563.93,2562.72,2563.93,480466.0
1751848140,2563.93,2564.24,2562.94,2563.4,712154.0
1751848200,2563.4,2565.38,2563.4,2564.1,496800.0
1751848260,2564.1,2564.28,2562.02,2563.33,518912.0
1751848320,2563.33,2565.23,2563.33,2563.99,596396.0
1751848380,2563.99,2563.99,2560.87,2562.24,701176.0
1751848440,2562.75,2563.2,2559.4,2560.04,2103616.0
1751848500,2560.04,2562.33,2559.87,2562.33,1259300.0
1751848560,2562.32,2562.33,2554.09,2557.35,6418800.0
1751848620,2557.35,2558.78,2556.99,2558.51,1682000.0
1751848680,2558.52,2561.17,2558.51,2559.21,1468074.0
1751848740,2559.21,2560.08,2558.61,2559.97,678792.0
1751848800,2559.56,2560.73,2559.21,2560.73,719898.0
1751848860,2560.87,2561.26,2559.84,2559.85,691916.0
1751848920,2559.85,2560.21,2556.68,2558.5,1451472.0
1751848980,2558.67,2559.59,2557.78,2558.35,715172.0
1751849040,2558.35,2558.99,2557.89,2558.93,515866.0
1751849100,2558.93,2561.0,2558.88,2560.99,591632.0
1751849160,2560.98,2561.26,2560.21,2560.21,573708.0
1751849220,2560.21,2560.85,2559.16,2560.85,417896.0
1751849280,2560.85,2562.56,2560.49,2561.33,671140.0
1751849340,2561.32,2562.71,2561.32,2562.24,393236.0
1751849400,2562.24,2562.76,2561.3,2561.3,342650.0
1751849460,2561.18,2561.4,2560.32,2561.31,233486.0
1751849520,2561.31,2561.49,2560.61,2560.95,261388.0
1751849580,2560.97,2561.98,2559.66,2560.0,524546.0
1751849640,2559.99,2560.5,2559.6,2560.5,258276.0
1751849700,2560.74,2560.74,2559.21,2559.84,363478.0
1751849760,2559.84,2559.85,2558.85,2559.57,554950.0
1751849820,2559.58,2560.0,2558.51,2559.28,284086.0
1751849880,2559.21,2560.16,2558.75,2559.98,621178.0
1751849940,2559.97,2560.57,2559.97,2560.35,201958.0
1751850000,2560.36,2562.24,2559.76,2561.44,846176.0
1751850060,2561.4,2561.4,2558.73,2558.73,815350.0
1751850120,2558.73,2558.73,2557.6,2557.7,557092.0
1751850180,2557.7,2557.87,2556.0,2556.43,1213202.0
1751850240,2556.44,2556.44,2553.56,2554.0,2953280.0
1751850300,2553.91,2555.22,2553.26,2554.98,1507036.0
1751850360,2554.98,2555.26,2551.9,2552.9,1694966.0
1751850420,2553.06,2554.25,2552.54,2553.18,827858.0
1751850480,2553.18,2555.29,2552.9,2554.51,680710.0
1751850540,2554.51,2555.09,2552.63,2555.06,687530.0
1751850600,2554.89,2556.44,2553.68,2554.81,896362.0
1751850660,2554.81,2555.12,2552.99,2554.71,681952.0
1751850720,2554.97,2555.05,2552.5,2552.69,761700.0
1751850780,2552.52,2553.67,2552.14,2552.33,724764.0
1751850840,2552.18,2556.16,2552.0,2554.55,1304490.0
1751850900,2554.47,2554.55,2550.0,2550.25,3943206.0
1751850960,2550.0,2552.65,2549.55,2552.13,3470454.0
1751851020,2552.13,2558.88,2552.13,2558.88,2047998.0
1751851080,2558.99,2559.24,2556.86,2557.7,1777064.0
1751851140,2557.79,2558.97,2556.88,2558.73,1651580.0
1751851200,2558.73,2561.0,2558.72,2559.28,1540334.0
1751851260,2559.25,2559.77,2558.75,2559.32,994930.0
1751851320,2559.3,2560.3,2558.73,2559.3,749920.0
1751851380,2559.3,2560.0,2555.35,2555.35,2876638.0
1751851440,2555.68,2557.38,2555.39,2557.37,780478.0
1751851500,2557.37,2559.61,2556.8,2559.42,613142.0
1751851560,2559.42,2560.26,2558.81,2559.1,805712.0
1751851620,2559.11,2559.95,2558.64,2559.95,762434.0
1751851680,2559.95,2559.95,2559.05,2559.52,374060.0
1751851740,2559.52,2559.98,2559.3,2559.8,175452.0
1751851800,2559.8,2562.61,2559.05,2562.24,1060518.0
1751851860,2562.24,2564.76,2562.24,2562.51,2025350.0
1751851920,2562.51,2563.0,2561.57,2562.84,777726.0
1751851980,2562.68,2563.17,2562.11,2562.12,500048.0
1751852040,2562.11,2563.39,2562.11,2562.28,754118.0
1751852100,2562.28,2562.55,2561.0,2562.55,938964.0
1751852160,2562.55,2563.2,2562.51,2562.99,765072.0
1751852220,2562.89,2563.39,2562.01,2562.15,461122.0
1751852280,2562.14,2564.12,2562.14,2563.42,682758.0
1751852340,2563.42,2563.61,2562.14,2562.23,404258.0
1751852400,2562.23,2563.2,2562.22,2563.2,1222920.0
1751852460,2563.19,2563.56,2562.71,2562.87,410366.0
1751852520,2562.87,2562.87,2560.29,2561.31,806540.0
1751852580,2561.31,2561.72,2561.05,2561.33,300804.0
1751852640,2561.33,2561.58,2561.11,2561.58,234918.0
1751852700,2561.58,2563.68,2561.57,2562.53,516642.0
1751852760,2562.52,2563.09,2562.29,2562.8,483072.0
1751852820,2562.8,2563.03,2561.51,2561.88,437084.0
1751852880,2561.89,2561.99,2561.02,2561.94,269350.0
1751852940,2561.95,2563.28,2561.87,2561.88,356972.0
1751853000,2561.87,2561.88,2560.91,2561.81,455068.0
1751853060,2561.82,2562.45,2561.52,2562.21,1154790.0
1751853120,2562.21,2562.82,2562.0,2562.57,412302.0
1751853180,2562.56,2562.9,2562.4,2562.41,548882.0
1751853240,2562.41,2562.41,2561.6,2561.68,194548.0
1751853300,2561.38,2561.96,2560.92,2561.64,171294.0
1751853360,2561.65,2561.65,2560.64,2560.64,165814.0
1751853420,2560.64,2561.93,2560.49,2561.69,349256.0
1751853480,2561.89,2562.68,2561.89,2562.68,170538.0
1751853540,2562.68,2562.82,2562.18,2562.3,333114.0
1751853600,2562.3,2563.99,2562.3,2563.99,617192.0
1751853660,2564.7,2566.69,2564.32,2566.69,3165672.0
1751853720,2566.69,2567.05,2565.81,2566.86,810494.0
1751853780,2566.85,2567.84,2566.41,2566.57,1782670.0
1751853840,2566.57,2568.79,2566.57,2568.79,997108.0
1751853900,2568.79,2569.27,2568.24,2568.87,1698868.0
1751853960,2568.86,2569.98,2568.86,2569.39,1175814.0
1751854020,2569.39,2570.43,2567.54,2567.55,2772830.0
1751854080,2567.54,2571.48,2567.54,2571.48,962842.0
1751854140,2570.99,2571.46,2570.14,2570.19,1076956.0
1751854200,2570.2,2571.95,2569.62,2571.54,1547954.0
1751854260,2571.54,2577.18,2570.11,2577.03,7529388.0
1751854320,2577.03,2577.03,2573.5,2573.99,3063384.0
1751854380,2573.99,2576.76,2573.8,2575.53,1999702.0
1751854440,2575.61,2576.09,2574.33,2575.58,1141802.0
1751854500,2575.58,2576.19,2574.17,2575.35,1423002.0
1751854560,2575.45,2580.71,2575.21,2580.71,3442616.0
1751854620,2580.71,2580.97,2576.9,2577.34,2695574.0
1751854680,2577.34,2580.92,2577.34,2580.29,1414474.0
1751854740,2580.27,2581.51,2579.58,2581.51,1124814.0
1751854800,2581.51,2581.66,2578.26,2579.15,2430870.0
1751854860,2579.15,2579.89,2578.89,2579.24,1101862.0
1751854920,2579.24,2579.48,2577.61,2578.1,1587468.0
1751854980,2578.1,2579.0,2577.12,2578.99,1140116.0
1751855040,2579.0,2581.21,2579.0,2581.08,1221650.0
1751855100,2581.08,2583.29,2579.92,2581.39,2955712.0
1751855160,2581.43,2582.19,2578.89,2578.89,1030064.0
1751855220,2578.89,2580.54,2578.75,2580.16,944962.0
1751855280,2580.07,2580.07,2578.6,2578.91,504548.0
1751855340,2578.91,2579.18,2577.93,2578.13,689620.0
1751855400,2578.13,2578.29,2575.43,2575.43,1157664.0
1751855460,2575.01,2575.01,2572.2,2572.24,2439998.0
1751855520,2572.35,2573.44,2572.26,2572.67,1304752.0
1751855580,2572.67,2572.9,2571.45,2572.9,1155126.0
1751855640,2572.9,2573.35,2572.57,2573.08,651836.0
1751855700,2573.08,2573.79,2572.15,2573.48,783418.0
1751855760,2573.48,2574.65,2572.77,2574.3,1454712.0
1751855820,2574.17,2575.8,2573.54,2573.75,1888896.0
1751855880,2573.74,2574.38,2573.49,2574.15,359462.0
1751855940,2574.15,2574.15,2573.12,2573.99,295670.0
1751856000,2573.99,2576.64,2573.99,2576.64,1433918.0
1751856060,2576.65,2578.21,2576.65,2577.18,586468.0
1751856120,2577.18,2578.72,2576.93,2578.25,623286.0
1751856180,2578.25,2579.56,2577.54,2579.56,722140.0
1751856240,2579.56,2580.99,2579.48,2580.63,1009384.0
1751856300,2580.71,2580.93,2580.38,2580.8,1270212.0
1751856360,2580.79,2581.0,2579.38,2579.38,692234.0
1751856420,2579.39,2580.0,2579.0,2579.99,574654.0
1751856480,2579.76,2579.76,2578.23,2579.1,715036.0
1751856540,2579.1,2579.11,2578.01,2578.7,418384.0
1751856600,2578.7,2580.0,2578.7,2579.99,439234.0
1751856660,2579.99,2580.0,2576.08,2576.09,599224.0
1751856720,2576.09,2577.0,2575.06,2575.6,546628.0
1751856780,2575.6,2577.25,2575.6,2576.99,443798.0
1751856840,2577.15,2577.39,2576.73,2576.74,159452.0
1751856900,2576.74,2576.78,2576.47,2576.47,254810.0
1751856960,2576.47,2576.57,2575.8,2575.8,409382.0
1751857020,2575.8,2576.04,2574.69,2574.69,940276.0
1751857080,2574.79,2575.23,2574.37,2575.22,420856.0
1751857140,2575.23,2575.5,2574.82,2575.5,318952.0
1751857200,2575.5,2576.3,2575.04,2575.24,612588.0
1751857260,2575.23,2576.08,2574.02,2576.08,613904.0
1751857320,2576.28,2577.24,2576.28,2576.53,290852.0
1751857380,2576.52,2577.2,2576.34,2576.34,327354.0
1751857440,2576.35,2576.7,2574.26,2574.38,331550.0
1751857500,2574.37,2576.47,2574.37,2576.46,260820.0
1751857560,2576.47,2577.51,2575.99,2577.17,414666.0
1751857620,2577.17,2577.3,2576.66,2577.19,152918.0
1751857680,2577.18,2577.47,2576.26,2576.26,198918.0
1751857740,2576.27,2576.81,2575.81,2576.15,177902.0
1751857800,2576.15,2576.48,2575.59,2576.31,202822.0
1751857860,2576.3,2576.31,2574.63,2574.63,262658.0
1751857920,2574.64,2575.5,2574.63,2574.83,315032.0
1751857980,2574.84,2574.84,2574.52,2574.8,331106.0
1751858040,2574.8,2575.28,2573.66,2573.66,646708.0
1751858100,2573.61,2573.78,2573.57,2573.77,504226.0
1751858160,2573.77,2574.89,2573.77,2574.89,1496290.0
1751858220,2574.88,2576.6,2574.88,2576.12,405978.0
1751858280,2576.12,2576.48,2575.87,2576.48,349598.0
1751858340,2576.48,2576.68,2576.25,2576.67,422348.0
1751858400,2576.98,2576.98,2574.9,2574.91,414326.0
1751858460,2574.91,2576.38,2574.8,2576.21,1093642.0
1751858520,2576.2,2576.21,2575.17,2575.48,199662.0
1751858580,2575.48,2576.28,2575.48,2576.04,206348.0
1751858640,2576.04,2577.75,2576.04,2577.33,300172.0
1751858700,2577.33,2579.33,2577.33,2579.0,402756.0
1751858760,2579.14,2588.13,2579.14,2588.12,5345176.0
1751858820,2588.14,2589.49,2583.68,2583.69,3580840.0
1751858880,2583.69,2586.54,2583.01,2583.17,2512840.0
1751858940,2583.27,2585.99,2583.27,2585.68,2292196.0
1751859000,2585.75,2585.75,2583.45,2583.45,768370.0
1751859060,2583.45,2584.51,2582.2,2582.38,1105010.0
1751859120,2582.38,2582.56,2580.8,2581.03,604082.0
1751859180,2581.05,2581.56,2580.5,2581.49,504722.0
1751859240,2581.49,2581.75,2580.77,2581.48,334264.0
1751859300,2581.48,2582.38,2580.81,2581.87,743544.0
1751859360,2581.87,2582.42,2581.58,2582.4,363300.0
1751859420,2582.4,2585.85,2581.54,2584.99,632280.0
1751859480,2585.0,2585.01,2583.18,2584.23,703382.0
1751859540,2584.23,2584.63,2583.4,2583.9,543904.0
1751859600,2583.9,2584.83,2582.0,2584.51,600630.0
1751859660,2584.57,2584.57,2582.85,2583.2,490480.0
1751859720,2583.2,2583.2,2581.85,2581.85,502338.0
1751859780,2581.74,2581.74,2579.1,2579.1,625514.0
1751859840,2578.77,2579.71,2578.36,2579.33,1116428.0
1751859900,2579.47,2579.53,2578.51,2579.12,523172.0
1751859960,2579.36,2579.67,2577.09,2577.1,1103174.0
1751860020,2577.1,2577.39,2575.68,2577.39,916264.0
1751860080,2577.39,2578.1,2577.15,2577.55,593294.0
1751860140,2577.59,2577.76,2576.41,2576.41,526934.0
1751860200,2576.42,2576.42,2575.45,2575.78,607824.0
1751860260,2575.78,2575.78,2574.86,2575.0,635372.0
1751860320,2575.0,2576.0,2574.66,2576.0,590894.0
1751860380,2575.99,2577.51,2575.99,2576.99,595436.0
1751860440,2576.99,2577.75,2576.98,2577.74,473738.0
1751860500,2577.75,2577.75,2576.5,2577.17,794608.0
1751860560,2577.17,2577.41,2576.04,2576.09,750958.0
1751860620,2576.21,2576.48,2575.45,2575.88,382572.0
1751860680,2575.88,2576.16,2575.54,2576.16,447878.0
1751860740,2576.15,2576.57,2576.15,2576.34,308514.0
1751860800,2576.34,2576.99,2575.92,2575.92,421736.0
1751860860,2576.34,2577.63,2575.78,2575.78,395942.0
1751860920,2575.78,2576.4,2575.2,2576.4,353872.0
1751860980,2576.39,2579.11,2576.39,2578.85,628348.0
1751861040,2578.86,2579.33,2578.12,2579.33,318494.0
1751861100,2579.4,2579.4,2576.0,2576.55,463774.0
1751861160,2576.63,2578.85,2576.63,2578.85,294588.0
1751861220,2578.85,2579.78,2577.73,2577.73,300048.0
1751861280,2577.73,2577.73,2575.61,2576.08,508820.0
1751861340,2576.08,2577.27,2575.41,2575.41,293730.0
1751861400,2575.41,2576.0,2574.76,2574.77,657236.0
1751861460,2574.76,2574.98,2573.6,2574.2,1178932.0
1751861520,2574.19,2574.19,2572.16,2572.99,3650548.0
1751861580,2572.99,2574.0,2572.99,2573.99,422894.0
1751861640,2573.99,2574.72,2573.99,2574.27,820498.0
1751861700,2574.27,2577.5,2574.27,2577.5,2613012.0
1751861760,2577.76,2579.22,2577.76,2578.54,962490.0
1751861820,2578.54,2578.55,2576.99,2577.67,1278420.0
1751861880,2577.66,2577.67,2573.84,2575.65,1441634.0
1751861940,2575.66,2576.0,2575.01,2575.99,521276.0
1751862000,2576.0,2576.34,2575.3,2575.64,410366.0
1751862060,2575.65,2576.0,2573.91,2574.49,988658.0
1751862120,2574.49,2574.49,2572.19,2573.96,1660432.0
1751862180,2573.96,2574.14,2573.81,2574.14,386974.0
1751862240,2574.13,2574.14,2572.9,2572.9,647872.0
1751862300,2572.9,2573.19,2572.56,2572.61,903880.0
1751862360,2572.62,2573.0,2572.61,2573.0,468472.0
1751862420,2572.99,2573.86,2572.99,2573.31,355834.0
1751862480,2573.47,2574.05,2573.34,2573.57,482270.0
1751862540,2573.57,2574.15,2573.57,2574.15,148980.0
1751862600,2574.15,2574.26,2573.74,2574.0,474306.0
1751862660,2574.0,2574.57,2573.0,2573.27,440784.0
1751862720,2573.26,2573.83,2572.7,2572.7,289660.0
1751862780,2572.7,2574.48,2572.7,2574.47,264702.0
1751862840,2574.47,2574.51,2574.02,2574.02,600916.0
1751862900,2574.02,2574.74,2573.89,2574.49,526430.0
1751862960,2574.49,2574.49,2573.14,2573.99,404000.0
1751863020,2573.99,2574.13,2573.99,2574.13,96972.0
1751863080,2574.12,2574.22,2573.0,2573.61,360516.0
1751863140,2573.62,2573.62,2572.64,2572.9,652572.0
1751863200,2572.9,2573.18,2572.63,2573.17,233096.0
1751863260,2573.18,2573.45,2572.71,2572.78,234058.0
1751863320,2572.77,2572.97,2572.01,2572.02,525170.0
1751863380,2572.01,2572.17,2569.82,2570.0,2633060.0
1751863440,2570.0,2570.2,2568.95,2570.2,1334842.0
1751863500,2570.19,2570.32,2569.31,2569.54,566312.0
1751863560,2569.54,2571.63,2569.54,2571.62,1089632.0
1751863620,2571.63,2573.0,2571.62,2572.1,833082.0
1751863680,2572.1,2572.62,2572.09,2572.1,342510.0
1751863740,2572.09,2573.4,2572.09,2572.41,551516.0
1751863800,2572.41,2573.43,2572.37,2573.42,274984.0
1751863860,2573.42,2573.43,2571.5,2572.35,261550.0
1751863920,2572.35,2572.35,2571.22,2571.83,236680.0
1751863980,2571.82,2572.04,2571.55,2572.04,144282.0
1751864040,2572.04,2572.48,2571.99,2572.04,198094.0
1751864100,2572.04,2572.07,2571.57,2572.07,187388.0
1751864160,2572.06,2572.49,2571.57,2572.48,831590.0
1751864220,2572.47,2572.89,2572.18,2572.29,200296.0
1751864280,2572.3,2572.43,2572.29,2572.29,150704.0
1751864340,2572.3,2572.39,2572.29,2572.38,92628.0
1751864400,2572.38,2572.39,2571.55,2571.56,222606.0
1751864460,2571.56,2573.73,2571.55,2573.73,1014714.0
1751864520,2573.73,2574.57,2573.73,2574.09,459708.0
1751864580,2574.17,2574.99,2573.0,2574.99,503662.0
1751864640,2574.99,2576.33,2574.99,2575.77,1856526.0
1751864700,2575.77,2576.91,2575.58,2576.19,649408.0
1751864760,2576.19,2576.19,2575.25,2575.25,295678.0
1751864820,2575.26,2575.55,2572.73,2574.33,844994.0
1751864880,2574.33,2575.42,2574.33,2575.01,359004.0
1751864940,2575.01,2576.04,2575.0,2576.04,310542.0
1751865000,2576.01,2576.16,2574.71,2574.71,474256.0
1751865060,2574.71,2574.72,2573.8,2574.07,252454.0
1751865120,2574.07,2574.5,2574.03,2574.21,142710.0
1751865180,2574.21,2574.75,2574.21,2574.21,196148.0
1751865240,2574.21,2575.28,2574.21,2574.52,401688.0
1751865300,2574.6,2574.72,2573.04,2573.05,336932.0
1751865360,2573.04,2574.99,2572.59,2574.99,643510.0
1751865420,2574.98,2575.45,2574.11,2575.4,385564.0
1751865480,2575.4,2576.0,2574.75,2574.76,392714.0
1751865540,2574.76,2574.76,2573.68,2573.81,161084.0
1751865600,2573.62,2573.62,2571.21,2571.31,835692.0
1751865660,2571.06,2572.08,2570.85,2571.39,512442.0
1751865720,2571.39,2573.29,2571.39,2573.29,433070.0
1751865780,2573.29,2575.15,2573.29,2574.0,502030.0
1751865840,2573.99,2574.81,2573.66,2574.81,125816.0
1751865900,2574.8,2575.0,2573.72,2574.06,704638.0
1751865960,2574.06,2574.28,2573.79,2574.28,92342.0
1751866020,2574.27,2574.82,2573.48,2573.48,220770.0
1751866080,2573.48,2574.0,2573.17,2573.99,152644.0
1751866140,2574.0,2574.0,2571.02,2571.84,1352626.0
1751866200,2571.83,2572.51,2571.71,2572.0,553222.0
1751866260,2572.0,2572.0,2569.17,2569.76,1960266.0
1751866320,2569.76,2570.0,2568.17,2569.99,939220.0
1751866380,2570.0,2570.0,2568.79,2569.53,578552.0
1751866440,2569.53,2570.0,2568.86,2569.99,1086064.0
1751866500,2569.99,2573.18,2569.99,2572.44,672988.0
1751866560,2572.44,2572.44,2571.18,2571.77,473014.0
1751866620,2571.78,2571.84,2570.85,2571.84,474750.0
1751866680,2571.84,2571.85,2571.39,2571.78,121316.0
1751866740,2571.79,2571.79,2570.64,2571.77,237192.0
1751866800,2571.77,2572.41,2571.69,2571.88,339418.0
1751866860,2571.88,2573.34,2571.88,2572.03,1287268.0
1751866920,2572.03,2573.22,2571.9,2573.22,309678.0
1751866980,2573.22,2573.63,2573.11,2573.36,323690.0
1751867040,2573.35,2573.36,2572.36,2572.65,252438.0
1751867100,2572.38,2572.38,2571.81,2571.83,236722.0
1751867160,2571.83,2572.24,2570.88,2570.89,671434.0
1751867220,2570.74,2571.24,2570.0,2570.2,755256.0
1751867280,2570.21,2570.66,2570.0,2570.66,611552.0
1751867340,2570.59,2570.7,2570.47,2570.56,953320.0
1751867400,2570.56,2570.7,2570.09,2570.43,144264.0
1751867460,2570.43,2570.44,2569.89,2569.89,354664.0
1751867520,2569.9,2569.9,2568.63,2568.63,813650.0
1751867580,2568.63,2569.07,2568.63,2568.98,397764.0
1751867640,2568.98,2569.07,2565.11,2565.15,2097892.0
1751867700,2565.2,2566.49,2565.2,2566.17,1795034.0
1751867760,2566.17,2567.1,2566.04,2566.99,993084.0
1751867820,2566.99,2567.72,2566.99,2567.71,654542.0
1751867880,2567.71,2569.0,2567.71,2568.99,939826.0
1751867940,2568.99,2569.0,2568.03,2568.26,781122.0
1751868000,2568.26,2568.48,2568.06,2568.4,418080.0
1751868060,2568.4,2568.8,2566.37,2566.37,693400.0
1751868120,2566.26,2566.81,2565.19,2566.35,1457790.0
1751868180,2566.35,2566.43,2564.79,2565.38,1026218.0
1751868240,2565.24,2565.25,2562.59,2564.31,3816028.0
1751868300,2564.31,2567.35,2564.31,2567.35,671824.0
1751868360,2567.29,2567.29,2564.67,2564.79,887806.0
1751868420,2564.79,2565.85,2564.0,2565.84,405994.0
1751868480,2565.85,2565.85,2565.09,2565.31,307650.0
1751868540,2565.49,2567.36,2565.49,2567.36,632232.0
1751868600,2567.36,2568.92,2567.19,2567.69,509514.0
1751868660,2567.47,2567.47,2566.59,2567.0,291220.0
1751868720,2567.01,2568.27,2566.93,2568.27,690188.0
1751868780,2568.27,2570.49,2568.27,2568.9,841446.0
1751868840,2568.9,2568.9,2567.74,2568.29,352210.0
1751868900,2568.3,2569.91,2568.29,2569.02,359194.0
1751868960,2569.1,2570.66,2569.1,2570.66,584354.0
1751869020,2570.66,2571.27,2569.65,2569.65,861966.0
1751869080,2569.83,2570.0,2569.52,2569.82,462168.0
1751869140,2569.82,2570.36,2569.75,2570.08,212256.0
1751869200,2569.91,2571.25,2569.83,2570.75,432428.0
1751869260,2570.74,2571.52,2570.74,2571.51,374020.0
1751869320,2571.52,2572.63,2571.01,2571.98,825938.0
1751869380,2571.98,2573.76,2571.97,2573.75,698416.0
1751869440,2573.16,2575.24,2573.15,2574.59,1324334.0
1751869500,2574.59,2574.59,2574.13,2574.42,372822.0
1751869560,2574.42,2575.5,2574.4,2574.98,652990.0
1751869620,2574.98,2575.14,2573.79,2573.79,507224.0
1751869680,2573.79,2574.34,2573.79,2573.93,227288.0
1751869740,2573.93,2574.0,2573.34,2573.65,291850.0
1751869800,2573.65,2574.28,2573.09,2573.36,394770.0
1751869860,2573.37,2574.31,2573.35,2573.99,259220.0
1751869920,2573.99,2574.27,2572.0,2572.68,530614.0
1751869980,2572.68,2573.96,2572.68,2572.79,312890.0
1751870040,2572.77,2572.77,2571.17,2572.3,821836.0
1751870100,2572.3,2572.3,2571.11,2571.15,254974.0
1751870160,2571.14,2571.34,2570.5,2570.51,430004.0
1751870220,2570.51,2570.51,2567.82,2569.64,1032982.0
1751870280,2569.65,2569.65,2568.77,2569.12,356318.0
1751870340,2569.12,2569.12,2568.04,2568.21,614484.0
1751870400,2568.21,2568.56,2568.21,2568.24,272062.0
1751870460,2568.23,2568.31,2566.26,2567.0,876436.0
1751870520,2566.99,2567.04,2565.61,2566.88,1430824.0
1751870580,2566.88,2566.99,2566.0,2566.01,523614.0
1751870640,2566.0,2566.01,2564.26,2564.35,1167454.0
1751870700,2564.35,2565.87,2564.26,2564.31,1233530.0
1751870760,2564.3,2565.89,2564.3,2565.89,543894.0
1751870820,2565.89,2566.04,2565.24,2565.62,759398.0
1751870880,2565.62,2566.54,2565.62,2566.36,1677980.0
1751870940,2566.36,2566.68,2565.62,2566.15,642636.0
1751871000,2566.15,2567.66,2565.67,2565.81,928422.0
1751871060,2565.81,2566.17,2565.61,2565.91,517744.0
1751871120,2565.91,2566.01,2565.01,2565.04,670640.0
1751871180,2565.04,2566.19,2565.03,2565.16,686468.0
1751871240,2565.17,2565.42,2564.5,2564.5,809312.0
1751871300,2564.5,2564.51,2562.95,2563.04,1994082.0
1751871360,2563.03,2563.47,2562.78,2563.2,961618.0
1751871420,2563.2,2564.39,2563.19,2564.39,711840.0
1751871480,2564.38,2564.82,2564.34,2564.34,592488.0
1751871540,2564.34,2564.53,2564.04,2564.5,748262.0
1751871600,2564.49,2566.33,2564.49,2565.05,976898.0
1751871660,2565.05,2565.46,2564.23,2564.71,736010.0
1751871720,2564.71,2565.0,2564.37,2564.63,283260.0
1751871780,2564.63,2564.65,2563.65,2564.41,778462.0
1751871840,2564.47,2564.99,2564.21,2564.41,202048.0
1751871900,2564.41,2564.41,2561.7,2561.8,1284476.0
1751871960,2561.7,2562.7,2561.39,2561.75,1507952.0
1751872020,2561.75,2561.76,2560.46,2561.07,681840.0
1751872080,2561.07,2562.12,2558.51,2562.12,4562340.0
1751872140,2562.12,2564.45,2561.6,2563.4,1120038.0
1751872200,2563.3,2566.67,2563.17,2565.88,1410240.0
1751872260,2565.88,2569.18,2565.71,2568.27,1704488.0
1751872320,2568.27,2568.69,2567.83,2568.27,642450.0
1751872380,2568.27,2569.13,2568.17,2568.6,534092.0
1751872440,2568.61,2568.96,2568.57,2568.96,634388.0
1751872500,2568.73,2569.89,2568.21,2568.4,1016142.0
1751872560,2568.39,2569.59,2567.38,2569.59,547526.0
1751872620,2569.59,2569.75,2568.25,2568.26,465584.0
1751872680,2568.25,2568.58,2567.28,2567.28,921726.0
1751872740,2567.29,2567.43,2565.36,2565.36,719602.0
1751872800,2565.37,2567.88,2565.36,2567.87,482980.0
1751872860,2567.88,2569.45,2567.88,2568.79,716544.0
1751872920,2568.79,2569.62,2568.6,2569.37,652280.0
1751872980,2569.22,2569.22,2568.14,2568.83,442932.0
1751873040,2568.83,2569.69,2568.83,2569.44,216146.0
1751873100,2569.44,2569.76,2569.08,2569.18,248196.0
1751873160,2569.19,2570.35,2569.06,2569.64,613978.0
1751873220,2570.16,2570.3,2569.22,2569.63,326342.0
1751873280,2569.64,2572.45,2569.63,2572.34,1124086.0
1751873340,2572.35,2572.35,2569.0,2569.0,1276562.0
1751873400,2569.0,2569.03,2566.0,2566.48,922922.0
1751873460,2566.48,2568.12,2566.47,2568.12,232782.0
1751873520,2568.17,2569.16,2568.17,2568.62,390482.0
1751873580,2568.62,2569.1,2568.09,2569.1,283248.0
1751873640,2569.1,2570.31,2569.1,2569.99,425988.0
1751873700,2569.99,2572.54,2569.99,2572.53,832394.0
1751873760,2572.54,2572.59,2571.92,2572.58,463818.0
1751873820,2572.58,2572.59,2572.04,2572.53,700078.0
1751873880,2572.53,2572.81,2572.06,2572.81,777228.0
1751873940,2572.81,2573.78,2572.35,2572.35,798014.0
1751874000,2572.36,2572.7,2572.21,2572.49,229788.0
1751874060,2572.49,2572.8,2572.49,2572.5,294162.0
1751874120,2572.49,2572.5,2572.42,2572.43,154106.0
1751874180,2572.43,2573.14,2572.18,2572.87,561302.0
1751874240,2572.88,2573.0,2572.87,2572.99,179358.0
1751874300,2573.27,2575.68,2573.11,2574.75,1425226.0
1751874360,2574.76,2576.24,2574.71,2574.77,1343610.0
1751874420,2574.77,2574.78,2573.99,2574.45,506822.0
1751874480,2574.44,2575.0,2573.96,2574.83,411890.0
1751874540,2574.84,2575.78,2574.83,2574.84,626184.0
1751874600,2574.84,2575.77,2574.81,2575.77,843676.0
1751874660,2575.76,2576.26,2575.48,2576.04,1543700.0
1751874720,2576.25,2577.6,2576.25,2576.66,1624396.0
1751874780,2576.65,2577.3,2576.65,2577.29,708554.0
1751874840,2577.29,2578.65,2576.76,2577.03,1868380.0
1751874900,2577.04,2577.18,2576.65,2577.16,505632.0
1751874960,2577.16,2577.5,2577.0,2577.0,370640.0
1751875020,2577.0,2578.06,2577.0,2577.34,764166.0
1751875080,2577.33,2577.34,2576.36,2577.21,532906.0
1751875140,2577.2,2577.8,2577.2,2577.29,930462.0
1751875200,2577.29,2577.52,2576.55,2577.3,1134568.0
1751875260,2577.29,2578.13,2577.29,2577.96,811938.0
1751875320,2578.07,2578.38,2576.8,2578.14,539666.0
1751875380,2578.14,2578.22,2576.54,2576.54,523612.0
1751875440,2576.54,2577.58,2576.01,2577.34,710986.0
1751875500,2577.34,2577.56,2576.33,2577.23,459152.0
1751875560,2577.05,2577.05,2575.71,2576.41,520452.0
1751875620,2576.41,2576.41,2575.25,2575.98,1046954.0
1751875680,2575.99,2576.4,2575.21,2576.4,510058.0
1751875740,2576.39,2576.39,2575.02,2575.02,388726.0
1751875800,2575.02,2575.31,2574.7,2575.01,820024.0
1751875860,2575.0,2575.02,2573.6,2574.12,842776.0
1751875920,2574.11,2575.04,2573.96,2574.33,605022.0
1751875980,2574.33,2574.9,2574.12,2574.63,550184.0
1751876040,2574.63,2574.64,2573.44,2573.51,1083148.0
1751876100,2573.61,2574.13,2569.45,2569.77,4239398.0
1751876160,2569.92,2571.38,2569.51,2569.61,2832162.0
1751876220,2569.61,2571.35,2569.61,2571.35,683576.0
1751876280,2571.35,2571.76,2570.65,2570.65,772224.0
1751876340,2570.65,2571.36,2570.43,2570.92,441428.0
1751876400,2570.91,2573.46,2570.91,2573.46,374398.0
1751876460,2573.46,2574.21,2572.58,2573.01,459524.0
1751876520,2572.93,2573.6,2572.83,2573.23,493526.0
1751876580,2573.22,2573.26,2572.57,2573.26,177158.0
1751876640,2573.25,2574.21,2572.81,2573.86,759412.0
1751876700,2573.73,2573.93,2572.82,2572.82,399188.0
1751876760,2572.82,2573.26,2572.23,2573.09,316324.0
1751876820,2573.1,2574.64,2573.09,2574.63,558936.0
1751876880,2574.63,2574.64,2573.79,2574.15,223018.0
1751876940,2574.15,2574.53,2573.68,2574.06,243132.0
1751877000,2574.06,2576.2,2573.32,2576.2,1393522.0
1751877060,2576.0,2577.43,2575.67,2577.1,643278.0
1751877120,2577.38,2577.5,2575.21,2575.89,603060.0
1751877180,2575.89,2575.9,2574.9,2574.91,243702.0
1751877240,2574.91,2575.6,2574.52,2574.97,418456.0
1751877300,2574.85,2577.5,2574.85,2577.19,430396.0
1751877360,2577.19,2578.17,2576.34,2577.03,755808.0
1751877420,2577.03,2578.77,2576.68,2578.75,641162.0
1751877480,2578.44,2578.44,2577.04,2577.99,511958.0
1751877540,2578.24,2580.99,2577.86,2580.53,2973466.0
1751877600,2580.66,2584.79,2580.0,2583.71,4336276.0
1751877660,2583.71,2583.94,2581.73,2582.32,1787206.0
1751877720,2582.31,2583.4,2581.46,2581.46,1143404.0
1751877780,2581.46,2583.01,2581.31,2581.95,1365342.0
1751877840,2581.95,2583.2,2581.95,2582.95,1023040.0
1751877900,2583.03,2583.3,2579.36,2579.43,4084768.0
1751877960,2579.43,2580.37,2579.43,2579.93,1633792.0
1751878020,2579.94,2580.74,2579.74,2580.0,992338.0
1751878080,2580.0,2580.4,2579.0,2579.01,1249014.0
1751878140,2579.0,2579.5,2577.57,2578.7,861660.0
1751878200,2578.7,2579.14,2578.41,2578.93,277796.0
1751878260,2578.99,2580.0,2578.99,2579.16,603734.0
1751878320,2579.16,2579.53,2578.75,2579.15,705868.0
1751878380,2579.15,2579.28,2578.62,2579.11,617488.0
1751878440,2579.11,2582.51,2579.11,2582.51,1548072.0
1751878500,2582.77,2587.69,2582.77,2586.03,5636234.0
1751878560,2586.01,2586.27,2583.22,2583.43,1310086.0
1751878620,2583.44,2584.45,2583.43,2583.94,1013422.0
1751878680,2583.94,2584.46,2583.75,2584.35,735102.0
1751878740,2584.34,2584.35,2584.03,2584.26,662210.0
1751878800,2584.18,2584.52,2579.23,2580.12,4220762.0
1751878860,2580.11,2580.36,2579.09,2579.54,1473618.0
1751878920,2579.54,2580.0,2578.55,2578.79,610884.0
1751878980,2578.51,2579.27,2578.07,2578.13,1004068.0
1751879040,2578.13,2578.98,2577.47,2578.53,759404.0
1751879100,2578.53,2580.06,2578.17,2580.06,707028.0
1751879160,2580.06,2580.16,2578.96,2579.05,467574.0
1751879220,2579.05,2579.05,2578.01,2578.64,358236.0
1751879280,2578.64,2579.34,2578.34,2578.34,555518.0
1751879340,2578.34,2578.35,2577.85,2578.12,361906.0
1751879400,2578.13,2579.82,2578.12,2579.65,699444.0
1751879460,2579.65,2579.82,2579.38,2579.8,360936.0
1751879520,2579.79,2580.19,2579.37,2580.01,326980.0
1751879580,2580.01,2580.11,2579.49,2579.78,402178.0
1751879640,2579.78,2579.91,2578.52,2578.72,281064.0
1751879700,2578.72,2579.34,2575.85,2575.93,2951100.0
1751879760,2575.93,2576.37,2575.0,2575.75,1320378.0
1751879820,2575.75,2575.96,2574.49,2575.55,1311436.0
1751879880,2575.55,2575.85,2575.25,2575.4,513904.0
1751879940,2575.41,2576.0,2575.26,2575.57,298980.0
1751880000,2575.57,2576.05,2575.38,2576.04,452692.0
1751880060,2576.04,2576.05,2574.75,2576.0,607414.0
1751880120,2575.99,2576.99,2574.84,2575.33,1591640.0
1751880180,2575.06,2575.19,2574.65,2574.93,576232.0
1751880240,2574.92,2575.05,2573.43,2573.43,904664.0
1751880300,2573.43,2575.3,2573.43,2574.79,1246458.0
1751880360,2574.79,2575.74,2574.78,2575.26,486422.0
1751880420,2575.27,2576.16,2575.26,2575.45,392648.0
1751880480,2575.44,2577.0,2575.44,2576.69,271940.0
1751880540,2576.7,2577.37,2576.41,2577.36,533892.0
1751880600,2577.37,2577.57,2574.0,2574.01,2211540.0
1751880660,2573.82,2574.92,2573.81,2574.92,375210.0
1751880720,2574.92,2574.92,2573.9,2573.91,506810.0
1751880780,2573.91,2573.91,2573.44,2573.75,761680.0
1751880840,2573.74,2573.75,2572.68,2573.72,726568.0
1751880900,2573.89,2575.0,2573.89,2575.0,272730.0
1751880960,2575.13,2576.83,2575.13,2576.25,390958.0
1751881020,2576.25,2576.61,2574.77,2574.99,1356150.0
1751881080,2574.99,2575.2,2574.39,2574.6,399046.0
1751881140,2574.59,2575.6,2574.59,2575.59,346022.0
1751881200,2575.59,2575.82,2575.37,2575.63,283994.0
1751881260,2575.63,2575.63,2573.47,2573.48,613508.0
1751881320,2573.48,2575.12,2573.48,2574.88,264048.0
1751881380,2574.88,2575.1,2574.58,2574.76,291928.0
1751881440,2574.77,2575.02,2574.45,2574.69,259726.0
1751881500,2574.68,2574.69,2572.5,2572.5,334790.0
1751881560,2572.49,2572.49,2570.32,2571.3,2547210.0
1751881620,2571.3,2572.33,2571.19,2572.32,617270.0
1751881680,2572.32,2572.32,2568.51,2569.0,3785764.0
1751881740,2569.05,2569.48,2565.21,2567.93,7453034.0
1751881800,2567.93,2568.65,2567.92,2568.64,668358.0
1751881860,2568.5,2568.84,2567.98,2568.03,526520.0
1751881920,2568.01,2569.42,2568.01,2569.41,433276.0
1751881980,2569.41,2569.5,2568.83,2568.84,425712.0
1751882040,2568.83,2568.84,2568.01,2568.01,389534.0
1751882100,2568.01,2568.62,2567.83,2568.14,648330.0
1751882160,2568.13,2570.75,2568.13,2570.6,1115052.0
1751882220,2570.28,2571.56,2570.21,2571.15,499742.0
1751882280,2571.15,2571.78,2571.15,2571.78,635396.0
1751882340,2571.78,2572.0,2571.04,2571.22,1100790.0
1751882400,2571.23,2571.23,2565.59,2565.77,3752438.0
1751882460,2565.77,2567.43,2565.76,2567.11,843246.0
1751882520,2567.11,2567.43,2566.84,2567.26,743248.0
1751882580,2567.27,2568.34,2563.84,2564.47,3525318.0
1751882640,2564.4,2566.26,2564.25,2565.84,1210182.0
1751882700,2565.84,2566.5,2565.21,2566.5,734250.0
1751882760,2566.5,2566.54,2561.25,2563.38,4072842.0
1751882820,2563.38,2563.44,2561.49,2562.3,2739848.0
1751882880,2562.29,2563.11,2562.23,2562.79,1119446.0
1751882940,2562.8,2564.02,2562.79,2563.91,659218.0
1751883000,2563.93,2564.63,2563.77,2564.31,462490.0
1751883060,2564.22,2564.22,2563.0,2563.0,609016.0
1751883120,2563.0,2563.43,2562.62,2562.9,951508.0
1751883180,2562.9,2565.5,2562.89,2565.5,1022610.0
1751883240,2565.49,2566.8,2564.68,2566.11,2124082.0
1751883300,2566.11,2566.84,2564.55,2566.39,3297186.0
1751883360,2566.2,2566.2,2564.8,2565.73,542420.0
1751883420,2565.72,2567.42,2565.72,2566.45,768660.0
1751883480,2566.46,2566.59,2565.81,2565.81,453334.0
1751883540,2565.81,2566.47,2565.72,2566.08,606898.0
1751883600,2565.99,2566.21,2564.9,2566.2,1518204.0
1751883660,2566.21,2566.21,2564.3,2564.3,347982.0
1751883720,2564.35,2565.65,2561.73,2561.99,3931464.0
1751883780,2562.16,2562.93,2560.87,2561.9,2940206.0
1751883840,2561.9,2562.27,2560.45,2562.27,2014310.0
1751883900,2562.27,2562.27,2561.0,2561.29,986852.0
1751883960,2561.29,2561.3,2560.3,2561.19,1171550.0
1751884020,2561.18,2561.91,2559.41,2559.83,2696062.0
1751884080,2559.83,2560.49,2558.31,2558.42,4179040.0
1751884140,2558.42,2559.48,2558.42,2558.79,1221096.0
1751884200,2558.79,2559.09,2557.8,2559.09,1846738.0
1751884260,2559.3,2559.86,2559.21,2559.7,1079474.0
1751884320,2559.69,2560.86,2559.69,2560.32,1070096.0
1751884380,2560.32,2561.71,2560.32,2560.62,915664.0
1751884440,2560.62,2562.0,2560.62,2562.0,1802730.0
1751884500,2561.98,2562.9,2561.65,2562.63,2348854.0
1751884560,2562.44,2562.49,2561.6,2561.61,917764.0
1751884620,2562.01,2562.2,2561.52,2561.73,522926.0
1751884680,2561.73,2562.54,2561.72,2562.45,411560.0
1751884740,2562.45,2562.58,2562.0,2562.38,504354.0
1751884800,2562.27,2562.95,2562.01,2562.95,703188.0
1751884860,2562.95,2562.96,2562.0,2562.04,360886.0
1751884920,2562.03,2562.37,2560.7,2560.99,464742.0
1751884980,2561.0,2561.59,2560.7,2561.59,419046.0
1751885040,2561.59,2562.27,2561.26,2561.8,405856.0
1751885100,2561.8,2561.8,2560.7,2560.71,806256.0
1751885160,2560.7,2561.5,2559.41,2560.79,1466116.0
1751885220,2560.79,2562.41,2560.78,2562.01,587214.0
1751885280,2562.0,2562.81,2561.07,2561.07,429472.0
1751885340,2561.07,2561.91,2561.07,2561.58,257050.0
1751885400,2561.57,2561.62,2560.1,2560.52,378204.0
1751885460,2560.52,2560.61,2560.1,2560.61,200392.0
1751885520,2560.6,2560.83,2560.3,2560.55,478682.0
1751885580,2560.55,2561.38,2560.55,2561.38,542386.0
1751885640,2561.37,2561.38,2560.58,2560.58,415758.0
1751885700,2560.58,2560.59,2560.0,2560.32,779968.0
1751885760,2560.32,2560.51,2559.88,2560.26,711640.0
1751885820,2560.26,2560.27,2558.41,2558.51,1259788.0
1751885880,2558.51,2558.51,2557.5,2558.19,1465730.0
1751885940,2558.19,2558.2,2557.12,2557.56,1025030.0
1751886000,2557.56,2559.0,2555.59,2555.68,4762454.0
1751886060,2555.68,2558.83,2555.41,2558.83,2466656.0
1751886120,2558.82,2559.93,2558.57,2559.2,1658554.0
1751886180,2559.2,2560.51,2559.2,2560.03,707062.0
1751886240,2560.03,2560.85,2559.5,2559.5,938228.0
1751886300,2559.51,2559.93,2559.38,2559.56,318696.0
1751886360,2559.56,2559.65,2559.15,2559.63,459358.0
1751886420,2559.64,2559.94,2559.29,2559.78,636614.0
1751886480,2559.78,2559.78,2557.0,2558.31,1121282.0
1751886540,2558.32,2559.18,2558.31,2559.18,323534.0
1751886600,2559.18,2559.18,2558.21,2558.22,472998.0
1751886660,2558.21,2558.22,2557.34,2557.4,617378.0
1751886720,2557.4,2557.74,2557.05,2557.05,806132.0
1751886780,2557.05,2557.05,2556.27,2556.27,727658.0
1751886840,2556.23,2556.52,2556.15,2556.29,506538.0
1751886900,2556.0,2556.3,2554.78,2555.88,2531342.0
1751886960,2555.87,2556.26,2554.03,2554.19,2061264.0
1751887020,2554.18,2554.21,2552.88,2553.05,3289652.0
1751887080,2553.19,2553.59,2552.28,2552.87,1178512.0
1751887140,2552.88,2554.03,2552.87,2553.84,1569216.0
1751887200,2553.84,2553.96,2552.04,2552.25,1624328.0
1751887260,2552.25,2554.56,2552.25,2553.97,2007368.0
1751887320,2553.62,2553.63,2552.0,2552.0,774726.0
1751887380,2552.0,2553.79,2551.35,2553.79,1788128.0
1751887440,2553.83,2555.0,2553.83,2554.62,1825418.0
1751887500,2554.61,2554.62,2553.65,2554.01,1067950.0
1751887560,2554.0,2556.4,2553.91,2556.4,1728026.0
1751887620,2556.85,2559.31,2556.79,2559.31,2440550.0
1751887680,2559.31,2561.32,2559.31,2560.11,2965578.0
1751887740,2560.12,2560.12,2558.32,2558.32,2093470.0
1751887800,2558.32,2560.1,2558.32,2559.92,2851078.0
1751887860,2559.92,2560.1,2559.23,2559.37,960886.0
1751887920,2559.38,2559.5,2558.65,2559.01,569316.0
1751887980,2559.0,2559.57,2557.51,2559.35,1821304.0
1751888040,2559.36,2559.77,2559.04,2559.13,581550.0
1751888100,2559.14,2559.14,2557.25,2558.19,3698426.0
1751888160,2558.19,2559.26,2558.07,2559.25,1433378.0
1751888220,2559.26,2559.8,2559.25,2559.79,451536.0
1751888280,2559.79,2560.0,2557.97,2559.65,1244682.0
1751888340,2558.64,2559.99,2558.12,2559.98,2247290.0
1751888400,2559.98,2560.32,2559.56,2560.25,802932.0
1751888460,2560.25,2560.57,2559.55,2559.93,495328.0
1751888520,2559.92,2560.64,2559.63,2559.69,744556.0
1751888580,2559.7,2562.77,2559.62,2562.61,1226764.0
1751888640,2562.61,2564.98,2562.25,2562.42,2082480.0
1751888700,2562.42,2562.87,2561.71,2562.0,1171906.0
1751888760,2562.0,2562.69,2560.63,2560.73,1037082.0
1751888820,2560.73,2561.26,2560.1,2560.67,721042.0
1751888880,2560.67,2560.67,2559.45,2560.6,463904.0
1751888940,2560.61,2561.01,2560.19,2561.0,716780.0
1751889000,2561.01,2562.3,2560.77,2561.74,1935204.0
1751889060,2561.74,2562.56,2560.48,2562.53,1619198.0
1751889120,2562.88,2562.88,2562.42,2562.69,1488348.0
1751889180,2562.7,2563.37,2562.55,2563.09,577056.0
1751889240,2563.09,2563.1,2562.93,2562.93,571794.0
1751889300,2562.93,2562.94,2562.59,2562.59,521656.0
1751889360,2562.6,2563.9,2562.6,2562.99,784314.0
1751889420,2562.99,2563.89,2562.69,2562.69,658652.0
1751889480,2562.68,2562.68,2562.0,2562.01,386600.0
1751889540,2562.0,2562.22,2561.7,2561.84,380816.0
1751889600,2561.84,2562.0,2560.5,2560.73,712260.0
1751889660,2560.74,2562.0,2560.25,2562.0,1926474.0
1751889720,2561.99,2562.44,2561.0,2561.0,527862.0
1751889780,2561.01,2561.01,2560.31,2560.31,395726.0
1751889840,2560.32,2562.0,2560.01,2560.89,610474.0
1751889900,2560.88,2561.35,2560.53,2560.53,361062.0
1751889960,2560.53,2562.49,2560.23,2562.0,1245320.0
1751890020,2561.99,2562.59,2560.95,2562.46,866398.0
1751890080,2562.46,2563.76,2562.39,2563.17,1009006.0
1751890140,2562.85,2563.07,2561.2,2561.21,548094.0
1751890200,2561.21,2561.21,2560.8,2561.14,338642.0
1751890260,2561.14,2561.14,2557.77,2557.77,1016494.0
1751890320,2557.74,2557.74,2556.22,2556.89,1665340.0
1751890380,2556.94,2557.2,2555.55,2555.55,1428314.0
1751890440,2555.49,2556.66,2555.02,2556.66,982782.0
1751890500,2556.65,2556.81,2552.16,2552.52,3386140.0
1751890560,2552.52,2552.52,2551.22,2551.68,2426054.0
1751890620,2551.68,2551.69,2547.3,2547.4,11159628.0
1751890680,2547.59,2547.59,2544.23,2545.65,9473052.0
1751890740,2545.65,2546.61,2544.33,2544.81,2785512.0
1751890800,2544.81,2545.11,2543.0,2543.26,6002350.0
1751890860,2543.26,2548.6,2543.26,2547.94,3064468.0
1751890920,2547.61,2548.17,2544.0,2544.22,2066972.0
1751890980,2544.22,2547.5,2543.63,2547.5,1806610.0
1751891040,2547.5,2548.95,2546.78,2548.95,1700032.0
1751891100,2548.99,2549.97,2547.78,2547.92,2942876.0
1751891160,2547.85,2547.85,2546.68,2547.25,778682.0
1751891220,2547.13,2548.23,2546.19,2547.4,1280358.0
1751891280,2547.4,2548.68,2547.01,2548.45,780264.0
1751891340,2548.46,2549.0,2548.29,2548.61,708114.0
1751891400,2548.62,2549.54,2547.75,2549.25,1314482.0
1751891460,2549.15,2549.55,2548.07,2548.27,1121476.0
1751891520,2548.27,2548.99,2548.19,2548.29,722604.0
1751891580,2548.28,2550.08,2547.35,2549.87,1424622.0
1751891640,2550.04,2550.67,2550.04,2550.41,1386784.0
1751891700,2550.4,2550.41,2548.25,2548.25,669028.0
1751891760,2548.25,2549.77,2547.77,2549.77,752848.0
1751891820,2549.96,2550.35,2549.24,2549.84,657782.0
1751891880,2549.84,2550.64,2549.64,2550.23,628694.0
1751891940,2550.23,2550.47,2549.89,2550.47,360662.0
1751892000,2550.46,2552.74,2550.33,2552.74,2407612.0
1751892060,2552.74,2553.46,2550.02,2550.02,2192126.0
1751892120,2550.02,2551.1,2550.0,2550.25,756454.0
1751892180,2550.25,2550.55,2549.52,2549.78,449090.0
1751892240,2549.78,2550.3,2549.71,2549.99,310464.0
1751892300,2549.99,2550.93,2549.35,2550.92,575658.0
1751892360,2550.92,2552.59,2550.92,2551.9,1781308.0
1751892420,2551.9,2553.74,2551.82,2553.13,1483892.0
1751892480,2553.13,2554.16,2551.29,2551.57,1044724.0
1751892540,2551.56,2552.74,2550.31,2550.31,1391920.0
1751892600,2550.32,2550.33,2548.11,2550.16,1361276.0
1751892660,2550.16,2550.39,2548.21,2548.33,589282.0
1751892720,2548.22,2549.27,2547.26,2548.99,1592354.0
1751892780,2549.0,2550.91,2548.1,2548.12,1041722.0
1751892840,2548.01,2548.79,2545.2,2545.4,2866080.0
1751892900,2545.21,2545.85,2544.64,2545.85,1624488.0
1751892960,2545.87,2547.51,2545.87,2547.01,902654.0
1751893020,2547.07,2548.23,2546.22,2548.23,1336962.0
1751893080,2548.23,2548.26,2547.08,2547.09,1029224.0
1751893140,2547.09,2548.0,2546.81,2547.75,788974.0
1751893200,2547.74,2549.36,2547.35,2549.0,778704.0
1751893260,2549.0,2549.51,2546.7,2548.61,892182.0
1751893320,2548.61,2548.61,2546.51,2547.48,619096.0
1751893380,2547.31,2548.44,2545.77,2548.44,664746.0
1751893440,2548.44,2549.49,2547.59,2549.28,552682.0
1751893500,2549.29,2552.29,2549.28,2552.28,2172880.0
1751893560,2552.29,2552.29,2549.3,2549.48,2035180.0
1751893620,2549.48,2550.13,2548.11,2549.28,741404.0
1751893680,2549.26,2549.92,2547.42,2547.47,1753404.0
1751893740,2547.48,2548.5,2547.47,2548.16,488618.0
1751893800,2548.1,2549.17,2547.97,2548.93,438254.0
1751893860,2548.93,2549.55,2548.01,2548.01,613840.0
1751893920,2548.01,2548.01,2545.77,2547.8,986250.0
1751893980,2547.68,2548.59,2547.29,2547.8,526242.0
1751894040,2547.79,2549.0,2547.71,2548.99,457002.0
1751894100,2549.08,2549.08,2545.68,2545.68,714076.0
1751894160,2545.69,2545.69,2544.0,2544.88,1848090.0
1751894220,2544.79,2545.66,2538.52,2540.36,12506432.0
1751894280,2540.36,2541.22,2539.19,2540.86,2870214.0
1751894340,2540.87,2541.39,2534.15,2537.99,6628920.0
1751894400,2537.99,2542.5,2534.99,2542.5,17764496.0
1751894460,2542.86,2546.13,2542.0,2545.0,5733114.0
1751894520,2545.0,2545.5,2544.72,2545.5,1620166.0
1751894580,2545.64,2546.66,2545.6,2546.52,1158836.0
1751894640,2546.51,2546.86,2545.43,2546.0,1516724.0
1751894700,2546.0,2547.98,2545.96,2547.69,1252970.0
1751894760,2547.69,2552.34,2547.69,2552.01,4686558.0
1751894820,2552.22,2555.35,2552.06,2554.77,8073406.0
1751894880,2554.78,2557.35,2554.55,2556.87,4326708.0
1751894940,2556.87,2557.27,2555.5,2556.54,3150714.0
1751895000,2557.19,2562.44,2556.76,2558.0,10272312.0
1751895060,2557.52,2557.52,2553.17,2554.45,3716910.0
1751895120,2554.37,2555.89,2552.14,2554.09,3073280.0
1751895180,2553.85,2554.9,2550.06,2550.2,2293926.0
1751895240,2550.6,2551.49,2548.9,2550.81,3573848.0
1751895300,2550.76,2552.17,2549.71,2550.13,1627640.0
1751895360,2550.35,2553.91,2550.17,2552.84,2044560.0
1751895420,2552.84,2554.5,2551.74,2552.74,1841416.0
1751895480,2552.74,2555.64,2551.95,2555.4,1644120.0
1751895540,2555.63,2556.1,2553.01,2553.42,1881768.0
1751895600,2553.35,2555.24,2550.59,2554.74,2472246.0
1751895660,2554.73,2554.91,2551.62,2554.91,2212248.0
1751895720,2554.51,2556.6,2553.04,2553.04,1363400.0
1751895780,2552.73,2552.78,2549.93,2551.65,1438114.0
1751895840,2551.55,2554.99,2551.54,2554.5,1370444.0
1751895900,2554.35,2554.76,2551.8,2552.05,1610254.0
1751895960,2552.05,2552.95,2550.13,2551.04,1453694.0
1751896020,2550.65,2551.49,2547.98,2550.59,1947582.0
1751896080,2550.5,2556.8,2550.12,2555.98,1593292.0
1751896140,2555.98,2558.2,2555.13,2558.02,2627210.0
1751896200,2558.09,2560.9,2558.09,2560.44,2879124.0
1751896260,2560.3,2561.0,2555.81,2557.53,4270006.0
1751896320,2557.53,2557.56,2555.45,2555.61,1885596.0
1751896380,2555.76,2557.89,2555.76,2557.89,1534364.0
1751896440,2557.89,2559.82,2557.86,2558.65,5358894.0
1751896500,2558.51,2559.16,2556.93,2558.73,1085710.0
1751896560,2558.73,2561.36,2558.49,2560.71,1284086.0
1751896620,2560.39,2566.45,2560.39,2566.45,6264812.0
1751896680,2566.46,2567.87,2564.87,2564.94,9849942.0
1751896740,2564.93,2565.99,2562.44,2564.48,2848282.0
1751896800,2564.56,2564.56,2561.73,2561.88,2513826.0
1751896860,2562.11,2563.49,2561.08,2561.08,1648738.0
1751896920,2561.05,2561.05,2556.58,2558.44,3264526.0
1751896980,2558.21,2559.62,2557.77,2558.54,1548716.0
1751897040,2558.62,2565.66,2558.62,2565.29,9150754.0
1751897100,2565.15,2566.66,2563.43,2563.43,2400878.0
1751897160,2563.41,2564.95,2562.63,2562.64,1278196.0
1751897220,2562.57,2562.57,2558.7,2559.18,4119438.0
1751897280,2559.21,2561.06,2559.12,2559.61,720564.0
1751897340,2559.6,2560.35,2558.51,2560.24,698848.0
1751897400,2560.24,2560.39,2558.76,2558.87,752504.0
1751897460,2558.78,2558.78,2557.14,2557.78,1017606.0
1751897520,2557.78,2558.05,2556.0,2556.01,582522.0
1751897580,2556.01,2556.01,2541.17,2541.93,21958952.0
1751897640,2541.37,2544.59,2538.27,2541.69,12588568.0
1751897700,2541.69,2545.71,2540.37,2542.84,7101560.0
1751897760,2543.0,2543.75,2535.51,2537.6,13269572.0
1751897820,2537.67,2545.36,2537.67,2544.9,6180606.0
1751897880,2544.85,2544.85,2539.8,2540.91,3974432.0
1751897940,2540.99,2543.79,2540.88,2543.67,1645616.0
1751898000,2543.68,2543.93,2540.85,2542.72,2966338.0
1751898060,2542.76,2544.43,2541.56,2542.69,1372978.0
1751898120,2542.79,2545.5,2542.79,2545.15,1469592.0
1751898180,2545.15,2548.22,2545.15,2547.22,2158076.0
1751898240,2547.1,2548.0,2546.68,2547.18,1354208.0
1751898300,2547.29,2548.24,2543.11,2543.11,3098300.0
1751898360,2543.15,2547.0,2543.15,2545.09,1275138.0
1751898420,2545.1,2545.56,2542.88,2543.29,2537154.0
1751898480,2543.28,2543.29,2539.28,2540.21,2977270.0
1751898540,2540.21,2541.87,2539.66,2541.31,1707490.0
1751898600,2541.31,2541.31,2539.27,2539.54,1427522.0
1751898660,2539.24,2539.69,2538.15,2538.89,1553022.0
1751898720,2538.77,2539.99,2538.06,2539.24,1228410.0
1751898780,2539.07,2540.8,2537.41,2540.1,1884848.0
1751898840,2540.1,2540.1,2532.08,2533.11,9347014.0
1751898900,2532.59,2534.17,2528.55,2532.24,10623902.0
1751898960,2532.2,2534.87,2530.07,2531.07,3018646.0
1751899020,2530.21,2531.07,2528.91,2529.97,4421266.0
1751899080,2529.98,2532.82,2528.83,2530.33,3097616.0
1751899140,2530.32,2532.32,2530.01,2532.19,1603542.0
1751899200,2532.0,2533.27,2528.74,2531.26,3722086.0
1751899260,2531.37,2534.44,2531.37,2532.07,2436876.0
1751899320,2532.07,2536.36,2531.67,2535.44,2829024.0
1751899380,2535.44,2536.39,2534.61,2535.03,2233858.0
1751899440,2535.04,2536.95,2533.95,2534.79,3395408.0
1751899500,2534.79,2537.42,2533.9,2537.13,3232440.0
1751899560,2537.13,2541.0,2536.89,2539.06,5696056.0
1751899620,2539.06,2539.73,2536.3,2536.51,1452764.0
1751899680,2536.51,2538.19,2536.49,2537.66,1737422.0
1751899740,2537.66,2537.66,2535.88,2535.88,1021200.0
1751899800,2535.88,2536.95,2533.84,2536.4,1822364.0
1751899860,2536.29,2536.37,2533.64,2533.65,682736.0
1751899920,2534.22,2534.97,2532.84,2534.21,1964100.0
1751899980,2534.22,2534.51,2530.51,2532.37,2096558.0
1751900040,2532.37,2533.51,2531.46,2532.35,1117756.0
1751900100,2532.34,2534.1,2530.88,2533.61,1213390.0
1751900160,2533.36,2533.36,2530.59,2530.6,1976556.0
1751900220,2530.59,2532.73,2530.44,2531.77,1359448.0
1751900280,2531.77,2533.33,2529.7,2530.19,2918648.0
1751900340,2530.19,2531.3,2529.42,2529.68,2877028.0
1751900400,2529.7,2533.96,2529.7,2533.01,1731920.0
1751900460,2532.84,2533.01,2530.1,2531.68,4719130.0
1751900520,2531.68,2534.47,2531.68,2533.92,1378548.0
1751900580,2533.91,2534.87,2533.28,2533.33,1113522.0
1751900640,2533.34,2533.67,2531.0,2532.27,1044744.0
1751900700,2532.28,2532.28,2530.32,2530.33,2588712.0
1751900760,2530.32,2530.8,2528.26,2528.62,2610664.0
1751900820,2528.62,2532.5,2526.58,2532.5,4597222.0
1751900880,2532.49,2536.09,2532.45,2534.31,3723412.0
1751900940,2534.12,2536.8,2532.85,2536.8,1763590.0
1751901000,2536.8,2538.57,2536.25,2538.47,3215784.0
1751901060,2538.47,2539.65,2537.16,2537.92,3057078.0
1751901120,2537.92,2539.22,2537.64,2539.22,1432310.0
1751901180,2539.22,2539.37,2537.1,2537.1,1726970.0
1751901240,2537.1,2537.98,2536.01,2537.89,671856.0
1751901300,2537.82,2539.99,2537.5,2539.51,1428712.0
1751901360,2539.51,2539.51,2537.0,2537.0,947928.0
1751901420,2536.4,2536.84,2534.76,2536.66,975216.0
1751901480,2536.66,2537.45,2536.0,2536.22,560376.0
1751901540,2536.22,2536.59,2534.32,2534.32,619474.0
1751901600,2533.97,2534.56,2531.05,2533.18,1723984.0
1751901660,2533.11,2533.3,2532.0,2532.0,778018.0
1751901720,2532.01,2535.78,2532.0,2535.47,663532.0
1751901780,2535.49,2538.31,2534.57,2537.61,1166786.0
1751901840,2537.61,2538.06,2536.65,2537.33,522886.0
1751901900,2537.28,2537.84,2536.76,2537.21,607154.0
1751901960,2537.21,2541.78,2537.21,2541.45,2245646.0
1751902020,2541.41,2542.94,2540.12,2540.13,6210526.0
1751902080,2540.12,2541.32,2540.12,2541.17,815764.0
1751902140,2541.01,2541.01,2539.5,2539.78,1689060.0
1751902200,2539.78,2540.79,2537.57,2538.67,1339032.0
1751902260,2538.94,2541.65,2538.94,2540.0,1504774.0
1751902320,2539.99,2541.17,2539.99,2541.17,1128914.0
1751902380,2541.17,2542.27,2540.05,2540.44,2756082.0
1751902440,2540.44,2540.54,2538.12,2539.06,1022972.0
1751902500,2539.06,2540.0,2538.12,2539.11,790670.0
1751902560,2539.11,2539.11,2535.74,2537.18,1467334.0
1751902620,2537.36,2537.63,2537.0,2537.63,511290.0
1751902680,2537.63,2538.24,2537.04,2537.13,590614.0
1751902740,2537.13,2537.14,2535.63,2536.46,448144.0
1751902800,2536.46,2536.46,2533.85,2534.11,911448.0
1751902860,2534.11,2535.38,2534.11,2534.98,437280.0
1751902920,2535.25,2536.09,2534.8,2534.8,471262.0
1751902980,2534.81,2535.86,2533.5,2535.85,637918.0
1751903040,2535.71,2536.06,2534.92,2534.92,583926.0
1751903100,2534.95,2536.67,2534.78,2535.89,503246.0
1751903160,2535.89,2535.9,2532.08,2532.39,893988.0
1751903220,2532.39,2534.2,2532.28,2533.07,814404.0
1751903280,2533.07,2534.11,2532.0,2533.36,541878.0
1751903340,2533.37,2533.76,2532.35,2533.76,1073764.0
1751903400,2533.76,2534.32,2532.46,2532.46,1043320.0
1751903460,2532.51,2532.79,2531.68,2532.2,1234260.0
1751903520,2532.2,2532.93,2531.85,2532.93,706676.0
1751903580,2532.93,2533.51,2532.13,2532.99,382466.0
1751903640,2533.0,2533.58,2532.35,2533.57,528196.0
1751903700,2533.57,2533.58,2532.22,2532.22,466166.0
1751903760,2532.22,2532.95,2531.93,2532.73,604252.0
1751903820,2532.73,2533.0,2531.44,2532.69,535920.0
1751903880,2532.68,2533.06,2532.68,2533.03,772988.0
1751903940,2533.04,2533.04,2531.96,2532.62,857398.0
1751904000,2532.62,2533.53,2532.0,2533.07,969946.0
1751904060,2533.07,2534.17,2532.57,2533.85,526982.0
1751904120,2533.85,2535.44,2533.68,2533.68,2037888.0
1751904180,2533.68,2534.81,2532.58,2533.27,659940.0
1751904240,2533.28,2536.57,2533.27,2536.56,1075488.0
1751904300,2536.56,2537.28,2535.65,2536.68,1104098.0
1751904360,2536.68,2539.35,2536.32,2536.32,2009328.0
1751904420,2534.71,2534.71,2530.01,2530.01,6798536.0
1751904480,2530.02,2531.47,2529.51,2531.1,1959862.0
1751904540,2531.1,2536.72,2531.1,2536.72,1533796.0
1751904600,2536.95,2537.5,2536.37,2536.7,966390.0
1751904660,2536.7,2536.99,2533.22,2533.46,1609706.0
1751904720,2533.47,2536.48,2533.23,2536.19,825158.0
1751904780,2536.19,2537.4,2536.19,2536.66,600932.0
1751904840,2536.65,2537.58,2534.73,2534.73,917210.0
1751904900,2534.55,2535.78,2533.91,2535.37,556994.0
1751904960,2535.37,2538.81,2535.37,2538.26,2002710.0
1751905020,2538.74,2541.11,2538.5,2539.25,3494242.0
1751905080,2539.25,2540.7,2537.35,2540.26,1693188.0
1751905140,2540.49,2541.29,2532.33,2532.33,5644714.0
1751905200,2532.34,2534.44,2522.13,2525.27,17732286.0
1751905260,2524.81,2524.81,2506.25,2519.67,36420796.0
1751905320,2519.61,2521.85,2517.48,2521.55,9504274.0
1751905380,2521.61,2531.38,2521.61,2526.81,17243390.0
1751905440,2526.36,2529.64,2523.37,2527.27,9156086.0
1751905500,2527.5,2528.85,2526.44,2527.99,16005180.0
1751905560,2527.52,2533.0,2527.27,2532.29,7728042.0
1751905620,2532.32,2536.22,2532.32,2535.84,5214632.0
1751905680,2534.82,2534.83,2529.46,2530.94,3537484.0
1751905740,2530.43,2532.02,2530.0,2530.23,1341528.0
1751905800,2530.18,2534.5,2529.78,2533.7,2097178.0
1751905860,2533.75,2535.56,2532.17,2533.25,1608238.0
1751905920,2533.24,2534.23,2531.65,2533.43,1456100.0
1751905980,2533.86,2534.08,2531.83,2533.99,1232216.0
1751906040,2534.0,2534.69,2532.69,2533.99,1359064.0
1751906100,2534.12,2535.26,2531.85,2531.85,2884272.0
1751906160,2531.86,2533.82,2529.82,2533.63,2689946.0
1751906220,2533.51,2535.24,2532.11,2534.07,1307510.0
1751906280,2534.07,2534.54,2526.69,2526.7,2969270.0
1751906340,2526.67,2531.16,2525.51,2531.0,5873388.0
1751906400,2531.32,2533.0,2531.19,2531.52,1478022.0
1751906460,2531.34,2531.82,2529.74,2530.1,983470.0
1751906520,2530.1,2532.5,2529.41,2531.76,2492998.0
1751906580,2531.59,2532.48,2530.0,2531.85,4210750.0
1751906640,2531.7,2533.66,2531.52,2533.66,2953514.0
1751906700,2534.25,2535.16,2531.62,2531.62,1951144.0
1751906760,2531.47,2531.47,2527.23,2527.23,1369526.0
1751906820,2527.23,2528.24,2525.91,2527.43,2327348.0
1751906880,2527.43,2527.48,2525.4,2526.2,2011400.0
1751906940,2526.21,2526.27,2524.0,2525.19,2156558.0
1751907000,2525.14,2525.72,2522.37,2524.8,2554346.0
1751907060,2524.48,2526.61,2524.25,2525.93,1237428.0
1751907120,2525.85,2530.49,2525.6,2530.49,4275802.0
1751907180,2530.48,2530.99,2528.87,2528.87,791384.0
1751907240,2529.14,2529.14,2525.93,2525.96,1118944.0
1751907300,2525.96,2526.84,2523.82,2523.82,1063334.0
1751907360,2524.28,2524.86,2522.95,2524.19,3698842.0
1751907420,2524.02,2524.02,2521.34,2522.5,2366942.0
1751907480,2522.36,2525.0,2522.06,2525.0,1291846.0
1751907540,2524.48,2524.48,2522.45,2523.23,2939350.0
1751907600,2523.23,2523.65,2520.65,2522.43,1720180.0
1751907660,2522.42,2524.83,2518.7,2519.23,7104682.0
1751907720,2519.21,2522.55,2519.21,2519.28,3307888.0
1751907780,2519.45,2519.94,2517.48,2518.36,2849834.0
1751907840,2518.37,2518.56,2516.77,2517.59,2274168.0
1751907900,2517.59,2517.59,2515.75,2517.16,3786522.0
1751907960,2517.16,2521.22,2516.8,2520.7,3148948.0
1751908020,2520.7,2524.5,2520.31,2524.23,3219334.0
1751908080,2524.13,2525.67,2521.68,2525.5,2968822.0
1751908140,2525.29,2526.25,2524.01,2524.01,2549582.0
1751908200,2524.01,2528.15,2523.36,2526.88,3351200.0
1751908260,2526.89,2528.0,2526.64,2527.49,2795720.0
1751908320,2527.5,2530.28,2527.0,2529.58,2494392.0
1751908380,2529.59,2530.7,2528.84,2530.18,1890130.0
1751908440,2530.18,2530.79,2530.02,2530.02,1292536.0
1751908500,2530.09,2530.48,2529.23,2529.99,999898.0
1751908560,2529.99,2530.86,2529.46,2529.47,1509248.0
1751908620,2529.64,2529.64,2528.01,2528.82,749344.0
1751908680,2528.81,2529.23,2528.01,2528.02,583004.0
1751908740,2527.89,2528.6,2527.41,2528.39,725746.0
1751908800,2528.39,2530.01,2528.39,2529.68,817582.0
1751908860,2529.69,2531.26,2528.01,2528.01,1054246.0
1751908920,2528.01,2528.92,2526.42,2527.31,1039004.0
1751908980,2526.96,2527.83,2526.81,2527.25,529128.0
1751909040,2527.26,2527.52,2525.01,2525.78,599920.0
1751909100,2525.78,2526.85,2524.97,2526.37,489052.0
1751909160,2526.37,2527.0,2525.66,2525.67,318790.0
1751909220,2525.66,2528.57,2525.66,2527.82,1042142.0
1751909280,2527.82,2530.86,2527.46,2530.72,1955770.0
1751909340,2530.72,2535.73,2530.72,2534.99,5393384.0
1751909400,2534.99,2541.0,2534.55,2536.62,10945010.0
1751909460,2536.59,2543.57,2536.59,2539.86,8868788.0
1751909520,2539.48,2546.66,2539.21,2542.52,10719378.0
1751909580,2542.66,2544.73,2540.39,2542.45,4450056.0
1751909640,2542.44,2544.82,2539.69,2539.69,1677856.0
1751909700,2539.69,2540.0,2536.25,2536.25,1633824.0
1751909760,2536.21,2536.46,2534.01,2535.99,3297222.0
1751909820,2536.04,2536.31,2534.06,2534.19,1157116.0
1751909880,2534.19,2534.8,2533.73,2534.32,885916.0
1751909940,2534.23,2534.48,2533.07,2533.91,1037672.0
1751910000,2533.91,2535.57,2533.73,2535.07,1118974.0
1751910060,2535.61,2535.78,2534.35,2534.84,806504.0
1751910120,2534.84,2535.34,2532.23,2532.24,1817224.0
1751910180,2532.23,2532.7,2529.99,2532.13,1148806.0
1751910240,2532.05,2532.05,2530.78,2531.87,345760.0
1751910300,2531.87,2532.09,2530.9,2530.98,493800.0
1751910360,2530.97,2533.36,2530.97,2532.4,448156.0
1751910420,2532.39,2532.4,2530.38,2530.38,356208.0
1751910480,2530.38,2531.95,2528.85,2531.21,1443094.0
1751910540,2531.21,2533.1,2531.21,2532.17,1412968.0
1751910600,2532.01,2532.91,2530.82,2532.56,840566.0
1751910660,2531.91,2531.91,2530.24,2531.19,638478.0
1751910720,2531.25,2531.44,2530.67,2531.15,776748.0
1751910780,2531.17,2531.18,2530.07,2530.77,319206.0
1751910840,2530.76,2530.77,2529.91,2529.93,705506.0
1751910900,2529.93,2531.39,2529.63,2531.18,466146.0
1751910960,2531.18,2532.32,2531.12,2532.23,485838.0
1751911020,2532.23,2532.63,2531.15,2531.61,289938.0
1751911080,2531.61,2532.76,2531.28,2532.76,250540.0
1751911140,2532.76,2533.31,2531.64,2532.26,597060.0
1751911200,2532.26,2532.84,2531.75,2532.38,810088.0
1751911260,2532.09,2533.0,2531.49,2532.51,643550.0
1751911320,2532.51,2533.94,2532.27,2532.93,643806.0
1751911380,2532.94,2534.37,2532.53,2532.92,632286.0
1751911440,2532.92,2534.3,2532.92,2533.01,337378.0
1751911500,2533.05,2535.04,2532.26,2535.04,2266560.0
1751911560,2535.04,2535.37,2533.43,2535.37,905776.0
1751911620,2535.37,2537.7,2535.37,2536.88,1391552.0
1751911680,2536.95,2537.2,2536.22,2536.63,516636.0
1751911740,2536.43,2536.94,2535.73,2536.5,474798.0
1751911800,2536.5,2536.5,2533.69,2533.74,434314.0
1751911860,2533.74,2536.34,2532.71,2536.34,523550.0
1751911920,2536.27,2536.66,2534.81,2535.32,242474.0
1751911980,2535.32,2535.87,2534.82,2535.8,209694.0
1751912040,2535.74,2535.89,2535.3,2535.77,264242.0
1751912100,2535.77,2536.27,2534.46,2534.87,580542.0
1751912160,2534.88,2534.88,2527.46,2527.78,3424434.0
1751912220,2527.66,2528.13,2524.05,2524.65,5133664.0
1751912280,2524.64,2526.43,2524.18,2526.28,3001758.0
1751912340,2526.28,2526.54,2524.34,2525.99,1110598.0
1751912400,2525.72,2526.24,2523.74,2523.74,1733028.0
1751912460,2523.75,2525.63,2523.33,2525.63,3412646.0
1751912520,2525.63,2526.84,2524.46,2526.84,1134646.0
1751912580,2526.83,2527.57,2525.44,2526.23,815330.0
1751912640,2526.23,2526.55,2524.07,2524.81,735154.0
1751912700,2524.81,2525.38,2523.86,2525.38,1330136.0
1751912760,2525.37,2526.03,2524.2,2525.66,686412.0
1751912820,2525.66,2525.66,2521.32,2522.51,5018708.0
1751912880,2522.18,2522.18,2520.36,2521.64,2685582.0
1751912940,2521.64,2521.99,2519.5,2520.77,2525206.0
1751913000,2520.77,2528.27,2520.24,2527.8,6911422.0
1751913060,2527.38,2527.38,2523.46,2524.26,2243150.0
1751913120,2524.25,2525.26,2522.43,2524.52,929246.0
1751913180,2524.62,2524.63,2522.12,2522.59,1767966.0
1751913240,2522.59,2522.86,2521.74,2522.4,1520890.0
1751913300,2522.4,2525.37,2522.4,2524.82,510014.0
1751913360,2524.82,2524.82,2523.04,2523.66,2059522.0
1751913420,2523.73,2526.8,2523.73,2526.59,2010172.0
1751913480,2526.85,2527.53,2526.2,2526.93,1110674.0
1751913540,2526.93,2527.4,2526.62,2527.13,436526.0
1751913600,2527.13,2528.0,2527.02,2527.86,368274.0
1751913660,2527.86,2529.53,2527.81,2527.81,699882.0
1751913720,2527.82,2530.0,2527.81,2529.69,815694.0
1751913780,2529.69,2529.69,2527.85,2528.77,682560.0
1751913840,2528.77,2528.78,2526.6,2526.6,533896.0
1751913900,2526.6,2528.67,2526.6,2528.67,373848.0
1751913960,2528.67,2529.33,2528.25,2528.93,328374.0
1751914020,2528.93,2529.14,2528.01,2529.14,315916.0
1751914080,2529.25,2529.64,2528.86,2529.37,447952.0
1751914140,2529.38,2529.93,2529.37,2529.63,962552.0
1751914200,2529.63,2530.44,2529.45,2530.44,697152.0
1751914260,2530.49,2530.92,2529.9,2530.12,390708.0
1751914320,2530.13,2531.95,2530.12,2531.77,500704.0
1751914380,2531.77,2531.77,2531.59,2531.77,232038.0
1751914440,2531.77,2533.0,2531.7,2532.02,661194.0
1751914500,2532.01,2532.76,2531.28,2532.75,678694.0
1751914560,2532.76,2533.3,2532.75,2533.07,435662.0
1751914620,2533.08,2533.69,2533.07,2533.58,262334.0
1751914680,2533.58,2536.75,2533.58,2536.61,3929762.0
1751914740,2536.6,2545.0,2536.03,2543.48,13787846.0
1751914800,2543.48,2543.92,2540.95,2541.47,2354454.0
1751914860,2541.46,2544.35,2541.46,2542.48,3004044.0
1751914920,2542.98,2544.18,2541.93,2542.17,3231840.0
1751914980,2542.17,2542.96,2542.0,2542.95,823782.0
1751915040,2543.05,2543.18,2542.0,2542.0,1075042.0
1751915100,2542.0,2542.34,2540.33,2541.11,2032980.0
1751915160,2541.06,2541.06,2539.26,2539.27,1115914.0
1751915220,2539.43,2540.65,2539.43,2540.0,527152.0
1751915280,2540.0,2540.46,2539.23,2540.45,542614.0
1751915340,2540.26,2540.26,2538.7,2540.02,591466.0
1751915400,2540.03,2542.01,2539.49,2541.26,502950.0
1751915460,2541.26,2541.88,2540.72,2540.92,1092260.0
1751915520,2541.17,2542.31,2541.17,2541.72,531976.0
1751915580,2541.72,2543.1,2541.72,2542.98,667522.0
1751915640,2542.97,2543.59,2542.45,2542.57,462934.0
1751915700,2542.57,2544.13,2542.53,2543.99,1953420.0
1751915760,2543.98,2544.55,2543.12,2543.51,544660.0
1751915820,2543.52,2546.65,2543.51,2545.83,1496246.0
1751915880,2545.83,2555.79,2545.83,2554.18,10246158.0
1751915940,2554.3,2556.19,2551.71,2552.5,3937070.0
1751916000,2552.5,2553.11,2551.08,2552.44,2294346.0
1751916060,2552.44,2555.63,2550.84,2555.24,2657444.0
1751916120,2555.3,2555.42,2553.96,2554.15,2038272.0
1751916180,2554.15,2554.15,2553.05,2553.36,943308.0
1751916240,2553.36,2554.46,2552.77,2553.17,900848.0
1751916300,2553.16,2553.43,2552.16,2552.56,1308402.0
1751916360,2552.56,2552.61,2550.8,2550.8,811950.0
1751916420,2550.8,2551.35,2550.36,2550.76,1588972.0
1751916480,2550.76,2550.81,2549.68,2550.22,681660.0
1751916540,2550.22,2550.42,2549.22,2549.22,515194.0
1751916600,2549.56,2550.68,2549.14,2550.35,785650.0
1751916660,2550.35,2552.17,2550.35,2550.99,851418.0
1751916720,2550.99,2551.33,2549.65,2550.16,864264.0
1751916780,2550.15,2550.5,2549.19,2549.52,694188.0
1751916840,2549.27,2549.79,2548.9,2549.73,557688.0
1751916900,2549.73,2553.27,2549.65,2552.51,805518.0
1751916960,2552.51,2554.14,2552.43,2552.44,1163374.0
1751917020,2552.44,2552.44,2550.75,2551.71,420008.0
1751917080,2551.72,2551.86,2550.57,2550.58,479684.0
1751917140,2550.57,2550.83,2550.25,2550.4,680960.0
1751917200,2550.4,2550.72,2549.69,2550.69,390962.0
1751917260,2550.69,2550.7,2548.05,2548.05,483680.0
1751917320,2548.05,2548.06,2546.35,2546.35,1047778.0
1751917380,2546.35,2546.93,2545.1,2545.7,2427668.0
1751917440,2545.69,2546.21,2544.18,2544.27,2179936.0
1751917500,2544.27,2544.61,2542.3,2542.53,1693036.0
1751917560,2542.53,2544.2,2542.02,2543.21,1262816.0
1751917620,2543.21,2543.49,2541.47,2541.48,1491698.0
1751917680,2541.2,2542.81,2541.0,2542.05,1040276.0
1751917740,2542.04,2542.05,2540.46,2541.52,1203502.0
1751917800,2542.8,2545.4,2542.8,2545.25,1525342.0
1751917860,2544.9,2546.3,2544.34,2546.07,1116762.0
1751917920,2546.07,2546.3,2545.04,2545.86,642092.0
1751917980,2545.99,2545.99,2543.0,2544.14,869944.0
1751918040,2544.13,2544.81,2543.52,2544.14,454124.0
1751918100,2544.15,2545.74,2544.15,2544.69,624812.0
1751918160,2544.69,2545.01,2542.2,2543.26,842182.0
1751918220,2543.25,2544.33,2542.35,2544.33,551926.0
1751918280,2544.38,2544.46,2543.75,2544.4,404856.0
1751918340,2544.4,2544.51,2541.89,2543.08,823516.0
1751918400,2542.66,2542.67,2540.0,2540.85,1638084.0
1751918460,2540.85,2541.28,2539.15,2539.16,1536648.0
1751918520,2539.15,2539.15,2537.35,2537.56,1559254.0
1751918580,2537.57,2538.28,2536.17,2536.57,1154582.0
1751918640,2536.33,2536.67,2535.22,2535.88,1194922.0
1751918700,2535.87,2537.4,2535.51,2535.99,1340648.0
1751918760,2536.0,2536.14,2534.1,2535.41,1318182.0
1751918820,2535.41,2536.88,2535.08,2536.21,666216.0
1751918880,2536.21,2536.5,2535.02,2535.92,519290.0
1751918940,2535.92,2538.6,2535.8,2536.19,1625942.0
1751919000,2536.19,2537.17,2535.91,2536.22,590934.0
1751919060,2536.23,2536.66,2533.85,2534.11,754610.0
1751919120,2534.17,2534.35,2532.56,2534.0,1370038.0
1751919180,2534.0,2534.96,2533.3,2534.96,359348.0
1751919240,2534.91,2537.61,2534.91,2537.09,1221140.0
1751919300,2537.09,2537.09,2534.0,2534.01,313100.0
1751919360,2534.41,2536.6,2534.41,2536.59,720900.0
1751919420,2536.6,2536.6,2533.6,2533.83,329128.0
1751919480,2533.83,2534.61,2529.92,2531.83,1728798.0
1751919540,2531.84,2534.61,2531.6,2534.61,1487226.0
1751919600,2534.64,2535.28,2533.32,2533.45,2010048.0
1751919660,2533.46,2533.73,2532.15,2532.35,1149228.0
1751919720,2532.35,2533.53,2532.35,2533.52,424880.0
1751919780,2533.52,2538.14,2533.52,2538.1,1222796.0
1751919840,2538.1,2539.07,2537.75,2538.53,1689958.0
1751919900,2538.72,2539.03,2537.03,2537.04,1352554.0
1751919960,2537.03,2537.35,2535.79,2537.22,725296.0
1751920020,2537.22,2537.35,2536.07,2536.2,359680.0
1751920080,2536.21,2537.32,2536.2,2537.04,203136.0
1751920140,2537.15,2538.59,2537.15,2538.09,424986.0
1751920200,2538.1,2538.69,2537.79,2538.25,217570.0
1751920260,2538.24,2541.0,2538.24,2540.99,750628.0
1751920320,2541.29,2543.15,2541.16,2541.17,2060856.0
1751920380,2541.16,2543.3,2541.16,2542.58,384960.0
1751920440,2542.55,2542.69,2542.26,2542.6,268604.0
1751920500,2542.6,2543.0,2540.73,2540.73,341216.0
1751920560,2540.86,2541.05,2540.37,2540.53,244008.0
1751920620,2540.53,2541.23,2540.53,2541.22,156172.0
1751920680,2541.22,2542.03,2540.68,2540.69,649848.0
1751920740,2540.68,2541.31,2540.57,2540.84,239936.0
1751920800,2540.82,2540.82,2538.21,2538.97,970016.0
1751920860,2538.97,2539.16,2537.02,2537.4,1107414.0
1751920920,2537.56,2538.05,2537.56,2537.99,312298.0
1751920980,2537.99,2538.3,2537.11,2537.11,761914.0
1751921040,2537.11,2537.12,2534.41,2534.66,1176748.0
1751921100,2534.66,2535.09,2531.59,2531.59,1056628.0
1751921160,2531.59,2531.7,2529.46,2529.46,2395482.0
1751921220,2529.46,2530.32,2529.1,2530.29,1730312.0
1751921280,2530.29,2530.71,2529.13,2529.69,527950.0
1751921340,2529.7,2529.79,2528.77,2529.07,558292.0
1751921400,2529.07,2533.03,2528.69,2533.03,3442232.0
1751921460,2532.82,2532.82,2530.85,2530.85,612484.0
1751921520,2530.85,2532.69,2530.84,2532.51,382452.0
1751921580,2532.51,2533.09,2532.33,2532.63,216190.0
1751921640,2532.63,2532.96,2531.53,2532.59,467966.0
1751921700,2532.59,2532.6,2530.63,2530.63,669314.0
1751921760,2530.63,2532.2,2530.63,2530.96,242096.0
1751921820,2530.96,2531.2,2529.58,2529.65,448342.0
1751921880,2529.65,2533.07,2529.65,2532.45,1551698.0
1751921940,2532.44,2533.18,2531.84,2533.18,603348.0
1751922000,2533.18,2533.34,2531.96,2531.97,270934.0
1751922060,2531.97,2532.79,2531.5,2532.3,526882.0
1751922120,2532.29,2534.31,2532.29,2534.22,1456520.0
1751922180,2534.21,2534.96,2533.96,2534.96,310344.0
1751922240,2534.96,2535.36,2534.31,2534.88,380554.0
1751922300,2534.88,2534.88,2533.47,2533.47,369532.0
1751922360,2533.47,2534.63,2533.47,2534.39,705550.0
1751922420,2534.39,2534.44,2534.22,2534.43,87648.0
1751922480,2534.43,2535.72,2534.43,2535.61,367512.0
1751922540,2535.65,2535.9,2535.17,2535.18,207228.0
1751922600,2535.18,2535.18,2534.35,2534.61,761256.0
1751922660,2534.74,2535.24,2534.22,2534.7,987020.0
1751922720,2534.71,2535.09,2534.7,2535.08,131430.0
1751922780,2534.6,2534.6,2533.22,2533.68,502228.0
1751922840,2533.68,2533.68,2530.01,2530.02,546764.0
1751922900,2530.01,2531.65,2530.01,2530.71,398334.0
1751922960,2530.72,2531.6,2530.27,2531.6,709642.0
1751923020,2531.59,2532.1,2530.71,2530.71,310362.0
1751923080,2530.71,2531.38,2530.61,2531.37,208952.0
1751923140,2531.37,2531.99,2530.09,2530.09,225562.0
1751923200,2530.09,2530.26,2530.09,2530.11,151650.0
1751923260,2530.1,2530.39,2523.57,2523.58,2822114.0
1751923320,2523.49,2527.75,2522.69,2527.47,2738420.0
1751923380,2527.48,2528.93,2527.0,2527.01,823978.0
1751923440,2527.02,2527.56,2524.01,2525.15,1278696.0
1751923500,2525.49,2525.49,2522.23,2524.01,1156850.0
1751923560,2524.01,2524.01,2522.05,2522.76,1064012.0
1751923620,2522.76,2525.47,2522.76,2524.99,862434.0
1751923680,2525.0,2525.82,2523.17,2523.18,492060.0
1751923740,2523.18,2524.42,2523.18,2524.08,447122.0
1751923800,2524.08,2526.46,2522.28,2526.45,1073596.0
1751923860,2526.49,2526.86,2525.36,2526.86,391958.0
1751923920,2526.98,2529.29,2526.98,2528.63,537738.0
1751923980,2528.64,2530.56,2528.63,2530.56,937078.0
1751924040,2530.56,2531.67,2527.7,2528.55,1686452.0
1751924100,2528.54,2529.73,2528.39,2528.92,401756.0
1751924160,2528.92,2531.46,2528.92,2531.12,546106.0
1751924220,2531.12,2534.05,2531.12,2533.33,1218048.0
1751924280,2533.33,2536.75,2533.33,2535.26,1909450.0
1751924340,2535.25,2535.6,2533.2,2534.15,423444.0
1751924400,2533.9,2534.0,2532.48,2533.76,632024.0
1751924460,2533.76,2533.87,2532.16,2532.68,283136.0
1751924520,2532.69,2536.6,2531.77,2536.6,860012.0
1751924580,2536.74,2537.84,2536.1,2537.02,1273184.0
1751924640,2536.83,2537.29,2536.37,2536.38,529640.0
1751924700,2536.38,2538.49,2536.37,2537.97,576382.0
1751924760,2537.98,2538.26,2537.04,2538.01,256304.0
1751924820,2538.02,2538.02,2536.5,2536.56,244530.0
1751924880,2536.57,2538.44,2536.56,2537.94,298594.0
1751924940,2537.94,2539.72,2537.93,2539.71,349706.0
1751925000,2539.55,2539.85,2538.93,2539.85,387126.0
1751925060,2539.85,2540.0,2538.38,2539.53,1354182.0
1751925120,2539.53,2541.36,2539.45,2541.2,593858.0
1751925180,2541.19,2541.44,2540.24,2540.56,336230.0
1751925240,2540.56,2540.56,2538.81,2540.29,287826.0
1751925300,2540.29,2540.33,2539.49,2540.33,283374.0
1751925360,2540.33,2540.33,2539.51,2539.51,207944.0
1751925420,2539.51,2539.52,2537.73,2538.26,415216.0
1751925480,2538.27,2538.79,2536.93,2538.41,656110.0
1751925540,2538.4,2538.7,2538.0,2538.69,254092.0
1751925600,2538.7,2541.11,2538.69,2540.23,636854.0
1751925660,2540.22,2540.52,2536.73,2536.82,589936.0
1751925720,2536.81,2538.0,2534.0,2534.34,1114578.0
1751925780,2534.59,2534.6,2532.27,2533.16,1163386.0
1751925840,2533.16,2533.16,2529.45,2531.15,1249284.0
1751925900,2531.17,2534.31,2531.17,2534.0,794076.0
1751925960,2534.01,2534.25,2531.77,2532.14,291294.0
1751926020,2532.14,2534.77,2532.14,2534.77,291152.0
1751926080,2534.76,2536.86,2534.76,2536.73,658662.0
1751926140,2536.73,2537.0,2535.11,2535.81,362442.0
1751926200,2535.81,2536.52,2534.65,2534.97,662372.0
1751926260,2534.96,2535.46,2534.01,2534.07,356942.0
1751926320,2534.07,2535.66,2533.64,2535.33,381334.0
1751926380,2535.34,2535.83,2534.89,2535.69,113880.0
1751926440,2535.69,2536.3,2534.95,2535.39,337792.0
1751926500,2535.39,2537.09,2535.39,2537.09,355984.0
1751926560,2537.09,2538.42,2536.49,2536.5,417848.0
1751926620,2536.49,2536.5,2535.87,2535.87,198474.0
1751926680,2535.88,2535.88,2534.37,2535.0,302090.0
1751926740,2535.0,2535.08,2532.05,2532.18,373772.0
1751926800,2532.19,2532.72,2531.25,2532.27,384342.0
1751926860,2532.28,2532.46,2531.54,2531.84,240224.0
1751926920,2531.84,2532.72,2531.09,2531.8,307316.0
1751926980,2531.89,2532.29,2531.13,2531.14,176916.0
1751927040,2531.14,2532.06,2530.73,2532.06,293750.0
1751927100,2531.92,2532.79,2531.92,2532.54,255020.0
1751927160,2532.55,2532.55,2529.32,2529.33,1329950.0
1751927220,2529.53,2529.79,2529.0,2529.67,356264.0
1751927280,2529.68,2529.97,2529.0,2529.24,242536.0
1751927340,2529.01,2529.01,2528.5,2528.95,440922.0
1751927400,2528.8,2529.91,2528.64,2529.5,363674.0
1751927460,2529.44,2529.99,2528.73,2529.41,262644.0
1751927520,2529.42,2530.66,2529.42,2530.65,292576.0
1751927580,2530.65,2532.98,2530.65,2532.77,606532.0
1751927640,2532.77,2533.59,2532.76,2533.25,170864.0
1751927700,2533.25,2533.76,2532.92,2532.92,222398.0
1751927760,2532.93,2533.04,2532.21,2532.21,379148.0
1751927820,2532.21,2534.31,2532.21,2534.31,374160.0
1751927880,2534.31,2535.0,2534.05,2534.86,317742.0
1751927940,2534.86,2535.23,2534.6,2535.14,218102.0
1751928000,2535.13,2535.23,2533.64,2533.94,221616.0
1751928060,2533.93,2534.58,2533.65,2533.65,190312.0
1751928120,2533.65,2535.65,2533.64,2535.51,249420.0
1751928180,2535.51,2536.44,2535.51,2536.43,275860.0
1751928240,2536.44,2536.66,2535.96,2536.42,245032.0
1751928300,2536.42,2536.43,2534.79,2534.8,190412.0
1751928360,2534.8,2534.8,2533.64,2533.89,139512.0
1751928420,2533.89,2535.15,2533.77,2535.15,244936.0
1751928480,2535.15,2535.86,2534.58,2535.35,151994.0
1751928540,2535.36,2535.61,2533.06,2533.2,733816.0
1751928600,2533.2,2533.21,2532.64,2533.15,152664.0
1751928660,2533.16,2534.22,2532.96,2534.22,177066.0
1751928720,2534.22,2534.41,2534.14,2534.23,223382.0
1751928780,2534.22,2534.61,2533.43,2533.43,193080.0
1751928840,2533.44,2534.22,2533.43,2534.21,98054.0
1751928900,2534.22,2534.58,2533.88,2534.57,68414.0
1751928960,2534.57,2535.0,2534.33,2534.34,100870.0
1751929020,2534.35,2535.49,2534.34,2535.49,366128.0
1751929080,2535.49,2535.66,2535.2,2535.65,107734.0
1751929140,2535.66,2535.66,2535.11,2535.25,145116.0
1751929200,2535.25,2536.39,2535.25,2536.39,792866.0
1751929260,2536.39,2537.0,2536.34,2537.0,368940.0
1751929320,2536.99,2537.26,2536.45,2537.26,262590.0
1751929380,2537.25,2537.77,2536.96,2537.76,544278.0
1751929440,2537.54,2537.87,2537.25,2537.86,264244.0
1751929500,2537.86,2538.88,2537.34,2537.71,951424.0
1751929560,2537.71,2539.2,2537.71,2539.19,590304.0
1751929620,2539.2,2540.0,2539.19,2539.99,388570.0
1751929680,2539.99,2540.39,2539.0,2539.0,1328920.0
1751929740,2539.01,2539.57,2538.61,2538.62,374286.0
1751929800,2538.62,2538.98,2538.17,2538.53,271080.0
1751929860,2538.53,2539.95,2538.53,2539.94,139758.0
1751929920,2539.95,2540.4,2539.94,2540.39,199654.0
1751929980,2540.39,2541.96,2540.39,2541.04,977720.0
1751930040,2541.04,2541.3,2540.2,2540.8,418002.0
1751930100,2540.8,2541.82,2540.42,2540.49,329616.0
1751930160,2540.49,2540.63,2539.52,2539.76,332952.0
1751930220,2539.39,2539.53,2539.15,2539.53,334456.0
1751930280,2539.53,2539.87,2539.48,2539.48,202744.0
1751930340,2539.48,2539.72,2539.06,2539.72,112462.0
1751930400,2539.71,2540.62,2539.0,2540.62,203514.0
1751930460,2540.62,2540.62,2539.47,2539.54,454036.0
1751930520,2539.54,2539.55,2538.53,2539.16,281458.0
1751930580,2539.16,2539.17,2538.29,2538.4,178952.0
1751930640,2538.41,2539.55,2537.95,2539.55,403560.0
1751930700,2539.55,2539.79,2539.54,2539.79,115938.0
1751930760,2539.79,2539.8,2539.12,2539.13,156994.0
1751930820,2539.12,2539.47,2538.83,2539.3,181006.0
1751930880,2539.31,2539.31,2538.95,2539.28,285312.0
1751930940,2539.28,2539.28,2538.52,2539.13,420658.0
1751931000,2539.01,2540.93,2538.76,2540.06,266838.0
1751931060,2540.06,2541.28,2539.83,2541.28,739156.0
1751931120,2541.58,2542.56,2541.58,2542.55,371478.0
1751931180,2542.55,2544.32,2542.36,2543.77,1264830.0
1751931240,2543.77,2543.99,2542.84,2543.39,656680.0
1751931300,2543.38,2543.39,2542.46,2543.39,233404.0
1751931360,2543.38,2544.3,2543.33,2543.88,498156.0
1751931420,2543.88,2544.59,2543.88,2543.88,373176.0
1751931480,2543.83,2543.83,2542.72,2542.72,457402.0
1751931540,2542.72,2542.88,2540.88,2541.24,374482.0
1751931600,2541.24,2542.39,2541.24,2542.39,246984.0
1751931660,2542.38,2542.51,2542.08,2542.08,157660.0
1751931720,2542.08,2542.39,2542.0,2542.01,119112.0
1751931780,2542.01,2542.98,2541.77,2542.88,321458.0
1751931840,2542.88,2542.88,2541.28,2541.28,235400.0
1751931900,2541.28,2542.89,2541.28,2542.6,505332.0
1751931960,2542.6,2543.72,2542.6,2543.54,317918.0
1751932020,2543.54,2543.54,2542.0,2542.01,319152.0
1751932080,2542.0,2542.81,2542.0,2542.81,195478.0
1751932140,2542.81,2542.81,2542.48,2542.66,257042.0
1751932200,2542.66,2542.98,2542.17,2542.18,333084.0
1751932260,2542.18,2542.18,2541.04,2541.12,349082.0
1751932320,2541.12,2541.12,2541.11,2541.12,123968.0
1751932380,2541.12,2541.57,2541.11,2541.57,214718.0
1751932440,2541.57,2542.5,2541.56,2542.33,273060.0
1751932500,2542.33,2542.71,2541.52,2541.53,634844.0
1751932560,2541.53,2541.93,2541.49,2541.92,260042.0
1751932620,2541.92,2541.95,2541.92,2541.94,147716.0
1751932680,2541.94,2541.95,2541.59,2541.59,146862.0
1751932740,2541.6,2541.86,2541.16,2541.17,587880.0
1751932800,2541.17,2541.37,2540.52,2540.7,926900.0
1751932860,2540.71,2541.49,2540.7,2541.27,262898.0
1751932920,2541.27,2542.34,2540.68,2542.07,333464.0
1751932980,2542.06,2543.0,2540.54,2540.54,488798.0
1751933040,2540.54,2542.58,2540.16,2542.58,362602.0
1751933100,2542.57,2542.63,2541.25,2541.88,360896.0
1751933160,2541.65,2541.65,2538.91,2540.85,874566.0
1751933220,2540.84,2541.37,2540.4,2540.57,254888.0
1751933280,2540.57,2543.54,2540.56,2542.41,396014.0
1751933340,2542.41,2542.41,2540.86,2542.16,414670.0
1751933400,2542.17,2543.3,2540.25,2540.25,382900.0
1751933460,2540.26,2542.69,2540.25,2542.43,429342.0
1751933520,2542.52,2545.87,2542.42,2545.58,1061710.0
1751933580,2545.58,2546.47,2544.89,2545.09,947050.0
1751933640,2545.13,2546.66,2545.13,2546.35,871098.0
1751933700,2546.35,2546.35,2544.12,2545.61,768138.0
1751933760,2545.6,2545.93,2544.48,2544.82,707986.0
1751933820,2544.82,2545.0,2542.88,2543.47,363328.0
1751933880,2543.47,2544.95,2542.88,2544.14,329868.0
1751933940,2544.15,2544.15,2542.61,2542.63,345630.0
1751934000,2542.63,2544.19,2542.63,2544.18,185764.0
1751934060,2544.19,2545.14,2544.15,2544.15,270832.0
1751934120,2543.83,2544.35,2543.3,2544.19,202156.0
1751934180,2544.18,2545.13,2543.76,2544.11,252852.0
1751934240,2544.1,2544.11,2542.88,2542.88,236320.0
1751934300,2542.89,2543.85,2542.5,2543.85,120520.0
1751934360,2543.96,2551.37,2543.96,2551.36,5919876.0
1751934420,2551.54,2552.04,2549.48,2549.78,1082176.0
1751934480,2549.79,2550.43,2548.9,2549.59,979996.0
1751934540,2549.58,2552.18,2549.58,2551.72,3150354.0
1751934600,2551.72,2553.48,2551.28,2551.77,1749264.0
1751934660,2551.76,2552.0,2550.0,2550.0,823332.0
1751934720,2550.01,2550.01,2548.29,2549.2,1013278.0
1751934780,2549.19,2549.4,2548.2,2548.27,459438.0
1751934840,2548.27,2549.33,2546.7,2546.98,928688.0
1751934900,2546.99,2548.28,2546.82,2548.28,510748.0
1751934960,2548.28,2549.27,2547.65,2549.27,426638.0
1751935020,2549.22,2549.85,2548.31,2548.81,595056.0
1751935080,2549.04,2550.0,2547.48,2547.8,359346.0
1751935140,2547.8,2549.17,2547.66,2549.17,370400.0
1751935200,2549.26,2550.75,2549.26,2550.75,1792586.0
1751935260,2550.75,2550.87,2549.91,2550.86,477056.0
1751935320,2550.99,2552.62,2550.83,2550.83,1578864.0
1751935380,2550.83,2551.27,2550.83,2551.26,254032.0
1751935440,2551.22,2551.5,2551.11,2551.43,557030.0
1751935500,2551.43,2551.43,2549.6,2549.6,482440.0
1751935560,2549.6,2549.83,2548.15,2548.16,486648.0
1751935620,2548.15,2549.93,2548.02,2549.78,279160.0
1751935680,2549.78,2550.0,2547.67,2547.67,878774.0
1751935740,2547.67,2547.67,2538.92,2540.91,7322010.0
1751935800,2540.91,2541.29,2536.8,2537.87,3309876.0
1751935860,2537.94,2539.28,2536.29,2538.8,2521704.0
1751935920,2538.79,2546.16,2538.6,2544.96,4451948.0
1751935980,2544.78,2544.78,2539.99,2541.47,6769238.0
1751936040,2541.47,2542.33,2539.86,2540.1,2081842.0
1751936100,2540.1,2541.53,2540.1,2541.43,607980.0
1751936160,2541.43,2541.71,2539.05,2540.0,1376520.0
1751936220,2539.99,2540.62,2538.96,2538.97,824396.0
1751936280,2538.97,2539.28,2538.6,2538.82,395606.0
1751936340,2538.73,2539.81,2538.72,2539.17,225158.0
1751936400,2539.16,2539.17,2536.06,2536.09,1710320.0
1751936460,2536.27,2537.23,2535.67,2535.97,809644.0
1751936520,2535.97,2535.97,2534.79,2535.12,3553324.0
1751936580,2535.13,2536.62,2534.45,2536.62,3175124.0
1751936640,2536.4,2536.55,2535.18,2535.23,1902308.0
1751936700,2535.22,2537.0,2535.07,2535.18,3165426.0
1751936760,2535.18,2535.66,2533.2,2534.8,3033400.0
1751936820,2534.8,2536.32,2534.12,2536.31,1178088.0
1751936880,2536.32,2536.89,2535.5,2536.01,756948.0
1751936940,2536.02,2536.02,2534.74,2534.98,407080.0
1751937000,2534.98,2535.17,2533.2,2533.36,636650.0
1751937060,2533.37,2533.74,2532.77,2533.74,623058.0
1751937120,2533.74,2535.0,2533.22,2534.24,1414472.0
1751937180,2534.23,2535.26,2534.23,2535.26,502498.0
1751937240,2535.26,2535.59,2534.0,2535.05,1234992.0
1751937300,2535.05,2535.05,2533.55,2534.28,416058.0
1751937360,2534.28,2534.61,2533.24,2533.84,446676.0
1751937420,2533.84,2534.1,2532.93,2533.69,3340954.0
1751937480,2533.84,2535.16,2532.43,2532.49,2389744.0
1751937540,2532.5,2532.91,2531.1,2532.01,4095542.0
1751937600,2532.0,2533.02,2532.0,2533.02,2040378.0
1751937660,2533.02,2535.12,2533.01,2534.01,1042270.0
1751937720,2534.0,2534.99,2533.55,2534.16,634636.0
1751937780,2534.16,2534.6,2533.02,2533.03,770574.0
1751937840,2533.02,2533.03,2531.65,2531.95,637614.0
1751937900,2531.96,2531.99,2531.23,2531.56,471886.0
1751937960,2531.55,2533.5,2531.55,2533.5,449738.0
1751938020,2533.49,2533.8,2532.15,2532.82,477372.0
1751938080,2532.82,2532.82,2531.26,2531.65,351672.0
1751938140,2531.64,2532.53,2531.0,2531.01,675688.0
1751938200,2531.01,2531.01,2530.01,2530.57,1201940.0
1751938260,2530.57,2531.16,2528.92,2531.16,3152096.0
1751938320,2531.15,2532.28,2530.16,2530.22,501752.0
1751938380,2530.32,2531.09,2529.88,2530.64,1172778.0
1751938440,2530.64,2534.96,2530.64,2534.89,687682.0
1751938500,2534.96,2534.99,2533.4,2534.71,664856.0
1751938560,2534.71,2535.67,2533.97,2533.98,3575658.0
1751938620,2533.97,2533.98,2532.17,2532.81,1781532.0
1751938680,2532.8,2533.93,2532.8,2533.36,2126022.0
1751938740,2533.36,2534.28,2532.75,2533.77,2109428.0
1751938800,2533.76,2534.07,2531.71,2531.8,1736482.0
1751938860,2531.8,2532.28,2530.53,2530.53,461166.0
1751938920,2530.51,2530.71,2529.76,2530.07,743090.0
1751938980,2530.01,2530.19,2528.73,2529.54,1088766.0
1751939040,2529.53,2529.54,2528.45,2528.56,390908.0
1751939100,2528.56,2528.57,2526.9,2528.17,2032604.0
1751939160,2528.17,2529.38,2528.17,2528.85,849366.0
1751939220,2528.76,2529.3,2526.51,2527.35,2208368.0
1751939280,2527.35,2528.67,2527.06,2528.21,759786.0
1751939340,2528.32,2528.86,2527.78,2528.86,1102548.0
1751939400,2528.85,2529.35,2528.0,2528.0,463638.0
1751939460,2527.81,2528.01,2526.86,2527.39,446756.0
1751939520,2527.39,2527.39,2525.65,2526.74,980130.0
1751939580,2526.75,2527.39,2526.0,2526.0,623628.0
1751939640,2526.01,2527.49,2526.0,2527.0,611160.0
1751939700,2527.01,2529.24,2527.0,2528.5,658188.0
1751939760,2528.4,2528.62,2526.78,2527.07,538320.0
1751939820,2527.07,2527.08,2525.55,2525.55,668170.0
1751939880,2525.55,2526.18,2525.48,2525.99,1205074.0
1751939940,2526.29,2526.55,2525.5,2525.65,542454.0
1751940000,2525.65,2525.96,2525.0,2525.2,1046472.0
1751940060,2525.21,2526.05,2524.32,2525.03,2361190.0
1751940120,2525.03,2525.44,2524.71,2524.87,294186.0
1751940180,2524.88,2525.34,2523.68,2524.41,1605940.0
1751940240,2524.41,2526.96,2524.4,2526.59,4440110.0
1751940300,2526.58,2528.66,2526.58,2528.62,1058756.0
1751940360,2528.62,2528.62,2527.3,2527.3,750864.0
1751940420,2527.3,2527.78,2526.58,2526.59,541410.0
1751940480,2526.73,2527.1,2525.09,2525.09,858452.0
1751940540,2525.09,2526.78,2525.08,2526.78,293676.0
1751940600,2526.83,2526.85,2525.88,2526.09,632392.0
1751940660,2526.09,2526.3,2524.8,2525.47,629916.0
1751940720,2525.58,2526.74,2525.06,2525.14,480184.0
1751940780,2525.07,2525.07,2522.47,2522.79,1935512.0
1751940840,2522.79,2527.24,2522.4,2526.98,2824606.0
1751940900,2527.11,2529.65,2527.11,2528.1,1575400.0
1751940960,2528.3,2529.11,2527.86,2528.33,607800.0
1751941020,2528.2,2528.2,2524.48,2525.14,1384580.0
1751941080,2525.15,2529.99,2524.99,2529.99,2045788.0
1751941140,2531.71,2532.5,2528.91,2528.92,4370404.0
1751941200,2528.91,2534.39,2528.91,2534.04,3949894.0
1751941260,2533.92,2534.99,2532.71,2532.71,1614278.0
1751941320,2532.52,2533.7,2532.42,2532.64,634974.0
1751941380,2532.64,2533.72,2532.4,2533.05,660276.0
1751941440,2533.05,2534.86,2532.84,2534.25,639814.0
1751941500,2534.2,2535.54,2533.62,2534.9,948348.0
1751941560,2534.65,2535.19,2533.82,2535.18,552666.0
1751941620,2535.18,2536.66,2535.18,2535.71,1607712.0
1751941680,2535.62,2536.14,2534.92,2536.0,861554.0
1751941740,2536.0,2536.04,2535.5,2535.9,542772.0
1751941800,2535.9,2537.43,2535.52,2536.71,1107308.0
1751941860,2536.61,2536.61,2528.31,2528.52,3434568.0
1751941920,2528.53,2529.51,2527.76,2528.83,1405742.0
1751941980,2528.83,2529.29,2527.84,2529.16,899160.0
1751942040,2529.16,2530.0,2527.62,2530.0,1071446.0
1751942100,2530.0,2530.52,2528.69,2529.82,389544.0
1751942160,2529.82,2532.97,2529.82,2530.87,1669916.0
1751942220,2530.87,2531.82,2530.87,2530.92,596260.0
1751942280,2530.92,2532.42,2530.92,2531.5,623990.0
1751942340,2531.5,2531.56,2529.37,2529.63,356818.0
1751942400,2529.71,2530.55,2528.93,2529.17,379544.0
1751942460,2529.17,2529.76,2528.56,2528.64,245240.0
1751942520,2528.63,2529.47,2527.23,2527.88,474986.0
1751942580,2527.87,2529.46,2527.87,2529.46,1246852.0
1751942640,2529.45,2529.46,2528.69,2528.77,429322.0
1751942700,2528.77,2528.78,2526.85,2527.5,813828.0
1751942760,2527.25,2527.42,2526.32,2527.41,444908.0
1751942820,2527.42,2527.79,2525.74,2525.75,548234.0
1751942880,2525.75,2527.36,2525.13,2525.29,1282856.0
1751942940,2525.29,2525.85,2524.07,2524.44,2162414.0
1751943000,2524.44,2524.61,2523.26,2523.41,1612160.0
1751943060,2523.41,2524.98,2523.41,2524.98,994196.0
1751943120,2524.97,2526.11,2524.97,2525.09,552736.0
1751943180,2525.08,2528.12,2525.08,2528.11,869412.0
1751943240,2528.22,2528.85,2527.55,2527.84,927872.0
1751943300,2527.84,2529.14,2527.84,2528.53,282352.0
1751943360,2528.54,2528.54,2527.44,2527.93,292928.0
1751943420,2527.93,2527.93,2526.35,2526.35,191656.0
1751943480,2526.38,2527.63,2526.38,2527.24,372536.0
1751943540,2527.24,2527.47,2526.65,2526.89,204224.0
1751943600,2526.8,2528.36,2526.22,2528.36,918084.0
1751943660,2528.35,2529.21,2528.07,2528.07,428084.0
1751943720,2528.08,2529.06,2528.0,2529.05,259636.0
1751943780,2529.06,2530.3,2529.05,2530.3,346632.0
1751943840,2530.29,2530.43,2529.16,2529.37,463656.0
1751943900,2529.37,2530.42,2529.36,2530.26,183110.0
1751943960,2530.11,2530.11,2528.84,2528.93,345346.0
1751944020,2528.93,2529.93,2528.01,2528.21,239538.0
1751944080,2528.02,2528.02,2527.5,2527.8,245432.0
1751944140,2527.78,2528.22,2527.2,2528.21,606218.0
1751944200,2528.22,2529.88,2528.21,2529.88,320214.0
1751944260,2529.87,2529.98,2529.36,2529.83,183286.0
1751944320,2529.83,2530.29,2529.09,2529.1,223826.0
1751944380,2529.1,2529.83,2529.09,2529.83,151244.0
1751944440,2529.83,2530.22,2529.83,2530.18,200688.0
1751944500,2530.19,2530.81,2530.18,2530.54,316738.0
1751944560,2530.54,2530.55,2529.21,2530.06,833698.0
1751944620,2530.06,2530.55,2529.7,2529.7,278382.0
1751944680,2529.7,2530.54,2529.7,2530.53,354128.0
1751944740,2530.53,2531.3,2530.0,2531.3,368646.0
1751944800,2531.3,2531.88,2530.88,2531.88,296046.0
1751944860,2531.88,2532.5,2531.87,2532.41,304654.0
1751944920,2532.42,2533.49,2532.41,2533.23,957924.0
1751944980,2533.24,2534.5,2533.06,2534.11,1136604.0
1751945040,2534.1,2534.5,2534.1,2534.32,646570.0
1751945100,2534.32,2534.93,2533.96,2534.77,546756.0
1751945160,2534.78,2535.47,2534.08,2534.08,830186.0
1751945220,2534.08,2534.09,2533.57,2533.99,249250.0
1751945280,2533.99,2534.12,2533.07,2534.12,304982.0
1751945340,2534.11,2534.2,2533.89,2534.19,255424.0
1751945400,2534.19,2534.19,2532.8,2532.88,289652.0
1751945460,2532.88,2533.47,2532.81,2533.05,154912.0
1751945520,2533.05,2535.27,2532.82,2534.95,899784.0
1751945580,2534.94,2535.45,2534.53,2535.04,245618.0
1751945640,2534.81,2534.93,2534.57,2534.77,189120.0
1751945700,2534.76,2534.77,2533.57,2534.21,254472.0
1751945760,2534.21,2534.43,2534.1,2534.43,124520.0
1751945820,2534.43,2534.86,2533.6,2534.86,299164.0
1751945880,2534.85,2534.86,2534.1,2534.1,347616.0
1751945940,2534.11,2535.81,2534.1,2535.81,481048.0
1751946000,2535.8,2536.31,2535.34,2536.08,803170.0
1751946060,2536.08,2536.5,2535.2,2535.31,629740.0
1751946120,2535.31,2535.56,2535.3,2535.55,329642.0
1751946180,2535.56,2535.78,2535.1,2535.33,397240.0
1751946240,2535.33,2535.93,2535.25,2535.76,232016.0
1751946300,2535.76,2535.76,2534.24,2534.24,269398.0
1751946360,2534.24,2534.29,2533.12,2534.24,379122.0
1751946420,2534.23,2535.0,2534.23,2534.5,295376.0
1751946480,2534.51,2534.91,2534.5,2534.76,145830.0
1751946540,2534.76,2535.52,2534.66,2535.11,441270.0
1751946600,2535.1,2535.68,2534.86,2535.05,188948.0
1751946660,2535.05,2535.61,2534.84,2535.6,246434.0
1751946720,2536.49,2537.99,2536.49,2537.99,2064890.0
1751946780,2537.98,2537.99,2537.0,2537.13,773904.0
1751946840,2537.13,2538.0,2537.12,2538.0,354200.0
1751946900,2538.0,2538.41,2536.3,2536.64,1797868.0
1751946960,2536.68,2537.39,2536.68,2537.39,555242.0
1751947020,2537.39,2537.4,2536.67,2536.97,209584.0
1751947080,2536.96,2537.19,2536.96,2537.18,107758.0
1751947140,2537.18,2537.64,2536.81,2536.81,143598.0
1751947200,2536.82,2536.82,2535.38,2535.76,345330.0
1751947260,2535.81,2535.82,2535.23,2535.24,825624.0
1751947320,2535.23,2535.24,2534.71,2534.71,286130.0
1751947380,2534.71,2535.72,2533.95,2534.61,697050.0
1751947440,2534.61,2534.84,2533.77,2534.68,331746.0
1751947500,2534.75,2534.8,2533.78,2534.54,485882.0
1751947560,2534.54,2535.63,2534.54,2535.62,333630.0
1751947620,2535.63,2535.73,2535.43,2535.73,124312.0
1751947680,2535.72,2535.73,2534.81,2535.0,263992.0
1751947740,2535.0,2535.0,2533.92,2534.92,249094.0
1751947800,2534.92,2535.2,2534.36,2534.56,225336.0
1751947860,2534.55,2534.86,2534.5,2534.5,226132.0
1751947920,2534.83,2534.84,2533.36,2533.37,220374.0
1751947980,2533.37,2534.0,2533.24,2534.0,299268.0
1751948040,2534.0,2534.43,2533.5,2533.51,456096.0
1751948100,2533.51,2534.54,2533.5,2534.12,394668.0
1751948160,2534.12,2534.13,2533.3,2533.64,193094.0
1751948220,2533.64,2533.64,2533.11,2533.42,309880.0
1751948280,2533.43,2533.43,2531.57,2531.57,561366.0
1751948340,2531.4,2532.67,2530.73,2532.44,587708.0
1751948400,2532.43,2533.24,2532.43,2532.58,136948.0
1751948460,2532.82,2533.81,2532.82,2532.92,223740.0
1751948520,2532.92,2533.72,2532.92,2533.53,202926.0
1751948580,2533.54,2533.96,2533.4,2533.46,233342.0
1751948640,2533.46,2534.06,2533.37,2534.06,186306.0
1751948700,2534.06,2534.06,2532.58,2532.58,163848.0
1751948760,2532.58,2533.2,2532.58,2533.02,116244.0
1751948820,2533.02,2533.48,2533.01,2533.47,322940.0
1751948880,2533.47,2533.66,2533.34,2533.66,213700.0
1751948940,2533.66,2534.84,2533.66,2534.84,206088.0
1751949000,2534.83,2537.49,2534.83,2537.49,1582684.0
1751949060,2537.49,2541.28,2537.49,2541.01,3496426.0
1751949120,2541.01,2541.01,2538.46,2539.0,1150204.0
1751949180,2539.0,2540.69,2538.8,2540.69,535002.0
1751949240,2540.69,2541.44,2539.93,2540.9,2165904.0
1751949300,2540.9,2541.55,2540.9,2541.54,1022068.0
1751949360,2541.55,2543.21,2541.54,2543.13,1378344.0
1751949420,2543.13,2543.28,2542.32,2542.32,1258868.0
1751949480,2542.32,2542.82,2541.66,2541.66,664490.0
1751949540,2541.67,2541.67,2540.87,2541.39,734228.0
1751949600,2541.57,2542.67,2541.57,2542.0,494710.0
1751949660,2542.01,2542.01,2541.27,2541.32,682206.0
1751949720,2541.32,2541.33,2540.03,2540.04,273928.0
1751949780,2540.03,2540.44,2539.42,2540.07,949896.0
1751949840,2540.07,2540.53,2540.07,2540.52,243366.0
1751949900,2540.53,2541.91,2540.52,2541.65,410374.0
1751949960,2541.65,2541.66,2540.19,2540.19,334746.0
1751950020,2540.02,2540.02,2539.52,2539.9,400564.0
1751950080,2539.9,2540.59,2539.89,2540.13,154008.0
1751950140,2540.13,2540.29,2539.42,2539.56,294284.0
1751950200,2539.55,2540.3,2539.01,2540.3,351296.0
1751950260,2540.54,2540.57,2539.0,2539.0,351218.0
1751950320,2539.01,2539.29,2539.0,2539.29,329706.0
1751950380,2539.28,2540.32,2539.28,2540.32,327892.0
1751950440,2540.32,2541.52,2540.32,2541.52,409488.0
1751950500,2541.51,2541.64,2540.98,2540.99,409952.0
1751950560,2540.99,2541.78,2540.99,2541.77,181214.0
1751950620,2541.77,2542.62,2541.62,2542.04,400248.0
1751950680,2542.04,2542.54,2542.02,2542.02,356856.0
1751950740,2542.02,2542.47,2542.02,2542.34,437854.0
1751950800,2542.39,2544.17,2542.39,2543.5,1600794.0
1751950860,2543.5,2543.51,2542.12,2542.37,611758.0
1751950920,2542.37,2543.08,2542.21,2542.21,449796.0
1751950980,2542.21,2543.08,2541.82,2542.76,352884.0
1751951040,2542.76,2544.28,2542.75,2544.2,372944.0
1751951100,2544.21,2544.36,2544.0,2544.36,649668.0
1751951160,2544.35,2544.81,2544.16,2544.59,379358.0
1751951220,2544.59,2545.0,2544.35,2544.96,713456.0
1751951280,2544.95,2545.4,2543.06,2543.07,2357470.0
1751951340,2543.07,2543.81,2542.5,2542.63,997678.0
1751951400,2542.63,2542.64,2541.7,2542.47,720940.0
1751951460,2542.46,2542.54,2542.27,2542.53,139976.0
1751951520,2542.71,2543.34,2542.63,2542.73,298478.0
1751951580,2542.74,2542.89,2541.94,2541.94,452666.0
1751951640,2541.95,2542.77,2541.94,2541.96,618132.0
1751951700,2541.95,2542.64,2541.73,2541.98,449352.0
1751951760,2541.98,2543.21,2541.97,2542.48,231728.0
1751951820,2542.48,2542.49,2540.87,2541.04,537830.0
1751951880,2540.89,2542.28,2540.48,2542.27,539020.0
1751951940,2542.27,2543.18,2542.27,2542.49,379722.0
1751952000,2542.5,2543.9,2542.49,2543.74,373920.0
1751952060,2543.73,2544.61,2543.46,2544.25,572206.0
1751952120,2544.25,2545.11,2544.25,2544.88,379476.0
1751952180,2544.88,2546.14,2544.88,2546.14,1165708.0
1751952240,2546.14,2546.57,2545.88,2546.57,848770.0
1751952300,2546.56,2546.79,2545.8,2546.53,1824886.0
1751952360,2546.54,2547.3,2545.63,2546.22,3072602.0
1751952420,2546.22,2546.23,2545.21,2545.99,385660.0
1751952480,2546.0,2546.0,2545.81,2545.99,345156.0
1751952540,2545.99,2547.23,2545.94,2547.23,386628.0
1751952600,2547.23,2547.23,2546.25,2546.45,892192.0
1751952660,2546.44,2546.61,2545.48,2545.48,481732.0
1751952720,2545.68,2546.25,2545.22,2545.84,572666.0
1751952780,2545.84,2546.5,2545.84,2546.5,2120538.0
1751952840,2546.5,2546.5,2545.83,2545.88,283544.0
1751952900,2545.87,2545.99,2545.26,2545.48,548054.0
1751952960,2545.48,2547.66,2545.47,2547.65,424844.0
1751953020,2547.72,2548.47,2546.06,2546.06,1241888.0
1751953080,2546.06,2546.06,2544.91,2545.13,763754.0
1751953140,2545.13,2545.13,2544.64,2544.67,405106.0
1751953200,2544.67,2547.55,2544.67,2547.55,419868.0
1751953260,2547.55,2547.79,2547.29,2547.57,621394.0
1751953320,2547.56,2547.73,2547.0,2547.59,526082.0
1751953380,2547.59,2548.27,2547.4,2548.13,442638.0
1751953440,2548.12,2548.5,2548.12,2548.49,630478.0
1751953500,2548.5,2550.0,2548.49,2549.41,3680686.0
1751953560,2549.42,2549.98,2549.23,2549.23,1507796.0
1751953620,2548.84,2550.0,2548.5,2549.29,1917586.0
1751953680,2549.29,2549.66,2549.29,2549.65,396510.0
1751953740,2549.65,2549.9,2549.65,2549.87,344208.0
1751953800,2549.87,2550.5,2549.86,2549.99,917708.0
1751953860,2550.0,2550.39,2549.99,2550.13,819310.0
1751953920,2550.14,2550.14,2548.38,2548.51,977776.0
1751953980,2548.51,2548.99,2548.38,2548.99,446116.0
1751954040,2548.98,2550.0,2548.98,2549.07,1364408.0
1751954100,2549.07,2550.13,2549.06,2549.78,1995292.0
1751954160,2549.78,2550.83,2549.78,2550.7,922848.0
1751954220,2550.39,2550.39,2549.82,2549.99,1065694.0
1751954280,2549.99,2551.28,2549.98,2550.63,808118.0
1751954340,2550.64,2551.0,2550.63,2550.99,476132.0
1751954400,2550.82,2551.54,2549.98,2549.98,1658508.0
1751954460,2549.98,2550.21,2549.83,2550.09,840010.0
1751954520,2550.09,2551.21,2550.09,2550.16,793138.0
1751954580,2550.17,2553.0,2550.17,2552.99,3338450.0
1751954640,2552.99,2553.36,2552.85,2553.09,1351696.0
1751954700,2553.09,2554.71,2553.09,2554.0,1997522.0
1751954760,2554.0,2554.46,2551.46,2551.98,1719400.0
1751954820,2551.97,2552.69,2551.97,2552.04,792610.0
1751954880,2552.04,2552.4,2551.61,2551.74,934064.0
1751954940,2551.74,2552.38,2551.46,2552.37,950574.0
1751955000,2552.38,2552.38,2552.01,2552.11,916942.0
1751955060,2552.11,2553.5,2552.1,2552.89,1936106.0
1751955120,2552.89,2553.03,2552.88,2553.02,204644.0
1751955180,2553.01,2553.02,2551.58,2551.58,3549348.0
1751955240,2551.58,2553.5,2551.1,2553.49,2347410.0
1751955300,2553.49,2554.35,2553.02,2553.02,1602276.0
1751955360,2553.02,2553.99,2552.86,2553.8,894098.0
1751955420,2553.81,2554.99,2553.34,2554.88,1293002.0
1751955480,2554.87,2555.44,2553.34,2553.97,1570354.0
1751955540,2553.97,2554.52,2552.44,2552.45,469002.0
1751955600,2552.45,2552.45,2550.63,2550.69,1532186.0
1751955660,2550.69,2551.03,2550.26,2550.99,1521372.0
1751955720,2550.99,2551.89,2550.5,2551.89,588344.0
1751955780,2551.88,2552.2,2551.15,2552.19,701498.0
1751955840,2552.2,2552.68,2551.62,2551.62,825046.0
1751955900,2551.63,2552.22,2551.62,2551.78,419922.0
1751955960,2551.78,2551.79,2548.92,2549.79,2271382.0
1751956020,2549.79,2550.92,2549.74,2550.32,1044468.0
1751956080,2550.31,2550.94,2550.12,2550.13,573952.0
1751956140,2550.13,2550.78,2550.12,2550.78,296992.0
1751956200,2550.61,2551.82,2550.47,2551.65,787156.0
1751956260,2551.65,2552.38,2551.21,2552.37,887400.0
1751956320,2552.48,2552.49,2551.25,2551.63,503128.0
1751956380,2551.47,2551.68,2551.02,2551.02,394180.0
1751956440,2551.02,2553.13,2551.01,2553.12,703824.0
1751956500,2553.12,2553.49,2552.21,2553.48,441366.0
1751956560,2553.48,2553.62,2553.0,2553.13,394180.0
1751956620,2553.14,2553.25,2552.68,2552.74,359536.0
1751956680,2552.75,2552.75,2551.33,2551.34,666230.0
1751956740,2551.34,2553.0,2551.33,2552.99,437798.0
1751956800,2553.0,2554.97,2552.99,2553.47,1251086.0
1751956860,2553.46,2554.11,2553.46,2554.08,928456.0
1751956920,2554.08,2555.4,2554.07,2554.89,1622082.0
1751956980,2554.9,2558.2,2554.89,2558.1,8466006.0
1751957040,2558.2,2558.74,2557.77,2558.09,4720736.0
1751957100,2558.09,2558.69,2557.26,2558.51,2332162.0
1751957160,2558.51,2558.79,2558.0,2558.3,3404000.0
1751957220,2558.3,2558.79,2557.13,2558.77,3456748.0
1751957280,2558.62,2562.64,2558.61,2562.22,13680730.0
1751957340,2562.22,2562.31,2561.63,2561.69,4286002.0
1751957400,2561.68,2562.0,2560.86,2561.32,4033690.0
1751957460,2561.45,2561.45,2560.34,2561.09,2354470.0
1751957520,2561.09,2561.49,2560.97,2561.28,1652962.0
1751957580,2561.29,2561.29,2558.39,2559.66,3929080.0
1751957640,2559.52,2559.53,2558.0,2558.0,1336766.0
1751957700,2557.82,2557.84,2556.35,2557.83,1308134.0
1751957760,2557.84,2557.93,2556.0,2556.14,713416.0
1751957820,2556.14,2556.99,2555.59,2556.99,1439416.0
1751957880,2556.99,2558.18,2556.76,2558.18,987874.0
1751957940,2558.18,2558.19,2557.68,2557.92,557542.0
1751958000,2557.92,2558.38,2557.23,2557.33,1281574.0
1751958060,2557.34,2557.39,2556.59,2556.98,769014.0
1751958120,2556.98,2557.28,2556.01,2556.46,485874.0
1751958180,2556.46,2556.9,2556.16,2556.8,515880.0
1751958240,2556.8,2557.0,2555.63,2555.63,948878.0
1751958300,2555.64,2555.87,2555.0,2555.01,1042008.0
1751958360,2555.01,2555.01,2552.74,2553.16,3307046.0
1751958420,2553.58,2554.55,2553.58,2553.74,1683332.0
1751958480,2553.73,2554.22,2552.88,2554.21,2205522.0
1751958540,2553.66,2553.8,2553.2,2553.72,668462.0
1751958600,2553.73,2553.99,2553.45,2553.45,2715094.0
1751958660,2553.46,2554.0,2553.45,2553.86,520110.0
1751958720,2553.86,2554.44,2553.11,2553.71,1473968.0
1751958780,2553.71,2553.99,2553.63,2553.63,426210.0
1751958840,2553.36,2553.36,2552.04,2552.05,887694.0
1751958900,2552.04,2552.49,2547.99,2548.2,10329728.0
1751958960,2548.2,2549.18,2546.22,2547.97,5871942.0
1751959020,2547.97,2547.98,2546.28,2546.66,1707494.0
1751959080,2546.66,2548.58,2546.66,2547.87,2962722.0
1751959140,2547.87,2548.96,2547.86,2548.35,2738040.0
1751959200,2548.34,2548.97,2547.99,2547.99,1771394.0
1751959260,2548.0,2549.0,2547.79,2548.0,1221858.0
1751959320,2548.0,2548.35,2547.61,2547.99,1044278.0
1751959380,2547.98,2548.64,2547.98,2548.21,2220998.0
1751959440,2548.21,2548.56,2547.6,2548.27,2364472.0
1751959500,2547.95,2548.83,2547.68,2548.82,1009566.0
1751959560,2548.83,2550.49,2548.82,2550.49,1993476.0
1751959620,2550.48,2550.49,2549.6,2549.73,567150.0
1751959680,2549.73,2549.87,2548.39,2548.39,238370.0
1751959740,2548.4,2548.77,2547.49,2548.77,2663046.0
1751959800,2548.77,2548.77,2547.06,2547.09,644036.0
1751959860,2547.09,2548.19,2547.0,2548.18,795308.0
1751959920,2548.18,2549.69,2548.18,2549.68,332656.0
1751959980,2549.68,2550.88,2549.68,2550.88,774196.0
1751960040,2550.87,2551.6,2550.87,2551.59,606282.0
1751960100,2552.23,2552.84,2551.61,2552.25,1460882.0
1751960160,2552.24,2553.24,2552.24,2553.0,3380282.0
1751960220,2553.0,2553.1,2551.55,2551.56,2190102.0
1751960280,2551.55,2551.56,2548.99,2550.1,3729298.0
1751960340,2550.1,2550.21,2549.7,2549.9,1585462.0
1751960400,2549.91,2550.38,2549.9,2549.96,1082216.0
1751960460,2549.97,2549.97,2549.31,2549.71,567290.0
1751960520,2549.72,2550.85,2549.71,2550.85,354506.0
1751960580,2550.85,2550.85,2550.72,2550.84,1157656.0
1751960640,2550.85,2550.85,2550.36,2550.36,1816414.0
1751960700,2550.37,2550.37,2549.43,2549.43,1227244.0
1751960760,2549.44,2549.61,2549.25,2549.6,660946.0
1751960820,2549.6,2551.12,2549.6,2551.12,273558.0
1751960880,2551.11,2552.09,2551.11,2551.8,596592.0
1751960940,2551.81,2552.91,2551.65,2552.73,1119076.0
1751961000,2552.74,2552.84,2551.97,2551.97,592346.0
1751961060,2551.96,2554.19,2551.95,2554.19,1510456.0
1751961120,2554.19,2554.19,2550.27,2550.4,3584078.0
1751961180,2550.4,2551.32,2549.96,2550.77,1430796.0
1751961240,2550.77,2551.27,2550.77,2551.2,691324.0
1751961300,2551.2,2553.33,2549.51,2549.98,3887804.0
1751961360,2549.91,2550.69,2549.9,2550.69,644746.0
1751961420,2550.69,2550.84,2550.48,2550.83,249912.0
1751961480,2550.84,2551.13,2550.4,2550.75,350180.0
1751961540,2550.76,2552.17,2550.76,2552.16,1408164.0
1751961600,2552.16,2552.17,2549.74,2549.75,1116828.0
1751961660,2549.75,2550.17,2549.0,2550.16,2860890.0
1751961720,2550.16,2550.85,2550.16,2550.85,504522.0
1751961780,2550.84,2551.66,2550.84,2551.28,504866.0
1751961840,2551.28,2551.6,2550.51,2550.97,344246.0
1751961900,2550.97,2551.29,2550.6,2551.12,564670.0
1751961960,2551.11,2551.67,2551.11,2551.66,317764.0
1751962020,2551.67,2552.36,2551.66,2552.36,385086.0
1751962080,2552.36,2553.85,2552.31,2553.83,787122.0
1751962140,2553.84,2554.99,2553.79,2554.99,1109346.0
1751962200,2554.99,2555.53,2554.28,2554.68,1240246.0
1751962260,2554.68,2554.69,2553.0,2554.32,512618.0
1751962320,2554.32,2560.51,2554.31,2558.86,3248276.0
1751962380,2558.76,2558.76,2556.63,2558.27,7454714.0
1751962440,2558.28,2559.84,2558.27,2558.59,1925606.0
1751962500,2558.58,2559.0,2556.28,2556.52,1588240.0
1751962560,2556.51,2556.91,2555.86,2555.86,1292648.0
1751962620,2555.86,2557.64,2555.86,2556.59,612506.0
1751962680,2556.85,2557.23,2555.89,2556.45,530310.0
1751962740,2556.45,2556.45,2555.01,2555.49,3965322.0
1751962800,2555.49,2555.73,2554.67,2554.89,2211380.0
1751962860,2554.89,2554.94,2554.5,2554.94,1916528.0
1751962920,2554.94,2555.0,2551.92,2552.05,2532436.0
1751962980,2552.04,2553.68,2552.04,2553.36,1231652.0
1751963040,2553.36,2553.99,2553.36,2553.99,291326.0
1751963100,2553.99,2554.75,2553.99,2554.75,1332576.0
1751963160,2554.74,2555.0,2550.85,2550.86,2219218.0
1751963220,2550.86,2551.59,2550.8,2550.8,1598110.0
1751963280,2550.8,2551.86,2550.6,2550.88,1928230.0
1751963340,2550.88,2551.11,2550.88,2551.04,269132.0
1751963400,2551.04,2551.12,2550.6,2551.11,517202.0
1751963460,2550.87,2551.1,2550.5,2550.5,444134.0
1751963520,2550.5,2550.98,2549.7,2550.98,2829328.0
1751963580,2550.98,2552.44,2550.98,2552.17,1089414.0
1751963640,2552.17,2552.18,2548.69,2548.69,1098110.0
1751963700,2548.69,2549.04,2547.89,2548.31,1258152.0
1751963760,2548.3,2548.76,2547.42,2548.02,2489156.0
1751963820,2548.02,2548.79,2548.01,2548.54,633450.0
1751963880,2548.53,2549.21,2548.53,2548.66,510506.0
1751963940,2548.66,2548.83,2547.74,2548.83,1092300.0
1751964000,2548.63,2549.63,2548.63,2548.82,769832.0
1751964060,2548.82,2548.82,2548.25,2548.64,576872.0
1751964120,2548.63,2548.64,2547.97,2547.97,574130.0
1751964180,2547.98,2548.25,2547.09,2548.16,1912010.0
1751964240,2548.3,2548.3,2547.29,2547.69,567494.0
1751964300,2547.69,2548.3,2547.69,2547.9,263964.0
1751964360,2547.91,2549.16,2547.9,2549.15,672302.0
1751964420,2549.16,2549.46,2548.66,2549.45,267414.0
1751964480,2549.45,2550.28,2548.91,2548.92,521628.0
1751964540,2548.93,2549.15,2548.16,2548.38,413872.0
1751964600,2548.38,2548.97,2548.18,2548.19,259886.0
1751964660,2548.18,2548.48,2548.0,2548.33,237646.0
1751964720,2548.32,2548.33,2547.34,2547.66,583208.0
1751964780,2547.65,2547.66,2545.41,2545.42,2328612.0
1751964840,2545.42,2546.75,2545.15,2546.57,2311476.0
1751964900,2546.57,2546.89,2546.25,2546.41,1326912.0
1751964960,2546.42,2546.42,2545.3,2545.35,620364.0
1751965020,2545.35,2546.2,2545.35,2545.65,659400.0
1751965080,2545.66,2546.42,2545.38,2546.27,511396.0
1751965140,2546.28,2546.3,2545.02,2545.12,1606568.0
1751965200,2545.12,2545.47,2542.73,2543.32,5199354.0
1751965260,2543.33,2543.58,2542.0,2542.8,1879834.0
1751965320,2542.8,2542.8,2542.0,2542.8,2549212.0
1751965380,2542.8,2543.47,2542.79,2543.46,608634.0
1751965440,2543.55,2544.88,2543.2,2544.79,1023062.0
1751965500,2544.79,2547.39,2544.79,2547.26,1152444.0
1751965560,2547.15,2547.21,2546.51,2546.68,1119840.0
1751965620,2546.69,2547.38,2546.25,2546.45,1004400.0
1751965680,2546.46,2547.0,2546.17,2546.99,466566.0
1751965740,2546.99,2547.36,2546.56,2546.56,551186.0
1751965800,2546.68,2546.87,2546.0,2546.67,247502.0
1751965860,2546.67,2547.51,2546.67,2547.5,225022.0
1751965920,2547.51,2548.58,2547.5,2548.35,868384.0
1751965980,2548.35,2549.15,2548.34,2548.61,1003148.0
1751966040,2548.6,2549.11,2548.5,2548.5,476374.0
1751966100,2548.5,2548.5,2546.96,2547.0,429186.0
1751966160,2547.0,2547.88,2547.0,2547.87,252336.0
1751966220,2547.87,2549.6,2547.87,2549.13,579810.0
1751966280,2549.13,2549.2,2548.77,2549.2,420022.0
1751966340,2549.19,2549.2,2547.01,2547.01,678090.0
1751966400,2547.01,2547.01,2546.0,2546.01,365392.0
1751966460,2546.01,2546.01,2544.72,2544.84,667382.0
1751966520,2544.84,2545.0,2543.49,2544.99,834928.0
1751966580,2544.99,2546.64,2544.99,2546.64,994174.0
1751966640,2546.83,2547.13,2546.21,2546.22,320418.0
1751966700,2546.21,2546.66,2546.21,2546.66,182758.0
1751966760,2546.66,2546.76,2546.28,2546.51,471350.0
1751966820,2546.79,2547.44,2546.21,2547.08,444614.0
1751966880,2547.08,2547.91,2547.08,2547.78,366332.0
1751966940,2547.78,2548.67,2547.78,2548.67,302600.0
1751967000,2548.66,2549.1,2548.46,2548.94,942338.0
1751967060,2548.94,2551.66,2548.94,2551.11,2082112.0
1751967120,2551.1,2551.24,2549.01,2549.01,892984.0
1751967180,2549.01,2549.01,2548.71,2548.77,608044.0
1751967240,2548.77,2549.17,2548.69,2548.7,237842.0
1751967300,2548.69,2549.12,2548.5,2548.5,329710.0
1751967360,2548.51,2548.51,2548.16,2548.3,396318.0
1751967420,2548.47,2549.26,2548.47,2549.26,252002.0
1751967480,2549.25,2550.93,2549.25,2550.71,710060.0
1751967540,2550.72,2551.51,2550.45,2550.59,1023928.0
1751967600,2550.59,2551.64,2550.59,2550.99,2610658.0
1751967660,2550.99,2551.06,2550.3,2551.05,1727504.0
1751967720,2551.05,2552.11,2551.05,2552.11,1845012.0
1751967780,2552.1,2553.07,2552.1,2552.53,1324484.0
1751967840,2552.53,2553.76,2552.52,2553.76,731848.0
1751967900,2553.75,2553.76,2552.54,2553.35,622074.0
1751967960,2553.36,2553.36,2552.63,2552.8,450408.0
1751968020,2552.8,2552.8,2551.95,2552.68,498886.0
1751968080,2552.68,2553.49,2552.68,2553.49,682810.0
1751968140,2553.49,2553.49,2553.17,2553.17,311062.0
1751968200,2553.17,2553.18,2552.8,2552.98,370740.0
1751968260,2552.97,2552.97,2551.21,2551.4,618958.0
1751968320,2551.4,2551.7,2551.1,2551.68,799180.0
1751968380,2551.51,2551.51,2550.79,2550.8,794902.0
1751968440,2550.8,2551.39,2550.79,2551.38,232488.0
1751968500,2551.38,2552.0,2551.17,2551.99,292146.0
1751968560,2552.35,2552.41,2551.77,2552.03,254054.0
1751968620,2552.04,2552.04,2551.27,2551.27,184634.0
1751968680,2551.27,2551.28,2550.76,2550.77,221530.0
1751968740,2550.77,2551.0,2550.6,2550.6,153434.0
1751968800,2550.6,2551.3,2550.58,2550.67,198390.0
1751968860,2550.98,2550.99,2550.47,2550.72,270566.0
1751968920,2550.71,2550.99,2549.84,2549.84,391384.0
1751968980,2549.84,2550.53,2549.05,2549.51,405476.0
1751969040,2549.52,2550.6,2549.51,2550.6,340968.0
1751969100,2550.6,2550.84,2550.18,2550.5,884288.0
1751969160,2550.5,2552.66,2550.49,2552.41,693848.0
1751969220,2552.41,2552.9,2552.4,2552.89,246148.0
1751969280,2552.89,2553.0,2552.22,2552.22,1273608.0
1751969340,2552.22,2553.36,2552.14,2553.36,2266890.0
1751969400,2553.36,2553.4,2552.86,2553.39,767220.0
1751969460,2553.4,2555.36,2553.39,2554.69,1541366.0
1751969520,2554.7,2554.7,2554.15,2554.15,357496.0
1751969580,2554.15,2555.0,2554.15,2554.8,952024.0
1751969640,2554.99,2555.77,2554.6,2554.98,1246394.0
1751969700,2554.98,2556.0,2554.98,2555.52,1887324.0
1751969760,2555.22,2555.71,2554.79,2555.44,2126800.0
1751969820,2555.44,2557.6,2555.44,2556.8,2218512.0
1751969880,2556.8,2558.23,2556.67,2557.0,2653470.0
1751969940,2556.82,2557.02,2554.7,2555.11,1422808.0
1751970000,2555.2,2556.79,2555.2,2556.53,742090.0
1751970060,2556.53,2558.0,2556.53,2557.99,1128548.0
1751970120,2557.36,2557.37,2556.84,2557.14,1026962.0
1751970180,2557.14,2558.64,2557.14,2558.64,825142.0
1751970240,2558.63,2560.69,2558.54,2559.45,3446374.0
1751970300,2559.39,2559.39,2557.32,2557.54,1616690.0
1751970360,2557.56,2557.94,2557.3,2557.93,1572844.0
1751970420,2557.94,2558.15,2557.61,2557.79,831542.0
1751970480,2557.78,2557.99,2557.44,2557.44,597756.0
1751970540,2557.44,2557.85,2557.42,2557.85,448680.0
1751970600,2557.85,2558.77,2557.15,2558.5,839240.0
1751970660,2558.66,2559.69,2558.4,2559.69,777262.0
1751970720,2559.69,2559.99,2559.0,2559.32,844588.0
1751970780,2559.32,2559.71,2558.53,2558.92,584938.0
1751970840,2558.92,2563.82,2558.92,2563.56,5157224.0
1751970900,2563.44,2564.82,2560.95,2562.88,5735686.0
1751970960,2562.96,2563.95,2562.3,2563.94,3119794.0
1751971020,2563.47,2563.94,2563.01,2563.5,1602126.0
1751971080,2563.5,2564.72,2562.51,2564.6,1825624.0
1751971140,2564.59,2564.89,2563.53,2564.49,1770938.0
1751971200,2564.49,2564.99,2562.87,2564.35,5219648.0
1751971260,2564.35,2564.57,2563.95,2564.44,1122744.0
1751971320,2564.44,2564.81,2563.33,2564.5,1369206.0
1751971380,2564.5,2564.98,2563.0,2563.56,1361688.0
1751971440,2563.57,2563.96,2563.35,2563.35,732632.0
1751971500,2563.05,2563.57,2561.55,2561.56,2069152.0
1751971560,2561.56,2563.94,2561.31,2563.3,1852180.0
1751971620,2563.3,2563.3,2561.37,2562.6,1016566.0
1751971680,2562.48,2562.48,2560.9,2561.23,1053018.0
1751971740,2561.23,2562.62,2560.9,2561.76,2021226.0
1751971800,2561.76,2562.24,2561.53,2562.04,1682984.0
1751971860,2562.04,2562.59,2561.29,2561.64,725828.0
1751971920,2561.63,2562.26,2561.51,2562.09,489360.0
1751971980,2562.09,2562.15,2561.26,2562.15,420496.0
1751972040,2562.15,2563.0,2562.14,2562.83,364264.0
1751972100,2562.82,2564.11,2562.36,2562.87,1239096.0
1751972160,2562.87,2563.03,2562.04,2563.0,568788.0
1751972220,2563.0,2565.37,2562.8,2564.92,1341026.0
1751972280,2564.68,2565.2,2564.21,2564.77,860744.0
1751972340,2564.77,2564.98,2564.64,2564.96,615530.0
1751972400,2564.96,2565.39,2564.19,2564.61,1489146.0
1751972460,2564.61,2564.86,2564.19,2564.2,858886.0
1751972520,2564.2,2564.59,2562.61,2562.62,779552.0
1751972580,2562.62,2564.31,2561.92,2564.3,1109032.0
1751972640,2564.3,2568.17,2564.18,2567.82,6334324.0
1751972700,2567.82,2577.73,2567.74,2576.59,29450128.0
1751972760,2576.52,2584.83,2576.04,2580.62,25213158.0
1751972820,2580.17,2580.17,2575.86,2576.94,6099772.0
1751972880,2576.93,2579.16,2575.71,2579.16,5317316.0
1751972940,2579.16,2579.16,2574.62,2574.95,3975316.0
1751973000,2574.94,2578.64,2574.94,2578.14,3975264.0
1751973060,2578.14,2579.74,2577.41,2579.74,2506336.0
1751973120,2579.48,2579.48,2576.66,2576.98,3200198.0
1751973180,2577.21,2577.52,2576.77,2576.77,1037602.0
1751973240,2576.77,2578.89,2576.36,2578.15,1543222.0
1751973300,2578.16,2580.65,2575.42,2575.43,5404530.0
1751973360,2575.43,2575.43,2574.15,2574.75,3056696.0
1751973420,2574.75,2574.87,2574.06,2574.63,1685722.0
1751973480,2574.64,2574.66,2573.67,2573.95,1989402.0
1751973540,2574.12,2576.4,2573.81,2576.39,1762048.0
1751973600,2576.39,2579.0,2576.39,2578.48,5182478.0
1751973660,2578.48,2578.62,2576.81,2577.71,1940810.0
1751973720,2577.71,2577.83,2577.0,2577.4,1424756.0
1751973780,2577.4,2577.41,2575.89,2576.99,1889664.0
1751973840,2576.99,2577.27,2575.78,2575.78,840400.0
1751973900,2575.78,2576.45,2575.78,2576.31,1206092.0
1751973960,2576.44,2576.45,2575.4,2575.41,833144.0
1751974020,2575.38,2575.39,2574.25,2574.48,1781168.0
1751974080,2574.47,2575.16,2574.47,2574.97,638538.0
1751974140,2574.97,2574.97,2574.48,2574.48,394108.0
1751974200,2574.48,2576.69,2574.48,2575.2,1471860.0
1751974260,2575.2,2575.2,2573.33,2573.33,887368.0
1751974320,2573.33,2574.28,2573.33,2573.98,1080824.0
1751974380,2573.98,2576.24,2573.77,2576.1,973144.0
1751974440,2576.1,2576.3,2574.66,2576.09,857006.0
1751974500,2576.27,2576.37,2575.0,2575.01,1003270.0
1751974560,2575.0,2575.23,2573.4,2573.82,1457588.0
1751974620,2573.73,2574.43,2573.71,2574.34,1114956.0
1751974680,2574.34,2575.0,2573.51,2573.51,530610.0
1751974740,2573.51,2573.7,2573.27,2573.39,1530046.0
1751974800,2573.39,2576.24,2573.39,2576.02,1027062.0
1751974860,2576.02,2576.24,2574.59,2576.1,794490.0
1751974920,2576.09,2576.1,2574.53,2575.76,957802.0
1751974980,2575.76,2576.9,2575.43,2576.89,532090.0
1751975040,2576.89,2577.0,2576.03,2576.29,1045358.0
1751975100,2576.29,2576.75,2575.56,2575.56,1078266.0
1751975160,2575.56,2575.57,2574.04,2574.34,844008.0
1751975220,2574.34,2575.56,2574.34,2574.76,559476.0
1751975280,2574.76,2575.43,2574.21,2574.82,870398.0
1751975340,2575.07,2575.54,2575.03,2575.26,405032.0
1751975400,2575.26,2575.9,2575.01,2575.73,880866.0
1751975460,2575.74,2575.74,2573.61,2573.77,854854.0
1751975520,2573.77,2574.85,2573.7,2574.84,1047212.0
1751975580,2574.84,2574.84,2574.13,2574.26,524686.0
1751975640,2574.15,2574.25,2573.4,2574.24,1514634.0
1751975700,2574.25,2574.86,2574.24,2574.85,590446.0
1751975760,2574.85,2574.86,2573.5,2573.51,744166.0
1751975820,2573.5,2573.9,2573.5,2573.71,388894.0
1751975880,2573.71,2574.0,2573.53,2573.53,697486.0
1751975940,2573.54,2574.23,2573.53,2573.89,2953758.0
1751976000,2573.89,2575.96,2573.88,2575.92,1830686.0
1751976060,2575.91,2576.35,2574.94,2575.86,1553884.0
1751976120,2575.86,2575.86,2574.58,2575.16,704224.0
1751976180,2575.16,2575.64,2574.79,2574.91,352542.0
1751976240,2574.91,2575.85,2574.51,2575.84,300758.0
1751976300,2576.58,2577.5,2576.58,2577.0,1595540.0
1751976360,2577.0,2577.64,2576.02,2577.44,1414208.0
1751976420,2577.44,2578.0,2577.01,2577.99,737144.0
1751976480,2577.99,2577.99,2577.44,2577.46,917598.0
1751976540,2577.46,2577.46,2576.34,2577.13,954898.0
1751976600,2577.25,2578.0,2577.14,2577.99,473056.0
1751976660,2578.0,2578.0,2577.07,2577.07,551074.0
1751976720,2577.33,2577.34,2576.15,2576.88,584012.0
1751976780,2576.88,2579.13,2576.88,2578.67,1043742.0
1751976840,2578.68,2578.68,2577.58,2578.21,542632.0
1751976900,2578.21,2578.21,2575.76,2576.01,2387062.0
1751976960,2576.01,2576.55,2575.89,2575.9,611692.0
1751977020,2575.9,2577.0,2575.48,2576.74,629550.0
1751977080,2576.74,2576.74,2575.24,2575.46,315438.0
1751977140,2575.46,2575.46,2573.8,2573.81,1480456.0
1751977200,2573.81,2575.08,2573.77,2574.5,794358.0
1751977260,2574.51,2574.51,2573.43,2573.54,1183970.0
1751977320,2573.54,2574.31,2573.34,2573.49,1165870.0
1751977380,2573.49,2573.7,2573.35,2573.51,526262.0
1751977440,2573.5,2574.5,2573.5,2574.35,623638.0
1751977500,2574.34,2574.35,2574.09,2574.35,550276.0
1751977560,2574.34,2574.35,2573.38,2573.38,1385164.0
1751977620,2573.39,2573.72,2571.14,2571.46,3292202.0
1751977680,2571.46,2572.88,2570.77,2572.44,3170982.0
1751977740,2572.44,2573.0,2572.44,2572.99,1355836.0
1751977800,2572.99,2573.19,2572.99,2573.0,861114.0
1751977860,2573.0,2573.4,2572.06,2572.06,583974.0
1751977920,2572.06,2574.2,2572.06,2574.1,754120.0
1751977980,2573.91,2577.68,2573.78,2577.36,2112400.0
1751978040,2577.36,2577.7,2576.0,2577.24,1419524.0
1751978100,2577.24,2577.24,2573.72,2574.69,843752.0
1751978160,2574.68,2574.98,2574.15,2574.65,415226.0
1751978220,2575.11,2576.26,2574.76,2574.77,615010.0
1751978280,2574.77,2575.23,2574.14,2574.91,699448.0
1751978340,2574.91,2574.91,2573.29,2574.67,797384.0
1751978400,2574.67,2576.29,2574.67,2576.28,463348.0
1751978460,2575.84,2575.84,2574.91,2574.91,762742.0
1751978520,2574.92,2575.0,2574.6,2574.88,339612.0
1751978580,2574.88,2575.0,2574.66,2574.99,367806.0
1751978640,2574.99,2576.22,2574.99,2576.21,389830.0
1751978700,2576.01,2581.26,2576.01,2581.25,5729076.0
1751978760,2581.66,2583.6,2581.3,2582.0,5187608.0
1751978820,2582.31,2582.5,2580.35,2580.92,2813956.0
1751978880,2581.03,2581.83,2580.59,2581.38,1436270.0
1751978940,2581.38,2582.0,2579.27,2579.88,3401688.0
1751979000,2579.88,2580.71,2579.57,2580.71,749216.0
1751979060,2580.81,2581.0,2580.08,2580.35,908872.0
1751979120,2580.36,2581.45,2580.35,2581.01,786886.0
1751979180,2581.01,2581.13,2580.0,2580.01,1112966.0
1751979240,2580.0,2582.18,2580.0,2581.86,874894.0
1751979300,2581.99,2582.2,2580.78,2580.78,1198388.0
1751979360,2580.78,2581.1,2580.51,2580.9,604342.0
1751979420,2580.9,2582.0,2580.89,2581.32,1006700.0
1751979480,2581.32,2582.99,2581.32,2582.23,1776298.0
1751979540,2582.22,2582.23,2581.49,2581.88,715296.0
1751979600,2581.94,2582.34,2580.0,2580.0,2022218.0
1751979660,2580.0,2581.66,2579.87,2581.66,1546322.0
1751979720,2581.65,2581.81,2581.19,2581.4,1118688.0
1751979780,2581.4,2582.9,2581.04,2581.96,1142448.0
1751979840,2581.96,2582.5,2580.83,2581.72,1339114.0
1751979900,2581.72,2581.78,2581.32,2581.38,441920.0
1751979960,2581.38,2585.6,2581.38,2585.02,5641780.0
1751980020,2585.02,2585.55,2581.16,2581.32,7383466.0
1751980080,2581.33,2584.76,2581.33,2583.97,3427240.0
1751980140,2583.97,2583.97,2582.58,2583.3,2479556.0
1751980200,2583.17,2583.54,2582.58,2583.39,1970972.0
1751980260,2583.38,2583.75,2582.47,2582.47,1994116.0
1751980320,2582.47,2583.75,2582.47,2583.75,665524.0
1751980380,2583.74,2583.74,2578.09,2578.59,6690336.0
1751980440,2578.58,2580.37,2578.49,2579.97,4005702.0
1751980500,2579.96,2579.97,2577.27,2577.7,3501102.0
1751980560,2577.69,2577.91,2576.35,2576.35,3239950.0
1751980620,2576.35,2577.0,2576.22,2576.7,961260.0
1751980680,2576.7,2578.17,2576.7,2577.9,1097734.0
1751980740,2577.9,2578.43,2577.0,2577.46,653468.0
1751980800,2577.46,2578.37,2577.46,2578.37,345302.0
1751980860,2578.69,2579.41,2577.78,2577.78,807256.0
1751980920,2577.78,2578.19,2577.5,2577.5,471878.0
1751980980,2577.5,2578.89,2576.88,2576.89,1896974.0
1751981040,2577.04,2578.2,2576.6,2577.99,923340.0
1751981100,2577.96,2578.0,2576.9,2577.35,401666.0
1751981160,2577.36,2579.7,2577.35,2579.25,1641940.0
1751981220,2579.26,2579.26,2577.32,2577.99,1029928.0
1751981280,2578.12,2578.13,2577.32,2577.32,426772.0
1751981340,2577.33,2578.35,2577.32,2577.9,897986.0
1751981400,2578.09,2578.36,2575.37,2575.69,2380774.0
1751981460,2575.69,2576.45,2573.82,2575.06,3209250.0
1751981520,2575.06,2575.22,2572.22,2573.69,4068896.0
1751981580,2573.69,2575.84,2573.58,2575.84,1949364.0
1751981640,2575.75,2575.84,2573.0,2573.01,1116666.0
1751981700,2573.0,2576.45,2572.9,2575.01,2770268.0
1751981760,2575.21,2575.21,2572.22,2573.01,2943150.0
1751981820,2573.01,2573.48,2571.26,2572.34,3279456.0
1751981880,2572.34,2573.48,2572.29,2572.29,1452366.0
1751981940,2572.29,2572.29,2570.12,2570.25,3693358.0
1751982000,2570.49,2576.34,2570.26,2576.34,1647090.0
1751982060,2576.34,2576.34,2573.5,2574.25,1424694.0
1751982120,2574.24,2577.46,2573.89,2577.0,1999612.0
1751982180,2576.87,2577.11,2575.0,2575.98,2553616.0
1751982240,2575.98,2579.87,2575.97,2579.84,2672614.0
1751982300,2579.83,2588.01,2579.83,2587.36,10629726.0
1751982360,2587.0,2596.86,2586.84,2596.37,26032996.0
1751982420,2595.25,2596.0,2592.22,2593.1,8750644.0
1751982480,2593.39,2599.99,2593.39,2597.18,15361926.0
1751982540,2597.18,2597.19,2594.03,2594.44,8338510.0
1751982600,2594.44,2594.44,2590.43,2591.03,5986496.0
1751982660,2591.03,2591.03,2588.66,2589.93,4180620.0
1751982720,2589.93,2590.92,2586.55,2587.88,6768430.0
1751982780,2588.22,2590.54,2588.0,2590.01,2390688.0
1751982840,2589.72,2590.08,2588.13,2589.0,1935710.0
1751982900,2589.0,2592.26,2588.09,2591.94,2792628.0
1751982960,2591.94,2592.81,2590.93,2591.32,2743780.0
1751983020,2591.22,2591.78,2589.58,2590.29,2283248.0
1751983080,2590.28,2590.85,2588.78,2589.52,2694072.0
1751983140,2589.52,2589.52,2586.76,2586.89,2683958.0
1751983200,2586.89,2588.0,2586.3,2587.13,3613184.0
1751983260,2587.13,2587.13,2583.5,2585.18,4836696.0
1751983320,2584.98,2584.99,2583.38,2584.59,1938838.0
1751983380,2584.64,2584.98,2582.79,2583.99,1945612.0
1751983440,2583.99,2583.99,2582.73,2583.81,2712618.0
1751983500,2583.81,2584.92,2582.5,2582.56,3284434.0
1751983560,2582.56,2583.3,2580.72,2581.17,3145244.0
1751983620,2581.01,2581.01,2577.0,2577.51,6205624.0
1751983680,2577.51,2580.63,2576.9,2578.62,4387480.0
1751983740,2578.66,2580.68,2578.62,2579.83,3205920.0
1751983800,2579.83,2580.19,2579.2,2579.66,2155042.0
1751983860,2579.66,2579.66,2571.6,2575.78,9978218.0
1751983920,2575.71,2578.16,2575.01,2576.08,2786396.0
1751983980,2575.88,2576.81,2574.0,2576.81,2178920.0
1751984040,2576.81,2577.92,2575.0,2575.01,1851892.0
1751984100,2575.05,2578.07,2575.02,2577.77,1769280.0
1751984160,2577.96,2578.64,2576.85,2577.28,1320612.0
1751984220,2577.27,2577.28,2571.69,2572.1,2985320.0
1751984280,2572.44,2574.1,2570.53,2574.05,9063418.0
1751984340,2574.1,2574.16,2570.33,2572.84,2848096.0
1751984400,2572.86,2574.0,2572.13,2572.13,2538022.0
1751984460,2572.01,2572.4,2570.5,2572.07,3642060.0
1751984520,2572.1,2573.48,2570.51,2571.06,3467712.0
1751984580,2571.07,2572.89,2570.5,2571.31,1418562.0
1751984640,2571.31,2571.31,2565.37,2565.83,9733860.0
1751984700,2565.71,2568.0,2565.13,2566.97,4002716.0
1751984760,2566.75,2569.25,2566.6,2568.41,3701708.0
1751984820,2568.67,2569.4,2567.05,2567.58,1914596.0
1751984880,2567.58,2569.38,2567.58,2568.81,1734520.0
1751984940,2568.9,2569.33,2567.5,2569.32,1743872.0
1751985000,2569.32,2569.99,2568.31,2569.2,1027784.0
1751985060,2569.2,2573.44,2569.2,2572.51,5785892.0
1751985120,2572.51,2574.65,2570.89,2574.49,2650814.0
1751985180,2574.49,2574.79,2573.5,2573.51,1753866.0
1751985240,2573.73,2575.71,2573.34,2575.41,2336474.0
1751985300,2575.41,2575.94,2573.04,2573.04,1651720.0
1751985360,2573.01,2574.98,2572.0,2574.42,1679772.0
1751985420,2574.42,2575.99,2573.7,2575.99,2443376.0
1751985480,2576.0,2577.89,2575.97,2577.66,1990544.0
1751985540,2577.66,2577.66,2575.67,2576.62,1311772.0
1751985600,2576.47,2578.25,2576.47,2578.01,1262600.0
1751985660,2578.0,2578.7,2577.22,2577.22,832096.0
1751985720,2577.12,2577.31,2574.31,2575.79,2681940.0
1751985780,2575.79,2577.22,2574.0,2576.35,1083392.0
1751985840,2576.34,2577.72,2575.94,2577.72,1613366.0
1751985900,2577.8,2578.22,2570.48,2572.17,3931774.0
1751985960,2571.99,2574.09,2570.4,2574.09,3557446.0
1751986020,2573.89,2575.26,2572.69,2573.81,2214212.0
1751986080,2573.8,2575.0,2573.68,2574.02,705174.0
1751986140,2574.11,2574.12,2572.1,2572.42,893792.0
1751986200,2572.42,2573.73,2570.83,2571.44,979884.0
1751986260,2571.58,2573.0,2570.92,2571.07,787074.0
1751986320,2571.08,2571.08,2563.41,2563.45,3718826.0
1751986380,2563.6,2563.6,2560.27,2560.52,12530188.0
1751986440,2560.91,2562.68,2560.58,2562.49,6229350.0
1751986500,2562.49,2562.65,2556.95,2557.11,6324574.0
1751986560,2557.37,2560.48,2557.37,2559.99,7066224.0
1751986620,2560.1,2564.4,2559.93,2564.4,4286032.0
1751986680,2564.41,2564.41,2562.14,2562.49,3227294.0
1751986740,2562.5,2564.1,2562.2,2562.81,2289890.0
1751986800,2562.81,2563.66,2560.01,2562.17,3225640.0
1751986860,2562.31,2566.0,2561.75,2564.99,2675524.0
1751986920,2564.99,2565.91,2563.64,2564.2,4658834.0
1751986980,2564.3,2564.8,2563.51,2564.8,1644290.0
1751987040,2564.8,2564.8,2562.43,2564.37,2869410.0
1751987100,2564.37,2566.82,2564.0,2566.16,2473080.0
1751987160,2566.16,2567.49,2564.76,2567.49,1340086.0
1751987220,2567.49,2568.0,2565.02,2565.02,2368252.0
1751987280,2565.02,2566.82,2565.02,2565.73,847938.0
1751987340,2565.73,2565.73,2564.44,2564.99,830068.0
1751987400,2564.75,2566.5,2564.71,2565.88,1415992.0
1751987460,2565.89,2566.63,2565.03,2566.16,651706.0
1751987520,2566.39,2566.77,2565.15,2566.4,759222.0
1751987580,2566.4,2566.4,2564.0,2565.42,571774.0
1751987640,2565.63,2566.23,2564.22,2564.9,1054286.0
1751987700,2564.91,2566.77,2564.11,2566.6,5825018.0
1751987760,2566.6,2567.57,2565.01,2567.39,3623896.0
1751987820,2567.57,2568.5,2567.57,2567.64,4142056.0
1751987880,2567.65,2568.69,2566.59,2566.6,3040736.0
1751987940,2566.59,2566.6,2564.22,2565.02,3396290.0
1751988000,2565.1,2566.71,2564.81,2564.81,2548370.0
1751988060,2564.63,2564.81,2561.6,2561.98,3297910.0
1751988120,2561.69,2562.32,2560.49,2561.98,2911062.0
1751988180,2561.98,2562.32,2561.03,2562.32,2776850.0
1751988240,2562.31,2563.49,2560.85,2563.15,3384216.0
1751988300,2563.15,2563.16,2561.36,2562.39,1735564.0
1751988360,2562.48,2564.14,2562.3,2562.57,1105146.0
1751988420,2562.57,2564.61,2562.01,2564.39,686568.0
1751988480,2564.3,2564.3,2560.51,2560.71,1051690.0
1751988540,2560.55,2560.55,2558.23,2558.63,3998162.0
1751988600,2558.62,2560.89,2557.93,2560.49,3951432.0
1751988660,2560.48,2562.57,2560.48,2561.68,1498004.0
1751988720,2561.68,2561.72,2559.2,2560.55,922110.0
1751988780,2560.81,2562.49,2560.18,2560.43,1019956.0
1751988840,2560.6,2562.99,2560.58,2561.07,997160.0
1751988900,2560.9,2561.99,2560.39,2560.58,1065864.0
1751988960,2560.59,2562.78,2560.57,2562.78,676204.0
1751989020,2562.6,2563.49,2562.28,2563.08,723314.0
1751989080,2562.86,2564.38,2562.4,2564.37,818820.0
1751989140,2564.38,2564.59,2563.61,2563.99,649956.0
1751989200,2563.99,2565.7,2563.99,2565.4,1261798.0
1751989260,2565.36,2565.36,2563.7,2564.71,815384.0
1751989320,2564.44,2565.3,2564.11,2565.3,842946.0
1751989380,2565.22,2565.99,2564.12,2564.84,806422.0
1751989440,2564.88,2564.9,2563.0,2563.47,1622046.0
1751989500,2563.66,2563.67,2561.67,2563.43,1303170.0
1751989560,2563.44,2564.64,2563.26,2564.64,399218.0
1751989620,2564.99,2566.25,2564.99,2565.27,655978.0
1751989680,2565.26,2565.49,2564.0,2564.0,540432.0
1751989740,2564.01,2565.7,2564.0,2564.86,380744.0
1751989800,2564.86,2564.86,2562.26,2563.71,1692014.0
1751989860,2563.71,2564.45,2563.07,2563.07,339874.0
1751989920,2563.06,2563.06,2561.85,2562.38,620248.0
1751989980,2562.62,2562.62,2561.43,2562.18,596368.0
1751990040,2562.17,2563.0,2561.73,2562.49,601760.0
1751990100,2562.48,2563.66,2560.22,2563.66,1010760.0
1751990160,2563.65,2563.85,2562.64,2562.64,649186.0
1751990220,2562.64,2563.81,2562.59,2562.91,799592.0
1751990280,2562.91,2564.25,2562.91,2563.18,609390.0
1751990340,2563.19,2563.74,2563.04,2563.6,570546.0
1751990400,2563.96,2565.21,2563.09,2564.1,903428.0
1751990460,2564.09,2565.62,2563.88,2565.1,1381802.0
1751990520,2565.09,2566.78,2565.09,2565.51,1852956.0
1751990580,2565.51,2567.0,2565.0,2566.99,1356744.0
1751990640,2566.99,2567.87,2566.99,2567.69,1358250.0
1751990700,2567.7,2567.7,2565.14,2565.15,1137796.0
1751990760,2565.14,2568.0,2564.7,2567.14,1724412.0
1751990820,2566.87,2567.12,2562.29,2562.47,829872.0
1751990880,2562.55,2563.33,2562.07,2562.08,1092186.0
1751990940,2562.07,2562.4,2561.45,2561.5,1016606.0
1751991000,2561.5,2562.29,2559.19,2562.27,2977010.0
1751991060,2562.25,2562.25,2559.69,2560.0,1212148.0
1751991120,2560.0,2560.69,2559.03,2559.71,1279944.0
1751991180,2559.71,2561.17,2559.0,2559.5,1214940.0
1751991240,2559.52,2560.99,2559.38,2560.5,1359986.0
1751991300,2560.49,2561.36,2559.66,2560.89,1503932.0
1751991360,2560.89,2560.89,2559.0,2559.57,3314416.0
1751991420,2559.57,2561.61,2558.58,2560.08,1460560.0
1751991480,2560.08,2561.17,2559.12,2561.17,601384.0
1751991540,2561.17,2563.27,2561.16,2562.71,1712008.0
1751991600,2562.71,2566.25,2562.71,2566.0,1972296.0
1751991660,2566.02,2570.0,2566.02,2570.0,3107804.0
1751991720,2570.11,2571.59,2569.08,2569.89,4388578.0
1751991780,2570.09,2570.91,2568.61,2568.61,1329724.0
1751991840,2568.62,2571.56,2568.61,2571.55,956676.0
1751991900,2571.2,2571.44,2569.51,2570.64,1424488.0
1751991960,2570.64,2579.77,2570.64,2579.31,18008720.0
1751992020,2579.15,2579.15,2575.63,2575.66,6118294.0
1751992080,2575.66,2576.5,2574.95,2575.33,1886086.0
1751992140,2575.32,2576.47,2574.85,2575.18,1522912.0
1751992200,2575.42,2579.27,2575.37,2579.23,5692522.0
1751992260,2579.21,2580.0,2577.41,2578.99,5109866.0
1751992320,2578.99,2579.0,2573.61,2574.36,4225636.0
1751992380,2574.06,2574.06,2571.44,2572.32,2647128.0
1751992440,2572.31,2572.79,2571.1,2571.34,1980190.0
1751992500,2571.11,2571.11,2565.75,2568.32,7302550.0
1751992560,2568.1,2571.52,2567.4,2571.52,3667200.0
1751992620,2571.51,2572.39,2570.42,2571.59,1095358.0
1751992680,2571.59,2574.49,2571.59,2572.9,1260988.0
1751992740,2573.29,2573.29,2572.14,2572.64,416354.0
1751992800,2572.64,2573.97,2572.64,2573.07,767320.0
1751992860,2573.08,2576.0,2573.07,2575.41,928214.0
1751992920,2575.41,2575.45,2574.18,2574.77,787058.0
1751992980,2574.76,2575.52,2574.43,2575.0,405440.0
1751993040,2575.01,2575.72,2574.06,2574.08,1042898.0
1751993100,2574.08,2574.08,2572.5,2572.5,899212.0
1751993160,2572.95,2573.08,2570.82,2571.59,784210.0
1751993220,2571.59,2573.84,2571.59,2573.4,416778.0
1751993280,2573.4,2575.6,2573.4,2573.89,622228.0
1751993340,2574.03,2574.52,2572.25,2572.91,684016.0
1751993400,2572.9,2574.36,2572.9,2573.59,736480.0
1751993460,2573.6,2575.0,2573.59,2574.76,1044658.0
1751993520,2574.76,2575.0,2574.06,2574.48,497504.0
1751993580,2574.27,2574.27,2572.96,2573.02,634220.0
1751993640,2573.01,2575.58,2573.01,2575.58,263610.0
1751993700,2575.58,2576.03,2573.03,2573.03,1053094.0
1751993760,2573.02,2575.56,2573.02,2575.45,1098514.0
1751993820,2575.18,2575.28,2572.86,2575.14,733298.0
1751993880,2575.6,2576.42,2574.79,2575.94,965548.0
1751993940,2575.94,2575.94,2574.97,2575.28,619332.0
1751994000,2575.27,2575.59,2574.25,2575.2,895110.0
1751994060,2575.3,2577.0,2575.21,2575.49,973612.0
1751994120,2575.76,2576.98,2575.05,2575.36,860012.0
1751994180,2575.36,2578.84,2575.21,2578.83,1265608.0
1751994240,2579.24,2580.38,2579.19,2580.0,3456768.0
1751994300,2580.17,2593.24,2580.17,2592.52,25263174.0
1751994360,2593.01,2594.02,2590.09,2593.8,7912366.0
1751994420,2593.68,2601.31,2593.01,2601.31,19813428.0
1751994480,2601.11,2609.39,2598.7,2604.52,44042390.0
1751994540,2604.52,2608.32,2604.39,2605.68,10384028.0
1751994600,2604.76,2611.52,2604.76,2608.95,13400784.0
1751994660,2608.95,2610.51,2606.23,2607.71,5903778.0
1751994720,2607.34,2611.12,2607.34,2610.42,5554520.0
1751994780,2610.41,2618.72,2610.41,2618.06,22951650.0
1751994840,2617.73,2618.27,2612.66,2613.35,9609076.0
1751994900,2612.97,2617.15,2612.97,2616.99,8239616.0
1751994960,2616.99,2617.83,2616.4,2617.5,3380084.0
1751995020,2617.55,2617.59,2613.21,2613.52,6557960.0
1751995080,2613.46,2613.46,2605.23,2605.23,13075912.0
1751995140,2605.0,2607.72,2604.28,2607.71,5657914.0
1751995200,2608.0,2614.64,2608.0,2614.44,8057048.0
1751995260,2614.43,2614.44,2610.45,2610.79,3697874.0
1751995320,2610.8,2610.8,2606.02,2609.52,4104332.0
1751995380,2609.52,2613.8,2608.82,2611.28,3214068.0
1751995440,2611.28,2614.46,2611.28,2613.01,2818918.0
1751995500,2612.83,2613.95,2610.7,2610.97,3293674.0
1751995560,2610.97,2611.97,2609.08,2609.39,2367540.0
1751995620,2609.39,2610.85,2607.87,2610.6,1830994.0
1751995680,2610.6,2610.6,2608.71,2610.17,2059254.0
1751995740,2610.17,2610.17,2608.27,2609.25,1490188.0
1751995800,2609.25,2617.32,2609.08,2616.05,8073986.0
1751995860,2615.91,2616.05,2614.02,2615.75,3084986.0
1751995920,2615.75,2618.0,2613.6,2614.31,5410792.0
1751995980,2614.31,2614.31,2611.01,2611.58,2493698.0
1751996040,2611.58,2611.82,2609.08,2610.59,2552714.0
1751996100,2610.08,2613.35,2609.72,2612.67,2030336.0
1751996160,2612.67,2612.82,2611.05,2611.58,2246304.0
1751996220,2611.6,2611.61,2609.13,2609.52,2087448.0
1751996280,2609.52,2610.71,2608.34,2610.41,2956212.0
1751996340,2610.4,2610.41,2608.53,2608.75,1284288.0
1751996400,2609.02,2609.99,2606.0,2607.0,2887792.0
1751996460,2607.0,2608.31,2606.99,2607.36,1962708.0
1751996520,2607.36,2607.99,2606.47,2606.47,1031052.0
1751996580,2606.46,2607.36,2606.46,2606.81,3290694.0
1751996640,2606.81,2607.2,2606.19,2606.19,1304804.0
1751996700,2606.2,2611.24,2606.19,2609.67,2917940.0
1751996760,2609.68,2610.04,2607.95,2609.5,1258222.0
1751996820,2609.51,2610.64,2609.27,2609.84,1372708.0
1751996880,2609.83,2613.89,2609.83,2613.78,2673386.0
1751996940,2613.78,2615.96,2613.26,2613.7,2614410.0
1751997000,2613.7,2614.87,2611.86,2612.9,1485458.0
1751997060,2612.91,2618.87,2612.9,2618.87,2857554.0
1751997120,2618.87,2623.23,2618.22,2623.23,20764162.0
1751997180,2623.23,2624.4,2621.35,2624.19,7718840.0
1751997240,2624.32,2627.32,2623.49,2624.82,15799088.0
1751997300,2624.82,2626.7,2622.15,2623.94,5302948.0
1751997360,2623.93,2624.62,2620.49,2620.77,8024928.0
1751997420,2620.76,2622.85,2620.03,2622.54,2661750.0
1751997480,2622.53,2622.54,2619.0,2619.85,2120218.0
1751997540,2619.85,2619.86,2614.89,2615.83,8706728.0
1751997600,2615.64,2616.85,2614.83,2614.95,6154360.0
1751997660,2614.96,2615.0,2613.7,2614.99,1518652.0
1751997720,2614.99,2615.15,2613.09,2613.9,1150516.0
1751997780,2613.91,2616.19,2610.79,2616.19,3253812.0
1751997840,2616.19,2619.17,2615.49,2618.88,2466522.0
1751997900,2618.88,2619.15,2616.52,2617.01,1807490.0
1751997960,2617.02,2617.02,2613.93,2613.93,1177446.0
1751998020,2614.28,2619.4,2614.28,2618.74,2783070.0
1751998080,2618.74,2619.4,2615.08,2616.01,1914878.0
1751998140,2616.21,2617.88,2615.84,2617.87,885056.0
1751998200,2617.88,2620.59,2617.15,2619.87,2349416.0
1751998260,2619.87,2620.0,2617.16,2617.21,1405444.0
1751998320,2617.21,2617.51,2616.16,2617.39,990692.0
1751998380,2617.61,2617.62,2616.01,2616.25,998682.0
1751998440,2616.25,2617.8,2616.12,2617.8,681240.0
1751998500,2618.0,2618.6,2616.26,2618.38,1336034.0
1751998560,2618.38,2619.6,2617.79,2617.79,1722198.0
1751998620,2617.79,2619.44,2617.79,2618.93,1615730.0
1751998680,2618.93,2619.32,2617.62,2618.56,586040.0
1751998740,2618.56,2618.56,2616.37,2618.42,786590.0
1751998800,2618.42,2619.15,2615.55,2617.34,1067848.0
1751998860,2617.18,2617.18,2613.42,2615.21,1344724.0
1751998920,2615.21,2615.99,2614.32,2614.32,495606.0
1751998980,2614.32,2616.27,2614.32,2615.86,889106.0
1751999040,2615.86,2619.42,2615.86,2617.33,1257286.0
1751999100,2617.46,2617.46,2614.57,2615.33,912346.0
1751999160,2615.32,2615.68,2612.81,2612.81,1417666.0
1751999220,2612.49,2614.21,2611.71,2613.98,1725250.0
1751999280,2613.98,2614.71,2613.58,2614.3,1278452.0
1751999340,2614.3,2614.31,2613.89,2614.0,777748.0
1751999400,2613.89,2615.65,2612.14,2612.14,680576.0
1751999460,2612.15,2614.64,2611.63,2614.63,1857784.0
1751999520,2614.43,2614.43,2612.04,2612.39,1044492.0
1751999580,2612.41,2613.86,2612.41,2612.99,616682.0
1751999640,2612.98,2615.93,2612.35,2615.93,735758.0
1751999700,2615.93,2618.42,2614.78,2618.36,1302872.0
1751999760,2618.36,2618.36,2614.6,2615.99,669492.0
1751999820,2616.37,2616.92,2615.01,2615.47,645596.0
1751999880,2615.42,2616.22,2614.0,2616.21,607394.0
1751999940,2616.5,2617.4,2615.23,2616.0,664684.0
1752000000,2616.11,2616.83,2615.0,2615.41,635816.0
1752000060,2615.41,2617.25,2614.42,2617.25,865872.0
1752000120,2617.25,2619.59,2617.25,2618.64,1674572.0
1752000180,2618.46,2619.43,2618.35,2619.42,845916.0
1752000240,2619.42,2619.6,2618.05,2618.87,1346140.0
1752000300,2618.87,2618.92,2617.49,2618.21,2396338.0
1752000360,2618.2,2618.76,2617.04,2618.66,647320.0
1752000420,2618.66,2618.99,2617.65,2617.79,1335836.0
1752000480,2617.79,2618.53,2616.69,2616.81,697144.0
1752000540,2616.81,2617.7,2615.82,2617.23,1545530.0
1752000600,2617.15,2618.26,2616.77,2617.95,584084.0
1752000660,2617.94,2618.39,2616.4,2617.32,530218.0
1752000720,2617.31,2618.05,2616.61,2617.69,539444.0
1752000780,2617.69,2621.13,2617.55,2621.12,1680230.0
1752000840,2621.12,2621.45,2620.2,2620.93,2153288.0
1752000900,2620.93,2624.61,2620.01,2624.61,3134536.0
1752000960,2624.62,2624.9,2622.12,2622.13,2411970.0
1752001020,2622.12,2623.4,2622.12,2623.11,1176340.0
1752001080,2623.11,2623.19,2621.84,2623.01,566718.0
1752001140,2623.01,2624.5,2623.01,2623.79,1021430.0
1752001200,2623.79,2624.05,2621.57,2622.69,1772652.0
1752001260,2622.25,2622.25,2620.67,2622.21,1204866.0
1752001320,2622.21,2622.21,2618.98,2619.21,1473446.0
1752001380,2619.21,2619.7,2617.66,2617.68,1230954.0
1752001440,2617.68,2619.88,2617.51,2617.93,3059510.0
1752001500,2617.93,2618.22,2614.96,2615.17,1995198.0
1752001560,2614.96,2616.73,2614.53,2616.13,1319106.0
1752001620,2616.18,2616.54,2614.75,2614.75,666530.0
1752001680,2614.36,2615.1,2613.0,2613.02,3072406.0
1752001740,2612.71,2613.2,2608.62,2612.78,8442978.0
1752001800,2612.78,2612.9,2609.81,2612.89,5359950.0
1752001860,2612.52,2612.82,2611.04,2611.63,2583568.0
1752001920,2611.74,2613.5,2611.54,2613.18,1771322.0
1752001980,2613.18,2613.31,2611.82,2612.99,1750522.0
1752002040,2613.08,2613.09,2609.92,2610.6,2178678.0
1752002100,2610.74,2612.91,2610.74,2612.12,1575402.0
1752002160,2612.12,2613.82,2611.67,2613.81,2245256.0
1752002220,2613.99,2614.77,2611.54,2613.81,2112562.0
1752002280,2613.55,2615.39,2613.54,2615.39,635430.0
1752002340,2615.38,2616.15,2614.94,2615.29,1715990.0
1752002400,2615.29,2615.93,2613.59,2613.6,1374914.0
1752002460,2614.06,2614.07,2612.76,2613.13,911342.0
1752002520,2613.23,2613.23,2610.44,2611.04,2021276.0
1752002580,2611.04,2613.51,2610.41,2612.31,1412710.0
1752002640,2612.31,2612.31,2610.64,2611.68,331962.0
1752002700,2611.82,2611.82,2609.2,2610.45,2575748.0
1752002760,2610.44,2611.24,2610.44,2610.54,526460.0
1752002820,2610.54,2610.54,2609.11,2609.71,854330.0
1752002880,2609.7,2609.71,2609.0,2609.6,627710.0
1752002940,2609.61,2611.58,2609.6,2611.01,478204.0
1752003000,2610.5,2611.31,2609.82,2610.51,915590.0
1752003060,2610.51,2610.51,2606.61,2607.02,2606350.0
1752003120,2607.04,2607.74,2605.0,2605.0,4306706.0
1752003180,2605.14,2606.5,2602.66,2602.66,5892006.0
1752003240,2602.67,2604.72,2602.3,2604.18,2859570.0
1752003300,2604.19,2604.97,2601.22,2601.22,5192430.0
1752003360,2601.01,2602.57,2600.23,2602.57,2646422.0
1752003420,2602.98,2606.38,2602.98,2606.1,2235174.0
1752003480,2606.09,2606.77,2603.78,2603.79,2430036.0
1752003540,2603.73,2604.37,2602.63,2603.67,657748.0
1752003600,2603.67,2604.19,2602.16,2603.83,1012650.0
1752003660,2603.83,2604.48,2603.59,2604.12,1074150.0
1752003720,2604.12,2604.46,2603.33,2603.34,532422.0
1752003780,2603.34,2604.71,2602.76,2604.71,688336.0
1752003840,2604.71,2605.37,2604.58,2604.82,533576.0
1752003900,2604.81,2606.33,2604.66,2606.33,797546.0
1752003960,2606.24,2606.25,2604.11,2604.11,841260.0
1752004020,2604.12,2606.5,2604.06,2606.49,828186.0
1752004080,2606.49,2608.73,2606.28,2608.66,969458.0
1752004140,2608.66,2611.33,2608.6,2608.93,1818112.0
1752004200,2608.93,2609.87,2607.74,2607.86,1599250.0
1752004260,2607.85,2608.0,2606.85,2607.96,650442.0
1752004320,2607.99,2608.13,2607.18,2607.18,707440.0
1752004380,2607.18,2607.18,2602.43,2602.69,2006410.0
1752004440,2602.92,2604.99,2602.54,2604.99,1407730.0
1752004500,2605.44,2606.46,2604.49,2605.47,1022088.0
1752004560,2605.47,2605.6,2604.75,2604.93,384564.0
1752004620,2604.92,2605.67,2604.79,2605.67,173018.0
1752004680,2605.67,2608.69,2605.67,2608.69,542520.0
1752004740,2608.91,2610.99,2607.73,2609.38,1782292.0
1752004800,2609.23,2609.96,2607.64,2607.64,1347656.0
1752004860,2607.65,2608.17,2607.11,2607.65,566120.0
1752004920,2607.65,2607.89,2606.42,2606.82,394906.0
1752004980,2606.83,2606.83,2605.46,2605.58,499128.0
1752005040,2605.89,2606.3,2605.21,2606.08,660888.0
1752005100,2606.08,2607.3,2606.08,2607.3,412276.0
1752005160,2607.29,2607.3,2606.16,2606.24,441166.0
1752005220,2606.24,2606.57,2605.19,2605.19,287866.0
1752005280,2605.19,2606.58,2605.18,2606.29,366982.0
1752005340,2606.3,2606.52,2605.08,2606.28,493702.0
1752005400,2606.28,2606.29,2604.67,2604.67,419820.0
1752005460,2604.68,2604.68,2604.0,2604.01,298950.0
1752005520,2604.0,2606.1,2603.76,2605.25,477684.0
1752005580,2605.26,2605.95,2605.26,2605.58,285518.0
1752005640,2605.58,2605.77,2603.99,2604.0,499266.0
1752005700,2603.99,2604.57,2603.07,2603.33,478098.0
1752005760,2603.33,2604.31,2603.32,2603.71,595164.0
1752005820,2603.72,2603.98,2602.05,2602.2,637142.0
1752005880,2602.19,2602.6,2601.52,2602.37,937040.0
1752005940,2602.45,2603.16,2602.45,2603.16,718374.0
1752006000,2603.15,2604.52,2602.93,2602.93,487528.0
1752006060,2602.93,2604.4,2602.83,2604.39,589712.0
1752006120,2604.4,2606.31,2604.4,2606.04,904338.0
1752006180,2606.05,2607.54,2605.94,2605.94,893570.0
1752006240,2605.94,2609.09,2605.94,2609.09,938944.0
1752006300,2609.09,2610.4,2609.09,2610.4,1140934.0
1752006360,2610.4,2613.61,2610.4,2611.27,3857940.0
1752006420,2611.27,2612.29,2610.3,2610.41,1196448.0
1752006480,2610.41,2610.41,2609.18,2609.92,1099934.0
1752006540,2609.92,2611.39,2609.8,2611.38,1154700.0
1752006600,2611.39,2611.45,2610.37,2610.37,606004.0
1752006660,2610.37,2610.37,2608.55,2608.76,1561388.0
1752006720,2608.76,2608.76,2607.16,2608.2,410324.0
1752006780,2608.44,2608.44,2606.76,2606.77,615176.0
1752006840,2606.77,2607.66,2605.71,2605.71,416298.0
1752006900,2605.71,2607.55,2605.71,2607.4,645742.0
1752006960,2607.39,2607.4,2606.01,2606.63,175132.0
1752007020,2606.63,2606.64,2606.16,2606.63,172746.0
1752007080,2606.64,2606.64,2606.0,2606.6,256134.0
1752007140,2606.6,2607.16,2606.1,2606.26,301472.0
1752007200,2606.26,2606.8,2605.69,2606.8,489618.0
1752007260,2606.8,2608.79,2606.8,2608.3,734108.0
1752007320,2608.3,2608.3,2607.61,2607.77,159248.0
1752007380,2607.77,2607.77,2606.92,2607.53,506888.0
1752007440,2607.52,2607.53,2605.86,2606.52,294326.0
1752007500,2606.52,2606.52,2604.85,2605.03,497326.0
1752007560,2605.03,2605.45,2604.68,2604.68,289296.0
1752007620,2604.69,2605.37,2604.19,2605.0,626732.0
1752007680,2605.0,2605.24,2604.0,2604.01,459782.0
1752007740,2604.0,2604.01,2603.5,2603.54,265196.0
1752007800,2603.53,2604.74,2603.0,2604.74,609818.0
1752007860,2604.74,2605.28,2604.63,2604.64,239992.0
1752007920,2604.64,2604.96,2604.4,2604.4,250380.0
1752007980,2604.4,2604.41,2602.63,2602.63,853606.0
1752008040,2602.64,2603.0,2602.46,2602.72,704220.0
1752008100,2602.88,2603.27,2602.39,2603.02,408332.0
1752008160,2603.01,2603.87,2603.01,2603.67,1250458.0
1752008220,2603.67,2603.67,2602.0,2602.0,1703646.0
1752008280,2602.0,2602.49,2600.48,2601.65,3897998.0
1752008340,2601.65,2602.12,2596.95,2596.95,3618534.0
1752008400,2597.33,2598.6,2597.02,2597.78,2018240.0
1752008460,2597.78,2598.15,2595.81,2598.01,2963832.0
1752008520,2598.01,2598.7,2597.92,2598.7,1413586.0
1752008580,2598.88,2601.64,2598.88,2601.64,766902.0
1752008640,2601.64,2602.38,2601.04,2602.38,916994.0
1752008700,2602.37,2602.72,2602.27,2602.63,688434.0
1752008760,2602.63,2603.65,2602.63,2603.47,1066890.0
1752008820,2603.47,2604.53,2603.09,2604.33,671798.0
1752008880,2604.34,2605.01,2603.54,2605.01,862702.0
1752008940,2605.01,2605.01,2604.6,2604.98,648134.0
1752009000,2604.98,2604.98,2604.82,2604.84,417530.0
1752009060,2604.84,2605.0,2604.84,2605.0,223316.0
1752009120,2605.0,2605.0,2604.5,2604.89,431390.0
1752009180,2604.9,2605.0,2604.89,2604.9,827222.0
1752009240,2604.89,2605.85,2604.89,2605.73,2369856.0
1752009300,2605.73,2605.78,2604.03,2604.61,1325544.0
1752009360,2604.61,2604.95,2604.61,2604.7,222612.0
1752009420,2604.7,2604.7,2603.23,2603.23,567156.0
1752009480,2603.23,2603.69,2603.04,2603.45,348452.0
1752009540,2603.45,2603.52,2603.44,2603.44,196464.0
1752009600,2603.44,2603.44,2602.27,2602.27,251068.0
1752009660,2602.28,2602.69,2601.28,2601.28,494426.0
1752009720,2601.29,2601.29,2600.02,2600.5,518016.0
1752009780,2600.5,2601.17,2600.22,2600.22,552352.0
1752009840,2600.23,2600.49,2600.22,2600.4,334482.0
1752009900,2600.41,2601.99,2600.41,2600.96,623282.0
1752009960,2600.97,2601.49,2600.96,2601.05,270164.0
1752010020,2601.05,2601.38,2601.05,2601.37,135576.0
1752010080,2601.38,2604.69,2601.37,2604.68,713420.0
1752010140,2604.69,2606.61,2604.68,2606.61,2666360.0
1752010200,2606.61,2609.09,2606.6,2609.08,2217822.0
1752010260,2609.08,2609.48,2608.81,2609.35,789466.0
1752010320,2609.34,2609.43,2609.34,2609.42,480556.0
1752010380,2609.42,2609.43,2606.48,2606.49,1169784.0
1752010440,2606.49,2607.37,2606.48,2607.02,587192.0
1752010500,2606.96,2606.97,2606.59,2606.61,336730.0
1752010560,2606.42,2606.42,2606.11,2606.12,275254.0
1752010620,2606.11,2606.12,2606.11,2606.11,612628.0
1752010680,2606.12,2607.46,2606.11,2606.69,582706.0
1752010740,2606.68,2607.79,2606.68,2607.78,388162.0
1752010800,2607.89,2609.08,2607.89,2608.44,644550.0
1752010860,2608.45,2608.45,2601.98,2605.71,5314442.0
1752010920,2605.72,2607.29,2605.71,2607.29,649696.0
1752010980,2607.29,2607.38,2605.89,2605.89,451188.0
1752011040,2605.68,2607.64,2605.68,2606.04,1139910.0
1752011100,2606.04,2607.92,2606.04,2607.4,437546.0
1752011160,2607.4,2609.17,2607.4,2609.17,313774.0
1752011220,2609.17,2609.17,2608.56,2608.57,452656.0
1752011280,2608.58,2609.6,2608.31,2608.32,445014.0
1752011340,2608.32,2608.7,2607.82,2608.41,327708.0
1752011400,2608.42,2608.42,2608.29,2608.29,118610.0
1752011460,2608.29,2609.46,2607.89,2609.21,319140.0
1752011520,2609.21,2611.47,2609.21,2611.46,1190236.0
1752011580,2611.47,2611.5,2610.0,2610.38,1084164.0
1752011640,2610.48,2610.51,2608.61,2608.97,1129794.0
1752011700,2608.97,2608.98,2608.97,2608.98,1092066.0
1752011760,2608.98,2608.98,2605.96,2605.99,3804602.0
1752011820,2605.99,2606.98,2605.99,2606.14,446646.0
1752011880,2606.59,2609.39,2606.59,2609.11,468386.0
1752011940,2609.12,2609.12,2607.32,2608.09,391542.0
1752012000,2608.16,2610.85,2608.16,2610.82,757100.0
1752012060,2610.82,2611.47,2608.25,2610.64,785198.0
1752012120,2610.51,2610.79,2607.74,2608.09,1229960.0
1752012180,2608.09,2609.89,2607.86,2607.86,728646.0
1752012240,2607.87,2608.72,2607.44,2607.44,510412.0
1752012300,2607.44,2607.44,2605.07,2605.08,3373660.0
1752012360,2605.07,2605.39,2603.27,2603.27,2581542.0
1752012420,2603.28,2606.19,2603.01,2606.18,4126410.0
1752012480,2606.18,2606.3,2603.75,2604.94,1714666.0
1752012540,2604.95,2604.95,2604.09,2604.48,1748380.0
1752012600,2604.48,2604.95,2602.5,2603.15,1974352.0
1752012660,2603.29,2604.16,2602.21,2602.99,348136.0
1752012720,2603.56,2603.61,2602.0,2602.0,265500.0
1752012780,2602.0,2602.84,2601.81,2602.84,759530.0
1752012840,2602.84,2602.84,2602.0,2602.83,425156.0
1752012900,2602.82,2602.83,2602.05,2602.49,351436.0
1752012960,2602.49,2602.64,2601.0,2602.01,700296.0
1752013020,2601.97,2602.04,2601.14,2601.31,198256.0
1752013080,2601.31,2602.65,2601.31,2602.43,543490.0
1752013140,2602.48,2603.47,2602.48,2603.33,375252.0
1752013200,2603.33,2603.86,2602.14,2602.14,348502.0
1752013260,2602.15,2603.24,2602.14,2603.24,227460.0
1752013320,2603.24,2604.59,2602.99,2604.22,274130.0
1752013380,2604.22,2604.72,2603.64,2603.64,235004.0
1752013440,2603.65,2603.75,2602.37,2603.4,231148.0
1752013500,2603.39,2604.32,2603.16,2604.13,253330.0
1752013560,2604.4,2604.41,2603.74,2603.84,207708.0
1752013620,2603.84,2604.16,2603.75,2603.91,140178.0
1752013680,2603.92,2604.65,2603.91,2604.65,130430.0
1752013740,2604.65,2605.19,2604.33,2605.07,226386.0
1752013800,2604.81,2605.18,2604.04,2604.04,196920.0
1752013860,2604.04,2605.07,2604.04,2604.34,351638.0
1752013920,2604.33,2604.34,2603.83,2604.33,259260.0
1752013980,2604.41,2605.74,2604.41,2605.16,301560.0
1752014040,2605.16,2607.43,2605.16,2607.42,1170326.0
1752014100,2607.43,2607.78,2607.43,2607.44,546294.0
1752014160,2607.43,2607.71,2606.1,2606.77,721758.0
1752014220,2606.77,2606.77,2606.15,2606.7,460854.0
1752014280,2606.71,2606.99,2606.48,2606.88,240650.0
1752014340,2606.87,2607.0,2606.55,2606.56,256188.0
1752014400,2606.56,2607.13,2606.55,2606.59,279290.0
1752014460,2606.59,2607.74,2606.58,2607.56,609972.0
1752014520,2607.56,2608.67,2607.56,2608.66,411872.0
1752014580,2608.66,2608.67,2607.21,2607.21,282100.0
1752014640,2607.21,2608.69,2607.09,2608.69,333552.0
1752014700,2608.69,2609.8,2608.55,2609.41,635774.0
1752014760,2609.36,2609.36,2607.08,2607.08,1162304.0
1752014820,2607.08,2608.5,2607.02,2608.5,253606.0
1752014880,2608.49,2609.49,2608.49,2609.49,218826.0
1752014940,2609.28,2609.35,2609.08,2609.28,307596.0
1752015000,2609.28,2609.28,2608.66,2608.75,211344.0
1752015060,2608.75,2609.92,2608.75,2609.34,382990.0
1752015120,2609.34,2609.34,2608.2,2609.01,436856.0
1752015180,2609.0,2609.0,2608.0,2608.01,348954.0
1752015240,2608.01,2608.01,2607.23,2607.76,370098.0
1752015300,2607.75,2608.77,2607.75,2608.77,146756.0
1752015360,2608.76,2610.0,2608.76,2609.8,626240.0
1752015420,2609.8,2610.0,2609.8,2610.0,245650.0
1752015480,2609.99,2610.13,2609.07,2609.63,434478.0
1752015540,2609.62,2609.62,2609.02,2609.35,403790.0
1752015600,2609.35,2610.25,2609.16,2610.25,773072.0
1752015660,2610.25,2610.38,2609.58,2610.38,678378.0
1752015720,2610.38,2610.8,2609.5,2609.5,671154.0
1752015780,2609.5,2609.52,2609.07,2609.25,308548.0
1752015840,2609.25,2609.25,2608.42,2608.43,585800.0
1752015900,2608.42,2608.43,2605.6,2608.23,1033110.0
1752015960,2608.23,2609.71,2608.23,2609.71,473314.0
1752016020,2609.71,2611.4,2609.7,2610.49,547452.0
1752016080,2610.49,2613.62,2610.48,2612.52,3871610.0
1752016140,2612.43,2614.36,2612.42,2614.04,2526708.0
1752016200,2614.04,2614.35,2613.51,2613.52,930652.0
1752016260,2613.51,2613.92,2612.01,2612.01,588266.0
1752016320,2612.01,2612.64,2611.35,2611.93,854126.0
1752016380,2611.94,2612.83,2611.66,2611.67,305022.0
1752016440,2611.67,2613.0,2611.66,2612.61,665346.0
1752016500,2612.61,2614.42,2612.6,2614.26,720978.0
1752016560,2614.26,2614.41,2613.29,2613.51,409992.0
1752016620,2613.5,2613.51,2612.87,2612.88,514724.0
1752016680,2612.88,2613.4,2612.87,2613.26,400768.0
1752016740,2613.26,2613.76,2613.0,2613.69,229916.0
1752016800,2613.7,2614.41,2612.83,2614.41,484214.0
1752016860,2614.41,2614.42,2612.87,2612.88,789572.0
1752016920,2612.88,2612.88,2611.19,2611.63,938340.0
1752016980,2611.74,2611.74,2611.09,2611.69,556224.0
1752017040,2611.69,2612.58,2611.1,2612.58,497018.0
1752017100,2612.21,2612.21,2610.56,2610.7,424732.0
1752017160,2610.56,2610.8,2609.92,2610.6,690352.0
1752017220,2610.6,2611.2,2610.6,2610.74,454816.0
1752017280,2610.74,2610.74,2608.83,2608.84,1035438.0
1752017340,2608.84,2608.87,2607.43,2608.86,765694.0
1752017400,2609.0,2610.38,2608.75,2610.38,360830.0
1752017460,2610.38,2610.38,2609.13,2609.56,270012.0
1752017520,2609.56,2609.77,2608.96,2609.63,227178.0
1752017580,2609.62,2611.56,2609.0,2611.56,383368.0
1752017640,2611.56,2612.16,2610.09,2610.85,794252.0
1752017700,2610.85,2610.86,2610.31,2610.86,216904.0
1752017760,2610.92,2612.48,2610.88,2612.47,315620.0
1752017820,2612.48,2612.7,2612.07,2612.56,531562.0
1752017880,2612.56,2613.79,2612.55,2613.79,282672.0
1752017940,2613.79,2615.47,2613.79,2614.25,2856904.0
1752018000,2614.25,2615.99,2614.25,2615.38,1187402.0
1752018060,2615.48,2616.36,2615.48,2616.21,534312.0
1752018120,2616.21,2616.41,2615.55,2615.56,794126.0
1752018180,2615.56,2615.56,2613.66,2614.38,783212.0
1752018240,2614.28,2615.58,2614.19,2615.39,658722.0
1752018300,2615.39,2616.69,2615.39,2616.59,1161978.0
1752018360,2616.6,2616.6,2614.83,2615.18,356534.0
1752018420,2615.17,2615.3,2612.81,2613.33,770522.0
1752018480,2613.33,2613.96,2613.33,2613.86,380446.0
1752018540,2613.86,2615.0,2613.0,2613.0,568770.0
1752018600,2613.0,2613.53,2612.56,2613.07,1154884.0
1752018660,2613.08,2614.0,2612.96,2614.0,171040.0
1752018720,2614.0,2614.79,2613.99,2614.04,238780.0
1752018780,2614.04,2614.44,2614.04,2614.31,398344.0
1752018840,2614.31,2614.68,2613.66,2614.68,684476.0
1752018900,2614.78,2615.0,2614.59,2614.6,280040.0
1752018960,2614.6,2615.0,2614.08,2614.09,274450.0
1752019020,2614.09,2614.21,2612.6,2613.36,490376.0
1752019080,2613.36,2613.8,2613.36,2613.58,247196.0
1752019140,2613.58,2613.98,2612.74,2613.97,387492.0
1752019200,2613.97,2614.59,2613.61,2613.83,825144.0
1752019260,2613.8,2613.84,2612.0,2612.38,2097974.0
1752019320,2612.38,2612.38,2611.28,2611.89,834050.0
1752019380,2611.89,2612.58,2611.88,2612.55,546284.0
1752019440,2612.55,2612.55,2610.21,2610.42,571982.0
1752019500,2610.63,2610.64,2610.07,2610.32,627732.0
1752019560,2610.32,2611.84,2610.31,2610.34,763326.0
1752019620,2610.34,2610.34,2609.66,2609.67,772716.0
1752019680,2609.67,2611.09,2609.66,2611.09,389642.0
1752019740,2612.64,2614.1,2612.64,2613.16,1111308.0
1752019800,2613.16,2613.16,2611.98,2612.99,381822.0
1752019860,2612.51,2612.72,2610.93,2612.72,620250.0
1752019920,2612.71,2612.72,2611.66,2611.67,211024.0
1752019980,2611.66,2611.8,2609.01,2609.01,492360.0
1752020040,2609.02,2609.32,2607.52,2608.83,2145674.0
1752020100,2608.82,2609.14,2606.82,2607.02,2849626.0
1752020160,2607.02,2607.86,2607.01,2607.27,3160392.0
1752020220,2607.26,2608.52,2606.76,2606.9,1288650.0
1752020280,2606.9,2607.3,2606.9,2607.24,520900.0
1752020340,2607.24,2608.31,2607.15,2607.71,1102708.0
1752020400,2607.71,2608.87,2607.08,2608.87,835208.0
1752020460,2608.87,2609.79,2608.23,2608.23,547520.0
1752020520,2608.23,2608.3,2606.15,2606.51,646296.0
1752020580,2606.5,2607.1,2605.17,2605.17,740910.0
1752020640,2605.17,2605.17,2604.12,2604.48,1349214.0
1752020700,2604.49,2605.35,2604.48,2605.35,978270.0
1752020760,2605.35,2605.35,2604.24,2604.24,603540.0
1752020820,2604.24,2604.25,2602.86,2603.26,1543552.0
1752020880,2603.26,2604.58,2603.0,2603.68,4429834.0
1752020940,2603.9,2604.48,2602.81,2603.18,2942354.0
1752021000,2603.18,2603.62,2603.0,2603.38,1682082.0
1752021060,2603.38,2603.38,2601.78,2602.09,2381738.0
1752021120,2602.09,2603.26,2602.0,2602.85,1725100.0
1752021180,2602.86,2604.99,2602.44,2604.79,1029832.0
1752021240,2604.77,2604.77,2603.53,2603.53,496462.0
1752021300,2603.19,2603.45,2602.7,2602.7,672168.0
1752021360,2602.7,2603.38,2602.48,2603.06,532284.0
1752021420,2603.07,2604.75,2602.6,2604.46,760618.0
1752021480,2604.46,2605.36,2604.46,2604.47,731978.0
1752021540,2604.47,2605.93,2604.46,2605.35,917636.0
1752021600,2605.35,2606.51,2605.34,2606.1,400908.0
1752021660,2606.1,2606.98,2606.1,2606.97,509190.0
1752021720,2606.97,2609.16,2606.97,2609.15,749392.0
1752021780,2609.01,2609.01,2608.11,2608.64,505424.0
1752021840,2608.63,2609.3,2608.2,2609.05,458822.0
1752021900,2609.04,2609.25,2608.88,2609.11,305476.0
1752021960,2609.11,2609.34,2607.84,2607.85,596602.0
1752022020,2607.59,2608.1,2607.52,2608.1,569218.0
1752022080,2608.1,2608.53,2608.04,2608.45,298598.0
1752022140,2608.45,2609.21,2608.45,2609.21,498182.0
1752022200,2609.21,2609.21,2607.64,2608.58,700396.0
1752022260,2608.59,2608.59,2607.6,2608.29,436698.0
1752022320,2608.29,2609.67,2608.01,2609.67,558292.0
1752022380,2609.67,2611.51,2609.66,2611.51,616812.0
1752022440,2611.5,2613.75,2611.5,2613.26,1721286.0
1752022500,2613.27,2613.35,2612.41,2613.2,616228.0
1752022560,2613.2,2613.2,2612.0,2612.01,492434.0
1752022620,2612.0,2612.15,2610.01,2610.01,538650.0
1752022680,2610.01,2610.74,2610.0,2610.73,307094.0
1752022740,2610.73,2612.4,2610.73,2612.19,274648.0
1752022800,2612.19,2612.19,2611.71,2611.91,410654.0
1752022860,2611.91,2611.91,2610.31,2611.9,485996.0
1752022920,2611.9,2612.3,2611.79,2611.79,613158.0
1752022980,2611.79,2612.99,2611.79,2612.99,684828.0
1752023040,2612.99,2615.57,2612.99,2615.57,1400614.0
1752023100,2615.57,2615.99,2614.69,2615.5,2023342.0
1752023160,2615.62,2624.16,2615.5,2622.9,8840172.0
1752023220,2622.9,2625.99,2619.5,2620.51,8492210.0
1752023280,2619.88,2621.08,2617.42,2617.42,3064986.0
1752023340,2617.43,2621.08,2617.42,2620.64,2077948.0
1752023400,2620.51,2622.17,2617.89,2617.9,3908480.0
1752023460,2617.9,2618.42,2616.44,2618.42,1283272.0
1752023520,2618.41,2618.42,2616.83,2617.24,783478.0
1752023580,2617.25,2618.13,2616.77,2617.78,1103800.0
1752023640,2617.78,2619.76,2617.78,2619.18,822562.0
1752023700,2619.18,2619.18,2616.17,2617.61,1403316.0
1752023760,2617.61,2617.99,2615.42,2616.07,1025556.0
1752023820,2616.08,2616.28,2614.17,2614.51,885542.0
1752023880,2614.51,2614.85,2613.26,2614.09,1944202.0
1752023940,2614.09,2614.47,2610.62,2610.63,4042450.0
1752024000,2610.62,2611.07,2608.67,2608.68,3081970.0
1752024060,2608.69,2609.51,2607.5,2607.99,1686738.0
1752024120,2608.0,2608.31,2606.35,2607.48,2080254.0
1752024180,2607.48,2608.65,2607.48,2607.72,2832250.0
1752024240,2607.72,2609.46,2607.72,2608.99,1093602.0
1752024300,2608.99,2609.0,2607.8,2608.33,882250.0
1752024360,2608.33,2608.34,2607.3,2607.37,395294.0
1752024420,2607.76,2607.77,2606.03,2606.29,1186036.0
1752024480,2606.3,2607.09,2605.57,2606.07,1715250.0
1752024540,2606.08,2607.0,2605.57,2605.58,607490.0
1752024600,2605.58,2606.57,2605.0,2606.57,1031132.0
1752024660,2606.57,2606.69,2604.61,2604.92,1458992.0
1752024720,2604.92,2606.36,2603.82,2606.36,1315708.0
1752024780,2606.36,2607.24,2605.57,2606.23,1047380.0
1752024840,2606.23,2607.08,2606.0,2606.28,1001754.0
1752024900,2606.2,2606.9,2606.09,2606.49,384426.0
1752024960,2606.49,2606.49,2604.04,2604.09,1282298.0
1752025020,2604.01,2604.01,2602.0,2602.38,3666888.0
1752025080,2602.61,2603.0,2602.16,2602.28,769006.0
1752025140,2602.28,2603.51,2601.47,2602.07,1928728.0
1752025200,2602.07,2602.6,2601.16,2602.41,1273952.0
1752025260,2602.42,2603.22,2601.66,2602.37,1650160.0
1752025320,2602.37,2602.97,2601.7,2602.96,1724896.0
1752025380,2602.96,2602.96,2601.8,2602.15,875870.0
1752025440,2602.15,2602.74,2601.17,2601.17,1550140.0
1752025500,2601.17,2601.17,2598.64,2599.31,3499082.0
1752025560,2599.3,2601.91,2599.3,2601.91,1936850.0
1752025620,2601.91,2601.97,2600.39,2600.42,946550.0
1752025680,2600.42,2601.67,2600.42,2601.67,1035134.0
1752025740,2601.67,2603.21,2601.67,2602.93,1603566.0
1752025800,2602.9,2603.35,2602.46,2602.46,1373156.0
1752025860,2602.46,2603.15,2601.65,2601.9,961022.0
1752025920,2601.89,2602.5,2601.4,2601.63,1577164.0
1752025980,2601.63,2602.0,2601.63,2602.0,490588.0
1752026040,2602.0,2603.17,2601.73,2603.02,810430.0
1752026100,2603.02,2604.0,2602.76,2603.99,811884.0
1752026160,2604.0,2604.0,2603.0,2603.01,988966.0
1752026220,2603.01,2603.32,2601.64,2603.2,465576.0
1752026280,2603.2,2603.58,2603.1,2603.11,1758556.0
1752026340,2603.1,2604.07,2603.1,2603.93,316432.0
1752026400,2603.93,2604.19,2601.26,2601.26,1201290.0
1752026460,2601.36,2602.65,2601.0,2602.01,1470308.0
1752026520,2602.01,2604.92,2601.82,2604.92,1278922.0
1752026580,2604.92,2604.92,2604.0,2604.3,484668.0
1752026640,2604.61,2606.79,2604.61,2606.79,1132418.0
1752026700,2606.86,2606.98,2606.19,2606.4,659940.0
1752026760,2606.4,2608.58,2606.04,2608.0,1362312.0
1752026820,2607.99,2607.99,2607.79,2607.99,475828.0
1752026880,2607.99,2608.78,2607.78,2608.74,1113806.0
1752026940,2608.75,2608.75,2605.82,2605.83,715790.0
1752027000,2605.83,2606.47,2605.82,2606.47,511812.0
1752027060,2606.46,2608.28,2606.46,2608.28,394838.0
1752027120,2608.28,2608.72,2607.39,2607.76,647430.0
1752027180,2607.76,2608.12,2607.36,2607.9,391094.0
1752027240,2607.91,2608.0,2607.0,2607.0,662110.0
1752027300,2607.0,2607.58,2606.02,2607.58,332852.0
1752027360,2607.58,2607.58,2607.28,2607.28,172572.0
1752027420,2607.28,2607.28,2604.59,2605.27,600826.0
1752027480,2605.28,2605.82,2604.71,2605.81,550286.0
1752027540,2605.82,2605.88,2604.39,2604.69,385726.0
1752027600,2604.7,2604.7,2602.24,2602.24,772102.0
1752027660,2602.15,2602.15,2601.0,2601.0,1100830.0
1752027720,2601.0,2602.01,2601.0,2602.01,1133490.0
1752027780,2602.0,2602.01,2600.6,2600.76,1007966.0
1752027840,2600.77,2601.62,2600.77,2601.0,531178.0
1752027900,2601.01,2602.56,2601.0,2602.56,669086.0
1752027960,2602.44,2603.31,2601.73,2602.61,753990.0
1752028020,2602.61,2602.62,2601.66,2602.34,565258.0
1752028080,2602.34,2603.88,2602.02,2603.22,355022.0
1752028140,2603.22,2603.27,2602.38,2603.27,316906.0
1752028200,2603.27,2604.99,2602.47,2604.99,336932.0
1752028260,2604.99,2606.4,2604.99,2606.39,412932.0
1752028320,2606.39,2606.4,2604.55,2605.76,1279666.0
1752028380,2605.76,2606.86,2604.45,2604.65,443326.0
1752028440,2604.66,2605.19,2604.31,2604.45,314066.0
1752028500,2604.45,2604.85,2603.8,2604.73,478086.0
1752028560,2604.73,2605.27,2604.17,2604.92,320374.0
1752028620,2604.91,2604.92,2602.79,2603.0,698356.0
1752028680,2603.0,2603.68,2602.99,2603.68,414202.0
1752028740,2603.68,2603.68,2602.42,2602.43,258830.0
1752028800,2602.43,2603.99,2602.43,2603.55,269422.0
1752028860,2603.55,2604.0,2603.55,2603.98,162938.0
1752028920,2603.98,2605.83,2603.98,2605.83,644822.0
1752028980,2605.83,2606.1,2605.43,2606.09,355254.0
1752029040,2606.09,2606.54,2605.53,2606.25,401478.0
1752029100,2606.24,2606.35,2605.21,2605.22,621960.0
1752029160,2605.22,2605.35,2604.0,2604.29,1007988.0
1752029220,2604.29,2604.6,2604.0,2604.26,373168.0
1752029280,2604.03,2604.03,2602.53,2603.16,690748.0
1752029340,2603.16,2603.79,2602.5,2603.3,589520.0
1752029400,2603.21,2604.5,2603.19,2603.82,470650.0
1752029460,2603.83,2604.13,2603.33,2604.08,418086.0
1752029520,2604.08,2604.08,2602.5,2603.01,658568.0
1752029580,2603.01,2603.71,2603.0,2603.54,831536.0
1752029640,2603.55,2603.55,2602.5,2602.81,597082.0
1752029700,2602.82,2603.71,2602.51,2602.51,184668.0
1752029760,2602.51,2602.51,2601.0,2601.38,425640.0
1752029820,2601.53,2601.99,2600.75,2601.72,746296.0
1752029880,2601.71,2601.72,2601.13,2601.53,241202.0
1752029940,2601.97,2601.98,2601.56,2601.76,342968.0
1752030000,2601.76,2602.83,2601.62,2602.83,676096.0
1752030060,2602.83,2604.15,2602.83,2603.19,712796.0
1752030120,2603.19,2604.47,2602.41,2604.47,793814.0
1752030180,2604.47,2606.3,2604.24,2605.02,890776.0
1752030240,2605.02,2605.15,2604.11,2604.85,647128.0
1752030300,2604.66,2604.85,2604.15,2604.15,343856.0
1752030360,2604.15,2604.62,2603.78,2604.61,358600.0
1752030420,2604.61,2604.62,2602.0,2602.0,660174.0
1752030480,2602.01,2602.75,2602.0,2602.45,400948.0
1752030540,2602.45,2602.45,2600.61,2600.61,600176.0
1752030600,2600.62,2600.85,2599.26,2599.35,1669796.0
1752030660,2599.35,2599.37,2596.85,2596.96,4454542.0
1752030720,2596.95,2597.28,2596.34,2596.99,2538032.0
1752030780,2597.0,2597.09,2596.51,2596.97,2081406.0
1752030840,2596.97,2598.0,2596.27,2596.28,1637528.0
1752030900,2596.11,2596.11,2591.1,2592.93,10147582.0
1752030960,2592.93,2594.08,2592.86,2593.29,2253534.0
1752031020,2593.29,2594.0,2593.16,2593.16,1873620.0
1752031080,2593.17,2593.61,2591.79,2593.44,1916628.0
1752031140,2593.44,2594.0,2593.3,2593.71,1545024.0
1752031200,2593.71,2596.0,2593.14,2595.77,4973698.0
1752031260,2595.71,2595.85,2594.65,2595.26,1582932.0
1752031320,2595.37,2595.84,2594.94,2595.31,999040.0
1752031380,2595.21,2595.21,2594.41,2594.73,617382.0
1752031440,2594.73,2595.65,2594.73,2595.31,490932.0
1752031500,2595.62,2595.64,2594.4,2595.24,771230.0
1752031560,2595.24,2595.25,2594.47,2594.96,624696.0
1752031620,2594.96,2595.65,2594.83,2595.07,360636.0
1752031680,2595.06,2597.81,2595.06,2596.83,1568114.0
1752031740,2596.83,2597.58,2596.21,2597.13,1545126.0
1752031800,2597.33,2597.33,2596.11,2596.14,581372.0
1752031860,2596.13,2596.56,2595.16,2596.31,795610.0
1752031920,2596.24,2596.49,2595.89,2596.47,472434.0
1752031980,2596.47,2599.07,2596.01,2597.65,2907560.0
1752032040,2597.65,2597.65,2595.27,2595.27,576552.0
1752032100,2595.73,2595.88,2593.98,2595.51,1830370.0
1752032160,2595.51,2595.51,2594.16,2594.44,521044.0
1752032220,2594.44,2596.22,2594.43,2596.03,775084.0
1752032280,2595.99,2596.87,2595.37,2595.37,407456.0
1752032340,2595.37,2596.23,2595.22,2595.27,924178.0
1752032400,2595.26,2595.31,2594.56,2594.83,693156.0
1752032460,2594.83,2595.1,2594.0,2594.58,463186.0
1752032520,2594.58,2595.06,2594.56,2595.05,277352.0
1752032580,2595.06,2595.06,2594.11,2594.27,426498.0
1752032640,2594.22,2594.22,2592.89,2593.71,1707776.0
1752032700,2593.71,2593.71,2590.86,2591.51,2530552.0
1752032760,2591.51,2594.84,2591.17,2594.83,1080166.0
1752032820,2594.83,2594.84,2593.03,2593.04,852096.0
1752032880,2593.04,2593.04,2592.04,2592.64,766178.0
1752032940,2592.64,2592.81,2592.31,2592.81,332108.0
1752033000,2592.81,2592.98,2592.48,2592.8,973076.0
1752033060,2592.8,2592.8,2591.27,2591.56,906294.0
1752033120,2591.57,2591.95,2591.22,2591.95,725234.0
1752033180,2591.95,2592.83,2591.85,2591.87,609846.0
1752033240,2591.86,2592.42,2591.6,2592.1,1962160.0
1752033300,2592.1,2592.22,2590.55,2592.0,1211378.0
1752033360,2592.0,2593.7,2591.99,2593.02,1152464.0
1752033420,2593.02,2593.02,2589.04,2590.21,5462032.0
1752033480,2590.22,2590.85,2589.26,2590.18,1420906.0
1752033540,2590.16,2591.19,2590.11,2590.42,1176402.0
1752033600,2590.43,2591.57,2590.22,2591.57,788284.0
1752033660,2591.81,2592.0,2590.77,2591.99,565042.0
1752033720,2592.0,2592.69,2591.92,2592.61,739616.0
1752033780,2592.61,2592.61,2592.03,2592.06,550638.0
1752033840,2592.06,2592.07,2590.52,2590.52,726768.0
1752033900,2590.52,2592.07,2590.52,2592.06,558342.0
1752033960,2592.06,2592.36,2591.45,2592.1,387240.0
1752034020,2592.09,2592.56,2592.09,2592.47,354520.0
1752034080,2592.48,2592.69,2591.62,2592.0,823170.0
1752034140,2592.0,2593.97,2592.0,2593.6,816748.0
1752034200,2593.6,2594.28,2593.34,2593.47,1096630.0
1752034260,2593.47,2593.59,2593.03,2593.58,495024.0
1752034320,2593.59,2593.73,2593.0,2593.36,517586.0
1752034380,2593.36,2593.53,2592.44,2592.45,804282.0
1752034440,2592.44,2592.45,2590.0,2590.0,709010.0
1752034500,2590.01,2591.73,2589.49,2591.27,1119282.0
1752034560,2591.27,2591.72,2591.0,2591.37,476378.0
1752034620,2591.78,2592.86,2591.41,2591.69,742878.0
1752034680,2591.69,2592.5,2591.38,2591.46,379848.0
1752034740,2591.46,2592.03,2591.46,2591.99,564606.0
1752034800,2591.99,2592.86,2591.99,2592.12,496974.0
1752034860,2592.11,2592.22,2591.81,2591.84,449304.0
1752034920,2591.83,2592.8,2591.83,2592.39,361532.0
1752034980,2592.39,2592.4,2592.17,2592.21,171260.0
1752035040,2592.2,2592.5,2591.07,2591.07,422718.0
1752035100,2591.3,2591.42,2590.3,2590.56,581446.0
1752035160,2590.55,2591.7,2590.55,2591.7,366574.0
1752035220,2591.7,2593.0,2591.6,2592.99,600800.0
1752035280,2592.99,2593.84,2592.58,2593.84,1315470.0
1752035340,2593.84,2594.59,2593.74,2594.28,1687556.0
1752035400,2594.28,2595.11,2594.04,2594.05,1637682.0
1752035460,2594.04,2595.12,2593.73,2595.11,781958.0
1752035520,2595.21,2595.78,2594.8,2595.01,1054840.0
1752035580,2595.01,2595.5,2594.4,2595.49,689038.0
1752035640,2595.5,2596.79,2595.49,2596.06,1179328.0
1752035700,2596.05,2596.06,2594.41,2594.73,1467478.0
1752035760,2594.73,2596.19,2594.72,2596.19,1781174.0
1752035820,2596.07,2596.86,2595.59,2596.85,1964708.0
1752035880,2596.85,2598.19,2596.74,2598.0,2627890.0
1752035940,2597.96,2599.5,2597.95,2599.11,3994148.0
1752036000,2599.49,2599.7,2598.91,2599.53,1706130.0
1752036060,2599.66,2601.34,2599.32,2599.91,2613824.0
1752036120,2599.91,2599.95,2598.9,2598.9,1785154.0
1752036180,2598.9,2598.91,2596.87,2597.86,2115826.0
1752036240,2597.86,2598.2,2597.6,2597.94,453402.0
1752036300,2597.86,2598.0,2597.49,2597.99,988604.0
1752036360,2597.99,2598.0,2597.88,2598.0,447356.0
1752036420,2598.0,2599.74,2597.7,2599.74,803884.0
1752036480,2599.73,2599.87,2598.83,2599.87,714074.0
1752036540,2599.86,2599.87,2599.54,2599.54,535038.0
1752036600,2599.54,2599.83,2599.5,2599.51,675884.0
1752036660,2599.51,2599.78,2599.5,2599.59,347780.0
1752036720,2599.59,2599.8,2599.56,2599.78,331182.0
1752036780,2599.78,2599.79,2599.59,2599.78,301212.0
1752036840,2599.78,2600.0,2599.72,2599.72,900968.0
1752036900,2599.72,2600.11,2599.71,2600.06,704552.0
1752036960,2600.07,2601.0,2600.06,2601.0,444676.0
1752037020,2601.0,2601.67,2600.99,2601.33,870020.0
1752037080,2601.16,2601.16,2600.67,2600.67,541388.0
1752037140,2600.68,2601.2,2600.22,2601.01,1102304.0
1752037200,2600.99,2608.18,2600.58,2607.01,9137908.0
1752037260,2606.74,2612.25,2606.4,2611.21,11593902.0
1752037320,2611.27,2611.27,2608.7,2610.4,3324890.0
1752037380,2610.18,2611.32,2608.01,2608.01,1790386.0
1752037440,2608.01,2608.63,2606.64,2606.66,1284476.0
1752037500,2606.66,2608.34,2605.76,2608.34,1236376.0
1752037560,2608.25,2608.3,2606.91,2606.91,738210.0
1752037620,2606.91,2607.58,2606.46,2606.47,574688.0
1752037680,2606.46,2606.47,2605.7,2605.96,752460.0
1752037740,2605.96,2606.43,2605.59,2606.32,901112.0
1752037800,2606.32,2606.84,2605.76,2605.77,471618.0
1752037860,2605.76,2606.04,2605.6,2605.95,356612.0
1752037920,2605.95,2606.93,2605.95,2606.47,312320.0
1752037980,2606.47,2607.12,2605.75,2605.99,729392.0
1752038040,2605.99,2607.29,2605.98,2607.12,583288.0
1752038100,2607.05,2608.99,2606.99,2608.99,1178582.0
1752038160,2608.99,2609.83,2608.12,2608.39,1768532.0
1752038220,2608.2,2608.64,2607.59,2608.42,315550.0
1752038280,2608.41,2608.64,2608.2,2608.63,275612.0
1752038340,2608.63,2608.63,2607.25,2607.98,870342.0
1752038400,2607.98,2608.4,2607.72,2608.31,591648.0
1752038460,2608.31,2608.31,2606.53,2606.53,393412.0
1752038520,2606.53,2607.86,2606.5,2607.85,540682.0
1752038580,2607.85,2608.4,2607.17,2607.2,431316.0
1752038640,2607.3,2607.31,2606.91,2606.92,459758.0
1752038700,2606.92,2606.92,2606.39,2606.39,333498.0
1752038760,2606.39,2606.39,2604.12,2604.36,1016602.0
1752038820,2604.36,2605.0,2603.9,2604.99,891792.0
1752038880,2604.99,2605.0,2604.81,2604.98,412758.0
1752038940,2604.98,2605.12,2604.02,2604.57,615916.0
1752039000,2604.56,2604.67,2604.27,2604.51,1277204.0
1752039060,2604.51,2605.1,2603.91,2605.1,436288.0
1752039120,2605.1,2606.41,2605.1,2606.25,461894.0
1752039180,2606.28,2608.54,2606.28,2608.53,450128.0
1752039240,2608.54,2608.75,2607.97,2608.75,401236.0
1752039300,2608.8,2619.56,2608.8,2617.77,4480088.0
1752039360,2617.56,2624.0,2616.13,2621.7,21291690.0
1752039420,2621.7,2625.87,2619.64,2623.51,6588084.0
1752039480,2623.53,2632.2,2622.66,2631.32,19536890.0
1752039540,2631.22,2646.0,2630.4,2636.84,38354420.0
1752039600,2636.7,2639.88,2633.21,2634.7,24155048.0
1752039660,2635.5,2637.0,2633.66,2635.91,6141978.0
1752039720,2635.93,2636.14,2632.72,2633.06,5026508.0
1752039780,2633.06,2633.79,2631.67,2633.24,4791340.0
1752039840,2633.39,2635.86,2633.39,2634.62,3152630.0
1752039900,2634.7,2636.22,2632.83,2633.01,5136156.0
1752039960,2633.01,2633.02,2624.01,2628.61,13288450.0
1752040020,2628.67,2628.88,2625.82,2627.14,3304510.0
1752040080,2627.14,2628.77,2626.81,2628.43,3263016.0
1752040140,2628.79,2629.25,2627.45,2629.08,1975846.0
1752040200,2628.47,2629.56,2626.26,2626.27,1623850.0
1752040260,2626.27,2627.27,2626.17,2626.22,2350578.0
1752040320,2626.22,2627.13,2625.39,2626.99,1097264.0
1752040380,2627.04,2627.61,2625.79,2626.28,1327040.0
1752040440,2626.28,2627.18,2625.86,2627.16,928714.0
1752040500,2627.33,2629.39,2627.13,2628.85,3321376.0
1752040560,2628.85,2629.89,2628.62,2628.88,1745126.0
1752040620,2628.77,2628.77,2626.97,2627.66,2206528.0
1752040680,2627.77,2628.3,2627.77,2627.98,1409338.0
1752040740,2627.97,2628.25,2626.77,2626.78,1247990.0
1752040800,2626.78,2628.2,2626.78,2627.64,1820214.0
1752040860,2627.64,2627.64,2625.67,2626.49,1709144.0
1752040920,2626.5,2627.31,2625.17,2625.32,2822928.0
1752040980,2625.09,2625.33,2623.51,2623.67,3515744.0
1752041040,2623.68,2624.0,2621.56,2622.76,3381676.0
1752041100,2622.61,2623.0,2621.71,2623.0,2215806.0
1752041160,2623.0,2623.0,2621.98,2622.37,1824638.0
1752041220,2622.37,2623.6,2621.87,2622.01,1604770.0
1752041280,2622.01,2622.18,2620.59,2620.81,1434552.0
1752041340,2621.02,2621.44,2620.02,2620.97,2114536.0
1752041400,2620.97,2620.97,2616.59,2616.78,6310584.0
1752041460,2616.88,2619.74,2616.88,2619.16,3772278.0
1752041520,2619.06,2620.45,2618.5,2620.08,1282838.0
1752041580,2620.08,2620.35,2620.0,2620.01,1279364.0
1752041640,2620.01,2620.27,2618.77,2620.26,1670790.0
1752041700,2620.03,2620.17,2619.0,2619.36,2308638.0
1752041760,2619.36,2620.57,2619.36,2620.5,1310288.0
1752041820,2620.5,2622.98,2620.5,2622.24,1749946.0
1752041880,2622.24,2624.64,2622.24,2624.64,1716212.0
1752041940,2624.64,2626.9,2624.03,2626.39,3069448.0
1752042000,2626.4,2628.54,2625.1,2628.14,2723804.0
1752042060,2628.14,2628.51,2626.39,2626.4,1918066.0
1752042120,2626.4,2626.98,2624.26,2626.88,1661122.0
1752042180,2626.97,2627.48,2626.0,2626.35,889560.0
1752042240,2626.35,2626.88,2624.84,2625.01,752470.0
1752042300,2625.01,2625.54,2624.01,2625.44,1029996.0
1752042360,2625.44,2626.88,2625.22,2625.6,1107302.0
1752042420,2625.46,2626.26,2624.0,2626.09,2677262.0
1752042480,2626.08,2626.57,2625.19,2625.66,1573302.0
1752042540,2625.66,2625.78,2625.11,2625.5,379168.0
1752042600,2625.5,2626.1,2625.5,2625.89,440416.0
1752042660,2625.89,2628.24,2625.89,2627.1,2182940.0
1752042720,2627.21,2627.51,2626.56,2626.75,1025316.0
1752042780,2626.76,2628.56,2626.75,2627.42,796426.0
1752042840,2627.41,2627.42,2626.42,2627.01,698784.0
1752042900,2627.01,2627.01,2625.41,2625.41,387864.0
1752042960,2625.42,2625.73,2624.0,2625.72,925436.0
1752043020,2625.73,2626.65,2625.0,2625.0,619656.0
1752043080,2625.01,2626.4,2625.0,2625.39,559758.0
1752043140,2625.4,2626.13,2625.39,2625.79,265128.0
1752043200,2625.79,2625.8,2623.3,2623.3,244830.0
1752043260,2623.3,2623.3,2622.9,2623.25,1158794.0
1752043320,2623.25,2623.31,2622.52,2623.16,656654.0
1752043380,2623.16,2623.55,2623.1,2623.51,345702.0
1752043440,2623.65,2623.66,2622.57,2623.41,513242.0
1752043500,2623.41,2624.89,2623.15,2624.88,796334.0
1752043560,2624.89,2624.89,2624.03,2624.5,621790.0
1752043620,2624.5,2626.17,2623.35,2625.7,1992662.0
1752043680,2625.93,2626.77,2625.74,2626.76,937494.0
1752043740,2626.76,2627.99,2626.67,2627.99,816920.0
1752043800,2627.99,2629.13,2627.99,2628.92,1832126.0
1752043860,2628.92,2631.47,2628.51,2631.34,2782460.0
1752043920,2631.13,2631.35,2630.08,2630.36,3048052.0
1752043980,2630.37,2630.64,2630.09,2630.09,827598.0
1752044040,2630.09,2630.83,2630.09,2630.54,990634.0
1752044100,2630.54,2631.23,2630.54,2631.06,749638.0
1752044160,2631.06,2632.18,2629.63,2629.63,1540548.0
1752044220,2629.63,2629.77,2629.19,2629.77,1042486.0
1752044280,2629.77,2630.33,2629.77,2630.33,593258.0
1752044340,2630.32,2630.94,2630.32,2630.42,448600.0
1752044400,2630.42,2631.75,2630.0,2631.15,990720.0
1752044460,2631.15,2633.38,2631.14,2632.38,4726646.0
1752044520,2632.38,2632.38,2628.05,2628.05,1521020.0
1752044580,2628.05,2628.69,2627.31,2628.2,2501144.0
1752044640,2628.2,2628.93,2627.99,2628.85,828216.0
1752044700,2628.85,2629.94,2628.85,2629.82,1079440.0
1752044760,2629.82,2630.45,2629.0,2629.13,1755680.0
1752044820,2629.12,2629.32,2628.52,2629.32,617016.0
1752044880,2629.68,2629.99,2629.2,2629.4,653836.0
1752044940,2629.4,2629.69,2628.74,2628.74,357192.0
1752045000,2628.75,2628.75,2626.2,2626.21,618910.0
1752045060,2626.2,2626.64,2626.2,2626.39,1187294.0
1752045120,2626.38,2626.39,2625.71,2626.3,1179374.0
1752045180,2626.3,2626.3,2626.19,2626.19,303992.0
1752045240,2626.19,2626.29,2624.24,2624.24,1829628.0
1752045300,2624.24,2625.62,2624.18,2625.19,959856.0
1752045360,2625.19,2626.5,2625.18,2626.5,530246.0
1752045420,2626.49,2628.74,2626.49,2627.79,1318780.0
1752045480,2627.79,2628.74,2627.79,2628.6,298996.0
1752045540,2628.59,2629.77,2628.59,2629.44,988438.0
1752045600,2629.44,2629.44,2629.0,2629.03,481970.0
1752045660,2629.03,2629.39,2628.71,2628.71,373910.0
1752045720,2628.71,2628.71,2627.76,2627.76,1029400.0
1752045780,2627.75,2627.76,2626.8,2627.11,766538.0
1752045840,2627.11,2627.31,2627.11,2627.12,272372.0
1752045900,2627.11,2627.26,2626.39,2626.99,403070.0
1752045960,2627.0,2627.04,2625.62,2626.59,547666.0
1752046020,2626.85,2627.58,2626.85,2627.58,456028.0
1752046080,2627.58,2627.74,2627.29,2627.74,222180.0
1752046140,2627.83,2627.84,2627.32,2627.73,364438.0
1752046200,2627.73,2627.74,2626.46,2627.07,581934.0
1752046260,2627.07,2629.32,2627.07,2628.97,943580.0
1752046320,2628.66,2628.66,2627.3,2627.32,364028.0
1752046380,2627.32,2628.19,2627.22,2628.19,439206.0
1752046440,2628.19,2629.14,2628.01,2629.13,729236.0
1752046500,2629.13,2629.13,2627.0,2627.0,308246.0
1752046560,2627.01,2627.04,2625.01,2625.02,499648.0
1752046620,2625.01,2626.9,2625.01,2626.25,925648.0
1752046680,2626.5,2626.61,2625.39,2625.82,975874.0
1752046740,2625.82,2625.82,2625.17,2625.17,1425220.0
1752046800,2625.17,2625.18,2623.05,2623.89,3316414.0
1752046860,2624.05,2624.28,2621.8,2621.89,6283796.0
1752046920,2621.77,2622.46,2621.34,2622.46,2647194.0
1752046980,2622.46,2622.46,2621.07,2621.3,2304472.0
1752047040,2621.3,2621.31,2620.3,2620.6,881150.0
1752047100,2620.6,2623.57,2620.6,2622.71,3188490.0
1752047160,2622.7,2622.71,2621.56,2621.56,947324.0
1752047220,2621.56,2622.5,2621.02,2622.5,1801004.0
1752047280,2622.52,2622.98,2621.84,2622.98,1618456.0
1752047340,2622.98,2624.5,2621.98,2621.98,1575942.0
1752047400,2621.84,2623.08,2621.83,2623.08,586474.0
1752047460,2623.08,2623.08,2621.99,2622.58,840598.0
1752047520,2622.58,2622.59,2621.93,2622.33,301964.0
1752047580,2622.32,2622.81,2622.17,2622.19,947596.0
1752047640,2622.18,2622.18,2621.44,2621.56,587690.0
1752047700,2621.57,2622.51,2621.56,2622.5,311172.0
1752047760,2622.51,2623.85,2622.5,2623.85,376650.0
1752047820,2623.85,2624.24,2623.46,2623.46,323102.0
1752047880,2623.46,2623.74,2623.08,2623.63,263254.0
1752047940,2623.63,2624.0,2623.3,2623.74,293830.0
1752048000,2623.74,2624.11,2623.22,2623.22,867024.0
1752048060,2623.22,2623.46,2622.29,2622.29,504866.0
1752048120,2622.29,2623.76,2622.1,2623.7,825814.0
1752048180,2623.69,2623.88,2622.96,2623.53,423384.0
1752048240,2623.53,2625.2,2623.52,2624.83,982868.0
1752048300,2624.83,2624.83,2624.38,2624.39,319738.0
1752048360,2624.39,2624.5,2622.92,2623.25,418452.0
1752048420,2623.25,2624.03,2623.19,2623.2,399086.0
1752048480,2623.2,2625.22,2623.19,2623.89,965980.0
1752048540,2623.89,2623.89,2622.42,2622.42,1212396.0
1752048600,2622.43,2623.11,2622.11,2622.23,471646.0
1752048660,2622.23,2622.23,2620.91,2621.14,674026.0
1752048720,2621.13,2622.3,2621.13,2622.29,624256.0
1752048780,2622.29,2622.94,2622.29,2622.87,294886.0
1752048840,2622.87,2623.11,2622.87,2623.11,173686.0
1752048900,2623.11,2623.85,2623.02,2623.25,361972.0
1752048960,2623.33,2623.78,2618.47,2619.71,5003772.0
1752049020,2618.63,2622.24,2618.62,2622.15,2316306.0
1752049080,2622.31,2623.07,2622.31,2622.42,685804.0
1752049140,2622.42,2622.54,2621.38,2622.54,542266.0
1752049200,2622.54,2623.05,2621.93,2622.09,530158.0
1752049260,2622.09,2622.61,2621.92,2622.04,276194.0
1752049320,2622.03,2623.0,2622.03,2623.0,197082.0
1752049380,2623.0,2623.59,2615.86,2619.0,9739556.0
1752049440,2619.0,2619.0,2617.18,2617.49,1720296.0
1752049500,2617.48,2618.4,2617.18,2618.4,1274638.0
1752049560,2618.4,2618.5,2618.0,2618.5,509108.0
1752049620,2618.49,2620.27,2618.49,2620.27,381754.0
1752049680,2620.26,2621.26,2620.26,2620.98,372272.0
1752049740,2620.93,2621.45,2620.92,2621.44,291834.0
1752049800,2621.43,2622.0,2621.17,2621.18,655434.0
1752049860,2621.77,2623.21,2621.2,2621.77,1059034.0
1752049920,2621.77,2623.07,2621.77,2623.07,450330.0
1752049980,2623.15,2623.16,2622.02,2622.46,710606.0
1752050040,2622.47,2622.67,2621.85,2622.33,388258.0
1752050100,2622.56,2622.56,2621.52,2622.51,319298.0
1752050160,2622.2,2622.39,2620.3,2620.3,635780.0
1752050220,2620.31,2620.92,2620.29,2620.91,349228.0
1752050280,2620.91,2621.68,2620.91,2621.66,328838.0
1752050340,2621.67,2621.67,2620.78,2621.41,508184.0
1752050400,2621.42,2621.6,2620.66,2621.02,392434.0
1752050460,2621.02,2621.02,2620.16,2620.16,742566.0
1752050520,2620.15,2620.36,2620.15,2620.22,292992.0
1752050580,2620.23,2620.8,2620.0,2620.79,366874.0
1752050640,2620.79,2621.13,2620.07,2620.11,642654.0
1752050700,2620.03,2620.03,2618.6,2619.47,952910.0
1752050760,2619.47,2619.58,2617.07,2617.07,1183678.0
1752050820,2617.01,2617.01,2614.0,2615.32,4565832.0
1752050880,2615.5,2615.62,2614.18,2615.57,1164828.0
1752050940,2615.57,2616.39,2614.65,2616.38,1265174.0
1752051000,2616.38,2617.2,2616.22,2616.22,1042646.0
1752051060,2616.22,2617.42,2615.18,2615.19,2171968.0
1752051120,2615.32,2615.67,2611.69,2612.23,6164092.0
1752051180,2611.5,2615.86,2611.32,2615.86,4329450.0
1752051240,2615.92,2616.5,2612.94,2612.95,1293794.0
1752051300,2612.62,2613.95,2612.23,2613.94,4668456.0
1752051360,2613.94,2614.3,2613.14,2613.93,1966240.0
1752051420,2613.69,2614.13,2613.68,2614.13,1555196.0
1752051480,2614.13,2614.14,2609.9,2612.16,6921810.0
1752051540,2612.15,2613.0,2609.91,2610.61,5858114.0
1752051600,2610.6,2612.3,2608.8,2610.09,2920086.0
1752051660,2610.09,2612.16,2609.5,2612.15,1942304.0
1752051720,2612.15,2613.12,2611.68,2613.11,899276.0
1752051780,2613.11,2613.74,2607.16,2608.61,7771792.0
1752051840,2608.62,2610.09,2608.61,2609.81,1361744.0
1752051900,2609.81,2610.29,2609.2,2609.48,1301238.0
1752051960,2609.49,2611.23,2608.7,2611.15,2176570.0
1752052020,2611.15,2611.55,2609.9,2610.14,1163366.0
1752052080,2610.14,2610.37,2609.05,2609.06,819474.0
1752052140,2609.05,2609.06,2606.99,2608.35,2579690.0
1752052200,2608.35,2608.35,2606.08,2606.67,5654694.0
1752052260,2606.68,2607.34,2604.0,2605.18,7421128.0
1752052320,2605.19,2605.19,2603.95,2605.0,1664518.0
1752052380,2605.0,2605.1,2604.43,2605.04,1057794.0
1752052440,2605.04,2606.22,2605.04,2605.45,1441770.0
1752052500,2605.45,2605.78,2605.0,2605.38,1894864.0
1752052560,2605.39,2607.87,2605.38,2607.87,1753764.0
1752052620,2607.86,2609.26,2607.86,2608.36,2340888.0
1752052680,2608.36,2608.53,2607.07,2607.35,1797890.0
1752052740,2607.35,2608.65,2607.35,2607.64,924444.0
1752052800,2607.64,2608.35,2606.87,2608.01,2039520.0
1752052860,2608.01,2609.74,2607.49,2609.74,1613110.0
1752052920,2609.74,2610.7,2609.29,2610.38,3666648.0
1752052980,2610.38,2611.27,2608.79,2611.27,2926218.0
1752053040,2611.02,2611.02,2610.04,2610.67,1969702.0
1752053100,2610.67,2610.67,2609.15,2609.15,1061458.0
1752053160,2609.15,2609.64,2609.0,2609.63,882096.0
1752053220,2609.64,2610.53,2609.13,2609.14,387968.0
1752053280,2609.14,2609.38,2609.03,2609.05,469868.0
1752053340,2609.06,2609.97,2609.05,2609.89,363320.0
1752053400,2609.89,2609.9,2608.18,2608.67,1125944.0
1752053460,2608.67,2609.28,2608.22,2608.73,489398.0
1752053520,2608.74,2609.21,2608.71,2608.71,428694.0
1752053580,2608.01,2608.01,2607.0,2607.5,597964.0
1752053640,2607.5,2608.35,2607.22,2607.23,1144800.0
1752053700,2607.22,2607.89,2606.66,2607.89,704788.0
1752053760,2607.88,2607.89,2606.59,2607.47,407052.0
1752053820,2607.47,2607.74,2607.47,2607.74,276272.0
1752053880,2607.74,2608.75,2607.73,2608.75,536972.0
1752053940,2608.75,2609.25,2608.75,2609.17,594340.0
1752054000,2609.17,2609.17,2608.38,2608.8,592502.0
1752054060,2608.81,2608.81,2608.37,2608.61,309682.0
1752054120,2608.6,2610.08,2608.6,2610.08,762210.0
1752054180,2610.18,2611.38,2610.18,2611.21,1585404.0
1752054240,2611.21,2611.48,2610.97,2611.37,866176.0
1752054300,2611.37,2611.38,2610.51,2610.51,900762.0
1752054360,2610.51,2610.51,2609.8,2609.81,1259418.0
1752054420,2609.82,2610.18,2609.81,2610.18,366418.0
1752054480,2610.17,2611.21,2609.81,2610.47,694870.0
1752054540,2610.48,2612.37,2610.47,2612.01,1323210.0
1752054600,2612.09,2612.1,2611.03,2611.65,1035370.0
1752054660,2611.65,2611.93,2611.65,2611.66,543504.0
1752054720,2611.66,2612.0,2611.18,2611.99,591510.0
1752054780,2611.99,2612.69,2611.0,2611.63,670194.0
1752054840,2611.63,2612.39,2611.52,2612.15,584330.0
1752054900,2612.16,2612.36,2610.83,2610.84,941864.0
1752054960,2610.83,2610.84,2610.04,2610.5,1061354.0
1752055020,2610.5,2610.92,2610.41,2610.81,735328.0
1752055080,2610.81,2610.81,2610.05,2610.05,161540.0
1752055140,2610.03,2610.03,2609.8,2609.8,347254.0
1752055200,2609.98,2609.99,2608.2,2608.78,750048.0
1752055260,2608.77,2608.78,2608.01,2608.5,474822.0
1752055320,2608.5,2608.62,2608.31,2608.42,552662.0
1752055380,2608.42,2608.64,2607.66,2607.67,720990.0
1752055440,2607.67,2608.01,2607.66,2607.91,395872.0
1752055500,2607.9,2608.33,2607.51,2607.51,1158008.0
1752055560,2607.51,2607.51,2606.7,2607.09,3398290.0
1752055620,2607.1,2607.1,2605.0,2605.94,1698216.0
1752055680,2605.94,2608.72,2605.93,2608.47,679994.0
1752055740,2608.46,2609.77,2608.46,2609.77,712326.0
1752055800,2609.76,2612.32,2609.76,2612.04,1696582.0
1752055860,2611.92,2611.92,2610.67,2611.36,1405972.0
1752055920,2611.35,2611.36,2609.59,2610.59,662646.0
1752055980,2610.59,2610.6,2609.77,2609.98,499174.0
1752056040,2609.98,2611.8,2609.98,2611.61,490560.0
1752056100,2611.61,2611.96,2611.52,2611.83,1002460.0
1752056160,2611.83,2612.07,2611.52,2611.53,644600.0
1752056220,2611.52,2613.24,2611.52,2613.0,1351456.0
1752056280,2612.99,2613.73,2612.99,2613.72,987230.0
1752056340,2613.73,2613.73,2612.24,2612.24,3276334.0
1752056400,2612.25,2612.62,2611.53,2611.53,1854678.0
1752056460,2611.53,2611.53,2610.49,2610.86,1225072.0
1752056520,2611.13,2611.14,2609.93,2610.79,2557256.0
1752056580,2610.57,2611.8,2610.56,2611.74,894260.0
1752056640,2611.59,2613.17,2611.55,2612.49,513216.0
1752056700,2612.49,2612.56,2612.05,2612.08,689210.0
1752056760,2612.07,2612.08,2612.07,2612.07,218074.0
1752056820,2612.07,2612.08,2611.74,2611.75,385610.0
1752056880,2611.75,2612.97,2611.74,2612.96,568872.0
1752056940,2612.84,2612.84,2611.72,2612.2,594134.0
1752057000,2612.19,2612.47,2611.91,2611.92,279424.0
1752057060,2611.92,2613.45,2611.92,2613.44,538796.0
1752057120,2613.44,2614.12,2613.36,2613.54,1834186.0
1752057180,2613.54,2614.85,2613.54,2614.85,498234.0
1752057240,2614.92,2616.2,2614.92,2616.03,3032542.0
1752057300,2616.02,2616.03,2614.12,2614.42,2625198.0
1752057360,2614.42,2614.99,2614.0,2614.21,789902.0
1752057420,2614.21,2614.78,2613.46,2614.78,606718.0
1752057480,2614.78,2616.15,2614.63,2616.14,2911232.0
1752057540,2616.15,2618.25,2616.14,2617.7,2346744.0
1752057600,2617.62,2617.62,2616.66,2617.15,1868334.0
1752057660,2617.15,2617.8,2617.11,2617.75,883832.0
1752057720,2617.75,2619.35,2617.74,2618.97,3722276.0
1752057780,2618.97,2620.14,2618.47,2618.75,2223966.0
1752057840,2618.74,2618.96,2618.42,2618.69,682250.0
1752057900,2618.69,2618.69,2617.25,2617.25,1503200.0
1752057960,2617.26,2617.81,2617.26,2617.62,959556.0
1752058020,2617.46,2617.6,2617.21,2617.22,418772.0
1752058080,2617.22,2617.23,2614.78,2615.37,2498504.0
1752058140,2615.37,2616.8,2615.23,2616.8,1082332.0
1752058200,2616.79,2616.8,2616.1,2616.7,420740.0
1752058260,2616.7,2616.87,2615.88,2615.89,208594.0
1752058320,2615.89,2616.23,2615.18,2615.64,636440.0
1752058380,2615.64,2615.65,2614.19,2614.19,499334.0
1752058440,2614.2,2614.57,2613.34,2614.57,826174.0
1752058500,2615.04,2615.26,2614.62,2615.26,384268.0
1752058560,2615.25,2615.66,2615.06,2615.06,573778.0
1752058620,2615.06,2616.41,2615.06,2616.41,783902.0
1752058680,2616.41,2616.75,2615.83,2616.25,659104.0
1752058740,2616.25,2616.75,2616.21,2616.74,349716.0
1752058800,2616.87,2617.44,2616.62,2616.71,767612.0
1752058860,2616.85,2617.43,2616.81,2617.29,365448.0
1752058920,2617.37,2617.78,2616.9,2617.47,753662.0
1752058980,2617.48,2620.71,2617.34,2620.71,3189066.0
1752059040,2620.95,2621.07,2619.42,2619.42,1927704.0
1752059100,2619.42,2619.6,2618.84,2619.6,653604.0
1752059160,2619.59,2620.65,2619.59,2620.64,487172.0
1752059220,2620.65,2620.65,2620.4,2620.41,531536.0
1752059280,2620.41,2621.15,2620.02,2621.03,840116.0
1752059340,2621.14,2621.55,2620.54,2620.82,1560534.0
1752059400,2620.81,2621.53,2620.54,2621.53,1758022.0
1752059460,2621.53,2622.1,2621.52,2621.8,1397504.0
1752059520,2621.8,2622.85,2621.8,2622.53,1366938.0
1752059580,2622.53,2622.84,2622.13,2622.84,1903156.0
1752059640,2622.83,2623.94,2622.18,2623.55,2000944.0
1752059700,2623.54,2623.66,2622.1,2622.11,2306742.0
1752059760,2622.11,2623.91,2622.1,2623.09,1219392.0
1752059820,2622.98,2623.86,2622.07,2622.07,1645686.0
1752059880,2622.07,2623.5,2622.07,2623.09,1053100.0
1752059940,2623.09,2623.41,2621.81,2621.81,748416.0
1752060000,2621.81,2622.35,2619.96,2620.42,2403038.0
1752060060,2620.41,2621.23,2620.41,2620.74,605470.0
1752060120,2620.99,2621.0,2619.88,2619.88,1690358.0
1752060180,2619.88,2621.71,2619.88,2621.7,424354.0
1752060240,2621.71,2622.22,2621.04,2622.22,570606.0
1752060300,2622.22,2622.45,2621.38,2621.87,470508.0
1752060360,2621.73,2622.17,2621.7,2622.16,911968.0
1752060420,2622.16,2622.5,2621.72,2622.12,986678.0
1752060480,2622.12,2622.55,2622.11,2622.12,399168.0
1752060540,2622.11,2622.39,2621.72,2622.09,373378.0
1752060600,2622.08,2623.99,2622.03,2623.27,845344.0
1752060660,2623.28,2624.62,2623.27,2624.57,953416.0
1752060720,2624.58,2625.39,2624.47,2625.37,1291666.0
1752060780,2625.38,2626.15,2624.61,2624.73,2995754.0
1752060840,2624.72,2624.85,2622.13,2622.99,1620542.0
1752060900,2623.11,2623.79,2623.1,2623.41,426704.0
1752060960,2623.41,2623.75,2623.14,2623.71,460714.0
1752061020,2623.72,2623.72,2623.0,2623.71,335906.0
1752061080,2623.7,2625.61,2622.85,2625.61,966986.0
1752061140,2625.61,2625.61,2619.2,2619.2,17909842.0
1752061200,2619.2,2619.2,2615.2,2617.52,6876922.0
1752061260,2617.52,2619.15,2617.51,2618.64,2536156.0
1752061320,2618.64,2618.65,2617.24,2618.25,1164082.0
1752061380,2618.25,2619.12,2617.57,2619.12,670712.0
1752061440,2619.12,2620.3,2619.12,2620.29,739554.0
1752061500,2620.28,2625.19,2620.11,2624.57,3741940.0
1752061560,2624.97,2627.29,2623.26,2627.29,3044934.0
1752061620,2626.77,2626.85,2626.02,2626.48,2190034.0
1752061680,2626.47,2627.73,2626.36,2627.43,4265590.0
1752061740,2627.43,2629.01,2626.44,2627.14,5833276.0
1752061800,2627.14,2627.14,2625.48,2625.48,1173272.0
1752061860,2625.48,2627.29,2625.48,2627.0,1199946.0
1752061920,2627.0,2627.21,2626.5,2627.0,874724.0
1752061980,2627.0,2627.38,2626.0,2627.01,1536092.0
1752062040,2627.01,2627.97,2626.72,2627.79,854776.0
1752062100,2627.79,2627.79,2625.76,2625.76,1011926.0
1752062160,2625.76,2628.31,2625.7,2628.31,1831684.0
1752062220,2628.31,2628.31,2626.3,2626.44,903052.0
1752062280,2626.44,2626.44,2625.14,2625.93,1491024.0
1752062340,2625.93,2625.93,2623.79,2624.95,8113188.0
1752062400,2624.94,2625.86,2624.94,2625.27,1189244.0
1752062460,2625.27,2625.28,2622.63,2622.75,1569506.0
1752062520,2622.87,2626.16,2622.73,2626.16,1265166.0
1752062580,2626.16,2627.87,2626.16,2626.64,1385060.0
1752062640,2626.79,2627.78,2626.79,2627.63,532902.0
1752062700,2627.79,2628.49,2626.4,2626.4,1062442.0
1752062760,2626.4,2627.35,2626.4,2626.91,587720.0
1752062820,2626.91,2631.0,2626.9,2630.73,3899564.0
1752062880,2630.73,2632.14,2630.63,2630.63,5117324.0
1752062940,2630.63,2634.0,2630.18,2632.48,6550782.0
1752063000,2632.72,2640.57,2632.16,2639.85,21733692.0
1752063060,2640.0,2640.74,2636.77,2639.64,9067068.0
1752063120,2640.72,2648.18,2640.43,2647.92,29169094.0
1752063180,2647.94,2648.41,2643.43,2644.02,12300238.0
1752063240,2644.02,2651.83,2644.02,2650.72,17785788.0
1752063300,2651.16,2651.16,2648.0,2648.24,14059610.0
1752063360,2647.78,2666.54,2647.78,2657.01,34575140.0
1752063420,2657.01,2657.14,2653.31,2654.86,9961198.0
1752063480,2654.86,2656.67,2650.33,2655.79,9506742.0
1752063540,2655.79,2657.4,2655.3,2656.46,6200350.0
1752063600,2656.46,2656.95,2654.46,2654.94,4864368.0
1752063660,2654.94,2656.12,2652.56,2652.56,7942710.0
1752063720,2652.56,2656.22,2650.12,2656.14,9310288.0
1752063780,2656.14,2656.15,2655.17,2655.71,3509204.0
1752063840,2655.71,2660.21,2655.71,2660.19,4855510.0
1752063900,2660.12,2660.19,2656.79,2658.06,5296470.0
1752063960,2658.05,2658.06,2655.62,2656.61,3074924.0
1752064020,2656.6,2657.0,2655.46,2656.24,1432394.0
1752064080,2656.13,2659.99,2654.23,2659.9,5381160.0
1752064140,2659.89,2663.93,2659.62,2661.82,9876798.0
1752064200,2661.89,2662.4,2658.88,2659.19,4120130.0
1752064260,2659.19,2659.79,2657.21,2657.32,2273466.0
1752064320,2657.1,2658.0,2655.18,2658.0,3813252.0
1752064380,2658.0,2661.52,2657.99,2661.1,5032714.0
1752064440,2661.11,2661.11,2659.33,2660.0,3166282.0
1752064500,2659.99,2662.0,2659.99,2662.0,2932494.0
1752064560,2661.99,2663.77,2659.77,2659.99,3944176.0
1752064620,2659.99,2661.1,2659.74,2660.22,1951836.0
1752064680,2660.07,2660.07,2658.36,2658.85,2778904.0
1752064740,2658.87,2660.19,2658.7,2659.78,1551286.0
1752064800,2659.78,2660.43,2658.3,2659.0,1417276.0
1752064860,2658.64,2659.89,2656.63,2657.54,3747244.0
1752064920,2657.53,2657.98,2656.49,2656.99,2113556.0
1752064980,2657.23,2658.23,2657.19,2657.92,1642642.0
1752065040,2658.13,2660.46,2658.13,2660.46,1598890.0
1752065100,2660.46,2665.26,2660.45,2662.96,10288782.0
1752065160,2662.96,2662.96,2656.81,2658.11,6334176.0
1752065220,2658.11,2661.21,2657.14,2661.2,4062302.0
1752065280,2661.47,2661.7,2660.01,2661.25,2904186.0
1752065340,2661.59,2663.7,2661.34,2663.53,3326670.0
1752065400,2663.2,2663.51,2660.63,2662.82,2490292.0
1752065460,2662.27,2663.69,2661.42,2663.53,2087638.0
1752065520,2663.52,2663.53,2661.64,2662.42,2221662.0
1752065580,2662.42,2663.78,2661.57,2662.91,1868648.0
1752065640,2662.91,2662.99,2661.58,2662.24,1483440.0
1752065700,2662.25,2663.62,2662.15,2662.15,1362130.0
1752065760,2662.16,2662.16,2659.27,2659.32,2503850.0
1752065820,2659.32,2659.77,2657.45,2659.2,4511514.0
1752065880,2659.2,2659.8,2657.62,2659.8,3460636.0
1752065940,2659.79,2659.92,2658.66,2659.0,1510178.0
1752066000,2659.01,2662.73,2659.01,2659.67,3708202.0
1752066060,2659.67,2660.0,2658.18,2659.65,1457664.0
1752066120,2659.67,2660.88,2659.51,2660.88,1892908.0
1752066180,2660.87,2661.94,2660.55,2661.72,1380142.0
1752066240,2661.73,2663.79,2661.37,2663.45,2018084.0
1752066300,2663.47,2667.7,2663.39,2667.36,8929848.0
1752066360,2667.14,2668.02,2664.72,2666.48,6328520.0
1752066420,2666.48,2666.48,2660.91,2660.91,4458000.0
1752066480,2661.01,2663.1,2660.0,2661.38,5148238.0
1752066540,2661.39,2661.99,2659.68,2660.74,3335408.0
1752066600,2660.74,2662.0,2658.51,2660.54,3206256.0
1752066660,2660.54,2661.46,2659.0,2661.21,2539046.0
1752066720,2662.21,2665.37,2662.21,2663.92,5715454.0
1752066780,2663.93,2664.99,2662.19,2664.39,2363422.0
1752066840,2664.39,2664.65,2662.51,2663.99,1683022.0
1752066900,2664.0,2664.39,2661.67,2662.59,2342122.0
1752066960,2662.59,2662.99,2660.8,2662.99,1291726.0
1752067020,2662.99,2663.0,2661.48,2662.51,1077446.0
1752067080,2662.51,2663.47,2661.51,2662.78,727406.0
1752067140,2662.78,2662.78,2659.77,2660.28,2814686.0
1752067200,2660.28,2661.33,2660.03,2660.03,1279558.0
1752067260,2659.78,2661.23,2659.54,2660.68,1495674.0
1752067320,2660.68,2662.78,2660.57,2662.14,1132278.0
1752067380,2662.04,2662.83,2660.55,2662.55,1516768.0
1752067440,2662.55,2662.55,2660.05,2660.37,862416.0
1752067500,2660.12,2661.68,2659.24,2660.43,2346604.0
1752067560,2660.43,2660.44,2658.52,2659.07,1057464.0
1752067620,2658.76,2660.14,2658.41,2659.58,2021326.0
1752067680,2659.58,2660.64,2659.58,2660.59,934910.0
1752067740,2660.59,2661.29,2660.46,2661.27,768574.0
1752067800,2661.89,2663.81,2660.3,2661.3,2244896.0
1752067860,2662.08,2664.0,2662.08,2663.93,3864868.0
1752067920,2663.93,2666.31,2660.59,2661.0,4543396.0
1752067980,2661.01,2663.07,2660.76,2661.61,4787460.0
1752068040,2661.51,2662.82,2658.04,2658.25,1861470.0
1752068100,2658.18,2660.18,2657.85,2657.85,4121990.0
1752068160,2657.86,2659.73,2656.0,2659.73,4910898.0
1752068220,2660.0,2661.86,2658.77,2659.88,2916094.0
1752068280,2659.88,2661.21,2658.51,2659.32,1206158.0
1752068340,2659.2,2660.95,2658.4,2660.81,1507200.0
1752068400,2660.81,2664.39,2659.92,2664.3,3051244.0
1752068460,2664.45,2664.58,2661.21,2662.05,1942538.0
1752068520,2662.05,2663.49,2660.31,2661.2,1692602.0
1752068580,2661.11,2661.55,2658.42,2660.42,1731560.0
1752068640,2660.43,2663.0,2659.14,2662.99,1304764.0
1752068700,2662.99,2664.17,2661.79,2663.9,2528156.0
1752068760,2663.99,2665.33,2663.02,2664.16,1907790.0
1752068820,2663.91,2666.59,2663.86,2665.97,3318126.0
1752068880,2665.98,2666.66,2664.71,2666.5,2637474.0
1752068940,2666.5,2673.99,2666.5,2673.53,18562804.0
1752069000,2673.8,2673.8,2666.56,2666.56,9499224.0
1752069060,2666.61,2667.08,2658.45,2659.51,8252948.0
1752069120,2659.44,2661.99,2658.91,2659.5,6472766.0
1752069180,2659.03,2660.0,2658.23,2659.01,3846590.0
1752069240,2659.01,2660.0,2657.53,2659.68,4537054.0
1752069300,2659.56,2660.11,2654.01,2654.44,6553868.0
1752069360,2654.72,2656.2,2653.14,2653.75,7316182.0
1752069420,2653.75,2656.51,2652.94,2655.89,4098952.0
1752069480,2656.29,2656.29,2652.21,2653.54,4190612.0
1752069540,2653.54,2654.82,2653.02,2653.77,4440096.0
1752069600,2653.6,2653.78,2651.88,2653.1,5834642.0
1752069660,2652.83,2652.96,2650.0,2651.58,3673788.0
1752069720,2651.78,2654.84,2651.68,2654.41,3295396.0
1752069780,2654.39,2654.76,2650.28,2652.59,2652550.0
1752069840,2652.34,2652.43,2650.34,2650.34,1754726.0
1752069900,2650.29,2656.84,2647.84,2656.26,12328478.0
1752069960,2656.65,2657.51,2652.94,2654.15,4548236.0
1752070020,2654.16,2658.0,2654.15,2657.87,2513830.0
1752070080,2657.99,2658.0,2654.04,2654.6,2593252.0
1752070140,2654.8,2655.3,2652.51,2652.51,1930090.0
1752070200,2653.01,2654.9,2652.01,2654.9,1606588.0
1752070260,2654.9,2655.31,2653.84,2654.27,984468.0
1752070320,2654.27,2656.42,2653.96,2656.41,1331366.0
1752070380,2656.47,2656.97,2655.07,2655.49,1251082.0
1752070440,2655.48,2657.47,2652.76,2657.22,3082900.0
1752070500,2657.22,2657.32,2654.47,2656.18,1922828.0
1752070560,2656.18,2659.19,2656.07,2656.62,1542768.0
1752070620,2656.36,2661.05,2656.36,2660.61,3120472.0
1752070680,2660.61,2661.59,2660.18,2661.59,2486370.0
1752070740,2661.8,2663.0,2660.11,2660.6,2661352.0
1752070800,2660.74,2661.99,2659.43,2660.76,2363568.0
1752070860,2660.76,2661.89,2660.11,2661.68,771480.0
1752070920,2661.69,2664.0,2661.3,2662.08,3094010.0
1752070980,2662.18,2665.38,2662.18,2665.38,1867382.0
1752071040,2665.37,2665.99,2663.6,2665.45,3460416.0
1752071100,2665.45,2668.77,2664.58,2667.49,6329770.0
1752071160,2666.84,2668.27,2664.04,2665.07,3360422.0
1752071220,2664.51,2664.75,2658.31,2658.31,4552996.0
1752071280,2658.0,2658.01,2654.81,2657.39,5262976.0
1752071340,2657.27,2657.62,2649.0,2649.0,7836532.0
1752071400,2648.67,2648.95,2639.56,2640.01,26858952.0
1752071460,2640.01,2643.11,2637.71,2641.76,19237512.0
1752071520,2641.99,2645.82,2638.91,2645.82,7355060.0
1752071580,2645.71,2645.75,2641.8,2643.0,6033938.0
1752071640,2643.0,2644.22,2640.68,2641.08,3871562.0
1752071700,2640.9,2641.83,2636.0,2636.54,6590762.0
1752071760,2636.61,2636.66,2631.99,2634.83,13400602.0
1752071820,2635.48,2638.78,2634.89,2638.78,4674142.0
1752071880,2638.7,2639.6,2637.57,2637.74,2951342.0
1752071940,2637.58,2637.58,2634.79,2637.58,2917882.0
1752072000,2637.79,2639.09,2635.77,2637.8,4591810.0
1752072060,2637.8,2639.35,2637.6,2638.7,1836182.0
1752072120,2638.7,2638.73,2637.22,2637.92,1726104.0
1752072180,2637.92,2638.79,2636.32,2638.23,2304102.0
1752072240,2638.07,2639.12,2637.01,2638.49,1618072.0
1752072300,2638.5,2638.81,2635.07,2638.54,3761946.0
1752072360,2638.55,2639.73,2637.0,2638.45,1864074.0
1752072420,2638.61,2639.92,2635.51,2635.51,1710052.0
1752072480,2635.51,2635.77,2632.01,2632.52,6665002.0
1752072540,2632.77,2634.49,2628.66,2630.81,13499512.0
1752072600,2630.82,2632.8,2628.43,2632.36,3382062.0
1752072660,2632.21,2635.4,2632.21,2635.22,2596168.0
1752072720,2635.15,2635.49,2633.34,2635.27,2107136.0
1752072780,2635.58,2635.88,2634.8,2634.95,1441156.0
1752072840,2634.95,2635.93,2633.86,2633.87,1624540.0
1752072900,2634.15,2636.49,2634.15,2636.49,1502168.0
1752072960,2636.49,2646.23,2636.49,2645.91,14644246.0
1752073020,2645.65,2645.8,2643.55,2644.82,4032804.0
1752073080,2644.81,2644.82,2640.41,2640.77,2492488.0
1752073140,2640.78,2641.58,2640.23,2641.14,2564700.0
1752073200,2641.01,2643.29,2640.01,2642.98,2637918.0
1752073260,2642.99,2645.22,2642.74,2645.21,2687192.0
1752073320,2645.9,2650.95,2645.17,2650.75,7864642.0
1752073380,2650.7,2651.7,2650.26,2651.46,4221942.0
1752073440,2651.07,2652.69,2650.26,2650.26,6796964.0
1752073500,2650.26,2652.21,2649.51,2649.63,4331860.0
1752073560,2649.3,2650.7,2646.18,2649.51,4475814.0
1752073620,2649.28,2649.28,2647.14,2647.15,1454882.0
1752073680,2647.15,2648.74,2646.14,2648.47,1721218.0
1752073740,2648.47,2649.39,2647.01,2647.01,1801466.0
1752073800,2647.01,2649.2,2646.43,2646.78,2697142.0
1752073860,2647.0,2648.06,2645.0,2647.99,2667080.0
1752073920,2647.79,2648.34,2646.04,2646.5,799890.0
1752073980,2646.5,2647.12,2645.61,2645.61,554104.0
1752074040,2645.61,2645.61,2642.0,2642.0,3499656.0
1752074100,2642.0,2645.33,2642.0,2643.98,1994410.0
1752074160,2643.98,2645.14,2643.0,2644.48,1064846.0
1752074220,2644.48,2647.75,2644.22,2647.02,1324932.0
1752074280,2646.19,2646.36,2644.08,2646.36,1182722.0
1752074340,2646.36,2648.0,2646.36,2647.99,801464.0
1752074400,2647.99,2649.97,2647.99,2649.39,1298924.0
1752074460,2649.39,2650.16,2648.72,2650.16,1024352.0
1752074520,2650.16,2652.09,2649.45,2651.73,1751800.0
1752074580,2651.74,2652.34,2651.01,2651.5,2297178.0
1752074640,2651.51,2651.91,2650.52,2650.53,686342.0
1752074700,2650.67,2651.51,2649.82,2650.86,1084114.0
1752074760,2650.87,2651.0,2649.85,2650.73,513614.0
1752074820,2650.73,2652.99,2650.72,2651.13,1799126.0
1752074880,2651.13,2651.13,2649.85,2649.98,1333798.0
1752074940,2649.98,2650.18,2649.15,2649.81,382172.0
1752075000,2649.81,2651.11,2648.54,2651.1,1368612.0
1752075060,2651.33,2653.85,2651.33,2652.94,1722744.0
1752075120,2652.94,2653.48,2651.48,2651.65,2178582.0
1752075180,2651.45,2652.71,2650.28,2652.63,607868.0
1752075240,2652.63,2653.18,2651.07,2651.55,1904234.0
1752075300,2651.55,2653.76,2651.55,2652.25,933224.0
1752075360,2652.44,2653.23,2652.3,2652.87,851436.0
1752075420,2652.87,2653.3,2651.68,2652.11,823406.0
1752075480,2652.11,2652.22,2644.75,2645.15,2522956.0
1752075540,2645.19,2648.0,2645.19,2648.0,1963610.0
1752075600,2648.0,2649.6,2647.63,2648.86,1396274.0
1752075660,2648.86,2650.49,2648.01,2648.44,979696.0
1752075720,2648.44,2649.42,2648.04,2649.03,402674.0
1752075780,2649.24,2649.35,2648.45,2648.46,433194.0
1752075840,2648.46,2648.62,2647.95,2648.25,519328.0
1752075900,2647.95,2650.01,2647.94,2649.15,640198.0
1752075960,2649.15,2653.0,2649.15,2653.0,1266478.0
1752076020,2653.0,2653.98,2652.82,2653.01,1194070.0
1752076080,2653.02,2654.4,2653.0,2654.4,1064372.0
1752076140,2653.88,2654.16,2651.95,2652.2,1180676.0
1752076200,2652.16,2654.08,2652.15,2654.08,728328.0
1752076260,2654.08,2654.79,2652.57,2652.8,974762.0
1752076320,2652.8,2654.27,2651.95,2652.44,1382776.0
1752076380,2652.44,2653.33,2651.99,2652.0,766730.0
1752076440,2651.74,2652.24,2650.34,2652.05,1665056.0
1752076500,2651.84,2652.56,2650.99,2652.54,526822.0
1752076560,2652.54,2652.56,2652.0,2652.39,532160.0
1752076620,2652.39,2654.79,2652.39,2654.79,675064.0
1752076680,2655.23,2656.89,2655.02,2655.5,4059888.0
1752076740,2655.51,2655.77,2654.43,2655.36,1219288.0
1752076800,2655.4,2656.96,2655.4,2656.55,1416086.0
1752076860,2656.67,2657.57,2656.12,2657.16,2227376.0
1752076920,2657.41,2657.61,2656.0,2657.02,1513698.0
1752076980,2657.02,2657.04,2654.82,2655.15,999854.0
1752077040,2655.72,2657.0,2655.66,2656.19,1119844.0
1752077100,2656.19,2658.37,2655.66,2655.92,1841012.0
1752077160,2655.92,2658.63,2655.52,2655.52,1097106.0
1752077220,2655.52,2657.46,2655.16,2656.65,927988.0
1752077280,2656.65,2657.29,2655.0,2655.01,562446.0
1752077340,2655.0,2655.5,2652.64,2654.71,1552516.0
1752077400,2654.71,2655.13,2653.82,2654.67,1088496.0
1752077460,2654.67,2656.59,2654.0,2656.18,1232784.0
1752077520,2655.99,2658.93,2654.89,2657.17,2068776.0
1752077580,2657.08,2657.08,2652.12,2653.46,3562460.0
1752077640,2653.46,2653.63,2652.23,2653.18,995230.0
1752077700,2653.05,2654.55,2652.22,2652.22,1023958.0
1752077760,2652.22,2652.5,2650.88,2651.49,911516.0
1752077820,2651.78,2655.79,2651.78,2654.33,1082826.0
1752077880,2654.33,2658.83,2653.68,2658.83,1274070.0
1752077940,2658.83,2662.55,2658.43,2660.31,6969548.0
1752078000,2660.3,2661.96,2657.56,2661.96,3033618.0
1752078060,2661.87,2661.87,2656.0,2657.0,1368764.0
1752078120,2656.99,2656.99,2654.64,2656.58,2039556.0
1752078180,2656.59,2656.99,2655.08,2656.63,636952.0
1752078240,2656.63,2658.0,2656.0,2657.81,988428.0
1752078300,2657.8,2661.04,2657.8,2659.86,994148.0
1752078360,2659.87,2660.54,2658.55,2660.54,778936.0
1752078420,2660.54,2661.95,2659.69,2661.94,983902.0
1752078480,2661.94,2662.38,2660.3,2661.18,803448.0
1752078540,2661.18,2661.55,2659.09,2659.62,1007930.0
1752078600,2659.97,2661.81,2659.97,2661.68,1128280.0
1752078660,2661.68,2662.64,2661.23,2661.51,1605022.0
1752078720,2662.53,2662.72,2661.65,2662.71,1784400.0
1752078780,2662.72,2662.72,2660.93,2660.93,1101570.0
1752078840,2660.94,2664.54,2660.59,2662.05,3877634.0
1752078900,2661.77,2661.77,2659.75,2661.21,1307186.0
1752078960,2661.21,2661.75,2660.56,2661.24,810340.0
1752079020,2661.24,2663.14,2660.84,2662.77,888854.0
1752079080,2662.77,2663.4,2661.52,2661.52,557940.0
1752079140,2661.52,2661.52,2657.81,2657.99,1685770.0
1752079200,2657.99,2660.51,2657.87,2659.79,747022.0
1752079260,2660.14,2660.15,2658.67,2658.67,838966.0
1752079320,2658.67,2659.33,2658.39,2658.68,483210.0
1752079380,2658.51,2658.59,2657.69,2658.27,1075968.0
1752079440,2658.27,2658.95,2658.09,2658.95,519658.0
1752079500,2658.98,2660.0,2658.74,2658.95,373050.0
1752079560,2658.94,2660.84,2658.94,2660.58,695066.0
1752079620,2660.58,2662.0,2660.58,2661.77,870292.0
1752079680,2661.63,2663.5,2661.63,2663.23,892516.0
1752079740,2663.23,2666.37,2663.23,2664.31,3744774.0
1752079800,2664.31,2664.83,2663.22,2664.25,885396.0
1752079860,2664.25,2664.49,2663.47,2664.49,836016.0
1752079920,2664.69,2667.61,2664.62,2664.63,3507882.0
1752079980,2664.63,2666.17,2663.55,2665.3,2297124.0
1752080040,2665.3,2665.3,2663.73,2664.76,862172.0
1752080100,2664.76,2664.98,2663.3,2664.85,933500.0
1752080160,2664.84,2665.0,2663.86,2665.0,394334.0
1752080220,2664.99,2666.0,2663.97,2666.0,1243410.0
1752080280,2666.0,2667.23,2665.44,2666.86,1318768.0
1752080340,2666.86,2666.87,2665.01,2665.01,802588.0
1752080400,2665.01,2665.13,2663.01,2663.7,1290746.0
1752080460,2663.7,2665.19,2662.81,2663.45,1534528.0
1752080520,2663.45,2665.51,2662.02,2662.02,1933358.0
1752080580,2662.02,2662.99,2661.55,2662.13,1842412.0
1752080640,2662.14,2662.47,2661.37,2662.47,1264888.0
1752080700,2662.69,2666.9,2662.69,2666.21,1496816.0
1752080760,2666.22,2667.15,2664.27,2665.32,2904848.0
1752080820,2665.39,2666.49,2665.24,2665.86,908894.0
1752080880,2665.96,2667.21,2665.96,2666.09,1443978.0
1752080940,2666.09,2667.15,2665.27,2665.69,1469254.0
1752081000,2665.6,2666.09,2664.01,2664.74,739808.0
1752081060,2664.74,2665.79,2664.2,2664.61,619242.0
1752081120,2664.61,2665.71,2663.07,2663.51,1289578.0
1752081180,2663.51,2665.27,2663.51,2665.26,530148.0
1752081240,2665.54,2665.71,2663.29,2663.42,850944.0
1752081300,2663.29,2663.48,2661.72,2663.4,2149132.0
1752081360,2663.31,2663.31,2660.49,2661.77,2138886.0
1752081420,2661.77,2661.77,2660.5,2660.5,725984.0
1752081480,2660.35,2662.99,2660.18,2661.94,1481406.0
1752081540,2661.93,2664.29,2661.93,2663.74,1457714.0
1752081600,2663.74,2663.75,2662.05,2663.06,1589802.0
1752081660,2662.87,2663.25,2659.45,2661.12,1491316.0
1752081720,2661.3,2661.3,2656.0,2656.87,3108380.0
1752081780,2657.31,2659.55,2656.08,2659.54,5740490.0
1752081840,2659.54,2661.06,2659.44,2661.06,1389030.0
1752081900,2661.06,2661.07,2658.81,2658.81,1409242.0
1752081960,2658.64,2659.35,2658.12,2658.78,903816.0
1752082020,2658.79,2660.0,2657.56,2659.86,849560.0
1752082080,2659.87,2659.92,2659.0,2659.81,771052.0
1752082140,2659.81,2660.96,2659.81,2660.15,958446.0
1752082200,2660.15,2660.57,2659.69,2660.39,1083288.0
1752082260,2660.39,2661.49,2659.51,2659.51,1519328.0
1752082320,2659.38,2659.38,2654.53,2654.53,1702182.0
1752082380,2654.24,2656.07,2653.24,2654.4,6006422.0
1752082440,2654.58,2655.3,2653.43,2653.62,2135088.0
1752082500,2653.62,2655.22,2653.46,2653.87,1215160.0
1752082560,2653.87,2656.68,2652.14,2654.25,3805066.0
1752082620,2654.38,2656.43,2654.1,2655.96,818174.0
1752082680,2655.97,2656.84,2655.54,2656.04,532466.0
1752082740,2656.06,2657.47,2655.76,2657.18,803086.0
1752082800,2656.38,2657.51,2655.63,2657.51,1694134.0
1752082860,2657.51,2659.1,2657.51,2657.94,1768648.0
1752082920,2657.28,2658.18,2655.64,2656.36,891792.0
1752082980,2656.5,2657.18,2655.57,2656.6,530120.0
1752083040,2656.6,2657.15,2656.59,2656.98,563758.0
1752083100,2656.85,2657.13,2654.53,2654.57,841796.0
1752083160,2654.94,2656.84,2654.44,2654.47,1594990.0
1752083220,2654.43,2654.79,2653.92,2654.22,421524.0
1752083280,2654.22,2655.98,2654.22,2655.97,1038362.0
1752083340,2655.98,2656.59,2655.53,2655.75,1623880.0
1752083400,2655.75,2658.84,2655.75,2658.84,341678.0
1752083460,2658.84,2658.85,2656.61,2657.87,446002.0
1752083520,2657.87,2661.39,2657.87,2660.95,1653744.0
1752083580,2660.95,2661.43,2657.98,2659.05,1032066.0
1752083640,2658.63,2658.98,2657.0,2658.14,578118.0
1752083700,2658.14,2658.76,2658.14,2658.31,630862.0
1752083760,2658.31,2658.75,2657.44,2658.11,553874.0
1752083820,2658.17,2660.27,2658.11,2660.15,475190.0
1752083880,2660.14,2661.0,2660.14,2661.0,704058.0
1752083940,2661.0,2661.34,2660.58,2660.58,1369902.0
1752084000,2660.59,2661.11,2660.09,2660.5,488264.0
1752084060,2660.51,2665.18,2660.47,2664.75,1756568.0
1752084120,2664.75,2664.75,2661.12,2662.66,2150638.0
1752084180,2662.32,2665.1,2662.32,2664.98,2968390.0
1752084240,2664.99,2665.01,2664.0,2664.99,780862.0
1752084300,2664.99,2665.72,2663.23,2663.97,1243236.0
1752084360,2663.97,2664.1,2662.58,2663.2,872454.0
1752084420,2663.2,2668.86,2663.2,2668.67,3786178.0
1752084480,2668.67,2705.63,2668.56,2700.45,63049934.0
1752084540,2702.07,2720.99,2699.65,2701.01,74325020.0
1752084600,2701.32,2704.91,2701.32,2704.5,16676296.0
1752084660,2704.18,2719.63,2703.16,2712.46,25429888.0
1752084720,2712.92,2715.0,2707.16,2707.91,11312964.0
1752084780,2708.17,2711.99,2708.17,2710.67,7221334.0
1752084840,2710.55,2714.14,2710.03,2713.02,6077728.0
1752084900,2713.02,2713.44,2710.63,2711.15,6155550.0
1752084960,2711.15,2713.52,2706.77,2713.16,7855990.0
1752085020,2712.85,2714.55,2712.3,2713.08,4727574.0
1752085080,2713.08,2713.27,2708.56,2708.56,5654282.0
1752085140,2708.56,2708.98,2706.65,2707.43,3858226.0
1752085200,2707.13,2710.84,2705.61,2710.04,5465880.0
1752085260,2710.03,2712.78,2708.27,2712.69,2820572.0
1752085320,2712.81,2716.26,2712.65,2714.95,6978108.0
1752085380,2714.94,2715.39,2713.63,2714.85,3322948.0
1752085440,2714.85,2717.35,2714.5,2717.31,2788258.0
1752085500,2717.31,2723.92,2712.51,2713.87,15529466.0
1752085560,2713.77,2715.52,2712.24,2715.52,2855888.0
1752085620,2715.52,2720.89,2715.03,2716.52,7050316.0
1752085680,2716.52,2720.45,2716.2,2719.28,5162828.0
1752085740,2719.09,2719.09,2716.74,2717.8,2601662.0
1752085800,2717.81,2719.89,2715.93,2716.94,3283276.0
1752085860,2717.21,2717.21,2713.8,2715.53,4010906.0
1752085920,2715.81,2715.89,2710.0,2712.39,5867838.0
1752085980,2712.72,2714.11,2712.22,2713.62,1557254.0
1752086040,2713.63,2713.71,2711.68,2711.8,1661406.0
1752086100,2711.79,2715.4,2711.67,2715.4,1927478.0
1752086160,2715.39,2717.75,2715.0,2715.45,1998108.0
1752086220,2715.45,2716.25,2715.16,2716.25,1047318.0
1752086280,2716.24,2716.84,2713.93,2715.0,3474808.0
1752086340,2714.99,2715.0,2713.0,2713.51,1277848.0
1752086400,2713.5,2715.0,2712.5,2712.89,1659806.0
1752086460,2712.98,2713.07,2710.01,2710.59,3219696.0
1752086520,2710.58,2710.88,2708.51,2709.4,4377992.0
1752086580,2709.34,2711.43,2708.66,2710.89,2291668.0
1752086640,2710.88,2710.89,2709.76,2709.85,1925402.0
1752086700,2709.86,2710.68,2708.66,2709.88,1978296.0
1752086760,2709.77,2709.77,2707.6,2708.3,2597136.0
1752086820,2708.39,2712.99,2708.39,2712.99,2174644.0
1752086880,2712.99,2714.5,2712.08,2713.39,2699542.0
1752086940,2713.65,2714.0,2711.56,2713.49,1113624.0
1752087000,2713.49,2714.09,2712.36,2712.56,1264926.0
1752087060,2712.95,2714.8,2712.94,2713.91,2283462.0
1752087120,2713.91,2713.91,2713.08,2713.36,1753084.0
1752087180,2713.36,2713.51,2712.36,2713.07,1648708.0
1752087240,2713.08,2713.08,2712.25,2713.07,599344.0
1752087300,2713.07,2716.35,2713.07,2715.07,2285466.0
1752087360,2714.36,2714.97,2713.5,2714.45,1091006.0
1752087420,2714.46,2716.24,2713.93,2714.48,2423194.0
1752087480,2714.56,2717.0,2714.56,2716.99,1955446.0
1752087540,2717.0,2717.82,2716.35,2716.89,2180686.0
1752087600,2716.89,2719.26,2716.15,2719.26,4742658.0
1752087660,2719.37,2719.38,2715.82,2716.69,3166588.0
1752087720,2716.68,2718.63,2715.32,2717.04,2767348.0
1752087780,2717.04,2718.49,2716.96,2718.13,1496576.0
1752087840,2718.47,2719.55,2717.64,2719.34,2114536.0
1752087900,2719.34,2720.88,2718.21,2719.04,2814000.0
1752087960,2719.16,2724.38,2717.48,2722.87,5382914.0
1752088020,2722.94,2723.42,2720.0,2721.16,3849996.0
1752088080,2721.15,2722.0,2718.65,2718.81,2153726.0
1752088140,2718.82,2719.24,2716.34,2716.5,1419244.0
1752088200,2716.7,2718.96,2716.52,2718.96,1485058.0
1752088260,2719.26,2721.23,2718.84,2721.14,1424908.0
1752088320,2720.76,2721.55,2720.49,2720.75,1020930.0
1752088380,2720.75,2721.13,2719.63,2719.64,1534138.0
1752088440,2719.64,2722.67,2719.63,2721.95,3813362.0
1752088500,2721.87,2722.87,2720.55,2722.87,1574238.0
1752088560,2722.87,2722.87,2721.02,2722.28,1801420.0
1752088620,2722.28,2722.35,2720.96,2722.28,998564.0
1752088680,2722.02,2728.99,2722.02,2728.65,12324876.0
1752088740,2728.98,2735.68,2728.98,2734.72,22779726.0
1752088800,2734.76,2739.49,2733.57,2739.2,14049194.0
1752088860,2738.9,2739.29,2734.52,2739.29,8785194.0
1752088920,2739.24,2739.24,2735.41,2735.47,4311378.0
1752088980,2734.92,2735.62,2733.22,2734.99,3970452.0
1752089040,2734.99,2743.58,2734.04,2739.58,13648882.0
1752089100,2739.59,2741.25,2736.94,2739.94,4373860.0
1752089160,2739.94,2739.94,2735.36,2737.24,2933720.0
1752089220,2737.33,2739.34,2735.54,2739.26,3047376.0
1752089280,2739.26,2741.19,2738.58,2740.01,2418390.0
1752089340,2740.01,2742.56,2740.01,2741.1,3095272.0
1752089400,2741.59,2743.84,2739.3,2741.82,4335164.0
1752089460,2741.92,2742.94,2740.08,2740.08,4117132.0
1752089520,2740.08,2740.52,2736.84,2737.03,2725016.0
1752089580,2737.09,2739.5,2734.99,2739.07,3487820.0
1752089640,2739.07,2739.14,2735.36,2739.13,3928980.0
1752089700,2739.14,2739.15,2736.23,2736.86,2860692.0
1752089760,2737.0,2738.67,2736.5,2736.75,1814848.0
1752089820,2736.99,2748.15,2735.63,2743.62,18644958.0
1752089880,2743.75,2743.94,2740.0,2740.51,4608566.0
1752089940,2740.35,2742.38,2739.61,2742.38,3789516.0
1752090000,2743.28,2755.19,2743.28,2753.43,21372534.0
1752090060,2753.15,2761.23,2752.05,2759.32,15770866.0
1752090120,2759.4,2759.4,2754.01,2754.01,7036282.0
1752090180,2753.59,2757.28,2753.47,2756.79,6218678.0
1752090240,2757.04,2763.03,2756.75,2761.43,12880218.0
1752090300,2761.53,2762.48,2755.23,2757.08,9105552.0
1752090360,2757.08,2757.08,2751.01,2753.91,4901866.0
1752090420,2754.54,2757.88,2753.55,2756.0,3588378.0
1752090480,2756.0,2758.65,2754.62,2757.96,2749446.0
1752090540,2757.39,2760.51,2756.64,2758.36,4095404.0
1752090600,2758.36,2762.89,2758.33,2762.89,5524688.0
1752090660,2763.13,2784.32,2762.6,2776.65,52388478.0
1752090720,2776.76,2786.56,2776.49,2784.45,20781288.0
1752090780,2784.16,2788.37,2782.06,2785.39,14876248.0
1752090840,2785.05,2794.24,2780.75,2791.19,17004784.0
1752090900,2791.19,2791.99,2765.08,2765.35,22193658.0
1752090960,2765.65,2770.38,2757.0,2768.19,28091468.0
1752091020,2768.19,2768.19,2758.5,2758.97,13854532.0
1752091080,2758.99,2763.63,2758.55,2762.04,10844588.0
1752091140,2762.73,2763.88,2755.67,2763.88,12950880.0
1752091200,2763.57,2763.57,2755.5,2755.56,9772058.0
1752091260,2756.12,2759.96,2755.42,2755.64,7971730.0
1752091320,2755.44,2764.43,2754.53,2764.43,10042700.0
1752091380,2764.63,2764.63,2758.27,2760.08,8303028.0
1752091440,2760.08,2760.39,2754.65,2755.68,5080662.0
1752091500,2755.52,2758.23,2752.25,2753.15,5770436.0
1752091560,2752.89,2754.18,2750.53,2752.17,9135122.0
1752091620,2752.16,2752.92,2749.39,2751.31,6136628.0
1752091680,2750.24,2752.71,2745.95,2745.95,10742680.0
1752091740,2746.19,2746.5,2743.34,2745.25,8197448.0
1752091800,2745.25,2752.2,2743.74,2750.94,7558128.0
1752091860,2751.18,2751.67,2748.88,2750.54,2267444.0
1752091920,2750.54,2750.77,2745.54,2747.35,2742162.0
1752091980,2747.66,2749.99,2746.65,2749.99,3171778.0
1752092040,2749.4,2749.99,2748.33,2749.08,2228946.0
1752092100,2749.08,2750.99,2747.99,2750.11,2195842.0
1752092160,2750.21,2755.47,2748.68,2754.44,4210378.0
1752092220,2754.44,2757.59,2753.02,2755.81,4270590.0
1752092280,2755.4,2756.45,2752.01,2752.01,2543496.0
1752092340,2752.25,2753.71,2752.01,2753.08,1304394.0
1752092400,2753.08,2753.94,2751.84,2751.97,1548182.0
1752092460,2751.97,2752.0,2748.01,2749.38,2873864.0
1752092520,2749.34,2750.25,2748.0,2748.79,2023590.0
1752092580,2748.79,2749.18,2746.49,2748.56,2726940.0
1752092640,2748.56,2748.78,2745.32,2746.27,1406796.0
1752092700,2746.59,2746.59,2738.62,2740.07,10919350.0
1752092760,2740.39,2743.57,2737.64,2742.29,7501866.0
1752092820,2742.39,2745.69,2742.13,2744.38,5489894.0
1752092880,2744.38,2745.47,2743.51,2745.3,4031966.0
1752092940,2745.3,2745.85,2744.13,2744.73,1675526.0
1752093000,2744.73,2744.73,2740.24,2740.53,2283988.0
1752093060,2740.53,2744.54,2740.0,2743.68,1648474.0
1752093120,2743.52,2743.52,2737.28,2737.95,4337336.0
1752093180,2738.04,2740.75,2737.28,2738.09,6121386.0
1752093240,2738.09,2741.0,2737.95,2740.98,3927470.0
1752093300,2740.99,2744.9,2740.0,2742.32,5560804.0
1752093360,2742.46,2744.79,2738.86,2738.87,4524312.0
1752093420,2739.55,2739.98,2735.39,2736.57,8720690.0
1752093480,2736.46,2738.07,2736.46,2737.49,1658960.0
1752093540,2737.49,2740.26,2733.0,2733.01,5626486.0
1752093600,2733.32,2735.48,2731.01,2732.08,7457852.0
1752093660,2731.85,2736.35,2731.85,2735.98,2021436.0
1752093720,2735.98,2736.19,2732.23,2732.23,2118994.0
1752093780,2732.34,2734.26,2730.2,2733.4,4402626.0
1752093840,2733.36,2737.89,2732.28,2737.34,4241090.0
1752093900,2737.55,2737.89,2735.19,2735.38,1833656.0
1752093960,2734.21,2736.68,2734.21,2735.55,2338548.0
1752094020,2735.55,2736.6,2733.07,2736.59,2227648.0
1752094080,2736.59,2736.68,2735.0,2735.42,2572928.0
1752094140,2735.7,2736.94,2735.41,2736.04,1362120.0
1752094200,2736.05,2740.47,2736.04,2740.47,2513332.0
1752094260,2740.46,2740.68,2737.45,2739.3,2015982.0
1752094320,2739.3,2739.86,2738.01,2739.01,1389802.0
1752094380,2739.01,2741.16,2738.3,2739.82,1837306.0
1752094440,2739.82,2739.83,2736.51,2736.52,1926908.0
1752094500,2736.52,2740.54,2735.16,2740.54,3362576.0
1752094560,2740.54,2740.54,2738.45,2739.21,980732.0
1752094620,2739.34,2739.62,2737.2,2739.02,1934590.0
1752094680,2739.02,2740.0,2737.85,2738.79,1508044.0
1752094740,2738.53,2739.51,2737.03,2737.03,626012.0
1752094800,2736.84,2737.75,2734.62,2735.86,3211068.0
1752094860,2735.85,2740.41,2735.63,2740.17,1494620.0
1752094920,2740.17,2741.75,2740.17,2740.84,3307824.0
1752094980,2740.74,2744.78,2740.57,2743.82,5091904.0
1752095040,2743.82,2744.76,2741.22,2742.69,4957360.0
1752095100,2742.69,2743.74,2738.13,2738.51,2559316.0
1752095160,2738.52,2743.16,2738.51,2742.44,2403516.0
1752095220,2741.41,2743.69,2740.76,2743.18,1854076.0
1752095280,2743.18,2743.68,2741.08,2741.08,2127432.0
1752095340,2741.09,2743.26,2740.99,2743.26,1550812.0
1752095400,2743.25,2743.5,2741.34,2742.54,2333064.0
1752095460,2742.55,2742.99,2741.0,2741.35,1645782.0
1752095520,2741.36,2741.36,2739.27,2740.84,857956.0
1752095580,2740.85,2741.7,2740.84,2741.07,375630.0
1752095640,2741.07,2743.89,2741.07,2743.49,1114454.0
1752095700,2743.49,2743.49,2741.01,2741.9,741858.0
1752095760,2741.91,2743.99,2741.53,2743.76,1535578.0
1752095820,2743.76,2747.28,2743.0,2746.96,1303044.0
1752095880,2746.96,2747.69,2746.02,2746.02,1536300.0
1752095940,2746.02,2747.69,2745.41,2747.69,678822.0
1752096000,2748.0,2751.15,2748.0,2748.91,4124040.0
1752096060,2748.54,2753.4,2748.53,2749.19,3672126.0
1752096120,2749.18,2750.9,2748.51,2750.89,1756740.0
1752096180,2750.99,2751.68,2750.9,2751.2,1342254.0
1752096240,2751.2,2751.2,2748.62,2748.63,1242526.0
1752096300,2748.63,2748.63,2745.01,2748.62,1369378.0
1752096360,2748.62,2749.37,2746.78,2746.79,811440.0
1752096420,2747.07,2748.78,2747.07,2747.98,783122.0
1752096480,2747.98,2748.67,2747.85,2748.48,567118.0
1752096540,2748.48,2750.21,2748.48,2750.21,717770.0
1752096600,2750.21,2750.32,2744.81,2744.81,1156738.0
1752096660,2744.81,2747.15,2744.8,2745.78,2072668.0
1752096720,2745.78,2745.79,2744.35,2745.08,932664.0
1752096780,2745.08,2748.07,2744.52,2746.88,1601250.0
1752096840,2746.88,2746.88,2744.0,2744.0,1043676.0
1752096900,2744.0,2744.01,2741.99,2742.34,2522098.0
1752096960,2742.34,2742.77,2741.89,2741.89,941290.0
1752097020,2741.89,2742.86,2741.88,2742.54,902260.0
1752097080,2742.53,2744.76,2742.53,2743.85,865304.0
1752097140,2743.92,2745.29,2743.48,2744.96,897362.0
1752097200,2744.95,2745.61,2743.62,2745.61,878140.0
1752097260,2745.61,2745.61,2743.44,2745.59,1351412.0
1752097320,2745.01,2745.77,2743.38,2743.59,1749466.0
1752097380,2743.6,2746.26,2743.59,2744.0,2685714.0
1752097440,2744.0,2752.38,2744.0,2752.02,3386806.0
1752097500,2752.82,2756.34,2751.52,2753.07,10517340.0
1752097560,2752.76,2757.26,2752.74,2755.87,5276144.0
1752097620,2755.51,2757.77,2754.77,2757.3,3271900.0
1752097680,2757.01,2757.99,2754.34,2754.39,1755090.0
1752097740,2754.35,2756.81,2753.57,2756.0,2671232.0
1752097800,2756.0,2756.01,2749.31,2749.53,3249674.0
1752097860,2749.31,2751.53,2748.93,2750.78,3285970.0
1752097920,2750.78,2750.78,2748.1,2748.1,812568.0
1752097980,2748.11,2750.83,2747.85,2750.02,1131082.0
1752098040,2750.02,2753.2,2749.49,2752.92,1146498.0
1752098100,2752.92,2752.92,2751.13,2751.65,911802.0
1752098160,2752.1,2752.83,2751.43,2752.01,1295222.0
1752098220,2752.0,2753.4,2751.21,2751.27,1456768.0
1752098280,2751.27,2754.2,2751.27,2754.19,1568686.0
1752098340,2754.19,2754.35,2752.51,2752.51,1721962.0
1752098400,2752.57,2757.03,2752.57,2757.03,5737404.0
1752098460,2757.02,2761.87,2757.02,2761.48,5427878.0
1752098520,2761.01,2761.01,2757.27,2758.91,4589412.0
1752098580,2759.62,2761.78,2759.03,2761.72,3795932.0
1752098640,2762.75,2766.0,2760.76,2763.31,7750288.0
1752098700,2763.19,2764.0,2761.74,2762.56,1790906.0
1752098760,2762.56,2762.79,2760.41,2762.25,2142758.0
1752098820,2762.25,2762.99,2761.27,2762.83,1634454.0
1752098880,2762.83,2762.84,2761.68,2762.01,1032402.0
1752098940,2762.01,2772.5,2762.0,2770.48,7471836.0
1752099000,2770.34,2778.0,2770.07,2776.12,20345576.0
1752099060,2776.12,2779.9,2774.94,2775.26,6809104.0
1752099120,2775.0,2775.01,2771.47,2773.39,3277698.0
1752099180,2773.44,2773.99,2771.35,2771.35,2354914.0
1752099240,2773.19,2776.75,2772.9,2775.63,3850912.0
1752099300,2775.63,2775.63,2773.75,2774.88,2715284.0
1752099360,2774.63,2774.63,2771.33,2772.12,2879984.0
1752099420,2772.12,2773.38,2770.23,2772.34,1408460.0
1752099480,2772.24,2772.77,2771.0,2771.0,1677770.0
1752099540,2771.0,2772.0,2770.02,2771.31,930756.0
1752099600,2771.3,2771.58,2768.57,2769.3,2345748.0
1752099660,2769.54,2769.55,2765.56,2767.15,2520876.0
1752099720,2767.16,2767.23,2766.28,2766.83,1285902.0
1752099780,2766.83,2767.64,2766.69,2767.54,1122350.0
1752099840,2767.54,2767.55,2764.51,2765.87,1776698.0
1752099900,2765.88,2767.1,2764.68,2765.28,1386996.0
1752099960,2765.01,2765.09,2764.0,2764.0,1746128.0
1752100020,2764.0,2764.68,2763.64,2763.64,575738.0
1752100080,2763.64,2764.04,2762.24,2763.38,1774390.0
1752100140,2763.38,2764.46,2762.85,2764.44,1273228.0
1752100200,2764.44,2765.0,2763.13,2763.48,529380.0
1752100260,2763.49,2764.69,2762.25,2764.69,761252.0
1752100320,2764.69,2765.5,2763.63,2764.01,1022970.0
1752100380,2764.01,2767.61,2763.81,2767.34,1366012.0
1752100440,2767.34,2767.78,2766.0,2766.98,1209954.0
1752100500,2766.43,2766.5,2765.0,2765.65,609788.0
1752100560,2765.65,2766.47,2765.0,2765.89,833902.0
1752100620,2765.89,2767.6,2765.89,2767.28,569550.0
1752100680,2767.28,2767.61,2766.25,2766.66,544854.0
1752100740,2766.66,2770.81,2766.66,2770.81,1853390.0
1752100800,2771.08,2772.98,2769.38,2769.38,4148684.0
1752100860,2769.34,2770.66,2769.34,2770.22,1179624.0
1752100920,2770.22,2770.23,2767.33,2767.69,1423518.0
1752100980,2767.69,2767.99,2766.83,2766.96,644590.0
1752101040,2766.96,2767.94,2766.45,2767.88,534306.0
1752101100,2767.88,2768.82,2767.11,2767.43,454374.0
1752101160,2767.43,2769.76,2767.12,2767.92,956634.0
1752101220,2767.92,2768.59,2765.55,2768.59,991656.0
1752101280,2768.88,2772.13,2768.88,2772.12,1317660.0
1752101340,2772.13,2775.96,2772.12,2773.74,5443660.0
1752101400,2773.74,2773.74,2771.09,2771.86,771316.0
1752101460,2771.99,2772.49,2765.74,2765.95,7288062.0
1752101520,2767.17,2767.38,2763.39,2765.01,6297366.0
1752101580,2765.02,2766.39,2762.77,2765.3,4578628.0
1752101640,2765.3,2765.46,2762.4,2763.86,3308960.0
1752101700,2764.3,2773.34,2763.56,2771.96,5279820.0
1752101760,2771.96,2783.58,2771.96,2779.56,22524400.0
1752101820,2781.11,2781.11,2777.02,2778.74,5630622.0
1752101880,2778.74,2780.2,2777.02,2780.2,1655604.0
1752101940,2779.99,2779.99,2778.22,2779.12,2483700.0
1752102000,2779.12,2779.12,2777.19,2778.13,1247206.0
1752102060,2778.13,2778.14,2775.95,2776.66,2069080.0
1752102120,2776.67,2776.88,2775.15,2776.66,1199456.0
1752102180,2776.66,2776.66,2774.85,2775.18,718532.0
1752102240,2775.19,2775.57,2774.61,2774.61,1076126.0
1752102300,2774.62,2777.23,2774.62,2777.22,1564312.0
1752102360,2777.23,2777.23,2776.22,2776.24,1063842.0
1752102420,2776.25,2777.74,2776.24,2777.74,1152668.0
1752102480,2777.74,2778.01,2775.2,2776.13,1328064.0
1752102540,2776.13,2776.13,2774.17,2775.03,846938.0
1752102600,2774.61,2774.76,2774.0,2774.74,591790.0
1752102660,2774.75,2774.75,2772.92,2773.06,804340.0
1752102720,2773.06,2774.67,2773.0,2773.0,560536.0
1752102780,2773.01,2773.5,2772.74,2773.14,839380.0
1752102840,2773.15,2773.15,2771.3,2771.31,847350.0
1752102900,2771.32,2773.05,2771.0,2773.05,1025322.0
1752102960,2772.63,2774.11,2772.62,2773.01,1209590.0
1752103020,2773.39,2775.0,2772.88,2774.58,860092.0
1752103080,2774.57,2775.09,2773.53,2775.09,839550.0
1752103140,2775.31,2777.63,2775.2,2777.62,969652.0
1752103200,2777.63,2777.66,2775.62,2777.25,930544.0
1752103260,2777.25,2777.77,2775.89,2776.75,1029260.0
1752103320,2776.75,2777.24,2776.22,2776.89,715424.0
1752103380,2776.99,2778.97,2776.42,2778.23,2171748.0
1752103440,2778.36,2779.51,2778.35,2779.51,594954.0
1752103500,2779.51,2780.13,2778.65,2778.65,2460474.0
1752103560,2778.62,2778.82,2777.02,2778.81,1191792.0
1752103620,2778.67,2781.98,2778.67,2779.83,4096984.0
1752103680,2779.78,2780.85,2775.66,2776.28,2973090.0
1752103740,2776.28,2776.55,2775.2,2775.97,2415954.0
1752103800,2775.97,2778.4,2775.97,2777.63,2296518.0
1752103860,2777.73,2778.29,2777.46,2777.5,390544.0
1752103920,2777.38,2778.95,2777.38,2777.56,798028.0
1752103980,2777.56,2778.89,2775.97,2776.68,937740.0
1752104040,2776.68,2776.96,2774.79,2774.93,1468476.0
1752104100,2774.93,2776.08,2774.61,2775.15,1621304.0
1752104160,2775.6,2776.82,2775.24,2775.25,492506.0
1752104220,2775.25,2777.47,2774.77,2777.46,1293132.0
1752104280,2777.46,2777.99,2775.66,2776.35,557204.0
1752104340,2776.36,2777.46,2775.31,2777.45,906378.0
1752104400,2777.45,2777.47,2776.34,2776.34,675104.0
1752104460,2776.34,2776.35,2774.0,2774.0,695852.0
1752104520,2773.88,2775.65,2772.91,2774.4,1577108.0
1752104580,2774.35,2775.13,2773.97,2774.96,1099638.0
1752104640,2774.96,2775.13,2774.41,2774.64,438666.0
1752104700,2774.64,2776.06,2774.36,2776.06,491516.0
1752104760,2776.06,2776.64,2773.41,2773.42,985052.0
1752104820,2773.41,2775.26,2773.01,2773.09,554786.0
1752104880,2773.09,2774.6,2772.83,2773.0,1503170.0
1752104940,2773.0,2773.41,2772.33,2773.17,933712.0
1752105000,2773.17,2773.4,2772.19,2772.41,1118070.0
1752105060,2772.73,2773.08,2771.39,2771.39,1025306.0
1752105120,2771.03,2771.46,2769.7,2770.34,2351922.0
1752105180,2770.34,2770.34,2768.86,2768.88,2600832.0
1752105240,2768.54,2768.61,2766.01,2767.75,3199606.0
1752105300,2767.74,2769.47,2767.53,2769.39,1376418.0
1752105360,2769.39,2769.55,2768.12,2768.13,1260098.0
1752105420,2768.13,2768.88,2767.9,2768.24,1073920.0
1752105480,2768.25,2768.25,2767.44,2767.59,854596.0
1752105540,2767.59,2768.23,2767.45,2767.7,866110.0
1752105600,2767.7,2769.55,2767.69,2768.23,3753272.0
1752105660,2768.24,2769.03,2767.42,2767.69,1787262.0
1752105720,2767.7,2767.94,2766.33,2766.81,1061346.0
1752105780,2766.8,2769.3,2766.8,2768.15,775714.0
1752105840,2768.15,2771.0,2767.46,2770.53,1330842.0
1752105900,2770.81,2772.44,2770.61,2772.26,1299426.0
1752105960,2772.25,2772.43,2769.68,2769.68,884142.0
1752106020,2769.68,2770.65,2768.92,2768.93,780198.0
1752106080,2768.83,2769.81,2767.52,2769.8,850068.0
1752106140,2769.8,2769.8,2767.47,2767.47,759876.0
1752106200,2767.41,2767.41,2766.08,2767.27,957198.0
1752106260,2767.28,2767.28,2765.35,2765.61,1872562.0
1752106320,2765.61,2768.32,2765.36,2767.47,1299906.0
1752106380,2767.61,2769.85,2767.61,2769.85,508040.0
1752106440,2769.85,2770.0,2768.11,2768.13,779894.0
1752106500,2767.81,2769.05,2767.0,2768.15,1534234.0
1752106560,2767.84,2767.84,2765.74,2766.78,1168056.0
1752106620,2766.85,2767.12,2765.36,2767.12,1276170.0
1752106680,2767.51,2768.0,2765.37,2766.38,787672.0
1752106740,2766.39,2769.24,2765.83,2767.72,1021140.0
1752106800,2767.72,2767.83,2765.5,2765.5,658704.0
1752106860,2765.39,2766.3,2763.45,2764.05,1906512.0
1752106920,2764.05,2765.15,2763.78,2765.15,1452452.0
1752106980,2765.15,2768.0,2764.82,2767.26,1622586.0
1752107040,2767.26,2769.85,2766.22,2769.85,1199274.0
1752107100,2769.99,2771.3,2769.56,2769.66,2061328.0
1752107160,2769.67,2769.67,2768.42,2768.91,543032.0
1752107220,2768.91,2770.87,2768.35,2769.69,1056392.0
1752107280,2769.55,2769.55,2766.79,2766.8,730864.0
1752107340,2766.8,2767.19,2765.29,2765.83,718902.0
1752107400,2765.82,2767.93,2765.82,2767.92,857856.0
1752107460,2767.92,2767.92,2766.53,2767.63,719300.0
1752107520,2767.63,2769.65,2767.45,2768.29,863752.0
1752107580,2768.29,2768.29,2763.14,2763.83,1694392.0
1752107640,2763.45,2764.68,2761.06,2761.99,3247892.0
1752107700,2761.99,2761.99,2759.24,2759.47,3040770.0
1752107760,2759.37,2759.8,2757.48,2758.88,5796212.0
1752107820,2758.88,2758.88,2757.01,2758.25,3627952.0
1752107880,2758.25,2758.89,2757.16,2758.29,2182540.0
1752107940,2758.29,2758.5,2757.72,2758.03,1082116.0
1752108000,2757.89,2760.32,2757.73,2759.95,2398198.0
1752108060,2759.96,2759.96,2757.93,2758.33,1112958.0
1752108120,2758.33,2758.41,2756.42,2756.63,895626.0
1752108180,2756.63,2760.0,2756.63,2758.98,2795836.0
1752108240,2759.2,2762.4,2758.7,2762.25,2013468.0
1752108300,2762.22,2765.65,2761.99,2764.23,3483104.0
1752108360,2764.22,2764.23,2762.77,2763.1,1158828.0
1752108420,2763.5,2764.58,2762.39,2762.87,724518.0
1752108480,2762.86,2764.12,2762.42,2763.87,338722.0
1752108540,2764.12,2765.35,2763.6,2765.01,1661778.0
1752108600,2765.01,2765.52,2764.57,2764.81,525228.0
1752108660,2765.41,2765.77,2763.2,2764.56,1006046.0
1752108720,2764.57,2764.57,2761.49,2761.49,2508506.0
1752108780,2761.49,2761.49,2759.81,2760.69,2086202.0
1752108840,2760.69,2761.0,2760.39,2760.98,1135062.0
1752108900,2760.98,2761.0,2759.04,2759.31,940914.0
1752108960,2759.29,2759.29,2757.39,2757.53,1270732.0
1752109020,2757.53,2758.53,2756.96,2756.96,1649804.0
1752109080,2756.96,2758.64,2756.84,2756.9,1874472.0
1752109140,2756.91,2757.24,2755.81,2755.81,1842054.0
1752109200,2755.81,2758.5,2755.81,2755.91,2044862.0
1752109260,2755.92,2756.29,2755.46,2755.93,954554.0
1752109320,2755.73,2756.62,2754.24,2755.58,2741020.0
1752109380,2755.58,2757.39,2755.0,2757.38,2099358.0
1752109440,2757.38,2760.5,2756.69,2759.26,1060038.0
1752109500,2759.25,2760.0,2758.61,2759.51,830506.0
1752109560,2759.52,2759.6,2757.67,2757.67,610184.0
1752109620,2757.68,2760.0,2757.6,2759.97,703174.0
1752109680,2759.96,2762.02,2759.96,2760.49,1078210.0
1752109740,2760.49,2762.0,2760.27,2761.99,771694.0
1752109800,2761.99,2762.39,2760.52,2761.04,1014628.0
1752109860,2761.03,2763.76,2761.03,2763.76,912562.0
1752109920,2763.76,2764.83,2762.79,2763.14,3556106.0
1752109980,2763.14,2763.57,2763.01,2763.18,2456686.0
1752110040,2763.17,2766.27,2763.17,2765.48,3125340.0
1752110100,2765.47,2765.48,2764.23,2764.77,1406798.0
1752110160,2764.88,2765.76,2763.39,2764.42,763724.0
1752110220,2764.33,2765.99,2764.32,2765.84,994992.0
1752110280,2765.85,2767.4,2764.97,2767.4,1426272.0
1752110340,2767.06,2773.5,2766.97,2773.5,5002526.0
1752110400,2773.53,2773.54,2770.24,2770.7,5430794.0
1752110460,2770.44,2770.44,2767.28,2768.02,2031314.0
1752110520,2768.02,2768.02,2766.39,2767.15,724494.0
1752110580,2767.15,2767.8,2766.0,2766.17,830862.0
1752110640,2766.17,2766.67,2765.25,2766.14,1248240.0
1752110700,2766.14,2769.72,2766.14,2768.0,855542.0
1752110760,2767.99,2768.0,2766.9,2767.61,449032.0
1752110820,2767.62,2767.62,2766.66,2766.8,274746.0
1752110880,2766.81,2768.0,2766.8,2767.99,276946.0
1752110940,2768.0,2769.73,2768.0,2769.28,1058542.0
1752111000,2769.27,2769.98,2766.69,2766.7,965028.0
1752111060,2766.79,2768.5,2766.79,2767.85,455142.0
1752111120,2767.85,2768.54,2767.36,2768.53,317248.0
1752111180,2768.54,2771.72,2768.54,2771.72,817134.0
1752111240,2771.83,2772.39,2769.9,2770.81,1700026.0
1752111300,2770.81,2772.66,2770.81,2771.81,604546.0
1752111360,2771.81,2772.18,2771.4,2772.17,709312.0
1752111420,2772.38,2772.58,2770.8,2772.57,2138754.0
1752111480,2772.65,2773.0,2771.4,2772.4,951692.0
1752111540,2772.4,2773.2,2772.0,2773.2,950360.0
1752111600,2773.2,2773.27,2772.32,2772.41,746436.0
1752111660,2772.42,2773.5,2772.41,2773.34,434774.0
1752111720,2773.34,2773.34,2771.55,2773.0,1399910.0
1752111780,2773.0,2773.14,2772.08,2772.29,1454922.0
1752111840,2772.29,2772.79,2772.17,2772.17,524522.0
1752111900,2772.17,2772.17,2769.55,2770.82,2060412.0
1752111960,2770.82,2771.17,2770.82,2771.01,453810.0
1752112020,2771.02,2771.02,2769.5,2769.71,1001900.0
1752112080,2769.7,2772.0,2769.7,2770.4,1207010.0
1752112140,2770.4,2771.49,2769.94,2771.33,1387054.0
1752112200,2771.65,2772.2,2770.87,2771.0,828462.0
1752112260,2771.01,2775.51,2770.83,2775.25,976836.0
1752112320,2775.26,2775.26,2773.39,2774.48,2257286.0
1752112380,2774.49,2776.05,2774.48,2775.25,2558028.0
1752112440,2775.71,2776.73,2775.46,2775.71,2038084.0
1752112500,2775.71,2776.42,2774.86,2775.8,1454070.0
1752112560,2775.79,2775.8,2774.88,2774.88,945112.0
1752112620,2774.88,2776.91,2774.6,2775.0,963874.0
1752112680,2775.0,2775.0,2774.1,2774.69,558090.0
1752112740,2774.39,2774.39,2772.28,2773.4,1182712.0
1752112800,2773.4,2774.47,2773.08,2773.72,1140986.0
1752112860,2773.63,2775.2,2773.11,2774.18,667810.0
1752112920,2774.01,2776.13,2772.65,2775.77,1030026.0
1752112980,2775.77,2778.07,2775.71,2777.94,1405592.0
1752113040,2777.94,2778.56,2776.01,2776.52,1897856.0
1752113100,2776.53,2778.85,2776.32,2777.46,4179114.0
1752113160,2777.46,2780.4,2776.92,2780.37,3447158.0
1752113220,2780.01,2780.01,2779.41,2779.66,2642342.0
1752113280,2779.66,2779.84,2777.73,2779.84,1279386.0
1752113340,2779.84,2782.0,2779.82,2780.73,1877458.0
1752113400,2780.73,2788.08,2779.74,2785.24,9305106.0
1752113460,2785.24,2788.45,2784.59,2787.4,4430136.0
1752113520,2787.4,2787.4,2784.9,2786.16,2780912.0
1752113580,2786.16,2786.73,2785.66,2786.01,1443522.0
1752113640,2786.01,2787.4,2785.34,2785.41,1523108.0
1752113700,2785.41,2785.41,2780.38,2780.38,3134620.0
1752113760,2780.38,2782.82,2780.38,2782.42,2616042.0
1752113820,2782.73,2783.84,2782.41,2783.61,1226228.0
1752113880,2783.61,2784.44,2782.59,2782.99,1131410.0
1752113940,2782.99,2783.25,2782.02,2782.68,1243920.0
1752114000,2782.69,2787.32,2782.64,2787.16,947500.0
1752114060,2787.16,2788.45,2786.45,2786.97,2193094.0
1752114120,2786.96,2786.97,2784.21,2784.22,1036026.0
1752114180,2784.05,2787.0,2784.05,2787.0,1605960.0
1752114240,2787.14,2787.49,2785.62,2786.7,1324764.0
1752114300,2786.55,2789.76,2786.06,2789.38,5816416.0
1752114360,2789.53,2798.27,2789.4,2793.7,14585758.0
1752114420,2793.82,2793.95,2792.0,2792.81,6387170.0
1752114480,2792.8,2792.81,2788.1,2788.98,3244526.0
1752114540,2788.11,2788.37,2782.98,2783.57,5160000.0
1752114600,2783.57,2784.64,2782.95,2783.55,2861070.0
1752114660,2783.56,2788.25,2783.55,2787.34,2343976.0
1752114720,2787.34,2787.35,2783.63,2784.37,944056.0
1752114780,2784.37,2784.88,2781.72,2782.6,1756012.0
1752114840,2782.59,2782.59,2778.25,2778.27,3714270.0
1752114900,2778.27,2779.83,2778.05,2779.09,2750492.0
1752114960,2779.08,2779.15,2775.92,2775.93,1920444.0
1752115020,2776.35,2776.83,2775.49,2776.8,2610582.0
1752115080,2776.8,2777.0,2775.05,2775.35,1355790.0
1752115140,2775.49,2777.25,2774.55,2776.98,2125666.0
1752115200,2776.98,2779.18,2776.98,2778.36,1360356.0
1752115260,2778.36,2780.0,2778.35,2779.56,1012220.0
1752115320,2779.56,2779.57,2779.16,2779.28,465352.0
1752115380,2779.57,2780.0,2777.17,2778.31,1234986.0
1752115440,2778.31,2778.66,2777.89,2777.89,878194.0
1752115500,2777.89,2778.25,2775.85,2778.25,2227972.0
1752115560,2778.57,2779.13,2778.32,2778.68,647134.0
1752115620,2778.68,2780.84,2778.68,2780.67,1124124.0
1752115680,2780.68,2780.68,2779.8,2780.41,592530.0
1752115740,2780.4,2781.42,2779.22,2780.31,2016946.0
1752115800,2780.35,2781.0,2779.23,2779.83,599686.0
1752115860,2779.83,2780.33,2778.82,2780.28,559706.0
1752115920,2780.27,2780.41,2779.22,2779.56,1101026.0
1752115980,2779.55,2779.56,2778.5,2778.52,592368.0
1752116040,2778.73,2779.96,2778.53,2779.83,696526.0
1752116100,2779.95,2780.39,2779.34,2779.43,698384.0
1752116160,2779.43,2779.7,2779.33,2779.69,392038.0
1752116220,2779.69,2780.5,2778.97,2780.5,903916.0
1752116280,2780.5,2782.7,2780.12,2782.7,1169658.0
1752116340,2782.7,2783.7,2782.0,2782.2,1321374.0
1752116400,2782.2,2784.84,2782.19,2784.58,2887946.0
1752116460,2784.58,2785.69,2784.34,2784.56,2359758.0
1752116520,2784.56,2784.74,2784.17,2784.74,642674.0
1752116580,2784.73,2785.59,2784.09,2784.66,1328760.0
1752116640,2784.65,2784.66,2783.44,2783.66,610354.0
1752116700,2783.66,2784.99,2783.66,2784.99,586384.0
1752116760,2784.99,2785.56,2784.67,2784.71,996216.0
1752116820,2784.99,2785.33,2784.83,2785.33,786906.0
1752116880,2785.48,2788.13,2785.36,2788.13,2052030.0
1752116940,2788.49,2788.99,2785.3,2785.56,1820970.0
1752117000,2785.56,2785.57,2783.87,2784.76,1109918.0
1752117060,2784.77,2784.94,2783.55,2783.7,848548.0
1752117120,2783.71,2785.48,2783.3,2785.47,704076.0
1752117180,2785.48,2785.48,2783.39,2783.39,1023176.0
1752117240,2783.39,2783.4,2781.4,2781.4,968628.0
1752117300,2781.4,2785.55,2781.25,2784.99,1098980.0
1752117360,2784.99,2784.99,2782.73,2782.73,974234.0
1752117420,2782.73,2782.74,2781.37,2781.47,939430.0
1752117480,2781.48,2781.63,2779.33,2780.55,1258446.0
1752117540,2780.56,2782.65,2780.55,2782.24,657800.0
1752117600,2782.24,2782.24,2781.34,2781.56,1183140.0
1752117660,2781.56,2781.56,2779.87,2779.87,393030.0
1752117720,2779.58,2779.92,2778.56,2779.43,1076024.0
1752117780,2779.42,2779.43,2778.27,2778.56,533996.0
1752117840,2778.55,2778.55,2776.51,2777.0,1489676.0
1752117900,2776.99,2777.22,2776.33,2776.92,1305346.0
1752117960,2776.92,2776.92,2775.0,2775.01,1511772.0
1752118020,2774.9,2776.83,2774.9,2776.49,1578894.0
1752118080,2776.49,2776.82,2776.36,2776.39,646678.0
1752118140,2776.81,2776.82,2776.36,2776.81,711572.0
1752118200,2776.81,2777.65,2776.81,2777.01,1696430.0
1752118260,2777.02,2777.02,2773.24,2775.33,4787270.0
1752118320,2775.33,2775.67,2772.65,2774.18,2667312.0
1752118380,2774.17,2774.25,2768.97,2771.37,4433516.0
1752118440,2771.46,2773.0,2771.46,2772.99,968152.0
1752118500,2773.0,2773.13,2771.19,2772.82,1858132.0
1752118560,2772.82,2773.97,2772.7,2773.17,787508.0
1752118620,2773.17,2773.18,2772.61,2773.1,551256.0
1752118680,2773.1,2773.47,2772.39,2772.63,430830.0
1752118740,2772.63,2772.88,2771.43,2772.22,784164.0
1752118800,2772.22,2772.22,2771.01,2771.01,753678.0
1752118860,2771.01,2771.06,2770.19,2770.19,531542.0
1752118920,2770.33,2771.33,2770.02,2770.98,1423582.0
1752118980,2770.98,2771.73,2770.32,2771.1,1177084.0
1752119040,2771.09,2772.0,2771.09,2771.99,587792.0
1752119100,2771.99,2772.0,2770.5,2771.11,451324.0
1752119160,2771.11,2771.16,2769.58,2770.45,2491948.0
1752119220,2770.45,2771.59,2770.02,2771.58,1298872.0
1752119280,2771.73,2772.19,2771.06,2771.59,618198.0
1752119340,2771.6,2772.51,2771.59,2771.84,876970.0
1752119400,2771.84,2773.6,2771.81,2773.6,1333096.0
1752119460,2773.74,2774.67,2773.12,2774.46,842564.0
1752119520,2774.45,2774.46,2773.0,2773.0,783364.0
1752119580,2773.01,2773.01,2771.98,2772.6,722630.0
1752119640,2772.6,2773.99,2772.45,2773.99,471400.0
1752119700,2773.99,2774.0,2773.52,2773.91,501088.0
1752119760,2773.91,2774.91,2773.91,2774.65,556348.0
1752119820,2774.65,2774.65,2773.91,2773.96,613086.0
1752119880,2773.96,2774.85,2773.86,2774.85,312362.0
1752119940,2774.85,2775.26,2774.6,2774.73,669022.0
1752120000,2774.52,2774.52,2773.58,2773.75,741448.0
1752120060,2773.76,2773.92,2773.0,2773.91,1145514.0
1752120120,2773.91,2773.91,2771.51,2771.51,504060.0
1752120180,2771.52,2771.84,2770.87,2771.0,1120570.0
1752120240,2771.0,2771.0,2769.23,2769.96,2100608.0
1752120300,2769.82,2770.15,2767.72,2768.44,1760782.0
1752120360,2768.44,2769.28,2768.24,2768.9,1977372.0
1752120420,2768.9,2769.07,2767.72,2767.95,930102.0
1752120480,2767.95,2767.98,2767.2,2767.31,777766.0
1752120540,2767.3,2767.41,2766.24,2766.24,1271060.0
1752120600,2766.25,2768.2,2766.0,2767.61,2269890.0
1752120660,2767.62,2767.62,2765.79,2766.44,1465430.0
1752120720,2766.63,2766.63,2765.22,2766.48,1307522.0
1752120780,2766.48,2766.48,2765.1,2766.08,1116850.0
1752120840,2766.07,2766.08,2764.53,2765.34,1430880.0
1752120900,2765.33,2765.38,2764.54,2765.37,683848.0
1752120960,2765.37,2768.54,2765.37,2767.75,1018604.0
1752121020,2767.76,2767.76,2766.81,2767.01,733612.0
1752121080,2767.01,2768.5,2767.01,2768.05,767954.0
1752121140,2768.06,2768.32,2767.06,2767.53,577634.0
1752121200,2767.54,2767.55,2766.77,2767.0,324412.0
1752121260,2767.0,2768.54,2766.99,2767.44,786258.0
1752121320,2767.43,2767.92,2767.43,2767.91,519894.0
1752121380,2767.91,2769.63,2767.91,2769.2,1080350.0
1752121440,2769.33,2769.73,2769.3,2769.73,596944.0
1752121500,2769.9,2771.35,2769.85,2769.94,1464612.0
1752121560,2769.93,2770.3,2769.76,2769.8,386200.0
1752121620,2769.81,2769.81,2768.67,2768.81,514556.0
1752121680,2769.0,2769.6,2768.91,2769.25,438432.0
1752121740,2769.25,2770.26,2769.25,2770.25,342814.0
1752121800,2770.26,2772.29,2770.25,2772.28,877854.0
1752121860,2772.29,2772.65,2771.54,2771.54,1400720.0
1752121920,2771.54,2774.21,2771.54,2772.96,2656322.0
1752121980,2772.95,2773.64,2772.95,2773.18,1037056.0
1752122040,2773.18,2773.45,2772.16,2773.45,821946.0
1752122100,2773.44,2773.78,2772.24,2773.64,697692.0
1752122160,2773.63,2774.33,2773.45,2774.01,1091242.0
1752122220,2774.0,2774.01,2773.46,2773.46,616538.0
1752122280,2773.46,2773.95,2773.11,2773.95,613970.0
1752122340,2773.94,2774.49,2773.24,2773.69,1211210.0
1752122400,2773.69,2773.69,2772.68,2773.53,1276548.0
1752122460,2773.52,2775.63,2773.52,2775.63,872702.0
1752122520,2775.5,2777.76,2775.49,2776.41,2765716.0
1752122580,2776.41,2777.0,2776.28,2776.28,2166148.0
1752122640,2776.29,2776.92,2776.23,2776.88,420212.0
1752122700,2776.88,2778.22,2776.75,2776.86,1391678.0
1752122760,2776.86,2776.86,2775.52,2775.52,396936.0
1752122820,2775.53,2776.45,2774.77,2776.29,715980.0
1752122880,2777.51,2778.45,2776.93,2777.42,2472094.0
1752122940,2777.42,2778.29,2777.06,2777.07,342150.0
1752123000,2777.49,2777.65,2777.06,2777.06,551440.0
1752123060,2777.07,2777.66,2777.06,2777.66,224568.0
1752123120,2777.65,2778.35,2777.26,2777.57,1480644.0
1752123180,2777.57,2777.99,2776.18,2776.84,474112.0
1752123240,2776.84,2776.84,2775.39,2775.39,1152326.0
1752123300,2775.39,2777.3,2775.39,2776.62,2230150.0
1752123360,2776.62,2777.17,2776.49,2777.16,866414.0
1752123420,2777.16,2777.17,2776.33,2776.48,431240.0
1752123480,2776.48,2776.74,2774.71,2776.74,604786.0
1752123540,2776.73,2777.46,2776.24,2777.29,432034.0
1752123600,2777.3,2778.0,2776.59,2776.6,688030.0
1752123660,2776.6,2778.18,2775.76,2778.18,551574.0
1752123720,2778.18,2779.33,2777.56,2777.75,1011848.0
1752123780,2777.97,2780.82,2777.97,2778.64,2407842.0
1752123840,2778.64,2778.64,2777.35,2777.97,958964.0
1752123900,2777.97,2777.97,2776.13,2776.4,1097338.0
1752123960,2776.4,2776.4,2774.86,2775.01,886672.0
1752124020,2775.01,2775.83,2774.54,2775.82,707966.0
1752124080,2775.83,2776.0,2774.42,2774.89,689032.0
1752124140,2774.9,2775.17,2774.48,2775.16,578050.0
1752124200,2775.4,2776.91,2774.93,2776.67,760610.0
1752124260,2776.67,2776.68,2775.0,2775.01,361884.0
1752124320,2775.0,2775.84,2774.93,2774.94,316990.0
1752124380,2774.93,2775.16,2774.35,2774.69,204970.0
1752124440,2774.69,2774.7,2773.34,2773.6,507064.0
1752124500,2773.6,2773.6,2771.91,2772.55,822374.0
1752124560,2772.55,2772.92,2771.53,2771.53,1110286.0
1752124620,2771.53,2773.86,2771.53,2773.86,1311632.0
1752124680,2773.86,2774.97,2773.63,2774.96,282774.0
1752124740,2774.96,2775.33,2773.66,2774.14,684894.0
1752124800,2774.15,2774.15,2773.01,2773.02,380332.0
1752124860,2773.01,2774.66,2773.01,2774.52,329660.0
1752124920,2774.52,2776.33,2774.35,2776.33,787540.0
1752124980,2776.33,2777.14,2776.32,2777.13,685768.0
1752125040,2777.13,2777.14,2776.0,2776.23,1761436.0
1752125100,2776.24,2777.09,2776.0,2776.86,295916.0
1752125160,2778.04,2780.07,2777.71,2780.0,2390150.0
1752125220,2779.46,2780.34,2779.3,2779.7,1446036.0
1752125280,2779.7,2779.71,2778.53,2778.54,1080806.0
1752125340,2778.54,2778.54,2776.86,2778.19,455338.0
1752125400,2778.19,2778.92,2776.87,2777.12,681418.0
1752125460,2777.12,2777.13,2776.26,2776.97,624214.0
1752125520,2777.12,2778.28,2777.12,2778.28,568154.0
1752125580,2778.27,2778.28,2777.05,2777.34,338972.0
1752125640,2777.33,2777.34,2776.36,2777.31,582124.0
1752125700,2777.32,2777.56,2776.74,2777.02,296922.0
1752125760,2777.02,2777.49,2776.96,2777.11,204846.0
1752125820,2777.12,2777.12,2776.29,2776.3,283584.0
1752125880,2776.1,2776.3,2775.8,2775.88,589948.0
1752125940,2775.89,2776.01,2775.35,2775.75,437078.0
1752126000,2775.75,2776.73,2775.19,2776.45,503236.0
1752126060,2776.45,2776.45,2775.21,2775.31,226828.0
1752126120,2775.31,2776.1,2775.31,2775.38,359900.0
1752126180,2775.5,2775.62,2775.37,2775.37,299742.0
1752126240,2775.37,2775.58,2774.31,2774.32,431976.0
1752126300,2774.31,2774.64,2774.0,2774.36,660620.0
1752126360,2774.35,2774.36,2772.32,2773.69,1145304.0
1752126420,2773.69,2775.55,2772.96,2775.55,1413070.0
1752126480,2775.59,2776.15,2775.33,2775.33,1721828.0
1752126540,2775.33,2776.34,2775.17,2776.22,1319928.0
1752126600,2776.21,2778.22,2776.21,2778.22,868812.0
1752126660,2778.22,2782.46,2778.21,2781.88,2852904.0
1752126720,2781.87,2783.61,2781.64,2783.0,3628042.0
1752126780,2783.0,2783.4,2781.3,2781.78,2367298.0
1752126840,2781.78,2781.98,2781.03,2781.09,1275938.0
1752126900,2781.09,2783.28,2781.09,2782.53,1189028.0
1752126960,2782.52,2782.73,2782.22,2782.23,489266.0
1752127020,2782.22,2782.52,2780.05,2780.38,670074.0
1752127080,2780.38,2780.88,2779.85,2780.37,547802.0
1752127140,2780.37,2780.38,2779.75,2780.23,368628.0
1752127200,2780.23,2782.29,2780.22,2782.28,715548.0
1752127260,2782.28,2782.43,2780.41,2781.03,614240.0
1752127320,2781.02,2782.49,2780.65,2781.4,750486.0
1752127380,2781.4,2782.0,2780.84,2782.0,614376.0
1752127440,2782.0,2784.1,2782.0,2782.75,2395476.0
1752127500,2782.74,2782.74,2780.56,2780.57,1041182.0
1752127560,2780.57,2781.08,2780.02,2780.03,2711860.0
1752127620,2780.02,2781.28,2780.0,2780.01,1646358.0
1752127680,2780.01,2781.25,2779.0,2779.72,1219354.0
1752127740,2779.73,2779.73,2778.4,2779.41,598158.0
1752127800,2779.58,2781.2,2779.42,2781.1,543786.0
1752127860,2781.09,2783.66,2780.97,2783.66,1422750.0
1752127920,2783.66,2788.74,2783.55,2786.75,5520770.0
1752127980,2786.75,2786.75,2784.48,2784.93,1225696.0
1752128040,2784.93,2785.3,2784.59,2784.59,921980.0
1752128100,2784.59,2786.74,2784.59,2786.43,1806344.0
1752128160,2786.43,2786.76,2785.55,2785.56,1543794.0
1752128220,2785.83,2787.11,2784.51,2785.89,2159288.0
1752128280,2785.89,2786.04,2785.34,2785.6,1070620.0
1752128340,2785.6,2785.6,2782.41,2782.99,1820072.0
1752128400,2782.99,2783.68,2782.5,2783.67,1096608.0
1752128460,2783.67,2785.53,2782.57,2785.17,1188184.0
1752128520,2785.17,2790.58,2784.46,2790.58,2935602.0
1752128580,2789.99,2790.0,2787.38,2787.39,3432328.0
1752128640,2787.39,2788.28,2787.15,2787.91,1064826.0
1752128700,2787.9,2788.99,2787.44,2788.08,1467162.0
1752128760,2788.08,2788.38,2787.87,2788.1,486132.0
1752128820,2788.1,2789.46,2787.81,2789.29,987266.0
1752128880,2789.28,2789.51,2788.7,2788.71,1431948.0
1752128940,2788.7,2788.71,2788.1,2788.19,1366808.0
1752129000,2788.16,2789.51,2787.9,2789.5,1358952.0
1752129060,2789.5,2792.52,2789.5,2792.27,5072392.0
1752129120,2792.28,2792.28,2790.63,2790.94,2593050.0
1752129180,2790.84,2792.13,2790.84,2791.6,1519744.0
1752129240,2791.6,2796.23,2791.59,2795.2,7194168.0
1752129300,2795.2,2799.04,2790.22,2790.22,8510390.0
1752129360,2790.22,2793.41,2790.22,2793.4,3896256.0
1752129420,2793.4,2795.19,2791.8,2791.94,2327334.0
1752129480,2791.94,2791.95,2786.73,2787.62,4322520.0
1752129540,2787.63,2788.56,2786.3,2786.58,3468312.0
1752129600,2786.57,2789.05,2785.28,2788.85,2014512.0
1752129660,2788.84,2789.1,2786.66,2786.67,974310.0
1752129720,2786.67,2786.67,2785.61,2785.85,884964.0
1752129780,2785.84,2786.75,2785.82,2786.52,956418.0
1752129840,2786.51,2786.52,2785.82,2785.96,875822.0
1752129900,2785.96,2786.9,2785.83,2786.36,757886.0
1752129960,2786.37,2788.42,2786.36,2787.31,960832.0
1752130020,2787.31,2790.0,2787.0,2789.99,1221850.0
1752130080,2789.99,2792.28,2789.14,2789.48,4066872.0
1752130140,2789.54,2790.29,2789.39,2790.29,3300670.0
1752130200,2790.29,2792.71,2790.0,2792.14,3504566.0
1752130260,2792.39,2794.81,2792.39,2794.11,4605268.0
1752130320,2794.11,2795.03,2793.1,2795.03,3262458.0
1752130380,2795.13,2795.83,2792.66,2793.25,1929614.0
1752130440,2793.25,2795.0,2793.04,2793.86,2717402.0
1752130500,2793.85,2794.38,2793.06,2794.38,887376.0
1752130560,2794.37,2795.22,2793.58,2793.77,952180.0
1752130620,2793.77,2793.8,2792.72,2793.27,876282.0
1752130680,2793.27,2793.95,2792.05,2793.59,990732.0
1752130740,2793.59,2795.28,2793.45,2794.29,792602.0
1752130800,2793.9,2793.91,2792.23,2792.77,1246774.0
1752130860,2792.77,2793.88,2791.6,2792.99,1652362.0
1752130920,2792.99,2797.66,2792.99,2797.07,4016868.0
1752130980,2797.07,2797.08,2794.67,2796.07,1917178.0
1752131040,2796.07,2797.28,2796.07,2797.27,1022092.0
1752131100,2797.27,2797.7,2794.57,2794.57,2239452.0
1752131160,2794.12,2796.27,2793.85,2796.11,1225028.0
1752131220,2796.11,2797.18,2795.8,2796.89,902476.0
1752131280,2796.89,2813.28,2796.76,2810.29,39011114.0
1752131340,2810.49,2814.0,2809.52,2812.73,12289206.0
1752131400,2813.03,2813.03,2806.59,2807.97,9935212.0
1752131460,2808.52,2817.37,2807.84,2815.58,14085602.0
1752131520,2815.39,2816.13,2813.4,2815.49,5671668.0
1752131580,2815.48,2815.97,2813.35,2815.0,5291864.0
1752131640,2815.25,2818.22,2813.27,2816.16,8719296.0
1752131700,2816.96,2817.25,2814.01,2816.18,4908950.0
1752131760,2816.18,2816.99,2812.73,2816.99,6327512.0
1752131820,2817.36,2819.31,2815.98,2819.02,7360458.0
1752131880,2819.25,2822.71,2817.15,2818.4,14867446.0
1752131940,2818.52,2818.52,2807.98,2809.08,24381724.0
1752132000,2808.96,2811.65,2808.91,2809.65,6880508.0
1752132060,2809.64,2810.91,2807.23,2807.23,3456946.0
1752132120,2807.23,2810.0,2805.3,2807.56,6172350.0
1752132180,2807.55,2808.93,2806.99,2807.41,4036882.0
1752132240,2807.42,2808.0,2805.51,2806.01,2124956.0
1752132300,2806.0,2806.84,2805.08,2806.25,2785636.0
1752132360,2805.97,2806.94,2805.56,2805.59,2904568.0
1752132420,2805.59,2806.47,2805.39,2805.4,1880342.0
1752132480,2805.39,2806.01,2802.41,2805.74,3437528.0
1752132540,2804.31,2808.44,2804.31,2808.21,2833702.0
1752132600,2808.22,2814.45,2808.14,2810.14,6967230.0
1752132660,2810.23,2811.46,2809.18,2810.19,1484212.0
1752132720,2810.19,2810.2,2807.0,2809.76,1444072.0
1752132780,2809.76,2809.99,2806.71,2809.86,1516692.0
1752132840,2809.94,2812.0,2809.92,2810.76,1562156.0
1752132900,2810.76,2811.0,2808.05,2808.05,1068210.0
1752132960,2808.05,2808.37,2806.0,2806.0,1229704.0
1752133020,2806.01,2806.01,2804.28,2804.49,1361666.0
1752133080,2804.5,2806.16,2804.0,2806.14,1681650.0
1752133140,2806.56,2806.84,2802.03,2802.96,6517074.0
1752133200,2802.96,2804.8,2802.52,2804.56,986756.0
1752133260,2804.56,2805.32,2789.45,2789.58,16808930.0
1752133320,2789.83,2793.79,2789.67,2793.13,7155604.0
1752133380,2793.14,2799.61,2792.29,2796.73,5653714.0
1752133440,2796.72,2797.0,2794.37,2794.37,3028254.0
1752133500,2794.17,2794.37,2787.77,2790.99,7643358.0
1752133560,2790.98,2791.29,2789.53,2790.44,4103912.0
1752133620,2790.43,2790.95,2788.2,2789.99,2992072.0
1752133680,2790.0,2790.0,2788.53,2789.12,2414042.0
1752133740,2789.13,2789.88,2786.92,2787.39,4586024.0
1752133800,2787.4,2789.51,2785.82,2789.51,4218162.0
1752133860,2789.5,2791.03,2788.76,2789.02,2407302.0
1752133920,2788.89,2789.92,2787.27,2789.06,2217290.0
1752133980,2789.07,2789.19,2787.55,2788.0,1337310.0
1752134040,2787.99,2789.8,2787.99,2789.5,877756.0
1752134100,2789.51,2791.36,2789.32,2790.48,1197978.0
1752134160,2790.48,2791.76,2790.1,2790.87,1588516.0
1752134220,2790.87,2791.22,2789.91,2790.09,1066008.0
1752134280,2790.08,2790.5,2790.08,2790.5,443608.0
1752134340,2790.13,2790.48,2789.59,2789.6,798142.0
1752134400,2789.6,2789.69,2787.8,2787.81,1495780.0
1752134460,2787.76,2789.72,2787.0,2787.65,2374414.0
1752134520,2787.66,2789.57,2787.04,2789.55,1752280.0
1752134580,2789.55,2789.55,2788.23,2788.23,820430.0
1752134640,2788.23,2789.34,2787.02,2789.33,643592.0
1752134700,2789.34,2789.63,2788.4,2788.51,745080.0
1752134760,2788.42,2788.42,2785.36,2786.57,2013150.0
1752134820,2786.57,2787.61,2785.47,2787.2,882484.0
1752134880,2787.2,2788.0,2785.57,2786.07,2002812.0
1752134940,2786.07,2786.33,2784.06,2786.32,2808478.0
1752135000,2786.32,2786.94,2785.62,2786.93,842136.0
1752135060,2786.93,2787.3,2784.75,2785.49,1742280.0
1752135120,2785.5,2785.5,2783.12,2783.13,1661616.0
1752135180,2783.13,2784.0,2782.12,2782.13,1603054.0
1752135240,2782.13,2783.76,2782.13,2783.74,1652986.0
1752135300,2783.74,2788.8,2783.74,2788.79,1952052.0
1752135360,2788.8,2792.52,2788.59,2791.7,3341558.0
1752135420,2791.7,2793.24,2789.92,2792.06,2192328.0
1752135480,2792.06,2792.67,2789.5,2790.25,2480162.0
1752135540,2790.27,2792.3,2789.73,2792.0,1037136.0
1752135600,2792.01,2792.01,2790.03,2790.03,846094.0
1752135660,2790.01,2790.68,2789.64,2790.27,879580.0
1752135720,2790.17,2793.0,2790.16,2792.2,823794.0
1752135780,2792.2,2792.21,2789.26,2789.48,1408544.0
1752135840,2789.48,2790.67,2789.0,2790.43,992514.0
1752135900,2790.44,2790.49,2786.18,2787.04,1999086.0
1752135960,2787.04,2788.0,2786.85,2787.44,393598.0
1752136020,2787.45,2789.28,2787.23,2789.28,588082.0
1752136080,2789.28,2789.57,2786.53,2786.78,2096602.0
1752136140,2786.86,2788.42,2786.86,2788.42,594912.0
1752136200,2788.41,2789.39,2787.25,2788.47,1707282.0
1752136260,2788.64,2790.04,2788.0,2788.01,746932.0
1752136320,2788.0,2789.18,2787.89,2789.01,1341438.0
1752136380,2789.01,2790.08,2788.5,2789.62,556906.0
1752136440,2789.61,2791.77,2789.02,2791.68,741782.0
1752136500,2791.67,2792.0,2791.02,2791.02,460516.0
1752136560,2791.03,2792.71,2791.02,2792.26,1164878.0
1752136620,2792.25,2795.16,2792.25,2794.01,1840054.0
1752136680,2794.01,2795.79,2794.01,2795.45,1727280.0
1752136740,2795.45,2795.81,2794.04,2794.05,1427632.0
1752136800,2794.04,2794.6,2786.77,2789.78,4794342.0
1752136860,2789.78,2789.78,2787.92,2788.7,1000134.0
1752136920,2788.9,2791.14,2788.9,2790.99,987570.0
1752136980,2790.99,2791.0,2789.32,2790.12,552794.0
1752137040,2789.97,2791.71,2789.81,2791.36,1046544.0
1752137100,2791.37,2791.37,2790.5,2790.72,446280.0
1752137160,2790.72,2790.73,2789.72,2789.73,602216.0
1752137220,2789.73,2789.73,2785.81,2787.54,2313508.0
1752137280,2787.45,2787.8,2786.0,2786.0,928606.0
1752137340,2786.0,2787.57,2785.72,2787.57,1237174.0
1752137400,2787.56,2787.96,2786.9,2787.67,701652.0
1752137460,2787.67,2787.98,2787.29,2787.43,787308.0
1752137520,2787.42,2787.54,2784.87,2787.24,1189408.0
1752137580,2787.24,2787.59,2786.23,2786.24,876494.0
1752137640,2786.24,2786.95,2785.18,2786.74,707874.0
1752137700,2786.73,2786.74,2785.5,2786.65,1177666.0
1752137760,2786.66,2787.77,2784.98,2786.24,1440716.0
1752137820,2786.25,2787.17,2786.24,2786.71,793316.0
1752137880,2786.7,2787.11,2786.41,2786.71,269532.0
1752137940,2786.7,2787.48,2786.62,2787.32,869784.0
1752138000,2787.33,2788.39,2787.32,2787.93,480730.0
1752138060,2788.12,2788.98,2787.78,2788.32,515368.0
1752138120,2788.32,2788.66,2788.13,2788.57,379224.0
1752138180,2788.57,2788.57,2787.79,2787.79,366828.0
1752138240,2787.79,2787.98,2785.36,2785.36,1194770.0
1752138300,2785.37,2786.74,2785.36,2786.21,812780.0
1752138360,2786.21,2787.29,2786.21,2787.1,654898.0
1752138420,2787.09,2787.29,2786.7,2787.29,260810.0
1752138480,2787.29,2787.29,2785.23,2786.13,634614.0
1752138540,2786.14,2786.14,2783.8,2784.03,1674432.0
1752138600,2784.16,2784.63,2783.23,2784.63,1169562.0
1752138660,2784.63,2784.63,2780.85,2782.49,4112690.0
1752138720,2782.48,2782.91,2780.81,2780.96,2570902.0
1752138780,2780.96,2780.96,2778.99,2780.4,3728140.0
1752138840,2780.39,2781.53,2779.89,2781.53,893950.0
1752138900,2781.41,2784.25,2781.41,2781.99,1191978.0
1752138960,2782.13,2783.75,2781.99,2783.11,742816.0
1752139020,2783.1,2784.21,2782.45,2784.21,693466.0
1752139080,2784.21,2785.22,2784.11,2784.61,802978.0
1752139140,2784.61,2784.61,2783.79,2784.6,613648.0
1752139200,2784.59,2785.2,2784.34,2784.77,1571056.0
1752139260,2784.77,2784.89,2781.9,2781.91,621544.0
1752139320,2781.91,2781.91,2779.37,2779.88,1375308.0
1752139380,2779.88,2780.24,2778.87,2779.61,1799026.0
1752139440,2779.6,2779.61,2778.74,2779.46,953400.0
1752139500,2779.78,2781.46,2779.78,2780.58,790938.0
1752139560,2780.58,2780.83,2780.12,2780.79,427164.0
1752139620,2780.78,2781.46,2780.14,2780.14,511072.0
1752139680,2780.14,2781.69,2779.8,2781.69,419188.0
1752139740,2781.69,2782.72,2781.69,2782.71,392296.0
1752139800,2782.72,2782.72,2780.2,2780.68,926976.0
1752139860,2780.69,2780.69,2779.61,2780.0,643172.0
1752139920,2779.99,2783.35,2779.07,2783.35,1046508.0
1752139980,2783.09,2783.09,2779.3,2780.18,2585950.0
1752140040,2780.19,2781.19,2780.18,2780.2,278636.0
1752140100,2780.42,2782.87,2780.42,2782.87,420496.0
1752140160,2782.87,2783.0,2781.85,2781.9,772272.0
1752140220,2781.9,2783.29,2781.9,2782.3,591536.0
1752140280,2782.3,2782.31,2781.49,2781.94,453612.0
1752140340,2781.93,2782.58,2780.0,2780.0,799102.0
1752140400,2780.01,2781.14,2780.0,2780.01,382478.0
1752140460,2780.01,2780.16,2779.32,2779.6,856646.0
1752140520,2779.6,2780.08,2779.06,2779.13,953762.0
1752140580,2779.13,2779.13,2777.28,2778.22,2197738.0
1752140640,2778.22,2778.36,2776.93,2776.99,1190752.0
1752140700,2776.94,2779.09,2776.3,2778.52,2248426.0
1752140760,2778.51,2778.66,2777.59,2777.97,581946.0
1752140820,2778.11,2778.8,2777.68,2777.68,454836.0
1752140880,2777.52,2777.52,2774.26,2775.64,5537322.0
1752140940,2775.65,2775.65,2774.66,2775.5,1065452.0
1752141000,2775.49,2777.27,2774.97,2775.99,860088.0
1752141060,2775.99,2776.69,2775.59,2775.83,596224.0
1752141120,2775.84,2777.24,2775.83,2776.93,556382.0
1752141180,2776.92,2777.53,2776.81,2776.82,691050.0
1752141240,2776.82,2778.32,2776.81,2778.09,661088.0
1752141300,2778.1,2778.29,2776.2,2776.2,684876.0
1752141360,2776.2,2776.35,2774.0,2774.46,1436582.0
1752141420,2774.54,2777.47,2774.54,2777.38,860988.0
1752141480,2777.38,2778.0,2776.6,2777.17,1404204.0
1752141540,2777.16,2777.48,2776.53,2777.48,697268.0
1752141600,2777.47,2777.47,2776.35,2776.65,372338.0
1752141660,2776.65,2780.0,2776.65,2778.5,1689390.0
1752141720,2778.49,2778.5,2775.25,2775.26,453276.0
1752141780,2775.25,2775.74,2774.0,2774.01,843760.0
1752141840,2774.0,2774.43,2773.78,2773.99,1073034.0
1752141900,2773.98,2775.78,2773.21,2775.58,1191952.0
1752141960,2775.58,2776.0,2774.43,2774.44,987736.0
1752142020,2774.44,2774.44,2771.9,2773.12,2125036.0
1752142080,2773.11,2776.12,2773.11,2774.92,1967962.0
1752142140,2774.92,2774.92,2772.75,2772.76,972076.0
1752142200,2772.76,2773.91,2772.5,2773.68,1016770.0
1752142260,2773.69,2775.42,2773.68,2774.08,758060.0
1752142320,2774.07,2774.08,2772.07,2772.08,772838.0
1752142380,2772.07,2773.35,2771.4,2773.35,4686294.0
1752142440,2773.35,2773.35,2772.05,2772.27,666660.0
1752142500,2772.58,2774.0,2772.58,2773.99,946102.0
1752142560,2773.99,2775.37,2773.99,2774.82,1071026.0
1752142620,2774.82,2776.3,2773.99,2775.84,1367186.0
1752142680,2775.83,2776.14,2774.17,2774.18,602506.0
1752142740,2774.18,2775.42,2774.17,2774.88,709378.0
1752142800,2774.88,2775.18,2774.33,2774.69,360472.0
1752142860,2774.44,2775.79,2774.44,2775.79,302656.0
1752142920,2775.79,2775.79,2774.7,2775.33,336306.0
1752142980,2775.33,2775.33,2773.38,2774.67,595632.0
1752143040,2774.67,2774.81,2773.8,2774.08,499780.0
1752143100,2774.08,2775.22,2774.08,2774.78,443610.0
1752143160,2774.78,2774.79,2774.32,2774.61,318524.0
1752143220,2774.61,2775.0,2774.38,2774.57,517064.0
1752143280,2774.56,2775.28,2774.44,2775.28,305842.0
1752143340,2775.28,2776.15,2774.45,2774.46,690050.0
1752143400,2774.45,2777.0,2774.45,2776.99,1022548.0
1752143460,2777.0,2778.59,2776.99,2778.59,1087872.0
1752143520,2778.59,2779.8,2778.59,2779.06,2425902.0
1752143580,2779.06,2779.8,2778.68,2779.73,877644.0
1752143640,2779.47,2780.55,2779.09,2779.67,1483398.0
1752143700,2779.67,2782.39,2779.02,2780.88,2343704.0
1752143760,2780.88,2781.77,2780.8,2781.24,1030304.0
1752143820,2781.24,2781.34,2780.34,2780.78,677702.0
1752143880,2780.79,2781.0,2780.78,2781.0,477084.0
1752143940,2781.0,2782.35,2780.78,2781.7,1343282.0
1752144000,2781.69,2781.7,2780.92,2780.92,475970.0
1752144060,2780.92,2781.19,2779.58,2781.19,1040034.0
1752144120,2781.18,2783.28,2781.18,2783.28,854694.0
1752144180,2783.27,2783.62,2779.26,2780.76,2422854.0
1752144240,2780.77,2780.89,2778.73,2779.74,1228356.0
1752144300,2779.74,2779.84,2778.81,2778.89,861868.0
1752144360,2778.9,2779.71,2777.31,2778.54,2347142.0
1752144420,2778.53,2778.54,2777.4,2777.84,409432.0
1752144480,2777.84,2778.28,2777.36,2778.21,532138.0
1752144540,2778.21,2780.1,2777.87,2780.1,609872.0
1752144600,2780.1,2783.34,2780.1,2781.8,1586508.0
1752144660,2781.79,2782.54,2781.44,2781.99,519688.0
1752144720,2782.14,2783.41,2782.14,2783.33,822388.0
1752144780,2783.33,2785.6,2782.97,2784.87,2362274.0
1752144840,2784.87,2785.0,2783.87,2784.86,1220562.0
1752144900,2784.86,2784.86,2783.04,2783.14,1407414.0
1752144960,2783.14,2783.14,2782.57,2783.13,627758.0
1752145020,2783.19,2784.52,2782.72,2784.52,418742.0
1752145080,2784.51,2784.87,2783.22,2783.45,479494.0
1752145140,2783.45,2783.52,2783.0,2783.51,815918.0
1752145200,2783.51,2783.51,2779.92,2780.21,2942658.0
1752145260,2780.21,2781.02,2780.2,2780.95,536804.0
1752145320,2781.01,2781.18,2779.56,2779.6,556142.0
1752145380,2779.59,2780.44,2778.41,2780.15,1061536.0
1752145440,2779.76,2780.35,2779.5,2779.5,789940.0
1752145500,2779.5,2781.98,2779.5,2781.95,875712.0
1752145560,2781.94,2782.28,2781.32,2781.32,697728.0
1752145620,2781.13,2782.78,2780.63,2780.63,749220.0
1752145680,2780.63,2780.63,2780.0,2780.01,418036.0
1752145740,2780.0,2780.37,2779.23,2779.23,786838.0
1752145800,2779.24,2779.25,2778.0,2778.0,452180.0
1752145860,2778.0,2779.11,2778.0,2779.1,398408.0
1752145920,2779.11,2780.0,2778.8,2779.37,522700.0
1752145980,2779.38,2779.84,2778.8,2779.73,370812.0
1752146040,2779.74,2781.44,2779.73,2781.23,523080.0
1752146100,2781.22,2781.5,2777.0,2777.32,1792800.0
1752146160,2777.32,2779.28,2777.32,2778.6,1030194.0
1752146220,2778.72,2779.39,2778.41,2778.83,309482.0
1752146280,2778.83,2779.07,2778.22,2778.23,510294.0
1752146340,2778.22,2780.16,2778.22,2780.0,551002.0
1752146400,2780.0,2782.18,2779.86,2781.92,441088.0
1752146460,2781.68,2782.55,2779.8,2779.8,1184900.0
1752146520,2779.8,2779.8,2778.1,2779.31,2277442.0
1752146580,2779.31,2780.08,2779.31,2779.68,318884.0
1752146640,2779.67,2779.68,2778.36,2778.67,213820.0
1752146700,2778.66,2779.3,2778.43,2779.0,229954.0
1752146760,2779.0,2779.23,2777.68,2777.74,329166.0
1752146820,2777.74,2779.07,2777.6,2778.45,387136.0
1752146880,2778.45,2779.65,2778.42,2779.65,154426.0
1752146940,2779.28,2779.92,2778.48,2779.14,773504.0
1752147000,2779.14,2779.14,2777.74,2777.74,344310.0
1752147060,2777.75,2778.55,2777.5,2777.52,273404.0
1752147120,2777.52,2777.93,2777.01,2777.51,522706.0
1752147180,2777.52,2777.52,2776.52,2776.68,396004.0
1752147240,2776.68,2776.69,2775.55,2775.79,778368.0
1752147300,2775.57,2776.69,2775.57,2776.53,722056.0
1752147360,2776.54,2777.39,2776.42,2777.39,552558.0
1752147420,2777.39,2778.56,2777.38,2777.55,655774.0
1752147480,2777.55,2777.55,2775.55,2775.56,1121658.0
1752147540,2775.56,2775.56,2773.75,2773.75,1859350.0
1752147600,2773.76,2775.38,2773.75,2774.68,839754.0
1752147660,2774.67,2776.26,2774.67,2775.85,660426.0
1752147720,2775.85,2776.33,2775.0,2775.01,275836.0
1752147780,2775.0,2775.38,2774.93,2774.93,518994.0
1752147840,2775.17,2775.65,2774.91,2775.08,474062.0
1752147900,2775.09,2775.72,2775.08,2775.72,428308.0
1752147960,2775.71,2776.2,2775.1,2775.14,1049942.0
1752148020,2775.14,2775.5,2774.0,2774.0,680918.0
1752148080,2774.0,2775.39,2773.7,2775.38,796114.0
1752148140,2775.38,2776.34,2775.3,2776.34,1096678.0
1752148200,2776.34,2777.86,2776.12,2777.86,900658.0
1752148260,2777.42,2777.42,2775.3,2776.19,1749810.0
1752148320,2776.2,2776.2,2774.66,2775.86,518038.0
1752148380,2775.86,2775.86,2774.32,2774.82,546956.0
1752148440,2774.82,2774.94,2773.7,2774.38,665432.0
1752148500,2774.38,2775.0,2772.0,2773.24,2312640.0
1752148560,2773.24,2774.74,2773.23,2774.74,986734.0
1752148620,2774.85,2776.99,2774.85,2776.99,1411132.0
1752148680,2777.31,2777.32,2776.26,2777.06,443234.0
1752148740,2777.07,2778.0,2777.06,2777.39,788222.0
1752148800,2777.39,2777.39,2775.7,2776.32,1507146.0
1752148860,2776.32,2776.43,2774.66,2775.27,1390134.0
1752148920,2775.27,2776.0,2774.32,2774.32,420580.0
1752148980,2774.32,2774.32,2772.85,2773.33,668558.0
1752149040,2773.34,2775.98,2773.0,2773.63,974372.0
1752149100,2773.63,2775.3,2773.63,2774.56,983448.0
1752149160,2774.55,2774.9,2773.43,2774.47,405576.0
1752149220,2774.47,2774.47,2772.17,2772.95,1363426.0
1752149280,2772.95,2773.61,2772.02,2772.05,722164.0
1752149340,2772.05,2775.31,2771.75,2772.99,3269218.0
1752149400,2772.83,2773.73,2765.7,2770.54,9904456.0
1752149460,2770.31,2771.66,2770.3,2771.65,1466334.0
1752149520,2771.65,2771.65,2768.4,2768.95,5806754.0
1752149580,2769.08,2769.15,2767.55,2767.72,3375494.0
1752149640,2767.83,2768.67,2767.0,2767.83,3128662.0
1752149700,2767.83,2770.0,2767.82,2768.9,1890552.0
1752149760,2768.78,2770.32,2768.64,2769.05,2040616.0
1752149820,2769.04,2770.49,2768.8,2770.49,1255412.0
1752149880,2770.49,2770.49,2768.5,2768.82,695904.0
1752149940,2768.92,2771.42,2767.88,2771.42,2514518.0
1752150000,2771.42,2771.42,2768.61,2768.76,1353322.0
1752150060,2768.77,2769.88,2768.76,2769.03,634948.0
1752150120,2768.91,2769.8,2768.7,2769.52,924232.0
1752150180,2769.51,2769.86,2768.6,2769.38,560986.0
1752150240,2769.38,2770.76,2769.37,2769.67,911066.0
1752150300,2769.66,2769.67,2766.38,2768.16,2757660.0
1752150360,2768.16,2771.41,2768.16,2771.19,1571728.0
1752150420,2771.58,2774.67,2771.58,2774.01,2205242.0
1752150480,2774.01,2775.71,2774.01,2775.01,2622748.0
1752150540,2775.0,2775.78,2773.94,2773.94,1318718.0
1752150600,2774.07,2775.77,2774.07,2774.85,1489632.0
1752150660,2774.86,2777.47,2774.27,2775.02,2493674.0
1752150720,2775.01,2775.01,2772.9,2774.37,860496.0
1752150780,2774.37,2774.37,2772.69,2772.84,888854.0
1752150840,2772.84,2774.33,2772.84,2773.43,495648.0
1752150900,2773.43,2773.81,2772.8,2773.18,542118.0
1752150960,2773.18,2775.0,2773.17,2774.13,697762.0
1752151020,2774.13,2774.14,2772.85,2773.45,493148.0
1752151080,2773.45,2773.67,2772.51,2772.51,387930.0
1752151140,2772.51,2773.53,2772.45,2773.13,764022.0
1752151200,2773.12,2773.66,2773.04,2773.26,335778.0
1752151260,2773.26,2773.43,2773.06,2773.07,305978.0
1752151320,2773.07,2773.36,2772.46,2772.9,332222.0
1752151380,2772.91,2774.94,2772.9,2774.41,1473678.0
1752151440,2774.41,2774.41,2773.15,2773.15,259152.0
1752151500,2773.16,2773.25,2772.66,2773.25,590562.0
1752151560,2773.25,2773.73,2772.62,2773.11,642080.0
1752151620,2773.1,2773.73,2772.7,2772.7,315410.0
1752151680,2772.7,2774.09,2771.07,2774.09,1487280.0
1752151740,2774.25,2774.38,2772.21,2774.36,502330.0
1752151800,2774.36,2774.36,2770.59,2772.16,2495606.0
1752151860,2772.16,2773.43,2772.16,2772.3,1075472.0
1752151920,2772.31,2773.44,2772.03,2772.59,1996832.0
1752151980,2772.6,2773.4,2772.46,2773.28,470888.0
1752152040,2773.27,2773.28,2772.45,2772.87,235764.0
1752152100,2772.88,2773.08,2771.19,2771.89,1963526.0
1752152160,2771.89,2775.92,2771.88,2775.0,1784884.0
1752152220,2775.0,2775.79,2774.29,2775.73,1089918.0
1752152280,2775.73,2778.29,2775.73,2778.15,3188428.0
1752152340,2778.14,2778.63,2777.09,2777.24,1257448.0
1752152400,2777.24,2778.89,2775.53,2778.89,2287184.0
1752152460,2778.89,2779.5,2778.04,2779.5,2013054.0
1752152520,2779.5,2781.73,2779.5,2781.73,2938306.0
1752152580,2781.72,2783.91,2781.71,2782.55,5118416.0
1752152640,2782.55,2782.67,2779.66,2780.18,2189096.0
1752152700,2780.34,2780.35,2777.6,2777.81,2207914.0
1752152760,2777.81,2779.75,2777.54,2779.52,1017418.0
1752152820,2779.51,2780.66,2779.02,2779.35,1217276.0
1752152880,2779.35,2780.0,2778.03,2778.15,535958.0
1752152940,2778.16,2778.58,2777.16,2778.01,683696.0
1752153000,2778.01,2778.02,2776.02,2776.99,915142.0
1752153060,2776.98,2778.85,2776.98,2778.85,780062.0
1752153120,2778.57,2780.0,2777.19,2779.99,891848.0
1752153180,2780.4,2785.26,2780.4,2783.18,3249360.0
1752153240,2783.18,2783.4,2781.73,2782.85,1241466.0
1752153300,2782.85,2784.75,2782.84,2783.43,1501176.0
1752153360,2783.43,2783.84,2782.61,2783.62,897632.0
1752153420,2783.62,2783.62,2781.57,2781.58,690530.0
1752153480,2781.57,2784.12,2781.4,2784.12,1349730.0
1752153540,2784.12,2784.3,2782.73,2782.89,845414.0
1752153600,2782.89,2783.77,2781.93,2783.77,695302.0
1752153660,2783.77,2784.97,2783.26,2783.79,2341316.0
1752153720,2783.79,2785.87,2783.33,2784.24,3501452.0
1752153780,2784.24,2784.66,2783.92,2783.93,1027172.0
1752153840,2783.93,2784.5,2783.01,2783.1,622786.0
1752153900,2783.1,2783.6,2782.01,2782.86,814248.0
1752153960,2782.86,2785.65,2782.86,2785.41,1136120.0
1752154020,2785.75,2788.65,2784.88,2787.47,3898336.0
1752154080,2787.47,2788.26,2786.46,2786.46,2200844.0
1752154140,2786.61,2787.62,2786.42,2787.43,1352000.0
1752154200,2787.42,2788.88,2785.67,2785.86,3626996.0
1752154260,2785.94,2785.94,2779.43,2780.72,4969982.0
1752154320,2780.69,2780.91,2779.34,2780.57,2102248.0
1752154380,2780.41,2780.86,2777.35,2777.38,2476788.0
1752154440,2777.38,2777.38,2773.62,2774.59,4248550.0
1752154500,2774.83,2775.88,2774.0,2775.46,4242772.0
1752154560,2776.17,2780.32,2775.37,2779.85,1767292.0
1752154620,2780.05,2781.24,2778.45,2779.88,1398488.0
1752154680,2779.88,2780.12,2777.42,2779.3,910992.0
1752154740,2779.3,2779.83,2778.5,2779.25,649416.0
1752154800,2780.11,2784.09,2780.11,2781.94,2209188.0
1752154860,2781.77,2782.0,2778.27,2778.35,2229748.0
1752154920,2778.35,2778.83,2776.9,2777.02,1615122.0
1752154980,2776.85,2776.85,2771.53,2772.54,3282594.0
1752155040,2772.53,2781.59,2772.37,2781.58,3072318.0
1752155100,2782.4,2793.49,2781.0,2793.44,11122242.0
1752155160,2793.44,2793.44,2781.62,2781.65,4994918.0
1752155220,2780.9,2782.47,2772.61,2774.12,5532294.0
1752155280,2774.12,2776.47,2773.75,2774.0,3206886.0
1752155340,2774.23,2774.44,2771.13,2772.36,3995876.0
1752155400,2772.29,2776.45,2772.28,2775.67,3286498.0
1752155460,2776.14,2781.38,2776.14,2779.02,4716814.0
1752155520,2779.02,2779.2,2776.6,2777.44,1313162.0
1752155580,2777.31,2779.99,2775.57,2779.99,1826190.0
1752155640,2779.99,2779.99,2776.68,2777.99,1382262.0
1752155700,2777.99,2779.83,2775.89,2775.99,1563270.0
1752155760,2775.99,2776.68,2774.01,2775.49,1340786.0
1752155820,2775.49,2781.84,2773.76,2779.86,2656818.0
1752155880,2779.86,2781.68,2777.83,2777.83,1909026.0
1752155940,2777.84,2782.0,2777.23,2782.0,1355348.0
1752156000,2782.66,2784.18,2779.17,2779.17,3998858.0
1752156060,2779.17,2779.19,2771.66,2773.04,3988118.0
1752156120,2773.04,2776.58,2772.56,2775.81,5607422.0
1752156180,2776.09,2776.48,2774.23,2775.03,950146.0
1752156240,2775.03,2778.53,2774.98,2777.29,788686.0
1752156300,2777.11,2777.17,2774.18,2776.0,1189564.0
1752156360,2775.66,2777.88,2771.65,2777.76,2903096.0
1752156420,2777.64,2778.87,2776.68,2778.75,1166208.0
1752156480,2778.98,2783.79,2778.98,2780.77,3601140.0
1752156540,2780.77,2780.77,2776.59,2778.44,2424910.0
1752156600,2778.44,2782.58,2777.7,2782.03,1138986.0
1752156660,2781.58,2784.27,2781.58,2783.82,1917900.0
1752156720,2783.82,2784.15,2780.65,2781.51,1442092.0
1752156780,2781.5,2782.93,2781.42,2781.87,610508.0
1752156840,2781.86,2782.81,2781.14,2781.7,1029890.0
1752156900,2781.97,2788.06,2781.97,2787.75,3167886.0
1752156960,2787.59,2787.61,2785.01,2785.98,2335848.0
1752157020,2785.87,2787.63,2785.86,2787.17,1501038.0
1752157080,2786.73,2790.69,2786.4,2789.14,3527296.0
1752157140,2788.91,2790.0,2788.4,2789.99,2063220.0
1752157200,2790.0,2791.17,2781.77,2782.27,4532106.0
1752157260,2781.88,2781.99,2778.21,2779.52,4115104.0
1752157320,2779.43,2783.15,2779.43,2780.47,1406642.0
1752157380,2780.48,2783.47,2780.0,2781.65,1181048.0
1752157440,2781.53,2781.81,2779.09,2779.24,851798.0
1752157500,2779.39,2779.39,2766.0,2767.86,21066122.0
1752157560,2767.86,2770.47,2758.0,2760.56,27520166.0
1752157620,2761.67,2763.33,2758.44,2759.48,12019414.0
1752157680,2759.87,2767.56,2757.82,2764.2,13176828.0
1752157740,2764.12,2764.13,2761.95,2762.75,3878784.0
1752157800,2763.48,2764.6,2761.85,2763.1,3251340.0
1752157860,2763.1,2769.38,2763.1,2765.81,7325318.0
1752157920,2765.81,2766.15,2764.43,2765.85,2518432.0
1752157980,2765.85,2767.71,2765.14,2765.14,2265446.0
1752158040,2765.42,2766.4,2763.89,2764.51,1860900.0
1752158100,2764.92,2767.24,2764.24,2766.89,2772066.0
1752158160,2766.55,2771.94,2766.55,2771.92,3311868.0
1752158220,2771.92,2775.0,2771.92,2774.73,5521862.0
1752158280,2774.69,2775.01,2772.99,2773.52,2462624.0
1752158340,2773.52,2774.41,2772.94,2774.08,1220278.0
1752158400,2773.98,2774.11,2772.13,2773.69,1068372.0
1752158460,2773.14,2773.69,2771.5,2771.5,2096528.0
1752158520,2771.51,2772.43,2770.53,2771.22,1321960.0
1752158580,2771.22,2771.7,2769.53,2769.53,1006944.0
1752158640,2769.54,2771.38,2769.03,2770.21,1085772.0
1752158700,2770.2,2771.41,2767.88,2768.52,1042672.0
1752158760,2768.1,2769.46,2766.12,2768.74,1381038.0
1752158820,2768.66,2770.49,2767.06,2770.32,1104392.0
1752158880,2770.2,2771.84,2768.61,2771.84,887810.0
1752158940,2771.84,2774.2,2771.5,2773.7,2114958.0
1752159000,2773.69,2774.98,2772.93,2774.66,1081000.0
1752159060,2774.66,2776.87,2774.05,2774.7,2062446.0
1752159120,2774.95,2776.18,2774.14,2775.99,1310396.0
1752159180,2776.0,2777.47,2775.77,2775.78,1852826.0
1752159240,2775.77,2776.05,2773.43,2773.43,1268380.0
1752159300,2773.43,2773.58,2772.01,2773.02,1166232.0
1752159360,2773.02,2775.0,2773.02,2774.36,772860.0
1752159420,2774.35,2775.19,2774.16,2775.0,456130.0
1752159480,2775.0,2775.45,2773.58,2774.57,425308.0
1752159540,2774.57,2775.45,2774.57,2775.2,332046.0
1752159600,2775.2,2775.51,2773.78,2774.07,1265328.0
1752159660,2774.07,2774.88,2772.38,2774.88,798578.0
1752159720,2774.88,2774.89,2773.17,2774.11,538536.0
1752159780,2774.36,2775.64,2772.32,2772.47,2145492.0
1752159840,2772.47,2772.47,2770.28,2772.44,1220496.0
1752159900,2772.0,2772.1,2770.0,2770.1,548980.0
1752159960,2770.1,2775.4,2770.1,2775.39,3168714.0
1752160020,2775.21,2775.69,2772.0,2772.93,1283852.0
1752160080,2772.94,2772.94,2770.55,2770.55,960000.0
1752160140,2770.55,2773.13,2770.41,2772.11,666672.0
1752160200,2772.11,2772.11,2766.73,2768.65,3987382.0
1752160260,2769.04,2769.47,2768.45,2768.82,950814.0
1752160320,2768.83,2768.83,2765.01,2765.01,1579024.0
1752160380,2765.19,2766.82,2762.0,2762.01,2451366.0
1752160440,2762.01,2763.94,2760.54,2763.47,3335084.0
1752160500,2763.48,2765.49,2763.47,2765.48,1603826.0
1752160560,2765.48,2766.18,2763.48,2766.18,988606.0
1752160620,2766.18,2771.11,2766.17,2771.11,1730948.0
1752160680,2771.36,2772.86,2770.36,2771.13,2150020.0
1752160740,2771.13,2772.78,2771.1,2772.39,777170.0
1752160800,2772.39,2772.6,2770.08,2770.51,737514.0
1752160860,2770.51,2774.15,2770.51,2773.42,1210094.0
1752160920,2773.42,2774.98,2771.29,2771.61,1563946.0
1752160980,2771.6,2771.61,2766.81,2766.81,1164994.0
1752161040,2766.81,2769.43,2766.0,2768.68,1274088.0
1752161100,2768.68,2769.18,2768.04,2768.04,556726.0
1752161160,2768.04,2771.33,2768.04,2771.33,441126.0
1752161220,2771.33,2773.35,2771.28,2773.17,1023656.0
1752161280,2772.99,2774.0,2772.99,2773.26,700872.0
1752161340,2773.26,2773.26,2771.7,2772.44,501686.0
1752161400,2772.44,2774.32,2772.23,2774.32,754194.0
1752161460,2774.32,2774.38,2771.0,2771.11,1001448.0
1752161520,2771.11,2771.11,2768.17,2768.23,2074672.0
1752161580,2768.23,2769.32,2767.41,2768.1,875374.0
1752161640,2768.31,2769.64,2768.1,2768.41,823094.0
1752161700,2768.41,2768.49,2765.7,2768.18,1419170.0
1752161760,2768.48,2768.48,2766.53,2767.38,965154.0
1752161820,2767.38,2767.95,2766.14,2766.58,616684.0
1752161880,2766.58,2768.03,2766.3,2766.71,811122.0
1752161940,2766.72,2766.86,2764.18,2766.52,1788382.0
1752162000,2766.51,2767.13,2765.86,2767.13,287208.0
1752162060,2767.36,2768.79,2761.0,2761.01,4520070.0
1752162120,2761.01,2763.63,2758.0,2761.35,8206116.0
1752162180,2761.35,2763.14,2760.19,2763.14,2772794.0
1752162240,2763.14,2764.28,2762.46,2764.04,991732.0
1752162300,2764.48,2766.55,2764.08,2764.2,1646866.0
1752162360,2764.19,2764.6,2763.15,2763.28,1392884.0
1752162420,2763.28,2767.94,2763.11,2766.73,1354376.0
1752162480,2766.84,2767.09,2765.72,2765.73,761452.0
1752162540,2765.73,2767.48,2765.73,2767.38,1327488.0
1752162600,2767.39,2767.93,2765.84,2767.46,933240.0
1752162660,2767.45,2768.43,2766.85,2766.85,386874.0
1752162720,2766.85,2767.22,2765.85,2766.47,692068.0
1752162780,2766.15,2766.77,2765.74,2766.04,501412.0
1752162840,2766.05,2766.8,2765.53,2766.33,561666.0
1752162900,2766.33,2766.69,2765.0,2765.81,534424.0
1752162960,2765.68,2766.67,2765.57,2766.11,379516.0
1752163020,2766.11,2769.32,2766.1,2768.99,2041164.0
1752163080,2769.0,2769.71,2768.21,2768.21,1223570.0
1752163140,2768.04,2768.32,2767.0,2768.32,379910.0
1752163200,2768.34,2769.9,2767.82,2768.89,1227104.0
1752163260,2769.04,2769.49,2767.49,2768.84,755228.0
1752163320,2768.83,2770.24,2767.69,2768.12,1402252.0
1752163380,2768.12,2770.14,2768.11,2769.69,780002.0
1752163440,2769.69,2770.94,2769.69,2769.81,1010964.0
1752163500,2769.81,2772.99,2769.22,2771.62,2184376.0
1752163560,2771.18,2773.66,2771.18,2773.5,1896626.0
1752163620,2773.51,2776.46,2773.19,2776.15,3297574.0
1752163680,2776.15,2776.37,2775.35,2776.01,1759404.0
1752163740,2776.0,2776.16,2774.44,2775.31,1717976.0
1752163800,2775.31,2776.47,2775.31,2776.47,2265874.0
1752163860,2776.59,2779.56,2776.54,2779.56,2659932.0
1752163920,2779.56,2779.56,2777.26,2779.1,2097008.0
1752163980,2778.67,2779.49,2778.13,2778.57,1103890.0
1752164040,2778.56,2779.46,2776.19,2776.66,7112568.0
1752164100,2776.67,2780.93,2776.12,2780.83,2822646.0
1752164160,2779.77,2780.83,2775.52,2775.78,17130656.0
1752164220,2775.78,2777.21,2771.33,2772.48,12086216.0
1752164280,2772.78,2775.93,2772.59,2775.0,4299940.0
1752164340,2775.0,2777.71,2774.76,2777.38,1306046.0
1752164400,2777.38,2779.0,2776.47,2778.18,2402462.0
1752164460,2778.89,2784.16,2778.89,2781.49,6418712.0
1752164520,2781.37,2782.08,2777.23,2779.19,11406462.0
1752164580,2779.63,2782.47,2778.73,2781.49,3547466.0
1752164640,2781.49,2790.85,2781.49,2790.85,9697572.0
1752164700,2790.85,2794.46,2790.48,2794.04,12119546.0
1752164760,2793.98,2803.78,2792.49,2801.68,16566274.0
1752164820,2801.81,2808.8,2801.64,2806.91,11338958.0
1752164880,2807.65,2809.14,2806.73,2807.64,7089618.0
1752164940,2807.64,2809.03,2801.16,2803.84,9376380.0
1752165000,2804.77,2811.28,2804.06,2809.67,13591582.0
1752165060,2809.57,2810.2,2799.23,2799.84,11468258.0
1752165120,2799.84,2803.45,2799.7,2802.52,5395600.0
1752165180,2802.54,2804.66,2798.75,2803.73,5842416.0
1752165240,2803.71,2807.92,2803.08,2805.12,5060748.0
1752165300,2805.58,2805.82,2793.21,2793.37,11521666.0
1752165360,2793.37,2798.08,2793.36,2796.37,4760778.0
1752165420,2796.37,2799.36,2796.2,2799.05,3015042.0
1752165480,2798.91,2801.73,2798.02,2800.24,2689092.0
1752165540,2800.27,2803.2,2800.27,2802.58,2533518.0
1752165600,2802.47,2802.99,2801.2,2802.78,1646682.0
1752165660,2802.78,2803.46,2800.0,2803.16,2612850.0
1752165720,2803.15,2806.59,2800.82,2806.03,2595344.0
1752165780,2805.94,2810.7,2805.52,2810.7,5041708.0
1752165840,2810.7,2810.7,2802.47,2804.56,6217872.0
1752165900,2804.55,2805.14,2798.83,2800.43,6273870.0
1752165960,2800.69,2809.05,2799.07,2807.55,14647368.0
1752166020,2807.68,2810.38,2805.11,2805.56,7132100.0
1752166080,2805.56,2806.56,2800.27,2801.83,4610284.0
1752166140,2802.01,2804.59,2801.57,2802.79,4081814.0
1752166200,2802.68,2807.05,2800.61,2803.09,4241336.0
1752166260,2803.42,2803.94,2800.0,2803.12,3541302.0
1752166320,2803.52,2804.36,2799.61,2801.75,3241700.0
1752166380,2801.76,2805.59,2801.61,2805.58,1576522.0
1752166440,2805.91,2807.62,2804.27,2806.09,2131202.0
1752166500,2806.29,2807.27,2802.28,2804.59,2666924.0
1752166560,2804.46,2806.78,2804.37,2805.74,1357572.0
1752166620,2805.47,2805.71,2802.11,2805.12,2382730.0
1752166680,2804.87,2805.99,2804.45,2805.28,832176.0
1752166740,2805.28,2806.53,2804.17,2806.53,1512970.0
1752166800,2806.97,2807.09,2804.49,2804.82,1630168.0
1752166860,2805.41,2807.12,2802.0,2803.23,2076812.0
1752166920,2803.23,2803.23,2800.32,2802.32,2679018.0
1752166980,2802.32,2803.97,2800.21,2803.97,2444926.0
1752167040,2803.97,2806.7,2803.63,2805.91,1613528.0
1752167100,2805.92,2814.53,2805.92,2813.72,11990210.0
1752167160,2813.66,2816.77,2813.27,2815.66,7227848.0
1752167220,2815.22,2817.71,2814.49,2817.31,5582516.0
1752167280,2817.43,2817.95,2811.74,2814.44,7648822.0
1752167340,2814.44,2827.28,2814.44,2826.2,18173184.0
1752167400,2826.51,2827.22,2822.49,2826.01,8229738.0
1752167460,2825.53,2828.56,2815.95,2818.19,16021368.0
1752167520,2818.19,2821.29,2817.81,2818.97,5940622.0
1752167580,2818.97,2819.99,2818.13,2818.73,4192624.0
1752167640,2818.51,2820.49,2816.07,2817.45,5702398.0
1752167700,2817.99,2817.99,2804.11,2806.41,13219620.0
1752167760,2806.41,2813.15,2805.44,2807.47,5348978.0
1752167820,2807.93,2809.95,2804.86,2808.2,5869902.0
1752167880,2808.17,2810.99,2807.48,2809.14,3141112.0
1752167940,2809.13,2811.12,2808.7,2810.76,1508964.0
1752168000,2810.57,2813.14,2809.36,2810.8,2668400.0
1752168060,2811.03,2811.26,2808.3,2811.26,1321454.0
1752168120,2811.75,2812.31,2809.45,2811.16,2244074.0
1752168180,2811.17,2811.17,2806.62,2809.35,1756514.0
1752168240,2809.44,2810.73,2808.48,2810.34,1451598.0
1752168300,2810.34,2812.35,2810.24,2810.74,1877768.0
1752168360,2810.35,2810.87,2807.43,2807.7,2249420.0
1752168420,2807.7,2809.2,2806.96,2807.93,1037304.0
1752168480,2807.93,2811.34,2807.93,2811.13,2032628.0
1752168540,2811.33,2814.21,2811.22,2814.2,902546.0
1752168600,2814.2,2816.57,2813.17,2814.65,2371002.0
1752168660,2814.65,2819.89,2814.01,2818.94,5389444.0
1752168720,2818.94,2821.04,2817.28,2817.54,3880530.0
1752168780,2817.54,2817.54,2815.33,2816.0,1968396.0
1752168840,2816.0,2818.32,2815.4,2818.32,1700748.0
1752168900,2818.32,2818.32,2813.33,2814.37,2756052.0
1752168960,2813.8,2815.7,2812.4,2815.69,2986572.0
1752169020,2815.82,2817.86,2815.32,2817.86,1263294.0
1752169080,2817.86,2819.57,2816.42,2817.21,1439484.0
1752169140,2817.31,2818.07,2816.27,2816.93,1206964.0
1752169200,2817.02,2817.7,2816.1,2816.61,850890.0
1752169260,2816.6,2818.11,2815.27,2817.13,992376.0
1752169320,2817.13,2817.13,2815.49,2815.49,929918.0
1752169380,2815.48,2816.92,2814.68,2816.78,766284.0
1752169440,2816.79,2816.95,2815.69,2816.94,633618.0
1752169500,2816.94,2817.51,2815.54,2816.87,1218592.0
1752169560,2816.87,2816.87,2810.0,2810.35,3948678.0
1752169620,2810.01,2813.55,2809.14,2813.51,2773356.0
1752169680,2813.51,2813.89,2811.67,2812.84,997908.0
1752169740,2812.85,2816.56,2812.75,2815.61,1477576.0
1752169800,2816.0,2816.83,2814.55,2816.35,1716230.0
1752169860,2816.34,2820.8,2816.24,2820.57,3486644.0
1752169920,2820.84,2823.52,2819.8,2823.51,4027232.0
1752169980,2823.99,2827.93,2823.01,2825.24,9490160.0
1752170040,2825.24,2837.39,2825.23,2831.58,10607954.0
1752170100,2831.37,2831.38,2826.41,2828.03,4983144.0
1752170160,2828.03,2830.99,2825.89,2830.99,4468624.0
1752170220,2830.99,2831.96,2828.21,2828.22,2684972.0
1752170280,2828.01,2831.43,2828.01,2830.01,2078648.0
1752170340,2830.01,2830.64,2828.48,2828.71,2314460.0
1752170400,2828.7,2829.31,2823.67,2825.59,4932028.0
1752170460,2825.58,2827.64,2824.44,2827.19,3000978.0
1752170520,2827.19,2828.87,2826.01,2828.87,1679984.0
1752170580,2828.96,2831.01,2828.96,2830.1,3307128.0
1752170640,2830.01,2831.23,2826.82,2830.23,1996646.0
1752170700,2830.37,2832.3,2828.29,2832.3,2774626.0
1752170760,2832.98,2837.33,2829.59,2835.86,10449324.0
1752170820,2836.29,2839.12,2835.75,2836.4,8890292.0
1752170880,2835.86,2838.22,2833.99,2836.87,4743296.0
1752170940,2836.87,2837.22,2826.58,2827.0,5794360.0
1752171000,2827.0,2831.61,2826.45,2829.51,4886712.0
1752171060,2829.44,2829.44,2826.27,2828.54,2888290.0
1752171120,2828.13,2828.13,2820.14,2823.01,6962238.0
1752171180,2823.01,2824.52,2822.01,2823.99,1736368.0
1752171240,2824.15,2825.0,2818.18,2818.18,6238914.0
1752171300,2818.32,2825.4,2818.32,2822.99,5127162.0
1752171360,2822.99,2825.95,2822.26,2825.95,1110866.0
1752171420,2825.95,2825.99,2819.82,2821.55,3349068.0
1752171480,2821.55,2824.83,2821.55,2823.2,1880724.0
1752171540,2823.2,2823.63,2821.77,2822.54,696168.0
1752171600,2822.54,2823.59,2820.11,2823.25,1635726.0
1752171660,2823.25,2825.92,2819.26,2820.01,2691392.0
1752171720,2820.01,2822.0,2819.74,2821.11,1409720.0
1752171780,2821.1,2821.44,2819.54,2820.98,1292262.0
1752171840,2820.98,2821.0,2817.0,2817.01,1524388.0
1752171900,2816.81,2816.81,2802.99,2809.61,10365604.0
1752171960,2809.49,2811.66,2808.4,2809.34,5530930.0
1752172020,2809.34,2809.34,2805.0,2807.21,6764194.0
1752172080,2807.21,2810.02,2807.21,2808.02,2964230.0
1752172140,2807.3,2809.53,2807.29,2808.81,1671296.0
1752172200,2808.81,2810.0,2806.62,2809.38,2229518.0
1752172260,2809.38,2809.38,2806.26,2809.23,2473248.0
1752172320,2809.31,2809.73,2806.84,2807.16,1466142.0
1752172380,2807.07,2808.26,2805.52,2805.76,1536624.0
1752172440,2805.59,2811.55,2805.58,2809.0,2787168.0
1752172500,2809.45,2811.68,2808.77,2811.38,1979034.0
1752172560,2811.38,2812.32,2810.68,2811.09,900184.0
1752172620,2811.4,2811.41,2800.25,2801.99,9381268.0
1752172680,2802.12,2802.64,2794.78,2794.78,9174994.0
1752172740,2795.62,2798.31,2794.41,2797.72,6760058.0
1752172800,2797.72,2801.99,2796.77,2801.7,3977538.0
1752172860,2801.47,2801.47,2799.09,2799.74,1662104.0
1752172920,2799.74,2800.97,2798.9,2800.7,1574918.0
1752172980,2800.74,2803.81,2798.45,2798.86,5503492.0
1752173040,2798.86,2799.99,2797.35,2799.99,1540860.0
1752173100,2799.99,2801.4,2798.53,2799.7,1307864.0
1752173160,2799.38,2801.07,2798.72,2798.72,928352.0
1752173220,2798.49,2803.5,2797.34,2799.87,3098292.0
1752173280,2799.86,2800.7,2795.0,2795.94,4925548.0
1752173340,2795.93,2801.05,2795.93,2800.26,1482018.0
1752173400,2800.46,2801.08,2799.46,2800.45,1270138.0
1752173460,2800.46,2801.99,2800.05,2801.4,848222.0
1752173520,2801.11,2802.73,2800.48,2802.73,581436.0
1752173580,2802.72,2805.19,2802.72,2804.98,1850680.0
1752173640,2804.98,2808.08,2804.98,2807.9,5029460.0
1752173700,2807.9,2809.67,2807.89,2809.2,3899314.0
1752173760,2809.2,2811.55,2807.68,2808.59,3945906.0
1752173820,2808.6,2808.76,2807.79,2808.44,2198958.0
1752173880,2808.44,2810.99,2808.44,2808.71,2144964.0
1752173940,2808.71,2809.83,2808.71,2809.82,1245020.0
1752174000,2809.82,2810.8,2808.93,2809.65,1876576.0
1752174060,2809.65,2811.74,2808.95,2810.89,3785218.0
1752174120,2811.03,2812.07,2810.29,2812.07,1888016.0
1752174180,2812.13,2813.21,2810.99,2813.07,1622400.0
1752174240,2812.89,2813.39,2812.24,2813.39,936854.0
1752174300,2813.27,2816.08,2813.27,2814.79,2467854.0
1752174360,2815.35,2816.79,2814.62,2816.12,1625690.0
1752174420,2816.12,2817.16,2815.89,2816.95,1459296.0
1752174480,2816.95,2819.15,2816.95,2819.15,2930344.0
1752174540,2819.14,2819.99,2816.44,2816.44,3210698.0
1752174600,2816.45,2819.26,2816.44,2817.96,2436144.0
1752174660,2817.96,2820.24,2817.92,2820.24,919170.0
1752174720,2820.24,2820.49,2817.69,2818.85,1470300.0
1752174780,2818.85,2819.0,2816.78,2817.07,1501026.0
1752174840,2817.07,2818.43,2816.6,2818.27,853050.0
1752174900,2818.27,2818.99,2816.97,2818.31,2255758.0
1752174960,2818.22,2818.64,2816.39,2818.44,1148288.0
1752175020,2818.45,2820.46,2818.18,2819.36,1020634.0
1752175080,2819.48,2819.48,2816.58,2819.0,1616736.0
1752175140,2819.0,2819.99,2818.99,2819.31,1042732.0
1752175200,2819.3,2819.85,2815.85,2817.41,1941176.0
1752175260,2817.41,2817.77,2816.43,2816.48,604916.0
1752175320,2816.49,2817.13,2811.16,2811.8,2177186.0
1752175380,2811.8,2813.32,2810.24,2812.22,1608928.0
1752175440,2812.22,2813.27,2811.26,2813.12,857272.0
1752175500,2813.13,2813.81,2810.01,2810.01,725402.0
1752175560,2810.0,2814.0,2809.31,2813.74,1821420.0
1752175620,2813.74,2814.31,2811.68,2814.3,983030.0
1752175680,2814.31,2814.88,2813.11,2813.41,1057974.0
1752175740,2813.4,2813.66,2812.25,2812.63,391134.0
1752175800,2812.12,2812.12,2808.8,2809.44,1768304.0
1752175860,2809.4,2809.4,2806.86,2807.33,2055714.0
1752175920,2807.35,2807.48,2805.01,2805.62,1924958.0
1752175980,2805.62,2806.77,2805.12,2806.2,1396764.0
1752176040,2806.42,2808.57,2806.42,2807.37,926276.0
1752176100,2807.36,2809.86,2807.01,2809.86,1931974.0
1752176160,2809.83,2814.02,2809.83,2810.0,1670686.0
1752176220,2810.0,2811.07,2807.21,2807.69,857440.0
1752176280,2807.95,2809.31,2807.95,2808.86,326222.0
1752176340,2808.86,2809.31,2807.5,2809.31,678446.0
1752176400,2809.31,2809.62,2808.6,2809.43,362374.0
1752176460,2809.43,2809.43,2808.61,2809.1,546376.0
1752176520,2809.11,2812.4,2809.1,2812.03,1189082.0
1752176580,2812.03,2813.0,2811.94,2812.83,828362.0
1752176640,2812.82,2813.68,2811.34,2812.95,630934.0
1752176700,2812.78,2813.01,2811.49,2811.76,419662.0
1752176760,2811.76,2811.76,2808.77,2809.01,1073510.0
1752176820,2809.0,2809.98,2808.67,2808.73,563280.0
1752176880,2808.73,2811.21,2808.0,2811.2,799456.0
1752176940,2811.2,2811.2,2809.14,2809.54,287094.0
1752177000,2809.28,2809.76,2808.54,2809.03,656774.0
1752177060,2809.04,2809.76,2806.41,2809.76,750346.0
1752177120,2809.76,2809.93,2808.4,2808.41,720484.0
1752177180,2808.39,2810.89,2808.29,2810.89,334480.0
1752177240,2810.89,2813.15,2810.54,2812.28,1178772.0
1752177300,2812.27,2815.23,2812.27,2814.11,1012318.0
1752177360,2814.1,2816.26,2814.1,2815.2,912692.0
1752177420,2815.17,2816.0,2815.05,2815.97,616862.0
1752177480,2815.96,2818.57,2815.96,2818.26,3252380.0
1752177540,2818.36,2818.6,2814.03,2814.75,2068298.0
1752177600,2814.76,2815.37,2812.56,2815.35,832414.0
1752177660,2815.63,2816.43,2815.13,2815.68,893604.0
1752177720,2815.68,2818.47,2815.67,2816.96,871144.0
1752177780,2816.96,2816.96,2814.56,2815.4,638910.0
1752177840,2815.41,2817.63,2815.4,2817.63,655772.0
1752177900,2817.38,2822.52,2816.95,2820.35,6251434.0
1752177960,2820.35,2823.11,2820.35,2822.15,3283888.0
1752178020,2822.15,2822.68,2819.15,2820.33,1459884.0
1752178080,2820.54,2820.94,2819.89,2820.24,722358.0
1752178140,2820.24,2820.64,2811.83,2813.77,8132234.0
1752178200,2813.77,2815.38,2813.22,2815.37,632238.0
1752178260,2815.38,2816.78,2815.1,2816.78,588666.0
1752178320,2816.78,2817.64,2816.42,2816.81,836474.0
1752178380,2816.81,2817.58,2815.23,2816.78,947240.0
1752178440,2816.91,2817.36,2816.3,2816.99,378852.0
1752178500,2817.01,2818.99,2817.01,2818.58,847790.0
1752178560,2818.58,2818.74,2816.01,2816.01,1401180.0
1752178620,2815.86,2815.93,2814.0,2814.0,761050.0
1752178680,2814.0,2814.79,2813.34,2814.52,387182.0
1752178740,2814.53,2817.49,2814.53,2817.49,293306.0
1752178800,2817.49,2817.83,2816.43,2816.55,266218.0
1752178860,2816.55,2817.27,2815.67,2815.67,337174.0
1752178920,2815.67,2816.59,2815.0,2816.58,272460.0
1752178980,2816.58,2817.53,2816.58,2817.53,329532.0
1752179040,2817.53,2818.92,2817.35,2818.91,468218.0
1752179100,2818.92,2819.92,2818.0,2818.01,590030.0
1752179160,2818.0,2819.28,2817.9,2818.6,370080.0
1752179220,2818.72,2819.75,2817.93,2819.74,270160.0
1752179280,2819.74,2822.0,2819.74,2822.0,929540.0
1752179340,2822.0,2822.73,2822.0,2822.55,871266.0
1752179400,2822.54,2823.26,2822.49,2823.25,695618.0
1752179460,2823.25,2823.94,2821.85,2821.85,941362.0
1752179520,2821.86,2823.99,2821.56,2822.51,1137132.0
1752179580,2822.51,2822.8,2821.34,2821.77,442256.0
1752179640,2821.77,2823.1,2821.76,2822.55,417096.0
1752179700,2822.56,2822.94,2821.56,2822.56,311846.0
1752179760,2822.55,2824.4,2821.58,2821.58,738486.0
1752179820,2821.58,2823.84,2821.58,2823.83,298938.0
1752179880,2823.83,2825.0,2821.0,2821.01,1316984.0
1752179940,2821.01,2821.01,2818.43,2819.6,1279820.0
1752180000,2819.6,2820.94,2819.6,2819.64,490162.0
1752180060,2819.64,2821.01,2819.45,2820.13,1100548.0
1752180120,2820.13,2821.98,2820.13,2821.54,545716.0
1752180180,2821.53,2822.37,2821.4,2821.6,700456.0
1752180240,2821.59,2823.06,2820.69,2823.05,536474.0
1752180300,2823.11,2823.29,2820.39,2820.76,822092.0
1752180360,2820.76,2820.99,2820.01,2820.29,268868.0
1752180420,2820.29,2820.29,2818.0,2819.63,362612.0
1752180480,2819.63,2820.78,2819.15,2820.78,539172.0
1752180540,2820.78,2820.78,2819.09,2819.09,234052.0
1752180600,2819.1,2819.1,2814.79,2814.79,1933870.0
1752180660,2814.79,2818.22,2814.79,2817.94,669076.0
1752180720,2817.93,2819.18,2817.93,2819.18,343620.0
1752180780,2819.28,2820.77,2818.17,2820.76,1463804.0
1752180840,2820.76,2820.9,2819.04,2819.05,370794.0
1752180900,2819.05,2819.05,2816.67,2818.11,1054800.0
1752180960,2817.94,2817.94,2815.82,2816.94,495862.0
1752181020,2816.93,2817.85,2816.41,2816.65,598070.0
1752181080,2816.66,2817.93,2815.68,2817.64,1394784.0
1752181140,2817.79,2819.34,2817.22,2817.22,1279832.0
1752181200,2817.22,2817.92,2815.7,2817.92,2017208.0
1752181260,2817.91,2819.09,2817.22,2818.51,665018.0
1752181320,2818.51,2822.0,2818.51,2821.24,1644734.0
1752181380,2821.2,2821.75,2820.69,2821.47,438450.0
1752181440,2821.48,2823.77,2821.47,2823.05,1364352.0
1752181500,2822.99,2823.44,2821.7,2822.05,980546.0
1752181560,2822.06,2822.15,2821.4,2821.59,697018.0
1752181620,2821.89,2824.31,2821.75,2824.3,407090.0
1752181680,2824.3,2824.31,2821.97,2821.97,800662.0
1752181740,2821.36,2823.27,2821.36,2823.27,461776.0
1752181800,2823.26,2823.53,2822.78,2823.04,667792.0
1752181860,2823.04,2823.73,2822.39,2822.39,505662.0
1752181920,2822.4,2823.0,2821.55,2821.55,295562.0
1752181980,2821.55,2823.46,2821.42,2823.44,357188.0
1752182040,2823.44,2824.0,2822.45,2822.52,518172.0
1752182100,2822.52,2822.52,2820.0,2822.5,1144962.0
1752182160,2822.5,2826.44,2822.5,2826.44,1735202.0
1752182220,2828.56,2849.66,2826.7,2848.96,26924192.0
1752182280,2848.95,2870.0,2845.49,2853.49,43991840.0
1752182340,2853.35,2877.09,2853.35,2872.96,34224346.0
1752182400,2872.76,2875.94,2855.52,2858.32,21302464.0
1752182460,2859.53,2862.47,2857.97,2862.46,11391526.0
1752182520,2862.99,2870.0,2860.01,2868.45,9865758.0
1752182580,2868.38,2904.29,2868.25,2904.29,44330464.0
1752182640,2904.28,2931.39,2900.37,2904.92,62025034.0
1752182700,2905.46,2909.1,2896.75,2909.03,15605934.0
1752182760,2908.03,2928.79,2908.03,2914.88,20745768.0
1752182820,2914.88,2915.0,2903.95,2905.23,12268350.0
1752182880,2904.25,2905.08,2898.54,2901.53,10000546.0
1752182940,2901.94,2904.87,2900.11,2904.87,6327852.0
1752183000,2904.94,2915.28,2901.24,2913.08,7843358.0
1752183060,2913.36,2919.91,2908.09,2909.53,8547546.0
1752183120,2909.81,2909.81,2904.62,2905.09,4352370.0
1752183180,2905.28,2905.28,2902.39,2903.47,4409994.0
1752183240,2903.32,2905.37,2901.78,2905.05,2856802.0
1752183300,2905.04,2905.53,2900.8,2900.81,3484478.0
1752183360,2900.81,2904.42,2898.01,2898.02,7188122.0
1752183420,2897.58,2902.7,2894.41,2900.31,7479716.0
1752183480,2900.53,2905.78,2900.53,2902.03,4962180.0
1752183540,2901.09,2913.34,2900.21,2912.81,6918052.0
1752183600,2912.7,2962.53,2912.53,2927.35,35841022.0
1752183660,2927.77,2936.85,2925.11,2932.3,18359412.0
1752183720,2932.62,2986.06,2932.24,2979.65,53322302.0
1752183780,2974.51,2984.31,2957.43,2962.54,22503596.0
1752183840,2962.54,2968.58,2946.98,2958.06,14586794.0
1752183900,2954.2,2958.04,2938.13,2938.13,13068218.0
1752183960,2937.7,2949.91,2937.0,2946.1,7203936.0
1752184020,2946.14,2948.21,2943.06,2945.43,4944636.0
1752184080,2945.23,2953.46,2935.01,2952.57,10706804.0
1752184140,2953.36,2993.22,2952.57,2983.66,43659296.0
1752184200,2983.38,3003.3,2964.36,2964.59,46945740.0
1752184260,2964.35,2971.28,2964.0,2970.62,8806420.0
1752184320,2971.88,2981.04,2969.17,2971.25,11218976.0
1752184380,2971.18,3001.78,2971.18,2986.41,19227410.0
1752184440,2986.41,3002.01,2985.24,2991.25,16675292.0
1752184500,2991.18,3000.44,2984.53,2991.93,14185148.0
1752184560,2991.92,3001.0,2985.51,2995.16,22834616.0
1752184620,2995.16,2995.16,2977.93,2979.99,16802220.0
1752184680,2979.68,2984.19,2974.8,2978.27,6974602.0
1752184740,2977.5,2982.43,2968.38,2974.49,12876552.0
1752184800,2974.63,2975.28,2961.61,2966.5,20699182.0
1752184860,2966.23,2974.86,2965.65,2969.13,9079558.0
1752184920,2969.2,2969.2,2956.76,2957.58,12560332.0
1752184980,2960.52,2962.81,2957.88,2959.1,6632486.0
1752185040,2959.14,2960.97,2958.87,2959.83,4383810.0
1752185100,2959.0,2959.0,2955.38,2956.18,4496196.0
1752185160,2956.17,2963.24,2956.17,2958.83,5123706.0
1752185220,2958.95,2964.87,2958.72,2964.72,6654410.0
1752185280,2964.73,2966.75,2961.53,2961.53,4524016.0
1752185340,2960.94,2966.79,2959.53,2966.71,3267412.0
1752185400,2966.71,2968.59,2963.4,2965.47,2638874.0
1752185460,2965.47,2965.56,2955.0,2958.61,5963262.0
1752185520,2958.53,2964.0,2953.59,2962.5,6835536.0
1752185580,2962.26,2962.77,2957.61,2958.38,2044728.0
1752185640,2958.56,2960.9,2958.29,2959.69,1848150.0
1752185700,2959.78,2964.92,2958.45,2964.34,3296588.0
1752185760,2964.34,2967.94,2963.24,2967.11,4263160.0
1752185820,2967.1,2973.93,2965.91,2970.82,5565554.0
1752185880,2971.36,2974.4,2970.26,2973.18,4440316.0
1752185940,2973.18,2976.74,2970.82,2973.97,4196554.0
1752186000,2973.87,2977.99,2973.45,2976.82,3641102.0
1752186060,2976.54,2976.99,2975.0,2976.06,1872482.0
1752186120,2975.98,2976.73,2967.29,2967.47,4574794.0
1752186180,2967.52,2967.53,2961.17,2962.15,4182798.0
1752186240,2962.2,2962.2,2958.13,2958.64,4880016.0
1752186300,2958.63,2958.9,2956.29,2956.29,3953082.0
1752186360,2956.29,2957.53,2955.07,2955.35,6254700.0
1752186420,2955.36,2956.32,2951.96,2953.07,3444890.0
1752186480,2953.29,2958.1,2953.29,2957.33,3698244.0
1752186540,2957.01,2957.01,2954.28,2955.18,1274250.0
1752186600,2954.97,2954.98,2952.49,2954.22,2326076.0
1752186660,2954.22,2956.42,2953.27,2953.31,1838320.0
1752186720,2953.51,2955.69,2952.74,2954.33,1814404.0
1752186780,2954.33,2964.1,2954.33,2961.36,3714978.0
1752186840,2961.57,2962.52,2959.12,2959.29,2466744.0
1752186900,2959.71,2961.86,2958.36,2961.86,1145484.0
1752186960,2961.86,2963.82,2961.86,2963.32,2679202.0
1752187020,2963.32,2964.4,2959.44,2964.08,2360120.0
1752187080,2963.47,2966.42,2962.42,2962.42,1989962.0
1752187140,2962.23,2962.36,2959.54,2960.98,1719972.0
1752187200,2960.93,2962.85,2960.59,2962.5,1828604.0
1752187260,2962.49,2962.5,2960.0,2961.31,915264.0
1752187320,2961.05,2965.8,2961.05,2962.02,2008096.0
1752187380,2962.03,2962.03,2959.89,2960.6,1309992.0
1752187440,2960.6,2964.33,2959.18,2963.38,1366702.0
1752187500,2963.37,2964.58,2962.26,2964.57,978360.0
1752187560,2964.78,2968.78,2964.78,2967.15,2284926.0
1752187620,2967.12,2971.49,2966.87,2971.48,2496840.0
1752187680,2970.95,2971.02,2968.33,2969.72,2032790.0
1752187740,2969.72,2970.35,2969.17,2969.53,1013972.0
1752187800,2969.53,2971.99,2969.1,2971.99,1456764.0
1752187860,2971.79,2973.15,2970.91,2971.51,1951422.0
1752187920,2971.51,2972.99,2971.14,2972.25,1242340.0
1752187980,2972.16,2972.88,2969.74,2969.75,2205254.0
1752188040,2969.74,2973.19,2969.74,2972.29,1898296.0
1752188100,2972.13,2974.61,2971.6,2974.48,2441600.0
1752188160,2974.54,2976.23,2974.26,2974.52,1999350.0
1752188220,2974.44,2974.99,2972.21,2974.88,1576656.0
1752188280,2974.87,2976.16,2972.99,2973.0,2551984.0
1752188340,2973.0,2974.91,2972.1,2973.18,1322318.0
1752188400,2973.18,2974.0,2969.3,2969.53,2929060.0
1752188460,2969.7,2970.0,2966.61,2967.49,3322276.0
1752188520,2967.15,2967.91,2960.09,2961.67,3640772.0
1752188580,2961.38,2964.17,2961.12,2963.02,2812368.0
1752188640,2962.59,2962.68,2961.21,2961.65,1667128.0
1752188700,2961.65,2964.63,2961.65,2963.93,1912144.0
1752188760,2963.92,2969.34,2963.92,2969.34,1459374.0
1752188820,2969.34,2969.34,2966.85,2968.92,1107772.0
1752188880,2968.92,2970.61,2968.46,2968.54,851890.0
1752188940,2968.89,2968.9,2966.81,2967.67,815906.0
1752189000,2967.67,2968.86,2967.11,2967.11,583734.0
1752189060,2967.12,2967.12,2963.7,2963.7,1031266.0
1752189120,2963.7,2966.0,2963.41,2964.45,1598702.0
1752189180,2964.45,2969.86,2964.45,2967.81,860364.0
1752189240,2967.81,2968.63,2966.91,2967.36,1880112.0
1752189300,2967.36,2967.6,2962.96,2963.03,1461670.0
1752189360,2963.03,2965.44,2962.53,2963.14,1950322.0
1752189420,2963.14,2963.15,2960.46,2960.46,1447204.0
1752189480,2960.12,2960.4,2957.64,2958.13,3554784.0
1752189540,2958.13,2963.93,2958.13,2961.52,1811104.0
1752189600,2961.53,2961.9,2958.55,2959.01,1882008.0
1752189660,2958.71,2958.71,2955.54,2955.95,1835822.0
1752189720,2956.1,2958.65,2955.21,2955.21,1750134.0
1752189780,2955.21,2955.21,2954.1,2954.95,1220640.0
1752189840,2954.94,2955.85,2953.06,2955.0,2104426.0
1752189900,2954.94,2957.31,2953.4,2953.41,1321422.0
1752189960,2953.4,2953.41,2947.35,2948.37,6578110.0
1752190020,2948.38,2952.56,2948.01,2948.23,2888176.0
1752190080,2948.23,2948.27,2946.32,2947.71,2360098.0
1752190140,2947.71,2949.26,2947.5,2948.24,1122728.0
1752190200,2948.24,2951.25,2947.34,2948.55,7476178.0
1752190260,2948.54,2948.55,2938.95,2940.85,8623148.0
1752190320,2940.85,2940.85,2935.01,2937.5,8189186.0
1752190380,2937.66,2942.03,2935.27,2940.26,4255270.0
1752190440,2940.25,2941.8,2939.0,2939.16,2978010.0
1752190500,2939.19,2940.7,2937.74,2940.69,1930796.0
1752190560,2940.17,2940.17,2937.01,2937.03,1291308.0
1752190620,2937.03,2938.0,2935.65,2935.66,2116398.0
1752190680,2935.66,2940.17,2935.66,2939.07,2423580.0
1752190740,2938.61,2944.54,2938.43,2943.18,4238522.0
1752190800,2943.29,2945.38,2943.04,2943.07,2016862.0
1752190860,2943.07,2945.21,2943.07,2944.45,686980.0
1752190920,2944.42,2944.62,2943.38,2944.07,974584.0
1752190980,2944.07,2944.07,2939.08,2940.01,2031652.0
1752191040,2940.76,2944.54,2940.54,2943.55,1740814.0
1752191100,2943.55,2943.67,2942.02,2942.95,1394848.0
1752191160,2942.56,2942.56,2939.87,2940.14,1227164.0
1752191220,2940.13,2942.0,2939.98,2941.71,614042.0
1752191280,2941.71,2944.81,2941.5,2944.81,971740.0
1752191340,2944.91,2950.38,2944.91,2950.37,3489530.0
1752191400,2950.37,2951.79,2949.47,2949.71,1832000.0
1752191460,2949.72,2953.75,2949.21,2953.75,3020252.0
1752191520,2953.45,2955.32,2953.14,2953.33,2509902.0
1752191580,2953.33,2955.49,2953.26,2954.58,1902434.0
1752191640,2954.51,2955.84,2954.5,2955.01,1010172.0
1752191700,2955.01,2955.01,2953.0,2953.49,700570.0
1752191760,2953.49,2954.82,2953.3,2954.07,858460.0
1752191820,2954.07,2955.0,2953.55,2953.68,722546.0
1752191880,2953.86,2954.47,2953.47,2953.47,538476.0
1752191940,2953.48,2953.72,2949.24,2950.62,5078884.0
1752192000,2950.62,2951.21,2947.13,2947.38,2817698.0
1752192060,2947.47,2949.53,2947.34,2949.04,1780226.0
1752192120,2949.05,2949.05,2947.63,2948.56,991988.0
1752192180,2948.57,2951.83,2947.85,2950.59,1695186.0
1752192240,2950.3,2952.7,2949.33,2951.38,942410.0
1752192300,2951.31,2952.0,2948.54,2951.7,1182854.0
1752192360,2951.69,2951.77,2948.55,2950.17,1193280.0
1752192420,2950.17,2951.68,2948.0,2950.78,1401048.0
1752192480,2950.78,2954.53,2949.72,2953.14,1602882.0
1752192540,2953.49,2955.82,2952.59,2955.23,1037760.0
1752192600,2958.79,2958.79,2951.72,2951.98,2618552.0
1752192660,2951.98,2953.0,2948.35,2950.88,1868434.0
1752192720,2950.88,2950.88,2948.08,2948.21,1781984.0
1752192780,2948.21,2949.4,2947.16,2948.78,677698.0
1752192840,2948.77,2948.81,2943.47,2943.47,2573390.0
1752192900,2943.62,2944.45,2940.19,2940.3,4266716.0
1752192960,2940.3,2940.3,2931.61,2932.24,8135062.0
1752193020,2932.23,2939.07,2930.58,2933.1,5918036.0
1752193080,2933.1,2933.64,2916.47,2918.7,23016948.0
1752193140,2919.17,2920.4,2915.32,2918.96,6977774.0
1752193200,2918.95,2926.89,2918.68,2926.44,6163658.0
1752193260,2926.61,2929.59,2926.55,2927.99,2882542.0
1752193320,2927.8,2928.99,2923.94,2926.7,2840678.0
1752193380,2926.7,2927.0,2922.05,2922.05,2318150.0
1752193440,2922.05,2922.82,2920.59,2921.67,2423750.0
1752193500,2922.38,2923.93,2918.19,2919.77,2865304.0
1752193560,2918.27,2925.0,2918.18,2923.74,3837704.0
1752193620,2923.59,2923.71,2914.22,2916.95,3806654.0
1752193680,2916.96,2924.62,2915.43,2923.7,3796510.0
1752193740,2924.12,2924.82,2921.27,2923.3,1701574.0
1752193800,2922.38,2923.78,2917.1,2923.53,2423724.0
1752193860,2922.93,2932.38,2921.32,2927.28,3971990.0
1752193920,2927.17,2929.63,2923.68,2925.21,1901474.0
1752193980,2925.42,2928.76,2925.42,2928.75,968316.0
1752194040,2928.75,2930.84,2927.49,2928.5,2324176.0
1752194100,2928.2,2931.49,2928.2,2930.29,2022162.0
1752194160,2930.3,2934.57,2927.83,2928.3,2067402.0
1752194220,2928.66,2932.79,2927.83,2931.49,1240828.0
1752194280,2931.49,2931.98,2927.35,2928.65,1314708.0
1752194340,2928.65,2931.82,2928.65,2931.59,1401294.0
1752194400,2931.58,2931.59,2925.67,2925.67,1113222.0
1752194460,2925.05,2927.67,2925.05,2927.67,938094.0
1752194520,2927.62,2929.5,2925.94,2926.48,571336.0
1752194580,2926.48,2928.97,2926.0,2926.33,1001100.0
1752194640,2926.34,2928.27,2925.22,2925.86,954318.0
1752194700,2926.23,2932.81,2924.5,2932.68,1247370.0
1752194760,2932.99,2934.99,2932.02,2933.71,2229042.0
1752194820,2933.68,2934.26,2929.6,2931.51,1557922.0
1752194880,2931.51,2933.1,2931.18,2932.07,1355656.0
1752194940,2932.07,2933.56,2931.83,2931.83,647408.0
1752195000,2932.36,2934.68,2931.72,2934.67,560504.0
1752195060,2934.67,2934.99,2931.87,2932.07,1587690.0
1752195120,2932.08,2932.68,2930.0,2930.0,1228516.0
1752195180,2930.51,2934.35,2930.51,2931.65,798854.0
1752195240,2932.01,2932.66,2931.15,2931.89,672418.0
1752195300,2931.89,2932.42,2929.89,2931.4,859546.0
1752195360,2931.39,2942.3,2928.01,2941.23,5647840.0
1752195420,2941.24,2941.45,2938.25,2940.0,3164782.0
1752195480,2939.82,2940.8,2936.55,2937.11,2486124.0
1752195540,2937.11,2938.09,2936.23,2936.72,799342.0
1752195600,2936.72,2938.53,2935.0,2935.67,1089354.0
1752195660,2936.05,2936.9,2932.31,2936.13,2033476.0
1752195720,2936.12,2938.73,2935.4,2938.63,936932.0
1752195780,2938.29,2941.24,2937.61,2940.08,1061274.0
1752195840,2939.61,2941.5,2938.53,2938.83,2800968.0
1752195900,2938.83,2939.99,2937.01,2938.51,822114.0
1752195960,2938.51,2940.18,2938.19,2940.0,602270.0
1752196020,2940.0,2940.01,2935.77,2939.06,1378040.0
1752196080,2938.65,2940.15,2936.85,2937.26,1606098.0
1752196140,2937.41,2940.31,2937.41,2939.28,1470976.0
1752196200,2939.16,2939.16,2936.66,2937.2,1669386.0
1752196260,2937.2,2938.0,2935.85,2936.6,851648.0
1752196320,2936.59,2937.41,2935.48,2936.05,1034568.0
1752196380,2936.05,2939.7,2936.05,2938.99,473732.0
1752196440,2938.99,2941.34,2938.48,2941.01,816940.0
1752196500,2941.31,2942.47,2940.2,2942.47,1585902.0
1752196560,2942.89,2945.65,2942.89,2944.2,2494904.0
1752196620,2944.21,2944.21,2942.07,2943.01,967620.0
1752196680,2942.99,2943.01,2940.32,2940.65,1265002.0
1752196740,2940.64,2942.99,2938.39,2942.99,866210.0
1752196800,2942.82,2947.7,2942.82,2945.7,3049270.0
1752196860,2945.7,2946.59,2945.43,2946.59,991322.0
1752196920,2946.59,2946.6,2943.35,2944.51,1107918.0
1752196980,2944.51,2946.38,2944.38,2945.57,1458024.0
1752197040,2945.26,2947.63,2945.25,2947.63,1126456.0
1752197100,2947.63,2948.22,2946.44,2946.86,1437744.0
1752197160,2946.73,2950.81,2945.39,2950.79,2721736.0
1752197220,2950.47,2950.47,2946.57,2947.44,1311050.0
1752197280,2947.44,2948.77,2947.37,2947.37,919868.0
1752197340,2947.38,2949.28,2947.37,2948.54,483288.0
1752197400,2948.55,2948.99,2944.88,2944.89,1007256.0
1752197460,2944.62,2948.0,2944.62,2946.37,1091708.0
1752197520,2946.36,2949.99,2946.0,2949.82,1449528.0
1752197580,2949.82,2950.81,2945.64,2946.8,1554010.0
1752197640,2946.68,2948.61,2946.62,2948.07,531704.0
1752197700,2948.07,2948.07,2946.42,2946.76,1275310.0
1752197760,2946.77,2947.67,2945.4,2945.52,619136.0
1752197820,2945.25,2947.96,2944.77,2947.64,623338.0
1752197880,2947.65,2948.23,2945.57,2945.57,1107432.0
1752197940,2945.57,2947.7,2945.56,2946.72,671164.0
1752198000,2946.72,2948.34,2945.39,2948.33,682312.0
1752198060,2948.33,2948.61,2945.65,2946.04,550192.0
1752198120,2946.01,2949.32,2945.77,2947.48,1276262.0
1752198180,2947.13,2948.59,2946.76,2948.57,1320042.0
1752198240,2948.57,2948.58,2947.3,2947.99,285842.0
1752198300,2948.83,2950.68,2946.17,2946.71,1687814.0
1752198360,2946.71,2947.37,2946.1,2947.2,429850.0
1752198420,2946.86,2947.58,2944.72,2946.86,1344712.0
1752198480,2946.86,2950.0,2946.33,2948.34,1422230.0
1752198540,2948.57,2950.88,2948.17,2949.13,1031630.0
1752198600,2949.13,2949.9,2947.59,2949.9,1785484.0
1752198660,2949.9,2950.29,2947.0,2947.29,899100.0
1752198720,2947.29,2947.77,2946.31,2946.92,489032.0
1752198780,2946.92,2948.57,2946.56,2946.58,497464.0
1752198840,2946.58,2946.58,2944.43,2945.04,1334694.0
1752198900,2945.04,2949.7,2944.78,2949.49,1072278.0
1752198960,2949.44,2953.57,2949.11,2953.05,2715814.0
1752199020,2953.05,2953.86,2951.09,2952.05,1581604.0
1752199080,2951.85,2955.9,2951.82,2955.66,1601890.0
1752199140,2955.42,2955.6,2952.6,2953.77,2164314.0
1752199200,2953.77,2954.26,2952.46,2954.09,2089396.0
1752199260,2954.09,2959.75,2952.0,2952.31,4243058.0
1752199320,2952.31,2954.99,2951.81,2953.13,1253544.0
1752199380,2953.13,2955.85,2952.48,2955.85,1186420.0
1752199440,2955.84,2955.85,2951.2,2951.94,1264240.0
1752199500,2951.93,2953.98,2951.93,2953.56,684600.0
1752199560,2953.56,2968.94,2953.39,2961.93,6715598.0
1752199620,2961.93,2962.19,2958.1,2958.16,2756854.0
1752199680,2958.24,2959.08,2955.51,2955.52,1552240.0
1752199740,2955.11,2955.7,2953.15,2953.55,1171564.0
1752199800,2953.55,2954.14,2952.0,2954.13,1388694.0
1752199860,2954.24,2957.86,2953.1,2956.38,1585042.0
1752199920,2956.37,2959.0,2955.26,2958.99,1500146.0
1752199980,2958.73,2958.73,2957.24,2957.59,1409062.0
1752200040,2957.59,2957.89,2956.38,2957.47,1094560.0
1752200100,2957.58,2959.73,2957.58,2959.47,1609012.0
1752200160,2959.45,2959.47,2958.45,2959.17,822200.0
1752200220,2959.17,2959.78,2958.1,2959.78,896634.0
1752200280,2959.78,2963.0,2959.52,2962.46,2852172.0
1752200340,2962.46,2963.38,2960.93,2963.38,1796440.0
1752200400,2963.29,2963.99,2961.27,2963.0,2076446.0
1752200460,2963.51,2963.99,2960.01,2960.01,2036196.0
1752200520,2959.96,2960.05,2956.83,2959.43,3751816.0
1752200580,2959.43,2959.77,2958.44,2958.45,661660.0
1752200640,2958.44,2958.9,2955.05,2955.92,1112816.0
1752200700,2955.56,2955.87,2953.55,2955.87,1035968.0
1752200760,2955.87,2957.54,2954.86,2956.22,716694.0
1752200820,2956.22,2957.4,2955.89,2957.33,1272164.0
1752200880,2957.38,2957.95,2956.0,2956.89,961578.0
1752200940,2956.89,2957.51,2956.48,2957.15,747460.0
1752201000,2957.15,2957.15,2954.48,2955.28,1356864.0
1752201060,2955.29,2958.0,2954.44,2957.6,1396424.0
1752201120,2957.6,2958.34,2957.0,2957.33,1406066.0
1752201180,2957.33,2963.49,2957.33,2962.45,3063206.0
1752201240,2962.2,2963.69,2960.92,2962.93,1436076.0
1752201300,2963.25,2963.34,2959.79,2960.61,908790.0
1752201360,2960.49,2962.45,2960.44,2961.9,925364.0
1752201420,2961.91,2962.73,2960.39,2960.4,836162.0
1752201480,2960.39,2965.9,2960.39,2963.99,2962464.0
1752201540,2963.99,2964.29,2962.57,2962.57,1334240.0
1752201600,2962.57,2965.11,2962.29,2963.61,1641090.0
1752201660,2963.6,2964.83,2962.69,2964.38,1635394.0
1752201720,2964.39,2964.75,2963.03,2963.3,1029226.0
1752201780,2963.17,2963.17,2960.42,2960.42,1714394.0
1752201840,2960.43,2961.04,2959.0,2959.0,2068162.0
1752201900,2958.86,2959.23,2957.03,2958.88,911844.0
1752201960,2958.87,2960.98,2957.6,2960.67,1574408.0
1752202020,2960.31,2960.58,2959.48,2960.57,867948.0
1752202080,2960.57,2961.0,2959.78,2959.78,755298.0
1752202140,2959.78,2964.16,2959.78,2964.16,1521932.0
1752202200,2964.15,2965.4,2962.7,2964.79,1333870.0
1752202260,2965.26,2965.83,2964.19,2964.86,1536474.0
1752202320,2964.86,2965.54,2963.53,2965.44,1335470.0
1752202380,2965.44,2967.51,2965.18,2966.3,1957432.0
1752202440,2966.15,2967.5,2966.0,2966.01,1879584.0
1752202500,2966.0,2966.0,2960.78,2961.12,2267796.0
1752202560,2961.13,2963.67,2961.13,2963.57,1326076.0
1752202620,2963.57,2964.58,2962.79,2964.34,723694.0
1752202680,2964.35,2965.0,2963.56,2963.99,1386036.0
1752202740,2963.99,2964.09,2963.17,2964.08,682508.0
1752202800,2964.09,2964.09,2962.4,2963.99,814378.0
1752202860,2963.86,2964.27,2962.12,2962.36,536704.0
1752202920,2962.37,2965.22,2960.87,2964.21,1193860.0
1752202980,2964.21,2964.29,2962.7,2963.09,832720.0
1752203040,2963.33,2965.9,2963.33,2965.66,641582.0
1752203100,2965.66,2966.47,2965.0,2966.47,895694.0
1752203160,2966.47,2966.79,2962.08,2962.79,1695438.0
1752203220,2962.8,2964.25,2962.0,2963.82,1009246.0
1752203280,2963.82,2965.0,2963.44,2963.44,480312.0
1752203340,2963.44,2965.74,2963.11,2964.5,524494.0
1752203400,2964.42,2965.0,2961.77,2963.67,1073744.0
1752203460,2963.67,2964.77,2963.56,2964.59,317044.0
1752203520,2964.59,2966.53,2963.67,2965.99,1956412.0
1752203580,2965.99,2966.37,2965.76,2965.76,787770.0
1752203640,2965.77,2965.82,2965.0,2965.0,506524.0
1752203700,2965.0,2965.0,2962.92,2963.48,780696.0
1752203760,2963.48,2964.77,2963.48,2964.14,578662.0
1752203820,2964.14,2964.5,2963.88,2964.06,803200.0
1752203880,2964.07,2969.74,2963.49,2969.74,2221938.0
1752203940,2969.74,2970.99,2967.62,2970.49,3872146.0
1752204000,2970.48,2971.0,2968.7,2969.11,1033062.0
1752204060,2969.1,2972.0,2969.1,2969.64,2005622.0
1752204120,2969.56,2971.0,2968.31,2969.68,2338628.0
1752204180,2969.68,2971.99,2969.68,2970.66,1146368.0
1752204240,2970.66,2971.95,2970.17,2971.58,689074.0
1752204300,2971.51,2973.65,2971.08,2972.08,1919520.0
1752204360,2972.08,2972.17,2970.04,2971.99,1209006.0
1752204420,2971.99,2972.88,2971.31,2972.43,669288.0
1752204480,2972.43,2973.5,2971.65,2973.5,1198200.0
1752204540,2973.62,2973.78,2971.21,2971.21,1532436.0
1752204600,2971.21,2971.67,2966.49,2966.89,2405240.0
1752204660,2966.9,2968.08,2965.62,2967.45,1695422.0
1752204720,2967.46,2967.46,2964.48,2965.0,1544676.0
1752204780,2965.0,2966.0,2964.99,2965.3,671544.0
1752204840,2965.31,2965.69,2963.47,2964.12,1384978.0
1752204900,2964.12,2965.99,2964.12,2964.23,1774412.0
1752204960,2964.22,2965.68,2964.22,2965.32,396910.0
1752205020,2965.31,2965.87,2963.78,2963.78,435676.0
1752205080,2963.78,2963.78,2956.0,2957.46,5221638.0
1752205140,2957.5,2959.9,2957.5,2959.89,2157712.0
1752205200,2959.89,2959.89,2956.31,2956.9,2165432.0
1752205260,2956.91,2958.87,2956.53,2958.74,1161020.0
1752205320,2958.74,2962.41,2958.74,2960.99,1589994.0
1752205380,2960.99,2964.2,2960.99,2963.28,1032214.0
1752205440,2963.86,2965.89,2963.86,2965.89,1662416.0
1752205500,2965.89,2965.99,2964.51,2964.81,686520.0
1752205560,2964.81,2965.21,2964.0,2965.05,725792.0
1752205620,2965.05,2965.46,2964.71,2965.33,366358.0
1752205680,2965.33,2970.03,2965.33,2968.88,1335698.0
1752205740,2968.85,2970.0,2968.64,2969.99,1126744.0
1752205800,2970.0,2971.51,2969.99,2971.21,1324210.0
1752205860,2971.21,2971.21,2967.99,2969.05,1287186.0
1752205920,2969.2,2969.71,2968.66,2969.06,726346.0
1752205980,2969.16,2971.99,2969.16,2971.8,1689504.0
1752206040,2971.79,2971.79,2970.0,2970.39,782720.0
1752206100,2970.39,2972.6,2970.0,2972.02,809278.0
1752206160,2972.21,2972.99,2969.4,2969.41,1436058.0
1752206220,2969.41,2969.41,2968.16,2968.43,903408.0
1752206280,2968.43,2968.57,2967.0,2968.33,823576.0
1752206340,2968.33,2969.97,2968.33,2968.5,873522.0
1752206400,2968.51,2968.52,2963.52,2964.3,5626136.0
1752206460,2964.3,2965.11,2964.01,2964.62,975926.0
1752206520,2964.62,2967.99,2964.6,2967.16,1011864.0
1752206580,2967.15,2967.41,2965.03,2965.47,424964.0
1752206640,2965.47,2967.54,2965.47,2967.25,577110.0
1752206700,2967.25,2967.43,2964.01,2967.13,780650.0
1752206760,2967.13,2968.21,2966.52,2968.21,729144.0
1752206820,2968.73,2968.74,2965.91,2966.63,411338.0
1752206880,2966.49,2966.49,2963.53,2965.47,659426.0
1752206940,2965.81,2966.1,2963.0,2963.0,1098188.0
1752207000,2963.01,2963.59,2961.99,2962.89,1433724.0
1752207060,2962.9,2963.56,2962.08,2963.56,717546.0
1752207120,2963.56,2963.56,2961.06,2961.62,1130004.0
1752207180,2961.62,2962.43,2961.58,2961.98,1048438.0
1752207240,2961.98,2962.59,2961.0,2962.17,1305424.0
1752207300,2962.16,2963.26,2961.4,2963.17,667344.0
1752207360,2963.17,2964.12,2962.74,2962.74,363844.0
1752207420,2962.57,2963.33,2962.5,2962.5,712368.0
1752207480,2962.5,2962.91,2961.91,2961.92,713328.0
1752207540,2961.92,2964.6,2960.87,2964.4,726102.0
1752207600,2964.41,2964.41,2962.92,2962.92,443354.0
1752207660,2962.92,2963.0,2961.65,2962.99,634678.0
1752207720,2962.75,2962.75,2960.26,2960.51,1454826.0
1752207780,2960.51,2962.45,2960.27,2962.45,676042.0
1752207840,2962.45,2964.43,2962.45,2964.43,555926.0
1752207900,2964.43,2965.37,2962.5,2963.34,958790.0
1752207960,2963.35,2964.38,2961.87,2964.32,467640.0
1752208020,2964.32,2965.0,2963.85,2964.53,331218.0
1752208080,2964.85,2965.0,2964.09,2964.09,418164.0
1752208140,2964.09,2964.44,2962.54,2963.0,321726.0
1752208200,2963.01,2963.01,2961.22,2961.79,554120.0
1752208260,2961.79,2961.79,2960.73,2961.62,518186.0
1752208320,2961.62,2961.62,2957.0,2957.01,2157590.0
1752208380,2957.0,2957.84,2944.78,2954.39,14624296.0
1752208440,2954.39,2955.27,2952.07,2952.5,3419818.0
1752208500,2952.51,2954.22,2951.77,2953.79,1687998.0
1752208560,2953.79,2955.91,2953.61,2954.99,985274.0
1752208620,2954.99,2955.19,2953.65,2954.49,1127770.0
1752208680,2954.5,2956.32,2953.84,2954.48,1526276.0
1752208740,2954.48,2954.81,2952.69,2953.07,767064.0
1752208800,2953.07,2954.69,2953.07,2954.07,549366.0
1752208860,2954.07,2956.58,2954.0,2956.12,870214.0
1752208920,2956.12,2956.25,2953.65,2955.36,577232.0
1752208980,2955.74,2959.97,2955.74,2958.69,1377710.0
1752209040,2958.68,2959.5,2958.55,2959.5,777198.0
1752209100,2959.5,2960.48,2957.86,2960.48,488020.0
1752209160,2960.48,2961.3,2959.83,2960.77,1224778.0
1752209220,2960.76,2962.19,2960.15,2962.19,945044.0
1752209280,2962.19,2966.92,2962.19,2964.26,2858316.0
1752209340,2964.25,2965.81,2963.48,2964.86,1565766.0
1752209400,2964.63,2965.98,2964.16,2965.47,590730.0
1752209460,2965.47,2965.83,2964.83,2965.83,680426.0
1752209520,2965.83,2966.41,2965.1,2965.99,1362752.0
1752209580,2965.99,2966.99,2965.87,2966.39,772354.0
1752209640,2966.72,2967.92,2965.77,2967.72,923140.0
1752209700,2968.23,2969.12,2967.28,2969.12,1818776.0
1752209760,2969.12,2970.29,2968.05,2969.58,2452272.0
1752209820,2969.57,2969.58,2967.12,2967.41,830380.0
1752209880,2967.43,2968.99,2967.43,2968.99,467248.0
1752209940,2968.99,2969.52,2968.47,2969.29,1062448.0
1752210000,2969.29,2969.82,2968.09,2968.34,1259266.0
1752210060,2968.33,2968.34,2966.62,2967.7,1188004.0
1752210120,2967.7,2968.24,2966.96,2968.24,1210076.0
1752210180,2968.23,2970.0,2968.14,2969.47,1867324.0
1752210240,2969.47,2973.6,2969.46,2973.09,2781896.0
1752210300,2973.1,2977.74,2972.88,2977.54,7139746.0
1752210360,2977.28,2977.49,2974.36,2977.16,3026260.0
1752210420,2977.49,2983.75,2977.49,2980.01,7864552.0
1752210480,2980.01,2993.0,2980.01,2987.96,11452730.0
1752210540,2987.77,2994.97,2987.77,2991.98,9517910.0
1752210600,2991.98,2992.79,2983.79,2986.0,10546780.0
1752210660,2986.0,2987.13,2983.99,2987.13,3264600.0
1752210720,2987.13,2990.7,2987.13,2988.59,2561638.0
1752210780,2988.6,2988.89,2985.99,2988.58,2407276.0
1752210840,2988.69,2990.25,2986.72,2988.17,2730916.0
1752210900,2987.99,2992.53,2987.47,2991.98,6847846.0
1752210960,2991.97,2998.65,2988.77,2992.13,12016510.0
1752211020,2992.5,2993.3,2988.81,2989.4,4590186.0
1752211080,2989.18,2994.5,2988.53,2994.5,3382722.0
1752211140,2994.5,2994.5,2991.4,2992.9,3173570.0
1752211200,2993.11,2993.6,2989.06,2989.18,3997588.0
1752211260,2989.18,2990.18,2988.42,2989.98,2411934.0
1752211320,2989.99,2991.41,2987.52,2989.42,3168476.0
1752211380,2989.42,2990.82,2988.11,2989.69,1963408.0
1752211440,2989.31,2992.22,2989.0,2989.01,2432688.0
1752211500,2988.62,2990.16,2986.66,2989.36,3752596.0
1752211560,2989.77,2991.58,2988.39,2990.64,2198226.0
1752211620,2990.65,2994.56,2990.64,2994.0,2733556.0
1752211680,2994.03,2994.34,2992.6,2993.08,1747270.0
1752211740,2993.08,2994.0,2992.01,2993.42,1643552.0
1752211800,2993.42,3013.62,2993.12,3004.24,23869716.0
1752211860,3003.9,3008.46,2986.25,2990.65,20436902.0
1752211920,2990.56,3002.75,2987.47,3002.75,10437924.0
1752211980,3002.67,3009.49,2998.71,3008.87,7719284.0
1752212040,3008.87,3021.05,3008.87,3015.27,22986476.0
1752212100,3015.84,3016.88,3007.14,3009.4,9757502.0
1752212160,3009.4,3010.3,3004.79,3009.56,4493490.0
1752212220,3010.01,3010.01,2999.87,2999.87,7283168.0
1752212280,2999.87,3000.21,2998.23,3000.0,3474346.0
1752212340,2999.93,3006.81,2999.93,3005.4,3303378.0
1752212400,3005.4,3005.43,3003.1,3003.73,1764022.0
1752212460,3003.74,3004.16,3001.54,3002.44,2109352.0
1752212520,3002.56,3002.81,3000.2,3002.77,2031824.0
1752212580,3002.65,3005.16,3002.65,3004.57,1422152.0
1752212640,3004.57,3011.39,3004.57,3009.73,3416098.0
1752212700,3008.98,3010.63,3003.52,3010.63,3238558.0
1752212760,3010.86,3020.11,3009.42,3016.52,9220174.0
1752212820,3017.1,3026.62,3016.96,3025.65,14654404.0
1752212880,3026.09,3028.55,3023.69,3023.69,10610712.0
1752212940,3022.19,3024.32,3017.47,3024.32,8500640.0
1752213000,3024.31,3024.31,3021.05,3024.31,5754998.0
1752213060,3024.66,3024.66,3019.0,3021.21,4295598.0
1752213120,3021.4,3024.93,3021.4,3022.83,3422862.0
1752213180,3022.74,3026.13,3020.0,3020.0,3303910.0
1752213240,3020.0,3021.21,3016.59,3018.14,5399444.0
1752213300,3018.14,3018.14,3002.31,3007.41,10964638.0
1752213360,3007.09,3007.09,2999.17,3002.38,17789800.0
1752213420,3002.38,3002.95,3000.08,3002.02,5705850.0
1752213480,3002.19,3003.82,3000.57,3003.12,3456740.0
1752213540,3003.12,3006.64,3003.12,3003.89,3644456.0
1752213600,3003.89,3005.43,3002.38,3002.85,3511602.0
1752213660,3002.36,3005.44,3002.36,3005.28,2151276.0
1752213720,3005.28,3007.4,3003.23,3004.55,5506256.0
1752213780,3004.53,3006.82,3002.6,3006.81,2795574.0
1752213840,3006.68,3007.75,3005.76,3006.9,2458444.0
1752213900,3006.9,3012.77,3006.9,3012.63,4340444.0
1752213960,3012.63,3019.9,3012.59,3019.35,5216400.0
1752214020,3019.0,3020.69,3016.56,3018.12,4033616.0
1752214080,3018.12,3018.12,3016.38,3017.46,4064076.0
1752214140,3017.46,3019.0,3017.32,3017.38,3420790.0
1752214200,3017.38,3017.38,3005.74,3005.74,11438050.0
1752214260,3005.68,3007.78,3002.92,3005.6,5403538.0
1752214320,3005.6,3010.39,3005.11,3009.36,3474588.0
1752214380,3009.44,3010.22,3008.0,3008.11,2503030.0
1752214440,3008.1,3013.29,3007.59,3011.33,3292754.0
1752214500,3011.32,3011.6,3008.59,3009.83,1724698.0
1752214560,3009.41,3014.24,3009.41,3014.22,1515776.0
1752214620,3014.22,3019.0,3012.02,3019.0,4565254.0
1752214680,3018.99,3019.15,3015.01,3016.6,2117656.0
1752214740,3016.64,3018.99,3014.9,3016.75,4236686.0
1752214800,3016.75,3017.99,3015.2,3015.58,1979620.0
1752214860,3015.58,3019.86,3013.73,3019.73,2240928.0
1752214920,3019.74,3021.64,3017.88,3020.52,3170516.0
1752214980,3020.52,3021.63,3019.62,3020.2,1889930.0
1752215040,3020.15,3020.78,3019.63,3019.63,1851922.0
1752215100,3019.63,3020.55,3017.01,3020.27,3091118.0
1752215160,3020.26,3023.62,3019.43,3023.62,2746036.0
1752215220,3022.99,3025.56,3017.44,3017.44,3353966.0
1752215280,3017.45,3018.53,3010.95,3015.95,4425670.0
1752215340,3016.0,3016.49,3014.88,3016.19,1165020.0
1752215400,3016.18,3016.92,3014.47,3015.8,1407754.0
1752215460,3015.8,3015.8,3011.03,3012.0,2204496.0
1752215520,3012.17,3016.57,3011.72,3016.57,2669982.0
1752215580,3016.57,3016.57,3008.01,3009.99,6361786.0
1752215640,3009.85,3010.0,3008.81,3009.61,2785086.0
1752215700,3009.61,3012.61,3009.61,3012.6,4382158.0
1752215760,3012.61,3012.75,3007.1,3009.53,3653084.0
1752215820,3009.79,3010.32,3008.67,3009.18,3184084.0
1752215880,3009.17,3009.26,3006.38,3006.81,1495266.0
1752215940,3006.54,3007.44,3004.62,3005.07,2035442.0
1752216000,3005.07,3008.08,3004.41,3008.08,2432208.0
1752216060,3008.08,3008.44,3005.6,3005.6,1090064.0
1752216120,3005.61,3005.61,3004.0,3004.44,1894206.0
1752216180,3004.43,3005.96,3003.21,3003.55,1602142.0
1752216240,3003.77,3006.5,3002.33,3006.49,2659650.0
1752216300,3005.81,3009.51,3005.72,3005.81,2502154.0
1752216360,3005.81,3006.74,3002.55,3002.55,1877080.0
1752216420,3002.56,3002.83,2997.72,2998.99,6561092.0
1752216480,2998.99,2999.36,2991.27,2991.39,8030502.0
1752216540,2991.59,2994.96,2988.89,2993.34,9094750.0
1752216600,2993.65,2998.34,2993.14,2997.07,6189058.0
1752216660,2997.07,2997.07,2989.85,2992.26,8606164.0
1752216720,2992.26,2994.0,2990.5,2991.84,3912086.0
1752216780,2992.96,2996.5,2992.81,2995.95,2668306.0
1752216840,2995.95,2995.96,2994.18,2994.18,2198194.0
1752216900,2994.51,2995.72,2992.55,2992.55,1669458.0
1752216960,2991.95,2992.38,2990.0,2991.65,1924776.0
1752217020,2991.65,2992.8,2989.7,2990.76,2020564.0
1752217080,2990.76,2990.76,2986.41,2986.41,3028390.0
1752217140,2986.42,2989.62,2985.68,2988.43,5275346.0
1752217200,2988.43,2988.61,2984.9,2986.33,3948078.0
1752217260,2986.36,2988.87,2985.01,2985.02,2551628.0
1752217320,2985.02,2987.09,2982.99,2986.71,4425868.0
1752217380,2986.33,2986.33,2981.7,2982.37,4279228.0
1752217440,2982.37,2983.08,2980.44,2981.01,2770390.0
1752217500,2981.0,2982.45,2979.2,2979.3,4291364.0
1752217560,2979.3,2980.71,2978.9,2979.52,2793216.0
1752217620,2979.52,2982.62,2978.7,2980.67,5639808.0
1752217680,2980.5,2983.18,2978.66,2980.37,2526418.0
1752217740,2980.24,2983.05,2979.87,2983.05,1860458.0
1752217800,2982.77,2988.18,2982.77,2986.9,3703918.0
1752217860,2987.03,2987.06,2981.94,2983.97,2059020.0
1752217920,2983.68,2985.11,2981.81,2982.54,1710122.0
1752217980,2982.53,2982.71,2980.03,2982.16,1420992.0
1752218040,2981.9,2982.54,2979.54,2979.68,3117112.0
1752218100,2979.32,2983.28,2979.1,2983.27,3535592.0
1752218160,2983.28,2986.12,2982.72,2984.61,2175524.0
1752218220,2984.61,2985.59,2982.61,2985.59,2040282.0
1752218280,2985.59,2987.43,2984.01,2984.01,1898552.0
1752218340,2984.01,2987.48,2983.95,2986.01,1924330.0
1752218400,2986.01,2989.94,2985.74,2989.57,2405614.0
1752218460,2988.81,2994.25,2988.77,2993.49,4105186.0
1752218520,2993.26,2993.4,2991.17,2991.85,1854024.0
1752218580,2991.74,2994.99,2991.43,2994.35,2480784.0
1752218640,2994.35,2994.81,2993.39,2994.1,1577300.0
1752218700,2994.1,2995.17,2992.52,2994.86,2697910.0
1752218760,2994.86,3001.14,2994.34,3000.49,6258170.0
1752218820,3000.47,3001.08,2999.16,2999.49,3180702.0
1752218880,2999.49,3000.79,2999.01,3000.15,1334928.0
1752218940,3000.74,3000.74,2996.83,2998.12,3600498.0
1752219000,2998.12,2998.95,2995.51,2995.51,2367254.0
1752219060,2995.51,2995.51,2991.23,2992.88,3005276.0
1752219120,2992.38,2997.08,2992.33,2992.82,1629276.0
1752219180,2993.31,2995.29,2992.34,2995.13,1376792.0
1752219240,2995.26,2995.58,2994.21,2994.45,965006.0
1752219300,2994.55,2995.89,2993.66,2995.49,1477922.0
1752219360,2995.49,2997.0,2995.18,2995.44,1048912.0
1752219420,2995.67,2998.09,2995.67,2996.64,1618644.0
1752219480,2997.25,2999.59,2997.07,2997.86,3226946.0
1752219540,2997.86,2998.92,2996.76,2997.73,1460820.0
1752219600,2997.73,2999.6,2997.47,2998.01,1130016.0
1752219660,2998.01,2998.01,2994.71,2996.49,1142302.0
1752219720,2996.61,2997.3,2995.0,2997.3,915202.0
1752219780,2997.58,2997.77,2995.3,2996.33,1052632.0
1752219840,2996.56,3000.19,2996.18,2999.61,1559154.0
1752219900,2999.61,3002.3,2996.0,2996.0,1825086.0
1752219960,2996.01,2996.88,2995.01,2995.98,1338662.0
1752220020,2996.05,2996.61,2993.9,2996.31,1233966.0
1752220080,2996.35,2996.52,2994.24,2994.56,1065828.0
1752220140,2994.56,2995.26,2990.71,2990.93,2031814.0
1752220200,2990.92,2992.32,2988.32,2990.34,3608334.0
1752220260,2990.17,2990.17,2986.06,2987.25,2139188.0
1752220320,2987.25,2988.72,2986.56,2986.73,1656404.0
1752220380,2987.17,2990.21,2986.44,2990.2,1798148.0
1752220440,2990.21,2990.21,2986.85,2988.47,1708220.0
1752220500,2988.15,2989.69,2983.0,2983.5,6772298.0
1752220560,2983.16,2983.17,2975.0,2979.24,10960886.0
1752220620,2979.26,2980.0,2976.13,2976.13,5502366.0
1752220680,2976.13,2978.02,2973.7,2975.33,9488094.0
1752220740,2975.17,2975.67,2964.82,2968.35,14821646.0
1752220800,2967.91,2974.66,2961.89,2974.66,15839868.0
1752220860,2974.63,2975.77,2970.76,2972.64,7630490.0
1752220920,2972.84,2976.45,2972.84,2974.52,3876202.0
1752220980,2974.52,2975.0,2972.61,2972.61,1969682.0
1752221040,2972.61,2974.57,2972.07,2973.57,1819860.0
1752221100,2973.57,2978.15,2973.57,2977.05,3303358.0
1752221160,2976.45,2979.31,2976.25,2977.81,2245170.0
1752221220,2977.81,2978.63,2976.8,2977.4,1420754.0
1752221280,2977.41,2979.36,2977.13,2978.55,1475992.0
1752221340,2978.56,2979.71,2976.82,2978.52,2397858.0
1752221400,2978.44,2979.27,2975.95,2977.0,987346.0
1752221460,2976.99,2977.83,2975.0,2976.82,2115812.0
1752221520,2976.82,2977.11,2975.11,2975.65,857478.0
1752221580,2975.65,2979.12,2975.65,2976.56,2047298.0
1752221640,2976.82,2976.83,2975.87,2976.63,706686.0
1752221700,2976.79,2978.98,2975.74,2978.88,637798.0
1752221760,2978.87,2979.06,2976.97,2978.09,2781856.0
1752221820,2978.06,2979.98,2978.05,2978.8,1009390.0
1752221880,2978.79,2981.43,2978.79,2981.19,1826760.0
1752221940,2981.19,2981.19,2979.5,2979.51,1294146.0
1752222000,2979.51,2980.06,2978.3,2978.59,1148736.0
1752222060,2978.58,2979.5,2977.56,2979.5,1348478.0
1752222120,2979.5,2980.48,2977.56,2979.15,1271360.0
1752222180,2979.15,2980.47,2978.7,2979.29,837350.0
1752222240,2979.28,2980.99,2979.17,2980.67,800726.0
1752222300,2980.49,2981.64,2980.37,2981.64,829480.0
1752222360,2981.72,2983.44,2981.72,2983.44,1712216.0
1752222420,2983.44,2983.74,2981.84,2982.5,1267538.0
1752222480,2982.46,2983.05,2982.39,2982.39,456378.0
1752222540,2982.4,2983.45,2981.88,2983.44,400482.0
1752222600,2983.36,2983.36,2980.14,2980.15,3167996.0
1752222660,2980.14,2980.48,2978.62,2978.97,996878.0
1752222720,2978.78,2980.0,2978.41,2979.9,818678.0
1752222780,2979.9,2980.93,2979.58,2980.3,579096.0
1752222840,2980.15,2983.37,2980.15,2983.08,971908.0
1752222900,2983.08,3000.18,2982.45,2997.63,22031182.0
1752222960,2997.63,2997.63,2991.73,2992.31,3731138.0
1752223020,2991.88,2992.18,2990.05,2990.06,2091570.0
1752223080,2990.2,2991.5,2990.0,2991.35,1978820.0
1752223140,2991.73,2992.29,2990.05,2990.65,1170942.0
1752223200,2990.64,2990.87,2986.15,2986.15,1973428.0
1752223260,2985.8,2989.44,2985.8,2989.44,1892780.0
1752223320,2989.19,2995.14,2989.19,2994.8,3522388.0
1752223380,2994.44,3003.67,2992.48,3003.67,10731744.0
1752223440,3003.53,3008.26,3002.94,3006.0,8833022.0
1752223500,3005.72,3007.16,3001.08,3003.51,5529942.0
1752223560,3004.34,3007.35,3000.74,3001.28,5156154.0
1752223620,3001.24,3002.4,2998.51,3002.15,3554678.0
1752223680,3002.15,3002.15,2997.19,2998.43,2630062.0
1752223740,2998.34,3000.83,2998.05,3000.82,1658216.0
1752223800,3001.32,3001.78,3000.02,3001.77,2142064.0
1752223860,3001.77,3002.86,3001.07,3002.47,1125062.0
1752223920,3002.47,3002.6,2999.56,3000.19,1665742.0
1752223980,3000.01,3000.58,2998.98,3000.14,1515228.0
1752224040,3000.15,3000.24,2998.07,2999.42,1134246.0
1752224100,2999.43,2999.95,2997.33,2999.55,1289270.0
1752224160,2999.56,3000.24,2999.3,3000.0,1252114.0
1752224220,2999.99,3001.49,2999.99,3001.49,1371040.0
1752224280,3001.49,3005.53,3000.69,3002.4,1273634.0
1752224340,3002.41,3003.28,3002.22,3002.99,954386.0
1752224400,3002.82,3002.82,3000.84,3000.84,805096.0
1752224460,3000.84,3000.85,2999.16,2999.7,1076590.0
1752224520,2999.7,3002.39,2998.29,3001.97,963316.0
1752224580,3002.09,3002.09,2999.78,2999.99,1286346.0
1752224640,2999.99,2999.99,2995.52,2997.77,2819258.0
1752224700,2997.24,2999.0,2997.0,2997.66,1466976.0
1752224760,2997.65,3000.73,2997.65,2998.4,1118932.0
1752224820,2998.4,3001.55,2997.43,3001.55,885814.0
1752224880,3001.99,3002.63,2999.29,3002.63,1486264.0
1752224940,3002.99,3003.49,3002.03,3003.49,1012464.0
1752225000,3003.48,3006.8,3003.16,3005.67,3064430.0
1752225060,3005.83,3005.84,3003.49,3003.7,1305832.0
1752225120,3003.69,3005.09,3003.0,3003.77,1502112.0
1752225180,3003.77,3005.0,3003.0,3004.32,979086.0
1752225240,3004.32,3005.71,3003.17,3005.7,838172.0
1752225300,3005.71,3009.48,3004.31,3008.07,4825158.0
1752225360,3007.92,3013.76,3007.07,3012.43,7280848.0
1752225420,3012.43,3016.4,3012.12,3015.01,5103434.0
1752225480,3015.15,3015.62,3013.1,3013.89,2702414.0
1752225540,3013.89,3013.97,3012.01,3012.12,1320584.0
1752225600,3012.12,3014.87,3010.87,3014.07,1665968.0
1752225660,3014.07,3016.18,3012.61,3014.33,2038510.0
1752225720,3014.24,3016.91,3012.29,3016.91,1289960.0
1752225780,3016.99,3018.57,3016.19,3017.99,3497408.0
1752225840,3017.67,3018.13,3016.35,3016.39,2417008.0
1752225900,3016.39,3016.54,3014.41,3016.54,1328162.0
1752225960,3016.53,3017.77,3016.0,3016.52,1144168.0
1752226020,3016.52,3017.02,3015.75,3016.4,1391228.0
1752226080,3016.4,3018.01,3016.4,3017.66,1301662.0
1752226140,3017.66,3018.59,3014.8,3015.5,2003244.0
1752226200,3015.5,3016.0,3011.15,3014.29,2779220.0
1752226260,3014.29,3016.48,3013.52,3015.0,1178336.0
1752226320,3015.14,3017.62,3014.79,3017.02,1020852.0
1752226380,3017.23,3018.3,3016.17,3018.3,1707106.0
1752226440,3018.3,3026.67,3018.2,3024.09,10455962.0
1752226500,3024.08,3024.09,3019.09,3024.05,3997690.0
1752226560,3024.06,3040.3,3023.75,3036.86,25821132.0
1752226620,3037.15,3037.48,3030.87,3032.0,8977132.0
1752226680,3031.85,3033.97,3030.56,3032.51,4936012.0
1752226740,3032.65,3038.72,3032.07,3034.77,6179220.0
1752226800,3034.77,3034.77,3011.63,3021.16,11098602.0
1752226860,3021.16,3025.32,3019.23,3022.99,10075946.0
1752226920,3022.98,3026.23,3022.98,3025.56,3241502.0
1752226980,3025.56,3027.61,3023.87,3024.1,3197288.0
1752227040,3024.92,3026.13,3022.36,3023.35,1979608.0
1752227100,3023.34,3024.45,3020.3,3023.41,2916200.0
1752227160,3023.41,3028.41,3022.99,3025.58,2865418.0
1752227220,3025.59,3025.59,3023.24,3025.12,2063682.0
1752227280,3025.12,3030.13,3024.96,3029.54,2069696.0
1752227340,3030.12,3030.35,3026.15,3026.15,1200182.0
1752227400,3026.1,3026.1,3022.02,3022.02,2483450.0
1752227460,3022.18,3027.9,3022.18,3027.9,1362550.0
1752227520,3027.9,3027.9,3022.1,3023.72,2459064.0
1752227580,3023.72,3024.15,3020.1,3020.6,3340182.0
1752227640,3020.63,3020.64,3018.01,3019.01,3678166.0
1752227700,3018.63,3019.01,3015.66,3015.69,5178328.0
1752227760,3015.69,3016.53,3004.36,3013.27,9374662.0
1752227820,3013.32,3018.5,3013.32,3017.29,3453076.0
1752227880,3016.71,3016.75,3012.63,3013.8,5327926.0
1752227940,3013.79,3014.86,3012.67,3014.86,1277788.0
1752228000,3014.86,3014.94,3010.01,3010.31,4415756.0
1752228060,3010.52,3011.0,3005.99,3006.18,5852224.0
1752228120,3006.09,3008.13,3002.54,3003.28,5150818.0
1752228180,3003.3,3007.36,3002.0,3007.14,5668278.0
1752228240,3007.13,3007.73,3004.74,3007.49,2261370.0
1752228300,3007.35,3007.88,3006.33,3007.52,1756664.0
1752228360,3007.52,3013.36,3006.34,3011.95,5113024.0
1752228420,3011.94,3013.03,3008.88,3011.75,3335764.0
1752228480,3011.7,3011.72,3010.21,3011.21,1439168.0
1752228540,3011.21,3012.56,3007.93,3010.72,3423350.0
1752228600,3010.72,3010.88,3004.78,3007.97,4202002.0
1752228660,3008.39,3008.83,2998.0,3002.11,7274516.0
1752228720,3002.13,3002.26,2992.03,2992.77,15165222.0
1752228780,2992.62,2998.99,2992.62,2998.98,5483564.0
1752228840,2998.81,2999.89,2998.0,2998.2,2687176.0
1752228900,2998.19,3011.64,2998.06,3009.09,5658922.0
1752228960,3009.09,3009.8,3005.14,3007.98,2562476.0
1752229020,3007.97,3008.57,3005.74,3006.91,1640350.0
1752229080,3006.91,3008.33,3005.01,3006.11,1589010.0
1752229140,3006.37,3006.74,3004.26,3005.2,1335686.0
1752229200,3005.21,3006.9,3004.57,3005.25,1480550.0
1752229260,3005.04,3006.88,3004.49,3006.33,1158430.0
1752229320,3006.33,3009.67,3006.33,3007.14,1845366.0
1752229380,3007.14,3009.41,3007.12,3007.67,1629560.0
1752229440,3007.36,3012.24,3007.34,3011.94,1297548.0
1752229500,3012.48,3012.75,3009.14,3009.14,3328218.0
1752229560,3009.14,3010.26,3006.64,3006.64,1294408.0
1752229620,3006.53,3009.53,3005.9,3008.31,852490.0
1752229680,3008.55,3009.66,3008.28,3009.15,695038.0
1752229740,3009.14,3011.94,3008.26,3010.79,1075864.0
1752229800,3010.78,3011.91,3010.0,3010.48,1037150.0
1752229860,3010.02,3010.39,3006.09,3006.79,941878.0
1752229920,3006.79,3006.8,3001.71,3002.79,3128962.0
1752229980,3002.96,3006.26,3001.55,3006.26,1086556.0
1752230040,3006.3,3008.25,3005.58,3006.71,680404.0
1752230100,3006.7,3007.0,3005.53,3006.64,1057738.0
1752230160,3006.64,3008.33,3005.72,3008.33,370930.0
1752230220,3008.33,3008.4,3005.61,3005.69,558444.0
1752230280,3005.51,3006.76,3004.41,3005.64,1073022.0
1752230340,3005.64,3006.79,3003.41,3003.49,659882.0
1752230400,3003.48,3007.62,3002.72,3007.62,661740.0
1752230460,3007.62,3008.07,3005.53,3006.91,623546.0
1752230520,3006.91,3006.97,3004.83,3006.64,932630.0
1752230580,3006.65,3006.77,3004.91,3006.21,959016.0
1752230640,3006.21,3006.68,3005.37,3005.55,430870.0
1752230700,3005.55,3006.65,3005.18,3006.35,364808.0
1752230760,3006.35,3007.83,3005.57,3006.5,705526.0
1752230820,3006.41,3007.99,3005.19,3007.42,444918.0
1752230880,3007.42,3007.67,3004.37,3004.37,1686216.0
1752230940,3004.37,3008.0,3004.36,3007.46,1124732.0
1752231000,3007.46,3007.82,3005.83,3006.37,694050.0
1752231060,3006.37,3007.01,3004.36,3007.01,367250.0
1752231120,3007.0,3007.01,3005.92,3006.58,557638.0
1752231180,3006.57,3007.12,3005.0,3006.71,425966.0
1752231240,3006.48,3006.99,3004.42,3004.42,498410.0
1752231300,3004.42,3004.47,2996.61,2996.61,5716942.0
1752231360,2996.36,3000.55,2996.36,2999.81,2094050.0
1752231420,2999.8,3001.28,2999.15,3000.57,1230080.0
1752231480,3000.57,3001.91,2999.47,3001.91,733890.0
1752231540,3001.91,3003.23,3001.9,3003.02,1392480.0
1752231600,3003.02,3004.78,3001.69,3002.62,1486224.0
1752231660,3002.62,3004.99,3002.01,3004.99,806670.0
1752231720,3005.28,3005.86,3001.32,3001.82,1390808.0
1752231780,3001.5,3004.87,3000.48,3004.72,808714.0
1752231840,3004.38,3004.38,3002.47,3003.62,654844.0
1752231900,3003.99,3003.99,3000.09,3000.1,595868.0
1752231960,3000.1,3000.1,2998.23,2998.81,1588322.0
1752232020,2999.12,2999.12,2995.27,2996.05,2008246.0
1752232080,2996.05,3001.07,2995.78,2997.7,1961788.0
1752232140,2997.82,3001.07,2997.46,2998.36,2886706.0
1752232200,2998.37,2998.37,2994.79,2994.79,2649368.0
1752232260,2994.21,2996.25,2994.04,2995.78,1729548.0
1752232320,2995.78,2996.51,2993.0,2993.0,1707920.0
1752232380,2993.7,2993.85,2988.78,2990.03,6454858.0
1752232440,2990.03,2990.99,2985.18,2988.37,6257710.0
1752232500,2988.37,2988.79,2983.88,2984.66,4333972.0
1752232560,2984.88,2991.86,2984.88,2991.86,3805568.0
1752232620,2991.99,2994.35,2990.86,2991.59,3440184.0
1752232680,2991.73,2992.79,2988.72,2992.79,3602762.0
1752232740,2992.98,2993.56,2988.8,2989.63,2950640.0
1752232800,2989.64,2990.36,2986.37,2987.35,2511920.0
1752232860,2987.02,2988.25,2985.58,2986.08,2026454.0
1752232920,2986.08,2986.42,2982.68,2982.84,3883038.0
1752232980,2982.37,2984.66,2980.0,2983.0,3909914.0
1752233040,2983.0,2988.27,2982.54,2987.34,2568750.0
1752233100,2986.64,2986.64,2983.68,2983.89,2118310.0
1752233160,2983.7,2985.67,2983.36,2985.67,1212430.0
1752233220,2985.66,2989.59,2985.66,2986.22,3116216.0
1752233280,2986.22,2987.75,2985.91,2987.75,2684942.0
1752233340,2987.4,2991.73,2985.18,2985.6,5931096.0
1752233400,2985.6,2987.4,2983.51,2985.86,4114724.0
1752233460,2986.14,2987.86,2985.69,2987.86,1151024.0
1752233520,2987.86,2990.3,2985.28,2986.6,3724288.0
1752233580,2986.61,2987.36,2983.6,2985.66,3110194.0
1752233640,2985.67,2987.68,2984.01,2987.21,2721284.0
1752233700,2986.84,2987.63,2984.77,2985.99,1872178.0
1752233760,2985.99,2988.12,2984.0,2987.97,2135406.0
1752233820,2987.97,2988.2,2984.89,2984.89,2060808.0
1752233880,2984.56,2986.96,2984.4,2984.82,1448608.0
1752233940,2984.82,2986.2,2984.51,2984.85,1263620.0
1752234000,2984.85,2985.19,2983.03,2984.51,1777388.0
1752234060,2984.24,2986.36,2984.23,2984.82,1246520.0
1752234120,2984.83,2987.0,2984.55,2986.99,1213288.0
1752234180,2987.43,2987.43,2984.3,2986.0,1407622.0
1752234240,2985.99,2985.99,2983.38,2984.32,1193476.0
1752234300,2984.33,2984.33,2977.13,2978.41,7623922.0
1752234360,2978.41,2978.9,2975.16,2975.16,3785230.0
1752234420,2975.02,2975.99,2966.45,2970.28,14522828.0
1752234480,2970.53,2972.15,2969.76,2970.87,6014056.0
1752234540,2970.88,2970.99,2969.05,2969.91,4261106.0
1752234600,2969.9,2975.22,2969.9,2975.21,2708172.0
1752234660,2975.42,2978.0,2975.42,2978.0,2164902.0
1752234720,2978.33,2980.87,2977.54,2980.0,5168284.0
1752234780,2980.0,2982.7,2980.0,2982.7,2013210.0
1752234840,2982.7,2983.48,2982.15,2982.16,2174164.0
1752234900,2982.15,2982.81,2980.55,2982.81,1597302.0
1752234960,2982.81,2984.2,2982.47,2982.52,1347862.0
1752235020,2982.52,2984.05,2982.12,2983.79,1219776.0
1752235080,2983.99,2984.45,2983.63,2984.44,1254066.0
1752235140,2984.44,2985.02,2983.22,2983.23,1717436.0
1752235200,2983.23,2986.77,2983.23,2986.34,2244670.0
1752235260,2986.34,2986.34,2983.22,2984.89,1468066.0
1752235320,2984.89,2985.61,2984.77,2985.13,604546.0
1752235380,2985.13,2988.71,2983.05,2987.83,4624684.0
1752235440,2987.83,2989.31,2987.82,2988.2,2858922.0
1752235500,2988.19,2988.2,2985.93,2985.93,2316634.0
1752235560,2985.94,2991.58,2985.94,2991.12,2636302.0
1752235620,2991.12,2992.24,2988.89,2990.98,6042160.0
1752235680,2990.99,2991.59,2989.0,2989.62,1967440.0
1752235740,2989.62,2991.22,2989.32,2989.47,1502272.0
1752235800,2989.47,2989.48,2987.14,2988.25,1964896.0
1752235860,2988.38,2990.28,2988.38,2989.76,1096654.0
1752235920,2989.76,2990.14,2988.63,2989.32,1144008.0
1752235980,2989.31,2992.3,2988.76,2990.53,1532058.0
1752236040,2990.53,2991.8,2990.35,2991.3,1573682.0
1752236100,2991.31,2991.31,2987.67,2987.7,1286870.0
1752236160,2987.7,2988.31,2986.7,2988.06,1286648.0
1752236220,2988.07,2988.49,2987.26,2987.34,1125088.0
1752236280,2987.34,2987.34,2983.11,2985.39,2146228.0
1752236340,2985.38,2987.0,2985.12,2985.12,927006.0
1752236400,2985.12,2985.12,2980.17,2980.17,2148172.0
1752236460,2979.96,2981.51,2979.83,2981.51,2094638.0
1752236520,2981.5,2984.7,2981.5,2984.7,1679788.0
1752236580,2984.7,2984.71,2981.56,2981.57,841786.0
1752236640,2981.18,2981.33,2975.52,2977.8,3214088.0
1752236700,2977.79,2977.8,2973.9,2976.31,3250304.0
1752236760,2976.02,2978.53,2974.53,2974.53,2232316.0
1752236820,2974.53,2975.15,2971.56,2972.06,2997252.0
1752236880,2971.91,2972.46,2971.4,2971.74,1743288.0
1752236940,2971.39,2972.94,2971.03,2972.14,1634966.0
1752237000,2972.14,2972.85,2970.37,2970.37,1749954.0
1752237060,2970.37,2975.21,2969.23,2974.98,3189348.0
1752237120,2975.08,2978.74,2975.08,2978.14,2405090.0
1752237180,2978.14,2980.42,2977.3,2980.42,1082412.0
1752237240,2980.15,2981.73,2978.23,2978.39,1668216.0
1752237300,2978.65,2979.7,2978.13,2979.21,1869568.0
1752237360,2979.21,2979.75,2978.1,2979.24,655848.0
1752237420,2979.24,2980.22,2975.67,2976.77,1186712.0
1752237480,2976.8,2978.38,2976.8,2978.25,549108.0
1752237540,2978.25,2978.67,2977.91,2977.92,335298.0
1752237600,2978.1,2978.24,2976.39,2977.4,686398.0
1752237660,2977.4,2979.79,2977.1,2978.99,868348.0
1752237720,2978.9,2978.9,2976.13,2977.08,640772.0
1752237780,2977.25,2977.41,2974.01,2974.01,562736.0
1752237840,2974.01,2976.21,2973.87,2976.21,1003790.0
1752237900,2975.95,2977.21,2975.48,2975.93,639266.0
1752237960,2975.93,2978.28,2975.71,2977.22,808134.0
1752238020,2977.23,2978.18,2975.33,2977.81,1451896.0
1752238080,2978.22,2981.23,2977.83,2978.38,2322336.0
1752238140,2978.39,2979.11,2976.22,2976.22,481686.0
1752238200,2976.23,2977.86,2975.03,2976.42,625766.0
1752238260,2976.42,2977.79,2976.0,2977.37,416238.0
1752238320,2977.37,2988.0,2977.37,2986.29,7393882.0
1752238380,2986.43,2988.08,2984.25,2984.26,3608998.0
1752238440,2984.26,2984.42,2982.44,2982.76,1368452.0
1752238500,2982.75,2984.08,2982.01,2983.96,1083448.0
1752238560,2983.82,2984.38,2982.81,2983.64,705274.0
1752238620,2983.65,2987.02,2983.64,2985.93,907672.0
1752238680,2985.93,2986.81,2985.22,2986.29,1420868.0
1752238740,2986.29,2986.45,2984.43,2985.4,814110.0
1752238800,2985.39,2988.53,2983.06,2988.39,1626158.0
1752238860,2988.65,2988.74,2985.9,2987.5,1575084.0
1752238920,2987.45,2996.6,2987.14,2995.84,6601004.0
1752238980,2995.34,2998.22,2994.31,2997.45,6822236.0
1752239040,2997.45,2998.04,2992.5,2994.44,3850518.0
1752239100,2994.43,2994.69,2988.21,2990.19,4087182.0
1752239160,2990.45,2999.02,2990.45,2994.2,4143670.0
1752239220,2994.53,2998.42,2993.61,2994.02,2539956.0
1752239280,2993.4,2993.4,2986.72,2986.72,2461796.0
1752239340,2986.52,2989.26,2984.52,2986.94,2648844.0
1752239400,2987.14,2990.73,2985.39,2987.71,1472824.0
1752239460,2988.21,2989.99,2987.16,2989.59,1378898.0
1752239520,2989.59,2992.31,2987.33,2992.12,1192468.0
1752239580,2992.52,2992.61,2986.54,2989.09,1673924.0
1752239640,2989.09,2992.6,2987.52,2992.6,1444524.0
1752239700,2993.09,2994.62,2991.37,2992.32,1570832.0
1752239760,2992.93,2996.0,2992.54,2994.75,1589144.0
1752239820,2993.61,2994.57,2991.25,2991.25,3029124.0
1752239880,2990.8,2991.58,2988.83,2988.83,1345386.0
1752239940,2988.8,2989.93,2987.73,2989.23,1084130.0
1752240000,2988.72,2989.2,2985.8,2986.43,1447840.0
1752240060,2986.22,2988.86,2984.48,2988.86,2134734.0
1752240120,2988.61,2989.23,2986.35,2987.09,771486.0
1752240180,2986.67,2990.53,2986.53,2989.9,756446.0
1752240240,2990.24,3001.34,2989.93,2998.59,6293360.0
1752240300,2998.59,2999.78,2996.65,2997.68,2099442.0
1752240360,2997.68,2998.49,2992.88,2995.59,2794842.0
1752240420,2995.77,2996.99,2994.62,2996.14,1098022.0
1752240480,2996.29,2997.56,2994.01,2994.45,1432810.0
1752240540,2994.44,2996.88,2993.89,2995.93,1360222.0
1752240600,2995.81,2998.57,2992.03,2992.03,3005332.0
1752240660,2992.6,2993.34,2988.29,2989.82,3772324.0
1752240720,2989.83,2991.48,2975.0,2979.18,11274182.0
1752240780,2979.02,2979.02,2974.63,2977.61,6028150.0
1752240840,2977.55,2982.75,2975.2,2982.69,4203516.0
1752240900,2983.28,2990.49,2981.91,2989.1,6116146.0
1752240960,2989.46,2997.9,2989.46,2997.9,6623414.0
1752241020,2997.86,2999.43,2996.33,2998.28,5068938.0
1752241080,2998.19,2998.19,2984.43,2984.43,4784174.0
1752241140,2984.13,2990.72,2979.89,2989.98,7730290.0
1752241200,2989.98,2994.65,2988.16,2988.16,4394068.0
1752241260,2988.26,2990.51,2984.51,2986.99,2255204.0
1752241320,2987.45,2995.34,2987.0,2995.34,3037750.0
1752241380,2995.09,2995.09,2990.23,2992.62,3292896.0
1752241440,2992.38,2993.21,2985.01,2985.05,1507536.0
1752241500,2984.82,2986.61,2980.5,2985.36,4831984.0
1752241560,2985.49,2990.74,2984.67,2988.96,1565074.0
1752241620,2988.64,2990.28,2985.33,2989.45,1403346.0
1752241680,2989.45,2995.99,2989.32,2993.96,4848860.0
1752241740,2994.09,2995.51,2993.3,2994.81,2998464.0
1752241800,2994.82,2996.12,2992.76,2994.02,2836988.0
1752241860,2994.02,2997.0,2993.23,2995.06,1725472.0
1752241920,2994.76,2996.49,2993.63,2994.61,1918490.0
1752241980,2994.02,2996.43,2993.72,2994.01,1574578.0
1752242040,2994.14,2994.88,2988.36,2990.04,2280266.0
1752242100,2989.94,2996.18,2989.94,2996.18,1993604.0
1752242160,2995.99,2997.99,2994.91,2997.99,2394218.0
1752242220,2997.92,3006.53,2997.6,3005.79,10359324.0
1752242280,3005.37,3008.17,3004.85,3007.0,7579684.0
1752242340,3007.0,3008.6,3000.74,3001.62,4757252.0
1752242400,3001.74,3007.39,3000.85,3002.27,3702386.0
1752242460,3002.27,3002.27,2995.63,2997.4,3665914.0
1752242520,2997.02,2997.75,2990.93,2990.93,3789444.0
1752242580,2990.94,2996.79,2990.89,2995.61,2304420.0
1752242640,2995.92,2997.86,2994.88,2996.85,1902422.0
1752242700,2996.91,2996.91,2992.11,2995.41,2324462.0
1752242760,2995.19,2998.79,2995.19,2998.79,2399310.0
1752242820,2998.19,2999.65,2996.07,2999.19,1701286.0
1752242880,2999.45,2999.62,2988.12,2988.12,3168904.0
1752242940,2988.13,2990.76,2985.69,2989.6,4541548.0
1752243000,2989.86,2992.18,2987.59,2991.95,1460440.0
1752243060,2991.73,2996.76,2990.41,2995.73,2336526.0
1752243120,2995.6,2995.6,2992.51,2993.39,1438534.0
1752243180,2993.4,2994.84,2991.33,2993.68,746056.0
1752243240,2993.68,2994.22,2991.07,2993.46,842508.0
1752243300,2993.23,2994.51,2990.27,2994.3,1559426.0
1752243360,2993.92,2998.47,2993.33,2997.59,1142624.0
1752243420,2997.6,2998.87,2994.45,2995.06,1431524.0
1752243480,2994.89,3000.57,2994.89,2999.01,2229430.0
1752243540,2999.55,3000.44,2995.9,2995.9,2294122.0
1752243600,2995.9,2998.43,2995.56,2997.32,852726.0
1752243660,2997.32,2997.32,2992.04,2993.49,1336236.0
1752243720,2993.16,2998.19,2991.36,2998.19,1880346.0
1752243780,2999.1,3000.0,2997.76,2998.83,1476888.0
1752243840,2998.83,3002.0,2998.83,2999.42,2137140.0
1752243900,2999.15,3001.54,2998.43,2999.68,1375438.0
1752243960,2999.89,3001.33,2995.34,2997.19,2449660.0
1752244020,2997.19,2999.92,2996.42,2998.05,1036502.0
1752244080,2998.06,2999.74,2997.0,2998.01,899924.0
1752244140,2998.0,2999.26,2995.28,2995.28,961526.0
1752244200,2995.01,2996.0,2992.46,2993.14,3398466.0
1752244260,2993.14,2997.27,2992.71,2996.27,1857408.0
1752244320,2996.51,2997.39,2994.34,2995.17,1332126.0
1752244380,2995.17,2999.0,2995.17,2997.0,1450170.0
1752244440,2997.01,2999.61,2996.89,2998.1,1304074.0
1752244500,2998.1,2999.53,2996.67,2999.53,1084382.0
1752244560,2999.75,3001.25,2999.51,3001.24,2337756.0
1752244620,3001.24,3005.07,3000.62,3003.72,3381538.0
1752244680,3003.71,3003.72,3001.42,3002.66,1289974.0
1752244740,3002.66,3002.66,2998.8,2999.26,1609542.0
1752244800,2998.8,2999.26,2995.16,2996.54,2036922.0
1752244860,2996.54,2998.43,2994.14,2994.7,4229772.0
1752244920,2994.44,2996.72,2993.63,2996.72,2043532.0
1752244980,2996.85,2999.98,2995.98,2999.98,1315332.0
1752245040,3000.09,3002.89,2999.39,3000.64,1489956.0
1752245100,2999.71,2999.99,2997.86,2999.99,797874.0
1752245160,2999.99,2999.99,2996.62,2998.67,717264.0
1752245220,2998.67,2999.8,2998.01,2998.45,911568.0
1752245280,2998.45,3002.42,2998.45,2999.3,1514156.0
1752245340,2999.3,3002.09,2998.71,3002.0,1466922.0
1752245400,3001.88,3001.96,2997.95,2998.19,1138482.0
1752245460,2998.2,2999.61,2994.45,2994.5,1862072.0
1752245520,2994.58,2994.58,2982.52,2983.29,13569784.0
1752245580,2983.28,2984.34,2981.03,2984.34,7770700.0
1752245640,2984.14,2987.93,2983.74,2987.71,5628200.0
1752245700,2987.72,2991.68,2987.02,2990.35,4093854.0
1752245760,2990.35,2990.55,2987.41,2989.99,3111950.0
1752245820,2989.99,2990.0,2979.91,2979.91,12212230.0
1752245880,2980.05,2986.11,2979.96,2986.11,4887078.0
1752245940,2985.97,2988.21,2985.42,2988.05,2325066.0
1752246000,2988.05,2988.69,2985.91,2986.74,1662372.0
1752246060,2986.75,2989.44,2984.79,2988.77,1617602.0
1752246120,2988.77,2988.77,2987.4,2988.0,929314.0
1752246180,2988.0,2992.14,2987.61,2991.73,2079214.0
1752246240,2991.74,2992.95,2989.49,2990.53,1297298.0
1752246300,2990.53,2990.73,2980.23,2980.23,6255090.0
1752246360,2980.08,2981.12,2975.47,2980.96,6814098.0
1752246420,2981.35,2983.17,2971.0,2972.47,10174078.0
1752246480,2972.43,2978.1,2971.0,2974.39,9049938.0
1752246540,2974.35,2978.41,2974.35,2978.07,2336432.0
1752246600,2978.07,2979.51,2972.73,2979.51,2688882.0
1752246660,2979.95,2982.9,2977.6,2979.42,1956804.0
1752246720,2979.33,2981.96,2977.39,2977.41,2338458.0
1752246780,2977.21,2977.41,2973.79,2975.81,1376208.0
1752246840,2975.75,2975.75,2962.66,2971.86,9564026.0
1752246900,2971.51,2974.72,2970.81,2974.65,2985890.0
1752246960,2974.57,2976.32,2972.3,2974.74,2063146.0
1752247020,2974.74,2976.08,2972.0,2975.08,1219432.0
1752247080,2975.08,2979.47,2972.84,2979.47,1631926.0
1752247140,2979.46,2981.77,2978.33,2978.57,1940682.0
1752247200,2978.57,2980.22,2977.62,2977.73,1184804.0
1752247260,2977.72,2984.68,2977.72,2984.32,2538842.0
1752247320,2984.12,2987.43,2983.99,2984.88,3348384.0
1752247380,2984.88,2984.88,2979.28,2979.5,2066036.0
1752247440,2979.37,2981.19,2978.68,2980.06,896126.0
1752247500,2979.72,2979.72,2975.47,2978.13,1705556.0
1752247560,2978.4,2978.98,2976.67,2977.44,799336.0
1752247620,2977.18,2979.24,2974.11,2977.56,2298864.0
1752247680,2977.55,2984.68,2977.46,2983.8,1919008.0
1752247740,2983.81,2984.14,2980.57,2983.5,1506730.0
1752247800,2983.51,2983.51,2975.72,2976.28,2339668.0
1752247860,2975.78,2979.35,2975.24,2977.14,2630744.0
1752247920,2976.91,2980.31,2976.33,2977.24,2226024.0
1752247980,2977.23,2978.95,2976.29,2978.94,1165536.0
1752248040,2978.44,2983.94,2978.44,2982.94,3076154.0
1752248100,2983.23,2986.35,2981.05,2986.35,2388502.0
1752248160,2986.34,2991.54,2983.43,2986.93,5903018.0
1752248220,2987.33,2991.57,2986.54,2987.57,2840228.0
1752248280,2987.56,2995.65,2987.56,2993.14,4238850.0
1752248340,2993.5,2994.0,2983.21,2988.01,5310356.0
1752248400,2988.13,2990.9,2988.13,2988.76,1283622.0
1752248460,2988.75,2991.02,2988.12,2991.01,1369134.0
1752248520,2991.32,2993.68,2988.82,2989.75,1986664.0
1752248580,2989.75,2990.11,2986.14,2986.56,1649682.0
1752248640,2986.33,2987.34,2983.11,2984.55,1494862.0
1752248700,2984.55,2985.66,2983.6,2983.67,935952.0
1752248760,2983.67,2984.9,2977.74,2980.16,4010174.0
1752248820,2980.4,2981.27,2978.41,2980.55,1513192.0
1752248880,2980.28,2980.55,2974.39,2974.39,3742392.0
1752248940,2974.2,2975.77,2972.66,2973.77,3158694.0
1752249000,2974.15,2979.53,2971.99,2977.56,2970092.0
1752249060,2977.38,2978.12,2972.75,2973.26,1632042.0
1752249120,2973.27,2975.4,2970.18,2970.48,2076068.0
1752249180,2970.81,2970.95,2953.33,2962.3,20919630.0
1752249240,2962.26,2962.27,2938.27,2951.62,37739822.0
1752249300,2951.62,2953.16,2944.42,2948.46,13580478.0
1752249360,2948.22,2948.68,2942.27,2946.0,10417246.0
1752249420,2946.54,2946.93,2941.85,2944.25,7806600.0
1752249480,2944.24,2947.43,2938.78,2945.26,9449170.0
1752249540,2945.27,2950.48,2943.1,2950.37,5876444.0
1752249600,2950.36,2955.8,2947.0,2955.79,6977162.0
1752249660,2955.79,2957.99,2953.77,2957.01,5793524.0
1752249720,2956.97,2965.99,2956.97,2965.99,6329764.0
1752249780,2965.94,2967.55,2961.05,2961.54,6494324.0
1752249840,2961.45,2963.47,2955.0,2955.51,8086058.0
1752249900,2955.51,2958.02,2950.61,2950.62,5663494.0
1752249960,2950.54,2952.06,2941.44,2941.62,8750480.0
1752250020,2941.62,2946.18,2936.0,2944.17,10297572.0
1752250080,2943.64,2947.79,2941.68,2947.26,6130670.0
1752250140,2945.99,2951.47,2944.85,2949.51,3054268.0
1752250200,2949.58,2950.56,2944.74,2947.99,2255242.0
1752250260,2948.1,2950.45,2946.37,2948.33,4136926.0
1752250320,2949.52,2951.86,2943.26,2946.07,5872612.0
1752250380,2946.4,2947.49,2943.32,2944.04,1783690.0
1752250440,2943.87,2951.87,2943.87,2951.32,2378294.0
1752250500,2951.56,2960.32,2950.5,2957.69,5956784.0
1752250560,2957.69,2959.73,2951.25,2955.99,4536474.0
1752250620,2956.21,2956.44,2951.86,2954.27,2648118.0
1752250680,2954.26,2954.26,2947.06,2947.5,2401870.0
1752250740,2947.5,2948.57,2940.56,2943.39,2539524.0
1752250800,2943.43,2950.84,2942.97,2950.84,4278878.0
1752250860,2950.89,2953.99,2948.03,2952.02,2111624.0
1752250920,2952.01,2960.22,2952.01,2958.07,2656544.0
1752250980,2958.01,2960.0,2956.71,2957.99,2105570.0
1752251040,2958.06,2963.84,2958.06,2961.38,2570826.0
1752251100,2961.37,2962.78,2959.04,2961.84,1862926.0
1752251160,2961.84,2963.84,2960.01,2962.95,1801750.0
1752251220,2962.65,2966.0,2960.92,2965.21,2395430.0
1752251280,2965.21,2965.85,2963.6,2963.6,1763134.0
1752251340,2963.29,2966.64,2963.29,2966.64,1807960.0
1752251400,2966.64,2968.0,2962.56,2966.78,2946890.0
1752251460,2967.23,2967.32,2962.21,2964.07,1544590.0
1752251520,2964.81,2969.11,2964.07,2968.72,1815512.0
1752251580,2969.07,2969.34,2966.23,2968.41,2085880.0
1752251640,2968.42,2969.64,2967.75,2968.12,2253838.0
1752251700,2968.71,2969.63,2966.0,2966.32,1552174.0
1752251760,2966.97,2967.14,2958.59,2959.67,3538328.0
1752251820,2959.26,2963.08,2958.69,2962.38,2731580.0
1752251880,2962.37,2969.99,2961.8,2969.99,1861226.0
1752251940,2969.99,2971.46,2966.17,2967.73,2429896.0
1752252000,2967.55,2969.63,2966.89,2968.27,827086.0
1752252060,2968.37,2969.6,2967.36,2968.21,707616.0
1752252120,2968.21,2969.2,2964.48,2966.51,1121130.0
1752252180,2966.52,2967.3,2962.0,2962.0,1230602.0
1752252240,2962.14,2963.68,2961.95,2962.91,1317400.0
1752252300,2962.94,2963.35,2961.53,2962.25,934136.0
1752252360,2962.25,2962.26,2956.37,2956.48,2988894.0
1752252420,2956.01,2959.58,2954.3,2959.58,2944794.0
1752252480,2959.91,2959.93,2954.31,2958.99,2555062.0
1752252540,2959.5,2961.32,2958.2,2961.06,1366596.0
1752252600,2961.06,2965.48,2961.06,2963.54,1228872.0
1752252660,2963.59,2969.44,2963.59,2969.44,1418236.0
1752252720,2969.44,2970.59,2968.06,2969.32,2778976.0
1752252780,2969.32,2969.98,2966.69,2968.13,1014354.0
1752252840,2968.13,2969.06,2967.92,2968.03,702626.0
1752252900,2968.03,2969.5,2967.23,2967.32,910042.0
1752252960,2967.32,2969.0,2966.19,2968.67,771286.0
1752253020,2968.67,2968.83,2966.59,2968.83,571854.0
1752253080,2968.83,2969.73,2967.65,2967.65,755030.0
1752253140,2967.63,2969.49,2967.05,2967.21,1158532.0
1752253200,2967.2,2967.69,2965.32,2966.15,970178.0
1752253260,2966.15,2967.78,2964.03,2967.47,1106210.0
1752253320,2967.47,2968.38,2965.0,2965.23,975306.0
1752253380,2965.23,2967.96,2963.5,2967.96,1347188.0
1752253440,2967.96,2971.6,2967.96,2970.67,1761266.0
1752253500,2970.67,2973.82,2970.13,2971.88,3562412.0
1752253560,2971.76,2978.92,2971.34,2977.92,5862590.0
1752253620,2977.73,2983.58,2977.22,2980.34,7641930.0
1752253680,2980.04,2980.15,2977.76,2979.62,2816488.0
1752253740,2979.38,2981.3,2977.83,2977.83,3372282.0
1752253800,2977.6,2978.26,2975.35,2978.14,1924402.0
1752253860,2978.13,2981.5,2978.13,2979.59,4317724.0
1752253920,2979.6,2982.0,2977.26,2979.01,3012730.0
1752253980,2979.15,2981.44,2978.55,2980.22,1618372.0
1752254040,2979.88,2980.15,2975.85,2979.07,3434708.0
1752254100,2978.99,2982.58,2978.9,2979.65,2216720.0
1752254160,2979.65,2980.78,2977.76,2980.01,1711982.0
1752254220,2980.0,2982.11,2979.27,2980.0,1962236.0
1752254280,2980.0,2982.0,2979.2,2982.0,1750654.0
1752254340,2981.99,2992.57,2981.49,2992.27,8453712.0
1752254400,2992.41,3002.18,2992.01,2994.63,13943070.0
1752254460,2994.25,2995.3,2992.68,2995.3,2692412.0
1752254520,2995.3,2995.6,2990.79,2991.0,2549836.0
1752254580,2991.01,2993.62,2990.0,2993.62,1584152.0
1752254640,2993.62,2993.62,2990.0,2990.75,1580868.0
1752254700,2990.03,2990.28,2984.38,2988.04,3641384.0
1752254760,2988.03,2991.73,2988.03,2991.08,1102582.0
1752254820,2991.07,2991.08,2987.86,2989.28,1844004.0
1752254880,2989.28,2990.86,2988.51,2989.48,1513592.0
1752254940,2989.48,2989.59,2987.53,2989.28,1026872.0
1752255000,2988.88,2991.26,2988.58,2989.47,836250.0
1752255060,2989.46,2990.0,2984.18,2984.27,1189898.0
1752255120,2984.26,2988.85,2983.34,2987.81,1482240.0
1752255180,2987.6,2989.23,2985.81,2986.84,862760.0
1752255240,2986.66,2986.93,2984.12,2985.74,659878.0
1752255300,2985.74,2987.19,2985.26,2986.94,814224.0
1752255360,2986.99,2987.02,2983.63,2983.63,1255198.0
1752255420,2983.63,2984.43,2980.58,2982.49,1872930.0
1752255480,2982.49,2982.49,2976.8,2977.14,3553314.0
1752255540,2977.15,2980.9,2976.01,2980.12,2070328.0
1752255600,2979.67,2982.47,2979.14,2980.23,1342168.0
1752255660,2980.23,2981.22,2978.9,2981.21,516900.0
1752255720,2981.22,2983.79,2980.95,2982.69,928860.0
1752255780,2983.15,2983.85,2982.36,2982.72,1156272.0
1752255840,2982.73,2984.81,2982.6,2983.69,544346.0
1752255900,2983.69,2989.51,2982.33,2988.15,1156330.0
1752255960,2988.15,2990.99,2987.36,2989.27,2226206.0
1752256020,2988.99,2989.64,2987.0,2989.25,602564.0
1752256080,2988.91,2990.1,2987.01,2989.29,825496.0
1752256140,2989.69,2991.46,2988.1,2988.11,1097298.0
1752256200,2988.11,2989.7,2986.33,2986.56,916468.0
1752256260,2986.36,2988.92,2985.36,2988.92,484248.0
1752256320,2988.92,2991.92,2988.92,2990.85,614722.0
1752256380,2991.24,2993.55,2991.2,2992.16,1103386.0
1752256440,2992.3,2992.87,2990.55,2991.87,598200.0
1752256500,2991.88,2992.99,2990.69,2992.62,539116.0
1752256560,2992.62,2993.0,2990.27,2991.72,1034828.0
1752256620,2991.72,2991.73,2989.16,2990.36,699018.0
1752256680,2990.36,2991.88,2990.36,2991.42,608744.0
1752256740,2991.42,2992.5,2990.78,2992.5,856474.0
1752256800,2992.5,2993.0,2990.9,2992.55,1560418.0
1752256860,2992.55,2994.45,2992.49,2993.53,1355900.0
1752256920,2993.54,2994.49,2992.6,2993.99,1359694.0
1752256980,2993.99,2993.99,2991.11,2991.53,1023200.0
1752257040,2991.54,2991.92,2989.65,2990.78,721084.0
1752257100,2990.92,2991.75,2987.28,2990.49,849644.0
1752257160,2990.49,2990.49,2987.37,2987.38,792686.0
1752257220,2987.37,2991.0,2986.56,2990.33,751338.0
1752257280,2989.95,2991.58,2989.58,2990.4,918776.0
1752257340,2990.3,2991.59,2988.5,2988.5,432298.0
1752257400,2988.5,2990.0,2986.6,2987.87,803888.0
1752257460,2987.87,2991.07,2987.87,2990.45,488700.0
1752257520,2990.44,2991.99,2990.18,2991.35,723930.0
1752257580,2991.28,2994.5,2991.28,2994.06,1500962.0
1752257640,2994.06,2994.24,2993.17,2993.32,670210.0
1752257700,2993.7,2998.62,2993.23,2995.46,5271456.0
1752257760,2995.46,2995.46,2990.32,2990.8,1126842.0
1752257820,2990.99,2992.42,2990.99,2991.56,495758.0
1752257880,2992.33,2993.6,2992.19,2992.75,484536.0
1752257940,2992.75,2992.75,2987.01,2987.02,1021062.0
1752258000,2987.01,2987.01,2982.81,2985.91,4609256.0
1752258060,2985.91,2988.87,2985.35,2988.87,886006.0
1752258120,2989.13,2990.61,2988.93,2989.25,642282.0
1752258180,2989.25,2994.0,2989.25,2993.99,598882.0
1752258240,2993.83,2993.84,2990.41,2991.59,852876.0
1752258300,2991.59,2992.31,2988.65,2989.46,516136.0
1752258360,2989.46,2989.46,2986.05,2986.74,614578.0
1752258420,2986.49,2988.04,2985.74,2986.8,970170.0
1752258480,2986.48,2986.48,2983.12,2984.96,2042952.0
1752258540,2984.55,2984.72,2983.39,2984.71,777762.0
1752258600,2984.72,2985.67,2982.89,2984.64,808422.0
1752258660,2984.64,2987.93,2982.8,2987.93,1153902.0
1752258720,2987.92,2989.57,2987.92,2989.44,464424.0
1752258780,2989.37,2992.81,2989.36,2990.58,1333754.0
1752258840,2990.84,2991.99,2990.0,2990.01,470656.0
1752258900,2990.01,2990.01,2987.13,2988.49,581156.0
1752258960,2988.49,2990.15,2988.49,2989.6,361844.0
1752259020,2989.6,2990.48,2988.32,2988.96,399974.0
1752259080,2988.58,2989.49,2986.66,2988.03,519068.0
1752259140,2988.03,2989.58,2987.53,2987.93,689864.0
1752259200,2987.92,2988.1,2986.54,2987.27,674314.0
1752259260,2987.27,2988.68,2987.26,2987.34,651040.0
1752259320,2987.07,2987.11,2985.66,2986.8,384356.0
1752259380,2986.46,2987.37,2984.58,2984.58,782244.0
1752259440,2984.58,2990.82,2984.57,2989.75,1991646.0
1752259500,2989.98,2993.19,2989.75,2993.19,1754406.0
1752259560,2993.18,2994.5,2992.18,2993.67,1451032.0
1752259620,2994.15,2994.15,2990.89,2991.47,771166.0
1752259680,2991.47,2993.1,2989.62,2989.62,1286164.0
1752259740,2989.46,2989.54,2987.01,2988.45,817714.0
1752259800,2988.45,2990.18,2988.45,2989.56,572488.0
1752259860,2989.57,2989.57,2986.66,2987.27,1181768.0
1752259920,2987.27,2989.58,2986.85,2989.58,605098.0
1752259980,2989.58,2993.64,2988.81,2993.64,665888.0
1752260040,2993.75,2993.88,2992.6,2993.87,1291886.0
1752260100,2993.87,2994.58,2992.8,2994.14,1347152.0
1752260160,2994.15,2994.7,2993.48,2993.48,646982.0
1752260220,2994.02,2994.65,2993.26,2993.26,551260.0
1752260280,2993.27,2994.66,2993.15,2994.65,543326.0
1752260340,2994.66,2994.99,2993.17,2994.9,444586.0
1752260400,2994.9,2995.57,2993.35,2994.49,890632.0
1752260460,2994.38,2994.38,2991.3,2992.54,546798.0
1752260520,2992.55,2992.55,2990.33,2992.25,731642.0
1752260580,2992.26,2992.26,2991.09,2991.46,601024.0
1752260640,2991.45,2991.46,2984.37,2986.56,2691596.0
1752260700,2986.56,2988.26,2985.77,2985.92,640702.0
1752260760,2985.91,2985.91,2977.35,2978.69,4008020.0
1752260820,2979.05,2984.62,2978.07,2984.62,1797402.0
1752260880,2984.47,2986.53,2982.0,2986.53,936708.0
1752260940,2987.27,2988.95,2986.44,2987.91,1263516.0
1752261000,2987.91,2988.6,2985.02,2985.63,516058.0
1752261060,2985.52,2987.48,2984.82,2985.94,756390.0
1752261120,2985.92,2991.41,2985.83,2991.26,1669720.0
1752261180,2991.27,2994.99,2991.19,2994.51,2039878.0
1752261240,2994.43,2995.27,2993.27,2993.53,1352300.0
1752261300,2993.53,2995.9,2993.53,2995.15,1452802.0
1752261360,2995.16,3000.0,2995.11,2999.56,3991816.0
1752261420,2999.55,3005.75,2999.55,3003.17,7481232.0
1752261480,3003.17,3003.17,2998.75,2998.75,3137042.0
1752261540,2998.58,3001.48,2998.58,3001.48,1442080.0
1752261600,3001.48,3004.36,3001.47,3002.98,1964976.0
1752261660,3002.99,3003.86,3002.31,3003.73,1175476.0
1752261720,3003.73,3003.73,3000.91,3003.01,2517848.0
1752261780,3003.01,3005.24,3003.01,3004.82,1310526.0
1752261840,3004.7,3005.81,3002.67,3004.36,1551964.0
1752261900,3004.35,3006.0,3003.68,3005.99,1303108.0
1752261960,3006.11,3009.34,3006.11,3008.47,3877806.0
1752262020,3008.47,3008.52,3004.53,3004.99,1860958.0
1752262080,3004.99,3004.99,2996.09,2996.31,3460722.0
1752262140,2996.27,2996.71,2990.11,2990.63,6466278.0
1752262200,2990.63,2990.63,2985.92,2989.51,3736990.0
1752262260,2989.52,2993.0,2988.94,2991.77,1103812.0
1752262320,2991.92,2998.36,2991.77,2996.77,2741016.0
1752262380,2996.59,2996.77,2994.3,2996.05,969428.0
1752262440,2996.17,2996.18,2994.81,2995.51,544602.0
1752262500,2995.52,2996.96,2994.56,2995.5,931884.0
1752262560,2995.5,2998.7,2994.61,2998.7,989020.0
1752262620,2998.7,2999.58,2996.86,2997.74,1334970.0
1752262680,2997.74,2999.18,2995.78,2996.34,957052.0
1752262740,2996.33,2997.5,2995.53,2996.03,974002.0
1752262800,2996.03,2997.22,2993.8,2993.99,711626.0
1752262860,2994.48,2995.59,2994.02,2994.84,619522.0
1752262920,2994.85,2998.44,2994.67,2997.37,701096.0
1752262980,2997.09,2997.19,2995.21,2995.56,531690.0
1752263040,2995.49,2996.82,2995.12,2995.12,389354.0
1752263100,2995.13,2997.25,2994.79,2995.44,819216.0
1752263160,2995.44,2996.69,2993.97,2996.06,653400.0
1752263220,2996.14,2997.98,2995.66,2996.5,764652.0
1752263280,2996.5,2998.49,2996.5,2997.32,499636.0
1752263340,2997.32,2999.56,2996.42,2998.96,441522.0
1752263400,2998.97,3000.19,2997.31,2998.93,1039318.0
1752263460,2999.02,3003.99,2999.02,3002.25,1662136.0
1752263520,3002.26,3003.4,3000.38,3001.76,910572.0
1752263580,3001.77,3002.03,3000.6,3001.98,1031400.0
1752263640,3001.98,3001.98,2997.08,2999.1,1196034.0
1752263700,2999.26,3002.55,2999.26,3002.43,556220.0
1752263760,3002.43,3003.97,3002.01,3003.74,712428.0
1752263820,3003.71,3003.98,3001.41,3001.42,871652.0
1752263880,3001.42,3002.44,2999.75,3000.79,883828.0
1752263940,3000.79,3006.85,3000.79,3006.37,6188220.0
1752264000,3006.37,3006.37,3000.66,3002.65,2855602.0
1752264060,3002.15,3003.0,3000.7,3002.54,1455844.0
1752264120,3002.53,3002.72,2999.44,2999.44,888228.0
1752264180,2999.44,3002.25,2999.39,3002.25,743296.0
1752264240,3002.25,3002.29,2996.55,2997.15,1112576.0
1752264300,2997.55,3003.59,2997.55,3002.31,1910722.0
1752264360,3002.31,3006.29,3001.43,3002.43,1897790.0
1752264420,3002.44,3006.0,3002.44,3003.26,1493996.0
1752264480,3003.26,3005.25,3002.56,3004.29,461336.0
1752264540,3004.29,3005.63,3002.24,3005.61,844830.0
1752264600,3005.6,3008.38,3001.16,3001.16,2452670.0
1752264660,3001.51,3003.61,3000.98,3002.73,1012184.0
1752264720,3002.72,3008.71,3002.36,3006.7,1377856.0
1752264780,3006.71,3007.36,3002.28,3002.88,984118.0
1752264840,3002.88,3002.88,3000.62,3001.54,837738.0
1752264900,3001.54,3002.43,3000.31,3001.28,512934.0
1752264960,3001.01,3003.69,3000.0,3003.57,948186.0
1752265020,3003.57,3004.55,3001.43,3001.44,740738.0
1752265080,3001.02,3003.48,3001.0,3002.82,555644.0
1752265140,3002.61,3002.61,2999.15,2999.85,779978.0
1752265200,2999.5,3000.19,2998.36,2998.36,1187450.0
1752265260,2998.01,2998.01,2997.09,2997.28,394210.0
1752265320,2997.29,3000.52,2997.29,2997.76,575384.0
1752265380,2997.76,2998.87,2997.76,2998.86,265484.0
1752265440,2998.86,2998.87,2997.39,2997.62,447544.0
1752265500,2997.62,2999.0,2995.41,2995.41,799532.0
1752265560,2995.35,2997.97,2994.58,2994.58,1325950.0
1752265620,2994.58,2996.37,2994.31,2996.23,932906.0
1752265680,2996.24,2997.63,2994.64,2995.23,471882.0
1752265740,2995.23,2996.41,2995.12,2996.4,203462.0
1752265800,2996.4,2996.72,2994.31,2995.59,542868.0
1752265860,2995.58,2995.62,2993.03,2993.03,581894.0
1752265920,2993.01,2993.01,2985.19,2988.23,5142940.0
1752265980,2988.23,2988.23,2985.99,2986.13,1086536.0
1752266040,2986.12,2987.23,2984.89,2984.89,1722944.0
1752266100,2984.89,2986.42,2984.58,2985.59,1267636.0
1752266160,2985.59,2989.87,2984.5,2988.57,937638.0
1752266220,2988.57,2988.57,2986.65,2987.26,542276.0
1752266280,2987.24,2988.65,2987.08,2988.65,351494.0
1752266340,2988.64,2988.7,2986.25,2986.25,847530.0
1752266400,2986.26,2986.72,2983.16,2985.04,2087940.0
1752266460,2985.03,2989.44,2983.7,2988.84,1014734.0
1752266520,2988.49,2988.85,2986.52,2986.97,589688.0
1752266580,2986.98,2987.22,2983.62,2983.64,622212.0
1752266640,2983.65,2983.67,2979.92,2981.17,2665300.0
1752266700,2981.17,2983.95,2980.75,2980.76,1245940.0
1752266760,2980.75,2981.04,2977.27,2977.27,4739658.0
1752266820,2977.27,2980.35,2976.0,2979.74,2855294.0
1752266880,2979.73,2980.85,2978.6,2979.64,973160.0
1752266940,2979.63,2983.99,2979.12,2983.31,1066000.0
1752267000,2983.66,2986.91,2983.01,2986.76,1572788.0
1752267060,2986.7,2987.75,2986.0,2986.93,1288326.0
1752267120,2986.93,2987.62,2985.16,2986.5,1017286.0
1752267180,2986.5,2987.43,2986.5,2987.25,372038.0
1752267240,2987.26,2988.01,2983.0,2983.0,657556.0
1752267300,2982.59,2982.59,2979.93,2981.52,979932.0
1752267360,2981.52,2981.52,2978.03,2978.54,619848.0
1752267420,2978.83,2980.0,2978.79,2979.23,268072.0
1752267480,2979.23,2979.9,2972.46,2972.46,4751636.0
1752267540,2972.75,2974.7,2972.64,2973.75,1441076.0
1752267600,2973.74,2976.72,2973.74,2976.71,4728750.0
1752267660,2976.71,2979.43,2975.48,2975.55,2942134.0
1752267720,2975.93,2977.99,2975.65,2975.75,1334476.0
1752267780,2975.76,2977.98,2975.57,2976.49,671838.0
1752267840,2976.49,2981.3,2976.49,2980.61,898524.0
1752267900,2980.61,2980.97,2979.96,2980.85,558040.0
1752267960,2980.84,2984.7,2980.84,2983.77,792522.0
1752268020,2983.77,2983.85,2982.71,2983.12,436554.0
1752268080,2983.11,2983.17,2981.74,2981.75,826516.0
1752268140,2983.61,2983.61,2976.54,2976.54,1248718.0
1752268200,2976.55,2978.11,2968.52,2974.99,5709400.0
1752268260,2974.99,2974.99,2973.38,2973.38,2025688.0
1752268320,2973.39,2980.57,2973.39,2979.76,1349164.0
1752268380,2979.77,2981.86,2978.31,2981.85,1364572.0
1752268440,2981.85,2983.99,2981.35,2982.94,1136262.0
1752268500,2982.95,2982.95,2980.54,2981.88,780238.0
1752268560,2981.84,2990.79,2981.84,2988.0,2866498.0
1752268620,2988.01,2988.01,2983.96,2984.12,992148.0
1752268680,2984.23,2988.18,2984.06,2987.92,888786.0
1752268740,2987.93,2987.93,2986.71,2987.02,471070.0
1752268800,2986.72,2991.96,2986.72,2991.87,2493102.0
1752268860,2991.86,2991.87,2988.48,2988.48,574410.0
1752268920,2988.48,2990.89,2988.35,2989.6,1373340.0
1752268980,2990.08,2991.27,2988.63,2991.27,615004.0
1752269040,2991.27,2993.88,2991.27,2992.54,1129144.0
1752269100,2992.54,2994.37,2992.54,2993.23,1748956.0
1752269160,2993.23,2994.0,2990.91,2991.42,1003812.0
1752269220,2991.43,2994.0,2991.42,2993.03,404546.0
1752269280,2993.14,2994.46,2993.14,2994.35,594938.0
1752269340,2994.36,2995.29,2994.18,2995.29,417710.0
1752269400,2994.94,2995.42,2991.61,2991.65,754368.0
1752269460,2991.65,2992.52,2990.05,2991.87,561614.0
1752269520,2991.35,2991.58,2988.64,2989.6,555170.0
1752269580,2989.79,2991.18,2989.79,2990.31,440408.0
1752269640,2990.31,2990.31,2988.21,2989.47,421858.0
1752269700,2989.48,2990.41,2988.49,2988.68,286480.0
1752269760,2988.68,2989.09,2987.0,2987.0,255698.0
1752269820,2986.74,2986.88,2979.73,2979.73,2500070.0
1752269880,2979.64,2980.2,2972.0,2975.75,4238556.0
1752269940,2975.53,2975.84,2969.31,2972.64,5897158.0
1752270000,2971.93,2977.29,2971.33,2976.69,1531740.0
1752270060,2976.61,2976.61,2967.41,2967.94,3932632.0
1752270120,2967.94,2973.27,2967.94,2969.82,3669360.0
1752270180,2969.87,2970.8,2961.0,2964.93,7536412.0
1752270240,2964.93,2966.27,2954.98,2957.8,10790064.0
1752270300,2958.06,2967.06,2956.84,2964.38,2909826.0
1752270360,2964.36,2971.22,2964.33,2969.93,2357286.0
1752270420,2969.13,2970.57,2967.01,2970.51,1503094.0
1752270480,2970.51,2971.17,2970.51,2971.16,635334.0
1752270540,2971.17,2971.6,2967.6,2967.6,908720.0
1752270600,2967.15,2971.16,2966.46,2966.66,2125236.0
1752270660,2966.66,2966.67,2959.9,2961.64,2477080.0
1752270720,2961.12,2966.14,2961.12,2966.01,704512.0
1752270780,2966.01,2967.38,2961.84,2961.96,780394.0
1752270840,2961.96,2962.93,2956.23,2956.9,2732940.0
1752270900,2957.34,2960.25,2956.33,2956.42,946004.0
1752270960,2956.42,2961.68,2956.42,2960.36,561410.0
1752271020,2960.36,2962.27,2959.88,2961.43,622800.0
1752271080,2961.43,2966.68,2961.42,2966.33,1044078.0
1752271140,2965.91,2966.53,2964.29,2964.94,556168.0
1752271200,2964.78,2966.65,2964.23,2966.02,725276.0
1752271260,2966.02,2968.12,2965.76,2966.6,914044.0
1752271320,2966.61,2968.6,2966.17,2968.48,953664.0
1752271380,2968.36,2970.0,2967.14,2967.59,2239236.0
1752271440,2967.58,2969.07,2966.48,2968.48,1465664.0
1752271500,2968.48,2968.48,2965.02,2966.2,707286.0
1752271560,2966.2,2966.2,2963.4,2964.32,587754.0
1752271620,2964.32,2964.32,2961.16,2961.89,1233910.0
1752271680,2961.89,2962.91,2961.03,2961.23,376006.0
1752271740,2961.24,2962.37,2959.48,2960.69,981790.0
1752271800,2960.7,2961.23,2958.71,2958.72,368192.0
1752271860,2958.71,2960.87,2958.49,2960.87,931722.0
1752271920,2960.87,2961.39,2959.62,2959.86,364378.0
1752271980,2959.86,2960.01,2957.15,2958.24,838358.0
1752272040,2958.24,2958.36,2953.83,2954.53,2332620.0
1752272100,2955.49,2958.11,2948.22,2951.22,7028404.0
1752272160,2951.43,2951.53,2948.11,2948.9,1853446.0
1752272220,2948.91,2948.91,2942.42,2944.7,5575070.0
1752272280,2945.14,2948.39,2941.05,2944.47,4822154.0
1752272340,2944.93,2948.37,2944.46,2948.28,2034454.0
1752272400,2948.28,2950.0,2943.85,2944.83,1350304.0
1752272460,2944.84,2945.38,2941.69,2943.96,1869674.0
1752272520,2943.74,2944.09,2941.39,2942.82,1659858.0
1752272580,2942.83,2943.95,2937.98,2939.77,6477488.0
1752272640,2940.0,2940.0,2931.87,2935.38,8012748.0
1752272700,2934.57,2935.14,2929.95,2933.12,8375772.0
1752272760,2932.77,2932.77,2928.12,2928.25,4289690.0
1752272820,2928.25,2928.25,2923.01,2923.76,8094206.0
1752272880,2923.14,2933.42,2921.98,2932.66,5173678.0
1752272940,2933.02,2933.87,2930.01,2930.12,3877194.0
1752273000,2930.12,2930.54,2924.64,2930.01,2864790.0
1752273060,2930.01,2932.47,2926.36,2930.08,2425308.0
1752273120,2929.45,2931.69,2927.37,2931.69,2040994.0
1752273180,2932.52,2951.32,2930.71,2951.32,6550680.0
1752273240,2951.32,2953.22,2946.95,2952.6,9485500.0
1752273300,2952.6,2954.55,2943.43,2944.88,5477006.0
1752273360,2944.87,2947.66,2943.45,2945.0,2904280.0
1752273420,2945.0,2945.64,2939.01,2940.28,2049912.0
1752273480,2940.28,2941.56,2936.79,2939.78,1763264.0
1752273540,2939.62,2940.47,2936.0,2936.55,1457082.0
1752273600,2936.55,2939.99,2936.12,2937.29,1287258.0
1752273660,2937.29,2938.03,2934.44,2934.66,1651014.0
1752273720,2934.66,2940.81,2934.35,2940.8,1687248.0
1752273780,2940.66,2943.73,2937.86,2942.86,2206620.0
1752273840,2942.87,2943.03,2938.79,2940.99,1013616.0
1752273900,2940.66,2943.8,2940.52,2943.45,1063292.0
1752273960,2943.45,2944.89,2941.79,2944.89,1113662.0
1752274020,2944.89,2945.6,2939.88,2939.88,1396824.0
1752274080,2939.99,2946.19,2939.99,2945.99,1106786.0
1752274140,2946.27,2947.71,2945.0,2945.01,1306322.0
1752274200,2944.22,2945.96,2942.18,2945.07,1062150.0
1752274260,2945.19,2947.83,2944.12,2947.01,858604.0
1752274320,2947.01,2949.39,2947.01,2948.46,1494614.0
1752274380,2948.72,2949.66,2946.01,2947.45,1309302.0
1752274440,2947.59,2947.91,2943.65,2945.66,611990.0
1752274500,2945.39,2949.29,2945.38,2949.29,707488.0
1752274560,2949.29,2949.52,2945.56,2946.85,342454.0
1752274620,2947.09,2948.37,2946.59,2948.37,225460.0
1752274680,2948.37,2948.66,2947.12,2948.09,321760.0
1752274740,2948.1,2951.16,2948.09,2949.22,1832174.0
1752274800,2949.22,2950.47,2947.34,2947.34,586096.0
1752274860,2947.34,2952.44,2947.34,2951.69,856932.0
1752274920,2951.69,2954.33,2951.09,2952.51,940698.0
1752274980,2953.19,2954.32,2952.81,2952.82,937904.0
1752275040,2952.41,2955.6,2952.4,2954.31,1164012.0
1752275100,2954.49,2955.39,2953.79,2954.26,910628.0
1752275160,2954.26,2956.49,2954.26,2955.93,567788.0
1752275220,2955.82,2956.99,2953.39,2955.59,1337082.0
1752275280,2955.59,2957.5,2955.4,2957.38,927362.0
1752275340,2957.31,2957.77,2955.5,2957.36,572238.0
1752275400,2957.36,2957.37,2954.32,2955.4,1668694.0
1752275460,2955.4,2957.21,2955.2,2957.2,508562.0
1752275520,2957.21,2957.53,2955.0,2956.5,860086.0
1752275580,2956.92,2958.44,2956.92,2957.45,1000006.0
1752275640,2957.44,2959.24,2957.44,2957.69,1137618.0
1752275700,2957.79,2957.8,2951.95,2952.22,2339764.0
1752275760,2951.49,2956.95,2951.19,2956.95,1411932.0
1752275820,2957.0,2957.37,2955.19,2956.52,571366.0
1752275880,2956.53,2957.14,2955.54,2955.98,765358.0
1752275940,2955.99,2958.0,2955.65,2956.28,769382.0
1752276000,2956.28,2956.62,2954.35,2954.35,430986.0
1752276060,2954.24,2956.48,2954.0,2956.48,452610.0
1752276120,2956.48,2958.6,2956.48,2958.3,502648.0
1752276180,2958.0,2958.51,2956.64,2957.92,300396.0
1752276240,2957.92,2958.69,2957.92,2958.23,281764.0
1752276300,2958.22,2959.24,2958.22,2958.66,384304.0
1752276360,2958.67,2959.68,2958.0,2958.17,889082.0
1752276420,2958.17,2958.57,2957.01,2957.01,314594.0
1752276480,2957.01,2957.66,2956.08,2957.65,259812.0
1752276540,2957.66,2957.86,2957.21,2957.52,289444.0
1752276600,2957.14,2958.0,2957.0,2957.01,492428.0
1752276660,2957.02,2957.02,2951.88,2953.54,1899490.0
1752276720,2953.79,2953.88,2951.28,2951.29,1087138.0
1752276780,2951.28,2951.82,2950.28,2951.81,552428.0
1752276840,2951.82,2952.11,2950.65,2951.99,614148.0
1752276900,2951.99,2953.73,2951.99,2953.05,324520.0
1752276960,2953.05,2954.36,2952.82,2954.35,372808.0
1752277020,2954.35,2954.92,2953.87,2954.6,291272.0
1752277080,2954.6,2958.08,2954.6,2956.67,942828.0
1752277140,2956.11,2957.5,2954.37,2954.76,475982.0
1752277200,2954.76,2955.4,2953.53,2955.39,708294.0
1752277260,2955.39,2956.58,2955.19,2955.85,708532.0
1752277320,2955.54,2955.95,2953.93,2953.93,474372.0
1752277380,2953.94,2956.45,2953.8,2956.04,434172.0
1752277440,2955.95,2956.34,2954.83,2956.07,190714.0
1752277500,2956.19,2957.79,2956.06,2957.15,408480.0
1752277560,2957.15,2958.0,2956.18,2957.16,586410.0
1752277620,2957.54,2957.6,2952.39,2953.49,657086.0
1752277680,2953.48,2956.32,2952.41,2955.69,598424.0
1752277740,2955.68,2957.31,2955.68,2957.07,268060.0
1752277800,2957.07,2957.87,2957.07,2957.84,156920.0
1752277860,2957.84,2957.84,2955.9,2956.84,482866.0
1752277920,2956.84,2957.76,2956.83,2957.29,729258.0
1752277980,2957.29,2958.36,2957.29,2958.36,396146.0
1752278040,2958.35,2958.36,2956.08,2956.08,661016.0
1752278100,2956.08,2956.16,2954.43,2955.05,503636.0
1752278160,2955.31,2956.95,2955.31,2956.94,206558.0
1752278220,2956.64,2956.64,2955.89,2956.0,174112.0
1752278280,2955.9,2957.56,2955.2,2957.24,494634.0
1752278340,2957.03,2957.33,2956.61,2956.93,229426.0
1752278400,2956.94,2957.53,2956.5,2957.11,371276.0
1752278460,2957.03,2958.79,2956.51,2958.79,719644.0
1752278520,2958.79,2965.0,2958.79,2962.0,4572926.0
1752278580,2962.01,2963.0,2957.74,2957.74,1900174.0
1752278640,2957.74,2961.12,2956.89,2958.01,685166.0
1752278700,2958.01,2959.47,2957.32,2959.46,742358.0
1752278760,2959.47,2960.0,2957.71,2960.0,345992.0
1752278820,2959.67,2960.0,2956.5,2956.5,574022.0
1752278880,2956.51,2957.62,2954.4,2956.17,1076598.0
1752278940,2956.39,2957.33,2955.46,2957.26,776776.0
1752279000,2956.81,2956.81,2954.53,2954.53,426134.0
1752279060,2954.53,2954.53,2953.0,2953.01,925120.0
1752279120,2953.01,2953.01,2950.62,2952.3,1223818.0
1752279180,2952.3,2955.12,2952.3,2954.41,549878.0
1752279240,2954.45,2955.7,2953.46,2955.68,337888.0
1752279300,2955.68,2955.68,2952.6,2952.93,341472.0
1752279360,2952.92,2954.32,2952.66,2954.32,327844.0
1752279420,2954.31,2956.34,2954.31,2955.32,381960.0
1752279480,2955.33,2955.4,2952.73,2953.92,564670.0
1752279540,2953.93,2954.07,2952.46,2952.46,292798.0
1752279600,2952.46,2953.41,2952.05,2952.66,380780.0
1752279660,2952.66,2954.32,2952.35,2953.21,466220.0
1752279720,2953.21,2953.44,2952.0,2952.79,254116.0
1752279780,2952.79,2952.98,2950.2,2950.43,1187884.0
1752279840,2950.23,2950.67,2946.0,2947.13,1953372.0
1752279900,2947.13,2947.49,2946.3,2946.65,813674.0
1752279960,2946.64,2947.41,2945.25,2947.41,1753204.0
1752280020,2947.4,2952.31,2947.4,2950.58,1278040.0
1752280080,2950.57,2953.02,2950.57,2953.02,374474.0
1752280140,2953.01,2954.31,2952.72,2953.28,659484.0
1752280200,2953.28,2953.29,2951.32,2951.6,265986.0
1752280260,2951.6,2953.05,2949.0,2949.52,572042.0
1752280320,2949.52,2949.52,2947.28,2947.48,707950.0
1752280380,2947.48,2948.4,2946.01,2946.34,1398698.0
1752280440,2946.1,2946.66,2945.15,2945.16,720340.0
1752280500,2945.16,2945.16,2931.09,2937.61,11305814.0
1752280560,2936.91,2938.64,2936.46,2936.79,2782406.0
1752280620,2936.79,2937.3,2935.01,2936.04,2180312.0
1752280680,2936.05,2938.7,2934.62,2937.37,1668224.0
1752280740,2937.37,2939.95,2935.86,2937.7,1071826.0
1752280800,2937.7,2938.99,2935.98,2938.99,961872.0
1752280860,2938.99,2940.8,2938.03,2938.9,859280.0
1752280920,2938.9,2941.99,2938.9,2939.85,1343770.0
1752280980,2939.7,2939.85,2937.71,2937.71,710540.0
1752281040,2937.71,2939.02,2937.1,2938.15,945852.0
1752281100,2938.14,2941.71,2937.25,2941.71,1073056.0
1752281160,2941.32,2942.97,2941.32,2942.97,534510.0
1752281220,2943.21,2944.86,2942.39,2944.58,1588128.0
1752281280,2944.58,2944.58,2942.39,2942.4,629030.0
1752281340,2942.39,2943.38,2940.56,2943.38,719192.0
1752281400,2943.38,2944.01,2942.05,2942.05,389754.0
1752281460,2942.05,2945.55,2942.05,2943.48,546976.0
1752281520,2943.48,2944.76,2943.34,2943.8,364978.0
1752281580,2943.79,2946.83,2943.79,2946.82,460974.0
1752281640,2946.82,2947.45,2946.15,2946.15,396398.0
1752281700,2946.16,2947.27,2946.15,2947.27,346104.0
1752281760,2947.38,2949.41,2946.82,2949.19,799788.0
1752281820,2949.19,2949.73,2948.26,2948.99,769176.0
1752281880,2949.24,2949.85,2948.87,2949.25,374776.0
1752281940,2949.41,2951.82,2949.41,2951.82,775010.0
1752282000,2951.82,2952.49,2951.54,2952.48,758290.0
1752282060,2952.49,2954.0,2952.01,2954.0,734630.0
1752282120,2954.0,2954.07,2952.45,2954.06,746642.0
1752282180,2954.07,2955.91,2952.62,2955.9,1856044.0
1752282240,2955.91,2957.43,2955.9,2956.99,1147666.0
1752282300,2956.99,2958.12,2956.77,2956.87,629532.0
1752282360,2956.99,2958.0,2955.21,2955.89,752350.0
1752282420,2955.67,2957.99,2955.47,2957.99,661312.0
1752282480,2957.99,2963.21,2957.64,2960.31,4089268.0
1752282540,2960.16,2961.8,2960.16,2961.44,1054536.0
1752282600,2961.38,2962.99,2960.76,2962.63,1138580.0
1752282660,2962.63,2963.27,2961.41,2961.55,792602.0
1752282720,2961.56,2963.26,2961.55,2961.61,885446.0
1752282780,2961.62,2963.25,2960.68,2961.19,696358.0
1752282840,2961.19,2963.99,2961.19,2963.99,1099482.0
1752282900,2963.67,2963.99,2959.47,2961.74,1383760.0
1752282960,2961.74,2962.85,2960.5,2961.08,654992.0
1752283020,2961.09,2963.51,2960.66,2963.51,670632.0
1752283080,2963.51,2965.51,2963.2,2964.67,1011024.0
1752283140,2964.67,2964.86,2960.82,2962.54,647862.0
1752283200,2962.54,2964.29,2962.0,2962.9,573684.0
1752283260,2962.89,2963.52,2960.96,2961.52,606202.0
1752283320,2961.86,2962.12,2959.34,2960.9,470694.0
1752283380,2960.89,2960.9,2959.11,2959.55,535732.0
1752283440,2959.55,2961.0,2959.54,2960.99,410942.0
1752283500,2961.0,2961.62,2958.37,2960.39,276912.0
1752283560,2960.66,2960.75,2959.35,2960.01,315690.0
1752283620,2960.1,2961.5,2960.1,2960.99,229026.0
1752283680,2961.2,2962.52,2961.2,2961.92,189628.0
1752283740,2961.93,2964.16,2961.93,2963.69,497274.0
1752283800,2963.69,2965.0,2963.27,2964.26,654134.0
1752283860,2964.26,2965.3,2963.02,2965.29,1818576.0
1752283920,2965.3,2965.62,2963.72,2964.11,1096746.0
1752283980,2964.43,2965.71,2964.43,2965.45,411592.0
1752284040,2965.46,2965.69,2962.77,2962.78,696534.0
1752284100,2962.67,2964.96,2962.67,2964.39,461892.0
1752284160,2964.38,2964.86,2962.11,2963.23,396780.0
1752284220,2963.22,2963.69,2962.8,2963.11,228272.0
1752284280,2963.1,2963.31,2960.0,2960.0,1234934.0
1752284340,2959.92,2960.49,2956.48,2956.75,1174458.0
1752284400,2956.74,2958.99,2956.74,2958.99,492394.0
1752284460,2958.99,2959.91,2958.99,2959.68,342458.0
1752284520,2959.68,2960.1,2959.51,2960.09,149766.0
1752284580,2960.09,2960.51,2958.3,2958.31,737054.0
1752284640,2958.31,2959.16,2958.31,2959.15,145084.0
1752284700,2959.15,2960.04,2958.35,2958.36,267572.0
1752284760,2958.35,2959.31,2958.35,2958.77,128288.0
1752284820,2958.78,2959.89,2958.35,2959.69,205906.0
1752284880,2959.69,2961.57,2959.69,2961.52,278052.0
1752284940,2961.53,2962.99,2961.21,2961.79,452444.0
1752285000,2961.8,2962.4,2961.5,2962.26,190386.0
1752285060,2962.26,2963.0,2961.72,2962.99,102524.0
1752285120,2962.99,2963.24,2962.12,2962.73,276496.0
1752285180,2962.91,2963.3,2962.39,2963.25,266742.0
1752285240,2963.26,2963.76,2961.82,2962.62,402882.0
1752285300,2962.63,2962.77,2961.71,2962.45,263982.0
1752285360,2962.76,2962.77,2962.05,2962.49,161966.0
1752285420,2962.49,2962.5,2958.63,2958.79,478994.0
1752285480,2958.8,2958.8,2957.03,2957.71,537440.0
1752285540,2957.71,2958.71,2957.49,2957.59,602278.0
1752285600,2957.6,2957.6,2957.0,2957.59,937300.0
1752285660,2957.59,2959.79,2957.59,2959.79,599606.0
1752285720,2959.79,2962.87,2959.44,2962.87,410056.0
1752285780,2962.83,2963.45,2959.96,2962.1,699984.0
1752285840,2962.1,2962.38,2959.59,2959.87,505348.0
1752285900,2960.39,2962.95,2960.39,2962.23,410584.0
1752285960,2962.22,2963.6,2960.66,2963.58,785144.0
1752286020,2963.58,2963.99,2962.6,2962.6,435804.0
1752286080,2962.6,2963.18,2962.3,2962.77,204780.0
1752286140,2962.77,2962.77,2961.0,2961.08,411098.0
1752286200,2961.37,2963.18,2961.37,2962.75,263478.0
1752286260,2962.74,2962.95,2962.48,2962.77,116516.0
1752286320,2962.77,2963.9,2961.81,2963.89,244680.0
1752286380,2963.89,2964.1,2963.68,2964.01,242850.0
1752286440,2964.01,2964.23,2963.68,2963.68,377900.0
1752286500,2963.68,2964.1,2963.16,2963.17,596350.0
1752286560,2963.16,2965.0,2963.16,2964.47,821446.0
1752286620,2964.46,2964.72,2962.46,2964.71,484068.0
1752286680,2964.71,2965.57,2964.57,2965.1,446388.0
1752286740,2965.09,2966.59,2965.09,2965.38,1351140.0
1752286800,2965.39,2966.0,2964.94,2966.0,479194.0
1752286860,2966.0,2967.3,2965.99,2966.61,792344.0
1752286920,2966.23,2966.84,2965.1,2965.59,639250.0
1752286980,2965.59,2965.85,2965.18,2965.85,249588.0
1752287040,2965.82,2965.85,2963.28,2964.76,905772.0
1752287100,2964.76,2965.54,2964.75,2964.86,309316.0
1752287160,2965.01,2965.82,2965.01,2965.45,325460.0
1752287220,2965.46,2965.56,2965.4,2965.46,260474.0
1752287280,2965.47,2966.86,2965.41,2966.85,481882.0
1752287340,2966.85,2966.85,2965.85,2966.39,172786.0
1752287400,2966.4,2966.99,2966.39,2966.41,492920.0
1752287460,2966.42,2968.49,2966.41,2968.49,1297866.0
1752287520,2968.49,2969.07,2968.11,2968.4,439202.0
1752287580,2968.39,2969.38,2968.39,2968.68,459960.0
1752287640,2969.83,2969.83,2966.49,2966.49,1108740.0
1752287700,2966.49,2966.83,2965.5,2965.58,266348.0
1752287760,2965.58,2967.47,2965.57,2967.47,328682.0
1752287820,2967.46,2967.47,2966.28,2966.29,265334.0
1752287880,2966.28,2966.89,2965.23,2965.23,287724.0
1752287940,2965.23,2966.36,2965.01,2965.02,314324.0
1752288000,2965.01,2965.02,2963.24,2963.63,776346.0
1752288060,2963.63,2965.17,2963.63,2965.17,904066.0
1752288120,2965.17,2965.58,2964.83,2965.51,941158.0
1752288180,2965.51,2965.51,2963.84,2963.94,228458.0
1752288240,2963.93,2964.5,2963.59,2964.29,153616.0
1752288300,2964.29,2964.45,2963.65,2964.45,216080.0
1752288360,2964.45,2964.84,2963.7,2963.7,142736.0
1752288420,2963.7,2964.45,2962.25,2962.26,251950.0
1752288480,2962.26,2962.26,2958.55,2958.58,1703856.0
1752288540,2958.64,2960.0,2958.64,2960.0,1354436.0
1752288600,2959.99,2960.0,2958.77,2959.88,408620.0
1752288660,2959.88,2959.88,2957.99,2958.37,807962.0
1752288720,2958.37,2958.37,2956.73,2957.77,697880.0
1752288780,2957.76,2958.36,2956.03,2956.13,356504.0
1752288840,2956.03,2956.03,2953.21,2953.21,2431634.0
1752288900,2953.51,2956.73,2953.21,2956.73,1956876.0
1752288960,2956.73,2957.16,2955.55,2956.0,513852.0
1752289020,2956.01,2956.62,2955.58,2956.0,295722.0
1752289080,2956.0,2956.0,2955.55,2955.99,285706.0
1752289140,2955.98,2956.55,2955.73,2955.73,724236.0
1752289200,2955.73,2955.73,2954.09,2954.78,418136.0
1752289260,2954.79,2957.56,2954.78,2957.56,274198.0
1752289320,2957.55,2959.31,2957.55,2958.67,573036.0
1752289380,2958.67,2960.0,2958.66,2959.07,171822.0
1752289440,2959.07,2959.63,2958.66,2959.62,312352.0
1752289500,2959.62,2961.75,2959.62,2960.83,698246.0
1752289560,2960.83,2961.81,2960.82,2961.35,218284.0
1752289620,2961.36,2961.67,2960.36,2960.62,326068.0
1752289680,2960.62,2962.0,2960.61,2961.99,182680.0
1752289740,2962.0,2962.26,2961.26,2961.73,330852.0
1752289800,2961.73,2963.0,2961.72,2962.45,230164.0
1752289860,2962.45,2962.94,2962.24,2962.94,377638.0
1752289920,2962.94,2963.59,2962.91,2963.17,248644.0
1752289980,2963.16,2964.63,2963.16,2964.0,228958.0
1752290040,2964.0,2964.01,2963.21,2963.51,319436.0
1752290100,2963.5,2964.11,2963.34,2963.34,195288.0
1752290160,2963.35,2965.94,2963.34,2965.94,654480.0
1752290220,2965.95,2965.95,2964.34,2964.59,386636.0
1752290280,2964.59,2964.83,2964.0,2964.01,294590.0
1752290340,2964.01,2964.24,2963.0,2964.23,242746.0
1752290400,2964.24,2964.71,2964.05,2964.71,144616.0
1752290460,2964.71,2965.58,2964.41,2965.58,282160.0
1752290520,2965.58,2966.13,2965.39,2965.67,257784.0
1752290580,2965.67,2966.8,2965.67,2966.8,243688.0
1752290640,2966.8,2966.9,2966.2,2966.21,178102.0
1752290700,2966.21,2966.66,2966.2,2966.31,209582.0
1752290760,2966.31,2966.39,2966.21,2966.38,263558.0
1752290820,2966.39,2967.88,2966.38,2967.01,363354.0
1752290880,2967.01,2967.01,2964.55,2965.84,908862.0
1752290940,2965.83,2966.41,2965.35,2966.41,446140.0
1752291000,2966.41,2966.9,2964.38,2964.74,575598.0
1752291060,2964.73,2966.79,2964.43,2964.55,586318.0
1752291120,2964.55,2964.55,2962.9,2963.71,272690.0
1752291180,2963.99,2963.99,2961.92,2962.56,368960.0
1752291240,2962.56,2964.45,2962.3,2964.45,306714.0
1752291300,2964.44,2964.45,2963.75,2963.99,289774.0
1752291360,2963.99,2963.99,2961.67,2961.68,248896.0
1752291420,2961.8,2962.22,2961.1,2961.85,225016.0
1752291480,2961.85,2962.29,2961.58,2961.91,184258.0
1752291540,2961.9,2961.91,2961.1,2961.9,311670.0
1752291600,2961.91,2963.91,2961.91,2963.9,163460.0
1752291660,2963.3,2963.3,2962.2,2962.69,206040.0
1752291720,2962.7,2964.04,2961.69,2963.46,368114.0
1752291780,2963.46,2963.83,2963.02,2963.32,314994.0
1752291840,2963.33,2963.33,2961.52,2961.97,221890.0
1752291900,2961.97,2962.5,2961.46,2961.84,136536.0
1752291960,2961.83,2963.32,2961.31,2963.32,526602.0
1752292020,2963.32,2964.88,2963.32,2963.46,340538.0
1752292080,2963.45,2963.45,2957.99,2960.26,1173134.0
1752292140,2960.25,2960.52,2958.83,2959.68,561596.0
1752292200,2959.68,2961.51,2959.56,2960.25,425328.0
1752292260,2960.25,2960.27,2959.56,2960.27,264644.0
1752292320,2960.27,2960.27,2959.65,2959.76,184026.0
1752292380,2959.76,2960.0,2959.56,2959.59,191904.0
1752292440,2959.59,2961.58,2959.59,2961.58,175236.0
1752292500,2961.59,2961.59,2960.67,2961.32,363198.0
1752292560,2961.32,2961.32,2959.6,2959.61,215872.0
1752292620,2959.61,2960.0,2958.69,2959.93,631358.0
1752292680,2960.07,2962.42,2959.93,2962.42,691052.0
1752292740,2962.42,2964.99,2961.5,2964.81,1243022.0
1752292800,2964.88,2965.88,2963.79,2964.43,998302.0
1752292860,2964.44,2965.2,2964.43,2964.75,198184.0
1752292920,2964.74,2965.89,2964.74,2965.89,250046.0
1752292980,2965.89,2966.56,2965.76,2966.3,282682.0
1752293040,2966.31,2967.77,2966.3,2967.32,692026.0
1752293100,2967.33,2967.33,2964.1,2964.81,358426.0
1752293160,2964.81,2965.2,2963.38,2963.39,158344.0
1752293220,2963.39,2964.88,2963.38,2964.11,342090.0
1752293280,2964.11,2964.11,2962.38,2962.66,343010.0
1752293340,2962.65,2962.92,2961.87,2962.81,320542.0
1752293400,2962.81,2962.81,2961.11,2962.0,362912.0
1752293460,2962.0,2963.36,2961.51,2963.36,312204.0
1752293520,2963.36,2964.0,2962.95,2963.99,237504.0
1752293580,2963.99,2964.34,2963.31,2963.31,251170.0
1752293640,2963.32,2965.29,2963.31,2965.29,386880.0
1752293700,2965.39,2965.5,2964.75,2965.0,238720.0
1752293760,2965.0,2965.0,2963.32,2963.32,115374.0
1752293820,2963.32,2963.32,2961.59,2962.53,470698.0
1752293880,2962.53,2962.64,2960.31,2960.32,434414.0
1752293940,2960.06,2960.53,2959.0,2960.53,468374.0
1752294000,2960.13,2962.23,2960.13,2962.23,260284.0
1752294060,2962.22,2962.64,2961.51,2961.82,214014.0
1752294120,2961.82,2961.82,2960.21,2961.32,533688.0
1752294180,2961.33,2963.7,2961.08,2963.7,311308.0
1752294240,2963.69,2964.4,2963.09,2963.57,293140.0
1752294300,2963.57,2963.57,2961.82,2962.65,302372.0
1752294360,2962.65,2964.9,2962.64,2964.9,195014.0
1752294420,2964.89,2965.0,2964.13,2964.3,211198.0
1752294480,2964.29,2964.44,2964.13,2964.44,138536.0
1752294540,2964.44,2966.33,2964.43,2966.33,313040.0
1752294600,2966.32,2966.58,2964.14,2964.15,330072.0
1752294660,2964.11,2964.11,2961.48,2962.14,300564.0
1752294720,2962.24,2963.45,2961.77,2963.24,414352.0
1752294780,2963.24,2965.43,2962.95,2964.24,395022.0
1752294840,2964.76,2966.0,2963.23,2963.24,649506.0
1752294900,2963.69,2964.53,2963.2,2963.3,292754.0
1752294960,2963.3,2963.3,2960.31,2961.32,302648.0
1752295020,2961.57,2961.57,2960.57,2960.87,244610.0
1752295080,2960.86,2960.87,2960.0,2960.87,253394.0
1752295140,2960.87,2960.87,2960.14,2960.14,199658.0
1752295200,2960.15,2960.8,2960.14,2960.59,229312.0
1752295260,2960.6,2960.69,2960.0,2960.1,382352.0
1752295320,2960.1,2960.51,2958.82,2958.82,248258.0
1752295380,2958.82,2960.34,2957.05,2960.09,1058602.0
1752295440,2960.09,2960.46,2959.13,2959.45,241154.0
1752295500,2959.45,2960.0,2958.01,2958.01,428618.0
1752295560,2958.01,2958.34,2954.21,2955.66,3353096.0
1752295620,2955.66,2956.31,2945.14,2949.5,8395806.0
1752295680,2949.74,2949.75,2940.0,2949.38,10136112.0
1752295740,2949.57,2952.76,2945.37,2947.63,4604632.0
1752295800,2947.38,2947.38,2940.91,2945.25,4224498.0
1752295860,2941.04,2946.06,2940.24,2940.81,6109626.0
1752295920,2940.99,2945.77,2940.99,2945.06,1590638.0
1752295980,2945.06,2949.65,2945.06,2949.65,865410.0
1752296040,2949.64,2950.73,2949.0,2949.0,1161824.0
1752296100,2949.01,2949.09,2947.62,2948.49,768440.0
1752296160,2948.48,2948.9,2945.17,2948.64,1708582.0
1752296220,2948.64,2948.92,2947.24,2947.31,687826.0
1752296280,2947.32,2947.92,2947.31,2947.47,291770.0
1752296340,2947.48,2950.0,2947.47,2949.99,903690.0
1752296400,2949.99,2953.43,2949.99,2951.44,1508244.0
1752296460,2951.43,2952.3,2950.35,2950.39,411432.0
1752296520,2950.39,2951.06,2948.32,2948.71,547744.0
1752296580,2948.71,2949.17,2947.99,2949.02,444132.0
1752296640,2949.02,2949.68,2947.2,2947.31,594052.0
1752296700,2947.31,2947.32,2945.06,2945.06,1022576.0
1752296760,2945.07,2945.07,2942.23,2942.72,2030548.0
1752296820,2942.89,2944.99,2942.89,2944.99,998290.0
1752296880,2944.99,2945.0,2942.81,2943.33,738508.0
1752296940,2943.33,2943.5,2942.01,2942.73,1037666.0
1752297000,2942.73,2946.19,2942.72,2946.19,685932.0
1752297060,2946.44,2947.56,2944.0,2944.01,973992.0
1752297120,2944.01,2944.49,2943.23,2944.49,527092.0
1752297180,2944.48,2945.74,2944.48,2945.74,547674.0
1752297240,2945.74,2947.32,2945.4,2945.41,524714.0
1752297300,2945.41,2946.54,2943.55,2946.54,551306.0
1752297360,2946.73,2948.46,2946.07,2948.46,423338.0
1752297420,2948.46,2950.54,2948.03,2948.69,1299088.0
1752297480,2948.69,2949.86,2945.11,2945.71,1352114.0
1752297540,2945.72,2948.5,2945.71,2948.49,371130.0
1752297600,2948.5,2948.5,2948.12,2948.13,146180.0
1752297660,2948.12,2949.86,2948.12,2949.1,364104.0
1752297720,2949.1,2951.99,2949.09,2951.97,521772.0
1752297780,2951.97,2952.57,2951.21,2952.57,697106.0
1752297840,2951.67,2952.5,2950.9,2951.55,1530836.0
1752297900,2951.43,2952.09,2949.72,2950.11,348506.0
1752297960,2950.34,2952.5,2950.34,2952.5,336842.0
1752298020,2952.5,2952.9,2951.63,2951.63,368412.0
1752298080,2951.52,2952.1,2951.01,2952.09,252740.0
1752298140,2952.09,2952.62,2950.83,2950.83,387702.0
1752298200,2950.83,2952.98,2949.19,2952.98,433794.0
1752298260,2952.99,2954.0,2952.42,2953.42,659416.0
1752298320,2953.42,2953.42,2951.78,2952.56,422388.0
1752298380,2952.56,2953.49,2951.46,2951.7,537128.0
1752298440,2951.69,2953.56,2951.23,2953.55,412344.0
1752298500,2953.55,2954.51,2952.43,2954.04,674036.0
1752298560,2954.04,2954.99,2953.3,2954.99,533732.0
1752298620,2954.99,2955.31,2952.15,2953.19,315372.0
1752298680,2952.81,2954.15,2952.67,2952.92,331042.0
1752298740,2952.92,2954.47,2952.92,2953.88,258754.0
1752298800,2953.88,2953.89,2951.67,2952.28,623198.0
1752298860,2952.27,2952.28,2950.01,2950.21,503852.0
1752298920,2950.1,2952.9,2950.01,2952.89,423302.0
1752298980,2952.89,2952.89,2950.52,2950.82,325482.0
1752299040,2950.82,2951.99,2950.82,2950.96,202202.0
1752299100,2950.96,2952.99,2950.96,2952.8,165886.0
1752299160,2952.8,2953.66,2952.8,2953.66,239914.0
1752299220,2953.65,2953.66,2952.41,2953.64,284180.0
1752299280,2953.65,2954.2,2952.81,2953.63,226956.0
1752299340,2953.65,2954.0,2951.63,2951.89,191268.0
1752299400,2951.89,2954.58,2951.89,2954.58,243342.0
1752299460,2954.57,2954.93,2954.57,2954.93,141104.0
1752299520,2954.93,2955.0,2954.1,2954.23,542978.0
1752299580,2954.23,2956.3,2954.22,2954.85,1136850.0
1752299640,2954.86,2955.24,2953.22,2953.22,297884.0
1752299700,2953.22,2953.56,2952.43,2953.56,282784.0
1752299760,2953.56,2954.19,2952.88,2953.17,226466.0
1752299820,2953.17,2953.17,2951.3,2952.0,222398.0
1752299880,2951.99,2952.09,2951.9,2952.0,109972.0
1752299940,2952.01,2952.01,2951.21,2951.58,123170.0
1752300000,2951.57,2951.58,2950.03,2950.75,346624.0
1752300060,2950.76,2950.76,2946.85,2949.58,1224192.0
1752300120,2949.58,2949.88,2948.37,2949.62,331100.0
1752300180,2949.51,2951.99,2949.38,2951.99,677438.0
1752300240,2951.99,2953.69,2951.69,2952.26,686204.0
1752300300,2952.26,2952.26,2950.12,2951.13,387864.0
1752300360,2951.13,2951.34,2948.54,2949.24,436666.0
1752300420,2949.24,2954.52,2948.65,2953.71,2530138.0
1752300480,2953.7,2953.7,2952.06,2952.07,392160.0
1752300540,2952.06,2952.07,2949.23,2949.24,315746.0
1752300600,2949.24,2950.86,2949.24,2949.72,431572.0
1752300660,2949.72,2949.72,2945.37,2945.39,815646.0
1752300720,2945.39,2946.72,2943.72,2946.72,1869582.0
1752300780,2946.23,2946.23,2944.53,2944.64,837084.0
1752300840,2944.65,2945.62,2944.17,2945.17,462812.0
1752300900,2945.17,2947.14,2945.17,2945.46,468906.0
1752300960,2945.45,2946.72,2945.45,2945.79,255150.0
1752301020,2945.79,2948.48,2945.79,2948.0,430428.0
1752301080,2948.01,2950.38,2948.0,2948.87,315288.0
1752301140,2948.87,2952.44,2948.6,2952.43,380936.0
1752301200,2951.97,2952.35,2951.04,2951.35,413694.0
1752301260,2951.35,2952.46,2951.35,2952.14,430432.0
1752301320,2952.14,2952.29,2951.34,2951.73,211136.0
1752301380,2951.73,2951.74,2950.0,2950.64,305422.0
1752301440,2950.64,2952.98,2950.64,2952.5,355556.0
1752301500,2952.49,2953.44,2951.93,2953.0,561226.0
1752301560,2953.0,2953.2,2950.86,2951.14,358988.0
1752301620,2950.81,2953.0,2950.66,2952.87,492700.0
1752301680,2952.87,2955.3,2950.89,2950.9,1066844.0
1752301740,2950.9,2954.11,2950.9,2954.04,490050.0
1752301800,2954.03,2954.57,2953.5,2953.92,1259472.0
1752301860,2953.92,2953.92,2951.76,2952.43,578388.0
1752301920,2952.43,2954.88,2952.43,2954.73,350708.0
1752301980,2954.67,2955.3,2954.67,2954.99,278982.0
1752302040,2954.99,2955.57,2953.99,2954.91,690880.0
1752302100,2954.91,2956.7,2954.73,2956.23,1102674.0
1752302160,2956.23,2956.87,2956.22,2956.87,443128.0
1752302220,2956.87,2957.64,2956.35,2956.99,1662232.0
1752302280,2957.0,2957.99,2956.99,2957.79,675958.0
1752302340,2957.79,2958.9,2957.52,2958.29,1194022.0
1752302400,2958.29,2958.93,2958.18,2958.19,550062.0
1752302460,2958.19,2958.99,2958.19,2958.88,527456.0
1752302520,2958.87,2959.9,2958.34,2959.71,1007992.0
1752302580,2959.7,2961.48,2959.7,2960.84,2136316.0
1752302640,2960.83,2961.01,2959.4,2961.0,549570.0
1752302700,2961.26,2961.76,2961.02,2961.66,569078.0
1752302760,2961.66,2961.66,2958.54,2959.25,527824.0
1752302820,2959.26,2959.54,2958.49,2959.54,682478.0
1752302880,2959.53,2960.0,2956.4,2958.87,773832.0
1752302940,2958.87,2959.18,2956.91,2958.98,461220.0
1752303000,2958.98,2960.83,2958.98,2960.1,319374.0
1752303060,2960.11,2960.11,2959.15,2959.72,258104.0
1752303120,2959.72,2960.0,2959.42,2959.66,134630.0
1752303180,2959.67,2959.98,2959.5,2959.96,122718.0
1752303240,2959.96,2960.0,2959.69,2959.99,148152.0
1752303300,2959.99,2961.54,2959.7,2960.98,288270.0
1752303360,2960.98,2960.99,2959.31,2960.32,271858.0
1752303420,2960.32,2960.32,2958.43,2958.78,429228.0
1752303480,2958.78,2960.32,2958.61,2960.18,238932.0
1752303540,2960.18,2960.32,2958.0,2958.0,352326.0
1752303600,2958.0,2961.85,2957.75,2961.16,2055778.0
1752303660,2961.16,2967.24,2961.0,2965.24,8019600.0
1752303720,2965.24,2965.24,2960.4,2961.21,895064.0
1752303780,2961.22,2961.33,2960.66,2961.18,326538.0
1752303840,2961.19,2961.84,2961.07,2961.08,347254.0
1752303900,2961.07,2961.07,2959.38,2960.42,397804.0
1752303960,2960.43,2963.42,2960.42,2963.41,316344.0
1752304020,2963.24,2963.24,2961.7,2962.36,449224.0
1752304080,2962.36,2962.36,2961.05,2961.75,1947826.0
1752304140,2961.74,2962.36,2961.55,2961.65,346380.0
1752304200,2961.64,2961.65,2960.22,2960.65,246586.0
1752304260,2960.66,2961.48,2960.34,2961.26,282922.0
1752304320,2961.27,2963.01,2961.26,2962.27,760820.0
1752304380,2962.27,2974.13,2962.27,2969.71,13273766.0
1752304440,2969.56,2971.49,2968.35,2968.36,2618834.0
1752304500,2968.2,2968.2,2965.76,2966.34,1559758.0
1752304560,2966.34,2967.61,2965.86,2967.52,1196312.0
1752304620,2967.49,2972.43,2966.23,2969.6,2851504.0
1752304680,2969.42,2977.67,2969.29,2971.05,10171336.0
1752304740,2971.48,2971.8,2967.0,2967.01,1420978.0
1752304800,2967.0,2972.71,2967.0,2970.43,3063100.0
1752304860,2970.43,2970.63,2968.99,2970.23,728016.0
1752304920,2970.22,2970.23,2967.06,2967.06,347356.0
1752304980,2967.07,2967.9,2966.47,2967.59,425946.0
1752305040,2967.59,2968.89,2967.59,2968.83,328726.0
1752305100,2968.84,2969.39,2968.2,2968.78,569096.0
1752305160,2968.77,2969.36,2968.06,2969.29,476244.0
1752305220,2969.28,2970.26,2969.28,2969.68,569372.0
1752305280,2969.68,2971.55,2969.68,2971.55,607978.0
1752305340,2971.55,2971.91,2969.77,2970.0,745980.0
1752305400,2970.0,2970.01,2967.3,2967.74,1131596.0
1752305460,2967.74,2968.35,2966.0,2967.37,1803322.0
1752305520,2967.14,2967.37,2965.36,2965.36,853632.0
1752305580,2965.36,2965.36,2962.62,2964.33,2427580.0
1752305640,2964.34,2964.67,2963.79,2964.35,555378.0
1752305700,2964.35,2964.44,2961.38,2961.92,892782.0
1752305760,2961.93,2962.19,2960.23,2962.0,1589502.0
1752305820,2961.99,2966.14,2961.99,2963.46,1702016.0
1752305880,2963.46,2965.24,2963.37,2964.13,420824.0
1752305940,2964.01,2964.51,2962.92,2963.42,276886.0
1752306000,2963.42,2963.72,2962.5,2963.71,216890.0
1752306060,2963.63,2963.63,2962.71,2962.94,249846.0
1752306120,2963.09,2963.38,2963.04,2963.15,246696.0
1752306180,2963.15,2963.87,2962.06,2962.06,358690.0
1752306240,2962.07,2963.6,2962.06,2963.13,221678.0
1752306300,2963.13,2963.58,2962.57,2962.6,374442.0
1752306360,2962.71,2962.76,2961.18,2962.5,1059180.0
1752306420,2962.5,2962.72,2961.91,2962.57,453378.0
1752306480,2962.57,2962.58,2961.34,2961.55,419596.0
1752306540,2961.55,2962.43,2960.68,2962.42,576832.0
1752306600,2962.42,2962.42,2960.36,2961.56,530126.0
1752306660,2961.56,2961.56,2960.11,2961.55,453742.0
1752306720,2961.55,2962.68,2961.55,2962.68,197984.0
1752306780,2962.63,2963.14,2962.36,2962.98,321096.0
1752306840,2963.12,2964.7,2963.12,2963.38,562242.0
1752306900,2963.37,2963.49,2961.96,2961.96,276414.0
1752306960,2961.94,2961.94,2960.43,2960.99,391562.0
1752307020,2961.0,2962.0,2960.99,2962.0,189382.0
1752307080,2961.99,2962.0,2961.72,2961.73,111484.0
1752307140,2961.73,2962.11,2961.69,2961.69,199408.0
1752307200,2961.69,2963.78,2961.35,2963.7,518700.0
1752307260,2963.4,2964.99,2962.7,2963.14,506974.0
1752307320,2963.14,2964.3,2963.14,2964.29,658828.0
1752307380,2964.29,2966.89,2964.29,2966.88,915446.0
1752307440,2966.89,2967.6,2966.55,2966.71,1407776.0
1752307500,2966.71,2966.71,2965.46,2965.5,297070.0
1752307560,2965.5,2965.98,2965.16,2965.16,222386.0
1752307620,2965.16,2965.51,2964.55,2965.24,196800.0
1752307680,2965.24,2965.82,2963.4,2963.52,364312.0
1752307740,2963.66,2964.48,2963.35,2963.35,283832.0
1752307800,2963.36,2963.47,2962.03,2962.5,347394.0
1752307860,2962.5,2963.41,2962.49,2963.3,241962.0
1752307920,2963.31,2963.31,2963.13,2963.14,86072.0
1752307980,2963.14,2963.6,2962.38,2963.6,242030.0
1752308040,2963.6,2964.24,2963.59,2964.24,119974.0
1752308100,2963.59,2965.9,2963.58,2965.62,547312.0
1752308160,2965.62,2966.44,2965.27,2965.94,429304.0
1752308220,2965.93,2966.66,2965.53,2966.11,329822.0
1752308280,2966.11,2967.0,2965.34,2965.35,522580.0
1752308340,2965.17,2965.97,2964.62,2964.91,325166.0
1752308400,2965.44,2966.9,2965.44,2966.9,184818.0
1752308460,2966.9,2967.32,2965.93,2965.93,299380.0
1752308520,2965.83,2967.13,2965.41,2966.93,355406.0
1752308580,2966.93,2967.5,2965.25,2967.5,433804.0
1752308640,2967.5,2969.0,2967.06,2969.0,530154.0
1752308700,2969.0,2969.0,2966.99,2967.05,590908.0
1752308760,2967.05,2967.05,2965.68,2967.03,302138.0
1752308820,2967.03,2967.6,2966.82,2967.48,166278.0
1752308880,2967.48,2967.49,2966.52,2966.52,95728.0
1752308940,2966.52,2967.49,2966.01,2966.94,193482.0
1752309000,2966.94,2966.97,2966.11,2966.12,175772.0
1752309060,2966.11,2967.36,2965.59,2966.11,648516.0
1752309120,2966.39,2966.52,2963.69,2963.69,769650.0
1752309180,2963.5,2965.75,2963.49,2965.43,257852.0
1752309240,2965.43,2965.44,2963.72,2964.49,347214.0
1752309300,2964.49,2964.6,2963.37,2964.09,155922.0
1752309360,2964.09,2964.61,2963.78,2964.51,242252.0
1752309420,2964.51,2964.76,2963.63,2963.85,227044.0
1752309480,2963.85,2963.85,2961.7,2961.99,602144.0
1752309540,2961.99,2962.56,2961.52,2961.75,280404.0
1752309600,2961.75,2962.47,2961.56,2961.57,879158.0
1752309660,2961.56,2962.47,2961.26,2962.47,340862.0
1752309720,2962.47,2962.92,2961.7,2961.71,188248.0
1752309780,2961.81,2962.87,2961.81,2962.87,134038.0
1752309840,2963.19,2965.13,2963.19,2964.43,306974.0
1752309900,2964.44,2964.69,2964.0,2964.23,153636.0
1752309960,2964.23,2964.69,2964.22,2964.29,102414.0
1752310020,2964.29,2964.29,2964.0,2964.28,73550.0
1752310080,2964.27,2964.28,2961.97,2963.12,323730.0
1752310140,2963.13,2963.13,2959.48,2959.54,1782852.0
1752310200,2959.95,2960.62,2957.0,2957.0,2522900.0
1752310260,2957.0,2958.59,2956.25,2958.37,1112260.0
1752310320,2958.37,2958.59,2956.62,2957.77,499798.0
1752310380,2957.76,2959.8,2957.76,2959.33,1016670.0
1752310440,2959.33,2962.5,2959.32,2962.49,926546.0
1752310500,2962.5,2963.35,2961.38,2961.39,307176.0
1752310560,2961.39,2961.47,2960.53,2960.67,226728.0
1752310620,2960.67,2966.26,2960.66,2965.97,1629066.0
1752310680,2965.97,2966.99,2964.54,2964.98,885792.0
1752310740,2964.85,2965.68,2964.82,2965.67,392390.0
1752310800,2965.68,2965.68,2963.4,2964.93,362150.0
1752310860,2964.94,2966.07,2962.22,2962.69,986104.0
1752310920,2962.43,2962.74,2961.31,2962.7,302116.0
1752310980,2962.63,2962.63,2960.67,2960.68,366922.0
1752311040,2960.82,2963.56,2960.82,2963.56,375938.0
1752311100,2963.56,2964.9,2963.55,2964.62,434102.0
1752311160,2964.28,2964.28,2962.95,2964.15,364606.0
1752311220,2964.14,2964.15,2962.78,2963.13,230746.0
1752311280,2963.12,2964.64,2962.94,2964.64,327678.0
1752311340,2964.64,2964.99,2964.37,2964.48,688466.0
1752311400,2964.48,2966.0,2964.48,2965.4,533624.0
1752311460,2965.4,2965.87,2964.54,2965.87,333204.0
1752311520,2965.87,2966.39,2965.31,2965.5,244638.0
1752311580,2965.51,2966.39,2965.16,2965.51,221324.0
1752311640,2965.5,2965.51,2964.82,2965.16,174890.0
1752311700,2965.15,2968.86,2965.15,2968.75,716622.0
1752311760,2968.74,2968.87,2967.41,2968.26,681378.0
1752311820,2968.26,2968.26,2966.47,2966.48,482306.0
1752311880,2966.48,2968.75,2966.4,2968.75,364220.0
1752311940,2968.85,2969.52,2968.62,2968.73,902034.0
1752312000,2968.74,2968.74,2967.16,2967.94,371976.0
1752312060,2967.95,2968.4,2967.71,2968.21,288004.0
1752312120,2968.39,2969.0,2968.32,2968.8,295266.0
1752312180,2968.79,2968.8,2967.88,2968.28,499906.0
1752312240,2968.59,2969.4,2968.19,2969.39,461380.0
1752312300,2969.4,2969.94,2968.69,2968.82,501188.0
1752312360,2968.82,2968.82,2967.29,2968.14,451608.0
1752312420,2968.01,2968.12,2967.4,2967.7,192604.0
1752312480,2967.7,2968.8,2967.7,2968.49,221624.0
1752312540,2968.49,2968.5,2967.9,2967.91,141270.0
1752312600,2967.9,2968.39,2967.75,2967.76,237090.0
1752312660,2967.75,2968.0,2966.88,2966.88,448848.0
1752312720,2966.88,2967.45,2966.88,2967.21,269720.0
1752312780,2967.22,2968.38,2967.21,2967.79,177318.0
1752312840,2967.79,2970.0,2967.79,2969.73,1372202.0
1752312900,2969.72,2971.54,2969.72,2970.15,1549500.0
1752312960,2970.15,2971.92,2969.25,2971.91,568888.0
1752313020,2971.91,2973.0,2970.9,2971.39,1252662.0
1752313080,2971.39,2974.89,2971.39,2974.42,1886714.0
1752313140,2974.42,2974.47,2972.0,2972.0,644796.0
1752313200,2972.0,2974.79,2972.0,2974.23,1179674.0
1752313260,2974.34,2974.34,2973.52,2974.13,1168086.0
1752313320,2974.14,2976.05,2974.13,2974.28,1264900.0
1752313380,2974.29,2974.29,2973.29,2973.56,716832.0
1752313440,2973.56,2975.69,2973.56,2975.1,682310.0
1752313500,2975.1,2975.41,2972.77,2972.78,568778.0
1752313560,2972.78,2973.52,2972.2,2972.2,356066.0
1752313620,2972.2,2973.0,2971.52,2972.82,482720.0
1752313680,2972.82,2973.48,2972.6,2972.61,339142.0
1752313740,2972.61,2974.72,2972.6,2972.85,728090.0
1752313800,2972.85,2973.8,2972.37,2972.38,536412.0
1752313860,2972.38,2973.79,2972.29,2973.44,764288.0
1752313920,2973.43,2973.72,2972.48,2973.26,430602.0
1752313980,2973.27,2974.3,2972.96,2974.3,538570.0
1752314040,2974.29,2974.52,2972.64,2972.64,526982.0
1752314100,2972.64,2972.65,2970.21,2970.21,919734.0
1752314160,2970.21,2971.66,2969.69,2971.66,638134.0
1752314220,2971.67,2973.17,2971.66,2972.11,1067482.0
1752314280,2972.11,2972.7,2971.78,2972.42,471882.0
1752314340,2972.42,2972.99,2972.42,2972.55,191660.0
1752314400,2972.55,2972.55,2970.44,2971.79,705338.0
1752314460,2971.79,2971.79,2970.24,2971.31,301464.0
1752314520,2971.31,2971.78,2970.06,2971.78,592042.0
1752314580,2971.78,2971.79,2969.6,2969.6,590064.0
1752314640,2969.6,2970.63,2969.6,2970.09,229924.0
1752314700,2970.09,2970.09,2969.21,2970.07,314606.0
1752314760,2970.08,2971.0,2969.94,2971.0,342650.0
1752314820,2971.0,2971.44,2970.53,2971.0,433172.0
1752314880,2971.06,2971.46,2970.0,2970.1,249978.0
1752314940,2970.11,2970.11,2969.45,2969.5,370612.0
1752315000,2969.51,2969.6,2968.7,2969.11,551168.0
1752315060,2969.11,2969.4,2968.58,2969.39,618504.0
1752315120,2969.39,2970.0,2966.43,2967.03,1058696.0
1752315180,2967.03,2968.41,2967.03,2967.67,847774.0
1752315240,2967.67,2970.06,2967.61,2969.96,437770.0
1752315300,2969.96,2971.0,2969.96,2970.33,500392.0
1752315360,2970.25,2971.81,2970.25,2971.68,546820.0
1752315420,2971.68,2973.77,2971.68,2973.76,611742.0
1752315480,2973.76,2973.99,2971.65,2972.28,617714.0
1752315540,2972.28,2974.0,2972.28,2973.89,397604.0
1752315600,2973.88,2974.0,2973.29,2973.95,363768.0
1752315660,2973.95,2974.0,2973.33,2973.79,291020.0
1752315720,2973.79,2974.81,2973.79,2974.67,921760.0
1752315780,2974.67,2974.68,2974.0,2974.61,422736.0
1752315840,2974.61,2975.0,2973.58,2973.59,651710.0
1752315900,2973.58,2975.88,2973.58,2975.22,720888.0
1752315960,2975.23,2976.03,2974.57,2975.72,320554.0
1752316020,2975.72,2975.72,2973.67,2974.97,505634.0
1752316080,2974.97,2975.0,2973.72,2973.73,314034.0
1752316140,2973.73,2974.73,2973.66,2974.72,296402.0
1752316200,2974.73,2974.73,2974.42,2974.71,194246.0
1752316260,2974.71,2977.21,2974.71,2975.3,1531366.0
1752316320,2975.3,2975.55,2974.79,2975.55,221176.0
1752316380,2975.55,2975.55,2974.41,2974.81,309472.0
1752316440,2974.81,2976.73,2974.81,2975.63,464814.0
1752316500,2975.62,2976.0,2974.26,2975.0,500724.0
1752316560,2975.0,2975.38,2974.65,2975.37,448996.0
1752316620,2975.37,2976.77,2975.37,2976.77,310844.0
1752316680,2976.76,2978.55,2976.47,2976.99,2218142.0
1752316740,2976.99,2977.66,2976.0,2977.66,438258.0
1752316800,2977.66,2978.01,2977.65,2978.01,337544.0
1752316860,2978.01,2978.15,2977.78,2978.0,623662.0
1752316920,2977.99,2978.0,2977.48,2977.77,455320.0
1752316980,2977.77,2978.36,2977.41,2977.41,374814.0
1752317040,2977.42,2977.42,2977.04,2977.17,274962.0
1752317100,2977.16,2978.0,2976.24,2977.51,834252.0
1752317160,2977.51,2978.08,2977.51,2978.01,446458.0
1752317220,2978.01,2978.22,2977.41,2977.41,1092170.0
1752317280,2977.42,2977.42,2976.35,2976.35,443020.0
1752317340,2976.35,2976.35,2974.11,2974.12,1067898.0
1752317400,2974.11,2974.97,2973.55,2973.77,1283804.0
1752317460,2973.77,2974.5,2972.75,2974.5,384922.0
1752317520,2974.49,2974.5,2971.32,2972.01,1187510.0
1752317580,2972.02,2972.46,2971.34,2972.41,492162.0
1752317640,2972.41,2973.98,2972.4,2973.98,365240.0
1752317700,2973.98,2974.5,2973.98,2974.24,161020.0
1752317760,2974.24,2974.24,2973.72,2973.74,224562.0
1752317820,2973.74,2975.0,2973.73,2974.99,201472.0
1752317880,2975.0,2975.89,2974.62,2974.63,169994.0
1752317940,2974.63,2975.0,2974.38,2974.68,165220.0
1752318000,2974.67,2975.02,2974.5,2974.86,212618.0
1752318060,2974.86,2976.0,2974.67,2975.02,401314.0
1752318120,2974.98,2975.95,2974.65,2975.4,183084.0
1752318180,2975.41,2975.73,2973.45,2973.85,506068.0
1752318240,2973.85,2973.85,2971.75,2971.89,624806.0
1752318300,2971.9,2972.49,2970.8,2971.52,469538.0
1752318360,2971.51,2971.51,2970.3,2970.64,554112.0
1752318420,2970.63,2971.1,2969.56,2970.0,1454194.0
1752318480,2969.8,2971.23,2969.8,2971.19,674268.0
1752318540,2971.19,2971.84,2971.01,2971.65,239498.0
1752318600,2971.65,2973.63,2971.65,2972.0,347126.0
1752318660,2972.23,2972.24,2970.72,2970.73,313676.0
1752318720,2970.73,2970.73,2969.74,2969.9,657986.0
1752318780,2969.9,2970.61,2969.36,2970.6,782138.0
1752318840,2970.6,2970.97,2970.6,2970.97,123220.0
1752318900,2970.97,2971.12,2969.4,2969.6,721752.0
1752318960,2969.59,2969.6,2967.26,2969.23,1260406.0
1752319020,2969.24,2969.92,2967.99,2969.92,342126.0
1752319080,2969.92,2969.95,2969.27,2969.27,238830.0
1752319140,2969.28,2970.35,2969.27,2969.77,153882.0
1752319200,2969.77,2970.95,2969.65,2970.26,187946.0
1752319260,2970.25,2971.76,2970.25,2971.76,182884.0
1752319320,2971.76,2973.0,2971.76,2972.54,388358.0
1752319380,2972.54,2974.4,2972.35,2974.4,702998.0
1752319440,2974.53,2974.78,2973.23,2973.69,739586.0
1752319500,2973.69,2973.96,2973.5,2973.5,120006.0
1752319560,2973.51,2973.51,2973.04,2973.49,197776.0
1752319620,2973.49,2974.35,2973.49,2974.17,205880.0
1752319680,2973.97,2973.97,2973.38,2973.51,195728.0
1752319740,2973.51,2974.06,2973.51,2973.7,549152.0
1752319800,2973.7,2974.0,2973.41,2973.99,229630.0
1752319860,2973.99,2974.0,2971.88,2972.3,242714.0
1752319920,2972.3,2972.31,2970.22,2971.18,279026.0
1752319980,2971.18,2972.5,2971.18,2971.96,232020.0
1752320040,2971.96,2971.96,2971.18,2971.2,336572.0
1752320100,2971.2,2971.44,2970.49,2971.43,313604.0
1752320160,2971.44,2971.44,2970.53,2970.54,497048.0
1752320220,2970.53,2971.33,2970.53,2971.33,193274.0
1752320280,2971.49,2974.65,2971.49,2974.65,709402.0
1752320340,2974.64,2979.01,2974.64,2977.99,2769410.0
1752320400,2977.99,2978.18,2976.57,2977.6,1005296.0
1752320460,2977.59,2977.6,2971.31,2971.31,1145662.0
1752320520,2971.31,2972.36,2967.92,2971.47,1871948.0
1752320580,2971.47,2971.47,2959.43,2962.4,7038728.0
1752320640,2962.44,2963.8,2960.87,2963.8,3516052.0
1752320700,2963.92,2964.62,2961.97,2963.49,1514524.0
1752320760,2963.27,2964.37,2962.96,2964.1,929218.0
1752320820,2964.11,2964.82,2964.1,2964.81,697772.0
1752320880,2964.82,2965.34,2964.25,2964.87,615964.0
1752320940,2964.87,2966.52,2964.87,2966.52,814126.0
1752321000,2966.52,2966.7,2964.68,2964.68,712948.0
1752321060,2964.69,2966.46,2964.0,2966.46,464492.0
1752321120,2966.46,2967.44,2965.67,2967.08,1087166.0
1752321180,2967.08,2967.59,2967.07,2967.42,388674.0
1752321240,2967.55,2967.88,2967.03,2967.03,426198.0
1752321300,2967.03,2967.24,2963.77,2963.77,1012432.0
1752321360,2963.78,2963.78,2960.22,2960.25,2405384.0
1752321420,2960.38,2962.05,2960.38,2962.05,1575732.0
1752321480,2962.04,2962.05,2960.15,2960.83,903404.0
1752321540,2960.83,2962.55,2960.42,2962.55,971432.0
1752321600,2962.54,2962.55,2961.08,2961.24,737392.0
1752321660,2961.24,2962.19,2961.23,2962.19,383520.0
1752321720,2962.19,2964.38,2962.18,2964.25,608906.0
1752321780,2964.25,2965.49,2964.24,2965.49,637932.0
1752321840,2965.49,2966.17,2963.96,2963.96,615570.0
1752321900,2963.97,2964.42,2963.6,2964.14,366280.0
1752321960,2964.15,2964.42,2961.01,2961.01,1246520.0
1752322020,2961.01,2961.54,2959.29,2959.5,1802460.0
1752322080,2959.5,2959.5,2956.93,2957.9,3878376.0
1752322140,2957.91,2959.25,2957.9,2958.18,1538454.0
1752322200,2958.03,2958.67,2956.07,2956.21,2579516.0
1752322260,2956.57,2957.21,2955.0,2955.31,3815464.0
1752322320,2955.31,2956.65,2955.3,2956.01,875632.0
1752322380,2955.61,2956.7,2955.59,2955.87,1238812.0
1752322440,2956.02,2957.0,2955.75,2956.99,1255410.0
1752322500,2956.99,2956.99,2953.3,2955.15,1495692.0
1752322560,2955.34,2956.91,2955.31,2955.74,1338994.0
1752322620,2955.73,2955.93,2954.02,2954.89,1039978.0
1752322680,2954.57,2956.18,2952.61,2952.87,1835362.0
1752322740,2952.86,2953.65,2952.45,2953.29,1107488.0
1752322800,2953.29,2953.29,2947.94,2949.6,5080586.0
1752322860,2949.6,2951.24,2949.28,2949.99,1945124.0
1752322920,2950.0,2950.0,2946.44,2947.7,4466026.0
1752322980,2947.52,2950.21,2947.14,2948.61,2035020.0
1752323040,2948.86,2949.87,2946.75,2946.99,1942178.0
1752323100,2947.0,2948.66,2946.73,2948.18,1623870.0
1752323160,2948.18,2954.11,2948.18,2952.29,2334548.0
1752323220,2952.29,2952.59,2951.13,2951.13,752966.0
1752323280,2951.13,2951.81,2951.0,2951.39,654036.0
1752323340,2951.4,2953.99,2948.12,2948.2,2637240.0
1752323400,2948.45,2952.14,2947.98,2951.26,1820000.0
1752323460,2951.26,2952.0,2943.19,2945.99,6227268.0
1752323520,2946.14,2948.4,2944.3,2947.58,5397472.0
1752323580,2947.19,2949.51,2946.23,2947.32,1923384.0
1752323640,2947.32,2947.78,2942.48,2942.81,6156966.0
1752323700,2942.67,2942.96,2937.07,2940.41,9447638.0
1752323760,2940.4,2942.23,2939.11,2940.64,2515068.0
1752323820,2940.9,2940.91,2933.0,2935.78,8934566.0
1752323880,2935.9,2939.74,2935.9,2938.74,2408986.0
1752323940,2938.74,2938.94,2936.05,2936.05,2051410.0
1752324000,2936.06,2936.86,2935.23,2935.58,3022464.0
1752324060,2935.59,2936.66,2931.8,2935.93,4251990.0
1752324120,2935.32,2935.63,2930.71,2931.5,4834022.0
1752324180,2931.5,2932.2,2928.86,2929.33,6370776.0
1752324240,2929.39,2933.84,2929.39,2932.9,3709714.0
1752324300,2932.79,2932.79,2929.28,2930.22,2704512.0
1752324360,2930.05,2932.1,2928.15,2929.47,4592890.0
1752324420,2929.47,2929.47,2927.01,2927.77,3725484.0
1752324480,2927.78,2929.09,2923.37,2924.97,8950874.0
1752324540,2924.84,2925.18,2912.24,2924.97,20295260.0
1752324600,2924.97,2930.84,2920.92,2926.68,8700144.0
1752324660,2926.94,2932.55,2926.94,2927.88,6074664.0
1752324720,2927.87,2932.52,2927.87,2932.17,2645108.0
1752324780,2931.77,2933.8,2930.64,2933.63,2530590.0
1752324840,2933.02,2938.42,2932.72,2936.62,6920518.0
1752324900,2936.63,2937.5,2934.02,2935.85,3688608.0
1752324960,2935.85,2937.01,2934.2,2936.02,2389618.0
1752325020,2935.9,2938.94,2935.65,2936.95,2813534.0
1752325080,2936.95,2941.9,2936.85,2941.9,3664828.0
1752325140,2941.68,2942.43,2940.65,2942.08,3112090.0
1752325200,2942.03,2942.03,2937.47,2939.01,4469326.0
1752325260,2939.24,2939.53,2936.43,2937.31,2351568.0
1752325320,2937.77,2939.39,2933.7,2935.36,4413092.0
1752325380,2935.01,2935.27,2933.3,2935.08,1504266.0
1752325440,2935.08,2937.33,2934.19,2935.38,1223950.0
1752325500,2935.19,2937.56,2934.85,2935.25,837356.0
1752325560,2935.25,2938.17,2935.14,2937.28,1448884.0
1752325620,2937.13,2937.36,2934.58,2935.26,1556822.0
1752325680,2935.26,2936.74,2934.08,2934.73,1277904.0
1752325740,2934.12,2935.21,2933.01,2934.57,1463376.0
1752325800,2934.57,2936.99,2933.7,2936.6,2592070.0
1752325860,2937.24,2939.41,2935.82,2936.01,1465864.0
1752325920,2936.0,2937.71,2936.0,2936.94,791578.0
1752325980,2937.33,2938.48,2937.13,2937.38,1107364.0
1752326040,2937.38,2939.71,2937.38,2938.68,907648.0
1752326100,2938.31,2938.32,2936.2,2936.21,929156.0
1752326160,2936.21,2937.05,2930.49,2930.69,1939758.0
1752326220,2930.62,2932.86,2928.01,2931.84,3173818.0
1752326280,2931.84,2931.88,2930.01,2931.83,1281556.0
1752326340,2931.64,2933.3,2929.71,2930.57,1874138.0
1752326400,2930.57,2932.69,2928.21,2932.69,2102448.0
1752326460,2932.48,2932.48,2930.01,2930.55,1693826.0
1752326520,2930.72,2931.05,2928.21,2928.21,810850.0
1752326580,2928.58,2932.41,2928.01,2931.84,1764226.0
1752326640,2931.22,2933.9,2930.96,2930.96,989706.0
1752326700,2931.38,2932.43,2930.14,2931.47,830090.0
1752326760,2931.48,2931.94,2928.69,2928.7,699560.0
1752326820,2928.7,2929.97,2927.78,2929.25,958958.0
1752326880,2929.25,2929.25,2927.22,2928.28,926282.0
1752326940,2928.28,2928.28,2923.0,2926.43,3294588.0
1752327000,2926.43,2932.08,2925.6,2931.72,3136100.0
1752327060,2931.71,2936.3,2930.81,2935.35,3069774.0
1752327120,2935.35,2935.75,2933.14,2933.14,981796.0
1752327180,2933.14,2934.26,2932.44,2933.05,671634.0
1752327240,2933.05,2934.28,2932.62,2933.89,708628.0
1752327300,2933.89,2935.12,2931.02,2931.06,842338.0
1752327360,2931.05,2931.41,2926.97,2927.04,1563260.0
1752327420,2927.34,2930.5,2927.09,2929.59,866918.0
1752327480,2929.47,2934.56,2929.46,2934.56,3718612.0
1752327540,2934.55,2935.0,2932.74,2935.0,1187448.0
1752327600,2934.99,2935.0,2933.17,2933.17,536554.0
1752327660,2932.67,2933.1,2929.52,2929.8,813220.0
1752327720,2929.8,2930.92,2929.21,2929.86,413840.0
1752327780,2929.59,2929.59,2915.0,2922.11,17410514.0
1752327840,2922.31,2928.5,2920.5,2928.5,4683394.0
1752327900,2928.49,2929.64,2926.31,2927.43,2683438.0
1752327960,2927.43,2927.43,2924.37,2927.39,2169924.0
1752328020,2927.39,2934.06,2926.93,2933.39,5939072.0
1752328080,2933.39,2934.23,2930.34,2930.43,1457222.0
1752328140,2930.89,2932.26,2930.65,2931.62,1014310.0
1752328200,2931.63,2934.4,2931.22,2933.81,896384.0
1752328260,2933.81,2934.16,2933.68,2933.7,313336.0
1752328320,2933.93,2934.12,2932.62,2932.66,523308.0
1752328380,2932.65,2933.99,2931.23,2933.98,628498.0
1752328440,2933.98,2934.49,2933.23,2934.49,472420.0
1752328500,2934.65,2936.98,2933.54,2936.62,1887264.0
1752328560,2936.68,2938.99,2936.68,2937.14,2796862.0
1752328620,2937.14,2937.84,2936.3,2936.82,870898.0
1752328680,2936.82,2936.88,2935.93,2936.25,632010.0
1752328740,2936.25,2938.49,2936.24,2938.49,601602.0
1752328800,2938.69,2939.0,2936.59,2937.05,1010640.0
1752328860,2937.05,2937.18,2935.55,2935.66,853978.0
1752328920,2935.66,2936.21,2934.05,2935.42,1348152.0
1752328980,2935.12,2935.5,2934.5,2935.25,334912.0
1752329040,2935.25,2935.26,2932.35,2932.35,765792.0
1752329100,2932.35,2934.99,2932.35,2933.82,488378.0
1752329160,2933.82,2936.93,2933.5,2936.92,637884.0
1752329220,2936.93,2936.93,2934.29,2934.73,922782.0
1752329280,2934.77,2937.0,2934.77,2936.44,1020926.0
1752329340,2936.44,2938.12,2936.03,2938.12,1067218.0
1752329400,2938.38,2951.26,2938.12,2948.02,9225334.0
1752329460,2947.93,2948.11,2943.58,2944.17,3615756.0
1752329520,2944.17,2947.62,2944.0,2946.52,2462314.0
1752329580,2946.52,2946.61,2944.0,2944.07,1380064.0
1752329640,2944.07,2945.39,2943.0,2945.38,941534.0
1752329700,2945.38,2945.38,2943.78,2943.97,1144494.0
1752329760,2943.82,2943.87,2940.75,2943.86,1302996.0
1752329820,2943.86,2945.69,2942.59,2945.03,1245248.0
1752329880,2945.03,2945.03,2942.88,2943.28,1008658.0
1752329940,2943.28,2944.0,2942.99,2943.91,671462.0
1752330000,2943.9,2944.3,2941.77,2941.77,753238.0
1752330060,2941.77,2945.74,2941.73,2945.74,667352.0
1752330120,2945.99,2947.03,2944.89,2947.03,1112014.0
1752330180,2947.19,2947.38,2946.37,2946.5,692196.0
1752330240,2946.34,2946.76,2943.3,2943.3,1215268.0
1752330300,2943.3,2944.59,2943.19,2944.59,970054.0
1752330360,2944.64,2944.71,2944.12,2944.31,265690.0
1752330420,2944.3,2944.39,2943.96,2944.38,347972.0
1752330480,2944.39,2944.5,2944.02,2944.5,569292.0
1752330540,2944.5,2945.86,2944.49,2945.63,383090.0
1752330600,2945.62,2945.63,2943.3,2943.3,1054652.0
1752330660,2943.3,2943.58,2941.51,2941.51,622840.0
1752330720,2941.51,2943.3,2941.41,2941.83,472572.0
1752330780,2942.16,2942.57,2941.0,2941.53,1029806.0
1752330840,2941.6,2942.51,2940.7,2940.99,628508.0
1752330900,2940.87,2941.92,2935.24,2936.45,4210898.0
1752330960,2936.45,2936.74,2935.3,2936.34,1383466.0
1752331020,2936.35,2937.61,2935.46,2935.86,921900.0
1752331080,2935.73,2935.73,2932.24,2933.02,2134932.0
1752331140,2933.02,2934.4,2932.68,2933.04,584394.0
1752331200,2933.04,2933.69,2930.0,2932.31,2343268.0
1752331260,2932.43,2935.86,2932.43,2935.12,847574.0
1752331320,2935.11,2936.13,2934.45,2936.12,582630.0
1752331380,2936.12,2936.44,2935.2,2935.21,1103258.0
1752331440,2935.2,2936.27,2934.67,2935.0,1059860.0
1752331500,2935.0,2935.42,2933.26,2933.74,648104.0
1752331560,2933.73,2935.18,2933.73,2933.95,563720.0
1752331620,2933.94,2934.3,2933.3,2934.0,293690.0
1752331680,2933.99,2934.39,2933.55,2933.65,264078.0
1752331740,2933.65,2933.75,2932.33,2932.33,400756.0
1752331800,2932.33,2933.5,2931.45,2932.34,990704.0
1752331860,2932.35,2933.04,2930.88,2931.37,552768.0
1752331920,2931.38,2931.38,2930.0,2930.78,884206.0
1752331980,2930.78,2930.78,2926.01,2926.45,2959338.0
1752332040,2926.45,2926.65,2923.06,2924.3,4342028.0
1752332100,2924.41,2927.98,2922.18,2927.44,3466846.0
1752332160,2927.32,2927.62,2925.42,2926.51,911542.0
1752332220,2926.5,2926.9,2926.02,2926.67,424332.0
1752332280,2926.91,2927.19,2925.58,2925.58,738406.0
1752332340,2925.58,2927.5,2925.48,2927.3,462782.0
1752332400,2927.3,2928.1,2925.63,2928.1,859986.0
1752332460,2928.42,2928.61,2927.02,2927.74,964474.0
1752332520,2927.96,2929.03,2926.73,2926.85,856832.0
1752332580,2926.99,2929.35,2926.99,2928.09,627400.0
1752332640,2928.03,2928.03,2923.35,2925.99,1387110.0
1752332700,2926.0,2929.33,2925.99,2929.33,1622772.0
1752332760,2929.32,2929.33,2926.78,2927.69,1022738.0
1752332820,2927.7,2928.06,2925.68,2925.68,648042.0
1752332880,2925.62,2926.22,2924.53,2925.19,753758.0
1752332940,2925.18,2930.61,2915.8,2926.38,14224678.0
1752333000,2926.01,2928.5,2924.0,2926.84,2249386.0
1752333060,2927.03,2928.08,2920.88,2921.41,1622392.0
1752333120,2921.99,2924.23,2918.9,2924.11,4112260.0
1752333180,2924.17,2925.95,2923.94,2925.95,1032084.0
1752333240,2926.01,2928.49,2924.39,2927.17,1375840.0
1752333300,2927.13,2927.88,2920.7,2924.1,1854656.0
1752333360,2924.1,2926.93,2923.24,2925.38,847514.0
1752333420,2925.38,2929.16,2924.8,2928.48,1062742.0
1752333480,2927.79,2929.94,2927.53,2929.28,1777586.0
1752333540,2929.28,2929.96,2928.89,2929.54,886448.0
1752333600,2929.8,2929.95,2927.52,2927.74,978888.0
1752333660,2927.74,2929.06,2927.53,2927.84,726314.0
1752333720,2928.08,2928.08,2926.0,2926.46,506484.0
1752333780,2926.46,2927.51,2924.4,2926.15,863148.0
1752333840,2926.15,2926.92,2924.51,2924.58,353702.0
1752333900,2924.51,2924.51,2918.22,2919.0,3498058.0
1752333960,2918.99,2920.95,2914.79,2918.48,5484328.0
1752334020,2918.47,2924.02,2918.44,2924.01,2178882.0
1752334080,2923.57,2925.99,2921.66,2925.99,1269992.0
1752334140,2925.83,2926.55,2924.29,2924.44,1247748.0
1752334200,2924.44,2929.2,2924.44,2927.16,2287516.0
1752334260,2927.26,2927.76,2923.28,2923.4,730872.0
1752334320,2923.1,2924.26,2916.27,2918.19,4188242.0
1752334380,2917.52,2918.35,2916.0,2916.01,2071888.0
1752334440,2915.59,2917.98,2910.95,2914.64,13332060.0
1752334500,2914.77,2916.43,2912.03,2912.03,3574916.0
1752334560,2912.03,2912.68,2907.04,2908.81,10703278.0
1752334620,2908.44,2909.12,2905.24,2907.99,8472222.0
1752334680,2908.06,2910.0,2907.46,2910.0,3814066.0
1752334740,2909.99,2910.8,2906.68,2908.42,3344180.0
1752334800,2908.42,2912.12,2906.97,2906.98,3312934.0
1752334860,2906.98,2907.85,2905.06,2906.31,2460726.0
1752334920,2906.36,2909.92,2903.14,2908.52,5319754.0
1752334980,2908.59,2909.15,2906.26,2906.5,2293692.0
1752335040,2906.39,2908.32,2904.88,2907.05,2317064.0
1752335100,2907.05,2912.89,2907.05,2910.01,3482090.0
1752335160,2910.23,2910.82,2905.59,2906.7,1835576.0
1752335220,2906.7,2909.86,2906.7,2908.22,1550886.0
1752335280,2908.23,2909.02,2903.36,2905.08,3789066.0
1752335340,2905.08,2908.68,2905.08,2908.67,1284280.0
1752335400,2908.98,2911.86,2907.91,2910.29,3123940.0
1752335460,2910.44,2910.45,2908.63,2909.82,742496.0
1752335520,2909.82,2910.37,2907.62,2907.91,1063956.0
1752335580,2907.75,2907.75,2904.24,2904.24,1300752.0
1752335640,2904.24,2907.27,2904.24,2906.05,1139794.0
1752335700,2906.04,2911.61,2906.04,2909.77,2520644.0
1752335760,2909.77,2911.0,2909.36,2911.0,1149386.0
1752335820,2910.99,2912.49,2910.74,2912.49,1055338.0
1752335880,2912.49,2914.86,2912.32,2913.19,1780622.0
1752335940,2913.02,2915.0,2913.01,2914.74,1335718.0
1752336000,2914.83,2915.0,2913.5,2913.5,1564766.0
1752336060,2913.23,2913.71,2911.04,2912.14,2430724.0
1752336120,2911.8,2913.63,2909.39,2913.63,1836962.0
1752336180,2913.71,2919.14,2912.98,2919.14,3378018.0
1752336240,2918.89,2919.64,2917.75,2917.75,1833796.0
1752336300,2918.08,2918.66,2916.78,2917.2,1545256.0
1752336360,2917.2,2919.6,2916.35,2919.07,999708.0
1752336420,2918.78,2920.76,2918.51,2920.03,1582296.0
1752336480,2920.03,2922.02,2919.62,2921.55,3027854.0
1752336540,2921.55,2924.38,2920.62,2922.94,3241830.0
1752336600,2923.2,2925.32,2923.0,2923.01,3051438.0
1752336660,2923.0,2923.47,2920.53,2923.46,1415132.0
1752336720,2923.46,2924.74,2922.98,2923.97,843804.0
1752336780,2923.98,2924.21,2923.26,2923.66,723230.0
1752336840,2923.66,2925.38,2923.66,2924.99,893274.0
1752336900,2924.99,2925.46,2923.64,2925.46,717656.0
1752336960,2925.46,2925.46,2923.7,2923.92,548900.0
1752337020,2923.92,2925.64,2923.92,2925.64,771934.0
1752337080,2925.64,2933.0,2925.64,2928.54,6124360.0
1752337140,2928.53,2928.53,2926.66,2927.09,1313846.0
1752337200,2927.2,2929.0,2927.2,2928.92,1359588.0
1752337260,2928.92,2931.36,2928.46,2930.9,1592058.0
1752337320,2931.16,2931.32,2926.95,2927.4,1265590.0
1752337380,2927.4,2928.11,2927.09,2927.37,685476.0
1752337440,2927.36,2929.47,2927.36,2929.34,518312.0
1752337500,2929.35,2931.1,2929.12,2929.69,1111780.0
1752337560,2929.68,2930.17,2928.9,2929.89,589668.0
1752337620,2929.98,2929.99,2928.76,2928.76,1052658.0
1752337680,2928.76,2928.77,2924.68,2924.68,1268048.0
1752337740,2924.66,2927.76,2924.57,2927.75,1378490.0
1752337800,2927.75,2928.17,2927.18,2928.17,749450.0
1752337860,2928.16,2928.17,2926.24,2927.57,422804.0
1752337920,2927.57,2930.55,2927.57,2930.55,1005160.0
1752337980,2930.61,2930.76,2929.12,2930.71,736218.0
1752338040,2930.72,2930.72,2928.39,2928.56,494186.0
1752338100,2928.56,2930.23,2928.55,2930.23,290746.0
1752338160,2930.23,2930.24,2928.38,2930.03,555796.0
1752338220,2930.03,2930.4,2929.56,2929.8,238488.0
1752338280,2929.8,2930.65,2929.36,2930.54,505684.0
1752338340,2930.54,2930.54,2929.37,2929.67,356200.0
1752338400,2929.67,2931.0,2929.42,2931.0,728816.0
1752338460,2930.99,2932.44,2930.8,2931.92,860784.0
1752338520,2931.91,2932.44,2931.91,2932.18,352266.0
1752338580,2932.66,2933.66,2929.9,2930.53,1466774.0
1752338640,2930.96,2931.0,2929.42,2930.99,514840.0
1752338700,2931.24,2931.36,2930.74,2930.99,318386.0
1752338760,2930.99,2934.36,2930.99,2932.49,1757324.0
1752338820,2932.5,2933.4,2932.1,2932.52,500782.0
1752338880,2932.51,2932.54,2931.53,2931.53,584718.0
1752338940,2931.53,2931.63,2929.37,2930.12,1503946.0
1752339000,2930.12,2930.33,2927.78,2928.03,992856.0
1752339060,2928.04,2928.04,2926.59,2926.6,943060.0
1752339120,2926.6,2926.6,2923.71,2924.01,2368910.0
1752339180,2924.01,2926.56,2924.01,2925.22,809294.0
1752339240,2925.02,2925.02,2921.84,2923.8,1508458.0
1752339300,2923.8,2924.0,2922.36,2923.3,687032.0
1752339360,2923.29,2923.54,2922.29,2923.46,721198.0
1752339420,2923.46,2924.47,2923.08,2923.53,554540.0
1752339480,2923.53,2923.85,2923.0,2923.01,300302.0
1752339540,2923.01,2923.5,2921.64,2923.5,782692.0
1752339600,2923.5,2924.2,2922.79,2922.79,788226.0
1752339660,2923.05,2923.06,2921.29,2921.29,712252.0
1752339720,2921.42,2922.7,2920.0,2921.81,1622188.0
1752339780,2921.81,2922.05,2920.82,2921.55,568084.0
1752339840,2921.55,2925.9,2921.55,2925.9,743132.0
1752339900,2925.99,2929.65,2925.99,2929.65,1132032.0
1752339960,2929.65,2929.65,2927.86,2929.18,578426.0
1752340020,2929.19,2931.49,2929.18,2930.11,1174732.0
1752340080,2930.1,2931.29,2929.61,2930.88,614346.0
1752340140,2930.88,2931.12,2930.56,2930.8,315344.0
1752340200,2930.81,2932.25,2930.8,2931.74,701384.0
1752340260,2931.74,2931.75,2930.97,2931.45,448176.0
1752340320,2931.45,2932.04,2930.0,2930.01,557658.0
1752340380,2930.0,2931.14,2929.49,2929.99,723262.0
1752340440,2929.98,2930.0,2929.0,2929.8,368464.0
1752340500,2929.8,2932.85,2929.8,2932.85,859522.0
1752340560,2932.85,2934.17,2932.0,2932.6,1056888.0
1752340620,2932.6,2934.38,2931.84,2933.83,1298188.0
1752340680,2933.83,2934.19,2933.04,2933.21,846548.0
1752340740,2933.22,2933.47,2932.75,2932.75,449640.0
1752340800,2932.76,2933.98,2932.75,2933.91,795146.0
1752340860,2933.91,2937.38,2933.63,2936.81,3063716.0
1752340920,2936.81,2937.0,2935.78,2936.55,888388.0
1752340980,2936.55,2936.55,2935.01,2935.24,869724.0
1752341040,2935.24,2936.83,2934.55,2936.28,1122946.0
1752341100,2936.28,2936.99,2935.89,2936.99,441420.0
1752341160,2936.98,2940.61,2936.98,2937.54,3562950.0
1752341220,2937.37,2937.98,2935.74,2936.87,1454912.0
1752341280,2936.87,2939.57,2936.87,2939.25,1085790.0
1752341340,2938.95,2939.3,2938.3,2939.3,1363678.0
1752341400,2939.29,2939.3,2936.72,2936.72,967974.0
1752341460,2936.72,2938.74,2936.72,2937.8,2154274.0
1752341520,2937.8,2939.64,2937.79,2938.21,1091264.0
1752341580,2938.12,2938.49,2936.14,2938.36,1051124.0
1752341640,2938.19,2939.5,2937.34,2939.5,990062.0
1752341700,2938.89,2939.17,2937.7,2937.92,2419974.0
1752341760,2937.92,2937.93,2936.51,2937.09,1184006.0
1752341820,2937.08,2937.08,2935.08,2936.11,605254.0
1752341880,2936.12,2937.35,2936.11,2936.8,300042.0
1752341940,2936.81,2940.0,2936.8,2940.0,743598.0
1752342000,2939.99,2941.48,2939.73,2939.84,851786.0
1752342060,2939.83,2940.1,2939.0,2939.94,610338.0
1752342120,2939.95,2939.95,2939.02,2939.12,317062.0
1752342180,2939.12,2939.12,2935.97,2935.98,450612.0
1752342240,2935.76,2937.6,2935.76,2937.49,382226.0
1752342300,2937.58,2938.78,2936.84,2936.84,797544.0
1752342360,2936.85,2938.54,2935.19,2938.53,1453166.0
1752342420,2938.53,2940.0,2938.04,2939.12,634356.0
1752342480,2939.2,2939.77,2937.95,2938.38,654886.0
1752342540,2938.38,2938.71,2937.07,2938.42,948822.0
1752342600,2938.43,2939.59,2938.43,2939.0,522316.0
1752342660,2939.0,2940.2,2937.8,2937.8,483960.0
1752342720,2937.81,2939.21,2937.6,2937.6,325240.0
1752342780,2937.6,2938.25,2937.12,2938.25,544440.0
1752342840,2938.24,2938.87,2938.24,2938.87,239166.0
1752342900,2938.87,2941.03,2938.87,2940.21,1748162.0
1752342960,2940.21,2940.43,2940.0,2940.18,436598.0
1752343020,2940.17,2940.8,2939.54,2940.8,404464.0
1752343080,2940.8,2942.34,2940.79,2941.61,898792.0
1752343140,2941.61,2941.61,2940.0,2940.01,980910.0
1752343200,2939.93,2940.29,2939.29,2939.3,578608.0
1752343260,2939.29,2940.11,2939.01,2939.42,723924.0
1752343320,2939.42,2940.78,2939.07,2940.51,423256.0
1752343380,2940.51,2940.98,2939.31,2939.46,336774.0
1752343440,2939.25,2939.25,2937.63,2938.77,704476.0
1752343500,2938.78,2939.14,2937.0,2937.0,1213988.0
1752343560,2937.01,2939.55,2937.0,2939.55,819586.0
1752343620,2939.55,2940.44,2939.37,2939.7,323714.0
1752343680,2939.7,2939.76,2938.63,2938.63,637482.0
1752343740,2938.64,2939.22,2937.45,2937.46,280590.0
1752343800,2937.46,2939.28,2937.45,2939.27,698626.0
1752343860,2939.28,2940.25,2939.27,2940.25,218834.0
1752343920,2940.25,2940.26,2939.1,2939.47,1369074.0
1752343980,2939.47,2939.64,2939.37,2939.38,213368.0
1752344040,2939.38,2939.96,2939.29,2939.67,364570.0
1752344100,2939.67,2939.67,2938.65,2939.1,315014.0
1752344160,2939.1,2940.52,2937.79,2940.45,645474.0
1752344220,2940.45,2940.45,2938.39,2938.75,300972.0
1752344280,2938.75,2939.67,2938.47,2939.17,381130.0
1752344340,2939.17,2939.66,2938.35,2939.11,318336.0
1752344400,2939.11,2939.37,2938.87,2939.1,250652.0
1752344460,2939.11,2939.11,2937.2,2937.73,333900.0
1752344520,2937.72,2937.73,2936.0,2936.0,643034.0
1752344580,2936.0,2936.29,2934.47,2934.62,1986204.0
1752344640,2934.63,2936.28,2934.62,2936.27,359602.0
1752344700,2936.27,2936.28,2935.32,2935.7,309006.0
1752344760,2935.69,2935.7,2935.0,2935.4,491536.0
1752344820,2935.39,2936.0,2935.39,2935.99,334920.0
1752344880,2936.0,2936.9,2935.69,2936.9,455302.0
1752344940,2936.9,2937.84,2936.89,2937.29,325696.0
1752345000,2937.29,2939.69,2937.29,2939.35,504748.0
1752345060,2939.35,2939.36,2937.76,2938.62,490442.0
1752345120,2938.62,2939.61,2938.3,2939.41,441638.0
1752345180,2939.4,2941.0,2939.4,2940.78,750206.0
1752345240,2940.78,2940.79,2939.25,2940.47,678790.0
1752345300,2940.47,2940.78,2939.78,2940.78,258182.0
1752345360,2940.78,2941.34,2940.01,2941.33,388840.0
1752345420,2941.34,2941.83,2940.8,2941.74,376332.0
1752345480,2941.73,2942.0,2941.0,2941.0,334996.0
1752345540,2941.01,2941.22,2939.61,2939.61,290564.0
1752345600,2939.61,2939.62,2938.67,2939.5,486134.0
1752345660,2939.5,2939.96,2939.5,2939.65,150094.0
1752345720,2939.6,2939.93,2938.19,2938.19,326676.0
1752345780,2938.19,2938.57,2937.52,2938.57,306080.0
1752345840,2938.57,2938.82,2938.33,2938.82,123526.0
1752345900,2938.82,2941.0,2938.81,2939.56,302518.0
1752345960,2939.56,2939.56,2938.85,2939.37,220624.0
1752346020,2939.36,2940.24,2938.88,2940.24,287518.0
1752346080,2940.23,2942.82,2940.23,2942.7,1004178.0
1752346140,2942.7,2943.64,2940.82,2943.13,1153698.0
1752346200,2943.03,2943.03,2941.11,2941.4,307400.0
1752346260,2941.39,2941.82,2940.31,2940.31,232464.0
1752346320,2940.26,2940.26,2938.05,2938.2,658362.0
1752346380,2938.06,2938.06,2936.56,2936.57,507242.0
1752346440,2936.57,2938.88,2936.57,2938.71,430832.0
1752346500,2938.7,2939.0,2938.7,2938.83,144798.0
1752346560,2939.13,2940.5,2939.13,2939.87,248684.0
1752346620,2939.87,2940.64,2939.17,2939.59,175428.0
1752346680,2939.59,2942.24,2939.59,2940.95,863500.0
1752346740,2940.95,2941.22,2940.63,2941.22,178856.0
1752346800,2941.21,2942.15,2941.21,2942.15,383584.0
1752346860,2942.15,2942.15,2940.77,2940.85,380718.0
1752346920,2940.55,2943.96,2940.54,2943.72,1062318.0
1752346980,2943.73,2944.42,2942.81,2943.21,1362094.0
1752347040,2943.48,2943.48,2942.86,2942.96,279520.0
1752347100,2942.95,2943.53,2942.44,2943.52,344558.0
1752347160,2943.53,2943.53,2942.55,2943.01,360064.0
1752347220,2943.01,2943.7,2942.77,2942.99,475008.0
1752347280,2942.99,2943.0,2942.1,2942.35,511944.0
1752347340,2942.34,2943.74,2942.2,2942.33,937550.0
1752347400,2942.11,2942.12,2941.07,2941.27,776944.0
1752347460,2941.28,2943.95,2941.28,2943.94,232014.0
1752347520,2943.95,2943.95,2943.37,2943.65,492240.0
1752347580,2943.65,2943.66,2942.43,2942.44,350828.0
1752347640,2942.44,2943.15,2942.44,2942.7,309646.0
1752347700,2942.7,2942.74,2941.82,2942.73,240320.0
1752347760,2942.73,2942.73,2941.54,2941.55,370480.0
1752347820,2941.55,2942.62,2941.49,2942.62,306558.0
1752347880,2942.58,2942.94,2942.25,2942.88,224832.0
1752347940,2942.88,2942.98,2942.33,2942.34,186534.0
1752348000,2942.34,2942.34,2941.64,2941.65,318748.0
1752348060,2941.79,2942.56,2941.79,2942.56,199720.0
1752348120,2942.56,2942.61,2941.89,2942.61,148968.0
1752348180,2942.6,2942.88,2940.57,2941.69,391162.0
1752348240,2941.51,2941.51,2937.56,2937.57,595630.0
1752348300,2937.49,2938.58,2937.47,2938.45,345290.0
1752348360,2938.44,2938.54,2938.0,2938.45,659610.0
1752348420,2938.46,2938.48,2937.21,2937.21,284986.0
1752348480,2937.22,2938.72,2937.21,2937.97,742338.0
1752348540,2937.97,2938.13,2934.32,2934.33,2158586.0
1752348600,2934.27,2935.97,2934.1,2935.97,451662.0
1752348660,2935.96,2937.05,2935.96,2937.04,455896.0
1752348720,2937.05,2938.16,2937.04,2937.99,518474.0
1752348780,2937.99,2938.0,2936.01,2937.18,306216.0
1752348840,2937.17,2938.42,2937.17,2938.0,358716.0
1752348900,2937.99,2941.47,2937.99,2940.7,883458.0
1752348960,2940.7,2940.81,2939.13,2939.13,466608.0
1752349020,2939.13,2939.14,2938.54,2938.66,186784.0
1752349080,2938.66,2940.28,2938.66,2940.21,291744.0
1752349140,2940.21,2940.78,2939.69,2939.7,859392.0
1752349200,2939.69,2939.7,2938.82,2939.58,178094.0
1752349260,2939.59,2940.78,2939.58,2940.75,204504.0
1752349320,2940.76,2940.77,2939.88,2939.88,218280.0
1752349380,2939.88,2940.1,2939.49,2940.1,166176.0
1752349440,2940.1,2941.0,2939.81,2940.01,217056.0
1752349500,2940.01,2940.97,2940.0,2940.96,358110.0
1752349560,2940.96,2941.67,2939.89,2941.66,397216.0
1752349620,2941.67,2942.13,2940.45,2940.8,335952.0
1752349680,2940.8,2940.96,2939.57,2939.57,288318.0
1752349740,2939.57,2940.44,2939.27,2940.0,207158.0
1752349800,2940.0,2940.01,2938.73,2938.73,247848.0
1752349860,2938.74,2938.74,2938.09,2938.46,213888.0
1752349920,2938.46,2939.0,2938.45,2939.0,138950.0
1752349980,2939.0,2939.0,2938.13,2938.61,611532.0
1752350040,2938.61,2938.62,2938.28,2938.38,127662.0
1752350100,2938.38,2938.39,2936.54,2936.82,386062.0
1752350160,2936.82,2938.01,2936.66,2936.91,358454.0
1752350220,2936.91,2938.8,2936.91,2938.41,185810.0
1752350280,2938.41,2938.81,2938.26,2938.81,170274.0
1752350340,2938.81,2939.71,2938.8,2939.71,87938.0
1752350400,2939.71,2941.29,2937.8,2940.74,2832952.0
1752350460,2941.32,2941.33,2939.79,2940.14,376492.0
1752350520,2940.15,2940.15,2938.51,2938.92,178530.0
1752350580,2938.92,2939.5,2938.71,2938.71,239290.0
1752350640,2938.71,2939.3,2938.7,2939.2,126938.0
1752350700,2938.94,2938.94,2937.94,2938.16,99648.0
1752350760,2938.16,2938.17,2937.3,2937.31,320388.0
1752350820,2937.3,2937.96,2936.26,2937.96,550310.0
1752350880,2937.96,2937.96,2937.62,2937.77,97260.0
1752350940,2937.78,2938.09,2936.71,2936.72,251398.0
1752351000,2936.71,2936.72,2935.81,2935.82,266590.0
1752351060,2935.81,2936.42,2935.68,2935.69,185614.0
1752351120,2935.69,2936.19,2935.35,2935.7,278274.0
1752351180,2935.7,2935.7,2932.03,2933.55,2336562.0
1752351240,2933.56,2933.56,2932.55,2933.28,663126.0
1752351300,2933.27,2934.8,2933.27,2933.49,741578.0
1752351360,2933.5,2933.5,2932.79,2932.8,374514.0
1752351420,2932.8,2932.8,2931.16,2931.54,865800.0
1752351480,2931.3,2931.3,2930.51,2931.25,527500.0
1752351540,2931.25,2931.25,2929.56,2929.81,1359056.0
1752351600,2929.66,2930.02,2927.95,2928.24,1432386.0
1752351660,2928.24,2929.19,2928.24,2928.96,545284.0
1752351720,2928.95,2930.55,2928.81,2930.55,483374.0
1752351780,2930.54,2933.7,2930.41,2933.7,663834.0
1752351840,2933.7,2934.49,2933.01,2934.49,716780.0
1752351900,2934.49,2936.11,2933.38,2933.38,653188.0
1752351960,2933.38,2933.6,2932.9,2933.6,129518.0
1752352020,2933.59,2934.02,2933.34,2933.75,205902.0
1752352080,2933.75,2933.76,2933.11,2933.12,110102.0
1752352140,2933.31,2933.32,2932.77,2932.8,181992.0
1752352200,2932.79,2933.1,2932.77,2932.78,278632.0
1752352260,2932.77,2932.78,2926.96,2928.37,2862624.0
1752352320,2928.47,2929.59,2926.94,2927.99,611514.0
1752352380,2928.0,2929.2,2927.95,2928.53,545172.0
1752352440,2928.53,2928.54,2926.81,2926.97,492262.0
1752352500,2926.98,2927.35,2926.97,2927.35,181382.0
1752352560,2927.35,2927.35,2926.01,2926.83,1719808.0
1752352620,2927.34,2927.71,2927.34,2927.71,140544.0
1752352680,2927.7,2928.9,2927.2,2927.2,373654.0
1752352740,2927.21,2927.21,2925.43,2925.7,437714.0
1752352800,2925.7,2926.63,2925.43,2926.63,1666944.0
1752352860,2926.62,2926.63,2925.72,2925.73,286188.0
1752352920,2925.73,2925.73,2922.94,2925.63,1198290.0
1752352980,2925.63,2925.65,2924.86,2925.64,195826.0
1752353040,2925.64,2927.49,2925.63,2927.48,563310.0
1752353100,2927.48,2927.48,2924.83,2925.23,1065012.0
1752353160,2925.22,2925.34,2924.44,2924.83,146756.0
1752353220,2924.84,2925.46,2924.44,2924.44,168076.0
1752353280,2924.45,2924.45,2922.9,2922.9,304740.0
1752353340,2922.9,2923.66,2922.0,2923.35,634508.0
1752353400,2923.35,2923.35,2922.07,2922.81,200426.0
1752353460,2922.82,2923.68,2921.82,2921.82,629528.0
1752353520,2921.83,2922.2,2920.19,2920.19,1336008.0
1752353580,2920.19,2921.24,2919.82,2920.49,629222.0
1752353640,2920.49,2920.9,2918.47,2919.56,1577208.0
1752353700,2919.56,2919.56,2916.17,2918.78,1863342.0
1752353760,2918.77,2919.3,2918.21,2919.3,797706.0
1752353820,2919.64,2920.0,2918.41,2918.41,408668.0
1752353880,2918.42,2918.42,2916.51,2917.0,626286.0
1752353940,2917.01,2917.65,2916.01,2916.02,1327578.0
1752354000,2915.59,2916.26,2914.43,2914.97,1607548.0
1752354060,2914.9,2918.72,2913.75,2918.72,3954072.0
1752354120,2918.71,2920.25,2918.01,2918.88,1937908.0
1752354180,2918.88,2924.1,2918.54,2922.75,2318584.0
1752354240,2922.75,2923.41,2921.72,2921.72,2202402.0
1752354300,2921.72,2924.48,2921.72,2924.47,1208586.0
1752354360,2924.48,2924.75,2923.74,2924.24,1197662.0
1752354420,2924.23,2925.72,2924.23,2924.53,632924.0
1752354480,2924.53,2926.27,2924.34,2926.0,499958.0
1752354540,2925.99,2926.67,2924.09,2924.1,387720.0
1752354600,2924.1,2924.66,2924.09,2924.29,260918.0
1752354660,2924.29,2924.69,2923.37,2924.68,487602.0
1752354720,2924.69,2925.0,2924.26,2924.92,157252.0
1752354780,2924.79,2925.81,2924.78,2925.48,313846.0
1752354840,2925.48,2925.48,2921.5,2922.78,706140.0
1752354900,2922.9,2923.68,2922.72,2922.73,320850.0
1752354960,2922.71,2923.15,2922.41,2923.1,181690.0
1752355020,2923.1,2926.44,2923.02,2926.44,206172.0
1752355080,2926.19,2928.1,2926.04,2928.1,635080.0
1752355140,2928.1,2929.78,2925.89,2927.1,1226354.0
1752355200,2927.1,2929.43,2927.09,2929.43,510376.0
1752355260,2929.43,2930.0,2928.97,2929.86,759962.0
1752355320,2929.45,2929.87,2929.44,2929.49,2017066.0
1752355380,2929.49,2929.72,2929.11,2929.2,852870.0
1752355440,2929.21,2930.45,2928.91,2929.16,562548.0
1752355500,2929.16,2930.13,2929.15,2930.12,323170.0
1752355560,2930.12,2930.4,2929.67,2930.32,393236.0
1752355620,2930.31,2931.59,2930.0,2931.03,662516.0
1752355680,2931.02,2934.95,2931.02,2933.4,1589498.0
1752355740,2933.4,2933.4,2931.68,2931.9,1104828.0
1752355800,2931.9,2932.57,2930.99,2931.0,276408.0
1752355860,2931.0,2931.2,2928.8,2928.92,649286.0
1752355920,2928.93,2931.18,2928.72,2931.18,383118.0
1752355980,2931.18,2931.79,2930.65,2931.78,633682.0
1752356040,2931.79,2932.0,2931.19,2931.3,316770.0
1752356100,2931.3,2931.31,2930.85,2930.85,95482.0
1752356160,2930.85,2936.69,2930.85,2935.07,2988886.0
1752356220,2935.08,2937.93,2934.76,2936.56,1488792.0
1752356280,2936.56,2936.75,2935.33,2935.39,457958.0
1752356340,2935.39,2935.98,2934.59,2935.6,375726.0
1752356400,2936.24,2936.55,2935.67,2936.3,382024.0
1752356460,2936.3,2936.74,2936.06,2936.74,268854.0
1752356520,2936.73,2937.05,2936.31,2936.31,326956.0
1752356580,2936.32,2937.93,2936.04,2937.91,679054.0
1752356640,2938.19,2938.3,2937.56,2937.72,582038.0
1752356700,2937.72,2938.18,2937.56,2937.56,135406.0
1752356760,2937.57,2937.57,2935.05,2937.08,326676.0
1752356820,2937.08,2937.09,2935.93,2935.93,152936.0
1752356880,2935.94,2937.0,2934.07,2935.71,638682.0
1752356940,2935.65,2936.11,2933.88,2935.09,765420.0
1752357000,2935.09,2936.02,2934.3,2935.53,378212.0
1752357060,2935.52,2936.3,2935.2,2936.3,192320.0
1752357120,2936.29,2938.14,2936.29,2938.14,472574.0
1752357180,2938.14,2938.15,2937.71,2938.0,280950.0
1752357240,2938.0,2938.0,2937.12,2937.18,299782.0
1752357300,2937.19,2937.19,2935.74,2935.74,117960.0
1752357360,2935.74,2936.21,2935.66,2935.85,173584.0
1752357420,2935.85,2936.79,2935.85,2936.79,118330.0
1752357480,2936.9,2937.0,2936.68,2936.69,115592.0
1752357540,2936.69,2938.09,2936.68,2937.96,295504.0
1752357600,2937.97,2939.77,2937.96,2938.53,942954.0
1752357660,2938.53,2938.53,2936.74,2936.74,419194.0
1752357720,2936.75,2937.57,2935.0,2935.59,497636.0
1752357780,2935.59,2937.86,2934.85,2936.41,855964.0
1752357840,2936.41,2936.41,2932.97,2933.56,1088450.0
1752357900,2933.56,2934.82,2931.94,2932.23,638870.0
1752357960,2932.13,2933.1,2930.93,2933.1,340414.0
1752358020,2933.1,2934.36,2932.61,2933.1,283096.0
1752358080,2933.09,2934.91,2933.01,2934.11,476024.0
1752358140,2934.11,2934.15,2933.35,2933.87,158504.0
1752358200,2933.87,2934.1,2933.87,2934.09,100138.0
1752358260,2934.1,2934.1,2931.06,2931.91,520086.0
1752358320,2931.91,2934.6,2931.91,2934.59,179318.0
1752358380,2934.59,2934.59,2932.62,2932.63,393606.0
1752358440,2932.62,2933.11,2932.34,2933.11,178028.0
1752358500,2933.1,2933.48,2930.26,2930.26,409318.0
1752358560,2930.26,2930.47,2929.29,2930.27,448110.0
1752358620,2930.27,2930.28,2927.41,2927.56,775836.0
1752358680,2927.56,2927.97,2924.0,2924.37,1617020.0
1752358740,2924.36,2927.52,2924.1,2927.52,748412.0
1752358800,2927.52,2928.23,2927.0,2927.11,947562.0
1752358860,2927.11,2929.99,2927.11,2929.99,415760.0
1752358920,2929.99,2931.41,2929.57,2929.68,419860.0
1752358980,2929.68,2930.05,2929.67,2930.05,49572.0
1752359040,2930.04,2930.05,2928.92,2929.98,572488.0
1752359100,2929.98,2930.77,2929.63,2930.7,254160.0
1752359160,2930.7,2932.34,2930.7,2932.34,395868.0
1752359220,2932.34,2933.65,2932.33,2933.46,371846.0
1752359280,2933.47,2936.1,2933.41,2935.12,715568.0
1752359340,2935.12,2935.89,2935.12,2935.48,271778.0
1752359400,2935.47,2935.67,2935.27,2935.64,192066.0
1752359460,2935.65,2935.9,2934.85,2935.47,309292.0
1752359520,2935.48,2936.9,2935.47,2936.89,295480.0
1752359580,2936.9,2938.05,2936.54,2937.44,664450.0
1752359640,2937.45,2938.2,2935.71,2935.86,585624.0
1752359700,2936.21,2936.25,2934.74,2934.88,584816.0
1752359760,2934.87,2935.88,2934.66,2935.88,423318.0
1752359820,2935.88,2936.62,2934.86,2934.86,378796.0
1752359880,2934.87,2935.24,2933.59,2934.14,219308.0
1752359940,2934.31,2934.59,2933.89,2934.47,349650.0
1752360000,2934.48,2934.81,2933.53,2934.81,102760.0
1752360060,2934.8,2934.81,2934.42,2934.53,70864.0
1752360120,2934.52,2934.99,2934.52,2934.98,89042.0
1752360180,2934.98,2935.28,2933.61,2933.97,308426.0
1752360240,2933.97,2935.47,2933.97,2935.47,76240.0
1752360300,2935.47,2935.95,2933.82,2934.2,184006.0
1752360360,2934.2,2934.21,2932.39,2933.31,173518.0
1752360420,2933.32,2933.75,2932.81,2933.25,126170.0
1752360480,2933.25,2933.25,2930.59,2931.14,313542.0
1752360540,2930.99,2931.13,2929.86,2931.13,366390.0
1752360600,2931.13,2932.41,2930.85,2932.41,215692.0
1752360660,2932.41,2932.87,2931.99,2932.13,141060.0
1752360720,2932.38,2932.79,2932.34,2932.44,56920.0
1752360780,2932.43,2933.85,2932.37,2933.85,276176.0
1752360840,2933.85,2934.33,2932.65,2932.66,220886.0
1752360900,2932.65,2934.99,2932.65,2934.98,173320.0
1752360960,2934.99,2934.99,2934.17,2934.18,78896.0
1752361020,2934.18,2935.85,2934.17,2935.85,103530.0
1752361080,2935.71,2936.73,2935.17,2936.08,311490.0
1752361140,2936.09,2937.06,2936.08,2936.46,375570.0
1752361200,2936.46,2938.59,2936.46,2938.59,205396.0
1752361260,2938.59,2938.6,2937.53,2937.62,408262.0
1752361320,2937.63,2937.72,2936.8,2936.8,317804.0
1752361380,2936.8,2936.8,2935.56,2935.69,227404.0
1752361440,2935.05,2935.18,2933.26,2933.43,303986.0
1752361500,2933.43,2933.99,2933.42,2933.43,134906.0
1752361560,2933.41,2934.46,2933.21,2934.07,139418.0
1752361620,2934.07,2934.08,2931.49,2931.85,462428.0
1752361680,2931.85,2932.42,2931.79,2931.79,184276.0
1752361740,2931.8,2931.8,2928.99,2930.77,1327392.0
1752361800,2930.77,2931.77,2930.76,2930.89,211288.0
1752361860,2930.89,2932.2,2930.89,2931.94,180722.0
1752361920,2931.8,2931.8,2930.35,2930.36,235760.0
1752361980,2930.35,2930.74,2930.35,2930.61,160776.0
1752362040,2930.61,2931.9,2929.62,2931.89,448990.0
1752362100,2931.89,2934.0,2931.89,2932.91,614146.0
1752362160,2932.9,2933.57,2932.9,2933.57,167172.0
1752362220,2933.98,2938.33,2933.98,2937.27,914530.0
1752362280,2937.27,2937.56,2936.43,2936.72,255086.0
1752362340,2936.72,2936.78,2935.36,2935.36,386806.0
1752362400,2935.37,2935.85,2935.22,2935.85,228386.0
1752362460,2935.85,2936.51,2935.71,2936.5,142968.0
1752362520,2936.5,2938.66,2936.5,2938.49,425924.0
1752362580,2938.48,2938.49,2937.35,2937.77,381928.0
1752362640,2937.77,2937.78,2936.69,2936.69,327024.0
1752362700,2936.7,2936.7,2934.92,2934.92,162658.0
1752362760,2934.92,2936.1,2934.92,2935.19,94936.0
1752362820,2935.19,2936.36,2935.19,2936.14,109964.0
1752362880,2936.14,2936.19,2935.84,2936.19,71076.0
1752362940,2936.18,2936.19,2936.18,2936.19,43026.0
1752363000,2936.18,2937.36,2935.94,2936.3,198528.0
1752363060,2936.29,2937.0,2936.29,2936.99,124346.0
1752363120,2936.99,2937.96,2936.99,2937.96,202994.0
1752363180,2937.95,2937.96,2937.19,2937.2,233194.0
1752363240,2937.19,2937.65,2936.82,2937.64,241304.0
1752363300,2937.64,2938.0,2937.4,2938.0,135468.0
1752363360,2938.0,2938.3,2936.55,2936.55,337358.0
1752363420,2936.55,2937.26,2936.55,2937.25,86150.0
1752363480,2937.25,2937.26,2934.7,2934.7,210288.0
1752363540,2934.63,2934.73,2934.22,2934.55,210072.0
1752363600,2934.55,2935.3,2934.55,2934.87,226526.0
1752363660,2934.87,2935.0,2933.86,2933.86,178578.0
1752363720,2933.87,2934.4,2933.86,2934.01,115370.0
1752363780,2934.01,2934.02,2932.51,2932.51,453780.0
1752363840,2932.51,2933.23,2932.51,2933.23,265122.0
1752363900,2933.23,2933.23,2932.71,2933.1,82588.0
1752363960,2933.09,2935.88,2933.09,2935.87,174354.0
1752364020,2936.67,2936.86,2935.76,2935.77,344434.0
1752364080,2935.77,2935.77,2934.96,2935.75,188846.0
1752364140,2935.76,2945.34,2935.75,2944.46,7534306.0
1752364200,2944.46,2946.71,2943.62,2944.24,2451970.0
1752364260,2944.24,2944.24,2942.5,2942.5,908914.0
1752364320,2942.51,2943.09,2941.74,2942.15,558328.0
1752364380,2942.15,2942.42,2940.75,2942.11,472598.0
1752364440,2942.12,2942.56,2940.87,2942.56,492056.0
1752364500,2942.55,2942.9,2941.08,2941.08,507246.0
1752364560,2941.09,2941.09,2939.99,2940.13,292360.0
1752364620,2940.13,2940.13,2938.64,2939.44,569238.0
1752364680,2939.44,2941.0,2939.43,2940.99,309520.0
1752364740,2940.99,2941.88,2940.18,2941.87,368936.0
1752364800,2941.87,2943.13,2941.01,2941.01,1262254.0
1752364860,2941.01,2941.01,2938.66,2940.28,1518966.0
1752364920,2940.28,2940.68,2939.56,2939.57,606080.0
1752364980,2939.56,2939.57,2938.43,2939.03,333604.0
1752365040,2939.03,2939.04,2938.23,2938.24,289088.0
1752365100,2938.23,2939.39,2937.62,2939.39,501862.0
1752365160,2939.19,2939.19,2936.81,2936.82,512382.0
1752365220,2936.81,2937.47,2934.88,2937.46,1646170.0
1752365280,2937.46,2937.46,2936.29,2936.5,523470.0
1752365340,2936.4,2936.92,2935.97,2936.67,272640.0
1752365400,2936.67,2936.67,2936.44,2936.45,63808.0
1752365460,2936.45,2939.46,2936.45,2939.46,576336.0
1752365520,2939.53,2939.53,2938.45,2938.45,374580.0
1752365580,2938.25,2940.48,2938.1,2940.42,588190.0
1752365640,2940.42,2940.57,2939.72,2940.01,234292.0
1752365700,2940.01,2940.71,2938.98,2938.99,563162.0
1752365760,2938.99,2939.78,2937.92,2939.06,777698.0
1752365820,2939.06,2939.06,2938.01,2938.06,172194.0
1752365880,2938.07,2939.99,2937.54,2938.63,733674.0
1752365940,2938.63,2939.74,2938.63,2939.74,176058.0
1752366000,2939.84,2942.7,2939.43,2942.7,564432.0
1752366060,2942.7,2943.66,2941.79,2943.66,937714.0
1752366120,2943.66,2945.69,2943.44,2944.84,1170894.0
1752366180,2944.84,2945.13,2943.49,2944.76,698864.0
1752366240,2944.76,2945.05,2942.59,2943.14,638316.0
1752366300,2943.14,2945.19,2943.14,2945.19,816786.0
1752366360,2945.19,2946.19,2944.26,2945.0,877444.0
1752366420,2944.94,2945.0,2943.96,2943.96,275938.0
1752366480,2943.92,2945.61,2943.63,2944.9,799492.0
1752366540,2944.9,2945.7,2944.04,2945.2,469062.0
1752366600,2945.21,2945.52,2943.25,2944.28,597032.0
1752366660,2944.28,2948.0,2944.28,2947.19,2423992.0
1752366720,2947.31,2947.6,2945.36,2946.13,760682.0
1752366780,2946.13,2946.13,2942.97,2942.97,636600.0
1752366840,2942.97,2944.24,2942.97,2943.24,362228.0
1752366900,2943.24,2943.6,2942.55,2943.31,365902.0
1752366960,2943.17,2943.17,2940.3,2941.4,681204.0
1752367020,2941.4,2941.4,2939.0,2939.39,391596.0
1752367080,2939.5,2942.2,2939.5,2941.65,621438.0
1752367140,2941.65,2942.96,2940.96,2942.26,210982.0
1752367200,2942.26,2943.75,2942.26,2943.46,210160.0
1752367260,2943.46,2946.0,2943.45,2946.0,330080.0
1752367320,2945.99,2946.0,2944.42,2945.27,249544.0
1752367380,2945.38,2946.28,2945.29,2946.12,415170.0
1752367440,2946.27,2947.4,2945.97,2947.4,474566.0
1752367500,2947.39,2947.39,2944.19,2944.47,748414.0
1752367560,2944.47,2946.9,2944.46,2946.89,423470.0
1752367620,2946.89,2948.41,2946.67,2947.11,595260.0
1752367680,2947.11,2947.75,2945.95,2945.95,273324.0
1752367740,2945.95,2947.03,2945.34,2945.69,457228.0
1752367800,2945.69,2946.25,2945.0,2946.24,197924.0
1752367860,2945.82,2947.02,2945.7,2945.74,238240.0
1752367920,2945.74,2947.14,2945.57,2946.0,895724.0
1752367980,2946.01,2946.49,2944.46,2944.46,264900.0
1752368040,2944.46,2944.46,2943.51,2943.89,451344.0
1752368100,2943.9,2944.8,2943.58,2944.8,259992.0
1752368160,2944.8,2944.8,2943.38,2943.38,203170.0
1752368220,2943.19,2943.19,2942.25,2942.96,387650.0
1752368280,2942.95,2943.8,2942.95,2943.2,143508.0
1752368340,2943.13,2943.74,2943.0,2943.42,91052.0
1752368400,2943.43,2944.64,2943.38,2943.89,264044.0
1752368460,2943.89,2943.89,2942.01,2942.85,362262.0
1752368520,2942.85,2946.52,2942.84,2946.41,438548.0
1752368580,2946.4,2946.96,2945.69,2946.0,251192.0
1752368640,2946.0,2946.81,2945.88,2945.89,377846.0
1752368700,2945.89,2947.18,2945.4,2947.17,814036.0
1752368760,2946.87,2947.27,2944.95,2944.95,446012.0
1752368820,2944.85,2946.11,2944.28,2946.11,259772.0
1752368880,2946.11,2946.31,2944.7,2944.7,144582.0
1752368940,2944.7,2944.7,2943.63,2943.65,339694.0
1752369000,2943.64,2944.56,2943.62,2943.68,259422.0
1752369060,2943.67,2946.5,2943.62,2946.5,226182.0
1752369120,2946.5,2946.5,2945.33,2945.47,257982.0
1752369180,2945.58,2946.04,2945.33,2946.04,188440.0
1752369240,2946.04,2946.04,2943.36,2943.89,299566.0
1752369300,2943.89,2944.71,2941.2,2941.42,598394.0
1752369360,2941.42,2944.96,2939.35,2939.35,3783782.0
1752369420,2939.35,2940.69,2937.86,2940.08,1720108.0
1752369480,2940.08,2940.69,2939.52,2940.17,1230876.0
1752369540,2940.17,2940.17,2938.14,2939.52,727218.0
1752369600,2939.52,2941.84,2939.51,2940.35,347524.0
1752369660,2940.35,2942.82,2940.22,2942.35,414378.0
1752369720,2942.6,2943.39,2942.0,2942.7,409602.0
1752369780,2942.71,2944.29,2942.54,2944.28,249796.0
1752369840,2944.29,2944.29,2942.19,2942.2,241636.0
1752369900,2942.2,2943.0,2941.7,2942.14,276050.0
1752369960,2942.14,2944.9,2941.79,2944.32,509972.0
1752370020,2944.32,2945.33,2944.21,2944.22,547230.0
1752370080,2944.22,2944.36,2942.53,2944.36,364176.0
1752370140,2944.36,2944.79,2943.01,2943.99,951502.0
1752370200,2943.99,2944.57,2943.61,2944.14,293154.0
1752370260,2944.14,2944.14,2939.1,2941.78,2185642.0
1752370320,2941.79,2943.68,2941.78,2943.13,216244.0
1752370380,2943.13,2943.45,2942.16,2942.17,440156.0
1752370440,2942.17,2942.17,2941.05,2941.67,275658.0
1752370500,2941.67,2943.15,2941.67,2942.76,241042.0
1752370560,2942.75,2944.53,2942.32,2942.32,487570.0
1752370620,2942.2,2943.58,2942.15,2943.58,186676.0
1752370680,2944.01,2944.54,2943.47,2944.54,713466.0
1752370740,2944.56,2946.67,2944.56,2946.67,922024.0
1752370800,2946.52,2946.52,2943.92,2944.71,691442.0
1752370860,2944.71,2946.35,2944.7,2945.67,326822.0
1752370920,2945.68,2945.75,2944.61,2945.75,339922.0
1752370980,2945.75,2946.6,2944.9,2945.13,371588.0
1752371040,2945.13,2946.49,2944.61,2946.07,326666.0
1752371100,2945.85,2946.42,2945.3,2945.51,196934.0
1752371160,2945.51,2946.99,2945.51,2946.99,514670.0
1752371220,2946.99,2948.25,2946.99,2948.24,1240580.0
1752371280,2948.3,2951.92,2948.25,2949.97,5045806.0
1752371340,2949.68,2950.68,2948.89,2949.99,1482284.0
1752371400,2949.97,2949.97,2948.0,2949.4,1357436.0
1752371460,2949.5,2951.56,2949.5,2950.33,1180418.0
1752371520,2950.34,2951.68,2950.29,2951.01,657834.0
1752371580,2951.01,2951.02,2949.87,2950.72,645712.0
1752371640,2950.72,2950.81,2949.83,2950.19,675680.0
1752371700,2950.18,2950.19,2947.1,2947.1,842832.0
1752371760,2947.11,2947.56,2946.78,2947.1,1006074.0
1752371820,2947.1,2948.28,2946.61,2948.27,352378.0
1752371880,2948.28,2949.31,2947.91,2949.28,389836.0
1752371940,2949.28,2949.62,2948.01,2948.02,587072.0
1752372000,2948.02,2948.24,2944.07,2945.81,2221850.0
1752372060,2945.82,2947.46,2945.81,2946.26,561422.0
1752372120,2946.01,2946.88,2946.0,2946.0,301500.0
1752372180,2946.01,2946.8,2946.0,2946.45,282304.0
1752372240,2946.45,2946.6,2945.64,2945.64,345140.0
1752372300,2945.64,2947.0,2945.2,2945.2,403510.0
1752372360,2945.19,2945.57,2944.62,2945.31,478564.0
1752372420,2945.31,2945.5,2944.5,2945.49,300954.0
1752372480,2945.5,2945.5,2944.35,2944.5,280332.0
1752372540,2944.49,2945.72,2944.49,2945.29,257226.0
1752372600,2945.29,2945.59,2944.89,2944.9,231346.0
1752372660,2944.89,2945.71,2944.85,2945.26,205362.0
1752372720,2945.26,2945.26,2944.21,2944.99,302408.0
1752372780,2944.99,2945.04,2944.63,2944.94,517376.0
1752372840,2944.94,2945.43,2944.93,2944.93,187046.0
1752372900,2944.93,2945.0,2944.0,2944.01,295436.0
1752372960,2944.01,2944.01,2942.8,2942.81,553198.0
1752373020,2942.81,2942.81,2941.88,2941.93,583208.0
1752373080,2941.92,2941.93,2941.0,2941.55,358764.0
1752373140,2941.38,2941.54,2940.2,2941.54,719246.0
1752373200,2941.48,2942.21,2940.94,2940.94,347504.0
1752373260,2940.94,2940.94,2938.5,2939.52,1809764.0
1752373320,2939.51,2940.77,2939.51,2940.76,455142.0
1752373380,2940.77,2941.9,2940.4,2940.75,556966.0
1752373440,2941.12,2941.29,2939.87,2939.87,228342.0
1752373500,2939.87,2940.57,2939.87,2939.88,322694.0
1752373560,2939.88,2940.45,2939.7,2940.44,398154.0
1752373620,2940.45,2941.09,2939.78,2940.36,771226.0
1752373680,2940.36,2940.37,2939.17,2939.18,509380.0
1752373740,2939.17,2940.0,2938.89,2939.99,311672.0
1752373800,2939.99,2939.99,2938.21,2938.34,356896.0
1752373860,2938.35,2939.6,2937.03,2939.59,658752.0
1752373920,2939.59,2939.87,2939.04,2939.69,175014.0
1752373980,2939.7,2941.32,2939.69,2941.31,357872.0
1752374040,2941.32,2941.48,2940.23,2940.23,338848.0
1752374100,2940.13,2940.13,2938.69,2939.11,400228.0
1752374160,2939.1,2941.68,2939.1,2941.68,570264.0
1752374220,2941.68,2941.71,2941.18,2941.71,443674.0
1752374280,2941.71,2942.64,2941.71,2942.06,213362.0
1752374340,2942.05,2942.33,2941.28,2941.72,438710.0
1752374400,2941.72,2941.84,2941.43,2941.46,118650.0
1752374460,2941.45,2943.76,2941.45,2943.76,287098.0
1752374520,2943.9,2945.0,2943.76,2944.46,1360834.0
1752374580,2944.46,2946.24,2944.4,2945.06,2097766.0
1752374640,2945.46,2945.55,2944.79,2945.54,812424.0
1752374700,2945.53,2946.87,2944.9,2946.87,482240.0
1752374760,2946.87,2948.83,2946.87,2947.95,790482.0
1752374820,2947.94,2948.08,2947.57,2948.06,496244.0
1752374880,2948.06,2948.77,2947.49,2947.5,670268.0
1752374940,2947.39,2947.93,2947.14,2947.48,201684.0
1752375000,2947.48,2947.48,2946.68,2946.81,429418.0
1752375060,2946.82,2947.49,2946.81,2947.14,313736.0
1752375120,2947.14,2947.48,2946.92,2947.45,239360.0
1752375180,2947.46,2949.93,2947.46,2948.84,1045460.0
1752375240,2949.21,2951.51,2949.03,2951.51,1707400.0
1752375300,2951.14,2960.38,2951.03,2958.47,10157314.0
1752375360,2958.46,2958.89,2953.19,2955.44,2593442.0
1752375420,2955.45,2955.49,2954.06,2954.89,1062308.0
1752375480,2954.89,2954.89,2952.91,2953.02,718708.0
1752375540,2953.01,2953.02,2952.44,2952.69,604884.0
1752375600,2952.69,2954.11,2952.28,2952.74,684708.0
1752375660,2952.79,2952.81,2952.0,2952.0,508338.0
1752375720,2952.0,2952.01,2950.0,2951.09,913224.0
1752375780,2951.19,2951.68,2950.33,2950.61,497136.0
1752375840,2950.61,2950.62,2950.18,2950.28,249388.0
1752375900,2950.28,2951.0,2950.28,2951.0,428230.0
1752375960,2950.99,2951.36,2948.36,2948.37,865600.0
1752376020,2948.37,2948.59,2947.14,2948.02,1283584.0
1752376080,2948.02,2948.02,2947.16,2947.16,276790.0
1752376140,2947.38,2948.01,2947.24,2948.0,323836.0
1752376200,2948.01,2948.08,2947.21,2947.49,373788.0
1752376260,2947.5,2947.83,2947.27,2947.27,335098.0
1752376320,2947.27,2947.63,2947.26,2947.63,281258.0
1752376380,2947.63,2947.63,2947.5,2947.5,140870.0
1752376440,2947.5,2947.63,2947.16,2947.16,178118.0
1752376500,2947.17,2949.11,2947.17,2949.1,712152.0
1752376560,2949.1,2951.78,2949.1,2951.78,1279170.0
1752376620,2951.78,2951.81,2950.69,2950.83,385462.0
1752376680,2950.83,2951.25,2950.82,2951.21,378166.0
1752376740,2951.22,2952.0,2951.22,2951.9,356438.0
1752376800,2951.89,2955.54,2951.89,2955.54,1200868.0
1752376860,2955.54,2955.54,2953.55,2953.56,652312.0
1752376920,2953.56,2953.8,2953.09,2953.09,478044.0
1752376980,2953.09,2953.09,2952.0,2952.0,351864.0
1752377040,2952.0,2952.39,2951.1,2952.26,346596.0
1752377100,2952.26,2953.13,2952.26,2952.68,588388.0
1752377160,2952.68,2952.68,2952.0,2952.01,98040.0
1752377220,2952.0,2952.95,2952.0,2952.94,176814.0
1752377280,2952.94,2954.18,2952.94,2953.94,937382.0
1752377340,2953.94,2954.17,2953.47,2953.92,433424.0
1752377400,2954.26,2954.39,2953.27,2953.28,873236.0
1752377460,2953.27,2956.43,2953.27,2956.43,586102.0
1752377520,2956.43,2956.44,2955.77,2955.78,574648.0
1752377580,2955.77,2956.5,2955.77,2956.49,564862.0
1752377640,2956.5,2957.11,2956.01,2956.79,1120074.0
1752377700,2956.8,2956.8,2956.4,2956.5,308858.0
1752377760,2956.49,2957.39,2956.11,2957.39,1654110.0
1752377820,2957.26,2957.4,2956.1,2956.1,650870.0
1752377880,2956.1,2956.11,2954.83,2955.43,420240.0
1752377940,2955.43,2955.44,2953.18,2953.48,490992.0
1752378000,2953.47,2955.96,2953.43,2955.95,683480.0
1752378060,2955.86,2955.95,2955.15,2955.16,373832.0
1752378120,2955.15,2955.62,2954.05,2954.44,445282.0
1752378180,2954.43,2954.86,2954.06,2954.75,342788.0
1752378240,2954.75,2954.76,2953.13,2953.14,232978.0
1752378300,2953.13,2953.14,2952.13,2952.14,235724.0
1752378360,2952.13,2952.14,2951.07,2951.73,366796.0
1752378420,2951.73,2952.45,2951.72,2952.45,187534.0
1752378480,2952.79,2952.87,2952.05,2952.87,346970.0
1752378540,2952.87,2952.88,2952.14,2952.15,371230.0
1752378600,2952.15,2954.31,2952.01,2954.31,1046348.0
1752378660,2954.31,2955.19,2954.31,2955.18,283124.0
1752378720,2955.18,2956.02,2954.4,2955.9,496864.0
1752378780,2955.9,2955.9,2954.64,2954.65,245476.0
1752378840,2954.65,2954.93,2954.42,2954.73,186594.0
1752378900,2954.73,2955.35,2954.72,2955.35,497688.0
1752378960,2955.35,2955.35,2954.25,2955.12,506462.0
1752379020,2955.12,2955.13,2954.39,2954.4,212646.0
1752379080,2954.39,2954.4,2953.85,2953.98,200434.0
1752379140,2953.98,2953.98,2953.05,2953.5,252870.0
1752379200,2953.72,2954.6,2953.72,2954.25,234802.0
1752379260,2954.25,2954.26,2952.46,2952.73,501168.0
1752379320,2952.73,2952.73,2951.38,2951.54,492268.0
1752379380,2951.62,2952.1,2951.48,2951.48,407508.0
1752379440,2951.48,2951.63,2950.39,2951.11,759022.0
1752379500,2951.12,2952.01,2950.92,2952.01,235298.0
1752379560,2952.01,2952.01,2950.9,2951.66,502460.0
1752379620,2951.66,2951.66,2950.0,2950.47,370508.0
1752379680,2950.48,2952.0,2950.47,2951.42,355034.0
1752379740,2951.56,2951.99,2951.5,2951.98,121026.0
1752379800,2951.98,2953.76,2951.98,2953.3,1794778.0
1752379860,2953.29,2953.64,2952.89,2952.9,241536.0
1752379920,2952.9,2952.92,2952.67,2952.92,123472.0
1752379980,2952.92,2953.19,2952.91,2953.19,115092.0
1752380040,2953.18,2953.19,2952.75,2952.92,157578.0
1752380100,2952.91,2952.92,2951.5,2951.51,408372.0
1752380160,2951.51,2952.39,2951.0,2952.39,328250.0
1752380220,2952.39,2952.43,2950.87,2951.06,271174.0
1752380280,2951.28,2953.3,2951.28,2952.83,222012.0
1752380340,2952.75,2954.56,2952.74,2954.55,327926.0
1752380400,2954.56,2955.0,2953.44,2954.63,604776.0
1752380460,2954.62,2955.21,2954.1,2954.46,374408.0
1752380520,2954.73,2954.8,2954.22,2954.8,92574.0
1752380580,2955.01,2955.88,2954.42,2954.43,389568.0
1752380640,2953.98,2953.98,2952.84,2952.84,550460.0
1752380700,2952.84,2953.59,2952.31,2953.18,300600.0
1752380760,2953.08,2953.08,2952.46,2953.07,93476.0
1752380820,2953.08,2953.08,2952.0,2952.22,179546.0
1752380880,2952.22,2952.22,2951.7,2952.02,289274.0
1752380940,2952.03,2952.03,2951.05,2951.36,566018.0
1752381000,2951.36,2951.89,2950.49,2951.89,208342.0
1752381060,2951.99,2954.43,2951.99,2953.21,498474.0
1752381120,2953.21,2953.56,2952.5,2952.5,236832.0
1752381180,2952.5,2953.8,2952.5,2952.84,201238.0
1752381240,2952.85,2955.36,2952.84,2955.35,794444.0
1752381300,2955.36,2955.5,2953.93,2953.93,965890.0
1752381360,2953.9,2955.14,2953.77,2955.14,284224.0
1752381420,2955.14,2955.3,2954.8,2954.88,245254.0
1752381480,2954.88,2955.26,2954.5,2954.5,388316.0
1752381540,2954.5,2954.87,2953.81,2954.12,469074.0
1752381600,2954.12,2955.15,2953.7,2953.7,587456.0
1752381660,2953.62,2953.73,2952.68,2953.34,303082.0
1752381720,2953.34,2953.34,2952.91,2952.91,93132.0
1752381780,2952.91,2953.48,2952.9,2953.27,114794.0
1752381840,2953.26,2953.72,2953.26,2953.32,53826.0
1752381900,2953.33,2955.0,2953.32,2954.99,302906.0
1752381960,2954.99,2955.21,2954.54,2954.93,688840.0
1752382020,2954.93,2955.22,2954.12,2955.15,219932.0
1752382080,2955.15,2955.91,2955.14,2955.71,589630.0
1752382140,2955.71,2956.16,2955.17,2955.42,278196.0
1752382200,2955.43,2955.83,2955.42,2955.82,254434.0
1752382260,2955.83,2956.54,2955.74,2956.0,486482.0
1752382320,2956.0,2956.53,2956.0,2956.32,277548.0
1752382380,2956.32,2956.33,2956.01,2956.29,411802.0
1752382440,2956.29,2956.67,2956.1,2956.66,555760.0
1752382500,2956.67,2957.53,2955.66,2956.03,1139044.0
1752382560,2956.03,2956.65,2955.58,2956.59,736052.0
1752382620,2956.6,2957.88,2956.59,2957.17,792134.0
1752382680,2957.17,2957.49,2956.9,2956.91,480058.0
1752382740,2956.91,2957.31,2956.91,2957.3,249398.0
1752382800,2957.3,2960.45,2957.14,2960.15,5221348.0
1752382860,2960.15,2960.15,2957.5,2957.71,1889964.0
1752382920,2957.94,2957.96,2956.67,2956.68,509124.0
1752382980,2956.66,2960.0,2955.13,2958.18,1798836.0
1752383040,2958.18,2961.75,2958.17,2960.35,3916294.0
1752383100,2960.36,2960.92,2958.73,2958.73,849100.0
1752383160,2958.74,2959.32,2958.22,2959.31,380312.0
1752383220,2959.31,2959.9,2958.87,2959.84,519032.0
1752383280,2959.85,2960.4,2959.16,2960.39,732398.0
1752383340,2960.39,2960.94,2959.68,2959.69,751980.0
1752383400,2959.68,2959.68,2957.6,2958.27,479086.0
1752383460,2958.27,2958.27,2957.81,2958.08,361944.0
1752383520,2958.08,2958.35,2957.82,2957.82,351174.0
1752383580,2957.83,2958.29,2957.82,2958.03,297528.0
1752383640,2958.02,2958.03,2957.5,2957.68,381888.0
1752383700,2957.69,2957.69,2955.35,2955.84,923360.0
1752383760,2955.7,2955.7,2954.55,2954.56,682152.0
1752383820,2954.87,2955.57,2954.42,2954.91,531564.0
1752383880,2954.91,2954.91,2954.32,2954.38,360152.0
1752383940,2954.39,2954.39,2953.6,2954.17,962456.0
1752384000,2954.18,2954.45,2953.61,2953.61,432494.0
1752384060,2953.61,2953.99,2953.61,2953.99,158100.0
1752384120,2953.99,2954.0,2953.8,2953.8,172888.0
1752384180,2953.8,2954.31,2953.8,2954.31,483512.0
1752384240,2954.3,2954.66,2953.81,2954.1,607988.0
1752384300,2954.1,2954.25,2953.0,2953.01,553028.0
1752384360,2953.0,2954.5,2953.0,2954.5,517214.0
1752384420,2954.49,2954.65,2954.0,2954.01,280408.0
1752384480,2954.0,2954.39,2953.8,2954.39,99654.0
1752384540,2954.39,2954.39,2954.38,2954.38,92976.0
1752384600,2954.38,2954.39,2953.76,2953.76,68532.0
1752384660,2953.73,2954.04,2953.72,2954.04,150226.0
1752384720,2954.04,2957.64,2954.03,2957.63,857632.0
1752384780,2957.64,2957.64,2956.77,2956.78,647692.0
1752384840,2956.78,2957.0,2956.25,2956.89,234972.0
1752384900,2956.89,2957.69,2956.0,2956.0,344788.0
1752384960,2956.0,2956.01,2955.48,2955.49,152748.0
1752385020,2955.49,2955.49,2953.74,2953.93,529928.0
1752385080,2953.93,2955.23,2953.8,2954.73,303404.0
1752385140,2954.74,2957.97,2954.73,2957.96,682728.0
1752385200,2957.96,2957.97,2956.66,2956.67,670316.0
1752385260,2956.76,2957.39,2954.29,2954.29,505750.0
1752385320,2954.29,2954.76,2954.29,2954.75,416966.0
1752385380,2954.75,2954.84,2953.27,2953.27,787054.0
1752385440,2953.22,2953.22,2952.47,2952.51,536904.0
1752385500,2952.5,2952.69,2950.23,2950.42,1796126.0
1752385560,2950.39,2950.39,2948.44,2949.21,1796072.0
1752385620,2949.22,2952.57,2949.2,2952.57,681150.0
1752385680,2952.57,2952.57,2951.36,2951.37,180392.0
1752385740,2951.36,2951.53,2950.57,2951.27,310300.0
1752385800,2951.28,2952.22,2950.63,2951.95,375872.0
1752385860,2951.95,2951.96,2950.27,2951.96,857590.0
1752385920,2951.96,2951.96,2950.04,2950.05,393232.0
1752385980,2950.05,2950.3,2949.32,2949.32,335392.0
1752386040,2949.65,2950.2,2949.65,2950.2,209692.0
1752386100,2950.19,2950.67,2949.92,2950.46,557732.0
1752386160,2950.45,2950.46,2949.0,2949.01,233402.0
1752386220,2949.02,2949.5,2948.4,2948.42,366108.0
1752386280,2948.42,2948.73,2948.12,2948.73,296030.0
1752386340,2948.73,2949.99,2948.73,2949.26,383510.0
1752386400,2949.27,2949.27,2948.44,2948.74,415896.0
1752386460,2948.74,2949.34,2948.2,2949.11,1239296.0
1752386520,2949.1,2950.09,2949.1,2950.09,311242.0
1752386580,2950.22,2951.94,2950.22,2951.94,325196.0
1752386640,2951.94,2952.19,2951.01,2951.12,971700.0
1752386700,2951.12,2952.13,2951.11,2951.93,198948.0
1752386760,2951.92,2952.62,2951.92,2952.61,256064.0
1752386820,2952.61,2952.98,2951.45,2951.45,376494.0
1752386880,2951.46,2952.0,2951.43,2952.0,226932.0
1752386940,2952.0,2952.0,2951.07,2951.9,329618.0
1752387000,2951.93,2951.94,2951.05,2951.06,163534.0
1752387060,2951.05,2951.44,2951.05,2951.43,130818.0
1752387120,2951.43,2951.44,2951.0,2951.21,287224.0
1752387180,2951.21,2952.98,2951.21,2952.98,463980.0
1752387240,2952.98,2952.98,2952.11,2952.37,306550.0
1752387300,2952.37,2953.69,2952.37,2953.69,616032.0
1752387360,2953.8,2953.96,2953.22,2953.5,437220.0
1752387420,2953.51,2954.29,2951.85,2952.28,322088.0
1752387480,2952.42,2953.42,2952.42,2953.42,249746.0
1752387540,2953.42,2953.99,2953.41,2953.99,176070.0
1752387600,2953.99,2954.34,2953.98,2954.34,139102.0
1752387660,2954.33,2954.34,2953.84,2953.93,247242.0
1752387720,2953.93,2954.75,2953.93,2954.74,163582.0
1752387780,2954.74,2954.75,2953.77,2954.72,236460.0
1752387840,2954.72,2955.99,2954.3,2955.99,374924.0
1752387900,2955.99,2956.0,2955.82,2955.99,288220.0
1752387960,2956.0,2956.0,2955.32,2955.89,355964.0
1752388020,2955.89,2955.9,2954.58,2954.59,224042.0
1752388080,2954.59,2955.0,2954.3,2954.3,151570.0
1752388140,2954.31,2954.31,2953.11,2953.58,395992.0
1752388200,2953.58,2953.99,2953.5,2953.5,192378.0
1752388260,2953.5,2954.97,2953.5,2954.96,332590.0
1752388320,2954.96,2955.51,2954.96,2955.51,112958.0
1752388380,2955.5,2957.0,2955.5,2957.0,568240.0
1752388440,2957.0,2957.0,2955.53,2956.28,343626.0
1752388500,2956.28,2956.28,2956.07,2956.27,113058.0
1752388560,2956.28,2957.82,2955.43,2957.38,1133902.0
1752388620,2957.38,2958.25,2956.77,2957.55,590324.0
1752388680,2957.55,2964.23,2957.03,2962.61,6737724.0
1752388740,2962.04,2968.18,2961.28,2962.89,10788898.0
1752388800,2962.9,2962.9,2960.64,2961.07,1232522.0
1752388860,2961.07,2962.63,2960.77,2962.63,592206.0
1752388920,2962.63,2966.0,2962.23,2965.02,6967934.0
1752388980,2965.02,2965.47,2963.07,2963.63,1946072.0
1752389040,2963.64,2963.76,2961.24,2961.24,796956.0
1752389100,2960.78,2961.31,2959.77,2959.78,1481642.0
1752389160,2959.78,2959.78,2958.52,2958.77,828888.0
1752389220,2958.77,2959.66,2958.77,2959.05,608080.0
1752389280,2959.01,2959.24,2958.7,2959.23,509214.0
1752389340,2959.24,2959.24,2958.0,2958.99,619976.0
1752389400,2958.99,2959.78,2958.07,2959.77,380876.0
1752389460,2959.77,2960.31,2959.08,2959.1,447692.0
1752389520,2959.1,2959.77,2959.0,2959.01,419256.0
1752389580,2958.94,2958.94,2957.81,2958.15,405056.0
1752389640,2958.15,2958.94,2957.27,2957.27,696802.0
1752389700,2957.27,2957.94,2957.15,2957.93,359916.0
1752389760,2957.94,2959.0,2957.77,2959.0,268314.0
1752389820,2959.0,2959.0,2958.64,2958.65,105628.0
1752389880,2958.65,2958.66,2958.36,2958.66,187620.0
1752389940,2958.65,2958.66,2958.37,2958.37,98218.0
1752390000,2958.38,2958.86,2958.37,2958.86,317176.0
1752390060,2958.86,2959.51,2958.8,2959.09,716262.0
1752390120,2959.08,2959.09,2957.35,2957.36,390634.0
1752390180,2957.35,2957.36,2955.13,2955.13,981362.0
1752390240,2955.13,2956.77,2955.03,2956.76,748868.0
1752390300,2956.76,2957.84,2956.5,2957.64,532022.0
1752390360,2957.64,2959.84,2957.64,2959.83,435004.0
1752390420,2959.83,2959.83,2957.22,2957.22,311836.0
1752390480,2957.22,2957.22,2956.56,2956.56,424714.0
1752390540,2956.56,2956.79,2956.44,2956.7,435590.0
1752390600,2956.71,2956.71,2956.43,2956.44,121998.0
1752390660,2956.44,2956.95,2955.95,2956.21,747330.0
1752390720,2956.21,2957.35,2956.2,2957.34,289026.0
1752390780,2957.34,2958.25,2957.34,2957.86,447656.0
1752390840,2957.85,2958.4,2957.85,2958.15,269240.0
1752390900,2958.16,2959.58,2958.15,2959.2,260954.0
1752390960,2959.2,2960.42,2959.2,2959.38,409966.0
1752391020,2959.38,2960.19,2959.38,2960.09,409672.0
1752391080,2960.09,2960.27,2958.4,2958.9,481508.0
1752391140,2958.9,2959.89,2958.9,2959.88,199208.0
1752391200,2959.89,2960.17,2959.12,2959.83,666990.0
1752391260,2959.83,2960.08,2959.24,2959.9,406974.0
1752391320,2959.9,2960.3,2959.9,2960.29,199204.0
1752391380,2960.29,2960.29,2960.03,2960.03,392920.0
1752391440,2960.04,2960.04,2958.6,2958.6,820524.0
1752391500,2958.61,2959.01,2958.6,2959.0,146874.0
1752391560,2959.0,2959.61,2959.0,2959.35,377652.0
1752391620,2959.36,2959.8,2958.38,2958.52,536900.0
1752391680,2958.52,2958.52,2957.29,2957.77,632444.0
1752391740,2957.78,2958.66,2957.76,2958.65,328112.0
1752391800,2958.65,2960.0,2958.5,2959.99,329984.0
1752391860,2959.99,2960.0,2959.0,2959.5,294294.0
1752391920,2959.76,2959.91,2959.03,2959.69,836736.0
1752391980,2959.7,2960.62,2959.69,2959.71,546594.0
1752392040,2959.7,2961.73,2959.52,2961.72,912920.0
1752392100,2961.93,2962.82,2961.72,2962.66,730680.0
1752392160,2962.67,2962.9,2961.87,2962.14,447366.0
1752392220,2962.14,2963.43,2961.93,2962.91,1228582.0
1752392280,2962.91,2965.0,2962.39,2962.69,2050414.0
1752392340,2962.7,2963.27,2961.81,2962.74,551418.0
1752392400,2962.73,2963.97,2962.73,2963.95,930122.0
1752392460,2963.95,2964.0,2962.01,2962.2,797884.0
1752392520,2962.2,2962.45,2961.37,2961.38,784086.0
1752392580,2961.37,2962.39,2961.37,2961.69,474246.0
1752392640,2961.69,2962.19,2961.07,2961.81,296356.0
1752392700,2961.64,2962.01,2961.03,2961.04,433882.0
1752392760,2961.03,2961.31,2960.1,2960.56,444504.0
1752392820,2960.56,2960.88,2960.4,2960.65,209984.0
1752392880,2960.64,2960.65,2960.29,2960.46,183386.0
1752392940,2960.45,2960.7,2959.89,2959.94,272816.0
1752393000,2959.89,2960.23,2959.88,2959.89,338658.0
1752393060,2959.9,2960.11,2958.43,2958.43,777530.0
1752393120,2958.44,2960.69,2958.43,2960.69,331182.0
1752393180,2960.68,2960.69,2960.29,2960.56,140470.0
1752393240,2960.56,2960.57,2960.3,2960.41,182788.0
1752393300,2960.4,2960.41,2959.54,2959.55,351028.0
1752393360,2959.55,2961.25,2959.54,2961.11,571784.0
1752393420,2961.1,2961.31,2960.27,2960.28,637898.0
1752393480,2960.33,2962.47,2960.33,2961.58,750324.0
1752393540,2961.57,2962.29,2961.45,2961.47,474622.0
1752393600,2961.46,2963.24,2961.46,2963.01,615632.0
1752393660,2962.73,2962.73,2961.88,2961.89,307204.0
1752393720,2961.88,2961.89,2960.0,2960.0,413462.0
1752393780,2960.01,2960.25,2959.2,2960.24,362376.0
1752393840,2960.25,2960.25,2959.66,2959.85,489978.0
1752393900,2959.85,2961.13,2959.85,2960.17,186172.0
1752393960,2960.17,2960.58,2959.33,2959.34,169636.0
1752394020,2959.33,2960.54,2959.33,2960.23,429368.0
1752394080,2960.23,2960.23,2958.81,2959.65,501596.0
1752394140,2959.65,2959.96,2959.65,2959.95,257112.0
1752394200,2959.95,2959.95,2959.2,2959.2,437310.0
1752394260,2959.21,2959.69,2957.04,2957.05,1187038.0
1752394320,2957.05,2957.2,2956.0,2956.02,1046458.0
1752394380,2956.02,2958.81,2955.51,2958.81,669792.0
1752394440,2958.8,2959.3,2958.45,2959.29,305948.0
1752394500,2959.29,2959.62,2957.0,2957.01,435514.0
1752394560,2957.01,2959.45,2957.01,2957.23,1042944.0
1752394620,2957.23,2957.63,2956.86,2956.88,592726.0
1752394680,2956.83,2956.83,2955.66,2956.12,315772.0
1752394740,2956.12,2957.09,2956.12,2956.85,345022.0
1752394800,2956.85,2956.85,2956.06,2956.06,481940.0
1752394860,2956.06,2956.07,2955.28,2955.99,431822.0
1752394920,2955.99,2956.34,2955.55,2956.34,311476.0
1752394980,2956.33,2956.56,2955.7,2955.71,177430.0
1752395040,2955.7,2957.09,2955.63,2957.08,203322.0
1752395100,2957.08,2957.63,2957.08,2957.35,117654.0
1752395160,2957.35,2958.0,2957.03,2957.04,591764.0
1752395220,2957.03,2958.23,2957.03,2957.75,385256.0
1752395280,2957.74,2958.1,2956.65,2956.65,328312.0
1752395340,2956.65,2957.63,2956.65,2957.41,289908.0
1752395400,2957.41,2958.06,2957.39,2957.5,343176.0
1752395460,2957.5,2957.5,2957.49,2957.49,119192.0
1752395520,2957.49,2957.5,2957.13,2957.29,244772.0
1752395580,2957.28,2957.29,2956.23,2956.24,180840.0
1752395640,2956.18,2957.58,2956.07,2957.58,278530.0
1752395700,2957.58,2957.6,2957.23,2957.24,148104.0
1752395760,2957.24,2957.6,2957.13,2957.14,138168.0
1752395820,2957.14,2957.73,2957.14,2957.64,362552.0
1752395880,2957.64,2957.65,2955.29,2956.21,491640.0
1752395940,2956.22,2956.22,2955.0,2956.13,486804.0
1752396000,2956.13,2956.13,2955.1,2955.1,224988.0
1752396060,2955.11,2955.82,2955.0,2955.27,449312.0
1752396120,2955.27,2955.36,2954.3,2954.43,530934.0
1752396180,2954.43,2954.52,2954.01,2954.52,268144.0
1752396240,2954.52,2954.52,2954.3,2954.3,177382.0
1752396300,2954.48,2954.48,2952.56,2953.06,1162618.0
1752396360,2953.05,2953.06,2951.3,2952.07,1154548.0
1752396420,2952.07,2952.89,2951.89,2951.89,736820.0
1752396480,2951.69,2951.69,2950.32,2951.43,1154100.0
1752396540,2951.42,2951.55,2950.85,2951.34,459230.0
1752396600,2951.33,2953.38,2951.33,2953.37,769704.0
1752396660,2953.38,2953.38,2951.77,2951.78,536484.0
1752396720,2951.78,2951.97,2951.5,2951.5,295862.0
1752396780,2951.51,2951.82,2951.0,2951.81,533750.0
1752396840,2951.81,2951.82,2951.32,2951.33,198698.0
1752396900,2951.31,2951.51,2951.02,2951.02,472678.0
1752396960,2951.03,2951.32,2950.72,2951.32,565704.0
1752397020,2951.31,2952.41,2951.31,2952.41,166292.0
1752397080,2952.41,2953.9,2952.41,2953.89,801390.0
1752397140,2953.89,2955.11,2953.89,2954.71,606346.0
1752397200,2954.7,2955.4,2954.7,2954.91,261184.0
1752397260,2954.91,2954.93,2954.7,2954.92,122322.0
1752397320,2954.93,2956.5,2954.92,2956.08,1150424.0
1752397380,2956.07,2956.51,2954.92,2955.12,431900.0
1752397440,2955.11,2955.5,2954.81,2955.07,270368.0
1752397500,2955.07,2955.07,2953.82,2953.82,498254.0
1752397560,2953.83,2954.64,2953.71,2954.64,681446.0
1752397620,2954.64,2954.64,2953.43,2953.43,380406.0
1752397680,2953.43,2954.01,2952.83,2953.59,591718.0
1752397740,2953.59,2953.6,2952.36,2952.59,380186.0
1752397800,2952.59,2952.6,2952.01,2952.45,246554.0
1752397860,2952.46,2952.46,2952.0,2952.01,90486.0
1752397920,2952.0,2952.46,2951.71,2952.32,286700.0
1752397980,2952.32,2952.41,2951.85,2951.85,161948.0
1752398040,2952.08,2952.45,2951.53,2951.53,404746.0
1752398100,2951.53,2951.54,2949.76,2950.2,2108912.0
1752398160,2950.2,2950.2,2948.78,2949.48,2459642.0
1752398220,2949.47,2950.27,2949.3,2949.43,1321960.0
1752398280,2949.42,2949.43,2948.6,2949.0,531958.0
1752398340,2949.0,2950.1,2949.0,2949.01,377186.0
1752398400,2948.9,2949.2,2948.89,2949.0,356922.0
1752398460,2949.0,2949.2,2948.76,2949.19,348676.0
1752398520,2949.2,2949.29,2948.71,2949.28,502112.0
1752398580,2949.28,2950.11,2949.28,2950.1,499864.0
1752398640,2950.1,2950.11,2949.29,2949.29,201580.0
1752398700,2949.3,2950.11,2949.21,2949.31,365956.0
1752398760,2949.31,2950.11,2949.07,2950.11,167718.0
1752398820,2950.11,2950.11,2950.0,2950.11,159098.0
1752398880,2950.1,2950.69,2949.18,2950.69,386984.0
1752398940,2950.69,2951.11,2950.36,2950.36,324528.0
1752399000,2950.37,2950.37,2948.65,2948.94,288798.0
1752399060,2948.95,2949.35,2948.33,2948.72,887188.0
1752399120,2948.73,2948.73,2948.19,2948.58,858072.0
1752399180,2948.58,2948.59,2944.9,2945.33,3970652.0
1752399240,2945.33,2947.19,2945.21,2946.67,1200346.0
1752399300,2946.67,2948.0,2946.67,2947.53,443232.0
1752399360,2947.53,2947.53,2945.85,2946.03,577702.0
1752399420,2946.04,2946.04,2945.22,2945.56,540930.0
1752399480,2945.32,2945.5,2943.7,2944.95,1285724.0
1752399540,2944.95,2945.93,2944.95,2945.92,1143140.0
1752399600,2945.91,2945.92,2944.59,2945.9,865700.0
1752399660,2945.9,2946.81,2945.44,2946.8,515862.0
1752399720,2946.79,2946.87,2946.04,2946.16,411270.0
1752399780,2946.16,2946.16,2945.39,2946.12,448748.0
1752399840,2946.12,2947.22,2946.12,2947.21,536726.0
1752399900,2947.21,2947.24,2946.61,2946.73,294376.0
1752399960,2946.73,2946.92,2944.98,2944.99,739508.0
1752400020,2944.98,2945.64,2944.98,2945.43,274402.0
1752400080,2945.42,2945.43,2943.05,2943.1,1140274.0
1752400140,2943.1,2944.93,2943.1,2944.93,573894.0
1752400200,2944.93,2945.87,2944.62,2944.93,402234.0
1752400260,2944.93,2945.74,2944.92,2945.73,601120.0
1752400320,2945.74,2946.5,2945.73,2946.5,222656.0
1752400380,2946.5,2946.87,2945.8,2945.8,333238.0
1752400440,2945.8,2946.16,2945.43,2945.53,246904.0
1752400500,2945.52,2945.53,2944.3,2945.22,259980.0
1752400560,2945.22,2945.78,2945.21,2945.4,447528.0
1752400620,2945.4,2946.37,2945.4,2945.47,308958.0
1752400680,2945.47,2946.87,2945.46,2946.86,408950.0
1752400740,2946.86,2948.48,2946.86,2948.47,438398.0
1752400800,2948.48,2950.41,2948.41,2949.61,1292170.0
1752400860,2949.61,2950.57,2949.27,2950.57,518620.0
1752400920,2950.57,2953.0,2950.57,2951.43,2052854.0
1752400980,2951.43,2952.0,2951.22,2951.22,613550.0
1752401040,2951.22,2952.5,2951.21,2952.5,844202.0
1752401100,2952.49,2952.5,2951.98,2952.18,309738.0
1752401160,2952.19,2953.2,2952.18,2952.9,622462.0
1752401220,2952.91,2953.14,2952.62,2953.13,291432.0
1752401280,2953.13,2954.0,2952.73,2952.73,963536.0
1752401340,2952.74,2953.85,2952.43,2953.84,426838.0
1752401400,2953.84,2953.85,2953.29,2953.34,212678.0
1752401460,2953.34,2954.64,2953.04,2954.64,507530.0
1752401520,2954.35,2954.35,2953.09,2953.1,415998.0
1752401580,2953.1,2953.32,2952.53,2953.32,460978.0
1752401640,2953.32,2954.0,2953.31,2954.0,258510.0
1752401700,2953.99,2954.65,2953.99,2954.02,412644.0
1752401760,2954.02,2955.32,2953.35,2954.83,570570.0
1752401820,2954.83,2955.3,2954.83,2955.3,175480.0
1752401880,2955.29,2955.46,2954.36,2955.25,537760.0
1752401940,2955.11,2955.5,2954.99,2955.5,447512.0
1752402000,2955.49,2956.0,2955.25,2955.73,446200.0
1752402060,2955.74,2956.16,2955.5,2955.51,622236.0
1752402120,2955.5,2955.51,2954.94,2954.94,309794.0
1752402180,2954.94,2954.94,2953.8,2953.81,379430.0
1752402240,2953.8,2953.81,2951.93,2952.28,397894.0
1752402300,2952.28,2952.28,2951.46,2951.64,699460.0
1752402360,2951.63,2951.8,2951.63,2951.79,149264.0
1752402420,2951.79,2951.96,2951.66,2951.83,150874.0
1752402480,2951.83,2952.17,2951.82,2952.17,91476.0
1752402540,2952.17,2953.0,2952.16,2952.99,124108.0
1752402600,2952.99,2953.36,2951.84,2951.85,240642.0
1752402660,2951.85,2951.85,2948.95,2949.29,1074110.0
1752402720,2949.3,2949.88,2948.78,2948.78,361286.0
1752402780,2948.79,2948.93,2948.13,2948.6,329372.0
1752402840,2948.59,2950.12,2948.58,2950.11,270112.0
1752402900,2950.11,2950.37,2949.44,2949.44,123510.0
1752402960,2949.44,2950.19,2949.37,2949.37,328934.0
1752403020,2949.38,2949.53,2949.02,2949.03,335572.0
1752403080,2949.04,2949.08,2949.0,2949.0,391004.0
1752403140,2949.01,2949.3,2948.64,2948.79,159796.0
1752403200,2948.79,2950.0,2948.79,2949.99,100282.0
1752403260,2950.0,2950.0,2949.02,2949.02,245952.0
1752403320,2949.02,2949.3,2949.0,2949.01,189084.0
1752403380,2949.01,2949.94,2949.01,2949.94,182422.0
1752403440,2949.93,2949.94,2949.71,2949.72,110068.0
1752403500,2949.71,2949.72,2949.03,2949.04,296966.0
1752403560,2949.03,2949.04,2948.41,2948.7,296432.0
1752403620,2948.7,2948.7,2946.01,2946.01,1020234.0
1752403680,2946.01,2947.21,2944.18,2947.2,1281986.0
1752403740,2947.2,2948.64,2947.2,2948.63,616814.0
1752403800,2948.63,2948.63,2945.61,2945.61,505478.0
1752403860,2945.62,2946.0,2944.75,2946.0,1350254.0
1752403920,2945.99,2946.78,2945.99,2946.14,602710.0
1752403980,2946.13,2946.91,2946.13,2946.63,280828.0
1752404040,2946.63,2947.17,2946.63,2946.74,124276.0
1752404100,2946.74,2947.17,2945.28,2946.0,610066.0
1752404160,2946.0,2946.24,2946.0,2946.08,154008.0
1752404220,2946.08,2946.55,2946.08,2946.55,168424.0
1752404280,2946.55,2946.55,2946.27,2946.28,88320.0
1752404340,2946.27,2947.59,2946.27,2947.59,288908.0
1752404400,2947.59,2948.51,2947.59,2948.51,349716.0
1752404460,2948.51,2950.42,2948.5,2950.42,1087072.0
1752404520,2950.42,2951.17,2949.5,2949.51,826100.0
1752404580,2949.51,2950.11,2949.1,2949.84,220560.0
1752404640,2949.84,2951.8,2949.84,2951.79,366752.0
1752404700,2951.8,2953.45,2951.06,2953.45,656086.0
1752404760,2953.45,2954.25,2953.0,2954.0,333182.0
1752404820,2953.91,2956.93,2953.9,2956.23,1630642.0
1752404880,2956.23,2956.86,2955.47,2955.78,983260.0
1752404940,2955.79,2956.07,2955.78,2955.92,262424.0
1752405000,2955.91,2957.68,2955.91,2957.09,1240948.0
1752405060,2957.09,2957.09,2955.91,2956.37,430960.0
1752405120,2956.37,2957.9,2956.37,2957.84,682498.0
1752405180,2957.84,2961.55,2957.84,2959.84,2748342.0
1752405240,2959.84,2960.0,2959.09,2959.57,734078.0
1752405300,2959.57,2964.66,2959.57,2961.82,4148988.0
1752405360,2961.82,2961.82,2960.17,2960.89,817908.0
1752405420,2960.88,2962.51,2960.61,2962.39,1160802.0
1752405480,2962.38,2962.39,2959.34,2959.34,1106890.0
1752405540,2959.23,2959.24,2957.03,2957.04,1471982.0
1752405600,2957.03,2957.84,2956.67,2956.67,1129872.0
1752405660,2956.68,2957.14,2956.16,2957.01,609076.0
1752405720,2957.0,2957.01,2954.89,2955.14,1199426.0
1752405780,2955.82,2957.99,2955.81,2957.99,1099956.0
1752405840,2957.99,2962.23,2957.83,2962.22,2633966.0
1752405900,2961.94,2961.94,2959.91,2961.78,1196538.0
1752405960,2961.99,2962.26,2961.6,2961.97,1212536.0
1752406020,2961.96,2962.0,2961.28,2961.41,664928.0
1752406080,2961.42,2962.6,2961.41,2962.59,750798.0
1752406140,2962.6,2963.08,2962.29,2962.34,853448.0
1752406200,2962.34,2962.5,2960.4,2960.99,1013064.0
1752406260,2960.99,2962.57,2960.8,2962.23,932102.0
1752406320,2962.23,2962.23,2960.34,2961.84,518312.0
1752406380,2961.5,2961.65,2960.45,2960.85,663776.0
1752406440,2960.85,2961.0,2960.38,2960.82,465994.0
1752406500,2960.82,2961.0,2960.27,2960.27,222568.0
1752406560,2960.22,2960.61,2960.0,2960.34,287318.0
1752406620,2960.34,2961.9,2960.06,2961.57,936736.0
1752406680,2961.57,2962.22,2961.2,2961.76,309772.0
1752406740,2961.76,2962.05,2961.05,2961.06,676056.0
1752406800,2961.06,2961.84,2961.05,2961.84,385800.0
1752406860,2961.84,2961.92,2960.74,2961.65,860254.0
1752406920,2961.64,2961.65,2960.3,2960.93,659902.0
1752406980,2960.94,2962.16,2960.85,2961.85,1004088.0
1752407040,2961.85,2962.22,2961.54,2961.55,277340.0
1752407100,2961.54,2961.93,2960.32,2960.33,302440.0
1752407160,2960.32,2960.94,2959.32,2960.76,469676.0
1752407220,2960.77,2960.77,2958.37,2958.9,597972.0
1752407280,2958.9,2959.63,2958.9,2959.62,261502.0
1752407340,2959.63,2961.68,2959.62,2960.02,505328.0
1752407400,2960.02,2960.32,2960.02,2960.03,288060.0
1752407460,2960.03,2960.03,2959.63,2959.63,130604.0
1752407520,2959.63,2960.0,2959.63,2959.82,223898.0
1752407580,2959.82,2960.0,2959.81,2959.83,121790.0
1752407640,2959.83,2961.5,2959.62,2961.49,250956.0
1752407700,2961.49,2962.63,2961.49,2962.09,524806.0
1752407760,2962.09,2962.22,2961.74,2962.22,434954.0
1752407820,2962.21,2963.73,2962.21,2963.52,815480.0
1752407880,2963.52,2963.7,2957.77,2963.07,2105316.0
1752407940,2963.08,2964.12,2963.07,2963.32,1274952.0
1752408000,2963.32,2963.54,2961.68,2963.53,1321260.0
1752408060,2963.53,2964.4,2963.53,2964.18,611074.0
1752408120,2964.18,2964.51,2963.51,2964.05,1628754.0
1752408180,2964.05,2965.7,2963.71,2965.7,1147100.0
1752408240,2965.77,2965.99,2964.36,2964.43,940758.0
1752408300,2964.43,2964.6,2962.94,2962.94,580674.0
1752408360,2962.57,2963.0,2961.77,2962.13,1023548.0
1752408420,2962.0,2962.3,2961.09,2962.2,679656.0
1752408480,2962.21,2962.32,2961.53,2962.31,288276.0
1752408540,2962.31,2963.3,2962.31,2962.44,351876.0
1752408600,2962.44,2962.64,2961.71,2961.71,705624.0
1752408660,2961.72,2961.72,2959.0,2959.01,770482.0
1752408720,2959.01,2960.08,2958.13,2960.08,1016754.0
1752408780,2960.16,2960.76,2960.16,2960.76,193686.0
1752408840,2960.76,2960.76,2960.18,2960.48,165324.0
1752408900,2960.48,2960.48,2958.36,2958.37,563966.0
1752408960,2958.37,2960.93,2958.37,2960.64,265832.0
1752409020,2960.91,2961.48,2960.91,2961.48,326056.0
1752409080,2961.53,2962.93,2961.53,2962.14,364146.0
1752409140,2962.14,2964.32,2962.13,2964.32,726744.0
1752409200,2964.31,2964.84,2963.53,2964.84,443562.0
1752409260,2964.84,2964.85,2963.48,2963.83,431518.0
1752409320,2963.84,2963.84,2962.38,2962.57,309602.0
1752409380,2962.58,2964.68,2962.57,2963.89,483324.0
1752409440,2963.88,2964.0,2963.43,2963.75,431596.0
1752409500,2963.76,2964.0,2963.35,2963.57,613014.0
1752409560,2963.56,2964.36,2963.47,2963.48,566114.0
1752409620,2963.48,2966.04,2963.48,2963.85,1609576.0
1752409680,2963.85,2964.42,2963.53,2963.75,490396.0
1752409740,2963.75,2963.91,2963.17,2963.91,673876.0
1752409800,2963.91,2964.33,2962.13,2962.92,1065510.0
1752409860,2962.92,2971.76,2962.92,2968.85,13122036.0
1752409920,2968.65,2969.16,2966.8,2969.16,2956300.0
1752409980,2969.07,2969.08,2967.49,2968.55,1343234.0
1752410040,2968.56,2968.56,2965.16,2967.47,1287552.0
1752410100,2967.47,2967.66,2967.08,2967.65,664122.0
1752410160,2967.66,2970.49,2967.65,2969.44,1580272.0
1752410220,2969.34,2969.34,2966.61,2966.61,724282.0
1752410280,2966.61,2969.06,2966.61,2968.41,1683892.0
1752410340,2968.0,2969.72,2966.12,2969.14,1684506.0
1752410400,2969.18,2970.18,2968.01,2969.73,1023324.0
1752410460,2969.47,2969.47,2967.73,2968.04,344392.0
1752410520,2968.04,2968.9,2967.99,2968.9,324500.0
1752410580,2968.9,2973.34,2968.9,2971.25,1634724.0
1752410640,2971.24,2972.87,2971.24,2972.67,934834.0
1752410700,2972.67,2972.67,2970.17,2970.18,1214608.0
1752410760,2970.18,2971.68,2970.17,2971.6,718610.0
1752410820,2971.61,2971.61,2969.7,2970.4,957542.0
1752410880,2970.4,2970.68,2969.14,2969.39,905058.0
1752410940,2969.39,2974.69,2969.39,2974.1,2119220.0
1752411000,2973.77,2988.0,2972.54,2982.43,17654470.0
1752411060,2982.44,2986.38,2980.24,2984.44,5008480.0
1752411120,2983.94,2992.76,2983.94,2988.68,10067608.0
1752411180,2988.68,2992.47,2988.68,2990.01,7282056.0
1752411240,2989.74,2992.23,2986.94,2989.66,4672744.0
1752411300,2989.64,2989.64,2985.64,2988.1,4659148.0
1752411360,2988.1,2988.1,2984.0,2985.03,1981160.0
1752411420,2985.03,2985.5,2982.37,2983.44,2734740.0
1752411480,2983.44,2985.0,2983.19,2983.78,1789468.0
1752411540,2983.77,2985.48,2982.0,2985.1,2419036.0
1752411600,2985.1,2989.36,2984.4,2988.82,3974132.0
1752411660,2988.88,2989.25,2986.03,2986.6,1718988.0
1752411720,2986.6,2988.87,2986.6,2987.83,1749216.0
1752411780,2987.84,2987.84,2982.26,2982.26,1601358.0
1752411840,2982.89,2982.89,2980.93,2981.18,3212194.0
1752411900,2981.19,2982.58,2980.78,2981.24,2448620.0
1752411960,2981.3,2982.46,2981.11,2982.37,1170926.0
1752412020,2982.44,2982.57,2978.86,2978.86,4236184.0
1752412080,2978.86,2980.29,2978.03,2979.66,1352202.0
1752412140,2979.67,2981.61,2979.66,2981.0,709834.0
1752412200,2981.0,2985.0,2981.0,2984.53,1182956.0
1752412260,2984.24,2984.24,2979.18,2979.58,1390504.0
1752412320,2979.57,2979.58,2975.12,2975.62,1755646.0
1752412380,2975.99,2975.99,2972.18,2975.89,5538728.0
1752412440,2975.89,2977.74,2973.47,2973.47,1517800.0
1752412500,2973.47,2976.55,2973.47,2976.53,2024380.0
1752412560,2976.87,2977.12,2975.72,2976.6,2348470.0
1752412620,2976.6,2976.6,2973.58,2974.99,2094550.0
1752412680,2975.63,2977.77,2975.63,2977.01,762164.0
1752412740,2977.0,2977.01,2975.58,2976.54,705228.0
1752412800,2976.54,2978.71,2976.37,2977.44,1130034.0
1752412860,2977.73,2978.9,2977.31,2978.4,619890.0
1752412920,2978.4,2980.43,2978.4,2980.2,1489540.0
1752412980,2980.19,2981.8,2980.0,2980.36,916114.0
1752413040,2980.36,2981.0,2980.2,2980.34,462186.0
1752413100,2980.18,2981.2,2980.0,2980.71,1022052.0
1752413160,2980.71,2980.71,2979.38,2980.0,407884.0
1752413220,2980.0,2980.01,2978.76,2978.76,435726.0
1752413280,2978.76,2979.01,2977.09,2977.09,1957294.0
1752413340,2977.09,2978.4,2976.6,2977.98,390676.0
1752413400,2977.97,2980.13,2977.97,2979.97,897186.0
1752413460,2979.97,2981.69,2979.97,2980.94,1020272.0
1752413520,2980.95,2983.38,2980.94,2983.38,1021386.0
1752413580,2983.28,2983.87,2981.87,2983.87,1163998.0
1752413640,2983.87,2987.73,2983.82,2987.61,2152808.0
1752413700,2987.61,2988.25,2984.76,2985.53,2564436.0
1752413760,2985.53,2986.98,2985.05,2985.85,1104434.0
1752413820,2985.84,2985.85,2981.7,2983.11,1274460.0
1752413880,2983.11,2984.73,2982.68,2984.73,387226.0
1752413940,2984.72,2986.56,2984.3,2985.22,892940.0
1752414000,2985.23,2985.77,2984.51,2984.96,981690.0
1752414060,2984.97,2986.67,2984.85,2985.79,1333308.0
1752414120,2986.04,2986.04,2983.53,2984.85,736230.0
1752414180,2984.86,2985.76,2984.11,2984.11,747510.0
1752414240,2984.11,2985.33,2984.0,2984.65,336340.0
1752414300,2984.65,2984.65,2982.34,2982.99,734110.0
1752414360,2982.98,2989.34,2982.98,2988.74,1952934.0
1752414420,2988.74,2994.22,2988.74,2991.58,5134574.0
1752414480,2991.57,2991.58,2987.48,2989.36,2022270.0
1752414540,2989.37,2990.94,2988.12,2989.87,1152210.0
1752414600,2989.87,2989.99,2988.54,2989.99,837328.0
1752414660,2989.99,2991.52,2987.17,2989.13,2731134.0
1752414720,2989.12,2990.07,2986.44,2986.45,1472006.0
1752414780,2987.25,2987.3,2983.36,2984.71,1194412.0
1752414840,2984.7,2986.42,2983.93,2985.37,1533534.0
1752414900,2985.11,2988.31,2985.11,2987.57,634910.0
1752414960,2987.57,2988.77,2987.36,2988.26,462070.0
1752415020,2988.26,2988.27,2987.48,2988.19,449308.0
1752415080,2988.18,2988.62,2988.1,2988.61,348508.0
1752415140,2988.76,2988.99,2988.21,2988.21,504310.0
1752415200,2988.21,2989.57,2988.21,2988.4,1274330.0
1752415260,2988.4,2988.4,2985.02,2985.66,748912.0
1752415320,2985.66,2985.66,2982.54,2983.23,1202906.0
1752415380,2983.46,2985.87,2983.46,2985.86,845808.0
1752415440,2985.87,2985.87,2984.12,2984.36,726318.0
1752415500,2984.36,2985.77,2984.0,2984.01,478870.0
1752415560,2984.01,2987.72,2983.28,2987.71,771122.0
1752415620,2987.71,2988.12,2986.66,2986.91,812082.0
1752415680,2986.67,2987.38,2985.15,2987.13,509432.0
1752415740,2987.13,2988.0,2987.13,2987.35,693818.0
1752415800,2987.35,2987.56,2985.45,2987.43,742338.0
1752415860,2987.43,2990.48,2987.11,2988.97,905954.0
1752415920,2988.98,2990.54,2988.31,2990.44,1020686.0
1752415980,2990.43,2993.82,2990.43,2993.42,2322860.0
1752416040,2993.42,2994.77,2992.06,2994.01,2701810.0
1752416100,2994.1,2995.77,2993.61,2995.29,2150214.0
1752416160,2995.29,2996.91,2992.79,2994.69,3616064.0
1752416220,2994.68,2995.53,2993.75,2994.43,1796272.0
1752416280,2994.85,3007.76,2994.85,2998.83,17728146.0
1752416340,2998.47,3017.32,2997.72,3016.79,18162848.0
1752416400,3016.45,3019.52,3012.13,3014.6,12648504.0
1752416460,3014.52,3014.52,3006.09,3011.94,10372368.0
1752416520,3012.01,3014.16,2995.4,3000.13,13918480.0
1752416580,2999.41,3004.99,2999.41,3003.13,4740974.0
1752416640,3003.12,3005.99,3001.71,3003.43,3505898.0
1752416700,3003.47,3004.3,2999.54,3003.49,7590078.0
1752416760,3003.49,3003.72,2999.76,2999.78,3344948.0
1752416820,2999.78,3002.8,2998.66,3000.98,1781576.0
1752416880,3000.98,3004.11,3000.21,3003.09,1617006.0
1752416940,3002.7,3005.77,3001.11,3005.45,2319768.0
1752417000,3005.77,3005.77,3001.02,3002.03,2178086.0
1752417060,3002.03,3003.54,3001.06,3001.58,1712728.0
1752417120,3001.57,3002.52,2996.74,3001.72,4576278.0
1752417180,3001.83,3001.83,2998.4,3000.92,2313688.0
1752417240,3000.98,3003.9,3000.98,3001.8,1371600.0
1752417300,3001.8,3001.8,2998.37,2998.68,1833140.0
1752417360,2998.63,2999.0,2995.73,2998.86,3047556.0
1752417420,2998.86,3000.22,2998.65,2999.87,1272352.0
1752417480,2999.87,2999.88,2996.66,2997.01,918706.0
1752417540,2996.34,2997.96,2996.14,2996.28,2735688.0
1752417600,2996.23,2999.41,2996.09,2999.33,1864102.0
1752417660,2999.52,3002.08,2999.52,3000.86,2288352.0
1752417720,3000.85,3001.6,2999.44,3000.25,703260.0
1752417780,3000.25,3000.26,2997.52,2997.52,1049358.0
1752417840,2997.52,2997.52,2986.31,2988.58,10559544.0
1752417900,2988.24,2993.67,2988.24,2992.24,3096136.0
1752417960,2992.22,2995.41,2986.95,2987.9,4262904.0
1752418020,2987.84,2988.64,2983.34,2983.47,5466956.0
1752418080,2983.15,2988.49,2981.01,2988.49,7082230.0
1752418140,2988.2,2988.2,2983.12,2983.97,2084602.0
1752418200,2983.89,2983.89,2975.86,2979.26,8237756.0
1752418260,2979.27,2982.61,2978.84,2980.62,2687458.0
1752418320,2980.47,2982.41,2978.74,2979.91,2714790.0
1752418380,2980.48,2983.82,2980.48,2983.82,1385146.0
1752418440,2983.61,2985.87,2982.81,2985.81,2254114.0
1752418500,2985.81,2985.81,2983.11,2983.88,1715356.0
1752418560,2984.05,2987.27,2983.88,2986.86,1256414.0
1752418620,2986.86,2988.01,2985.0,2985.16,1634694.0
1752418680,2985.03,2985.85,2985.02,2985.54,907372.0
1752418740,2985.53,2986.53,2985.49,2986.21,420462.0
1752418800,2986.22,2989.28,2986.21,2988.29,1763584.0
1752418860,2988.28,2991.91,2988.28,2989.78,1790812.0
1752418920,2989.77,2991.32,2989.06,2990.99,1769964.0
1752418980,2991.0,2991.68,2990.2,2991.23,1146996.0
1752419040,2991.23,2991.23,2988.01,2988.01,1204792.0
1752419100,2988.01,2988.01,2983.48,2987.6,1916662.0
1752419160,2987.57,2989.45,2987.41,2988.75,749140.0
1752419220,2988.76,2990.44,2988.64,2990.44,616866.0
1752419280,2990.43,2992.47,2990.14,2992.47,1600276.0
1752419340,2992.58,2996.46,2992.0,2995.38,4368570.0
1752419400,2995.38,2995.51,2993.25,2993.92,2624916.0
1752419460,2993.93,2996.53,2993.92,2996.46,1853568.0
1752419520,2996.46,2996.46,2992.35,2994.36,1058442.0
1752419580,2994.36,2995.78,2994.0,2994.27,633812.0
1752419640,2994.26,3001.58,2993.5,2998.93,6991162.0
1752419700,2998.93,2999.95,2997.36,2998.26,1587032.0
1752419760,2998.27,3000.76,2998.1,3000.76,2146424.0
1752419820,3000.76,3002.04,2997.93,3000.19,2075328.0
1752419880,3000.18,3001.78,2999.69,3001.62,1033038.0
1752419940,3001.29,3003.99,3001.08,3003.99,2608384.0
1752420000,3003.99,3004.0,3002.0,3003.23,1726550.0
1752420060,3003.24,3003.66,3000.27,3000.27,1628782.0
1752420120,3000.15,3000.15,2994.91,2998.06,2452046.0
1752420180,2998.06,2998.83,2995.8,2996.1,2496374.0
1752420240,2996.1,2996.1,2994.69,2995.29,1234522.0
1752420300,2995.28,2995.29,2990.58,2993.49,2225608.0
1752420360,2993.49,2998.19,2993.48,2997.46,786264.0
1752420420,2997.12,2997.12,2995.84,2996.28,552760.0
1752420480,2996.28,2998.21,2996.28,2997.48,430584.0
1752420540,2997.48,2998.7,2997.48,2997.75,518320.0
1752420600,2997.75,2997.75,2994.53,2995.98,676376.0
1752420660,2995.81,2995.81,2992.26,2993.61,580854.0
1752420720,2993.62,2996.26,2993.55,2993.63,1232336.0
1752420780,2993.63,2993.63,2990.25,2991.99,1639110.0
1752420840,2991.99,2992.45,2989.7,2990.01,1411732.0
1752420900,2990.0,2993.71,2989.5,2991.48,1595348.0
1752420960,2991.49,2992.93,2989.82,2990.13,2018516.0
1752421020,2990.13,2992.51,2987.31,2988.51,3028246.0
1752421080,2988.85,2988.85,2983.16,2984.34,4212434.0
1752421140,2984.76,2986.74,2983.41,2986.74,1864598.0
1752421200,2986.26,2990.0,2985.64,2988.62,1502980.0
1752421260,2988.62,2991.27,2987.25,2991.11,954160.0
1752421320,2991.12,2993.47,2991.11,2992.39,741694.0
1752421380,2992.39,2992.66,2987.76,2987.77,992320.0
1752421440,2987.07,2990.0,2987.07,2990.0,1038434.0
1752421500,2989.37,2989.61,2988.01,2988.01,556552.0
1752421560,2988.01,2989.71,2985.63,2988.41,1577176.0
1752421620,2988.41,2989.85,2988.24,2989.0,315378.0
1752421680,2989.0,2990.18,2988.82,2989.71,485778.0
1752421740,2989.71,2991.29,2989.71,2991.29,486870.0
1752421800,2991.31,2993.27,2991.31,2992.01,1411946.0
1752421860,2992.01,2993.35,2991.18,2991.18,986198.0
1752421920,2991.19,2992.04,2988.7,2989.52,1983886.0
1752421980,2989.52,2989.52,2987.1,2987.43,899860.0
1752422040,2987.43,2989.52,2987.42,2989.24,376902.0
1752422100,2989.23,2989.52,2987.41,2988.2,366928.0
1752422160,2988.21,2990.0,2988.15,2989.95,393980.0
1752422220,2989.95,2994.62,2989.27,2994.62,695352.0
1752422280,2991.37,2994.78,2991.37,2992.1,2613256.0
1752422340,2992.09,2992.1,2990.97,2990.97,634336.0
1752422400,2990.97,2992.53,2990.97,2991.01,993488.0
1752422460,2991.01,2991.01,2989.22,2989.23,617670.0
1752422520,2989.22,2990.58,2987.68,2989.21,807242.0
1752422580,2989.21,2990.22,2988.12,2990.21,356806.0
1752422640,2990.21,2995.47,2990.21,2995.47,2578652.0
1752422700,2995.61,2995.64,2993.02,2993.97,1558460.0
1752422760,2993.97,2996.99,2993.97,2995.4,1269098.0
1752422820,2995.4,2996.73,2994.12,2995.83,915930.0
1752422880,2995.85,2996.5,2994.57,2995.71,404978.0
1752422940,2995.71,2995.97,2994.43,2995.85,454146.0
1752423000,2995.92,2996.0,2994.31,2994.47,447086.0
1752423060,2994.47,2994.74,2992.0,2992.0,467136.0
1752423120,2992.01,2992.01,2986.39,2987.39,1511648.0
1752423180,2987.4,2989.11,2987.04,2987.72,873312.0
1752423240,2987.72,2988.26,2987.13,2987.36,989518.0
1752423300,2987.36,2989.17,2986.82,2989.17,615318.0
1752423360,2989.55,2992.27,2988.97,2989.32,976990.0
1752423420,2989.32,2989.32,2985.65,2987.32,1430646.0
1752423480,2987.3,2992.8,2986.15,2992.8,850556.0
1752423540,2992.79,2992.8,2990.42,2990.43,739972.0
1752423600,2990.42,2992.89,2990.12,2992.89,488394.0
1752423660,2992.96,2998.23,2992.88,2997.59,2589504.0
1752423720,2997.58,2998.35,2995.27,2996.38,1845224.0
1752423780,2996.73,2996.81,2994.03,2994.23,913794.0
1752423840,2994.22,2994.51,2991.24,2991.25,883556.0
1752423900,2991.25,2993.16,2990.87,2992.03,1163278.0
1752423960,2992.04,2992.77,2990.8,2991.44,373724.0
1752424020,2991.43,2991.8,2990.06,2990.27,315746.0
1752424080,2990.07,2991.33,2988.74,2991.33,850518.0
1752424140,2991.32,2991.44,2989.93,2990.33,187848.0
1752424200,2990.34,2990.34,2987.17,2987.89,1068060.0
1752424260,2987.89,2988.34,2986.63,2986.85,1219294.0
1752424320,2986.97,2987.27,2984.25,2986.73,2320608.0
1752424380,2986.73,2988.43,2986.73,2987.94,1201286.0
1752424440,2987.93,2990.0,2987.93,2989.21,456116.0
1752424500,2989.06,2989.06,2986.71,2988.06,675072.0
1752424560,2988.06,2988.52,2986.3,2988.51,553620.0
1752424620,2988.52,2990.25,2988.24,2990.25,693156.0
1752424680,2990.24,2990.38,2988.17,2990.37,470074.0
1752424740,2990.37,2991.62,2989.95,2990.01,1124816.0
1752424800,2990.0,2990.01,2989.48,2989.61,213404.0
1752424860,2989.43,2990.32,2987.71,2990.01,652578.0
1752424920,2990.01,2990.01,2987.99,2987.99,162718.0
1752424980,2987.99,2989.74,2987.99,2989.56,274192.0
1752425040,2989.57,2989.57,2988.62,2989.2,358334.0
1752425100,2989.2,2989.2,2986.01,2988.21,1059328.0
1752425160,2988.21,2988.51,2985.77,2986.6,607038.0
1752425220,2986.59,2986.6,2984.43,2984.79,1012522.0
1752425280,2984.78,2985.99,2984.78,2984.93,801534.0
1752425340,2984.92,2985.71,2982.35,2983.37,1727520.0
1752425400,2983.65,2983.65,2981.01,2981.78,2471898.0
1752425460,2982.03,2983.52,2975.24,2978.7,6158374.0
1752425520,2978.38,2978.38,2973.74,2976.38,7485992.0
1752425580,2976.38,2980.72,2975.49,2977.15,3063472.0
1752425640,2977.15,2979.76,2977.15,2979.62,875216.0
1752425700,2979.62,2981.65,2979.08,2979.08,1676586.0
1752425760,2979.09,2979.36,2977.02,2977.89,930138.0
1752425820,2977.99,2978.74,2976.34,2976.51,1011940.0
1752425880,2976.74,2977.25,2974.59,2974.73,1552688.0
1752425940,2974.74,2975.13,2971.4,2973.16,4514588.0
1752426000,2973.15,2973.16,2968.01,2968.02,6971140.0
1752426060,2968.01,2969.34,2962.09,2967.29,11036196.0
1752426120,2967.29,2970.0,2965.84,2969.97,2196846.0
1752426180,2969.96,2971.08,2968.89,2968.89,1403868.0
1752426240,2968.9,2970.67,2967.59,2969.42,2388642.0
1752426300,2969.42,2970.42,2969.32,2969.97,1951404.0
1752426360,2970.23,2972.0,2969.13,2971.98,1046522.0
1752426420,2971.98,2974.98,2971.56,2973.02,1930376.0
1752426480,2972.61,2976.92,2972.61,2976.58,3012308.0
1752426540,2976.63,2978.61,2976.52,2978.0,1688904.0
1752426600,2978.0,2979.89,2978.0,2979.16,1830034.0
1752426660,2979.13,2979.17,2978.48,2978.8,817774.0
1752426720,2978.8,2979.47,2978.15,2978.52,494814.0
1752426780,2978.52,2978.52,2977.31,2978.38,571830.0
1752426840,2978.39,2978.66,2977.48,2978.66,287882.0
1752426900,2978.66,2980.19,2978.36,2978.38,591274.0
1752426960,2978.38,2980.69,2978.37,2980.31,1209186.0
1752427020,2980.3,2980.31,2977.48,2978.29,557120.0
1752427080,2978.29,2980.6,2978.2,2979.79,443332.0
1752427140,2979.79,2980.42,2978.22,2980.23,267760.0
1752427200,2980.24,2982.88,2980.0,2981.68,644262.0
1752427260,2981.69,2983.59,2981.68,2983.5,1647614.0
1752427320,2983.5,2984.33,2982.41,2983.77,1189804.0
1752427380,2983.77,2985.69,2983.77,2984.4,1275430.0
1752427440,2984.63,2985.0,2984.2,2984.47,343854.0
1752427500,2984.69,2984.79,2984.21,2984.51,482614.0
1752427560,2984.5,2985.4,2984.5,2985.4,469660.0
1752427620,2985.4,2986.4,2984.48,2986.38,1576442.0
1752427680,2986.38,2987.9,2985.35,2985.9,1467346.0
1752427740,2985.9,2986.91,2985.9,2986.41,652810.0
1752427800,2986.42,2988.59,2986.41,2986.65,1776372.0
1752427860,2986.66,2987.58,2986.65,2987.58,372798.0
1752427920,2987.58,2993.46,2987.58,2993.46,3078728.0
1752427980,2993.04,2994.24,2989.32,2990.5,3151076.0
1752428040,2990.5,2991.56,2990.5,2990.55,637058.0
1752428100,2990.93,2992.0,2990.93,2991.88,716632.0
1752428160,2992.27,2994.38,2992.27,2994.38,1077340.0
1752428220,2994.38,2995.35,2992.22,2993.0,3613520.0
1752428280,2992.8,2992.95,2990.94,2991.87,1006020.0
1752428340,2991.87,2992.2,2991.24,2991.48,328514.0
1752428400,2991.71,2992.76,2991.71,2992.52,689046.0
1752428460,2992.52,2994.0,2992.52,2994.0,556036.0
1752428520,2994.0,2994.0,2992.23,2992.24,1165160.0
1752428580,2992.24,2993.13,2992.24,2993.13,570524.0
1752428640,2993.12,2993.32,2991.66,2991.91,645090.0
1752428700,2991.9,2992.9,2991.51,2992.7,483014.0
1752428760,2992.71,2993.28,2992.7,2993.27,399404.0
1752428820,2993.27,2994.46,2992.54,2993.8,1017098.0
1752428880,2993.8,2994.14,2992.94,2993.5,448262.0
1752428940,2993.5,2993.51,2992.14,2992.15,239494.0
1752429000,2992.15,2992.15,2989.04,2991.5,1433502.0
1752429060,2991.57,2993.1,2991.57,2993.1,577474.0
1752429120,2993.1,2994.34,2992.38,2993.93,507042.0
1752429180,2993.93,2994.94,2992.8,2992.8,508486.0
1752429240,2992.81,2992.81,2990.08,2992.31,1113090.0
1752429300,2992.31,2994.29,2991.8,2994.29,385168.0
1752429360,2994.29,2994.3,2991.97,2992.61,352168.0
1752429420,2992.61,2993.31,2991.43,2991.75,355596.0
1752429480,2991.75,2992.03,2990.0,2991.79,995626.0
1752429540,2991.79,2991.79,2990.02,2990.61,812090.0
1752429600,2990.65,2991.79,2990.11,2990.11,365514.0
1752429660,2990.01,2990.01,2985.74,2989.0,2487202.0
1752429720,2989.34,2993.53,2989.34,2993.16,626542.0
1752429780,2993.16,2996.5,2993.15,2996.5,1369640.0
1752429840,2996.5,2996.5,2989.71,2990.0,1064442.0
1752429900,2990.0,2990.81,2988.54,2989.79,667218.0
1752429960,2990.2,2992.13,2990.16,2991.8,399676.0
1752430020,2991.8,2993.95,2990.08,2993.77,410682.0
1752430080,2993.76,2993.77,2991.55,2992.75,329284.0
1752430140,2992.75,2992.87,2991.65,2991.69,194626.0
1752430200,2991.6,2994.5,2991.15,2993.94,264462.0
1752430260,2993.62,2994.99,2993.25,2994.97,472608.0
1752430320,2994.98,2995.56,2993.03,2993.03,878432.0
1752430380,2993.21,2993.82,2993.14,2993.69,298710.0
1752430440,2993.99,2994.34,2993.13,2994.34,239978.0
1752430500,2994.33,2994.92,2992.59,2993.25,243832.0
1752430560,2993.25,2995.5,2993.25,2995.16,1109290.0
1752430620,2995.16,2995.16,2993.01,2994.48,253794.0
1752430680,2994.48,2995.64,2994.48,2995.17,293218.0
1752430740,2995.16,2995.36,2993.95,2994.95,409202.0
1752430800,2994.96,2996.71,2994.8,2996.59,895302.0
1752430860,2996.79,2998.53,2996.79,2997.03,1434106.0
1752430920,2997.03,2997.03,2995.0,2996.54,560716.0
1752430980,2996.55,2996.85,2995.5,2995.81,356536.0
1752431040,2995.8,2997.74,2995.8,2995.8,550138.0
1752431100,2995.8,2998.32,2995.8,2998.32,788064.0
1752431160,2998.32,3000.6,2995.76,2996.19,2630306.0
1752431220,2996.3,2999.79,2996.3,2999.03,938436.0
1752431280,2999.03,2999.41,2996.44,2996.82,1656882.0
1752431340,2996.82,2996.82,2994.15,2996.69,1087750.0
1752431400,2996.99,2997.17,2994.37,2996.12,432318.0
1752431460,2996.19,2996.6,2995.01,2995.82,438970.0
1752431520,2995.82,2995.82,2993.01,2993.24,1201458.0
1752431580,2993.49,2996.16,2993.49,2996.16,400040.0
1752431640,2996.43,2997.3,2996.19,2996.42,286548.0
1752431700,2996.43,2997.38,2994.96,2994.97,298748.0
1752431760,2994.97,2996.58,2994.96,2996.38,122978.0
1752431820,2996.38,2997.85,2996.38,2997.85,462786.0
1752431880,2997.85,2998.73,2995.85,2997.34,1438364.0
1752431940,2997.34,2998.34,2997.0,2998.1,278080.0
1752432000,2997.62,2997.62,2995.65,2995.85,494308.0
1752432060,2995.86,2996.48,2995.38,2995.68,443710.0
1752432120,2995.69,2995.98,2995.02,2995.68,253478.0
1752432180,2995.68,2996.25,2995.66,2995.66,104518.0
1752432240,2995.66,2995.67,2994.0,2994.16,336898.0
1752432300,2994.16,2994.36,2993.38,2994.0,933890.0
1752432360,2994.0,2994.0,2989.49,2989.49,1672854.0
1752432420,2989.49,2990.13,2989.04,2989.86,1092394.0
1752432480,2989.86,2990.72,2989.58,2990.5,324268.0
1752432540,2990.49,2992.22,2990.49,2992.22,306864.0
1752432600,2992.21,2994.34,2991.61,2994.34,616684.0
1752432660,2994.34,2995.54,2993.8,2995.54,577246.0
1752432720,2995.54,2996.03,2994.44,2994.44,289006.0
1752432780,2994.45,2995.4,2993.66,2994.34,264830.0
1752432840,2994.34,2994.34,2992.01,2993.51,407754.0
1752432900,2993.5,2994.04,2992.86,2993.57,225720.0
1752432960,2993.57,2994.75,2993.56,2994.33,188206.0
1752433020,2994.33,2994.62,2993.66,2994.1,295882.0
1752433080,2994.09,2994.67,2993.53,2994.11,194234.0
1752433140,2994.1,2994.11,2992.59,2992.76,180226.0
1752433200,2992.76,2992.93,2992.12,2992.62,248450.0
1752433260,2992.62,2993.32,2991.6,2991.84,345760.0
1752433320,2991.81,2993.09,2991.08,2993.09,382268.0
1752433380,2993.09,2993.1,2992.11,2992.2,170234.0
1752433440,2992.2,2994.06,2992.2,2993.0,1746022.0
1752433500,2993.0,2994.88,2993.0,2993.96,1546854.0
1752433560,2993.95,2994.45,2993.59,2993.7,326832.0
1752433620,2993.7,2994.11,2992.22,2992.22,226170.0
1752433680,2992.23,2992.23,2990.86,2991.99,1077154.0
1752433740,2992.0,2995.28,2991.66,2995.28,711548.0
1752433800,2995.28,2995.28,2994.0,2994.3,1213930.0
1752433860,2994.29,2994.34,2993.46,2993.46,437230.0
1752433920,2993.47,2994.45,2993.46,2994.32,182442.0
1752433980,2994.32,2995.3,2994.13,2995.29,238268.0
1752434040,2995.29,2995.29,2994.16,2994.17,175162.0
1752434100,2994.17,2995.26,2992.61,2992.62,427790.0
1752434160,2992.62,2993.6,2992.62,2993.35,188914.0
1752434220,2993.35,2994.06,2992.5,2993.12,261320.0
1752434280,2993.12,2995.01,2993.12,2994.01,281904.0
1752434340,2994.01,2994.3,2993.38,2994.08,153140.0
1752434400,2994.09,2995.2,2993.66,2995.19,370814.0
1752434460,2995.19,2997.49,2994.65,2997.49,637664.0
1752434520,2997.48,2997.49,2996.89,2997.37,298044.0
1752434580,2997.37,2998.18,2997.04,2997.89,345104.0
1752434640,2997.89,2999.88,2997.06,2999.87,2068714.0
1752434700,2999.88,2999.98,2997.64,2999.47,2626606.0
1752434760,3000.0,3001.67,2999.41,3001.12,3566294.0
1752434820,3001.24,3003.54,3000.51,3002.94,3562440.0
1752434880,3002.66,3003.82,3002.0,3003.23,818956.0
1752434940,3003.22,3003.23,3000.52,3000.56,605878.0
1752435000,3000.56,3002.51,2999.87,3002.09,1143334.0
1752435060,3002.28,3003.85,3002.28,3003.0,1302554.0
1752435120,3003.0,3009.74,3003.0,3004.43,5212850.0
1752435180,3004.68,3004.73,3001.49,3002.74,1479108.0
1752435240,3002.73,3003.8,2997.01,2997.29,2222862.0
1752435300,2997.28,2999.0,2993.72,2998.5,4458758.0
1752435360,2998.73,2999.99,2997.66,2999.99,593422.0
1752435420,3000.0,3003.31,2999.12,2999.12,950680.0
1752435480,2999.48,2999.48,2995.46,2997.63,997090.0
1752435540,2997.81,2998.7,2997.07,2997.22,410940.0
1752435600,2997.22,2998.98,2995.92,2998.98,969300.0
1752435660,2998.98,2999.0,2996.91,2996.91,241098.0
1752435720,2996.91,2997.26,2995.85,2996.51,558810.0
1752435780,2996.51,2996.51,2994.43,2995.83,655178.0
1752435840,2995.88,2996.14,2995.02,2995.54,338378.0
1752435900,2995.54,2997.35,2993.03,2993.03,702930.0
1752435960,2993.44,2994.59,2991.41,2993.9,1438558.0
1752436020,2993.9,2994.77,2993.39,2994.41,465068.0
1752436080,2994.6,2995.0,2993.73,2994.7,327488.0
1752436140,2994.7,2996.27,2993.37,2995.36,742618.0
1752436200,2995.37,2997.65,2994.95,2997.46,705052.0
1752436260,2997.46,2997.46,2996.1,2996.48,610506.0
1752436320,2996.3,2996.3,2995.1,2995.95,164328.0
1752436380,2995.94,2995.99,2994.12,2995.08,457894.0
1752436440,2994.8,2994.8,2993.0,2993.34,182678.0
1752436500,2993.35,2994.2,2993.34,2994.1,458960.0
1752436560,2994.1,2995.01,2994.1,2994.44,160534.0
1752436620,2994.43,2994.43,2992.32,2992.42,552548.0
1752436680,2992.42,2992.99,2989.48,2989.48,1360684.0
1752436740,2989.48,2989.74,2986.92,2987.88,3013544.0
1752436800,2987.92,2989.16,2986.72,2986.72,933632.0
1752436860,2986.84,2986.85,2979.76,2984.03,6528262.0
1752436920,2984.3,2986.63,2984.3,2985.36,1037204.0
1752436980,2985.36,2985.36,2982.61,2983.8,758200.0
1752437040,2983.8,2983.9,2980.17,2980.17,1431488.0
1752437100,2980.17,2981.99,2978.93,2981.96,1834948.0
1752437160,2981.98,2981.98,2979.84,2980.33,627566.0
1752437220,2980.56,2983.61,2980.56,2983.61,690234.0
1752437280,2983.61,2985.02,2981.83,2982.62,1046286.0
1752437340,2982.88,2984.19,2982.88,2984.19,2841366.0
1752437400,2984.19,2984.91,2983.02,2983.35,2625550.0
1752437460,2983.35,2984.12,2983.34,2983.56,1285160.0
1752437520,2983.56,2984.36,2983.34,2984.18,1210866.0
1752437580,2984.18,2984.98,2983.82,2984.91,669628.0
1752437640,2984.97,2985.02,2983.49,2984.13,345190.0
1752437700,2984.12,2986.61,2983.62,2986.61,1015782.0
1752437760,2986.57,2986.57,2985.01,2985.9,771332.0
1752437820,2985.9,2989.0,2985.45,2988.85,1477122.0
1752437880,2988.85,2990.53,2988.63,2990.49,1136614.0
1752437940,2990.48,2992.1,2989.08,2990.01,2973008.0
1752438000,2990.01,2990.01,2988.52,2988.9,780602.0
1752438060,2988.89,2988.9,2986.3,2987.95,1809184.0
1752438120,2987.95,2987.95,2985.75,2985.76,320558.0
1752438180,2985.75,2987.15,2985.75,2986.78,257800.0
1752438240,2986.78,2987.18,2985.71,2987.17,507940.0
1752438300,2987.17,2987.18,2985.53,2987.17,274764.0
1752438360,2987.17,2988.13,2986.56,2986.83,277514.0
1752438420,2986.82,2987.73,2986.82,2987.13,113854.0
1752438480,2987.14,2990.28,2987.02,2990.28,402652.0
1752438540,2990.28,2991.84,2990.28,2990.7,634736.0
1752438600,2990.7,2991.98,2990.29,2991.09,817836.0
1752438660,2991.08,2993.68,2991.08,2993.3,1525846.0
1752438720,2993.47,2996.1,2992.5,2995.9,1071212.0
1752438780,2995.91,2996.2,2995.05,2995.58,464702.0
1752438840,2995.57,2996.51,2995.11,2995.12,1095160.0
1752438900,2995.12,2997.23,2994.54,2997.23,819154.0
1752438960,2997.23,2997.3,2995.27,2995.49,936314.0
1752439020,2995.5,2995.82,2994.99,2995.0,338062.0
1752439080,2995.0,2995.0,2991.89,2991.96,649308.0
1752439140,2991.71,2991.92,2990.66,2991.55,295218.0
1752439200,2991.56,2993.81,2991.41,2993.77,180732.0
1752439260,2993.76,2993.94,2992.41,2992.95,296162.0
1752439320,2992.96,2992.96,2992.24,2992.5,224904.0
1752439380,2992.49,2992.72,2990.64,2991.02,291444.0
1752439440,2991.03,2991.3,2989.2,2990.19,484988.0
1752439500,2990.2,2990.2,2988.8,2988.8,362132.0
1752439560,2988.8,2988.8,2987.47,2988.13,504366.0
1752439620,2988.13,2988.14,2986.44,2986.45,441434.0
1752439680,2986.68,2987.27,2986.03,2986.04,351978.0
1752439740,2986.04,2987.38,2986.03,2986.12,620250.0
1752439800,2986.12,2986.75,2985.64,2986.01,843268.0
1752439860,2986.0,2988.15,2984.6,2987.82,954122.0
1752439920,2987.81,2988.12,2986.59,2987.82,3309654.0
1752439980,2987.81,2988.88,2987.81,2988.87,1566504.0
1752440040,2988.88,2991.91,2988.38,2991.91,669796.0
1752440100,2991.91,2992.94,2990.54,2992.94,805058.0
1752440160,2992.94,2993.9,2992.53,2992.54,2467126.0
1752440220,2992.72,2993.5,2991.94,2991.95,227858.0
1752440280,2991.94,2991.95,2991.08,2991.09,383500.0
1752440340,2991.08,2991.09,2990.24,2990.58,284190.0
1752440400,2990.58,2990.58,2989.17,2989.99,582040.0
1752440460,2989.99,2990.0,2986.08,2986.08,913536.0
1752440520,2986.08,2987.0,2986.0,2986.51,378502.0
1752440580,2986.5,2986.67,2985.72,2986.21,510050.0
1752440640,2986.21,2988.42,2986.21,2988.15,702294.0
1752440700,2988.16,2988.16,2986.6,2986.6,231678.0
1752440760,2986.6,2986.61,2985.3,2985.3,265476.0
1752440820,2985.31,2985.31,2981.86,2984.56,2619524.0
1752440880,2984.56,2985.2,2983.66,2983.67,461568.0
1752440940,2983.66,2983.67,2981.76,2983.55,1100568.0
1752441000,2983.55,2985.81,2983.55,2985.55,482572.0
1752441060,2985.55,2985.55,2982.47,2982.47,536612.0
1752441120,2982.34,2983.17,2982.17,2982.17,397496.0
1752441180,2982.12,2983.17,2981.55,2982.64,672996.0
1752441240,2982.65,2983.0,2981.97,2982.99,557248.0
1752441300,2982.99,2983.46,2982.08,2983.46,278792.0
1752441360,2983.46,2984.81,2982.09,2982.38,621900.0
1752441420,2982.26,2984.18,2980.83,2983.6,260592.0
1752441480,2983.61,2984.18,2982.69,2982.69,230940.0
1752441540,2982.7,2983.31,2981.67,2982.23,306948.0
1752441600,2982.24,2982.24,2980.69,2980.69,478118.0
1752441660,2980.69,2983.22,2980.69,2982.06,265700.0
1752441720,2982.06,2982.06,2981.17,2981.19,247438.0
1752441780,2981.19,2981.67,2981.02,2981.19,490106.0
1752441840,2981.2,2983.8,2981.19,2983.23,346908.0
1752441900,2983.22,2983.27,2981.93,2981.93,285980.0
1752441960,2981.94,2982.77,2981.24,2982.76,267008.0
1752442020,2982.77,2984.75,2981.54,2982.53,709636.0
1752442080,2982.54,2982.54,2982.23,2982.23,222272.0
1752442140,2982.23,2982.24,2981.76,2981.76,88668.0
1752442200,2981.76,2982.24,2981.0,2981.5,489218.0
1752442260,2981.5,2982.49,2980.89,2981.25,492322.0
1752442320,2981.25,2983.18,2980.1,2982.47,992202.0
1752442380,2982.48,2983.28,2981.48,2981.49,185644.0
1752442440,2981.49,2981.49,2978.41,2979.3,1471736.0
1752442500,2979.3,2979.89,2978.09,2978.1,391322.0
1752442560,2978.06,2978.78,2975.24,2976.01,2564046.0
1752442620,2975.89,2975.89,2966.42,2968.64,8708768.0
1752442680,2968.4,2968.8,2942.0,2942.01,15457826.0
1752442740,2943.16,2955.93,2920.38,2955.24,33861638.0
1752442800,2954.29,2954.29,2946.59,2950.0,3996540.0
1752442860,2949.99,2954.75,2946.0,2954.75,4392320.0
1752442920,2954.72,2956.38,2951.07,2954.43,2890196.0
1752442980,2954.79,2957.9,2954.79,2957.21,2207332.0
1752443040,2957.07,2964.85,2956.48,2959.41,3186992.0
1752443100,2959.07,2965.98,2957.77,2963.31,3808494.0
1752443160,2963.26,2963.69,2960.69,2961.0,1446060.0
1752443220,2961.0,2966.21,2961.0,2965.77,1453456.0
1752443280,2965.77,2970.26,2965.19,2967.79,1014916.0
1752443340,2968.15,2974.99,2968.01,2974.65,3421318.0
1752443400,2974.62,2974.62,2968.14,2968.4,1421504.0
1752443460,2968.4,2968.82,2965.28,2966.41,817066.0
1752443520,2966.41,2967.15,2963.25,2966.4,1343636.0
1752443580,2966.4,2969.13,2966.01,2967.54,1281152.0
1752443640,2967.53,2969.05,2966.89,2966.89,1029910.0
1752443700,2966.89,2969.84,2966.89,2969.83,854496.0
1752443760,2969.83,2969.92,2966.39,2969.69,1302512.0
1752443820,2969.68,2969.69,2964.73,2964.73,606546.0
1752443880,2964.7,2965.32,2962.36,2962.41,1508032.0
1752443940,2962.4,2964.36,2960.77,2963.66,1588842.0
1752444000,2962.36,2962.36,2953.6,2959.57,5440022.0
1752444060,2959.87,2960.9,2950.33,2953.2,4375638.0
1752444120,2953.2,2956.44,2952.3,2952.3,2309950.0
1752444180,2951.48,2954.13,2950.81,2951.53,2436100.0
1752444240,2951.54,2957.27,2951.53,2955.26,3805108.0
1752444300,2955.27,2957.09,2954.22,2956.28,3031160.0
1752444360,2956.0,2958.71,2956.0,2957.46,2483248.0
1752444420,2957.98,2961.49,2957.76,2960.24,2335904.0
1752444480,2960.21,2960.21,2957.0,2957.79,1430788.0
1752444540,2957.79,2957.79,2954.29,2954.66,838872.0
1752444600,2954.66,2955.91,2949.91,2953.42,2536658.0
1752444660,2953.41,2954.32,2951.88,2952.85,1267918.0
1752444720,2952.7,2955.0,2951.64,2954.99,1360734.0
1752444780,2954.99,2955.98,2953.98,2954.44,708142.0
1752444840,2954.41,2956.64,2954.26,2955.79,381288.0
1752444900,2955.97,2962.0,2955.55,2962.0,1787760.0
1752444960,2961.99,2963.84,2959.14,2960.03,2770636.0
1752445020,2960.03,2960.04,2955.31,2955.42,1458734.0
1752445080,2954.95,2955.87,2947.52,2949.28,3466228.0
1752445140,2949.28,2949.99,2946.86,2947.17,2691858.0
1752445200,2947.07,2949.11,2946.38,2947.81,1473258.0
1752445260,2947.92,2948.27,2945.55,2948.27,2481046.0
1752445320,2948.29,2952.44,2947.96,2949.99,1845328.0
1752445380,2950.2,2956.97,2950.2,2956.97,2757264.0
1752445440,2956.97,2958.22,2955.94,2956.86,1782208.0
1752445500,2956.87,2956.87,2952.03,2955.33,1145868.0
1752445560,2955.33,2956.19,2952.58,2953.68,579884.0
1752445620,2953.68,2955.89,2952.37,2955.69,714060.0
1752445680,2955.69,2955.94,2953.79,2955.07,473620.0
1752445740,2955.07,2955.51,2954.58,2954.99,337174.0
1752445800,2954.85,2958.69,2954.27,2956.97,1290950.0
1752445860,2956.97,2962.39,2956.97,2961.21,1366808.0
1752445920,2960.67,2962.27,2960.67,2961.98,1118686.0
1752445980,2962.57,2964.75,2962.44,2962.85,1580906.0
1752446040,2962.85,2964.23,2962.55,2963.54,1762982.0
1752446100,2963.54,2964.89,2963.03,2963.9,824616.0
1752446160,2963.9,2966.66,2963.9,2966.28,712254.0
1752446220,2966.28,2968.1,2966.28,2967.18,918862.0
1752446280,2966.88,2967.73,2965.05,2967.44,1133338.0
1752446340,2967.44,2967.44,2965.42,2965.43,563280.0
1752446400,2965.4,2966.99,2965.4,2966.99,932878.0
1752446460,2966.98,2967.0,2966.04,2966.79,549696.0
1752446520,2966.8,2967.99,2965.11,2967.99,633650.0
1752446580,2967.99,2968.16,2967.17,2968.12,461942.0
1752446640,2968.12,2968.41,2965.46,2965.7,792012.0
1752446700,2965.85,2967.76,2965.85,2967.25,301328.0
1752446760,2967.25,2968.1,2966.05,2967.9,524310.0
1752446820,2967.77,2967.77,2963.72,2965.13,1083368.0
1752446880,2965.13,2965.48,2964.31,2964.8,401896.0
1752446940,2964.79,2964.99,2962.18,2962.35,774668.0
1752447000,2962.35,2962.35,2960.01,2960.84,1068268.0
1752447060,2960.84,2962.03,2960.84,2961.66,234892.0
1752447120,2961.67,2962.16,2959.18,2960.23,478226.0
1752447180,2960.0,2960.74,2959.28,2960.45,386518.0
1752447240,2960.45,2961.87,2959.72,2961.5,331060.0
1752447300,2961.49,2962.26,2961.49,2962.25,95060.0
1752447360,2962.25,2962.26,2960.32,2960.85,203252.0
1752447420,2960.85,2960.85,2958.89,2959.31,269934.0
1752447480,2959.3,2961.0,2959.3,2959.98,194988.0
1752447540,2959.98,2959.98,2957.3,2957.3,545288.0
1752447600,2957.61,2959.15,2957.08,2957.08,752504.0
1752447660,2956.8,2957.09,2955.82,2955.83,637030.0
1752447720,2955.84,2958.7,2955.22,2958.22,2199872.0
1752447780,2958.23,2962.87,2957.86,2961.6,3023038.0
1752447840,2961.6,2961.83,2959.32,2960.23,1531734.0
1752447900,2960.23,2965.58,2960.23,2964.89,3065160.0
1752447960,2964.9,2964.9,2961.82,2961.83,1477638.0
1752448020,2962.43,2963.0,2961.83,2962.73,501560.0
1752448080,2962.72,2962.95,2960.91,2960.91,449920.0
1752448140,2961.13,2962.94,2956.52,2956.52,1296728.0
1752448200,2956.53,2957.0,2953.49,2954.68,1740672.0
1752448260,2954.39,2954.39,2952.07,2953.5,1365558.0
1752448320,2953.72,2957.92,2953.72,2956.25,841978.0
1752448380,2956.61,2959.46,2956.29,2959.17,471990.0
1752448440,2959.17,2960.27,2958.6,2959.69,370084.0
1752448500,2959.69,2963.25,2959.69,2960.01,1040672.0
1752448560,2959.9,2962.82,2959.57,2962.11,392204.0
1752448620,2962.12,2963.72,2961.66,2962.27,682592.0
1752448680,2962.27,2963.2,2961.78,2962.9,331614.0
1752448740,2962.9,2963.39,2960.57,2961.84,160510.0
1752448800,2961.57,2961.57,2958.03,2959.5,519958.0
1752448860,2959.51,2964.55,2959.5,2963.61,690686.0
1752448920,2963.62,2963.62,2961.24,2963.28,433242.0
1752448980,2963.28,2964.06,2962.77,2963.65,517428.0
1752449040,2963.66,2964.19,2963.01,2963.02,215588.0
1752449100,2963.01,2963.19,2962.57,2962.62,264968.0
1752449160,2962.09,2962.09,2958.7,2962.09,801004.0
1752449220,2962.09,2963.17,2961.92,2962.05,1640346.0
1752449280,2962.04,2962.58,2959.36,2959.36,2013358.0
1752449340,2959.37,2961.22,2958.69,2961.22,1637614.0
1752449400,2961.22,2964.15,2961.04,2963.74,1438410.0
1752449460,2964.01,2965.4,2963.34,2963.37,468064.0
1752449520,2963.38,2963.38,2959.51,2959.99,481206.0
1752449580,2959.98,2962.0,2959.98,2962.0,270004.0
1752449640,2962.0,2963.19,2961.31,2961.32,239568.0
1752449700,2961.49,2963.29,2961.49,2962.69,352954.0
1752449760,2962.68,2964.59,2962.32,2963.11,474032.0
1752449820,2962.98,2965.6,2962.98,2965.59,457648.0
1752449880,2965.6,2966.3,2964.5,2964.55,463858.0
1752449940,2964.55,2965.1,2962.79,2963.5,348310.0
1752450000,2963.5,2966.37,2962.88,2966.37,493962.0
1752450060,2966.41,2966.78,2963.52,2964.46,1011626.0
1752450120,2964.45,2964.63,2961.02,2962.08,611704.0
1752450180,2962.08,2963.08,2960.29,2963.08,246914.0
1752450240,2963.08,2963.51,2962.38,2963.01,245850.0
1752450300,2963.01,2963.66,2962.38,2963.66,247248.0
1752450360,2963.65,2966.66,2963.25,2966.66,421598.0
1752450420,2966.65,2977.53,2966.06,2972.72,9705664.0
1752450480,2972.72,2973.0,2970.79,2971.24,1449300.0
1752450540,2971.24,2971.24,2970.12,2971.16,655982.0
1752450600,2970.75,2973.3,2970.64,2972.99,603650.0
1752450660,2972.99,2977.98,2972.99,2975.59,2859088.0
1752450720,2975.82,2976.81,2974.4,2975.97,1235524.0
1752450780,2975.92,2975.92,2974.25,2975.38,647046.0
1752450840,2975.32,2975.58,2972.43,2973.0,971774.0
1752450900,2973.0,2974.98,2973.0,2973.28,597518.0
1752450960,2973.28,2974.0,2972.15,2972.15,583490.0
1752451020,2971.91,2972.09,2970.05,2971.14,952478.0
1752451080,2971.15,2971.42,2969.68,2969.68,423460.0
1752451140,2969.69,2970.66,2968.98,2970.37,575466.0
1752451200,2970.37,2971.21,2969.8,2970.34,1162250.0
1752451260,2970.34,2970.34,2967.25,2967.37,861104.0
1752451320,2967.41,2968.82,2967.41,2968.32,650374.0
1752451380,2968.3,2971.55,2967.66,2969.51,924598.0
1752451440,2969.51,2970.87,2969.04,2970.39,2389572.0
1752451500,2970.39,2970.4,2967.99,2968.0,1689318.0
1752451560,2968.01,2969.99,2967.84,2969.18,1623288.0
1752451620,2968.84,2969.81,2968.56,2969.5,1332226.0
1752451680,2969.5,2969.51,2966.23,2967.12,883584.0
1752451740,2967.12,2968.57,2966.01,2968.31,430866.0
1752451800,2968.32,2969.63,2967.71,2969.62,392676.0
1752451860,2969.62,2971.19,2968.73,2971.04,380584.0
1752451920,2971.32,2973.22,2969.41,2972.94,612508.0
1752451980,2973.27,2974.25,2972.46,2974.25,480448.0
1752452040,2974.25,2975.64,2974.13,2975.37,625150.0
1752452100,2975.38,2975.5,2973.12,2973.58,1891562.0
1752452160,2973.59,2973.86,2971.77,2972.43,495618.0
1752452220,2972.43,2973.49,2971.53,2973.31,313504.0
1752452280,2973.31,2976.99,2973.31,2974.75,1376192.0
1752452340,2974.74,2976.12,2973.53,2973.54,471760.0
1752452400,2973.54,2973.73,2972.0,2973.43,444942.0
1752452460,2973.44,2974.13,2972.23,2973.98,319432.0
1752452520,2974.08,2975.38,2973.85,2974.0,437706.0
1752452580,2974.0,2979.89,2974.0,2979.89,2031076.0
1752452640,2979.89,2982.81,2979.89,2981.15,2383088.0
1752452700,2981.15,2986.51,2980.83,2984.31,3762512.0
1752452760,2984.39,2984.99,2981.75,2983.4,2410048.0
1752452820,2983.4,2985.75,2982.43,2982.43,654696.0
1752452880,2982.43,2982.43,2979.25,2979.25,736820.0
1752452940,2979.1,2979.1,2977.25,2978.05,1136100.0
1752453000,2978.05,2978.05,2973.68,2974.95,2965982.0
1752453060,2974.96,2976.0,2973.15,2975.99,2806168.0
1752453120,2975.99,2980.62,2975.16,2979.69,2234634.0
1752453180,2979.69,2980.0,2976.41,2976.96,1786266.0
1752453240,2976.96,2977.64,2975.86,2976.17,1029264.0
1752453300,2976.17,2976.65,2974.7,2975.88,870494.0
1752453360,2975.63,2979.04,2974.9,2978.07,367888.0
1752453420,2978.02,2979.16,2976.67,2979.16,414016.0
1752453480,2979.16,2979.94,2977.38,2977.74,307462.0
1752453540,2977.75,2978.99,2976.47,2978.99,450162.0
1752453600,2979.14,2984.19,2979.14,2983.86,1734792.0
1752453660,2983.86,2986.0,2983.09,2983.46,1002326.0
1752453720,2983.3,2985.14,2983.3,2983.82,772402.0
1752453780,2983.72,2984.86,2983.36,2984.59,610740.0
1752453840,2984.34,2984.74,2984.02,2984.39,402358.0
1752453900,2984.4,2984.71,2982.74,2984.45,601288.0
1752453960,2984.46,2985.0,2982.59,2982.68,419840.0
1752454020,2982.45,2984.19,2981.07,2983.43,843462.0
1752454080,2983.44,2984.54,2983.22,2984.36,223158.0
1752454140,2984.37,2984.97,2982.63,2983.47,501468.0
1752454200,2983.56,2983.98,2980.7,2983.35,1221212.0
1752454260,2983.35,2983.47,2981.43,2982.53,405980.0
1752454320,2982.52,2982.98,2979.7,2979.91,908420.0
1752454380,2980.36,2981.14,2979.99,2981.14,948616.0
1752454440,2981.14,2981.14,2978.41,2978.48,619858.0
1752454500,2978.48,2979.33,2976.65,2976.66,1256414.0
1752454560,2976.66,2978.04,2976.65,2977.24,476402.0
1752454620,2977.24,2977.31,2975.34,2975.35,1137594.0
1752454680,2975.34,2975.35,2973.69,2973.91,829594.0
1752454740,2973.42,2974.08,2973.3,2973.94,555000.0
1752454800,2973.94,2975.6,2973.3,2973.49,1067298.0
1752454860,2973.49,2973.92,2972.42,2973.59,659494.0
1752454920,2973.59,2974.33,2970.7,2970.7,1401022.0
1752454980,2970.7,2972.0,2968.33,2971.99,2031094.0
1752455040,2972.97,2974.28,2971.51,2974.11,742220.0
1752455100,2974.11,2977.43,2973.39,2973.4,1282966.0
1752455160,2973.39,2973.8,2970.82,2971.97,846496.0
1752455220,2971.97,2971.97,2968.29,2969.69,1294040.0
1752455280,2969.95,2972.11,2969.95,2971.09,493094.0
1752455340,2971.1,2972.51,2971.09,2972.42,1140952.0
1752455400,2972.42,2972.71,2970.1,2970.99,856360.0
1752455460,2970.99,2970.99,2968.88,2969.16,878708.0
1752455520,2969.19,2969.41,2967.88,2968.79,753464.0
1752455580,2968.79,2969.16,2968.4,2968.4,478332.0
1752455640,2968.4,2968.52,2967.15,2968.15,636230.0
1752455700,2968.59,2972.14,2968.4,2970.32,875668.0
1752455760,2970.31,2970.59,2967.82,2967.99,382928.0
1752455820,2967.99,2970.83,2967.78,2969.57,675514.0
1752455880,2969.28,2969.74,2967.41,2969.39,403578.0
1752455940,2969.39,2970.42,2967.92,2968.86,796052.0
1752456000,2968.85,2970.38,2968.19,2968.19,306698.0
1752456060,2968.2,2969.02,2967.69,2967.84,390860.0
1752456120,2967.84,2968.66,2967.25,2967.25,288342.0
1752456180,2967.25,2968.34,2966.42,2968.0,562248.0
1752456240,2967.81,2968.11,2966.0,2966.0,477808.0
1752456300,2966.01,2966.47,2964.44,2965.48,2017094.0
1752456360,2965.47,2967.32,2965.4,2965.79,395294.0
1752456420,2965.8,2965.8,2964.13,2964.88,500384.0
1752456480,2964.88,2965.74,2964.14,2964.88,544372.0
1752456540,2964.83,2965.74,2964.08,2964.99,883722.0
1752456600,2964.99,2965.9,2961.46,2961.95,1983628.0
1752456660,2962.21,2964.58,2962.21,2963.4,705964.0
1752456720,2963.4,2966.53,2962.3,2965.01,824940.0
1752456780,2963.78,2966.91,2963.37,2966.9,986234.0
1752456840,2966.99,2966.99,2965.23,2965.33,799088.0
1752456900,2965.33,2966.61,2965.01,2966.54,423612.0
1752456960,2966.53,2968.0,2964.17,2964.18,1178924.0
1752457020,2964.55,2966.11,2964.55,2965.19,333420.0
1752457080,2965.19,2967.2,2965.19,2967.19,283382.0
1752457140,2967.51,2967.51,2965.04,2965.3,864506.0
1752457200,2965.29,2968.93,2965.29,2968.83,1165092.0
1752457260,2968.83,2968.84,2965.82,2967.95,1984322.0
1752457320,2968.36,2970.0,2967.78,2970.0,553472.0
1752457380,2970.05,2973.75,2970.05,2972.44,1342760.0
1752457440,2972.44,2973.27,2970.55,2970.79,447088.0
1752457500,2970.78,2971.38,2970.24,2970.56,501566.0
1752457560,2969.77,2970.55,2967.27,2967.83,906120.0
1752457620,2967.97,2969.99,2967.58,2969.99,393358.0
1752457680,2969.99,2970.6,2968.67,2968.67,352296.0
1752457740,2968.6,2969.81,2968.38,2968.56,232974.0
1752457800,2968.56,2968.57,2967.41,2968.09,345692.0
1752457860,2968.45,2969.43,2967.4,2968.02,788212.0
1752457920,2968.01,2968.61,2967.95,2968.31,270116.0
1752457980,2968.31,2970.97,2968.31,2970.97,405014.0
1752458040,2970.98,2974.98,2970.98,2974.04,1320796.0
1752458100,2973.96,2974.0,2972.59,2973.18,877064.0
1752458160,2973.18,2973.43,2970.97,2972.14,791668.0
1752458220,2972.13,2973.44,2972.13,2973.16,257394.0
1752458280,2973.16,2975.36,2972.7,2972.71,1051692.0
1752458340,2972.7,2973.37,2972.7,2972.88,187784.0
1752458400,2972.88,2974.24,2972.66,2973.71,462264.0
1752458460,2973.51,2976.97,2973.29,2976.84,1161780.0
1752458520,2976.84,2977.54,2975.71,2976.83,1002734.0
1752458580,2976.83,2977.09,2975.09,2976.61,527706.0
1752458640,2976.62,2976.8,2974.64,2974.64,464132.0
1752458700,2974.64,2975.33,2971.7,2972.15,550426.0
1752458760,2972.15,2972.74,2970.73,2972.73,598718.0
1752458820,2972.73,2974.81,2972.14,2974.53,983630.0
1752458880,2974.53,2979.58,2974.53,2979.58,2594698.0
1752458940,2979.57,2979.58,2975.65,2978.1,1053238.0
1752459000,2978.1,2978.98,2977.16,2977.8,462982.0
1752459060,2977.8,2980.31,2977.8,2978.72,1315880.0
1752459120,2978.72,2979.94,2977.6,2979.7,796020.0
1752459180,2979.7,2983.05,2979.61,2981.36,2161118.0
1752459240,2981.36,2981.98,2980.26,2980.66,589790.0
1752459300,2980.66,2980.73,2979.1,2980.39,418406.0
1752459360,2980.4,2982.59,2979.02,2979.96,739678.0
1752459420,2979.97,2980.99,2979.45,2980.99,379928.0
1752459480,2981.19,2982.42,2980.74,2982.42,399958.0
1752459540,2982.42,2983.53,2982.41,2983.31,747676.0
1752459600,2982.83,2982.83,2980.04,2981.49,812296.0
1752459660,2981.48,2984.84,2981.27,2984.54,1785524.0
1752459720,2984.71,2985.93,2983.75,2985.61,1821406.0
1752459780,2985.61,2995.0,2985.01,2994.45,9914720.0
1752459840,2994.45,2995.4,2993.03,2994.64,2256068.0
1752459900,2994.71,2996.18,2993.54,2995.33,3039786.0
1752459960,2995.69,3003.44,2995.0,3001.3,9954170.0
1752460020,3001.71,3005.46,2999.08,3005.25,5643190.0
1752460080,3005.38,3008.47,3003.14,3003.48,4133294.0
1752460140,3003.68,3003.82,3000.01,3002.01,2614874.0
1752460200,3002.01,3006.98,2995.55,2995.55,4324632.0
1752460260,2999.35,2999.35,2994.36,2998.19,6329874.0
1752460320,2998.19,2999.1,2994.52,2995.44,2899306.0
1752460380,2995.44,2997.28,2993.37,2995.97,2063804.0
1752460440,2995.86,2995.97,2993.44,2994.99,1370186.0
1752460500,2994.6,2994.93,2992.3,2992.49,1257812.0
1752460560,2992.5,3003.56,2991.3,2998.9,12149020.0
1752460620,2998.9,2999.56,2996.31,2996.79,2211546.0
1752460680,2996.79,2999.23,2996.79,2998.04,1525854.0
1752460740,2998.04,3001.57,2996.01,2998.56,2330118.0
1752460800,2998.48,3002.21,2998.06,3002.2,2280608.0
1752460860,3002.54,3003.56,3000.4,3001.6,1639690.0
1752460920,3001.61,3002.0,3001.02,3001.05,1303608.0
1752460980,3001.06,3003.28,3001.05,3001.08,1516832.0
1752461040,3001.08,3004.76,3000.19,3004.27,1660418.0
1752461100,3004.27,3004.77,3002.67,3003.56,2573166.0
1752461160,3004.32,3006.9,3003.56,3006.79,2162016.0
1752461220,3006.57,3016.26,3004.71,3005.04,11503304.0
1752461280,3005.04,3006.04,2999.12,2999.99,5340428.0
1752461340,3000.0,3000.0,2994.94,2995.01,3547688.0
1752461400,2995.88,3000.56,2995.4,2998.79,1532482.0
1752461460,2999.11,3000.34,2998.25,2999.62,809462.0
1752461520,2999.62,3002.22,2998.13,3002.21,905826.0
1752461580,3002.27,3004.73,3002.02,3004.71,769634.0
1752461640,3004.7,3004.79,2999.97,3000.66,797856.0
1752461700,3000.66,3003.12,2999.45,3001.08,919690.0
1752461760,3001.07,3001.08,2998.68,3000.05,737820.0
1752461820,3000.17,3000.17,2998.55,2998.55,696210.0
1752461880,2998.49,2999.99,2998.49,2999.35,549176.0
1752461940,2999.35,2999.6,2997.56,2999.55,1570082.0
1752462000,2999.55,2999.92,2997.64,2997.88,1224108.0
1752462060,2997.64,2998.53,2995.5,2998.52,1576698.0
1752462120,2998.53,3000.99,2998.53,3000.99,1087934.0
1752462180,3000.99,3003.99,2999.89,3001.8,984160.0
1752462240,3001.8,3002.99,3001.02,3002.99,726684.0
1752462300,3002.99,3005.25,3002.32,3004.35,2394952.0
1752462360,3004.34,3004.72,3003.14,3003.14,803982.0
1752462420,3003.02,3003.5,3001.01,3001.42,1460260.0
1752462480,3001.42,3003.5,3000.01,3002.61,613202.0
1752462540,3002.94,3003.0,3000.05,3001.64,1931856.0
1752462600,3001.64,3002.45,3000.26,3001.72,1047602.0
1752462660,3001.73,3004.32,3001.18,3004.32,639894.0
1752462720,3004.32,3006.0,3003.12,3005.92,1391122.0
1752462780,3005.91,3007.19,3005.76,3005.99,1326292.0
1752462840,3005.77,3006.0,3003.75,3005.53,491224.0
1752462900,3005.52,3005.99,3004.36,3005.69,540596.0
1752462960,3005.69,3005.69,3002.58,3003.63,564812.0
1752463020,3003.62,3005.4,3003.62,3005.23,685310.0
1752463080,3005.34,3006.11,3003.35,3004.31,1478560.0
1752463140,3004.16,3004.33,3002.35,3002.56,765664.0
1752463200,3002.56,3011.84,3002.56,3011.84,2473512.0
1752463260,3011.84,3019.0,3003.15,3004.34,11946154.0
1752463320,3004.5,3007.77,3004.11,3007.62,1604034.0
1752463380,3007.68,3012.29,3006.57,3011.71,2593988.0
1752463440,3011.6,3011.6,3009.66,3010.18,1600852.0
1752463500,3010.18,3012.89,3009.73,3010.48,1180972.0
1752463560,3010.45,3012.2,3009.94,3012.2,1325708.0
1752463620,3012.2,3013.72,3010.93,3012.91,1273842.0
1752463680,3012.37,3016.05,3012.37,3015.39,2494774.0
1752463740,3015.82,3017.0,3015.51,3015.61,2156102.0
1752463800,3015.61,3024.23,3015.07,3020.11,8954244.0
1752463860,3020.11,3020.88,3017.75,3018.86,2424138.0
1752463920,3019.24,3020.54,3016.37,3018.21,3500902.0
1752463980,3018.21,3018.21,3016.1,3016.11,1422740.0
1752464040,3016.1,3016.1,3010.53,3011.62,3061386.0
1752464100,3011.79,3019.62,3011.15,3017.39,3610970.0
1752464160,3017.14,3021.19,3016.43,3019.19,4070720.0
1752464220,3019.19,3020.89,3018.43,3020.89,1662694.0
1752464280,3020.65,3021.4,3019.28,3019.51,2227966.0
1752464340,3019.51,3028.49,3019.08,3025.14,4594548.0
1752464400,3023.25,3029.1,3023.25,3025.5,7828470.0
1752464460,3025.95,3029.28,3025.68,3029.28,3521104.0
1752464520,3029.03,3048.22,3029.03,3037.66,38814902.0
1752464580,3038.08,3053.43,3037.55,3042.29,25424480.0
1752464640,3042.3,3048.78,3041.47,3044.16,10658304.0
1752464700,3044.22,3045.78,3032.76,3039.61,9753976.0
1752464760,3039.61,3042.34,3036.51,3038.08,4085756.0
1752464820,3036.72,3039.89,3036.14,3036.47,3355784.0
1752464880,3036.25,3038.3,3031.86,3031.86,4645284.0
1752464940,3032.21,3035.9,3031.49,3034.41,3444220.0
1752465000,3034.13,3036.26,3032.27,3035.89,4526254.0
1752465060,3035.89,3036.05,3033.2,3035.42,3071664.0
1752465120,3035.41,3039.45,3035.24,3039.4,2763158.0
1752465180,3039.71,3040.1,3037.7,3039.99,3353086.0
1752465240,3039.99,3041.93,3039.56,3040.13,2252090.0
1752465300,3040.12,3040.13,3038.01,3038.01,4576656.0
1752465360,3038.01,3039.92,3036.5,3038.89,1122768.0
1752465420,3039.2,3039.86,3037.65,3037.66,2209422.0
1752465480,3037.31,3037.31,3035.58,3036.73,1598004.0
1752465540,3037.06,3037.07,3035.32,3036.36,1000396.0
1752465600,3036.36,3038.97,3036.36,3038.58,2970798.0
1752465660,3038.59,3038.59,3030.14,3030.26,5623482.0
1752465720,3030.39,3034.47,3026.62,3032.29,4644660.0
1752465780,3032.19,3034.29,3031.59,3032.6,1263858.0
1752465840,3032.61,3035.29,3032.23,3033.68,1777002.0
1752465900,3033.68,3035.87,3030.7,3034.71,3624202.0
1752465960,3034.71,3034.71,3031.55,3031.89,1858020.0
1752466020,3031.97,3035.42,3031.12,3033.56,3482906.0
1752466080,3033.15,3035.65,3030.31,3035.61,2174934.0
1752466140,3035.65,3036.12,3033.8,3036.12,1374568.0
1752466200,3036.12,3036.47,3034.32,3035.01,1510344.0
1752466260,3035.01,3035.01,3032.22,3033.56,1010378.0
1752466320,3033.56,3034.99,3031.35,3033.62,1514308.0
1752466380,3033.46,3036.74,3033.46,3034.45,1438176.0
1752466440,3034.06,3036.0,3034.05,3036.0,1077410.0
1752466500,3036.0,3038.81,3036.0,3037.88,2057514.0
1752466560,3037.85,3040.88,3037.62,3038.31,3588464.0
1752466620,3038.31,3043.82,3038.31,3043.33,2961800.0
1752466680,3043.16,3043.92,3042.35,3042.85,1994890.0
1752466740,3042.85,3043.03,3040.65,3041.25,1171980.0
1752466800,3041.47,3042.18,3038.0,3039.36,1675484.0
1752466860,3039.36,3041.85,3038.72,3040.01,1374734.0
1752466920,3040.01,3040.7,3038.72,3040.01,737478.0
1752466980,3040.0,3041.55,3040.0,3041.24,908640.0
1752467040,3041.21,3041.49,3040.51,3041.49,752104.0
1752467100,3041.53,3043.51,3041.34,3043.51,1381550.0
1752467160,3043.5,3045.0,3043.5,3044.83,3109892.0
1752467220,3044.74,3051.37,3044.74,3048.7,7392834.0
1752467280,3048.69,3050.76,3047.01,3049.22,3181328.0
1752467340,3049.22,3049.7,3047.43,3047.43,2507666.0
1752467400,3047.49,3047.49,3041.25,3041.39,4354492.0
1752467460,3041.4,3045.58,3040.63,3045.58,3300242.0
1752467520,3045.68,3045.68,3043.44,3044.58,804624.0
1752467580,3044.58,3048.3,3044.01,3047.86,930258.0
1752467640,3047.43,3056.48,3046.49,3051.36,7254522.0
1752467700,3051.71,3054.43,3048.2,3048.2,3829078.0
1752467760,3048.2,3051.55,3047.28,3048.44,2498814.0
1752467820,3048.44,3048.45,3044.28,3047.78,2097386.0
1752467880,3048.04,3048.05,3045.78,3046.28,1095328.0
1752467940,3046.2,3046.77,3042.64,3044.19,1948382.0
1752468000,3044.19,3044.42,3043.02,3043.96,1158298.0
1752468060,3043.95,3045.69,3043.8,3044.24,1016534.0
1752468120,3044.25,3047.09,3043.36,3047.09,656380.0
1752468180,3047.32,3050.2,3046.8,3049.44,2692744.0
1752468240,3049.19,3050.25,3048.62,3050.25,1080766.0
1752468300,3050.26,3050.6,3048.45,3050.49,1388070.0
1752468360,3050.61,3051.7,3049.71,3050.99,1824020.0
1752468420,3050.99,3055.28,3050.99,3053.94,3048066.0
1752468480,3053.95,3056.44,3051.58,3053.41,4819028.0
1752468540,3053.59,3054.58,3051.76,3053.14,1174758.0
1752468600,3053.41,3054.04,3051.91,3053.01,950680.0
1752468660,3053.01,3053.01,3048.6,3049.69,2507876.0
1752468720,3049.69,3051.12,3048.71,3049.17,1397216.0
1752468780,3049.17,3049.49,3047.44,3048.03,1015754.0
1752468840,3048.03,3048.43,3046.25,3048.24,1274418.0
1752468900,3048.24,3048.24,3045.99,3047.57,1788072.0
1752468960,3047.57,3049.26,3046.23,3048.57,784712.0
1752469020,3048.57,3051.0,3048.57,3049.75,1295318.0
1752469080,3049.89,3052.82,3049.89,3051.92,2098062.0
1752469140,3051.92,3053.4,3051.91,3052.03,1954282.0
1752469200,3052.03,3052.99,3050.0,3051.8,1746670.0
1752469260,3051.8,3051.8,3036.52,3039.91,25485950.0
1752469320,3039.91,3039.92,3038.23,3039.57,3699418.0
1752469380,3039.75,3040.91,3038.5,3040.62,2407888.0
1752469440,3040.62,3044.22,3039.82,3043.9,2440196.0
1752469500,3043.89,3044.99,3042.0,3044.99,1020668.0
1752469560,3044.99,3046.0,3043.69,3045.18,1967600.0
1752469620,3045.03,3045.4,3043.25,3044.99,1712168.0
1752469680,3045.19,3045.19,3042.58,3043.03,926700.0
1752469740,3043.02,3043.03,3040.56,3042.6,1023220.0
1752469800,3042.6,3047.3,3042.35,3047.29,1572090.0
1752469860,3047.3,3048.26,3044.93,3047.67,1359452.0
1752469920,3047.67,3049.73,3047.32,3048.11,1687604.0
1752469980,3048.11,3049.39,3047.85,3049.09,941916.0
1752470040,3049.09,3049.35,3048.33,3049.35,973092.0
1752470100,3049.35,3050.67,3047.41,3047.42,1481034.0
1752470160,3047.42,3047.42,3043.32,3045.69,1790642.0
1752470220,3045.2,3046.08,3043.24,3043.95,1961998.0
1752470280,3043.95,3044.77,3043.2,3044.77,652458.0
1752470340,3044.88,3044.89,3043.2,3044.36,564346.0
1752470400,3044.36,3046.09,3043.55,3045.91,719310.0
1752470460,3045.92,3046.76,3042.16,3044.07,2825006.0
1752470520,3044.07,3049.52,3038.0,3045.91,9248888.0
1752470580,3045.91,3049.97,3043.43,3046.79,10032368.0
1752470640,3046.78,3065.0,3044.36,3057.72,16675270.0
1752470700,3058.42,3060.24,3047.57,3049.99,13418182.0
1752470760,3050.0,3050.77,3048.71,3050.62,3692136.0
1752470820,3050.93,3054.78,3047.52,3048.09,7273602.0
1752470880,3048.09,3048.09,3045.71,3046.06,2741130.0
1752470940,3046.06,3052.93,3046.01,3048.57,3889346.0
1752471000,3048.58,3050.42,3042.89,3043.69,3488498.0
1752471060,3043.69,3050.19,3043.69,3047.58,2081572.0
1752471120,3047.34,3048.81,3044.72,3047.19,1933022.0
1752471180,3047.29,3048.14,3043.04,3046.35,3941388.0
1752471240,3047.18,3050.41,3047.13,3050.2,2054126.0
1752471300,3050.2,3050.2,3045.53,3049.14,1742586.0
1752471360,3048.4,3049.14,3043.0,3045.33,4502092.0
1752471420,3045.7,3046.3,3044.0,3044.0,1441520.0
1752471480,3044.0,3044.0,3042.33,3043.46,1428714.0
1752471540,3043.45,3044.93,3041.66,3044.51,3836604.0
1752471600,3044.35,3044.35,3041.34,3042.31,1394850.0
1752471660,3042.31,3044.0,3040.83,3041.11,1191002.0
1752471720,3041.12,3041.12,3037.8,3039.7,5554174.0
1752471780,3039.54,3039.54,3037.93,3038.38,1796852.0
1752471840,3038.49,3039.14,3026.41,3033.51,8880712.0
1752471900,3033.24,3034.73,3029.51,3034.73,7454758.0
1752471960,3034.9,3035.78,3032.81,3035.66,3306164.0
1752472020,3035.66,3036.21,3032.06,3032.06,2679112.0
1752472080,3032.06,3032.06,3024.73,3027.72,10694274.0
1752472140,3027.8,3027.8,3022.66,3023.31,5754568.0
1752472200,3023.31,3025.06,3022.34,3024.39,4000482.0
1752472260,3024.42,3027.75,3023.04,3026.44,2765156.0
1752472320,3026.36,3026.36,3018.76,3020.25,5604156.0
1752472380,3020.77,3023.59,3015.97,3023.02,8330074.0
1752472440,3023.03,3036.03,3023.02,3031.94,7713074.0
1752472500,3031.96,3036.63,3029.43,3036.42,2912216.0
1752472560,3036.42,3039.21,3033.21,3034.14,3929616.0
1752472620,3034.15,3037.77,3033.86,3036.43,1584214.0
1752472680,3036.43,3038.99,3036.31,3038.8,1369706.0
1752472740,3038.97,3039.26,3036.89,3038.99,1844454.0
1752472800,3038.99,3041.44,3034.27,3035.71,4983386.0
1752472860,3035.89,3037.0,3033.36,3033.37,1735340.0
1752472920,3033.19,3033.19,3030.2,3031.04,2879578.0
1752472980,3031.09,3032.91,3029.81,3032.31,1542206.0
1752473040,3032.13,3035.27,3029.98,3035.27,2260716.0
1752473100,3035.26,3038.86,3033.74,3037.78,1387132.0
1752473160,3037.78,3038.37,3036.6,3036.6,1687124.0
1752473220,3036.6,3037.01,3035.6,3035.6,898366.0
1752473280,3035.51,3036.72,3034.33,3034.93,876984.0
1752473340,3034.93,3034.93,3030.79,3030.97,1035460.0
1752473400,3031.11,3031.26,3024.88,3025.25,2858200.0
1752473460,3025.25,3028.08,3024.43,3027.61,2335380.0
1752473520,3027.46,3027.53,3023.33,3024.17,2249296.0
1752473580,3024.48,3027.97,3024.05,3027.06,1749204.0
1752473640,3026.74,3029.03,3026.29,3027.78,972916.0
1752473700,3027.79,3031.01,3027.1,3030.77,1595954.0
1752473760,3030.96,3032.86,3029.38,3029.75,1667014.0
1752473820,3029.74,3030.21,3027.12,3030.0,1214584.0
1752473880,3029.92,3032.34,3029.25,3032.34,830768.0
1752473940,3032.37,3034.06,3031.46,3033.59,618518.0
1752474000,3033.59,3037.08,3033.53,3034.41,2220908.0
1752474060,3034.41,3034.64,3032.54,3033.35,1077962.0
1752474120,3033.54,3035.36,3032.84,3035.36,981892.0
1752474180,3035.61,3036.79,3035.07,3035.13,924006.0
1752474240,3035.11,3035.59,3033.38,3034.33,616370.0
1752474300,3034.33,3035.8,3034.26,3034.26,461094.0
1752474360,3034.27,3035.95,3033.82,3035.28,816892.0
1752474420,3035.28,3035.94,3034.76,3035.35,476770.0
1752474480,3035.36,3035.91,3034.23,3034.24,714380.0
1752474540,3034.23,3034.92,3032.53,3034.22,689070.0
1752474600,3034.22,3034.22,3029.89,3030.01,1747604.0
1752474660,3030.01,3030.91,3017.44,3025.11,5644412.0
1752474720,3025.22,3028.21,3024.91,3028.0,1212822.0
1752474780,3028.0,3029.47,3026.09,3028.15,1152138.0
1752474840,3028.14,3028.54,3025.64,3028.1,1319250.0
1752474900,3028.1,3028.91,3026.37,3028.2,1294524.0
1752474960,3028.2,3032.44,3026.83,3031.08,2524280.0
1752475020,3030.91,3031.07,3027.08,3027.99,986778.0
1752475080,3027.99,3027.99,3026.0,3026.47,1845694.0
1752475140,3026.11,3027.1,3025.28,3026.69,1551642.0
1752475200,3026.69,3029.04,3026.24,3026.5,1971310.0
1752475260,3026.5,3026.95,3025.23,3026.16,633628.0
1752475320,3026.08,3026.08,3021.83,3023.39,2082518.0
1752475380,3023.4,3024.37,3022.88,3023.84,1126988.0
1752475440,3023.75,3025.4,3023.2,3024.98,864682.0
1752475500,3025.1,3026.31,3023.0,3023.0,663838.0
1752475560,3023.01,3024.94,3021.51,3024.76,2440090.0
1752475620,3024.76,3024.76,3021.62,3024.11,2541024.0
1752475680,3024.1,3027.14,3023.45,3026.51,1170214.0
1752475740,3026.52,3028.67,3026.36,3028.03,805990.0
1752475800,3028.03,3028.33,3027.72,3027.72,875666.0
1752475860,3027.72,3027.72,3024.09,3025.09,723902.0
1752475920,3025.09,3025.75,3020.0,3023.37,2023754.0
1752475980,3023.37,3023.37,3022.15,3022.21,509602.0
1752476040,3022.21,3022.67,3019.15,3019.18,1803768.0
1752476100,3019.18,3021.77,3019.0,3021.42,1668766.0
1752476160,3021.42,3022.57,3021.03,3021.71,706078.0
1752476220,3021.72,3022.48,3021.7,3021.7,467850.0
1752476280,3021.71,3023.0,3021.04,3022.99,850476.0
1752476340,3023.0,3023.46,3022.2,3022.66,603392.0
1752476400,3022.66,3024.14,3022.07,3022.08,942354.0
1752476460,3022.07,3024.29,3021.63,3021.88,699280.0
1752476520,3022.0,3022.73,3021.0,3022.06,868110.0
1752476580,3022.57,3023.2,3021.03,3023.2,717838.0
1752476640,3023.23,3025.32,3022.56,3024.0,970906.0
1752476700,3024.0,3029.12,3023.48,3028.68,1639050.0
1752476760,3028.23,3028.23,3024.26,3025.01,1205274.0
1752476820,3024.86,3024.86,3022.92,3024.55,526236.0
1752476880,3024.55,3026.83,3024.55,3026.83,1118648.0
1752476940,3026.7,3027.93,3025.26,3027.93,883790.0
1752477000,3027.92,3030.36,3027.59,3027.68,1744264.0
1752477060,3027.68,3029.66,3027.68,3029.66,737800.0
1752477120,3029.57,3031.68,3029.29,3031.33,953690.0
1752477180,3031.63,3032.96,3030.38,3032.22,2314848.0
1752477240,3032.22,3032.23,3030.35,3030.56,835018.0
1752477300,3030.36,3032.39,3030.01,3032.21,738492.0
1752477360,3032.2,3032.21,3029.0,3030.27,812320.0
1752477420,3030.27,3031.15,3028.22,3028.22,479210.0
1752477480,3028.22,3029.54,3027.65,3029.51,676544.0
1752477540,3029.36,3030.57,3028.16,3030.21,2778244.0
1752477600,3030.2,3030.9,3029.46,3030.32,2415182.0
1752477660,3030.31,3030.32,3028.76,3029.7,1442230.0
1752477720,3029.7,3031.76,3029.7,3031.62,974002.0
1752477780,3031.61,3033.66,3030.69,3030.69,4568956.0
1752477840,3030.7,3031.85,3029.95,3029.95,2102142.0
1752477900,3029.96,3030.05,3024.6,3025.55,3876030.0
1752477960,3025.28,3028.34,3023.62,3028.04,2842508.0
1752478020,3028.04,3028.96,3026.82,3026.82,2413056.0
1752478080,3026.82,3028.64,3026.64,3028.64,889932.0
1752478140,3028.64,3029.76,3027.75,3027.75,433352.0
1752478200,3027.63,3029.65,3027.62,3029.61,1134274.0
1752478260,3029.62,3032.39,3029.61,3032.39,1281502.0
1752478320,3032.39,3035.78,3032.09,3035.42,2418922.0
1752478380,3035.42,3038.02,3034.65,3035.76,3387272.0
1752478440,3035.91,3038.28,3034.7,3035.39,4311138.0
1752478500,3035.39,3036.53,3034.72,3036.2,1120334.0
1752478560,3036.19,3040.53,3036.08,3036.77,3750346.0
1752478620,3036.77,3037.68,3033.85,3037.08,3861054.0
1752478680,3037.07,3049.0,3036.89,3047.21,12117794.0
1752478740,3046.99,3047.21,3042.61,3042.61,6299556.0
1752478800,3042.7,3046.49,3042.7,3046.06,2209814.0
1752478860,3046.06,3046.54,3042.6,3042.66,2812620.0
1752478920,3041.43,3044.49,3041.42,3044.26,1933300.0
1752478980,3044.27,3044.35,3040.26,3040.26,1975842.0
1752479040,3040.26,3040.94,3038.3,3040.35,1752102.0
1752479100,3040.5,3041.65,3038.13,3040.99,1932312.0
1752479160,3040.11,3040.8,3038.62,3038.81,1373460.0
1752479220,3038.82,3039.16,3035.65,3039.08,1541280.0
1752479280,3039.08,3043.18,3038.1,3041.72,697360.0
1752479340,3041.71,3043.99,3041.27,3043.94,2233246.0
1752479400,3043.99,3045.15,3043.0,3043.2,1074976.0
1752479460,3043.2,3043.47,3042.29,3043.47,1302276.0
1752479520,3043.47,3044.0,3041.93,3043.23,2114152.0
1752479580,3043.23,3049.56,3041.14,3049.03,6223368.0
1752479640,3049.03,3049.36,3047.35,3048.01,2587212.0
1752479700,3048.08,3048.95,3045.75,3046.06,1425882.0
1752479760,3046.06,3046.36,3043.58,3046.35,1081380.0
1752479820,3046.51,3046.51,3044.3,3044.65,757496.0
1752479880,3044.65,3045.3,3041.46,3041.46,1529856.0
1752479940,3041.47,3044.0,3041.46,3043.64,893220.0
1752480000,3043.64,3044.3,3041.65,3041.94,1363778.0
1752480060,3042.18,3042.19,3039.3,3039.54,2199344.0
1752480120,3039.53,3040.95,3038.32,3040.37,1292898.0
1752480180,3040.36,3040.57,3038.57,3039.09,2001842.0
1752480240,3039.26,3039.31,3036.83,3038.21,1175434.0
1752480300,3038.21,3038.39,3029.62,3030.53,9301668.0
1752480360,3030.36,3033.6,3030.36,3032.25,5147860.0
1752480420,3032.26,3033.0,3031.6,3032.07,2785150.0
1752480480,3032.07,3032.55,3028.57,3028.82,4644472.0
1752480540,3028.82,3030.32,3027.26,3030.32,3132512.0
1752480600,3030.32,3030.32,3025.37,3027.73,3229568.0
1752480660,3027.73,3028.26,3026.01,3027.53,2592616.0
1752480720,3027.53,3028.28,3025.74,3027.49,1471134.0
1752480780,3027.49,3028.35,3026.29,3027.13,964960.0
1752480840,3026.99,3029.49,3026.8,3028.87,1284382.0
1752480900,3028.54,3029.52,3026.66,3027.14,1501718.0
1752480960,3027.09,3029.84,3026.39,3028.03,1295472.0
1752481020,3028.34,3029.18,3026.97,3028.81,611084.0
1752481080,3028.8,3030.75,3027.21,3030.75,959280.0
1752481140,3030.52,3033.59,3030.42,3033.59,2021962.0
1752481200,3033.58,3033.59,3029.56,3030.36,3303816.0
1752481260,3030.36,3030.37,3023.0,3023.4,4357306.0
1752481320,3023.41,3025.49,3022.22,3023.36,5499968.0
1752481380,3023.36,3026.39,3022.33,3026.14,3062086.0
1752481440,3026.15,3027.0,3024.66,3026.1,912270.0
1752481500,3026.1,3026.37,3023.45,3026.07,1948964.0
1752481560,3026.07,3026.8,3025.02,3025.05,672828.0
1752481620,3025.05,3027.59,3024.09,3024.09,1548972.0
1752481680,3024.09,3025.51,3023.78,3025.51,1892040.0
1752481740,3025.51,3025.52,3024.67,3024.98,928512.0
1752481800,3024.99,3025.19,3022.7,3025.19,3096006.0
1752481860,3025.39,3027.93,3025.01,3027.92,2080522.0
1752481920,3027.93,3028.91,3026.99,3028.49,1572534.0
1752481980,3028.49,3029.66,3028.07,3029.22,575660.0
1752482040,3029.22,3029.64,3027.93,3028.01,571544.0
1752482100,3028.01,3029.23,3026.86,3028.39,1192690.0
1752482160,3028.27,3029.88,3026.55,3027.69,1149762.0
1752482220,3027.69,3028.38,3026.84,3027.07,892762.0
1752482280,3027.07,3028.09,3026.94,3027.81,846140.0
1752482340,3027.81,3028.78,3027.02,3028.47,548964.0
1752482400,3028.71,3028.99,3028.0,3028.11,1170958.0
1752482460,3028.11,3029.57,3028.11,3029.14,454530.0
1752482520,3029.14,3033.0,3029.14,3033.0,2472232.0
1752482580,3033.0,3033.93,3032.47,3033.24,1613672.0
1752482640,3033.25,3034.67,3033.0,3033.0,845754.0
1752482700,3033.0,3034.86,3033.0,3033.05,767968.0
1752482760,3033.05,3033.05,3030.39,3031.33,914334.0
1752482820,3031.33,3031.33,3029.54,3030.7,559054.0
1752482880,3030.7,3032.39,3030.58,3032.11,439304.0
1752482940,3032.11,3034.19,3031.07,3034.19,608442.0
1752483000,3034.49,3038.7,3034.21,3038.36,2995920.0
1752483060,3038.34,3039.22,3036.79,3038.87,2989858.0
1752483120,3038.82,3038.97,3036.06,3037.62,1971484.0
1752483180,3037.61,3040.5,3037.61,3038.35,1822806.0
1752483240,3038.68,3038.68,3036.87,3037.46,1706036.0
1752483300,3037.24,3038.01,3036.58,3036.58,1293598.0
1752483360,3036.51,3038.0,3035.95,3037.71,1577464.0
1752483420,3037.71,3039.76,3037.7,3039.28,2303458.0
1752483480,3039.28,3039.29,3038.2,3038.2,2199014.0
1752483540,3038.2,3039.26,3037.83,3038.64,748926.0
1752483600,3038.64,3039.75,3038.12,3038.73,940778.0
1752483660,3038.73,3039.0,3036.95,3036.96,738834.0
1752483720,3036.97,3039.25,3034.71,3036.85,1306738.0
1752483780,3036.23,3042.0,3035.34,3039.99,2101016.0
1752483840,3040.34,3041.12,3039.16,3040.71,1110726.0
1752483900,3040.79,3043.74,3040.78,3040.8,2587280.0
1752483960,3040.87,3041.95,3038.84,3041.95,888204.0
1752484020,3041.95,3044.14,3041.95,3043.78,1347564.0
1752484080,3043.79,3047.69,3043.55,3046.07,4438760.0
1752484140,3046.07,3048.57,3044.57,3047.41,3114290.0
1752484200,3047.41,3049.16,3045.45,3045.84,3335988.0
1752484260,3045.84,3046.2,3044.47,3044.93,1559142.0
1752484320,3044.93,3044.99,3041.19,3041.28,2387540.0
1752484380,3041.16,3044.93,3041.16,3044.19,1626756.0
1752484440,3044.19,3044.33,3042.93,3043.91,1117894.0
1752484500,3043.91,3045.5,3041.99,3042.88,2529242.0
1752484560,3042.89,3042.89,3039.2,3042.27,1519586.0
1752484620,3042.26,3042.56,3041.25,3041.27,607144.0
1752484680,3041.08,3041.19,3037.4,3037.56,1396856.0
1752484740,3037.56,3038.39,3036.31,3038.17,3557418.0
1752484800,3038.25,3041.58,3038.13,3041.19,2351672.0
1752484860,3041.19,3043.81,3041.19,3043.72,2064088.0
1752484920,3043.73,3045.7,3043.59,3043.93,1269348.0
1752484980,3043.93,3043.94,3042.0,3042.01,550288.0
1752485040,3042.01,3044.28,3042.01,3042.71,1229402.0
1752485100,3042.71,3043.63,3041.77,3042.09,560962.0
1752485160,3042.09,3043.8,3041.69,3041.7,647242.0
1752485220,3041.69,3042.55,3041.11,3041.81,508284.0
1752485280,3041.9,3042.22,3038.38,3038.38,1584814.0
1752485340,3038.76,3040.57,3036.92,3040.42,1627212.0
1752485400,3040.42,3040.42,3030.75,3037.21,4383990.0
1752485460,3037.48,3039.57,3036.43,3038.6,2365372.0
1752485520,3038.59,3041.78,3038.59,3040.85,1422476.0
1752485580,3041.09,3043.37,3040.61,3042.73,1057952.0
1752485640,3042.73,3043.24,3041.17,3043.24,259980.0
1752485700,3043.33,3044.4,3042.78,3043.74,1001894.0
1752485760,3043.95,3044.99,3043.34,3044.99,1233252.0
1752485820,3044.99,3045.88,3044.49,3045.14,782620.0
1752485880,3045.13,3045.69,3043.77,3045.01,2081618.0
1752485940,3045.01,3046.18,3045.0,3046.01,1000902.0
1752486000,3046.01,3048.3,3045.12,3047.57,2362936.0
1752486060,3047.41,3047.99,3045.51,3047.77,1953112.0
1752486120,3047.77,3051.99,3047.76,3051.99,5574238.0
1752486180,3052.0,3074.14,3052.0,3067.22,28858870.0
1752486240,3067.35,3072.45,3060.0,3064.4,15972548.0
1752486300,3060.78,3063.57,3055.1,3057.27,12798410.0
1752486360,3057.61,3063.19,3052.69,3063.19,9626946.0
1752486420,3062.99,3069.22,3054.51,3055.4,11346846.0
1752486480,3055.42,3057.47,3053.02,3054.69,3147158.0
1752486540,3054.99,3057.16,3054.19,3055.7,2581264.0
1752486600,3055.7,3056.97,3051.03,3056.96,4134526.0
1752486660,3056.96,3058.0,3055.89,3055.89,2710248.0
1752486720,3055.9,3057.0,3054.21,3055.11,1758734.0
1752486780,3055.11,3055.11,3051.26,3052.06,1124152.0
1752486840,3052.06,3053.28,3051.01,3052.34,1399982.0
1752486900,3052.34,3052.34,3045.15,3045.15,4468714.0
1752486960,3045.02,3045.87,3043.57,3044.99,4202728.0
1752487020,3044.99,3046.54,3043.01,3046.54,1830242.0
1752487080,3046.86,3047.39,3044.69,3044.89,1834900.0
1752487140,3044.89,3045.52,3043.68,3043.69,1383392.0
1752487200,3043.68,3044.61,3042.53,3044.01,2457196.0
1752487260,3044.37,3046.11,3041.53,3041.53,1729382.0
1752487320,3041.11,3041.11,3035.11,3036.57,10209616.0
1752487380,3036.58,3037.73,3032.69,3034.28,5381278.0
1752487440,3034.35,3035.81,3033.16,3034.99,2908742.0
1752487500,3034.62,3035.45,3032.99,3033.15,2551778.0
1752487560,3033.35,3037.05,3032.81,3035.72,2272850.0
1752487620,3035.68,3035.68,3033.21,3034.51,2115492.0
1752487680,3034.42,3034.42,3029.29,3030.23,4390992.0
1752487740,3030.23,3032.65,3028.92,3031.01,2478826.0
1752487800,3031.56,3035.99,3031.23,3035.81,2579560.0
1752487860,3035.8,3036.75,3034.45,3034.45,1669964.0
1752487920,3034.37,3036.37,3034.21,3035.06,1341296.0
1752487980,3035.05,3036.25,3034.25,3034.25,1439226.0
1752488040,3034.25,3036.26,3034.11,3035.11,1127248.0
1752488100,3035.11,3038.58,3034.34,3038.56,2626756.0
1752488160,3038.57,3038.57,3033.7,3034.15,1236670.0
1752488220,3034.5,3035.78,3032.52,3035.13,1615808.0
1752488280,3035.13,3036.2,3034.22,3036.2,1131056.0
1752488340,3036.2,3041.95,3034.88,3038.52,2732614.0
1752488400,3038.52,3041.59,3038.4,3038.64,3993392.0
1752488460,3038.64,3041.32,3038.64,3041.32,1196878.0
1752488520,3041.32,3044.29,3040.92,3044.29,2102744.0
1752488580,3044.29,3044.29,3043.25,3043.99,1193372.0
1752488640,3043.85,3044.45,3043.08,3044.44,1161054.0
1752488700,3044.16,3054.36,3044.15,3053.66,6729850.0
1752488760,3052.73,3061.14,3051.05,3058.11,8899526.0
1752488820,3058.53,3061.35,3055.55,3060.03,4955590.0
1752488880,3060.03,3060.04,3056.36,3058.01,3996606.0
1752488940,3058.02,3059.58,3057.17,3059.3,3111106.0
1752489000,3059.29,3059.3,3056.35,3058.73,3708938.0
1752489060,3058.27,3076.48,3057.32,3063.66,9418134.0
1752489120,3063.42,3063.42,3059.56,3060.65,2635440.0
1752489180,3060.63,3067.69,3060.44,3064.7,8138668.0
1752489240,3064.2,3067.4,3064.06,3066.99,2747818.0
1752489300,3066.66,3068.0,3064.55,3065.82,2757968.0
1752489360,3065.83,3071.8,3063.0,3069.22,5004556.0
1752489420,3069.87,3069.87,3064.54,3064.54,2208008.0
1752489480,3064.54,3066.74,3063.83,3065.08,1257722.0
1752489540,3065.17,3079.94,3065.17,3076.54,13419300.0
1752489600,3075.6,3077.01,3071.09,3072.63,5249544.0
1752489660,3072.63,3072.63,3068.0,3068.01,2381708.0
1752489720,3067.89,3073.98,3067.89,3073.39,5361956.0
1752489780,3073.39,3073.71,3069.52,3070.52,3107120.0
1752489840,3070.52,3071.62,3068.47,3069.43,2282198.0
1752489900,3069.42,3071.05,3068.71,3068.89,2757026.0
1752489960,3068.88,3071.37,3068.5,3068.67,1339684.0
1752490020,3069.0,3071.01,3067.88,3068.8,2306786.0
1752490080,3069.11,3069.79,3067.69,3067.82,1059464.0
1752490140,3067.92,3067.92,3063.6,3064.35,2813912.0
1752490200,3064.47,3068.5,3064.47,3065.46,2188572.0
1752490260,3065.47,3067.27,3064.93,3066.16,1207114.0
1752490320,3066.15,3068.0,3064.72,3065.25,1294794.0
1752490380,3065.26,3066.44,3062.36,3063.03,2797304.0
1752490440,3063.02,3063.9,3062.26,3063.9,1108022.0
1752490500,3063.92,3066.91,3063.79,3066.27,1239210.0
1752490560,3066.27,3067.82,3065.65,3066.98,1982524.0
1752490620,3066.98,3067.68,3066.5,3067.68,977094.0
1752490680,3067.68,3067.97,3065.03,3065.99,1051132.0
1752490740,3065.91,3066.29,3065.11,3066.04,623194.0
1752490800,3066.04,3066.04,3062.17,3063.69,1977144.0
1752490860,3063.77,3064.16,3062.02,3062.25,1292760.0
1752490920,3062.45,3063.49,3062.0,3062.82,1275270.0
1752490980,3062.95,3068.34,3062.94,3066.19,1237122.0
1752491040,3066.18,3068.13,3065.33,3066.62,1254622.0
1752491100,3066.53,3070.99,3066.53,3070.99,1739418.0
1752491160,3071.46,3072.77,3070.45,3070.45,2992922.0
1752491220,3069.8,3073.07,3068.75,3070.48,3020374.0
1752491280,3070.91,3074.21,3070.91,3074.02,1840020.0
1752491340,3074.18,3076.81,3072.99,3076.11,3821486.0
1752491400,3076.38,3084.89,3074.51,3082.08,10318320.0
1752491460,3081.86,3081.86,3076.31,3076.83,5298202.0
1752491520,3076.83,3078.21,3072.78,3073.81,2386954.0
1752491580,3073.77,3073.79,3071.2,3073.14,1621684.0
1752491640,3073.14,3074.05,3071.79,3073.34,1081372.0
1752491700,3073.34,3077.25,3072.13,3074.84,2159070.0
1752491760,3075.08,3076.28,3071.44,3071.66,2352936.0
1752491820,3071.33,3071.89,3066.65,3066.65,6762302.0
1752491880,3066.57,3069.26,3065.49,3065.57,8039438.0
1752491940,3065.65,3069.84,3065.43,3068.82,3079402.0
1752492000,3068.33,3070.0,3067.31,3068.7,1900998.0
1752492060,3068.69,3069.99,3067.91,3069.95,1130342.0
1752492120,3069.95,3069.95,3065.02,3065.9,4283492.0
1752492180,3065.75,3065.75,3063.79,3064.61,2057254.0
1752492240,3064.82,3065.66,3062.0,3062.0,2641744.0
1752492300,3062.01,3065.41,3061.18,3062.23,2848684.0
1752492360,3062.08,3062.08,3058.18,3061.52,5070398.0
1752492420,3061.36,3061.37,3058.91,3059.61,1654884.0
1752492480,3059.6,3062.42,3054.62,3062.0,7266402.0
1752492540,3062.16,3062.91,3060.89,3062.73,1473168.0
1752492600,3062.74,3064.96,3062.07,3063.21,2005126.0
1752492660,3063.2,3064.0,3061.15,3062.8,747474.0
1752492720,3062.8,3065.8,3062.24,3062.5,1033304.0
1752492780,3062.51,3063.81,3055.77,3057.58,2585376.0
1752492840,3057.37,3060.0,3057.37,3059.02,1825612.0
1752492900,3059.03,3059.65,3057.89,3057.96,689406.0
1752492960,3057.96,3060.08,3055.34,3060.08,1522004.0
1752493020,3060.97,3063.19,3060.85,3061.86,1132716.0
1752493080,3061.85,3066.99,3061.85,3066.69,1973386.0
1752493140,3066.83,3068.07,3066.18,3067.83,1152642.0
1752493200,3067.82,3068.1,3065.73,3066.51,1220654.0
1752493260,3066.73,3067.99,3064.51,3067.99,924306.0
1752493320,3068.25,3069.99,3067.19,3067.88,1625816.0
1752493380,3067.88,3073.52,3067.68,3073.52,2167718.0
1752493440,3073.51,3073.8,3071.83,3073.27,1814982.0
1752493500,3073.38,3074.51,3072.38,3073.8,2105286.0
1752493560,3073.8,3073.8,3067.05,3067.46,1589332.0
1752493620,3067.19,3070.4,3067.09,3067.09,1436190.0
1752493680,3067.49,3067.79,3065.62,3067.59,1086390.0
1752493740,3067.59,3069.9,3065.21,3067.34,4172990.0
1752493800,3067.35,3067.84,3060.0,3061.19,6432592.0
1752493860,3061.18,3063.48,3059.09,3059.99,2749114.0
1752493920,3060.0,3061.8,3059.71,3061.39,2087612.0
1752493980,3061.4,3061.4,3058.0,3058.37,1171960.0
1752494040,3058.36,3058.67,3057.0,3057.06,1121960.0
1752494100,3057.06,3060.01,3057.06,3058.33,951126.0
1752494160,3058.33,3058.78,3057.01,3058.78,1247606.0
1752494220,3059.58,3059.59,3055.82,3056.26,1797088.0
1752494280,3056.26,3056.96,3055.86,3056.44,867312.0
1752494340,3056.44,3057.33,3046.68,3051.22,7660602.0
1752494400,3051.11,3054.16,3049.9,3052.86,2311348.0
1752494460,3052.59,3056.9,3050.44,3055.44,3469798.0
1752494520,3055.41,3056.27,3053.71,3055.84,1272572.0
1752494580,3055.81,3057.07,3054.24,3054.9,1289442.0
1752494640,3054.9,3054.9,3051.12,3053.54,1613518.0
1752494700,3053.85,3054.34,3052.15,3052.6,883556.0
1752494760,3052.61,3054.78,3051.55,3054.28,1335448.0
1752494820,3054.28,3055.68,3052.6,3053.96,2065304.0
1752494880,3053.97,3055.34,3052.87,3054.31,2606460.0
1752494940,3054.24,3054.24,3052.03,3052.56,2450630.0
1752495000,3052.57,3053.22,3051.21,3051.59,747250.0
1752495060,3051.59,3052.72,3046.0,3049.02,4544980.0
1752495120,3048.62,3052.82,3047.98,3052.52,2090084.0
1752495180,3052.52,3052.74,3051.31,3052.24,1081968.0
1752495240,3052.25,3052.48,3049.39,3050.65,1076736.0
1752495300,3050.65,3050.84,3049.09,3049.36,977580.0
1752495360,3049.36,3049.36,3045.47,3046.92,3066848.0
1752495420,3046.92,3048.11,3045.24,3046.65,2202020.0
1752495480,3046.73,3048.81,3046.61,3047.56,1076440.0
1752495540,3047.26,3047.8,3046.45,3047.19,1304134.0
1752495600,3047.19,3047.19,3045.14,3045.98,1988748.0
1752495660,3046.06,3046.53,3044.73,3046.06,1587092.0
1752495720,3046.06,3046.98,3043.42,3043.78,1436622.0
1752495780,3043.87,3043.88,3040.9,3042.51,3143464.0
1752495840,3042.52,3042.52,3038.56,3042.42,4418702.0
1752495900,3042.8,3043.62,3041.34,3043.33,1119144.0
1752495960,3044.22,3047.88,3043.57,3046.61,2182788.0
1752496020,3047.08,3047.08,3043.98,3043.99,1853064.0
1752496080,3043.98,3044.74,3041.81,3043.26,1671248.0
1752496140,3043.56,3044.99,3043.17,3044.99,1160394.0
1752496200,3044.99,3045.17,3040.54,3040.55,889796.0
1752496260,3040.54,3040.55,3035.69,3035.76,3421906.0
1752496320,3035.8,3040.43,3035.31,3040.43,3401540.0
1752496380,3040.43,3040.43,3038.0,3038.66,1012724.0
1752496440,3038.66,3042.43,3037.42,3042.24,1933358.0
1752496500,3042.24,3042.49,3038.07,3039.39,1213804.0
1752496560,3039.39,3040.33,3038.45,3039.06,1057842.0
1752496620,3038.9,3040.22,3038.7,3039.01,632798.0
1752496680,3039.01,3044.18,3039.0,3044.18,796994.0
1752496740,3044.03,3044.29,3042.1,3042.1,1588956.0
1752496800,3042.11,3042.23,3038.11,3039.81,1888680.0
1752496860,3039.81,3041.86,3039.23,3041.55,818506.0
1752496920,3041.51,3041.51,3038.55,3038.55,1028304.0
1752496980,3038.71,3043.74,3038.7,3043.69,1391904.0
1752497040,3043.69,3044.42,3041.84,3041.85,2023776.0
1752497100,3041.85,3041.85,3039.37,3041.15,1388590.0
1752497160,3041.15,3041.58,3038.96,3038.96,1094802.0
1752497220,3038.96,3039.76,3038.21,3039.39,701022.0
1752497280,3039.39,3039.76,3036.56,3037.32,1721076.0
1752497340,3037.32,3039.34,3037.28,3038.16,1054502.0
1752497400,3038.16,3038.16,3036.0,3036.11,1389032.0
1752497460,3036.1,3041.2,3033.86,3040.51,3928822.0
1752497520,3040.37,3042.44,3038.87,3041.58,4933246.0
1752497580,3041.22,3042.53,3041.02,3042.02,2616554.0
1752497640,3042.02,3043.31,3041.11,3043.31,1097440.0
1752497700,3042.91,3044.62,3041.01,3044.62,1689048.0
1752497760,3044.61,3048.42,3044.35,3046.81,5425600.0
1752497820,3046.81,3046.97,3044.31,3045.01,1270544.0
1752497880,3045.02,3047.71,3045.01,3047.55,2539478.0
1752497940,3047.55,3050.94,3047.55,3050.59,4757170.0
1752498000,3050.59,3051.0,3048.41,3049.93,4662938.0
1752498060,3049.93,3050.81,3049.7,3049.71,1141300.0
1752498120,3049.72,3052.23,3049.71,3052.22,1554682.0
1752498180,3052.23,3056.16,3052.22,3056.07,3959718.0
1752498240,3056.07,3056.61,3055.26,3055.69,2003190.0
1752498300,3055.51,3055.71,3052.19,3054.8,1626928.0
1752498360,3054.8,3055.14,3052.77,3054.22,901888.0
1752498420,3054.47,3056.29,3054.0,3054.87,1555342.0
1752498480,3054.76,3054.88,3048.18,3048.52,1917746.0
1752498540,3048.52,3049.14,3047.04,3047.79,1290138.0
1752498600,3048.1,3053.24,3047.94,3052.37,2215150.0
1752498660,3052.19,3052.5,3049.49,3050.17,1159890.0
1752498720,3050.17,3051.3,3049.65,3049.65,756682.0
1752498780,3049.65,3051.31,3049.49,3051.02,391782.0
1752498840,3051.01,3053.99,3051.01,3053.73,651966.0
1752498900,3053.73,3055.0,3053.5,3054.17,763046.0
1752498960,3054.18,3054.18,3050.14,3050.71,411500.0
1752499020,3050.72,3051.53,3050.16,3050.26,281180.0
1752499080,3050.25,3050.74,3045.57,3045.57,1616938.0
1752499140,3045.22,3045.75,3041.17,3041.23,3648400.0
1752499200,3041.23,3043.64,3041.23,3043.48,2051956.0
1752499260,3043.48,3043.48,3040.41,3042.34,1523160.0
1752499320,3042.33,3043.21,3041.24,3042.93,905528.0
1752499380,3042.92,3043.19,3040.0,3043.19,1924564.0
1752499440,3043.19,3045.37,3040.83,3041.99,1473280.0
1752499500,3041.99,3047.13,3041.99,3045.78,778372.0
1752499560,3045.78,3046.96,3043.38,3043.63,2005188.0
1752499620,3043.88,3045.88,3043.3,3045.76,668740.0
1752499680,3045.77,3046.37,3044.23,3044.98,459372.0
1752499740,3044.99,3046.13,3044.98,3045.77,665818.0
1752499800,3045.77,3047.21,3042.24,3046.47,1723514.0
1752499860,3046.65,3049.66,3045.53,3046.28,2223500.0
1752499920,3046.28,3048.55,3045.81,3045.81,1576550.0
1752499980,3045.72,3046.37,3043.0,3046.14,1389080.0
1752500040,3046.29,3048.27,3040.29,3040.47,2962118.0
1752500100,3040.42,3040.42,3030.31,3034.04,7596134.0
1752500160,3034.04,3041.96,3033.28,3038.86,3838072.0
1752500220,3038.86,3047.98,3037.8,3047.87,3117338.0
1752500280,3048.23,3049.99,3044.6,3044.99,3842992.0
1752500340,3045.0,3045.63,3041.52,3044.23,2748860.0
1752500400,3044.23,3046.0,3042.19,3042.86,3056400.0
1752500460,3042.72,3046.0,3041.72,3044.2,1422266.0
1752500520,3044.23,3048.95,3043.49,3044.34,1696038.0
1752500580,3044.34,3047.25,3041.1,3046.62,2495830.0
1752500640,3047.14,3048.73,3045.37,3046.65,1352292.0
1752500700,3046.13,3054.67,3043.69,3054.67,3190470.0
1752500760,3054.67,3055.0,3050.42,3053.47,5223166.0
1752500820,3053.83,3056.26,3052.84,3055.41,2232586.0
1752500880,3055.57,3058.5,3053.78,3058.5,3040612.0
1752500940,3058.5,3059.69,3056.8,3058.39,2062708.0
1752501000,3058.2,3062.76,3057.15,3058.52,4055330.0
1752501060,3058.75,3061.44,3058.72,3060.83,1961006.0
1752501120,3061.2,3061.75,3059.34,3060.98,1966900.0
1752501180,3061.19,3061.77,3058.96,3060.84,1463518.0
1752501240,3061.29,3064.73,3061.29,3063.2,1649946.0
1752501300,3063.24,3064.69,3061.55,3061.66,3062310.0
1752501360,3061.66,3062.81,3055.0,3056.3,3061272.0
1752501420,3056.3,3056.3,3052.45,3052.45,3695054.0
1752501480,3052.12,3054.18,3050.49,3053.7,2381724.0
1752501540,3053.61,3056.27,3053.61,3055.37,1123292.0
1752501600,3055.94,3057.77,3052.76,3054.14,2131216.0
1752501660,3053.51,3057.3,3051.81,3056.66,987244.0
1752501720,3056.67,3062.65,3056.35,3062.65,2275880.0
1752501780,3062.66,3067.0,3062.37,3066.72,3528412.0
1752501840,3066.73,3067.0,3060.0,3061.28,4908552.0
1752501900,3061.28,3065.88,3061.28,3062.85,1305148.0
1752501960,3062.84,3064.14,3057.69,3058.78,2333602.0
1752502020,3058.78,3064.15,3058.02,3063.35,1332852.0
1752502080,3063.35,3064.91,3061.96,3063.37,2141748.0
1752502140,3063.25,3065.0,3059.99,3060.02,4886234.0
1752502200,3060.02,3060.36,3056.0,3058.13,1524422.0
1752502260,3058.13,3063.03,3056.93,3062.88,1137488.0
1752502320,3062.77,3063.64,3052.81,3052.81,2559256.0
1752502380,3052.81,3062.68,3052.56,3062.68,1598166.0
1752502440,3062.68,3063.01,3058.83,3059.73,1005440.0
1752502500,3059.73,3060.0,3056.81,3059.9,759024.0
1752502560,3060.38,3061.0,3056.4,3060.99,1149684.0
1752502620,3061.06,3061.51,3059.0,3059.05,2397976.0
1752502680,3059.54,3062.0,3058.55,3061.99,1186910.0
1752502740,3061.99,3062.0,3057.11,3057.23,2121324.0
1752502800,3057.23,3057.97,3053.74,3053.74,2139294.0
1752502860,3053.74,3058.19,3053.74,3054.12,1676608.0
1752502920,3053.96,3053.96,3048.32,3050.0,4023892.0
1752502980,3050.01,3050.99,3048.67,3049.34,3299038.0
1752503040,3049.07,3049.07,3036.06,3039.73,12607502.0
1752503100,3039.78,3040.71,3035.62,3036.74,3923534.0
1752503160,3036.17,3039.66,3036.17,3038.99,2559294.0
1752503220,3039.2,3039.2,3034.13,3036.07,3891234.0
1752503280,3036.07,3040.17,3034.15,3040.17,3024858.0
1752503340,3039.86,3045.59,3038.87,3043.98,2791582.0
1752503400,3043.98,3044.59,3033.6,3033.99,3834366.0
1752503460,3034.69,3037.74,3034.12,3035.47,3277820.0
1752503520,3035.5,3037.78,3031.78,3037.78,5735974.0
1752503580,3037.19,3037.84,3023.0,3028.42,12025978.0
1752503640,3028.56,3030.99,3026.31,3030.75,4577550.0
1752503700,3030.11,3035.0,3029.85,3030.77,4966194.0
1752503760,3030.78,3031.51,3026.71,3028.35,4217258.0
1752503820,3028.91,3032.33,3026.52,3028.53,3092230.0
1752503880,3027.8,3029.99,3025.73,3026.22,3894688.0
1752503940,3026.59,3027.27,3025.31,3026.86,2932724.0
1752504000,3026.86,3031.23,3026.18,3030.69,2247902.0
1752504060,3030.48,3030.98,3028.02,3030.14,2389960.0
1752504120,3029.69,3031.47,3025.5,3025.69,5206784.0
1752504180,3025.59,3028.14,3025.34,3026.94,1325798.0
1752504240,3026.62,3030.72,3021.0,3030.72,9767086.0
1752504300,3030.72,3030.99,3026.96,3028.8,2333446.0
1752504360,3028.43,3029.98,3027.88,3029.9,2267630.0
1752504420,3029.91,3030.88,3024.07,3026.84,4067736.0
1752504480,3027.47,3028.78,3026.32,3026.81,1547070.0
1752504540,3025.72,3026.68,3020.01,3020.01,4027184.0
1752504600,3020.01,3022.03,3017.55,3019.81,6816268.0
1752504660,3019.52,3029.99,3019.11,3029.1,3758332.0
1752504720,3028.84,3029.1,3024.51,3027.76,1959706.0
1752504780,3027.76,3031.8,3027.64,3030.24,2227086.0
1752504840,3030.71,3031.91,3028.58,3030.69,2003426.0
1752504900,3030.89,3032.78,3029.68,3032.78,2773270.0
1752504960,3032.78,3032.93,3030.15,3030.77,1653166.0
1752505020,3031.01,3032.98,3030.16,3032.98,801878.0
1752505080,3032.68,3033.63,3027.14,3027.52,5447644.0
1752505140,3027.53,3030.42,3027.52,3027.63,2313080.0
1752505200,3028.23,3028.23,3025.4,3025.4,2482438.0
1752505260,3025.01,3028.37,3025.01,3028.08,1929666.0
1752505320,3028.17,3029.69,3026.19,3026.23,1520748.0
1752505380,3025.86,3026.55,3023.23,3026.08,1679030.0
1752505440,3026.08,3026.4,3023.47,3023.47,892410.0
1752505500,3023.41,3023.49,3021.08,3021.37,2297770.0
1752505560,3021.37,3022.31,3015.0,3015.0,5685278.0
1752505620,3015.15,3020.55,3014.98,3018.21,3824418.0
1752505680,3018.61,3018.79,3015.61,3015.87,2278394.0
1752505740,3015.87,3017.04,3013.19,3014.86,4778590.0
1752505800,3015.11,3015.11,3012.53,3014.13,4013126.0
1752505860,3014.14,3019.38,3014.13,3018.2,4507074.0
1752505920,3018.26,3020.0,3017.01,3019.01,1337104.0
1752505980,3018.74,3019.91,3017.82,3019.65,1500888.0
1752506040,3019.65,3020.0,3016.0,3017.3,1446708.0
1752506100,3017.89,3018.89,3013.07,3014.49,3432830.0
1752506160,3014.49,3024.56,3013.65,3024.56,4567258.0
1752506220,3024.25,3025.0,3019.74,3022.15,2579064.0
1752506280,3022.24,3022.24,3017.02,3020.4,1642700.0
1752506340,3020.41,3022.46,3018.47,3019.22,2909032.0
1752506400,3019.22,3021.51,3018.24,3019.78,1758366.0
1752506460,3020.18,3023.7,3017.97,3021.96,2481550.0
1752506520,3021.95,3022.78,3020.41,3020.42,1705122.0
1752506580,3019.94,3025.45,3019.48,3024.76,1601312.0
1752506640,3024.76,3026.49,3023.69,3026.12,1520738.0
1752506700,3025.96,3027.41,3023.45,3023.45,1335436.0
1752506760,3023.57,3025.83,3023.2,3024.29,849684.0
1752506820,3024.29,3027.93,3024.25,3027.39,1373636.0
1752506880,3027.55,3031.35,3027.54,3030.65,4237048.0
1752506940,3030.5,3031.33,3028.51,3029.94,2101286.0
1752507000,3029.93,3031.62,3027.43,3027.79,2537286.0
1752507060,3027.58,3028.65,3024.9,3025.86,3214028.0
1752507120,3025.86,3026.91,3023.66,3026.91,2647488.0
1752507180,3026.91,3027.07,3021.0,3023.55,933192.0
1752507240,3023.55,3024.62,3021.19,3022.85,1321432.0
1752507300,3022.86,3023.48,3020.94,3021.25,1492910.0
1752507360,3020.93,3028.68,3020.62,3028.34,1650752.0
1752507420,3028.33,3028.38,3023.55,3024.72,1196160.0
1752507480,3024.72,3026.71,3023.76,3026.44,1029680.0
1752507540,3026.2,3026.61,3022.62,3023.65,1168288.0
1752507600,3023.65,3028.25,3022.95,3028.25,1457014.0
1752507660,3028.26,3028.33,3025.29,3027.72,747040.0
1752507720,3027.72,3028.25,3025.31,3025.31,1820786.0
1752507780,3025.31,3027.35,3022.94,3026.56,1210234.0
1752507840,3026.71,3026.71,3023.79,3024.63,875600.0
1752507900,3024.64,3024.64,3014.93,3016.66,3886340.0
1752507960,3017.23,3022.63,3017.12,3019.33,1835432.0
1752508020,3019.44,3022.99,3017.0,3018.11,1614594.0
1752508080,3017.61,3017.61,3008.33,3008.4,9953344.0
1752508140,3008.66,3009.24,3001.84,3007.09,13943220.0
1752508200,3007.08,3011.4,3006.24,3007.53,5798966.0
1752508260,3007.53,3010.62,3004.57,3004.97,4641018.0
1752508320,3004.98,3004.98,2990.0,2996.63,18912740.0
1752508380,2995.82,3001.37,2993.93,2999.6,14362908.0
1752508440,2999.51,3003.72,2997.52,3002.21,10698346.0
1752508500,3001.93,3003.57,2997.8,3002.89,5501300.0
1752508560,3002.9,3010.65,3002.64,3009.53,6880898.0
1752508620,3009.74,3012.34,3007.75,3011.22,5084086.0
1752508680,3011.22,3012.0,3007.95,3008.99,3355418.0
1752508740,3009.55,3011.59,3007.97,3011.01,3304440.0
1752508800,3011.01,3011.99,3008.01,3009.97,3007382.0
1752508860,3009.86,3010.52,3007.72,3010.0,2279228.0
1752508920,3009.99,3011.0,3006.2,3008.24,2554292.0
1752508980,3008.38,3011.23,3007.77,3009.72,2061070.0
1752509040,3009.72,3010.54,3006.52,3006.79,2702480.0
1752509100,3006.73,3007.74,3003.41,3006.2,3061896.0
1752509160,3006.17,3010.26,3006.17,3007.87,2190032.0
1752509220,3007.88,3010.48,3007.21,3008.68,1651800.0
1752509280,3008.68,3010.11,3006.57,3007.59,741378.0
1752509340,3007.58,3009.15,3005.0,3008.5,3259718.0
1752509400,3008.54,3009.99,3005.08,3005.46,3390640.0
1752509460,3005.09,3006.36,3001.84,3004.3,2548752.0
1752509520,3004.06,3005.2,3002.32,3004.61,2818740.0
1752509580,3004.57,3006.39,3001.25,3002.34,1724538.0
1752509640,3002.37,3004.01,2999.7,3002.3,4092242.0
1752509700,3002.19,3009.44,3001.13,3004.31,5724836.0
1752509760,3003.76,3008.55,3003.76,3008.16,2060160.0
1752509820,3007.3,3011.26,3007.01,3011.26,4162916.0
1752509880,3011.25,3017.13,3011.25,3016.27,7623358.0
1752509940,3017.02,3018.81,3016.01,3016.01,3954354.0
1752510000,3015.8,3015.8,3010.0,3014.85,3189666.0
1752510060,3014.85,3022.43,3013.8,3018.13,2881118.0
1752510120,3018.13,3018.84,3016.37,3017.66,3238608.0
1752510180,3017.5,3021.84,3016.36,3021.84,3828748.0
1752510240,3021.99,3023.68,3020.54,3022.25,4844768.0
1752510300,3022.25,3023.12,3020.68,3022.36,2534674.0
1752510360,3022.36,3022.99,3019.27,3022.22,1826920.0
1752510420,3022.22,3023.12,3020.48,3021.18,2177136.0
1752510480,3020.93,3021.5,3019.0,3019.33,1789784.0
1752510540,3019.33,3022.54,3019.33,3022.43,1296418.0
1752510600,3022.43,3022.43,3018.82,3019.07,1438042.0
1752510660,3019.01,3019.01,3013.47,3016.07,2981824.0
1752510720,3016.07,3021.1,3016.07,3020.46,2676636.0
1752510780,3020.46,3021.07,3019.0,3019.01,688998.0
1752510840,3018.45,3018.9,3017.04,3018.41,817394.0
1752510900,3018.41,3024.03,3018.39,3020.77,1266744.0
1752510960,3020.73,3022.4,3018.63,3022.4,844112.0
1752511020,3022.4,3023.47,3020.35,3020.35,1122778.0
1752511080,3020.35,3022.47,3018.8,3022.05,1178898.0
1752511140,3022.05,3024.33,3021.91,3023.69,986614.0
1752511200,3023.51,3027.12,3023.01,3027.12,2473392.0
1752511260,3027.12,3028.49,3026.44,3027.87,2384410.0
1752511320,3027.87,3028.68,3024.19,3024.19,2610280.0
1752511380,3024.19,3024.78,3020.88,3022.63,1889550.0
1752511440,3022.63,3022.63,3020.65,3020.74,1085838.0
1752511500,3020.74,3021.01,3014.59,3015.0,2130476.0
1752511560,3014.58,3020.0,3013.72,3020.0,1204636.0
1752511620,3019.99,3023.4,3019.65,3022.28,1365188.0
1752511680,3022.28,3023.02,3019.72,3020.75,1102592.0
1752511740,3020.75,3023.37,3020.08,3023.16,740816.0
1752511800,3023.16,3025.63,3022.88,3025.63,1230388.0
1752511860,3025.62,3027.48,3024.0,3026.06,1914566.0
1752511920,3026.06,3026.97,3025.2,3026.97,1598714.0
1752511980,3026.96,3027.31,3025.64,3027.17,1642744.0
1752512040,3027.17,3027.28,3025.29,3026.91,1178358.0
1752512100,3026.99,3027.42,3023.43,3025.99,1531970.0
1752512160,3025.99,3026.97,3025.56,3026.07,945888.0
1752512220,3026.06,3028.01,3026.06,3026.8,1696724.0
1752512280,3026.8,3026.82,3024.27,3024.27,851730.0
1752512340,3024.27,3025.9,3023.4,3024.36,1036266.0
1752512400,3024.36,3024.36,3021.77,3022.31,1663302.0
1752512460,3022.36,3022.66,3020.33,3020.34,1044010.0
1752512520,3020.34,3023.05,3019.0,3023.05,1251750.0
1752512580,3023.05,3023.84,3020.2,3020.69,1723666.0
1752512640,3020.7,3021.46,3018.74,3021.05,1745582.0
1752512700,3021.06,3021.06,3019.13,3020.71,947718.0
1752512760,3020.71,3022.08,3019.65,3020.01,1194662.0
1752512820,3020.01,3021.82,3019.5,3020.97,749474.0
1752512880,3020.97,3021.28,3019.01,3019.01,860940.0
1752512940,3019.01,3020.06,3018.36,3019.63,1114680.0
1752513000,3019.64,3020.49,3016.72,3017.44,1324986.0
1752513060,3017.59,3019.65,3017.53,3019.65,561598.0
1752513120,3019.65,3019.79,3018.5,3019.79,636092.0
1752513180,3020.51,3022.57,3020.45,3022.57,687944.0
1752513240,3022.23,3022.75,3021.68,3022.05,720966.0
1752513300,3022.52,3022.52,3017.0,3017.01,1021730.0
1752513360,3017.0,3018.36,3015.0,3017.49,1986566.0
1752513420,3017.48,3020.6,3016.53,3020.6,684362.0
1752513480,3020.58,3020.58,3017.65,3019.05,492010.0
1752513540,3019.05,3019.37,3017.72,3018.56,432144.0
1752513600,3018.5,3018.5,3014.49,3016.49,707564.0
1752513660,3016.49,3017.99,3015.16,3017.59,994526.0
1752513720,3017.59,3017.59,3014.91,3016.59,777084.0
1752513780,3016.6,3016.98,3015.29,3016.14,424946.0
1752513840,3016.18,3017.77,3015.19,3017.77,558824.0
1752513900,3017.77,3017.77,3011.46,3011.99,2986076.0
1752513960,3011.99,3012.0,3006.57,3006.89,3807304.0
1752514020,3006.89,3010.1,3006.33,3009.99,2108446.0
1752514080,3009.99,3012.3,3008.6,3009.12,2185426.0
1752514140,3008.82,3011.63,3008.64,3010.58,874488.0
1752514200,3010.68,3011.34,3009.22,3009.61,592190.0
1752514260,3009.39,3012.98,3009.31,3012.52,505234.0
1752514320,3012.9,3014.95,3012.9,3014.44,959966.0
1752514380,3014.44,3016.74,3014.12,3016.07,967344.0
1752514440,3016.08,3016.35,3012.31,3012.31,993672.0
1752514500,3012.31,3012.31,3008.8,3008.81,962158.0
1752514560,3008.8,3010.19,3003.99,3007.48,2773226.0
1752514620,3007.28,3008.7,3005.9,3006.96,1198692.0
1752514680,3006.87,3006.88,3005.53,3006.1,2001406.0
1752514740,3006.1,3006.1,3002.08,3004.68,2600594.0
1752514800,3004.67,3007.9,3003.52,3007.68,1557988.0
1752514860,3007.69,3008.42,3007.01,3007.62,522988.0
1752514920,3007.73,3007.88,3004.7,3004.71,1318094.0
1752514980,3004.71,3006.57,3004.61,3006.57,759580.0
1752515040,3006.57,3006.64,3004.71,3005.81,1444482.0
1752515100,3005.82,3007.49,3004.37,3005.79,1073358.0
1752515160,3005.45,3006.0,3003.47,3004.41,950560.0
1752515220,3004.4,3005.99,3004.36,3005.83,684528.0
1752515280,3005.83,3010.84,3005.74,3010.83,1091498.0
1752515340,3010.82,3010.88,3008.38,3009.03,750982.0
1752515400,3009.03,3009.39,3007.68,3007.86,714148.0
1752515460,3007.95,3008.09,3005.62,3006.95,1094824.0
1752515520,3007.13,3007.69,3006.15,3006.65,860020.0
1752515580,3006.64,3006.97,3005.02,3006.51,734158.0
1752515640,3006.26,3006.42,3005.01,3006.28,641258.0
1752515700,3006.29,3007.34,3006.28,3007.33,616338.0
1752515760,3007.33,3007.65,3006.84,3007.28,327586.0
1752515820,3007.28,3007.28,3005.84,3007.13,462382.0
1752515880,3007.13,3007.3,3006.63,3007.09,337378.0
1752515940,3007.09,3007.66,3005.34,3007.66,1271170.0
1752516000,3007.68,3009.87,3006.97,3009.81,1443302.0
1752516060,3009.98,3011.1,3006.73,3007.5,779576.0
1752516120,3007.51,3007.95,3004.09,3005.22,749684.0
1752516180,3004.38,3005.82,3004.38,3005.14,681540.0
1752516240,3005.14,3006.97,3004.42,3004.42,596246.0
1752516300,3004.42,3005.05,3001.7,3002.3,1240972.0
1752516360,3002.3,3004.0,3001.53,3003.99,1110962.0
1752516420,3004.0,3004.68,3002.39,3002.75,851530.0
1752516480,3002.46,3002.46,2996.52,2996.64,5335174.0
1752516540,2996.52,2996.52,2993.88,2995.31,3942518.0
1752516600,2995.31,2998.14,2991.54,2997.94,5899966.0
1752516660,2997.98,3001.06,2997.98,3001.02,1506708.0
1752516720,3000.79,3000.79,2999.06,2999.82,1138382.0
1752516780,2999.82,3002.81,2999.66,3002.8,931158.0
1752516840,3002.81,3003.77,3001.55,3001.55,1242578.0
1752516900,3001.46,3005.76,3000.37,3005.03,883084.0
1752516960,3005.03,3007.0,3002.37,3002.38,1146668.0
1752517020,3002.37,3003.46,3001.23,3001.99,692742.0
1752517080,3001.99,3005.41,3000.94,3004.94,1068300.0
1752517140,3004.65,3004.89,3003.61,3003.85,707294.0
1752517200,3003.78,3004.25,3001.12,3002.3,371388.0
1752517260,3002.3,3005.31,3002.3,3005.0,357454.0
1752517320,3005.0,3008.44,3005.0,3005.79,1263646.0
1752517380,3006.26,3006.69,3004.38,3005.41,1021320.0
1752517440,3005.45,3007.34,3005.41,3007.34,757782.0
1752517500,3007.52,3012.0,3007.52,3010.03,2110914.0
1752517560,3010.03,3011.09,3009.45,3010.2,934768.0
1752517620,3010.2,3010.2,3006.29,3006.44,1582780.0
1752517680,3006.63,3009.08,3006.63,3007.81,592752.0
1752517740,3007.78,3008.0,3006.16,3007.17,579010.0
1752517800,3007.18,3011.19,3006.32,3009.59,1611526.0
1752517860,3009.58,3010.98,3008.66,3010.77,328988.0
1752517920,3010.51,3010.97,3009.05,3009.61,579280.0
1752517980,3009.61,3009.61,3008.0,3008.86,386352.0
1752518040,3008.77,3008.87,3006.36,3006.67,274772.0
1752518100,3006.66,3007.63,3003.03,3003.32,737602.0
1752518160,3003.54,3004.59,2997.16,2997.21,2168544.0
1752518220,2996.94,2997.54,2994.3,2995.92,2265446.0
1752518280,2995.93,3000.33,2995.92,2995.93,1444450.0
1752518340,2995.94,2997.97,2995.94,2996.84,1308856.0
1752518400,2996.83,2999.94,2995.93,2999.63,786744.0
1752518460,2999.63,3002.38,2999.63,3002.08,554598.0
1752518520,3002.08,3003.0,3001.1,3002.7,658138.0
1752518580,3002.62,3004.0,3000.85,3002.38,599022.0
1752518640,3002.38,3003.41,3001.45,3001.95,279346.0
1752518700,3001.95,3002.87,2999.1,2999.47,695874.0
1752518760,2999.47,3002.93,2999.34,3002.14,461698.0
1752518820,3001.71,3001.71,2998.01,2999.47,442488.0
1752518880,2999.47,3000.55,2997.01,2997.06,548458.0
1752518940,2997.06,2997.07,2994.4,2996.19,1120972.0
1752519000,2996.11,2996.76,2993.0,2993.46,1548278.0
1752519060,2993.5,2994.81,2984.99,2984.99,9418548.0
1752519120,2984.99,2985.25,2981.61,2984.36,11209298.0
1752519180,2984.36,2986.9,2984.0,2986.39,3060018.0
1752519240,2986.39,2987.5,2985.63,2986.65,1369556.0
1752519300,2986.66,2987.63,2985.72,2987.26,1060506.0
1752519360,2987.26,2988.8,2985.94,2985.94,1077672.0
1752519420,2985.94,2988.53,2984.38,2987.23,1257758.0
1752519480,2987.23,2988.77,2987.0,2987.23,1031994.0
1752519540,2987.23,2989.0,2987.23,2988.49,1090668.0
1752519600,2988.48,2990.81,2985.66,2990.32,2393010.0
1752519660,2990.45,2993.79,2989.83,2991.99,2560552.0
1752519720,2992.0,2993.5,2991.54,2993.21,1052604.0
1752519780,2993.49,2995.93,2993.49,2994.43,1880826.0
1752519840,2994.43,2995.26,2994.0,2995.25,755712.0
1752519900,2995.25,2996.88,2994.81,2996.79,817824.0
1752519960,2996.59,2997.49,2996.1,2997.3,1022652.0
1752520020,2997.12,2999.17,2996.9,2997.73,1148616.0
1752520080,2997.73,2998.56,2994.6,2994.6,1345660.0
1752520140,2994.6,2997.36,2994.45,2997.34,580460.0
1752520200,2997.34,2997.34,2991.83,2994.5,673088.0
1752520260,2994.5,2995.1,2992.76,2993.33,381722.0
1752520320,2993.32,2993.33,2989.01,2989.01,1004858.0
1752520380,2989.01,2989.67,2986.71,2987.62,1677778.0
1752520440,2987.61,2991.68,2987.13,2991.68,1105214.0
1752520500,2991.67,2991.75,2988.63,2989.27,951700.0
1752520560,2989.26,2989.33,2984.67,2989.12,1942710.0
1752520620,2989.57,2992.68,2988.6,2992.68,1006464.0
1752520680,2992.68,2993.12,2991.4,2992.57,623000.0
1752520740,2992.37,2993.34,2989.59,2990.42,765008.0
1752520800,2990.41,2992.27,2988.84,2991.25,675980.0
1752520860,2991.25,2991.85,2990.2,2991.8,517002.0
1752520920,2991.81,2992.74,2991.5,2991.86,590596.0
1752520980,2991.66,2992.13,2990.58,2990.58,489308.0
1752521040,2990.58,2991.99,2988.28,2990.73,776748.0
1752521100,2990.73,2994.93,2990.55,2994.77,611766.0
1752521160,2994.75,2996.76,2994.51,2995.19,884388.0
1752521220,2995.19,2997.0,2995.19,2995.48,456112.0
1752521280,2995.47,2996.0,2994.09,2994.66,421776.0
1752521340,2994.87,2995.42,2994.68,2995.12,372998.0
1752521400,2995.13,2996.07,2994.89,2996.07,512994.0
1752521460,2996.06,2996.23,2994.0,2995.28,558602.0
1752521520,2995.28,2995.67,2993.46,2995.47,856924.0
1752521580,2995.47,2996.23,2993.1,2994.93,993004.0
1752521640,2994.92,2998.37,2994.1,2996.94,804620.0
1752521700,2996.94,2999.79,2996.94,2999.39,971884.0
1752521760,2999.41,2999.41,2996.01,2996.01,1297176.0
1752521820,2995.75,2997.16,2995.23,2995.51,1360522.0
1752521880,2995.51,2998.32,2995.02,2997.68,330904.0
1752521940,2997.68,2997.97,2994.75,2996.79,359694.0
1752522000,2996.79,2998.47,2995.94,2997.11,927590.0
1752522060,2996.93,2998.48,2996.83,2997.75,605692.0
1752522120,2997.71,2998.88,2995.08,2997.56,605000.0
1752522180,2997.57,2997.57,2996.42,2996.43,366404.0
1752522240,2996.43,2998.22,2995.76,2998.2,242368.0
1752522300,2998.24,2998.24,2996.54,2996.67,327784.0
1752522360,2996.41,2996.99,2995.07,2996.13,687670.0
1752522420,2996.13,2996.79,2995.06,2995.71,206576.0
1752522480,2995.56,2995.62,2992.82,2993.43,639452.0
1752522540,2993.42,2994.17,2992.13,2992.13,964910.0
1752522600,2992.13,2993.82,2991.46,2992.52,594846.0
1752522660,2992.52,2992.96,2990.82,2991.39,586804.0
1752522720,2991.39,2998.22,2991.39,2997.82,840978.0
1752522780,2997.87,2998.08,2996.01,2998.07,652354.0
1752522840,2998.18,3001.87,2998.17,3000.91,3414756.0
1752522900,3000.91,3001.85,3000.14,3000.73,2287748.0
1752522960,3000.74,3000.86,2994.1,2995.59,2169382.0
1752523020,2995.58,2995.59,2993.86,2993.87,1042126.0
1752523080,2993.87,2998.68,2993.78,2998.58,681068.0
1752523140,2998.48,2999.95,2996.1,2999.03,1368142.0
1752523200,2999.11,2999.23,2994.3,2994.3,725756.0
1752523260,2994.17,2995.61,2993.56,2995.61,454052.0
1752523320,2995.61,2996.52,2995.1,2995.68,505214.0
1752523380,2995.68,2996.78,2993.81,2994.48,578744.0
1752523440,2994.48,2995.44,2993.67,2993.67,589902.0
1752523500,2993.51,2993.51,2987.74,2987.75,1547162.0
1752523560,2987.73,2988.85,2984.0,2986.16,3941078.0
1752523620,2986.46,2990.61,2985.79,2990.61,1331154.0
1752523680,2991.0,2991.57,2988.55,2990.26,899762.0
1752523740,2990.79,2992.92,2990.17,2990.17,688870.0
1752523800,2990.17,2991.93,2988.92,2990.57,502246.0
1752523860,2990.58,2990.83,2988.52,2990.59,1127200.0
1752523920,2990.6,2990.6,2987.0,2988.58,691126.0
1752523980,2988.78,2992.45,2988.01,2988.49,978268.0
1752524040,2988.49,2989.8,2987.96,2989.8,614718.0
1752524100,2989.57,2989.8,2985.95,2987.71,1363048.0
1752524160,2987.3,2987.3,2980.0,2982.62,5295006.0
1752524220,2982.72,2986.82,2982.23,2986.82,1820176.0
1752524280,2986.78,2994.0,2986.78,2992.91,3564704.0
1752524340,2992.91,2997.64,2992.3,2995.03,1723732.0
1752524400,2994.73,2995.03,2990.49,2993.83,2056220.0
1752524460,2993.83,2994.58,2990.41,2994.32,1319446.0
1752524520,2994.33,2994.9,2992.64,2994.01,610968.0
1752524580,2993.91,2995.44,2992.87,2995.11,822072.0
1752524640,2995.11,2996.39,2994.77,2996.39,537982.0
1752524700,2996.39,2998.43,2996.17,2998.4,866816.0
1752524760,2998.41,2999.49,2995.0,2995.01,974910.0
1752524820,2995.0,2999.66,2995.0,2999.1,723448.0
1752524880,2999.06,3000.5,2998.34,2999.01,848198.0
1752524940,2999.02,3000.61,2999.01,3000.61,499102.0
1752525000,3000.61,3000.9,2998.23,3000.25,582658.0
1752525060,3000.44,3002.0,3000.18,3000.57,731328.0
1752525120,3000.68,3002.0,2998.34,2998.34,821332.0
1752525180,2998.34,3000.44,2997.34,3000.43,668162.0
1752525240,3000.44,3003.9,3000.43,3000.99,895962.0
1752525300,3000.99,3002.42,2999.77,3002.42,425234.0
1752525360,3002.76,3003.34,3001.01,3002.3,502246.0
1752525420,3002.3,3004.29,3001.14,3003.98,590636.0
1752525480,3003.84,3004.09,3002.82,3003.66,524368.0
1752525540,3003.66,3005.25,3002.99,3003.71,1043086.0
1752525600,3003.71,3003.85,3002.7,3003.74,384656.0
1752525660,3003.75,3005.86,3003.69,3005.5,592554.0
1752525720,3005.5,3008.21,3004.65,3007.43,2020698.0
1752525780,3007.43,3007.77,3006.14,3007.64,642498.0
1752525840,3007.64,3008.11,3006.66,3006.81,823342.0
1752525900,3006.81,3008.82,3003.61,3003.61,1796864.0
1752525960,3003.61,3005.3,3003.61,3004.52,559096.0
1752526020,3004.52,3007.51,3004.52,3007.51,1397738.0
1752526080,3007.41,3007.42,3005.8,3006.99,763534.0
1752526140,3007.0,3007.0,3005.12,3005.82,437030.0
1752526200,3005.82,3005.82,3001.26,3001.94,613274.0
1752526260,3001.94,3005.8,3001.23,3004.98,1197786.0
1752526320,3004.98,3005.67,3004.64,3005.0,510926.0
1752526380,3005.17,3009.28,3004.48,3009.28,1015848.0
1752526440,3008.93,3010.8,3007.58,3009.99,3618504.0
1752526500,3009.94,3009.95,3008.33,3009.53,1684172.0
1752526560,3009.21,3009.4,3005.19,3005.19,523016.0
1752526620,3005.19,3005.71,3004.18,3005.71,326642.0
1752526680,3005.71,3007.08,3005.71,3006.23,1392628.0
1752526740,3006.22,3006.34,3002.66,3002.66,2180250.0
1752526800,3002.66,3002.88,3001.14,3001.24,1272786.0
1752526860,3001.24,3003.76,3001.09,3003.0,1934808.0
1752526920,3003.0,3005.28,3002.6,3005.27,407888.0
1752526980,3005.27,3005.52,3003.27,3004.54,535194.0
1752527040,3004.54,3005.96,3004.54,3004.76,507252.0
1752527100,3004.6,3006.39,3003.83,3006.24,406504.0
1752527160,3006.23,3006.24,3002.71,3003.21,599196.0
1752527220,3003.21,3004.76,3002.2,3004.01,1163470.0
1752527280,3004.01,3005.0,3002.58,3004.76,251900.0
1752527340,3004.76,3004.76,3004.35,3004.71,262384.0
1752527400,3004.7,3005.64,3003.31,3003.59,348096.0
1752527460,3003.6,3005.35,3003.32,3004.96,385328.0
1752527520,3004.96,3006.99,3004.95,3005.26,2874258.0
1752527580,3005.27,3005.27,3002.77,3003.36,1777500.0
1752527640,3003.36,3003.36,3000.73,3000.73,1386228.0
1752527700,3000.69,3004.81,2999.17,3004.73,3079914.0
1752527760,3004.8,3005.2,3004.1,3004.64,1851072.0
1752527820,3004.65,3005.05,3004.2,3004.87,813570.0
1752527880,3004.86,3005.65,3003.85,3005.65,2200570.0
1752527940,3005.64,3006.5,3004.0,3004.01,1766548.0
1752528000,3004.01,3005.64,3004.0,3004.79,466170.0
1752528060,3004.8,3008.4,3004.79,3007.23,701624.0
1752528120,3007.23,3007.95,3006.91,3007.59,262798.0
1752528180,3007.58,3007.87,3005.96,3007.15,292692.0
1752528240,3007.15,3007.41,3006.32,3006.32,477832.0
1752528300,3006.32,3006.32,3004.22,3005.54,262428.0
1752528360,3005.54,3006.68,3004.98,3005.88,225068.0
1752528420,3005.88,3005.88,3005.16,3005.79,138308.0
1752528480,3005.79,3006.6,3005.09,3005.47,210686.0
1752528540,3005.47,3006.09,3005.1,3005.16,122484.0
1752528600,3005.16,3005.17,3003.03,3004.63,268584.0
1752528660,3004.65,3006.54,3004.35,3006.54,352180.0
1752528720,3006.69,3007.8,3006.69,3007.79,264028.0
1752528780,3007.8,3007.8,3006.41,3007.76,213974.0
1752528840,3007.77,3008.53,3006.94,3007.78,700358.0
1752528900,3007.78,3009.13,3007.78,3008.46,734292.0
1752528960,3008.46,3009.58,3008.12,3009.57,658290.0
1752529020,3009.58,3010.0,3009.11,3009.99,327412.0
1752529080,3009.99,3010.36,3009.72,3010.35,265734.0
1752529140,3010.35,3011.99,3010.34,3011.23,996016.0
1752529200,3011.23,3011.46,3008.85,3009.12,726604.0
1752529260,3009.12,3013.9,3007.44,3008.7,4561120.0
1752529320,3008.7,3009.93,3006.41,3006.42,315442.0
1752529380,3006.41,3012.0,3006.39,3010.15,1550122.0
1752529440,3010.15,3010.16,3007.84,3008.01,270622.0
1752529500,3007.95,3010.23,3007.63,3008.7,575202.0
1752529560,3008.59,3008.59,3005.9,3005.91,295556.0
1752529620,3005.91,3009.38,3005.84,3009.38,256084.0
1752529680,3009.74,3010.43,3008.76,3009.46,509654.0
1752529740,3009.47,3010.44,3009.2,3009.25,161516.0
1752529800,3009.25,3009.25,3006.53,3007.07,384538.0
1752529860,3007.06,3009.39,3007.06,3009.39,111848.0
1752529920,3009.39,3010.4,3009.39,3010.05,325074.0
1752529980,3010.06,3011.24,3009.6,3011.24,653598.0
1752530040,3011.24,3012.0,3010.55,3011.99,514890.0
1752530100,3012.0,3013.31,3011.37,3012.37,546274.0
1752530160,3012.37,3013.9,3012.37,3013.42,745762.0
1752530220,3013.41,3013.42,3011.0,3012.04,495194.0
1752530280,3012.03,3012.88,3011.34,3012.88,1154604.0
1752530340,3012.88,3012.88,3009.42,3009.53,397916.0
1752530400,3009.53,3009.53,3005.19,3005.19,1181030.0
1752530460,3005.19,3006.01,3002.62,3005.5,3231360.0
1752530520,3005.51,3006.43,3003.69,3006.15,2653176.0
1752530580,3006.14,3006.36,3003.18,3003.84,1889120.0
1752530640,3003.84,3004.18,3002.26,3002.84,736214.0
1752530700,3002.75,3004.06,3001.93,3002.24,608550.0
1752530760,3002.24,3004.59,3002.24,3004.58,462822.0
1752530820,3004.71,3005.97,3004.03,3005.97,294310.0
1752530880,3005.97,3005.97,3004.03,3004.18,603972.0
1752530940,3004.17,3007.64,3004.17,3007.53,701116.0
1752531000,3006.87,3008.49,3005.65,3007.5,397940.0
1752531060,3007.5,3008.73,3007.29,3007.52,423700.0
1752531120,3007.51,3010.11,3006.04,3006.17,461246.0
1752531180,3006.17,3007.75,3005.0,3007.42,226484.0
1752531240,3007.74,3008.0,3007.1,3007.48,207184.0
1752531300,3007.48,3008.65,3005.8,3006.48,177272.0
1752531360,3006.49,3006.69,3003.04,3004.12,411268.0
1752531420,3004.29,3005.32,3003.95,3004.79,338108.0
1752531480,3004.79,3005.91,3004.79,3005.91,301758.0
1752531540,3005.9,3007.96,3005.69,3007.06,419960.0
1752531600,3007.06,3007.23,3005.56,3005.94,165404.0
1752531660,3005.67,3006.8,3005.52,3006.53,201448.0
1752531720,3006.52,3008.0,3006.52,3008.0,197638.0
1752531780,3008.17,3009.67,3008.17,3009.24,330576.0
1752531840,3009.24,3011.61,3009.24,3010.0,669372.0
1752531900,3010.0,3010.01,3007.72,3008.06,230108.0
1752531960,3008.06,3010.65,3008.06,3010.02,460698.0
1752532020,3010.01,3011.9,3010.01,3011.67,312950.0
1752532080,3011.53,3011.53,3010.44,3011.41,493650.0
1752532140,3011.41,3012.7,3011.37,3012.01,361220.0
1752532200,3011.37,3012.79,3011.07,3012.29,685752.0
1752532260,3012.64,3015.0,3011.73,3013.13,2249712.0
1752532320,3013.13,3014.22,3009.56,3010.81,3774936.0
1752532380,3010.81,3012.0,3010.01,3011.99,397072.0
1752532440,3012.0,3012.76,3011.23,3012.75,274096.0
1752532500,3012.76,3014.56,3011.83,3014.14,539582.0
1752532560,3014.26,3015.07,3011.48,3011.48,1880814.0
1752532620,3011.48,3013.16,3011.25,3013.16,356998.0
1752532680,3013.16,3013.16,3011.3,3013.16,217458.0
1752532740,3013.16,3013.31,3012.09,3013.2,542992.0
1752532800,3013.2,3014.17,3011.85,3013.71,489138.0
1752532860,3013.71,3014.45,3013.56,3014.22,395388.0
1752532920,3014.22,3015.6,3013.88,3015.59,323244.0
1752532980,3014.89,3014.89,3013.16,3013.17,387374.0
1752533040,3013.16,3013.95,3013.16,3013.94,213340.0
1752533100,3013.94,3017.92,3013.94,3016.77,2374104.0
1752533160,3016.76,3017.3,3016.01,3016.54,1081246.0
1752533220,3016.54,3016.82,3015.27,3016.45,628216.0
1752533280,3016.45,3016.75,3015.0,3015.34,347356.0
1752533340,3015.34,3015.75,3014.97,3015.1,213254.0
1752533400,3015.09,3015.61,3013.63,3015.35,303070.0
1752533460,3015.35,3017.68,3015.35,3017.43,1249018.0
1752533520,3017.43,3017.44,3015.8,3016.14,460740.0
1752533580,3016.15,3016.9,3015.8,3016.34,250770.0
1752533640,3016.26,3016.26,3015.5,3015.51,210692.0
1752533700,3015.51,3015.52,3014.12,3014.12,419300.0
1752533760,3013.86,3014.3,3013.53,3014.2,1632032.0
1752533820,3014.2,3014.61,3012.7,3012.7,324530.0
1752533880,3012.7,3012.96,3010.58,3012.96,417082.0
1752533940,3012.95,3012.96,3012.34,3012.34,173028.0
1752534000,3012.34,3012.7,3012.0,3012.01,647414.0
1752534060,3012.0,3013.55,3010.67,3010.67,892932.0
1752534120,3010.67,3011.57,3010.21,3011.19,317476.0
1752534180,3011.19,3011.51,3010.21,3010.56,320766.0
1752534240,3010.56,3010.85,3008.4,3008.41,387928.0
1752534300,3008.4,3009.25,3007.51,3007.51,2535764.0
1752534360,3007.51,3007.8,3006.92,3006.92,1616650.0
1752534420,3006.81,3009.66,3006.8,3009.66,1835704.0
1752534480,3009.65,3009.66,3007.74,3007.74,2129456.0
1752534540,3007.73,3008.35,3007.48,3008.35,1514194.0
1752534600,3008.35,3008.77,3008.1,3008.77,761078.0
1752534660,3008.76,3010.41,3008.51,3008.51,269408.0
1752534720,3008.51,3009.59,3008.51,3009.58,185644.0
1752534780,3009.58,3009.59,3008.52,3008.53,220022.0
1752534840,3008.53,3008.66,3008.52,3008.61,259726.0
1752534900,3008.61,3008.61,3006.55,3006.68,570622.0
1752534960,3006.68,3006.99,3006.3,3006.64,267742.0
1752535020,3006.64,3006.65,3004.55,3004.55,961282.0
1752535080,3004.55,3004.95,3004.21,3004.22,423856.0
1752535140,3004.22,3005.97,3003.31,3005.96,1058554.0
1752535200,3005.97,3007.08,3005.96,3007.07,1100650.0
1752535260,3007.08,3007.08,3006.13,3006.86,345830.0
1752535320,3006.85,3007.82,3006.85,3007.23,340116.0
1752535380,3007.24,3007.24,3006.13,3006.13,428082.0
1752535440,3006.14,3006.14,3005.38,3005.39,2155394.0
1752535500,3005.38,3008.92,3005.25,3008.92,465976.0
1752535560,3008.92,3009.04,3007.8,3007.8,200498.0
1752535620,3007.78,3008.1,3007.18,3007.45,159320.0
1752535680,3007.45,3007.76,3006.75,3007.19,137520.0
1752535740,3007.18,3007.59,3005.6,3005.98,183232.0
1752535800,3005.99,3006.71,3005.62,3006.7,195928.0
1752535860,3006.71,3006.71,3005.0,3005.01,264184.0
1752535920,3005.01,3006.74,3004.91,3006.73,327242.0
1752535980,3006.73,3010.83,3006.3,3010.28,903764.0
1752536040,3010.28,3010.28,3009.29,3009.51,923048.0
1752536100,3009.51,3009.98,3009.0,3009.79,491642.0
1752536160,3009.79,3009.79,3006.56,3008.51,335496.0
1752536220,3008.51,3009.67,3008.21,3008.22,669296.0
1752536280,3008.22,3009.38,3008.22,3009.38,206598.0
1752536340,3009.38,3011.01,3009.37,3010.32,420892.0
1752536400,3010.32,3012.98,3010.32,3012.2,833504.0
1752536460,3011.22,3011.36,3010.54,3010.99,478208.0
1752536520,3010.99,3011.21,3008.69,3009.19,322968.0
1752536580,3009.19,3009.23,3008.6,3008.8,235376.0
1752536640,3008.8,3009.85,3008.62,3009.7,150046.0
1752536700,3009.7,3010.29,3009.22,3010.15,138852.0
1752536760,3010.31,3012.8,3010.31,3012.8,779940.0
1752536820,3012.7,3012.86,3011.66,3012.01,293680.0
1752536880,3012.01,3012.8,3011.23,3011.24,221396.0
1752536940,3011.23,3013.07,3011.23,3012.91,469448.0
1752537000,3012.9,3013.06,3009.85,3010.36,332930.0
1752537060,3010.36,3010.85,3009.12,3009.52,182604.0
1752537120,3009.51,3010.09,3008.86,3008.87,147266.0
1752537180,3008.86,3011.27,3008.6,3011.27,350980.0
1752537240,3011.5,3012.4,3011.5,3011.61,308736.0
1752537300,3011.78,3012.0,3011.6,3011.61,217602.0
1752537360,3011.61,3011.8,3010.95,3011.63,255594.0
1752537420,3011.63,3012.71,3010.72,3012.21,652146.0
1752537480,3012.2,3012.21,3011.37,3012.19,113640.0
1752537540,3012.2,3013.75,3012.19,3012.25,816464.0
1752537600,3012.25,3012.44,3008.34,3008.58,898360.0
1752537660,3008.58,3009.59,3008.36,3009.59,297494.0
1752537720,3009.59,3010.3,3009.11,3009.48,297416.0
1752537780,3009.47,3010.33,3009.45,3009.68,254814.0
1752537840,3009.68,3009.68,3007.44,3007.98,852758.0
1752537900,3007.98,3007.99,3006.22,3006.36,870964.0
1752537960,3006.5,3009.33,3006.5,3008.2,1130714.0
1752538020,3008.19,3008.41,3006.18,3007.31,643622.0
1752538080,3007.3,3008.69,3007.12,3007.73,353490.0
1752538140,3007.73,3009.36,3007.73,3009.02,434930.0
1752538200,3008.99,3009.46,3008.01,3008.94,213358.0
1752538260,3008.94,3010.33,3008.94,3009.48,553188.0
1752538320,3009.47,3009.72,3008.11,3008.14,331072.0
1752538380,3008.14,3008.14,3006.0,3006.41,884056.0
1752538440,3006.41,3007.25,3004.6,3005.06,850104.0
1752538500,3005.06,3007.14,3004.04,3007.07,860230.0
1752538560,3007.37,3007.58,3005.6,3005.61,280576.0
1752538620,3005.61,3007.01,3004.75,3006.72,418362.0
1752538680,3006.72,3008.04,3006.23,3008.03,285510.0
1752538740,3008.03,3008.04,3006.63,3007.19,401490.0
1752538800,3007.19,3007.57,3007.01,3007.01,213146.0
1752538860,3007.01,3007.63,3006.92,3006.92,196400.0
1752538920,3006.92,3011.84,3006.91,3011.12,1129254.0
1752538980,3011.12,3016.0,3011.12,3014.83,1642732.0
1752539040,3014.83,3014.92,3014.17,3014.76,693916.0
1752539100,3014.77,3018.67,3014.76,3018.01,2668802.0
1752539160,3015.96,3019.3,3015.96,3019.29,1089372.0
1752539220,3019.3,3022.44,3019.06,3022.38,2339426.0
1752539280,3022.13,3022.13,3018.23,3019.7,1345660.0
1752539340,3019.69,3019.7,3017.26,3017.63,807680.0
1752539400,3017.63,3017.64,3014.6,3014.6,1129944.0
1752539460,3014.6,3015.87,3014.4,3015.86,897448.0
1752539520,3015.87,3015.87,3013.52,3013.87,1234190.0
1752539580,3013.78,3014.0,3011.36,3011.36,1020262.0
1752539640,3011.36,3011.4,3007.52,3007.52,1895904.0
1752539700,3007.52,3008.75,3005.8,3005.8,927676.0
1752539760,3005.71,3006.9,3005.28,3006.61,636214.0
1752539820,3006.33,3006.71,3003.7,3006.71,1170574.0
1752539880,3006.7,3007.79,3005.89,3007.79,403078.0
1752539940,3007.79,3007.8,3005.02,3005.02,440620.0
1752540000,3005.26,3005.29,2998.7,2999.26,4016906.0
1752540060,2998.82,2999.75,2996.01,2996.76,5013722.0
1752540120,2996.76,2997.81,2992.08,2995.49,6595140.0
1752540180,2995.49,2999.24,2995.49,2997.47,1324308.0
1752540240,2997.47,2998.19,2995.82,2995.83,889190.0
1752540300,2995.83,2999.99,2995.83,2998.19,1919276.0
1752540360,2998.19,2998.66,2994.71,2994.71,1420530.0
1752540420,2994.4,2994.75,2988.66,2988.73,4174652.0
1752540480,2988.36,2990.08,2987.38,2989.82,2549432.0
1752540540,2989.82,2993.82,2989.05,2993.31,1242214.0
1752540600,2993.31,2995.94,2992.99,2992.99,1343138.0
1752540660,2992.99,2996.65,2992.59,2996.65,827586.0
1752540720,2996.74,2996.74,2993.59,2993.6,3095768.0
1752540780,2993.6,2994.62,2992.26,2992.27,2163576.0
1752540840,2992.27,2993.78,2991.0,2992.0,2198182.0
1752540900,2991.99,2993.15,2991.0,2991.59,1992686.0
1752540960,2991.96,2992.9,2990.15,2990.9,1149102.0
1752541020,2990.9,2990.9,2988.87,2990.86,1260214.0
1752541080,2990.99,2991.98,2989.61,2989.61,641330.0
1752541140,2989.61,2992.14,2989.61,2991.78,1012420.0
1752541200,2991.78,2991.78,2990.07,2990.08,421200.0
1752541260,2990.08,2990.34,2986.97,2986.98,1454080.0
1752541320,2987.15,2987.15,2982.39,2983.56,5206420.0
1752541380,2983.55,2983.56,2981.92,2982.27,2227418.0
1752541440,2982.06,2985.78,2981.12,2985.27,2795480.0
1752541500,2985.47,2987.96,2984.75,2987.71,1915356.0
1752541560,2987.87,2987.87,2985.87,2986.15,1438438.0
1752541620,2985.83,2987.0,2985.6,2986.06,633154.0
1752541680,2985.89,2986.47,2981.08,2983.91,1365498.0
1752541740,2983.91,2985.52,2983.32,2983.5,1156590.0
1752541800,2983.5,2985.84,2983.0,2983.57,1547450.0
1752541860,2983.57,2984.3,2981.54,2981.91,867276.0
1752541920,2981.81,2985.18,2981.54,2982.08,1008058.0
1752541980,2982.09,2983.91,2981.44,2982.76,2091536.0
1752542040,2982.58,2984.48,2982.58,2984.27,644566.0
1752542100,2984.27,2990.68,2983.95,2990.6,2496424.0
1752542160,2989.41,2989.42,2987.17,2987.63,814636.0
1752542220,2987.18,2988.31,2983.2,2984.12,890626.0
1752542280,2984.23,2985.99,2981.13,2982.5,1066996.0
1752542340,2982.4,2983.37,2977.0,2977.0,1895422.0
1752542400,2978.65,2980.28,2963.13,2974.18,26593378.0
1752542460,2974.58,2974.58,2965.58,2965.96,6547706.0
1752542520,2965.96,2966.74,2962.83,2964.43,7889822.0
1752542580,2964.65,2968.56,2964.43,2967.0,4499312.0
1752542640,2967.14,2967.98,2962.66,2962.66,5602078.0
1752542700,2963.26,2971.39,2963.09,2969.89,4877712.0
1752542760,2970.14,2971.94,2969.26,2971.6,1915840.0
1752542820,2971.72,2974.99,2971.23,2974.79,2530264.0
1752542880,2974.79,2976.31,2973.91,2975.21,1369488.0
1752542940,2975.21,2976.88,2974.55,2976.52,1348324.0
1752543000,2976.44,2976.91,2973.76,2975.63,1471966.0
1752543060,2975.78,2977.64,2975.0,2976.23,955234.0
1752543120,2976.8,2981.7,2976.8,2980.23,2567360.0
1752543180,2980.04,2982.25,2979.56,2981.0,1470734.0
1752543240,2981.17,2985.79,2981.17,2984.23,2863608.0
1752543300,2984.23,2984.78,2981.44,2982.05,1636808.0
1752543360,2982.05,2982.97,2981.2,2982.97,1133668.0
1752543420,2983.18,2985.67,2982.37,2982.49,3603608.0
1752543480,2982.67,2985.98,2982.67,2985.77,2033758.0
1752543540,2985.93,2988.67,2985.11,2988.67,3130414.0
1752543600,2988.46,2989.98,2985.81,2986.01,3092202.0
1752543660,2986.27,2990.76,2986.27,2989.95,2952562.0
1752543720,2989.94,2992.65,2989.94,2990.44,3338528.0
1752543780,2990.43,2995.0,2990.43,2994.77,4085260.0
1752543840,2994.91,2995.86,2992.3,2993.92,2746416.0
1752543900,2994.32,2996.52,2993.77,2995.08,2387668.0
1752543960,2995.09,2999.0,2995.09,2997.77,3353910.0
1752544020,2997.73,2998.68,2995.01,2996.02,1722910.0
1752544080,2996.02,2997.12,2993.72,2994.0,1482076.0
1752544140,2993.72,2994.27,2989.35,2989.65,1867314.0
1752544200,2989.65,2992.59,2988.0,2991.19,1916506.0
1752544260,2991.62,2993.84,2991.19,2992.0,1368712.0
1752544320,2992.06,2997.5,2991.58,2997.5,2763800.0
1752544380,2997.15,2997.77,2996.03,2996.65,673550.0
1752544440,2996.65,2997.09,2990.91,2991.21,1734046.0
1752544500,2991.21,2991.21,2986.82,2987.04,2118616.0
1752544560,2987.04,2988.09,2984.36,2987.26,2039574.0
1752544620,2987.26,2987.85,2984.85,2984.86,1144962.0
1752544680,2984.86,2985.18,2977.57,2977.63,4053344.0
1752544740,2978.0,2978.0,2969.56,2975.28,5469170.0
1752544800,2975.36,2981.12,2969.69,2981.12,4202000.0
1752544860,2980.39,2982.25,2976.88,2976.88,2290694.0
1752544920,2976.9,2980.96,2974.52,2980.64,2044964.0
1752544980,2980.64,2986.1,2978.89,2983.9,4291954.0
1752545040,2983.46,2985.19,2981.74,2982.98,2176750.0
1752545100,2982.98,2983.33,2975.84,2980.81,1261172.0
1752545160,2980.8,2982.39,2980.01,2982.39,970068.0
1752545220,2981.95,2982.99,2978.7,2978.7,604484.0
1752545280,2978.88,2983.09,2978.3,2979.81,852682.0
1752545340,2979.81,2981.19,2978.66,2978.86,805510.0
1752545400,2978.99,2983.6,2978.23,2981.39,666282.0
1752545460,2981.39,2981.99,2976.61,2976.61,550274.0
1752545520,2976.52,2981.18,2976.01,2978.81,1356992.0
1752545580,2979.01,2979.53,2974.45,2975.65,1021006.0
1752545640,2975.68,2978.35,2974.73,2978.35,1322988.0
1752545700,2978.34,2979.38,2973.34,2973.34,1205232.0
1752545760,2973.31,2973.31,2966.4,2966.75,5450424.0
1752545820,2967.67,2967.67,2952.45,2956.88,20441080.0
1752545880,2956.14,2966.62,2953.43,2964.47,10876768.0
1752545940,2965.04,2966.96,2961.9,2966.54,6756354.0
1752546000,2964.64,2967.06,2962.93,2964.63,5881628.0
1752546060,2964.73,2966.04,2960.5,2964.31,2827966.0
1752546120,2964.33,2969.36,2963.12,2965.91,3656912.0
1752546180,2965.91,2967.35,2959.96,2961.09,5144914.0
1752546240,2961.18,2966.76,2961.18,2965.94,3725378.0
1752546300,2966.18,2966.18,2958.89,2960.14,7113868.0
1752546360,2960.11,2964.39,2959.44,2962.29,2658484.0
1752546420,2962.01,2964.76,2960.72,2964.76,1885706.0
1752546480,2964.57,2965.51,2961.22,2961.99,1468924.0
1752546540,2961.7,2963.02,2959.0,2961.27,1450890.0
1752546600,2961.49,2965.42,2961.1,2962.59,1703312.0
1752546660,2962.56,2966.32,2961.0,2964.11,4064744.0
1752546720,2964.11,2970.87,2962.48,2970.13,3874480.0
1752546780,2970.01,2970.01,2966.46,2967.87,1527650.0
1752546840,2967.87,2969.9,2966.5,2966.5,2358702.0
1752546900,2966.28,2969.41,2966.28,2967.31,1338472.0
1752546960,2967.3,2972.21,2967.3,2970.95,1490356.0
1752547020,2970.96,2972.6,2969.46,2971.96,1114136.0
1752547080,2971.95,2974.95,2971.95,2973.47,4954604.0
1752547140,2973.37,2974.06,2970.57,2970.88,2658206.0
1752547200,2971.03,2971.59,2967.57,2971.07,2590912.0
1752547260,2970.94,2972.6,2970.48,2971.56,740712.0
1752547320,2971.55,2974.79,2970.98,2974.78,1394608.0
1752547380,2974.48,2974.9,2973.21,2973.7,901860.0
1752547440,2974.18,2975.2,2974.04,2974.39,1129356.0
1752547500,2974.39,2975.43,2972.7,2974.88,1745884.0
1752547560,2974.88,2978.1,2971.54,2973.94,3255332.0
1752547620,2973.58,2977.99,2972.66,2976.33,1816560.0
1752547680,2975.94,2978.41,2975.04,2975.68,1546806.0
1752547740,2975.68,2976.74,2974.54,2974.8,683208.0
1752547800,2974.99,2975.38,2972.17,2974.15,1763806.0
1752547860,2974.25,2976.61,2974.25,2976.49,838000.0
1752547920,2976.36,2977.62,2974.01,2975.48,943674.0
1752547980,2975.47,2976.99,2975.18,2975.19,513926.0
1752548040,2975.19,2978.0,2974.79,2977.36,930750.0
1752548100,2977.37,2977.6,2975.48,2977.25,620986.0
1752548160,2977.26,2977.99,2975.0,2975.0,510524.0
1752548220,2974.79,2976.59,2973.71,2973.85,2265290.0
1752548280,2973.85,2973.86,2970.15,2970.15,1491962.0
1752548340,2970.15,2974.0,2970.15,2973.63,808508.0
1752548400,2973.62,2973.62,2968.68,2968.68,1642128.0
1752548460,2968.65,2970.33,2967.07,2969.96,3271422.0
1752548520,2969.99,2969.99,2963.48,2963.64,4115394.0
1752548580,2963.64,2969.79,2962.05,2964.29,4029300.0
1752548640,2964.07,2964.07,2958.82,2959.92,4918038.0
1752548700,2959.75,2966.52,2959.69,2965.79,2743176.0
1752548760,2964.87,2965.24,2959.15,2959.16,2169020.0
1752548820,2959.49,2959.94,2955.59,2959.75,5143312.0
1752548880,2959.76,2961.87,2958.3,2961.87,1629298.0
1752548940,2961.99,2963.15,2945.17,2947.98,13683168.0
1752549000,2947.98,2948.88,2931.66,2939.38,31065342.0
1752549060,2938.58,2943.24,2933.27,2939.22,11795218.0
1752549120,2939.42,2946.15,2939.42,2946.0,11722764.0
1752549180,2946.08,2946.76,2939.98,2941.85,4340834.0
1752549240,2941.85,2945.62,2941.85,2944.75,2361188.0
1752549300,2945.44,2945.44,2933.38,2934.99,6182298.0
1752549360,2934.99,2939.62,2931.7,2936.4,7728350.0
1752549420,2935.91,2936.65,2932.14,2935.34,3799472.0
1752549480,2935.35,2946.15,2935.01,2944.73,12913922.0
1752549540,2944.63,2947.82,2940.64,2940.94,4319000.0
1752549600,2940.81,2942.29,2936.03,2937.26,4978898.0
1752549660,2937.01,2943.18,2936.35,2939.87,2366206.0
1752549720,2939.86,2944.68,2939.86,2944.68,1589188.0
1752549780,2944.42,2946.28,2943.91,2944.66,2881990.0
1752549840,2945.05,2947.83,2944.34,2947.83,1768426.0
1752549900,2947.86,2950.96,2946.81,2948.41,3441146.0
1752549960,2948.56,2950.13,2947.19,2947.3,1678922.0
1752550020,2947.56,2949.97,2947.5,2947.87,834592.0
1752550080,2947.86,2949.89,2947.86,2949.21,2462856.0
1752550140,2949.13,2949.21,2948.07,2948.43,740800.0
1752550200,2948.43,2948.43,2941.02,2943.42,2648578.0
1752550260,2943.42,2943.53,2937.0,2939.87,4067402.0
1752550320,2940.31,2941.0,2937.75,2938.31,4226670.0
1752550380,2938.75,2940.32,2936.55,2937.51,1808186.0
1752550440,2937.45,2941.72,2936.58,2941.72,2496276.0
1752550500,2941.34,2942.27,2938.83,2940.45,2281548.0
1752550560,2940.01,2941.25,2938.29,2939.33,1572942.0
1752550620,2939.07,2941.11,2938.46,2939.05,1597308.0
1752550680,2939.12,2945.26,2934.67,2945.26,5006358.0
1752550740,2945.26,2946.72,2942.87,2944.87,3710326.0
1752550800,2944.76,2946.48,2943.75,2946.46,1849812.0
1752550860,2946.85,2947.97,2943.78,2946.59,1297272.0
1752550920,2946.44,2950.37,2945.93,2950.36,2595082.0
1752550980,2950.36,2953.99,2950.01,2951.7,6162558.0
1752551040,2951.8,2954.05,2950.43,2951.28,3692222.0
1752551100,2951.35,2954.33,2950.43,2953.35,2525200.0
1752551160,2953.17,2954.21,2950.61,2950.68,1867286.0
1752551220,2950.78,2954.78,2950.78,2954.66,1423796.0
1752551280,2954.66,2955.0,2953.04,2953.56,3608900.0
1752551340,2953.56,2954.12,2952.0,2952.01,1337196.0
1752551400,2952.11,2953.25,2949.08,2949.83,2104750.0
1752551460,2949.83,2954.88,2949.83,2954.83,807648.0
1752551520,2954.96,2954.96,2951.26,2951.26,812242.0
1752551580,2951.27,2951.27,2948.43,2948.43,1480836.0
1752551640,2947.66,2947.77,2942.46,2942.47,3968214.0
1752551700,2942.46,2948.06,2942.46,2947.47,2088894.0
1752551760,2947.5,2950.68,2946.21,2950.51,1157520.0
1752551820,2950.51,2950.95,2948.78,2950.35,905890.0
1752551880,2950.31,2951.32,2950.0,2950.8,573894.0
1752551940,2951.12,2951.19,2950.22,2950.9,777148.0
1752552000,2950.91,2950.91,2948.78,2949.46,1265566.0
1752552060,2949.47,2950.1,2948.52,2949.64,898666.0
1752552120,2949.55,2952.99,2948.3,2948.3,1128806.0
1752552180,2948.3,2949.51,2945.07,2946.96,871614.0
1752552240,2947.19,2947.63,2943.45,2943.45,945434.0
1752552300,2943.26,2944.34,2940.01,2941.46,2348130.0
1752552360,2941.16,2941.98,2939.63,2939.63,1972802.0
1752552420,2939.63,2942.58,2938.78,2942.58,1962028.0
1752552480,2942.66,2943.79,2940.66,2940.97,1329794.0
1752552540,2940.98,2941.7,2935.0,2939.67,6755216.0
1752552600,2939.72,2939.72,2933.95,2937.97,4995800.0
1752552660,2938.12,2946.99,2938.01,2946.22,2585552.0
1752552720,2946.22,2952.34,2946.0,2951.2,2401142.0
1752552780,2951.45,2952.55,2948.24,2948.37,1657974.0
1752552840,2948.37,2952.67,2948.37,2952.67,1389846.0
1752552900,2952.67,2957.37,2952.67,2957.37,3217442.0
1752552960,2957.0,2958.0,2955.43,2957.24,2599436.0
1752553020,2957.54,2958.46,2955.81,2958.15,4047034.0
1752553080,2958.14,2959.74,2957.66,2958.61,3037504.0
1752553140,2958.59,2962.48,2958.3,2960.01,4480628.0
1752553200,2960.17,2962.95,2958.24,2962.95,4920668.0
1752553260,2962.95,2963.0,2960.98,2961.38,2532348.0
1752553320,2961.38,2966.52,2961.02,2966.07,6335722.0
1752553380,2965.9,2966.63,2964.53,2964.53,1909618.0
1752553440,2964.54,2966.12,2964.05,2965.85,1355696.0
1752553500,2966.23,2966.23,2963.09,2964.14,3560176.0
1752553560,2964.15,2965.22,2963.9,2964.23,1336882.0
1752553620,2963.84,2965.36,2963.61,2963.99,1295612.0
1752553680,2963.99,2964.95,2963.3,2964.41,983806.0
1752553740,2964.28,2966.32,2963.5,2964.7,3388322.0
1752553800,2964.71,2965.24,2962.16,2962.17,1365760.0
1752553860,2962.17,2963.58,2961.0,2962.69,1313578.0
1752553920,2962.7,2963.2,2957.32,2957.32,3525636.0
1752553980,2957.7,2958.28,2952.54,2952.55,5312472.0
1752554040,2952.55,2957.72,2951.23,2957.72,2500224.0
1752554100,2957.72,2958.5,2955.9,2956.06,1032100.0
1752554160,2956.06,2960.86,2956.06,2960.71,1357118.0
1752554220,2960.71,2960.71,2958.9,2960.68,615190.0
1752554280,2960.87,2965.38,2960.87,2965.17,2084834.0
1752554340,2965.18,2965.21,2962.35,2963.27,1257698.0
1752554400,2963.27,2963.55,2961.41,2963.04,1179016.0
1752554460,2963.05,2965.1,2962.76,2964.68,1136018.0
1752554520,2964.68,2965.96,2963.08,2965.64,3546246.0
1752554580,2965.64,2966.9,2965.64,2966.17,2204328.0
1752554640,2966.16,2967.6,2965.64,2965.64,2723866.0
1752554700,2965.56,2967.13,2964.46,2965.62,1939276.0
1752554760,2965.63,2966.19,2964.38,2964.99,524642.0
1752554820,2965.12,2967.45,2963.88,2966.64,1772028.0
1752554880,2966.64,2971.13,2966.64,2968.36,2697860.0
1752554940,2968.36,2973.0,2964.0,2966.34,6265832.0
1752555000,2966.61,2967.56,2964.23,2964.23,2464374.0
1752555060,2964.23,2965.36,2962.87,2965.0,2080172.0
1752555120,2965.36,2966.27,2964.19,2966.11,652124.0
1752555180,2966.12,2968.24,2964.96,2968.22,1537776.0
1752555240,2968.35,2969.2,2967.3,2967.3,699974.0
1752555300,2967.31,2967.44,2966.54,2966.91,271492.0
1752555360,2966.92,2968.45,2966.49,2966.66,444132.0
1752555420,2966.41,2967.69,2966.4,2967.03,418966.0
1752555480,2967.02,2968.31,2967.02,2968.27,1077584.0
1752555540,2968.27,2968.27,2967.02,2967.24,505386.0
1752555600,2967.24,2969.79,2966.93,2969.39,890234.0
1752555660,2969.4,2971.56,2969.24,2970.27,1198550.0
1752555720,2970.4,2970.95,2969.4,2969.8,1832024.0
1752555780,2969.8,2971.99,2969.47,2970.01,4436580.0
1752555840,2970.14,2971.48,2969.56,2970.31,2452056.0
1752555900,2970.31,2970.8,2969.78,2970.28,1949702.0
1752555960,2969.76,2970.75,2968.48,2970.64,2328896.0
1752556020,2970.64,2970.76,2968.68,2968.68,1694584.0
1752556080,2968.69,2969.77,2968.08,2968.88,975828.0
1752556140,2968.88,2970.86,2968.88,2969.73,1775768.0
1752556200,2969.73,2970.0,2969.1,2969.1,854804.0
1752556260,2969.1,2970.0,2968.02,2969.99,1100482.0
1752556320,2969.99,2969.99,2968.74,2969.21,751276.0
1752556380,2969.2,2969.8,2968.48,2968.49,727890.0
1752556440,2968.48,2968.79,2968.01,2968.02,423826.0
1752556500,2968.02,2968.02,2966.25,2966.25,984234.0
1752556560,2966.2,2966.66,2962.72,2962.72,2242628.0
1752556620,2962.92,2966.61,2962.51,2966.56,1918032.0
1752556680,2966.61,2969.31,2966.61,2967.45,583940.0
1752556740,2967.46,2968.65,2966.26,2968.65,873500.0
1752556800,2968.65,2968.81,2966.9,2967.89,874436.0
1752556860,2967.9,2969.37,2967.49,2967.49,399094.0
1752556920,2967.5,2967.92,2965.97,2966.23,532270.0
1752556980,2966.24,2969.79,2966.23,2969.79,557970.0
1752557040,2969.78,2969.79,2969.0,2969.0,433426.0
1752557100,2969.01,2969.82,2968.92,2968.92,350314.0
1752557160,2968.59,2969.76,2968.59,2969.48,292340.0
1752557220,2969.43,2969.91,2968.45,2969.19,557730.0
1752557280,2969.26,2972.0,2969.26,2971.64,2164852.0
1752557340,2971.64,2971.87,2971.02,2971.02,425530.0
1752557400,2971.2,2971.29,2968.72,2969.92,525642.0
1752557460,2969.91,2971.5,2969.34,2970.99,1312932.0
1752557520,2971.0,2973.0,2968.39,2968.39,2269468.0
1752557580,2968.39,2970.43,2968.0,2968.01,819388.0
1752557640,2968.0,2968.97,2965.99,2965.99,1313614.0
1752557700,2966.0,2966.0,2963.51,2964.03,1988162.0
1752557760,2964.04,2964.76,2963.01,2964.29,1399344.0
1752557820,2964.29,2966.1,2964.15,2965.97,1033782.0
1752557880,2965.86,2967.21,2965.18,2966.66,1748686.0
1752557940,2966.66,2967.52,2965.73,2965.9,458764.0
1752558000,2966.13,2969.5,2966.13,2969.48,470234.0
1752558060,2969.87,2970.28,2968.47,2968.95,375096.0
1752558120,2968.95,2969.21,2966.67,2966.82,759532.0
1752558180,2966.83,2967.09,2964.23,2965.86,1010760.0
1752558240,2965.86,2966.53,2965.0,2965.0,295080.0
1752558300,2965.01,2965.87,2963.88,2964.89,527132.0
1752558360,2964.99,2967.46,2964.99,2967.45,898516.0
1752558420,2967.46,2967.46,2963.0,2963.0,541898.0
1752558480,2962.8,2964.25,2961.54,2964.22,1146016.0
1752558540,2964.22,2965.92,2963.96,2965.16,579662.0
1752558600,2965.35,2966.45,2964.69,2965.07,387278.0
1752558660,2965.07,2965.07,2963.21,2963.22,444052.0
1752558720,2963.21,2964.49,2962.64,2964.45,567636.0
1752558780,2964.44,2966.76,2964.41,2966.3,449658.0
1752558840,2966.28,2969.98,2966.28,2969.27,752430.0
1752558900,2969.27,2970.26,2968.47,2968.47,534842.0
1752558960,2968.47,2971.0,2968.47,2970.25,389948.0
1752559020,2970.25,2971.99,2970.0,2971.99,470062.0
1752559080,2972.26,2972.34,2970.23,2972.14,811032.0
1752559140,2972.36,2973.69,2971.8,2973.38,1438228.0
1752559200,2973.44,2975.01,2972.57,2972.73,2470586.0
1752559260,2972.73,2975.03,2971.42,2975.03,1635920.0
1752559320,2975.03,2975.92,2972.54,2975.04,2746364.0
1752559380,2975.03,2979.53,2975.03,2978.16,3146222.0
1752559440,2978.16,2979.0,2975.18,2976.21,1716998.0
1752559500,2976.21,2978.16,2975.61,2976.87,1727546.0
1752559560,2976.92,2979.86,2976.92,2979.11,2321542.0
1752559620,2978.99,2991.89,2978.96,2988.44,14016492.0
1752559680,2988.52,2990.42,2986.56,2988.02,5013890.0
1752559740,2988.03,2988.03,2983.14,2986.15,3714634.0
1752559800,2986.0,2986.99,2984.52,2984.52,2103664.0
1752559860,2984.52,2986.0,2982.34,2984.07,2831200.0
1752559920,2984.07,2984.07,2982.12,2983.0,1441110.0
1752559980,2983.49,2983.64,2981.44,2981.44,1417328.0
1752560040,2981.91,2985.86,2981.91,2982.63,2823034.0
1752560100,2982.62,2983.99,2980.15,2980.16,2038994.0
1752560160,2980.16,2981.33,2978.72,2980.19,1554892.0
1752560220,2980.18,2980.51,2978.28,2978.28,1940718.0
1752560280,2978.28,2978.28,2974.72,2975.26,2432848.0
1752560340,2975.32,2975.85,2973.25,2975.84,2214170.0
1752560400,2975.83,2978.75,2975.6,2976.29,1574904.0
1752560460,2976.29,2979.48,2975.81,2978.73,842712.0
1752560520,2978.73,2979.97,2978.13,2978.84,650016.0
1752560580,2978.84,2980.69,2978.5,2979.62,1930940.0
1752560640,2979.61,2980.69,2976.36,2977.4,1085850.0
1752560700,2977.39,2979.37,2977.14,2979.36,310000.0
1752560760,2979.36,2980.92,2979.36,2980.36,545476.0
1752560820,2980.19,2980.19,2977.45,2977.45,349500.0
1752560880,2977.46,2977.46,2976.61,2977.0,225748.0
1752560940,2977.0,2977.2,2976.19,2977.2,526202.0
1752561000,2977.64,2979.0,2977.2,2977.82,303050.0
1752561060,2977.81,2978.61,2975.74,2975.75,395918.0
1752561120,2975.74,2976.3,2974.78,2974.79,558836.0
1752561180,2974.19,2975.58,2972.14,2973.47,1104682.0
1752561240,2973.57,2975.77,2973.56,2975.14,783720.0
1752561300,2975.14,2978.39,2975.13,2977.88,828330.0
1752561360,2978.25,2978.25,2975.31,2975.52,265246.0
1752561420,2975.52,2975.99,2974.2,2974.44,1019484.0
1752561480,2974.44,2974.77,2972.16,2972.16,649626.0
1752561540,2972.16,2972.5,2969.03,2972.45,3212068.0
1752561600,2972.66,2976.55,2972.2,2976.02,1008774.0
1752561660,2976.49,2979.5,2976.32,2978.79,1285162.0
1752561720,2978.79,2979.5,2977.03,2977.07,1073938.0
1752561780,2977.64,2979.54,2977.09,2978.81,884092.0
1752561840,2978.52,2978.68,2977.4,2977.5,467830.0
1752561900,2977.4,2978.25,2975.75,2978.25,608720.0
1752561960,2978.24,2979.6,2977.82,2978.55,734790.0
1752562020,2978.2,2978.21,2976.03,2976.93,623880.0
1752562080,2976.93,2976.93,2973.9,2976.72,1308164.0
1752562140,2976.44,2978.23,2976.3,2976.67,847110.0
1752562200,2976.67,2979.0,2976.07,2978.7,866708.0
1752562260,2978.7,2979.0,2977.63,2978.56,302718.0
1752562320,2978.56,2979.97,2978.39,2979.97,565340.0
1752562380,2979.97,2983.29,2979.97,2982.24,1968972.0
1752562440,2982.3,2983.21,2981.47,2981.47,1179294.0
1752562500,2981.48,2983.55,2981.47,2983.54,764378.0
1752562560,2983.54,2984.73,2982.69,2984.73,940408.0
1752562620,2984.72,2986.6,2983.88,2985.89,1682692.0
1752562680,2985.78,2986.59,2984.0,2984.01,1434348.0
1752562740,2984.0,2984.68,2983.08,2984.67,1358104.0
1752562800,2984.68,2985.4,2984.38,2984.93,829532.0
1752562860,2984.93,2988.26,2984.92,2987.87,2152422.0
1752562920,2987.87,2990.98,2987.01,2990.5,2664482.0
1752562980,2990.6,2993.36,2989.22,2993.35,5053220.0
1752563040,2993.35,2994.01,2990.0,2990.02,2498496.0
1752563100,2989.85,2992.87,2989.33,2990.41,3416654.0
1752563160,2990.41,2990.41,2980.17,2984.27,7382448.0
1752563220,2984.28,2987.56,2983.95,2985.98,5292684.0
1752563280,2985.98,2986.44,2984.48,2984.85,2745104.0
1752563340,2984.77,2986.09,2984.56,2985.99,1268832.0
1752563400,2985.89,2987.72,2985.6,2987.53,700738.0
1752563460,2987.38,2988.68,2987.34,2987.53,666178.0
1752563520,2987.52,2988.37,2985.01,2985.02,971956.0
1752563580,2985.03,2985.03,2982.51,2983.23,1875376.0
1752563640,2983.23,2984.78,2982.77,2983.54,540240.0
1752563700,2983.54,2984.6,2983.25,2983.26,599736.0
1752563760,2983.39,2983.44,2980.82,2980.86,1289514.0
1752563820,2980.96,2985.51,2980.89,2985.5,1221692.0
1752563880,2985.51,2985.97,2984.28,2985.12,731074.0
1752563940,2985.13,2985.39,2982.45,2982.88,610612.0
1752564000,2982.99,2987.26,2982.99,2987.05,751000.0
1752564060,2987.04,2987.33,2985.95,2987.06,539896.0
1752564120,2987.17,2988.93,2986.78,2988.31,1174272.0
1752564180,2988.31,2988.59,2986.92,2986.92,728568.0
1752564240,2986.93,2990.26,2986.1,2990.15,1090482.0
1752564300,2990.14,2990.84,2988.63,2988.63,1898034.0
1752564360,2988.64,2990.81,2987.54,2990.17,1129146.0
1752564420,2990.17,2990.17,2988.44,2989.29,389004.0
1752564480,2989.29,2989.29,2988.16,2988.44,691160.0
1752564540,2988.44,2988.52,2987.23,2987.23,361806.0
1752564600,2987.23,2987.85,2984.72,2984.72,599074.0
1752564660,2984.71,2985.5,2983.69,2984.74,619758.0
1752564720,2984.74,2984.94,2983.39,2984.37,468608.0
1752564780,2984.33,2986.21,2983.99,2984.19,1680148.0
1752564840,2984.53,2984.98,2983.57,2983.74,1217230.0
1752564900,2983.74,2984.71,2983.71,2984.71,671658.0
1752564960,2984.7,2984.71,2984.16,2984.18,238342.0
1752565020,2984.18,2984.83,2983.3,2983.56,487200.0
1752565080,2983.56,2983.56,2980.34,2980.48,3049658.0
1752565140,2980.83,2982.4,2978.95,2978.95,2039882.0
1752565200,2978.73,2980.46,2978.03,2980.45,2112528.0
1752565260,2980.46,2981.34,2980.24,2980.61,1015390.0
1752565320,2980.6,2982.99,2980.6,2980.95,2424298.0
1752565380,2980.96,2980.96,2977.72,2978.15,1609906.0
1752565440,2977.9,2978.78,2976.58,2976.94,1447490.0
1752565500,2977.04,2978.42,2975.17,2975.99,1315618.0
1752565560,2975.99,2976.02,2973.71,2974.92,1886914.0
1752565620,2974.92,2976.31,2973.38,2973.44,1686688.0
1752565680,2973.44,2974.95,2973.27,2973.98,1124300.0
1752565740,2973.87,2974.48,2972.02,2972.47,1855318.0
1752565800,2972.38,2974.6,2971.88,2974.39,2561796.0
1752565860,2974.39,2976.73,2973.29,2974.22,2085704.0
1752565920,2974.21,2977.66,2973.75,2976.52,955388.0
1752565980,2976.53,2980.83,2976.52,2979.25,2322550.0
1752566040,2979.25,2981.97,2978.58,2980.87,1489718.0
1752566100,2980.7,2981.41,2978.33,2978.34,723304.0
1752566160,2978.75,2982.0,2978.75,2982.0,818186.0
1752566220,2982.14,2982.53,2980.49,2981.07,712822.0
1752566280,2981.07,2981.27,2978.0,2978.54,1058324.0
1752566340,2978.54,2978.54,2975.7,2976.36,709600.0
1752566400,2976.36,2977.47,2974.33,2976.1,2423792.0
1752566460,2976.13,2976.88,2972.52,2972.52,1460580.0
1752566520,2972.52,2973.43,2970.7,2971.11,1217306.0
1752566580,2970.85,2972.1,2970.12,2970.77,1581728.0
1752566640,2970.42,2971.88,2969.53,2970.0,1587864.0
1752566700,2969.99,2972.67,2969.99,2972.24,1163400.0
1752566760,2972.38,2973.0,2970.53,2972.99,877960.0
1752566820,2972.99,2973.17,2971.51,2972.61,892690.0
1752566880,2972.61,2972.86,2970.42,2970.46,1226662.0
1752566940,2970.46,2972.36,2970.46,2971.33,1781630.0
1752567000,2971.33,2972.29,2971.08,2971.5,1052396.0
1752567060,2971.5,2972.23,2971.0,2971.24,913842.0
1752567120,2971.25,2971.96,2966.49,2967.6,3251670.0
1752567180,2967.61,2969.74,2967.6,2969.42,1334240.0
1752567240,2969.41,2969.99,2968.0,2968.0,826546.0
1752567300,2968.0,2969.52,2965.01,2969.52,2070788.0
1752567360,2969.52,2969.52,2964.34,2964.73,2508836.0
1752567420,2964.72,2967.28,2963.18,2963.39,2735104.0
1752567480,2963.51,2967.66,2961.64,2966.6,2925210.0
1752567540,2966.6,2966.89,2965.29,2965.47,1397098.0
1752567600,2965.37,2966.99,2961.44,2961.66,3105472.0
1752567660,2961.65,2965.38,2959.28,2965.35,6467312.0
1752567720,2965.21,2970.89,2964.89,2970.49,5369730.0
1752567780,2970.21,2974.0,2970.03,2973.19,3847020.0
1752567840,2973.18,2975.68,2973.18,2973.82,3959178.0
1752567900,2973.82,2973.82,2969.31,2969.31,1339300.0
1752567960,2969.31,2974.85,2969.31,2973.88,1213676.0
1752568020,2973.48,2975.0,2973.39,2974.11,827626.0
1752568080,2974.12,2975.11,2973.99,2974.85,781326.0
1752568140,2974.29,2974.67,2974.01,2974.15,638984.0
1752568200,2974.16,2975.7,2973.26,2974.58,1017938.0
1752568260,2974.58,2975.0,2973.02,2973.33,476700.0
1752568320,2973.55,2975.0,2973.15,2973.21,468892.0
1752568380,2973.21,2974.68,2970.0,2970.0,1771434.0
1752568440,2970.2,2974.71,2970.2,2974.7,746146.0
1752568500,2974.7,2982.32,2974.0,2982.32,3655062.0
1752568560,2982.32,2982.32,2978.16,2978.16,2327630.0
1752568620,2978.15,2981.22,2977.84,2981.22,963462.0
1752568680,2981.32,2981.96,2980.58,2981.49,1299998.0
1752568740,2981.49,2982.0,2980.5,2981.0,638406.0
1752568800,2980.93,2981.21,2978.68,2980.01,768706.0
1752568860,2980.0,2981.98,2980.0,2981.96,1175886.0
1752568920,2981.99,2982.0,2980.0,2980.96,490706.0
1752568980,2980.95,2982.41,2980.95,2981.11,653150.0
1752569040,2981.11,2981.12,2979.82,2979.99,427376.0
1752569100,2979.99,2982.7,2979.92,2982.0,686838.0
1752569160,2981.99,2982.05,2979.0,2980.78,688650.0
1752569220,2980.78,2980.78,2977.77,2978.0,655788.0
1752569280,2977.99,2978.71,2977.6,2978.44,396930.0
1752569340,2978.67,2979.69,2978.23,2978.33,250842.0
1752569400,2978.34,2978.55,2976.22,2976.22,1597926.0
1752569460,2976.22,2976.34,2972.73,2973.69,974194.0
1752569520,2973.98,2975.79,2973.98,2975.79,478468.0
1752569580,2975.77,2976.27,2975.11,2976.17,382386.0
1752569640,2976.17,2976.33,2973.88,2973.99,564776.0
1752569700,2974.0,2974.33,2972.33,2972.6,478320.0
1752569760,2972.6,2973.54,2971.51,2972.42,979492.0
1752569820,2972.72,2973.23,2971.42,2972.49,697792.0
1752569880,2972.49,2973.56,2972.38,2972.61,465526.0
1752569940,2972.61,2973.33,2971.74,2973.33,491268.0
1752570000,2973.33,2973.55,2972.55,2972.86,352894.0
1752570060,2972.85,2977.12,2972.69,2977.03,848532.0
1752570120,2977.03,2977.49,2976.08,2976.34,437618.0
1752570180,2976.34,2976.34,2973.41,2974.66,1294612.0
1752570240,2974.66,2977.65,2974.66,2977.64,436734.0
1752570300,2977.65,2980.29,2976.89,2979.82,657738.0
1752570360,2979.82,2982.81,2979.82,2982.36,1119884.0
1752570420,2982.2,2983.48,2981.14,2981.74,969102.0
1752570480,2981.74,2983.64,2981.71,2982.93,758134.0
1752570540,2983.26,2984.46,2982.45,2983.61,1107840.0
1752570600,2983.61,2984.96,2983.51,2984.12,715318.0
1752570660,2983.5,2984.77,2983.09,2984.63,1080886.0
1752570720,2984.63,2984.63,2982.11,2982.11,636638.0
1752570780,2982.11,2983.89,2982.11,2983.88,456216.0
1752570840,2983.88,2985.99,2983.88,2985.13,1266780.0
1752570900,2985.14,2987.71,2985.14,2987.71,953000.0
1752570960,2987.71,2988.35,2983.5,2983.5,2299246.0
1752571020,2983.5,2984.49,2982.63,2984.11,743024.0
1752571080,2984.11,2984.38,2981.2,2981.2,760506.0
1752571140,2981.05,2981.85,2977.94,2977.94,2252658.0
1752571200,2977.94,2980.69,2977.94,2979.93,862364.0
1752571260,2979.94,2980.34,2978.81,2979.75,462830.0
1752571320,2979.75,2981.56,2979.3,2981.28,1003986.0
1752571380,2981.65,2981.99,2979.66,2980.99,1270366.0
1752571440,2980.99,2981.72,2980.45,2981.43,583930.0
1752571500,2981.44,2984.0,2981.16,2983.99,597324.0
1752571560,2983.99,2983.99,2980.17,2980.59,737364.0
1752571620,2980.6,2981.77,2980.48,2980.96,316240.0
1752571680,2980.96,2981.38,2980.61,2981.14,289124.0
1752571740,2981.14,2981.38,2979.74,2980.0,266572.0
1752571800,2980.0,2980.0,2978.9,2979.92,384078.0
1752571860,2979.99,2980.66,2978.43,2978.44,343174.0
1752571920,2978.43,2981.27,2978.43,2981.26,446558.0
1752571980,2981.26,2982.0,2980.39,2981.22,469358.0
1752572040,2981.22,2982.0,2980.94,2981.58,194416.0
1752572100,2981.34,2981.69,2980.74,2980.78,323112.0
1752572160,2980.75,2982.39,2980.04,2980.57,857920.0
1752572220,2980.57,2981.78,2980.57,2981.58,280120.0
1752572280,2981.58,2982.35,2979.7,2979.97,383066.0
1752572340,2979.97,2981.71,2979.97,2981.7,250156.0
1752572400,2981.7,2982.16,2980.9,2980.9,236322.0
1752572460,2980.73,2981.8,2980.03,2980.51,380104.0
1752572520,2980.5,2980.51,2977.8,2977.8,618718.0
1752572580,2977.89,2978.79,2977.01,2977.01,473660.0
1752572640,2977.01,2977.01,2975.7,2975.77,478652.0
1752572700,2975.76,2977.0,2975.58,2976.82,288222.0
1752572760,2976.81,2977.31,2976.01,2977.31,331582.0
1752572820,2977.31,2977.73,2975.51,2975.57,369914.0
1752572880,2975.57,2976.44,2974.68,2975.93,663646.0
1752572940,2975.92,2977.22,2975.73,2977.21,373144.0
1752573000,2977.22,2977.22,2975.0,2975.06,448502.0
1752573060,2975.07,2975.66,2973.52,2974.86,861650.0
1752573120,2974.7,2975.25,2973.33,2975.11,666378.0
1752573180,2975.35,2977.06,2975.35,2976.58,540022.0
1752573240,2976.58,2976.58,2974.52,2974.53,256056.0
1752573300,2974.82,2975.1,2972.42,2972.42,1462338.0
1752573360,2971.43,2972.31,2969.15,2969.46,2779300.0
1752573420,2969.14,2970.62,2968.73,2970.24,916214.0
1752573480,2970.24,2970.47,2969.53,2970.32,669610.0
1752573540,2970.15,2972.0,2970.15,2971.65,410536.0
1752573600,2971.65,2972.14,2970.31,2970.31,815386.0
1752573660,2970.31,2971.59,2969.62,2970.75,515954.0
1752573720,2970.75,2972.16,2970.02,2972.15,486076.0
1752573780,2972.53,2972.68,2971.7,2972.25,320684.0
1752573840,2972.25,2973.98,2972.0,2973.77,571890.0
1752573900,2973.77,2974.99,2973.41,2973.63,389024.0
1752573960,2973.63,2973.78,2971.22,2971.22,532652.0
1752574020,2971.22,2974.89,2971.22,2974.89,423204.0
1752574080,2974.89,2976.11,2974.88,2975.75,530936.0
1752574140,2975.75,2977.74,2975.75,2977.32,802702.0
1752574200,2977.32,2977.47,2975.53,2976.62,694162.0
1752574260,2976.63,2976.99,2976.4,2976.4,251286.0
1752574320,2976.4,2976.4,2971.84,2971.95,506462.0
1752574380,2972.04,2973.48,2972.0,2972.71,501272.0
1752574440,2972.71,2973.65,2971.45,2971.46,276022.0
1752574500,2971.45,2974.47,2971.02,2974.09,651210.0
1752574560,2974.1,2975.81,2974.08,2974.09,333724.0
1752574620,2974.09,2976.66,2974.08,2976.5,322802.0
1752574680,2976.5,2977.69,2975.81,2977.49,780742.0
1752574740,2977.58,2979.33,2976.01,2976.01,696428.0
1752574800,2976.02,2976.25,2974.7,2975.41,464614.0
1752574860,2975.07,2977.44,2975.07,2975.57,416600.0
1752574920,2975.57,2976.8,2975.11,2975.46,324266.0
1752574980,2975.46,2976.43,2974.72,2975.29,449268.0
1752575040,2975.29,2976.73,2974.91,2975.69,516664.0
1752575100,2975.4,2975.82,2974.88,2975.7,511910.0
1752575160,2975.7,2976.93,2975.69,2976.89,535072.0
1752575220,2976.89,2977.8,2976.88,2977.44,474590.0
1752575280,2977.44,2977.45,2974.59,2974.77,1057396.0
1752575340,2974.78,2975.26,2974.71,2975.07,305074.0
1752575400,2975.07,2975.38,2972.78,2972.79,488052.0
1752575460,2972.79,2972.79,2968.01,2968.01,2134352.0
1752575520,2967.21,2969.6,2966.31,2969.47,1828820.0
1752575580,2969.29,2969.53,2968.08,2968.82,826242.0
1752575640,2968.81,2970.53,2968.61,2968.63,720208.0
1752575700,2968.41,2969.9,2968.07,2969.75,628410.0
1752575760,2969.9,2970.71,2969.63,2970.51,410774.0
1752575820,2970.49,2970.71,2968.96,2969.5,472246.0
1752575880,2969.5,2969.94,2968.44,2968.99,439326.0
1752575940,2968.99,2969.41,2966.2,2966.31,549970.0
1752576000,2966.38,2968.33,2966.24,2968.32,808628.0
1752576060,2968.33,2969.05,2967.02,2967.02,545122.0
1752576120,2967.02,2970.24,2966.9,2970.21,559084.0
1752576180,2970.24,2970.68,2969.0,2969.72,691944.0
1752576240,2969.71,2970.28,2969.0,2969.09,377982.0
1752576300,2969.09,2969.09,2967.0,2968.95,557760.0
1752576360,2968.96,2970.75,2967.7,2967.71,943386.0
1752576420,2967.71,2968.8,2966.03,2968.8,1642370.0
1752576480,2968.79,2969.0,2966.34,2967.35,597704.0
1752576540,2967.35,2969.22,2967.35,2968.91,456622.0
1752576600,2968.91,2970.68,2968.91,2970.13,386984.0
1752576660,2970.12,2972.11,2970.12,2971.59,954904.0
1752576720,2971.6,2972.5,2971.59,2972.5,1025302.0
1752576780,2972.49,2974.6,2972.49,2973.68,1376308.0
1752576840,2973.68,2974.42,2973.68,2973.73,439610.0
1752576900,2973.73,2974.17,2971.41,2971.76,405376.0
1752576960,2971.76,2973.41,2971.05,2973.41,188372.0
1752577020,2973.41,2975.0,2973.41,2973.67,338200.0
1752577080,2973.67,2973.67,2972.24,2973.16,196264.0
1752577140,2973.36,2974.03,2973.21,2973.21,519518.0
1752577200,2973.11,2974.91,2972.65,2974.91,483662.0
1752577260,2974.91,2976.4,2974.5,2975.67,421986.0
1752577320,2975.67,2977.86,2974.9,2976.79,905530.0
1752577380,2976.78,2976.79,2975.22,2975.88,516800.0
1752577440,2975.88,2977.51,2975.88,2977.51,307582.0
1752577500,2977.51,2977.95,2976.1,2977.95,516402.0
1752577560,2977.88,2978.36,2977.54,2978.36,643296.0
1752577620,2978.37,2979.59,2977.32,2979.27,1054940.0
1752577680,2979.56,2980.43,2977.82,2978.02,1265526.0
1752577740,2978.01,2978.3,2975.6,2976.93,875844.0
1752577800,2976.93,2977.57,2975.02,2975.49,515100.0
1752577860,2975.48,2975.49,2971.56,2973.99,735110.0
1752577920,2974.0,2974.7,2971.84,2971.84,314076.0
1752577980,2971.84,2972.95,2971.15,2972.38,386958.0
1752578040,2972.38,2973.73,2972.31,2973.07,474500.0
1752578100,2973.08,2973.08,2969.21,2969.21,898022.0
1752578160,2969.21,2969.86,2965.06,2966.1,3157564.0
1752578220,2966.1,2967.86,2964.41,2964.74,1781062.0
1752578280,2964.74,2967.13,2963.67,2966.47,1550260.0
1752578340,2966.76,2966.9,2963.61,2964.16,1209838.0
1752578400,2964.01,2965.37,2962.69,2962.75,2481504.0
1752578460,2963.15,2963.7,2962.19,2962.87,1539922.0
1752578520,2962.82,2965.51,2962.12,2962.69,2626558.0
1752578580,2962.7,2965.23,2962.12,2964.36,1838502.0
1752578640,2964.77,2967.95,2964.77,2966.04,1057236.0
1752578700,2966.05,2967.36,2964.4,2964.75,786782.0
1752578760,2965.09,2965.64,2962.59,2962.86,1358236.0
1752578820,2962.75,2962.75,2960.89,2961.98,2104742.0
1752578880,2962.47,2966.6,2962.47,2966.18,611326.0
1752578940,2966.18,2966.5,2965.17,2965.18,661164.0
1752579000,2965.17,2967.94,2965.17,2966.38,772952.0
1752579060,2966.38,2967.73,2966.11,2966.75,722000.0
1752579120,2966.49,2966.49,2963.3,2963.3,553732.0
1752579180,2963.31,2966.52,2963.27,2966.1,1082682.0
1752579240,2966.1,2967.56,2963.7,2964.33,1687300.0
1752579300,2964.33,2965.29,2962.84,2963.09,716720.0
1752579360,2963.1,2963.1,2961.03,2962.38,690266.0
1752579420,2962.68,2965.55,2962.68,2964.31,692764.0
1752579480,2964.31,2967.54,2964.15,2967.14,802656.0
1752579540,2966.99,2966.99,2965.32,2966.22,523888.0
1752579600,2966.22,2966.81,2964.22,2964.23,628712.0
1752579660,2964.22,2964.89,2963.62,2964.89,819242.0
1752579720,2964.88,2968.7,2964.88,2968.7,545494.0
1752579780,2968.7,2969.43,2968.04,2968.05,699388.0
1752579840,2968.04,2969.24,2968.0,2968.62,482656.0
1752579900,2969.0,2969.87,2967.3,2968.58,665378.0
1752579960,2968.58,2968.59,2967.2,2967.26,393292.0
1752580020,2967.26,2967.59,2965.55,2967.58,828144.0
1752580080,2967.59,2968.73,2967.4,2967.4,752956.0
1752580140,2967.38,2968.37,2966.71,2968.36,519606.0
1752580200,2968.36,2971.01,2968.36,2970.56,513306.0
1752580260,2970.73,2971.01,2969.62,2970.89,528920.0
1752580320,2970.89,2972.16,2970.18,2971.41,814360.0
1752580380,2971.4,2974.69,2971.4,2973.78,1324892.0
1752580440,2973.78,2975.5,2973.73,2974.79,2144276.0
1752580500,2975.0,2977.9,2975.0,2976.66,1951602.0
1752580560,2976.66,2979.87,2976.63,2979.87,1397634.0
1752580620,2979.87,2981.97,2978.84,2981.25,2514364.0
1752580680,2981.25,2981.37,2978.79,2981.3,1223364.0
1752580740,2981.31,2981.31,2979.75,2979.78,874858.0
1752580800,2980.02,2983.48,2980.02,2983.28,1811528.0
1752580860,2983.28,2984.36,2977.62,2977.62,3204792.0
1752580920,2977.62,2978.66,2977.01,2977.81,1950222.0
1752580980,2977.38,2978.74,2977.01,2977.29,979520.0
1752581040,2977.3,2979.62,2976.6,2978.94,1319898.0
1752581100,2978.94,2980.9,2977.38,2980.54,1061416.0
1752581160,2980.53,2981.27,2979.38,2979.38,633164.0
1752581220,2979.38,2980.25,2977.96,2978.9,843910.0
1752581280,2978.9,2978.91,2977.02,2977.87,586746.0
1752581340,2978.05,2979.1,2977.31,2978.02,371570.0
1752581400,2978.03,2979.09,2977.48,2978.5,668580.0
1752581460,2978.5,2982.0,2978.48,2981.99,438574.0
1752581520,2981.99,2982.05,2980.26,2980.96,867518.0
1752581580,2980.96,2982.35,2980.47,2981.39,582994.0
1752581640,2981.4,2981.93,2980.37,2980.69,771470.0
1752581700,2980.69,2981.68,2979.21,2981.68,509356.0
1752581760,2981.9,2981.99,2979.34,2979.57,1157180.0
1752581820,2979.57,2980.0,2977.44,2977.87,1824696.0
1752581880,2977.86,2977.87,2974.46,2975.33,1431786.0
1752581940,2975.32,2977.4,2974.51,2976.37,754830.0
1752582000,2976.37,2977.03,2974.14,2974.33,616774.0
1752582060,2974.01,2974.35,2971.6,2973.4,4022980.0
1752582120,2973.74,2975.93,2973.19,2975.93,3910488.0
1752582180,2975.99,2976.0,2972.4,2974.59,2568566.0
1752582240,2974.68,2976.04,2974.68,2975.98,538936.0
1752582300,2975.98,2976.63,2974.32,2976.63,992802.0
1752582360,2976.6,2976.61,2974.66,2974.69,357002.0
1752582420,2974.69,2978.52,2973.8,2978.51,1507178.0
1752582480,2978.44,2980.5,2977.57,2979.01,3327850.0
1752582540,2979.0,2980.29,2978.8,2980.0,1286016.0
1752582600,2979.99,2993.99,2979.96,2993.71,16140944.0
1752582660,2993.88,3003.22,2993.15,3002.47,20908494.0
1752582720,3002.51,3013.56,3002.51,3005.0,17866662.0
1752582780,3004.53,3008.84,2999.73,3003.14,8431482.0
1752582840,3002.68,3005.91,3000.54,3005.31,5453294.0
1752582900,3005.24,3005.24,3000.11,3003.13,4276568.0
1752582960,3003.25,3004.65,3000.16,3001.07,4185182.0
1752583020,3001.07,3001.07,2994.88,2995.51,5487446.0
1752583080,2995.38,2995.92,2986.82,2991.58,10671010.0
1752583140,2991.57,2993.36,2988.54,2992.89,5343214.0
1752583200,2993.1,2993.85,2990.51,2990.52,2474000.0
1752583260,2990.52,2991.13,2986.4,2987.27,2551758.0
1752583320,2987.28,2989.15,2985.0,2987.14,6547546.0
1752583380,2987.45,2988.0,2978.97,2978.97,8523032.0
1752583440,2979.16,2980.89,2967.37,2975.37,15511264.0
1752583500,2975.31,2982.48,2975.31,2976.58,5938616.0
1752583560,2976.73,2983.93,2976.71,2983.93,3362790.0
1752583620,2984.14,2986.65,2982.88,2984.89,5738614.0
1752583680,2984.89,2992.11,2984.85,2991.72,5859752.0
1752583740,2991.72,2992.99,2988.37,2990.99,3721616.0
1752583800,2990.73,2994.93,2990.53,2992.8,3243766.0
1752583860,2992.8,3001.7,2992.8,2997.72,8813656.0
1752583920,2997.53,3002.0,2996.94,3002.0,3739624.0
1752583980,3001.69,3001.69,2998.79,2998.8,3002330.0
1752584040,2998.71,3000.42,2998.18,2999.85,1873934.0
1752584100,2999.94,3000.86,2998.22,3000.0,2060600.0
1752584160,3000.0,3003.6,2999.55,3000.11,4025686.0
1752584220,3000.1,3001.64,2998.51,3001.64,2941418.0
1752584280,3001.53,3002.06,3000.39,3000.9,980542.0
1752584340,3000.65,3001.49,2998.91,2999.39,1831314.0
1752584400,2999.39,3000.84,2998.92,3000.3,1284208.0
1752584460,3000.31,3003.88,3000.0,3003.01,1753184.0
1752584520,3003.01,3008.61,3002.55,3007.43,3429562.0
1752584580,3007.43,3008.88,3006.3,3008.87,3257252.0
1752584640,3008.87,3012.51,3008.0,3012.51,6263122.0
1752584700,3012.95,3015.6,3009.47,3013.14,6199606.0
1752584760,3013.47,3021.34,3012.98,3019.92,12444978.0
1752584820,3019.92,3023.8,3013.2,3016.17,14653878.0
1752584880,3016.17,3019.61,3014.58,3018.8,6231872.0
1752584940,3018.88,3019.17,3013.51,3013.51,3821066.0
1752585000,3013.52,3016.23,3012.18,3015.29,2481482.0
1752585060,3015.31,3019.42,3015.31,3017.4,2427912.0
1752585120,3017.4,3022.58,3016.03,3021.79,4312478.0
1752585180,3021.26,3021.98,3017.2,3018.52,2771514.0
1752585240,3018.44,3020.94,3015.0,3019.85,5287976.0
1752585300,3019.57,3021.96,3019.21,3021.84,1934766.0
1752585360,3021.97,3023.0,3020.05,3020.3,2803846.0
1752585420,3020.09,3020.21,3016.27,3019.19,4306496.0
1752585480,3019.07,3019.17,3016.07,3016.26,1975080.0
1752585540,3016.27,3020.94,3015.11,3017.97,3966296.0
1752585600,3017.97,3021.37,3017.97,3019.29,1794728.0
1752585660,3019.29,3022.31,3018.08,3021.9,2752606.0
1752585720,3021.83,3021.83,3016.79,3017.18,2558626.0
1752585780,3017.12,3020.42,3016.46,3017.91,1575436.0
1752585840,3017.53,3017.57,3016.0,3017.5,2054308.0
1752585900,3017.5,3028.0,3017.42,3025.96,9512236.0
1752585960,3026.11,3031.99,3026.1,3030.27,8197712.0
1752586020,3030.45,3030.92,3027.68,3029.02,4757166.0
1752586080,3029.02,3032.97,3029.02,3032.02,3675942.0
1752586140,3030.87,3033.79,3028.71,3030.0,4068446.0
1752586200,3030.01,3032.82,3025.48,3025.85,4130500.0
1752586260,3025.55,3027.78,3022.5,3023.5,6114952.0
1752586320,3024.2,3025.19,3022.27,3023.97,3356598.0
1752586380,3023.97,3034.24,3022.84,3029.43,4204912.0
1752586440,3029.8,3031.93,3026.3,3031.93,2491442.0
1752586500,3032.01,3032.92,3027.62,3030.43,2534496.0
1752586560,3030.79,3031.67,3026.82,3027.43,1911722.0
1752586620,3027.6,3029.2,3024.25,3029.2,1849294.0
1752586680,3029.47,3030.5,3024.28,3025.12,1687876.0
1752586740,3025.35,3027.07,3019.88,3020.73,4466874.0
1752586800,3020.86,3024.54,3019.23,3024.54,4316396.0
1752586860,3024.21,3030.6,3022.99,3030.59,5817368.0
1752586920,3030.5,3037.57,3029.06,3036.8,8726344.0
1752586980,3036.99,3039.86,3034.47,3039.23,5629644.0
1752587040,3039.75,3040.21,3037.23,3038.56,5092480.0
1752587100,3038.51,3052.79,3037.58,3049.99,16319400.0
1752587160,3050.12,3057.92,3047.0,3047.91,16498142.0
1752587220,3048.25,3053.84,3048.25,3050.21,8553220.0
1752587280,3051.18,3059.07,3050.13,3058.93,9380680.0
1752587340,3059.0,3059.98,3052.91,3055.68,10318320.0
1752587400,3055.77,3066.13,3054.6,3063.86,13314394.0
1752587460,3063.86,3064.2,3057.89,3058.89,8619898.0
1752587520,3058.88,3059.68,3050.88,3051.99,10153300.0
1752587580,3051.85,3052.65,3047.94,3052.46,9939002.0
1752587640,3052.46,3053.53,3049.32,3053.26,5213294.0
1752587700,3053.26,3060.21,3053.11,3059.77,3785852.0
1752587760,3059.66,3059.66,3056.72,3056.72,3712608.0
1752587820,3056.26,3058.67,3053.0,3053.01,4034130.0
1752587880,3053.48,3055.25,3051.29,3052.99,2638506.0
1752587940,3052.99,3053.0,3050.02,3050.43,2865176.0
1752588000,3050.51,3054.3,3047.45,3047.61,5501012.0
1752588060,3047.68,3052.23,3046.63,3051.0,5896316.0
1752588120,3051.11,3052.53,3048.19,3048.63,2343346.0
1752588180,3048.75,3049.26,3043.92,3047.5,5192340.0
1752588240,3047.45,3047.45,3044.94,3045.31,2298322.0
1752588300,3045.8,3048.86,3044.7,3047.62,2484042.0
1752588360,3048.03,3052.34,3047.31,3052.04,2277342.0
1752588420,3052.23,3056.91,3051.75,3056.35,2020628.0
1752588480,3055.99,3057.96,3054.63,3057.7,2345044.0
1752588540,3057.69,3059.76,3056.57,3057.36,3702110.0
1752588600,3057.34,3057.5,3052.92,3055.67,2149334.0
1752588660,3055.88,3060.65,3055.15,3060.65,1720016.0
1752588720,3060.36,3061.96,3058.54,3061.96,3434382.0
1752588780,3061.71,3063.17,3060.78,3062.97,3947232.0
1752588840,3062.97,3063.15,3060.77,3061.6,1699178.0
1752588900,3061.34,3062.0,3056.42,3062.0,3412904.0
1752588960,3061.99,3062.0,3056.7,3057.83,2301618.0
1752589020,3057.84,3057.99,3051.36,3051.76,2643028.0
1752589080,3051.79,3052.98,3048.21,3048.4,3827810.0
1752589140,3048.09,3050.61,3047.11,3050.61,3404034.0
1752589200,3050.73,3052.11,3048.79,3051.05,2103390.0
1752589260,3051.32,3051.65,3045.64,3046.41,6055378.0
1752589320,3046.41,3048.02,3044.24,3045.06,4038610.0
1752589380,3045.14,3045.4,3043.96,3044.83,1880404.0
1752589440,3045.02,3047.98,3042.02,3042.47,4688672.0
1752589500,3043.0,3045.99,3042.35,3043.57,3284730.0
1752589560,3043.57,3045.83,3042.34,3042.56,1854776.0
1752589620,3042.61,3049.17,3042.56,3047.54,1901004.0
1752589680,3047.31,3050.25,3046.0,3049.1,1362936.0
1752589740,3049.1,3049.1,3046.0,3046.16,1838964.0
1752589800,3046.27,3047.94,3045.6,3047.93,2238186.0
1752589860,3047.93,3049.38,3036.74,3036.74,5458856.0
1752589920,3036.17,3045.99,3035.25,3045.64,4639704.0
1752589980,3045.65,3045.65,3040.29,3041.01,1720276.0
1752590040,3040.98,3044.27,3040.51,3042.75,1823632.0
1752590100,3043.16,3046.49,3040.01,3042.27,3961082.0
1752590160,3042.64,3044.84,3041.47,3041.56,1476198.0
1752590220,3041.21,3041.21,3033.68,3034.73,9101038.0
1752590280,3034.32,3034.45,3030.1,3030.44,6831120.0
1752590340,3030.64,3033.99,3030.54,3033.98,7460586.0
1752590400,3033.99,3037.14,3031.64,3032.16,5770124.0
1752590460,3032.2,3034.46,3031.51,3032.68,2152300.0
1752590520,3032.7,3032.7,3020.84,3021.38,11585634.0
1752590580,3021.41,3021.41,3009.0,3009.0,18820950.0
1752590640,3009.0,3017.97,3006.0,3015.07,12411736.0
1752590700,3015.07,3015.8,3009.27,3013.9,6262522.0
1752590760,3014.76,3018.45,3011.75,3018.45,4563498.0
1752590820,3018.45,3022.03,3012.01,3012.01,6201586.0
1752590880,3012.63,3018.74,3012.5,3016.37,2915182.0
1752590940,3015.78,3017.8,3015.15,3017.12,2610698.0
1752591000,3016.99,3017.54,3002.57,3002.57,7348882.0
1752591060,3002.52,3002.57,2993.02,2993.02,24581842.0
1752591120,2993.49,2994.71,2982.14,2985.06,22053980.0
1752591180,2984.81,2990.49,2983.8,2990.34,8466166.0
1752591240,2990.31,2991.5,2982.0,2984.72,7236670.0
1752591300,2984.33,2984.72,2978.39,2981.09,12279030.0
1752591360,2980.88,2981.07,2966.0,2967.9,16706834.0
1752591420,2967.54,2983.93,2967.54,2980.5,17185788.0
1752591480,2980.42,2980.42,2971.02,2977.59,7469368.0
1752591540,2977.91,2977.91,2972.85,2976.68,6218338.0
1752591600,2976.9,2977.23,2966.28,2973.14,10921316.0
1752591660,2973.42,2974.52,2968.23,2969.86,5071002.0
1752591720,2970.0,2980.0,2970.0,2977.36,6742230.0
1752591780,2977.33,2984.25,2977.06,2981.52,6810932.0
1752591840,2981.25,2984.42,2980.2,2981.95,5104618.0
1752591900,2982.01,2983.18,2976.53,2982.57,8306232.0
1752591960,2982.51,2983.95,2979.02,2983.94,4087800.0
1752592020,2983.94,2991.7,2983.25,2989.63,10077420.0
1752592080,2990.45,2994.08,2990.17,2993.29,6596980.0
1752592140,2993.36,2997.56,2988.89,2988.9,9637098.0
1752592200,2988.89,2990.59,2987.72,2990.14,3366362.0
1752592260,2990.13,2992.4,2989.04,2992.4,1525762.0
1752592320,2992.4,2992.8,2990.23,2990.23,1526502.0
1752592380,2990.04,2991.35,2988.56,2989.45,1547596.0
1752592440,2989.44,2991.87,2988.45,2989.01,2644262.0
1752592500,2989.01,2995.0,2988.53,2995.0,1806686.0
1752592560,2995.27,2995.55,2991.22,2993.68,2344198.0
1752592620,2994.02,2996.65,2993.55,2996.44,2216218.0
1752592680,2996.44,3000.52,2995.25,2997.59,6277196.0
1752592740,2997.61,3000.99,2996.22,2999.25,3449226.0
1752592800,2999.0,2999.17,2993.88,2993.88,2792104.0
1752592860,2993.69,2997.85,2991.78,2997.04,2856368.0
1752592920,2996.76,2997.88,2993.57,2994.44,1250534.0
1752592980,2994.44,2996.12,2987.79,2987.79,2779748.0
1752593040,2987.6,2988.39,2983.37,2985.83,5481990.0
1752593100,2985.84,2989.71,2985.05,2987.43,2306276.0
1752593160,2987.08,2989.19,2986.0,2988.98,1150978.0
1752593220,2988.98,2990.85,2988.49,2990.01,1038374.0
1752593280,2990.01,2990.06,2987.24,2987.29,1079814.0
1752593340,2987.45,2998.15,2987.29,2996.91,3674082.0
1752593400,2997.42,3008.98,2997.42,3006.49,9364830.0
1752593460,3006.69,3015.3,3005.09,3007.69,9448936.0
1752593520,3007.69,3008.65,3002.26,3002.26,3400486.0
1752593580,3002.12,3003.32,2997.76,2998.01,3199822.0
1752593640,2997.85,3008.99,2997.84,3008.11,3676566.0
1752593700,3008.11,3013.56,3007.71,3010.01,4525456.0
1752593760,3010.01,3014.77,3009.76,3010.79,3507618.0
1752593820,3010.19,3010.64,3007.26,3009.47,2675740.0
1752593880,3009.71,3014.63,3009.71,3011.14,2883416.0
1752593940,3011.47,3013.62,3009.32,3013.49,1556904.0
1752594000,3013.8,3013.89,3010.61,3011.85,3599016.0
1752594060,3011.86,3013.84,3010.53,3013.0,1072464.0
1752594120,3012.9,3017.9,3012.87,3017.11,3915132.0
1752594180,3017.11,3031.09,3016.59,3028.81,14139434.0
1752594240,3028.91,3032.43,3023.77,3024.3,6319038.0
1752594300,3024.56,3040.0,3024.56,3035.05,10933786.0
1752594360,3034.83,3039.55,3034.32,3036.87,5534728.0
1752594420,3036.87,3043.68,3036.54,3040.84,9685058.0
1752594480,3040.65,3044.61,3040.65,3044.33,4461446.0
1752594540,3044.52,3045.0,3037.18,3039.9,6760182.0
1752594600,3039.91,3046.61,3039.47,3040.56,6153458.0
1752594660,3040.72,3042.47,3039.49,3041.64,3481882.0
1752594720,3041.66,3045.65,3041.41,3044.5,3380078.0
1752594780,3044.61,3044.66,3039.2,3041.55,5663672.0
1752594840,3041.44,3042.85,3039.0,3042.44,2334046.0
1752594900,3042.24,3044.99,3040.6,3041.22,3040990.0
1752594960,3041.23,3043.62,3040.28,3042.29,1840856.0
1752595020,3042.14,3042.45,3039.42,3039.42,2317440.0
1752595080,3039.42,3040.0,3037.14,3039.78,4781308.0
1752595140,3039.78,3039.78,3035.0,3038.99,4169386.0
1752595200,3038.99,3040.94,3037.91,3040.55,5268504.0
1752595260,3040.55,3040.55,3033.51,3034.08,4072722.0
1752595320,3033.77,3037.51,3033.77,3036.19,3872680.0
1752595380,3036.5,3043.69,3036.5,3043.69,3632104.0
1752595440,3043.96,3050.0,3043.15,3049.68,7486326.0
1752595500,3049.33,3052.73,3048.06,3051.21,7170486.0
1752595560,3050.78,3055.59,3050.78,3054.06,7225142.0
1752595620,3053.38,3054.24,3049.0,3049.27,3628276.0
1752595680,3049.24,3051.48,3049.13,3049.2,3069414.0
1752595740,3049.13,3054.52,3048.08,3054.27,4491500.0
1752595800,3054.26,3054.48,3050.01,3052.63,3016056.0
1752595860,3052.63,3055.83,3051.65,3055.64,4244708.0
1752595920,3055.37,3055.83,3053.34,3053.34,2423282.0
1752595980,3053.26,3054.77,3051.64,3052.36,1466212.0
1752596040,3052.01,3052.14,3046.65,3046.85,3766610.0
1752596100,3046.84,3047.17,3042.73,3047.02,5336430.0
1752596160,3047.02,3050.36,3045.44,3045.44,2877164.0
1752596220,3045.43,3047.5,3043.94,3045.45,4048534.0
1752596280,3045.26,3046.61,3039.01,3039.09,3580664.0
1752596340,3039.14,3043.07,3039.14,3043.06,5182578.0
1752596400,3043.19,3052.91,3042.91,3051.08,4346118.0
1752596460,3051.09,3051.7,3043.53,3047.33,3098468.0
1752596520,3047.32,3051.53,3046.25,3051.53,1758228.0
1752596580,3051.9,3052.58,3048.59,3051.99,876730.0
1752596640,3051.69,3051.87,3046.57,3047.7,1017262.0
1752596700,3047.69,3050.0,3046.46,3047.89,1066446.0
1752596760,3047.89,3048.85,3042.51,3042.51,2038942.0
1752596820,3042.51,3046.78,3042.51,3045.01,1439258.0
1752596880,3045.02,3047.35,3043.7,3043.7,2459928.0
1752596940,3043.7,3044.09,3040.66,3042.49,2769590.0
1752597000,3042.35,3048.52,3042.24,3048.52,1267684.0
1752597060,3048.59,3051.24,3046.66,3051.16,2062852.0
1752597120,3051.24,3054.99,3049.78,3051.44,3292020.0
1752597180,3051.12,3053.41,3050.9,3052.99,1816926.0
1752597240,3052.99,3052.99,3047.79,3047.79,2430850.0
1752597300,3047.49,3052.8,3047.15,3052.62,1025186.0
1752597360,3052.7,3055.2,3051.76,3053.34,4495336.0
1752597420,3053.15,3053.82,3050.14,3050.14,1218422.0
1752597480,3050.14,3051.7,3049.49,3051.53,806932.0
1752597540,3051.53,3053.22,3051.53,3053.22,1343856.0
1752597600,3053.36,3055.69,3052.46,3055.01,3070718.0
1752597660,3054.56,3062.38,3054.56,3062.38,7332510.0
1752597720,3062.62,3062.66,3057.1,3057.28,5604762.0
1752597780,3057.48,3061.01,3057.48,3058.4,3262174.0
1752597840,3058.69,3060.77,3058.69,3060.01,3536448.0
1752597900,3060.01,3060.97,3055.64,3059.47,4824448.0
1752597960,3059.47,3060.0,3055.68,3056.39,1803208.0
1752598020,3056.4,3061.14,3054.75,3058.01,2522402.0
1752598080,3058.01,3060.99,3055.85,3055.85,2260422.0
1752598140,3055.44,3056.72,3053.31,3053.43,2257974.0
1752598200,3053.24,3056.47,3050.58,3056.1,3740304.0
1752598260,3056.06,3065.99,3055.75,3063.97,6075482.0
1752598320,3063.97,3064.6,3059.85,3062.26,2842802.0
1752598380,3062.26,3064.69,3059.77,3062.78,1835574.0
1752598440,3062.82,3062.82,3057.0,3057.0,1691612.0
1752598500,3057.01,3060.95,3056.86,3059.01,1941956.0
1752598560,3058.89,3058.98,3052.82,3053.86,2440006.0
1752598620,3053.21,3053.68,3049.51,3049.6,3658488.0
1752598680,3049.67,3049.67,3047.27,3047.27,3406540.0
1752598740,3047.27,3048.16,3043.95,3047.85,5801416.0
1752598800,3047.86,3052.89,3047.35,3050.31,3406214.0
1752598860,3050.3,3050.76,3046.91,3049.51,1331058.0
1752598920,3049.8,3053.19,3048.39,3052.14,1792680.0
1752598980,3052.14,3052.32,3047.59,3049.99,1802924.0
1752599040,3049.98,3054.41,3049.97,3050.34,1840938.0
1752599100,3050.25,3052.22,3049.29,3051.11,1280256.0
1752599160,3051.1,3051.7,3048.0,3048.68,1086778.0
1752599220,3048.69,3048.69,3043.84,3044.15,1797422.0
1752599280,3044.24,3047.24,3042.36,3044.94,3209854.0
1752599340,3045.19,3045.25,3042.62,3042.94,2116532.0
1752599400,3042.94,3043.61,3036.98,3039.41,6538236.0
1752599460,3039.18,3043.09,3038.04,3040.56,3426216.0
1752599520,3040.56,3045.38,3040.56,3044.63,1635606.0
1752599580,3044.69,3046.52,3044.63,3045.72,1046432.0
1752599640,3045.73,3046.56,3044.63,3046.11,538434.0
1752599700,3046.16,3046.56,3043.22,3043.22,1332092.0
1752599760,3043.01,3044.28,3041.07,3043.88,1298108.0
1752599820,3043.88,3046.98,3043.52,3045.69,964656.0
1752599880,3045.59,3054.77,3045.59,3054.64,3277958.0
1752599940,3054.64,3058.71,3054.64,3055.36,3669606.0
1752600000,3055.36,3057.99,3053.72,3053.72,1589398.0
1752600060,3053.48,3054.6,3052.36,3053.33,1318654.0
1752600120,3053.34,3058.0,3053.33,3054.65,1524734.0
1752600180,3054.64,3058.82,3053.83,3058.58,1264072.0
1752600240,3058.59,3060.67,3056.51,3057.6,2970476.0
1752600300,3057.6,3058.61,3055.36,3058.22,1275084.0
1752600360,3058.22,3059.57,3057.39,3058.32,1267224.0
1752600420,3058.14,3061.45,3057.84,3061.45,1099774.0
1752600480,3061.77,3074.57,3061.77,3072.9,15721896.0
1752600540,3073.08,3078.2,3071.71,3074.7,11456844.0
1752600600,3074.7,3074.7,3065.0,3067.37,6528826.0
1752600660,3067.37,3068.59,3064.96,3065.01,2272170.0
1752600720,3065.0,3067.25,3064.15,3065.71,2018936.0
1752600780,3065.71,3069.48,3064.59,3067.06,2257194.0
1752600840,3067.05,3068.07,3065.71,3068.06,1921578.0
1752600900,3068.06,3070.99,3067.58,3069.48,1662546.0
1752600960,3069.48,3076.19,3069.47,3075.88,4621700.0
1752601020,3075.72,3075.73,3072.44,3073.46,2469274.0
1752601080,3073.46,3079.91,3072.56,3077.56,9000048.0
1752601140,3077.75,3078.13,3075.64,3076.87,2842632.0
1752601200,3076.87,3078.51,3076.68,3077.52,1774666.0
1752601260,3077.51,3077.51,3073.28,3074.52,3070026.0
1752601320,3074.25,3076.61,3074.01,3076.3,1516160.0
1752601380,3076.3,3078.84,3073.64,3078.25,1248870.0
1752601440,3078.73,3089.79,3077.67,3088.24,19051968.0
1752601500,3087.64,3088.19,3084.5,3086.12,6513222.0
1752601560,3086.04,3086.34,3082.48,3085.99,2968166.0
1752601620,3085.98,3096.0,3085.7,3089.71,6831624.0
1752601680,3089.71,3097.18,3089.71,3094.53,8606874.0
1752601740,3094.59,3094.99,3091.37,3091.37,3163882.0
1752601800,3091.37,3094.05,3088.11,3092.4,5019354.0
1752601860,3092.4,3094.13,3089.03,3089.03,2728352.0
1752601920,3089.38,3091.63,3088.16,3090.32,2963098.0
1752601980,3090.32,3096.0,3090.01,3095.79,3395148.0
1752602040,3095.79,3097.81,3092.51,3095.58,4444752.0
1752602100,3095.58,3095.58,3088.97,3089.09,2608596.0
1752602160,3089.38,3093.31,3089.38,3092.31,2178760.0
1752602220,3092.29,3093.0,3089.99,3090.99,2053770.0
1752602280,3090.99,3095.99,3090.99,3094.94,1468450.0
1752602340,3094.8,3096.4,3092.96,3096.4,1649414.0
1752602400,3096.4,3097.1,3093.17,3095.16,2660696.0
1752602460,3095.01,3095.01,3091.2,3093.89,2211002.0
1752602520,3093.95,3095.36,3090.39,3090.6,1763130.0
1752602580,3090.25,3094.74,3090.25,3093.36,2549472.0
1752602640,3093.36,3093.36,3086.58,3090.0,3373612.0
1752602700,3090.0,3090.58,3085.01,3090.58,3404862.0
1752602760,3090.57,3093.39,3088.99,3093.38,2480846.0
1752602820,3093.29,3093.29,3085.02,3088.03,3675182.0
1752602880,3088.03,3090.79,3085.6,3086.06,1321928.0
1752602940,3086.05,3086.05,3078.45,3083.65,7996762.0
1752603000,3083.65,3087.7,3082.92,3087.5,2398214.0
1752603060,3087.51,3088.99,3085.0,3088.99,1457540.0
1752603120,3088.99,3091.3,3087.14,3087.98,1715580.0
1752603180,3087.98,3089.93,3085.33,3089.55,1286514.0
1752603240,3089.31,3091.0,3088.6,3089.93,960882.0
1752603300,3089.93,3093.95,3089.93,3091.22,2094018.0
1752603360,3091.16,3091.16,3087.34,3089.55,1125072.0
1752603420,3089.55,3089.55,3086.44,3088.97,844256.0
1752603480,3088.97,3094.0,3088.97,3093.0,2296204.0
1752603540,3093.0,3093.28,3088.02,3088.7,1184100.0
1752603600,3089.05,3092.99,3089.05,3091.08,1097580.0
1752603660,3091.09,3094.99,3090.8,3094.66,1184480.0
1752603720,3094.9,3095.61,3091.58,3094.08,1590726.0
1752603780,3094.24,3095.94,3091.02,3093.3,1250334.0
1752603840,3093.31,3093.31,3085.0,3088.67,3600526.0
1752603900,3088.4,3091.28,3087.0,3089.59,825852.0
1752603960,3089.45,3089.7,3079.5,3079.74,6540090.0
1752604020,3079.26,3079.74,3072.63,3075.21,10385504.0
1752604080,3075.89,3080.23,3075.89,3079.31,3131206.0
1752604140,3079.31,3079.31,3077.3,3077.87,2371608.0
1752604200,3078.19,3080.58,3075.3,3076.19,3467308.0
1752604260,3075.89,3075.89,3066.15,3066.68,13678740.0
1752604320,3066.83,3070.97,3063.97,3070.96,6713416.0
1752604380,3071.17,3071.97,3055.01,3063.98,13203938.0
1752604440,3063.57,3065.93,3061.04,3062.12,5485236.0
1752604500,3062.04,3062.52,3054.62,3055.34,7683976.0
1752604560,3055.27,3057.1,3047.73,3047.73,9880030.0
1752604620,3047.51,3049.33,3042.99,3047.74,11105528.0
1752604680,3047.81,3052.99,3041.86,3052.99,7174094.0
1752604740,3052.65,3060.0,3051.35,3055.49,8829382.0
1752604800,3055.97,3060.95,3055.64,3056.86,4686652.0
1752604860,3057.23,3057.23,3047.0,3048.31,4506460.0
1752604920,3048.19,3055.39,3045.7,3055.17,4981804.0
1752604980,3055.18,3065.18,3054.6,3065.18,5489698.0
1752605040,3064.09,3065.24,3057.41,3057.42,5590344.0
1752605100,3057.42,3070.62,3057.42,3068.73,7120202.0
1752605160,3068.51,3068.51,3064.08,3064.64,4983694.0
1752605220,3064.64,3071.39,3064.64,3069.06,4709392.0
1752605280,3069.06,3072.01,3068.56,3071.82,2554224.0
1752605340,3071.74,3071.74,3065.05,3067.38,1621340.0
1752605400,3067.38,3072.51,3067.37,3070.37,2415984.0
1752605460,3070.38,3075.0,3068.42,3068.42,4170280.0
1752605520,3068.82,3072.99,3068.82,3072.43,1837236.0
1752605580,3072.43,3073.59,3070.49,3072.01,1495734.0
1752605640,3071.81,3072.61,3068.59,3069.08,1870778.0
1752605700,3069.08,3070.81,3067.25,3069.91,1576734.0
1752605760,3069.7,3070.33,3066.8,3069.62,1239140.0
1752605820,3069.4,3072.99,3066.98,3071.14,2203002.0
1752605880,3071.2,3072.64,3068.0,3069.53,2008794.0
1752605940,3069.53,3069.99,3065.22,3065.78,1139760.0
1752606000,3065.55,3069.02,3062.41,3067.76,4310684.0
1752606060,3067.77,3068.68,3063.84,3065.63,2217774.0
1752606120,3066.49,3076.0,3066.49,3071.93,3567382.0
1752606180,3071.81,3071.81,3066.74,3070.57,1258762.0
1752606240,3070.81,3072.18,3069.3,3069.3,1843562.0
1752606300,3069.3,3071.36,3068.99,3071.36,899778.0
1752606360,3071.36,3074.89,3070.5,3074.89,1091318.0
1752606420,3074.81,3080.45,3074.81,3077.47,3903302.0
1752606480,3077.47,3079.27,3076.0,3078.89,1759716.0
1752606540,3078.69,3078.69,3077.01,3077.19,1411782.0
1752606600,3077.19,3083.05,3076.69,3081.08,3153972.0
1752606660,3081.32,3086.12,3080.75,3080.97,3421076.0
1752606720,3080.85,3081.82,3079.0,3081.82,1915466.0
1752606780,3081.81,3084.0,3081.31,3081.35,743644.0
1752606840,3080.49,3082.47,3079.52,3081.33,781158.0
1752606900,3080.79,3082.49,3076.04,3076.04,1054676.0
1752606960,3076.05,3076.05,3070.96,3074.5,5486970.0
1752607020,3074.35,3074.35,3071.53,3072.43,1897372.0
1752607080,3072.43,3078.2,3072.43,3076.25,898068.0
1752607140,3076.25,3081.76,3076.12,3081.76,1075418.0
1752607200,3081.76,3083.31,3079.07,3079.07,1685870.0
1752607260,3079.01,3079.01,3074.32,3076.38,772960.0
1752607320,3076.38,3081.69,3075.81,3080.17,1028672.0
1752607380,3080.16,3080.39,3076.25,3077.35,781686.0
1752607440,3077.11,3078.5,3075.66,3078.19,658684.0
1752607500,3078.19,3078.86,3077.3,3077.3,412454.0
1752607560,3077.24,3077.88,3071.91,3072.86,3095552.0
1752607620,3072.86,3074.78,3071.24,3072.47,1542600.0
1752607680,3072.47,3073.28,3071.32,3072.77,935224.0
1752607740,3072.57,3073.2,3071.0,3071.02,1240498.0
1752607800,3070.81,3073.79,3070.81,3073.79,1412028.0
1752607860,3073.79,3074.55,3071.69,3072.83,632572.0
1752607920,3072.82,3073.0,3065.59,3065.59,1619366.0
1752607980,3065.86,3068.17,3063.98,3068.16,3429658.0
1752608040,3068.22,3068.22,3062.16,3062.16,2393716.0
1752608100,3062.25,3066.13,3062.25,3064.78,1615424.0
1752608160,3064.15,3065.0,3062.69,3062.92,1158336.0
1752608220,3063.01,3063.09,3057.13,3057.18,7245138.0
1752608280,3057.18,3058.49,3050.01,3056.42,5738718.0
1752608340,3056.73,3059.73,3054.9,3054.95,2702202.0
1752608400,3054.96,3061.41,3054.95,3058.56,2184344.0
1752608460,3058.69,3060.08,3055.0,3055.75,1608112.0
1752608520,3055.09,3056.57,3051.77,3052.81,3455394.0
1752608580,3052.91,3053.13,3046.03,3046.17,3968296.0
1752608640,3046.16,3049.47,3044.27,3046.84,5059324.0
1752608700,3046.16,3048.19,3041.95,3044.64,4387536.0
1752608760,3044.73,3044.73,3042.33,3043.01,3320886.0
1752608820,3043.01,3043.21,3036.48,3036.48,6403704.0
1752608880,3036.68,3040.89,3033.77,3034.34,5508066.0
1752608940,3035.37,3041.96,3035.37,3041.11,10256846.0
1752609000,3041.62,3042.97,3037.01,3040.44,2552040.0
1752609060,3040.08,3042.01,3036.19,3036.19,5037130.0
1752609120,3036.4,3046.0,3036.06,3044.36,3895484.0
1752609180,3044.36,3045.81,3041.28,3043.07,3465280.0
1752609240,3042.73,3043.34,3038.8,3043.34,1899430.0
1752609300,3043.05,3050.3,3043.05,3049.63,4269464.0
1752609360,3049.63,3050.69,3048.19,3050.55,4188490.0
1752609420,3050.94,3050.99,3046.04,3047.79,2445048.0
1752609480,3047.72,3047.72,3043.29,3043.58,3136422.0
1752609540,3043.08,3043.95,3038.7,3041.05,2293508.0
1752609600,3041.06,3042.79,3040.14,3040.15,2954326.0
1752609660,3040.14,3041.76,3039.15,3040.4,1931102.0
1752609720,3040.39,3044.16,3040.0,3040.1,1619314.0
1752609780,3040.11,3040.19,3036.5,3036.51,2656380.0
1752609840,3036.96,3039.05,3034.05,3035.07,3115158.0
1752609900,3034.8,3036.67,3030.0,3030.09,4556142.0
1752609960,3030.1,3037.38,3030.07,3036.14,2491346.0
1752610020,3036.13,3041.18,3034.22,3038.62,2369294.0
1752610080,3038.41,3038.95,3033.31,3035.69,2165758.0
1752610140,3035.83,3039.15,3035.28,3036.05,1486188.0
1752610200,3035.63,3041.85,3035.63,3041.6,1425566.0
1752610260,3041.6,3047.73,3041.6,3045.02,2933308.0
1752610320,3045.02,3047.81,3045.02,3046.43,1820696.0
1752610380,3046.75,3049.63,3046.59,3047.99,1783214.0
1752610440,3048.87,3049.92,3046.64,3046.89,1902326.0
1752610500,3046.89,3051.54,3046.89,3049.86,2184202.0
1752610560,3049.85,3050.12,3047.26,3048.22,1107716.0
1752610620,3048.22,3048.87,3038.22,3039.01,2974898.0
1752610680,3038.28,3044.21,3038.28,3044.21,1111378.0
1752610740,3043.87,3048.08,3043.37,3045.73,1425192.0
1752610800,3045.58,3048.99,3044.48,3046.88,1099560.0
1752610860,3046.87,3050.41,3046.87,3049.56,1501956.0
1752610920,3049.57,3049.57,3041.01,3043.44,1414498.0
1752610980,3043.44,3046.23,3043.37,3045.15,946968.0
1752611040,3045.16,3049.12,3045.15,3048.0,1156782.0
1752611100,3048.0,3049.95,3047.33,3049.48,1107280.0
1752611160,3049.58,3049.58,3047.34,3047.66,1041782.0
1752611220,3047.66,3048.46,3046.53,3048.38,1180466.0
1752611280,3048.39,3048.39,3045.37,3047.21,526604.0
1752611340,3047.22,3048.36,3046.66,3046.67,904340.0
1752611400,3046.67,3046.67,3039.48,3039.48,1139924.0
1752611460,3039.93,3045.83,3039.47,3044.92,1594788.0
1752611520,3045.6,3046.44,3043.78,3044.21,592012.0
1752611580,3044.21,3047.52,3043.61,3047.51,231460.0
1752611640,3047.62,3052.0,3047.62,3048.57,2543064.0
1752611700,3048.57,3048.58,3044.49,3044.8,613842.0
1752611760,3045.23,3047.85,3044.77,3047.85,992220.0
1752611820,3047.84,3048.74,3043.98,3044.38,420100.0
1752611880,3044.42,3046.92,3044.3,3045.5,623530.0
1752611940,3045.1,3046.01,3043.78,3043.79,290140.0
1752612000,3043.62,3046.61,3043.34,3044.67,464546.0
1752612060,3044.68,3047.1,3044.67,3045.78,276174.0
1752612120,3045.93,3048.44,3045.93,3047.91,672672.0
1752612180,3047.91,3048.8,3047.34,3048.2,565350.0
1752612240,3048.2,3050.47,3048.2,3048.69,1291584.0
1752612300,3048.93,3050.68,3048.93,3049.31,379814.0
1752612360,3049.31,3050.72,3048.59,3049.98,471092.0
1752612420,3049.98,3051.18,3048.01,3049.27,1111812.0
1752612480,3049.42,3049.43,3046.36,3047.01,350516.0
1752612540,3047.01,3049.72,3047.01,3047.88,270942.0
1752612600,3047.74,3047.74,3043.64,3043.64,1232322.0
1752612660,3043.86,3045.66,3041.28,3041.77,1129904.0
1752612720,3041.75,3044.59,3041.0,3044.25,467766.0
1752612780,3044.25,3047.06,3044.23,3046.14,558068.0
1752612840,3046.14,3046.14,3042.62,3043.12,446182.0
1752612900,3043.12,3044.08,3042.15,3042.74,360396.0
1752612960,3042.74,3043.54,3041.54,3042.53,186580.0
1752613020,3042.72,3043.28,3042.37,3042.38,367084.0
1752613080,3042.38,3044.68,3042.38,3042.94,398872.0
1752613140,3042.94,3043.26,3040.89,3041.06,695060.0
1752613200,3041.05,3042.98,3040.5,3042.28,762116.0
1752613260,3042.29,3043.56,3041.34,3043.55,623286.0
1752613320,3043.56,3047.72,3043.25,3047.72,410528.0
1752613380,3047.66,3049.77,3044.66,3049.64,1384776.0
1752613440,3049.82,3049.82,3047.09,3049.1,1555240.0
1752613500,3049.1,3049.24,3046.5,3048.22,1319568.0
1752613560,3048.22,3049.29,3048.22,3049.08,273380.0
1752613620,3049.09,3049.79,3049.07,3049.42,507336.0
1752613680,3049.43,3049.79,3048.15,3048.15,525622.0
1752613740,3048.25,3049.23,3048.01,3048.65,469302.0
1752613800,3048.65,3049.83,3048.36,3048.36,745614.0
1752613860,3048.37,3049.0,3047.94,3048.16,305578.0
1752613920,3048.15,3053.96,3047.9,3053.75,1118262.0
1752613980,3053.68,3056.32,3052.64,3056.02,1690080.0
1752614040,3056.01,3060.54,3055.86,3060.01,3699954.0
1752614100,3060.01,3060.01,3054.76,3055.85,1715694.0
1752614160,3056.15,3059.46,3056.15,3058.89,845572.0
1752614220,3058.89,3059.99,3056.79,3059.34,1004204.0
1752614280,3059.34,3061.55,3058.8,3059.48,1403528.0
1752614340,3059.34,3061.62,3057.38,3061.61,1793644.0
1752614400,3061.62,3066.41,3060.6,3061.83,3114032.0
1752614460,3061.83,3061.83,3056.52,3056.53,1149288.0
1752614520,3056.37,3059.53,3056.37,3058.2,1154580.0
1752614580,3058.19,3060.34,3058.19,3059.24,317166.0
1752614640,3059.24,3064.72,3059.24,3063.77,888500.0
1752614700,3063.77,3063.77,3061.38,3062.02,683818.0
1752614760,3062.02,3063.91,3061.56,3062.3,1282850.0
1752614820,3062.3,3063.6,3061.96,3063.6,336482.0
1752614880,3063.6,3063.61,3062.32,3062.32,341712.0
1752614940,3062.32,3062.33,3060.41,3061.74,538004.0
1752615000,3061.75,3063.82,3060.16,3060.16,714708.0
1752615060,3060.16,3062.0,3059.17,3061.98,483460.0
1752615120,3061.99,3062.6,3061.1,3062.59,338716.0
1752615180,3062.6,3066.61,3062.28,3066.61,1791888.0
1752615240,3066.38,3066.61,3061.98,3062.44,2073936.0
1752615300,3062.44,3065.78,3062.11,3065.66,650524.0
1752615360,3065.66,3078.85,3065.19,3076.06,7218762.0
1752615420,3075.26,3075.99,3072.05,3073.93,1797976.0
1752615480,3073.93,3076.85,3072.19,3073.44,1154186.0
1752615540,3073.44,3074.02,3070.72,3073.37,741454.0
1752615600,3073.38,3073.43,3070.0,3070.82,907928.0
1752615660,3070.83,3074.31,3070.66,3072.88,1167602.0
1752615720,3072.88,3078.85,3072.4,3078.83,1068906.0
1752615780,3078.79,3082.49,3076.85,3082.49,2161372.0
1752615840,3082.49,3083.09,3078.97,3078.98,2349838.0
1752615900,3078.97,3083.34,3078.92,3082.93,1202002.0
1752615960,3082.92,3082.93,3073.86,3074.98,2334218.0
1752616020,3074.98,3079.21,3074.98,3077.4,677408.0
1752616080,3077.4,3079.54,3073.6,3076.83,1671906.0
1752616140,3076.83,3079.79,3071.87,3079.79,2116126.0
1752616200,3079.79,3081.0,3079.16,3080.98,460654.0
1752616260,3080.98,3084.75,3080.89,3083.72,1214130.0
1752616320,3083.71,3084.96,3079.44,3079.65,2146456.0
1752616380,3079.76,3080.76,3077.57,3078.01,2091080.0
1752616440,3078.0,3079.77,3076.86,3077.7,1537194.0
1752616500,3077.7,3077.99,3077.4,3077.41,387982.0
1752616560,3077.41,3080.71,3077.4,3080.71,720482.0
1752616620,3080.7,3083.17,3080.7,3080.99,746008.0
1752616680,3080.99,3081.08,3079.0,3079.19,445054.0
1752616740,3079.19,3080.63,3079.19,3080.5,277058.0
1752616800,3080.5,3082.52,3073.01,3076.4,3574002.0
1752616860,3076.4,3079.83,3075.73,3075.73,1167132.0
1752616920,3075.45,3076.0,3071.27,3072.65,2548992.0
1752616980,3072.66,3073.54,3069.87,3069.88,1989144.0
1752617040,3069.59,3072.31,3067.85,3070.71,2560470.0
1752617100,3070.71,3074.4,3070.7,3074.4,746924.0
1752617160,3074.83,3075.0,3073.46,3073.46,823970.0
1752617220,3073.46,3074.99,3072.4,3073.04,754894.0
1752617280,3073.05,3073.05,3068.7,3068.72,951344.0
1752617340,3068.72,3070.7,3068.39,3070.69,828422.0
1752617400,3070.69,3070.99,3068.71,3070.59,419850.0
1752617460,3070.59,3073.72,3070.59,3072.4,410330.0
1752617520,3072.4,3074.52,3072.4,3073.56,341390.0
1752617580,3073.56,3073.57,3071.31,3073.32,293888.0
1752617640,3073.32,3073.62,3071.86,3072.51,472124.0
1752617700,3072.5,3073.42,3071.71,3073.41,300970.0
1752617760,3073.41,3076.78,3073.41,3076.56,1730788.0
1752617820,3076.56,3077.0,3075.21,3077.0,390184.0
1752617880,3076.99,3078.59,3076.49,3076.89,543394.0
1752617940,3076.89,3078.07,3075.72,3076.72,469590.0
1752618000,3076.73,3078.46,3076.72,3078.44,499904.0
1752618060,3078.45,3078.73,3076.72,3076.72,465934.0
1752618120,3076.72,3077.98,3075.48,3075.48,290240.0
1752618180,3075.48,3078.78,3075.48,3078.78,134356.0
1752618240,3078.78,3078.79,3077.31,3077.84,338674.0
1752618300,3077.99,3078.58,3076.5,3076.83,266620.0
1752618360,3076.83,3078.5,3076.83,3078.5,275732.0
1752618420,3078.92,3081.84,3078.64,3081.83,752980.0
1752618480,3081.83,3082.84,3079.17,3079.99,898044.0
1752618540,3080.0,3080.0,3077.8,3078.21,477428.0
1752618600,3077.77,3079.56,3076.78,3078.73,592830.0
1752618660,3078.72,3078.73,3076.22,3078.44,405508.0
1752618720,3078.44,3078.44,3075.26,3076.68,427288.0
1752618780,3076.75,3078.14,3073.48,3073.96,982748.0
1752618840,3073.55,3073.55,3070.7,3073.44,904768.0
1752618900,3073.45,3074.66,3072.21,3073.21,577550.0
1752618960,3073.24,3075.81,3073.24,3075.44,368516.0
1752619020,3075.44,3078.47,3075.44,3078.46,286226.0
1752619080,3078.46,3081.61,3078.46,3080.99,1036960.0
1752619140,3080.99,3081.48,3079.67,3081.14,550236.0
1752619200,3081.14,3084.46,3081.14,3082.34,1343174.0
1752619260,3082.34,3083.93,3082.21,3083.74,608028.0
1752619320,3083.73,3083.74,3082.0,3083.45,912102.0
1752619380,3083.21,3088.3,3083.21,3088.29,3358930.0
1752619440,3088.29,3088.79,3087.0,3087.13,2140068.0
1752619500,3087.14,3087.62,3083.85,3083.85,2166410.0
1752619560,3083.85,3085.27,3082.14,3083.37,1140204.0
1752619620,3083.38,3083.66,3082.05,3083.66,408446.0
1752619680,3083.66,3085.12,3083.01,3084.83,531336.0
1752619740,3084.83,3085.86,3084.43,3085.05,742782.0
1752619800,3085.05,3087.46,3085.05,3086.65,530358.0
1752619860,3086.65,3086.66,3085.01,3085.01,757940.0
1752619920,3085.01,3092.67,3084.95,3091.24,4330992.0
1752619980,3090.88,3090.94,3087.9,3087.91,1339612.0
1752620040,3087.91,3087.91,3085.82,3087.29,667320.0
1752620100,3087.29,3091.04,3087.25,3091.02,707872.0
1752620160,3091.02,3092.92,3090.89,3092.04,1242434.0
1752620220,3092.04,3092.05,3090.0,3091.6,963834.0
1752620280,3091.72,3093.53,3091.72,3093.06,1144456.0
1752620340,3093.07,3094.13,3092.48,3093.34,961320.0
1752620400,3093.35,3119.96,3093.34,3119.65,32489888.0
1752620460,3119.76,3124.11,3117.97,3121.33,12563942.0
1752620520,3120.2,3133.34,3120.2,3130.83,11439758.0
1752620580,3131.51,3134.05,3127.09,3132.59,9758942.0
1752620640,3132.93,3135.13,3129.7,3134.66,5327032.0
1752620700,3134.23,3134.23,3124.9,3127.91,8554796.0
1752620760,3127.83,3129.1,3124.0,3128.74,3174082.0
1752620820,3129.0,3132.19,3128.16,3131.62,4230504.0
1752620880,3131.3,3140.74,3131.3,3137.41,6507138.0
1752620940,3136.88,3137.71,3134.32,3137.23,3761100.0
1752621000,3137.0,3138.3,3128.63,3133.29,3545130.0
1752621060,3132.93,3133.49,3129.8,3130.34,1697932.0
1752621120,3130.34,3130.34,3127.13,3127.2,3065840.0
1752621180,3127.28,3127.65,3122.48,3127.16,3391904.0
1752621240,3127.16,3127.16,3120.45,3123.0,2954872.0
1752621300,3123.29,3124.29,3120.99,3124.29,2010804.0
1752621360,3124.57,3130.5,3124.57,3129.54,2612514.0
1752621420,3129.54,3129.75,3126.45,3126.78,1744980.0
1752621480,3125.88,3126.61,3122.11,3123.83,1624174.0
1752621540,3124.29,3128.79,3121.41,3128.79,2793248.0
1752621600,3128.79,3128.79,3121.79,3121.79,1872716.0
1752621660,3121.52,3125.35,3121.45,3123.01,1868356.0
1752621720,3123.01,3126.4,3122.08,3126.4,835622.0
1752621780,3126.3,3126.3,3121.22,3121.74,1225674.0
1752621840,3121.74,3126.3,3121.24,3126.3,1464122.0
1752621900,3126.29,3135.2,3126.0,3135.04,4554340.0
1752621960,3136.04,3136.04,3128.47,3130.13,2183810.0
1752622020,3130.82,3130.82,3126.54,3128.99,1562658.0
1752622080,3129.22,3129.94,3126.21,3127.73,957934.0
1752622140,3127.83,3128.93,3126.38,3128.92,911608.0
1752622200,3129.33,3129.58,3123.61,3123.61,1221376.0
1752622260,3124.1,3126.89,3123.91,3125.06,1837930.0
1752622320,3125.05,3125.57,3123.28,3125.49,1062112.0
1752622380,3125.84,3126.12,3123.12,3124.06,775752.0
1752622440,3124.06,3124.79,3120.47,3121.5,1325296.0
1752622500,3121.0,3124.74,3120.99,3124.74,1279570.0
1752622560,3124.74,3134.71,3124.74,3132.67,3099528.0
1752622620,3132.96,3134.09,3132.66,3132.67,1212416.0
1752622680,3132.67,3136.5,3127.74,3127.74,3413772.0
1752622740,3127.99,3130.58,3127.6,3129.03,1154916.0
1752622800,3129.27,3131.98,3129.19,3129.91,1017176.0
1752622860,3129.91,3131.99,3129.18,3131.48,1025200.0
1752622920,3131.48,3131.99,3130.24,3131.98,915824.0
1752622980,3131.98,3132.55,3130.96,3131.71,646336.0
1752623040,3131.71,3137.64,3131.71,3134.6,2415110.0
1752623100,3134.61,3143.01,3134.26,3141.21,5952724.0
1752623160,3141.44,3141.93,3136.14,3136.14,3731576.0
1752623220,3136.44,3136.51,3131.84,3132.38,2545674.0
1752623280,3132.09,3135.0,3131.01,3134.73,1353602.0
1752623340,3134.73,3135.37,3132.35,3133.9,1307166.0
1752623400,3134.45,3134.98,3130.07,3132.14,2402438.0
1752623460,3132.13,3133.55,3131.03,3133.52,1693970.0
1752623520,3133.55,3134.78,3132.0,3132.99,1137890.0
1752623580,3132.99,3133.0,3131.18,3131.18,873916.0
1752623640,3130.51,3132.9,3130.15,3132.84,1296356.0
1752623700,3132.85,3135.51,3132.61,3135.5,1164052.0
1752623760,3135.9,3138.86,3135.5,3135.72,2225606.0
1752623820,3135.02,3144.48,3134.4,3141.0,7762876.0
1752623880,3141.01,3141.01,3137.17,3139.39,2652066.0
1752623940,3139.15,3139.88,3137.79,3138.33,927710.0
1752624000,3137.63,3139.61,3133.63,3133.64,4733750.0
1752624060,3133.52,3134.97,3130.01,3130.97,3224694.0
1752624120,3131.08,3133.92,3130.0,3132.23,1805220.0
1752624180,3132.23,3133.89,3131.88,3132.38,889302.0
1752624240,3132.39,3133.87,3131.51,3133.87,822918.0
1752624300,3133.86,3135.0,3132.34,3132.34,869742.0
1752624360,3132.34,3132.86,3130.84,3131.89,1573992.0
1752624420,3131.12,3132.6,3130.0,3131.87,1102666.0
1752624480,3132.21,3132.25,3128.15,3129.45,1894934.0
1752624540,3129.45,3130.34,3127.22,3128.42,1990808.0
1752624600,3128.42,3130.28,3127.07,3127.08,2497252.0
1752624660,3127.08,3127.08,3120.03,3123.64,8983340.0
1752624720,3123.64,3126.94,3123.27,3125.69,2725998.0
1752624780,3125.53,3125.53,3121.89,3122.24,1546620.0
1752624840,3122.24,3122.24,3117.95,3119.67,4833888.0
1752624900,3119.66,3120.3,3118.21,3120.3,3339954.0
1752624960,3120.01,3124.62,3119.31,3124.08,2083896.0
1752625020,3124.3,3128.75,3123.85,3128.75,3759640.0
1752625080,3128.71,3133.93,3128.69,3133.76,3221538.0
1752625140,3133.68,3135.0,3133.22,3133.32,1933836.0
1752625200,3133.32,3133.98,3130.35,3132.95,1362812.0
1752625260,3132.61,3132.61,3128.67,3129.18,863796.0
1752625320,3129.18,3131.21,3128.04,3129.99,1369330.0
1752625380,3129.99,3131.47,3129.51,3131.47,1269596.0
1752625440,3131.57,3133.96,3130.9,3133.96,1416016.0
1752625500,3133.96,3134.68,3129.84,3129.84,1871182.0
1752625560,3129.84,3130.59,3128.13,3129.32,1192848.0
1752625620,3129.66,3129.99,3127.1,3127.91,746234.0
1752625680,3127.91,3129.46,3123.91,3125.98,4046210.0
1752625740,3125.98,3127.2,3124.04,3126.97,2180456.0
1752625800,3126.92,3128.17,3126.59,3126.6,1073260.0
1752625860,3126.59,3128.85,3126.44,3128.45,823860.0
1752625920,3128.45,3131.3,3128.44,3131.23,1085824.0
1752625980,3131.4,3132.5,3129.52,3130.66,1199332.0
1752626040,3130.66,3133.43,3130.66,3133.21,579830.0
1752626100,3133.2,3136.98,3133.2,3136.98,1766042.0
1752626160,3136.98,3137.49,3136.46,3136.83,1158356.0
1752626220,3136.74,3137.48,3134.39,3136.12,2001586.0
1752626280,3136.12,3138.58,3135.94,3138.24,2176074.0
1752626340,3138.45,3142.36,3138.08,3141.24,3012488.0
1752626400,3140.96,3152.72,3140.68,3145.01,11545262.0
1752626460,3144.73,3145.32,3130.59,3130.76,9173420.0
1752626520,3130.88,3134.94,3130.12,3130.69,4533226.0
1752626580,3130.68,3136.14,3130.25,3136.14,2938248.0
1752626640,3135.68,3136.26,3133.38,3135.15,1882944.0
1752626700,3135.14,3135.15,3130.51,3131.06,2225080.0
1752626760,3131.06,3134.13,3131.06,3133.23,1063416.0
1752626820,3133.28,3144.24,3133.28,3144.07,5310172.0
1752626880,3143.92,3145.55,3142.96,3145.55,2515736.0
1752626940,3145.55,3148.26,3144.04,3144.65,3057550.0
1752627000,3144.64,3146.55,3142.19,3146.54,1667054.0
1752627060,3146.54,3146.63,3144.24,3146.18,1556516.0
1752627120,3145.77,3145.77,3141.13,3142.27,1647282.0
1752627180,3142.27,3143.21,3141.63,3143.0,1043162.0
1752627240,3143.0,3146.44,3143.0,3145.54,1605064.0
1752627300,3145.54,3145.54,3139.93,3142.21,2569608.0
1752627360,3142.14,3142.39,3138.05,3138.61,1781364.0
1752627420,3138.61,3140.26,3138.0,3140.26,921262.0
1752627480,3140.26,3142.56,3140.15,3141.58,695180.0
1752627540,3141.58,3142.83,3141.58,3142.33,973842.0
1752627600,3142.15,3143.58,3140.49,3141.76,1166970.0
1752627660,3141.76,3141.76,3138.5,3139.15,1001804.0
1752627720,3139.01,3141.42,3137.69,3140.35,905478.0
1752627780,3140.34,3140.35,3136.29,3137.76,1677702.0
1752627840,3137.76,3140.0,3136.98,3139.14,885944.0
1752627900,3139.13,3140.63,3137.83,3139.18,1183432.0
1752627960,3139.19,3139.19,3136.21,3136.22,781112.0
1752628020,3136.21,3136.82,3133.89,3136.58,2227524.0
1752628080,3136.58,3139.14,3135.44,3136.4,1012472.0
1752628140,3136.58,3137.56,3130.8,3134.0,3672608.0
1752628200,3134.0,3134.39,3132.87,3134.09,770082.0
1752628260,3134.09,3134.8,3132.1,3134.56,944420.0
1752628320,3134.41,3135.08,3132.55,3133.46,519776.0
1752628380,3133.45,3137.2,3133.45,3136.27,839398.0
1752628440,3136.43,3137.99,3136.27,3137.99,873796.0
1752628500,3137.98,3141.19,3137.98,3140.25,1497264.0
1752628560,3140.25,3144.8,3138.69,3144.34,1026400.0
1752628620,3144.34,3145.0,3140.81,3140.81,1527268.0
1752628680,3141.2,3143.89,3140.88,3142.76,808688.0
1752628740,3142.76,3147.5,3142.43,3147.25,2245460.0
1752628800,3147.25,3148.99,3145.07,3146.7,1887352.0
1752628860,3146.71,3146.71,3142.55,3144.39,826148.0
1752628920,3144.39,3146.6,3144.39,3146.0,489192.0
1752628980,3145.5,3145.5,3142.2,3142.2,948022.0
1752629040,3141.77,3141.77,3136.84,3138.44,2012442.0
1752629100,3138.27,3138.39,3135.3,3138.39,2303620.0
1752629160,3138.38,3141.1,3138.31,3140.99,838146.0
1752629220,3141.0,3145.4,3140.99,3141.16,1210764.0
1752629280,3141.16,3142.2,3138.64,3139.37,637490.0
1752629340,3139.19,3141.1,3138.31,3141.06,613512.0
1752629400,3141.07,3141.74,3139.36,3139.89,406266.0
1752629460,3139.89,3139.89,3136.32,3136.6,725508.0
1752629520,3136.6,3142.99,3136.23,3142.99,776344.0
1752629580,3142.99,3146.46,3141.89,3146.22,1361372.0
1752629640,3146.01,3146.01,3140.28,3141.73,985652.0
1752629700,3141.19,3142.21,3140.57,3141.0,678492.0
1752629760,3140.82,3144.22,3137.84,3142.86,1363894.0
1752629820,3142.86,3143.53,3141.0,3142.51,993650.0
1752629880,3142.05,3142.32,3139.09,3140.4,597554.0
1752629940,3140.4,3140.64,3138.27,3138.27,458760.0
1752630000,3138.28,3139.12,3136.5,3138.95,794706.0
1752630060,3138.94,3138.95,3136.56,3136.94,1099674.0
1752630120,3136.94,3138.36,3136.73,3136.74,520006.0
1752630180,3136.99,3140.22,3136.99,3137.4,527606.0
1752630240,3137.4,3137.56,3135.56,3135.87,1126346.0
1752630300,3135.87,3135.87,3132.24,3132.24,2178356.0
1752630360,3132.7,3137.95,3132.65,3137.94,929764.0
1752630420,3137.95,3138.0,3135.07,3136.61,508668.0
1752630480,3136.61,3138.29,3134.89,3135.01,762176.0
1752630540,3134.9,3138.64,3134.45,3138.42,1516904.0
1752630600,3138.25,3140.43,3137.51,3140.1,610142.0
1752630660,3140.1,3142.98,3138.88,3142.21,1067022.0
1752630720,3142.21,3142.65,3137.78,3138.74,919056.0
1752630780,3138.74,3139.68,3138.08,3139.27,1174856.0
1752630840,3139.27,3139.68,3138.31,3139.48,591884.0
1752630900,3139.45,3139.67,3135.99,3137.08,466608.0
1752630960,3137.08,3141.4,3135.26,3141.4,901990.0
1752631020,3141.12,3144.59,3139.2,3143.99,2944032.0
1752631080,3144.1,3144.11,3138.5,3139.44,2241104.0
1752631140,3139.44,3139.98,3138.19,3139.51,772630.0
1752631200,3139.51,3141.93,3138.06,3139.83,948228.0
1752631260,3139.75,3140.37,3137.0,3137.0,867462.0
1752631320,3137.01,3138.7,3135.71,3136.36,1333944.0
1752631380,3136.36,3136.57,3132.89,3132.89,986614.0
1752631440,3133.33,3133.9,3126.99,3126.99,2931790.0
1752631500,3127.31,3133.0,3127.31,3132.18,4982012.0
1752631560,3132.23,3132.23,3127.67,3128.69,1601248.0
1752631620,3128.97,3133.22,3128.66,3132.55,1324678.0
1752631680,3132.34,3132.34,3129.55,3131.52,1150746.0
1752631740,3131.52,3131.78,3130.24,3130.71,545266.0
1752631800,3130.69,3131.71,3130.1,3131.71,962188.0
1752631860,3131.84,3134.12,3131.19,3133.32,1239304.0
1752631920,3133.32,3134.19,3131.57,3131.98,1016532.0
1752631980,3131.98,3133.7,3131.73,3133.69,992976.0
1752632040,3133.7,3134.29,3132.0,3132.82,713622.0
1752632100,3132.82,3135.85,3131.53,3131.99,1128232.0
1752632160,3131.85,3132.43,3125.79,3126.0,1619250.0
1752632220,3125.99,3127.85,3122.53,3123.62,3419404.0
1752632280,3123.73,3125.17,3122.83,3123.21,4097882.0
1752632340,3123.2,3124.02,3111.0,3116.76,10904654.0
1752632400,3116.82,3122.42,3115.14,3120.11,4730750.0
1752632460,3120.3,3123.0,3119.68,3120.0,1473270.0
1752632520,3120.0,3120.49,3114.73,3115.73,3083368.0
1752632580,3115.5,3118.68,3114.47,3117.11,2838046.0
1752632640,3117.47,3118.71,3115.73,3115.73,1149642.0
1752632700,3115.54,3116.47,3115.01,3115.73,1519814.0
1752632760,3115.73,3117.89,3114.01,3117.89,1519344.0
1752632820,3117.89,3119.6,3117.3,3119.6,1393926.0
1752632880,3119.52,3120.4,3119.15,3120.06,1820664.0
1752632940,3120.07,3120.07,3118.39,3119.18,973328.0
1752633000,3119.17,3119.63,3115.3,3118.07,2005884.0
1752633060,3118.07,3121.64,3117.65,3117.65,1028036.0
1752633120,3117.65,3119.16,3116.04,3116.31,1055784.0
1752633180,3116.31,3116.31,3113.23,3114.5,2754686.0
1752633240,3114.74,3116.3,3113.73,3113.83,1004162.0
1752633300,3113.98,3115.52,3113.53,3115.13,1120532.0
1752633360,3114.81,3114.81,3109.67,3110.92,4205512.0
1752633420,3110.99,3113.73,3110.28,3112.01,1891096.0
1752633480,3111.66,3116.69,3110.57,3116.49,1089686.0
1752633540,3116.5,3116.54,3115.38,3115.57,854636.0
1752633600,3115.57,3116.92,3110.68,3110.68,1497098.0
1752633660,3110.38,3112.71,3108.01,3108.68,1487268.0
1752633720,3108.58,3109.97,3106.78,3109.69,1995370.0
1752633780,3109.69,3111.82,3109.69,3110.37,806336.0
1752633840,3110.37,3110.37,3107.0,3108.58,1053058.0
1752633900,3108.58,3112.56,3108.44,3112.23,1504418.0
1752633960,3112.48,3115.21,3112.48,3113.67,1899760.0
1752634020,3113.38,3113.97,3113.36,3113.7,508910.0
1752634080,3113.7,3115.67,3113.69,3115.12,1070380.0
1752634140,3115.12,3117.31,3115.0,3116.43,1205542.0
1752634200,3116.71,3120.03,3116.71,3117.03,1977158.0
1752634260,3117.04,3118.46,3117.03,3117.97,805784.0
1752634320,3117.97,3118.12,3117.4,3117.95,813684.0
1752634380,3117.95,3117.95,3113.86,3113.87,753752.0
1752634440,3113.87,3114.39,3113.3,3114.35,581750.0
1752634500,3114.06,3114.07,3112.26,3112.5,513586.0
1752634560,3112.24,3112.85,3110.85,3111.99,690236.0
1752634620,3112.29,3112.99,3110.53,3112.79,681354.0
1752634680,3112.79,3114.01,3111.81,3111.82,998692.0
1752634740,3112.09,3115.54,3111.9,3115.3,754334.0
1752634800,3115.3,3117.43,3114.35,3117.21,1298136.0
1752634860,3117.21,3118.78,3116.43,3118.78,1414696.0
1752634920,3118.78,3120.65,3118.01,3118.71,1054666.0
1752634980,3118.86,3119.06,3114.56,3114.56,1173962.0
1752635040,3114.7,3117.22,3114.67,3116.13,482326.0
1752635100,3116.25,3118.12,3116.25,3118.12,529158.0
1752635160,3117.91,3119.99,3117.64,3119.98,630702.0
1752635220,3119.98,3120.0,3118.85,3118.85,414354.0
1752635280,3118.85,3118.86,3112.0,3114.12,2036778.0
1752635340,3114.13,3114.39,3103.57,3104.99,12777228.0
1752635400,3104.68,3107.96,3103.54,3107.87,3554740.0
1752635460,3107.71,3107.98,3106.11,3106.99,1301448.0
1752635520,3107.07,3107.07,3103.0,3104.53,2042142.0
1752635580,3104.53,3105.55,3103.8,3104.51,939452.0
1752635640,3104.5,3106.56,3104.41,3105.53,849070.0
1752635700,3105.53,3109.33,3105.53,3109.32,1074182.0
1752635760,3109.31,3110.41,3108.99,3109.88,1181988.0
1752635820,3109.88,3109.88,3108.07,3108.08,598456.0
1752635880,3108.07,3109.14,3107.85,3109.14,390776.0
1752635940,3109.18,3110.16,3108.02,3110.15,904014.0
1752636000,3110.15,3113.28,3110.15,3111.17,1405320.0
1752636060,3111.12,3111.7,3108.25,3108.25,642202.0
1752636120,3108.25,3112.41,3108.25,3112.41,417742.0
1752636180,3112.28,3112.28,3110.46,3110.94,498278.0
1752636240,3110.94,3110.94,3109.35,3110.0,361186.0
1752636300,3110.0,3110.26,3108.9,3109.4,414652.0
1752636360,3109.4,3109.4,3105.51,3105.51,381496.0
1752636420,3105.29,3108.6,3105.28,3108.59,616006.0
1752636480,3108.59,3109.39,3108.0,3109.38,672454.0
1752636540,3109.39,3110.72,3109.12,3109.19,468384.0
1752636600,3109.13,3112.73,3108.73,3112.27,1201476.0
1752636660,3112.0,3113.98,3111.68,3113.7,989542.0
1752636720,3113.7,3114.94,3112.78,3113.41,828740.0
1752636780,3113.41,3115.52,3113.08,3114.13,1259820.0
1752636840,3114.13,3115.16,3112.23,3113.29,739484.0
1752636900,3113.29,3115.16,3112.86,3115.16,550542.0
1752636960,3115.16,3115.51,3114.14,3114.25,554360.0
1752637020,3114.25,3114.83,3112.68,3113.73,444680.0
1752637080,3113.73,3115.31,3113.73,3114.85,410498.0
1752637140,3114.68,3114.68,3113.07,3113.07,645214.0
1752637200,3113.07,3113.96,3111.76,3112.45,506198.0
1752637260,3112.44,3114.4,3112.44,3114.4,298476.0
1752637320,3114.4,3114.72,3113.5,3114.72,445046.0
1752637380,3114.72,3117.08,3114.72,3117.07,640498.0
1752637440,3117.08,3121.2,3117.06,3117.23,2180890.0
1752637500,3117.23,3117.24,3114.29,3114.51,1413744.0
1752637560,3114.28,3115.33,3113.92,3113.92,304550.0
1752637620,3113.64,3113.99,3111.93,3111.93,592004.0
1752637680,3111.93,3113.75,3111.11,3112.98,953698.0
1752637740,3112.98,3112.99,3112.2,3112.22,225760.0
1752637800,3112.21,3113.44,3111.54,3111.54,570044.0
1752637860,3111.54,3112.89,3109.45,3112.89,1182124.0
1752637920,3112.89,3115.39,3112.89,3115.39,747564.0
1752637980,3115.38,3116.88,3114.49,3116.14,542164.0
1752638040,3116.14,3116.47,3115.0,3115.73,505274.0
1752638100,3115.36,3115.81,3114.43,3115.03,1520548.0
1752638160,3115.03,3115.81,3114.68,3115.56,375424.0
1752638220,3115.56,3115.56,3114.06,3114.39,364592.0
1752638280,3114.4,3115.99,3114.39,3115.78,258470.0
1752638340,3115.78,3115.78,3114.52,3115.08,553894.0
1752638400,3115.08,3117.95,3115.05,3117.95,605040.0
1752638460,3117.95,3118.14,3116.65,3116.89,990572.0
1752638520,3116.88,3117.01,3114.25,3114.25,647282.0
1752638580,3114.26,3115.0,3112.5,3115.0,595154.0
1752638640,3114.99,3116.52,3114.26,3114.71,375204.0
1752638700,3114.71,3115.81,3114.28,3115.0,345808.0
1752638760,3114.66,3114.66,3113.0,3114.6,400088.0
1752638820,3114.6,3116.0,3114.11,3115.37,378292.0
1752638880,3115.37,3115.66,3110.19,3110.19,1579796.0
1752638940,3110.49,3111.0,3108.58,3108.58,1401916.0
1752639000,3108.7,3109.19,3105.42,3105.96,2085466.0
1752639060,3105.97,3106.03,3099.9,3102.83,10856978.0
1752639120,3102.83,3103.55,3101.01,3102.0,1792308.0
1752639180,3101.99,3103.79,3101.99,3102.47,899930.0
1752639240,3102.31,3102.31,3100.28,3100.83,1521110.0
1752639300,3100.93,3103.54,3100.93,3102.43,1352790.0
1752639360,3102.43,3105.0,3102.06,3104.6,842266.0
1752639420,3104.37,3104.73,3102.54,3103.79,576850.0
1752639480,3103.92,3107.58,3103.92,3107.58,759540.0
1752639540,3107.58,3108.81,3105.32,3105.33,808414.0
1752639600,3105.59,3107.37,3105.39,3107.37,408712.0
1752639660,3107.37,3109.58,3106.83,3108.56,806176.0
1752639720,3108.56,3110.78,3108.29,3110.78,427360.0
1752639780,3110.78,3111.58,3109.12,3109.13,629420.0
1752639840,3109.12,3110.16,3109.12,3109.48,528478.0
1752639900,3109.47,3110.15,3109.08,3110.15,516352.0
1752639960,3110.15,3112.5,3110.15,3112.5,882518.0
1752640020,3112.5,3112.5,3109.3,3111.18,527310.0
1752640080,3111.18,3112.41,3110.96,3112.41,207096.0
1752640140,3112.41,3112.74,3111.69,3112.48,666694.0
1752640200,3112.49,3112.49,3110.09,3110.09,263668.0
1752640260,3110.09,3114.36,3109.47,3114.35,712098.0
1752640320,3114.81,3117.55,3113.15,3117.55,3889444.0
1752640380,3117.13,3117.99,3115.24,3115.24,1587328.0
1752640440,3115.25,3116.82,3114.34,3115.57,1138534.0
1752640500,3115.57,3116.19,3115.09,3115.5,481158.0
1752640560,3115.51,3116.33,3114.68,3115.61,503240.0
1752640620,3115.61,3118.7,3115.26,3118.7,938624.0
1752640680,3118.4,3119.27,3115.01,3116.37,1832130.0
1752640740,3116.38,3117.96,3116.38,3116.45,425370.0
1752640800,3116.46,3117.97,3115.97,3117.5,490070.0
1752640860,3117.49,3121.94,3117.49,3121.46,3996160.0
1752640920,3121.11,3121.11,3119.38,3119.55,1824530.0
1752640980,3119.54,3120.18,3119.47,3120.17,703072.0
1752641040,3120.17,3120.61,3119.51,3119.97,779398.0
1752641100,3119.97,3121.09,3119.54,3120.31,1775362.0
1752641160,3120.3,3122.57,3120.29,3122.51,1129632.0
1752641220,3122.51,3123.87,3121.41,3121.41,2277800.0
1752641280,3121.15,3121.51,3120.29,3120.29,1159666.0
1752641340,3120.3,3120.54,3118.9,3118.91,1392726.0
1752641400,3118.9,3118.91,3115.13,3115.13,913972.0
1752641460,3115.45,3119.19,3115.45,3118.63,831228.0
1752641520,3118.63,3119.73,3118.1,3118.96,501932.0
1752641580,3118.96,3120.43,3118.75,3120.38,607114.0
1752641640,3120.38,3123.52,3120.1,3123.51,892786.0
1752641700,3123.72,3125.81,3123.36,3123.36,2125520.0
1752641760,3123.36,3123.36,3120.72,3120.73,729932.0
1752641820,3120.72,3123.46,3120.49,3123.17,831542.0
1752641880,3123.18,3130.16,3123.17,3129.28,6156598.0
1752641940,3129.28,3130.36,3126.93,3127.83,3893550.0
1752642000,3127.83,3133.13,3127.83,3129.01,5540714.0
1752642060,3129.01,3129.68,3127.63,3129.38,2195828.0
1752642120,3129.38,3134.0,3128.02,3134.0,2966646.0
1752642180,3134.11,3143.0,3131.01,3139.2,13570144.0
1752642240,3139.2,3141.68,3138.07,3140.01,6382314.0
1752642300,3140.01,3140.01,3132.48,3135.87,3689218.0
1752642360,3135.87,3143.11,3135.36,3142.66,4129380.0
1752642420,3142.38,3146.5,3141.36,3141.36,6390848.0
1752642480,3141.19,3142.0,3139.47,3140.08,2044346.0
1752642540,3140.08,3140.44,3135.8,3136.75,1327970.0
1752642600,3136.74,3137.12,3133.76,3137.12,1983204.0
1752642660,3138.26,3140.64,3137.46,3140.27,1487890.0
1752642720,3140.27,3140.85,3139.05,3139.07,1061566.0
1752642780,3139.06,3139.07,3136.63,3137.48,894108.0
1752642840,3137.49,3139.0,3137.34,3137.93,632832.0
1752642900,3137.93,3140.13,3137.92,3139.82,767574.0
1752642960,3139.81,3141.73,3139.76,3141.67,1802982.0
1752643020,3141.81,3141.95,3137.61,3140.12,1478390.0
1752643080,3140.12,3140.8,3138.89,3139.22,1186190.0
1752643140,3139.22,3140.32,3138.25,3139.41,1354000.0
1752643200,3139.42,3140.13,3138.52,3139.69,938028.0
1752643260,3139.69,3140.9,3138.3,3140.9,690098.0
1752643320,3140.9,3145.68,3138.45,3138.68,3914972.0
1752643380,3138.68,3138.68,3134.35,3136.35,2484294.0
1752643440,3136.22,3136.66,3133.99,3136.0,1528406.0
1752643500,3136.0,3137.34,3134.74,3137.34,844968.0
1752643560,3137.33,3137.74,3135.59,3135.59,518292.0
1752643620,3135.6,3137.43,3134.98,3137.43,1006608.0
1752643680,3137.43,3137.43,3135.73,3136.26,410240.0
1752643740,3136.33,3137.83,3136.31,3136.32,696486.0
1752643800,3136.31,3137.98,3136.02,3137.98,497944.0
1752643860,3137.99,3138.76,3136.31,3137.44,785642.0
1752643920,3137.49,3142.98,3137.49,3142.48,1227412.0
1752643980,3142.85,3144.0,3141.85,3142.27,2241384.0
1752644040,3142.17,3142.27,3140.47,3142.26,1292592.0
1752644100,3142.27,3143.0,3141.57,3142.02,949300.0
1752644160,3142.01,3145.38,3141.61,3145.01,1495494.0
1752644220,3145.01,3145.4,3143.44,3143.78,1018780.0
1752644280,3143.78,3144.15,3143.32,3143.76,846914.0
1752644340,3143.77,3143.77,3140.91,3140.91,835134.0
1752644400,3140.91,3143.38,3140.21,3142.44,748306.0
1752644460,3142.44,3143.68,3142.44,3142.99,790268.0
1752644520,3142.99,3147.5,3142.99,3146.46,2360224.0
1752644580,3146.46,3147.06,3144.15,3144.93,1597682.0
1752644640,3145.31,3145.68,3144.0,3144.06,469544.0
1752644700,3144.05,3146.04,3144.05,3145.78,678172.0
1752644760,3145.77,3151.51,3145.77,3148.65,5581486.0
1752644820,3148.65,3149.07,3146.24,3146.24,2063024.0
1752644880,3146.24,3146.57,3142.25,3142.25,2332782.0
1752644940,3142.25,3143.49,3140.54,3141.14,2573476.0
1752645000,3141.19,3146.0,3140.17,3145.99,1793532.0
1752645060,3145.99,3145.99,3142.91,3144.0,666652.0
1752645120,3144.03,3144.42,3143.17,3144.02,1232804.0
1752645180,3144.01,3145.0,3142.36,3142.36,975178.0
1752645240,3142.37,3143.58,3141.01,3143.18,1614432.0
1752645300,3142.92,3145.36,3142.24,3144.75,762316.0
1752645360,3144.75,3145.01,3144.48,3144.53,422956.0
1752645420,3144.54,3144.94,3141.38,3141.73,454182.0
1752645480,3141.95,3142.95,3141.61,3142.95,440460.0
1752645540,3142.95,3142.95,3141.12,3141.89,1041814.0
1752645600,3141.89,3144.61,3141.88,3142.32,938036.0
1752645660,3142.09,3142.09,3138.78,3138.78,1362384.0
1752645720,3138.79,3138.79,3133.87,3136.14,4929026.0
1752645780,3136.21,3139.17,3136.21,3137.99,1235338.0
1752645840,3138.0,3141.61,3137.58,3141.6,1402690.0
1752645900,3141.6,3142.84,3138.24,3138.24,1096982.0
1752645960,3138.24,3138.31,3136.15,3136.34,1374188.0
1752646020,3136.22,3139.27,3134.13,3137.89,3268216.0
1752646080,3137.89,3138.8,3137.36,3137.47,916706.0
1752646140,3137.48,3138.04,3136.8,3138.04,687532.0
1752646200,3138.03,3138.78,3136.0,3137.82,1490130.0
1752646260,3137.83,3138.71,3137.82,3138.71,342360.0
1752646320,3138.7,3138.97,3136.67,3136.99,568156.0
1752646380,3136.98,3137.72,3133.92,3134.17,2176804.0
1752646440,3134.17,3134.18,3131.48,3131.65,2556736.0
1752646500,3131.66,3135.17,3131.65,3135.16,900954.0
1752646560,3134.69,3137.0,3133.6,3136.99,726058.0
1752646620,3136.99,3138.31,3136.6,3136.95,505008.0
1752646680,3136.95,3138.99,3136.58,3137.15,704030.0
1752646740,3137.15,3141.0,3137.14,3140.93,1190916.0
1752646800,3140.92,3142.81,3140.92,3142.81,1750324.0
1752646860,3142.81,3145.39,3141.02,3145.2,2568142.0
1752646920,3145.2,3147.85,3143.18,3146.49,4027532.0
1752646980,3146.49,3149.42,3146.49,3148.08,2016896.0
1752647040,3148.08,3156.7,3147.48,3154.08,10320704.0
1752647100,3154.2,3156.21,3149.16,3150.17,4004710.0
1752647160,3150.02,3152.48,3149.76,3152.19,2003142.0
1752647220,3152.04,3152.04,3146.06,3146.99,4239402.0
1752647280,3146.99,3149.15,3146.0,3149.14,1387716.0
1752647340,3149.15,3151.48,3148.12,3151.48,1070440.0
1752647400,3151.48,3151.48,3147.76,3147.77,1285436.0
1752647460,3147.77,3147.77,3145.65,3146.99,1796078.0
1752647520,3146.99,3148.46,3146.39,3147.45,1792632.0
1752647580,3147.46,3148.11,3146.61,3146.62,707760.0
1752647640,3146.17,3146.61,3145.0,3146.6,948104.0
1752647700,3146.6,3150.89,3145.99,3149.01,2291640.0
1752647760,3148.8,3151.24,3148.8,3151.24,1153786.0
1752647820,3151.36,3151.48,3149.2,3150.96,1314816.0
1752647880,3150.97,3152.0,3149.49,3149.82,1363050.0
1752647940,3149.81,3151.0,3149.3,3149.5,1039522.0
1752648000,3149.5,3151.21,3149.49,3151.15,1316344.0
1752648060,3151.15,3153.97,3151.0,3153.77,1169454.0
1752648120,3153.64,3154.05,3152.58,3153.5,1900206.0
1752648180,3153.5,3157.5,3153.49,3156.43,4206940.0
1752648240,3156.43,3156.43,3153.61,3154.65,1792530.0
1752648300,3154.66,3154.99,3152.77,3154.3,1332222.0
1752648360,3154.3,3154.47,3152.04,3153.8,1584314.0
1752648420,3153.97,3159.21,3153.97,3157.22,2879330.0
1752648480,3157.62,3161.95,3157.18,3158.74,7851396.0
1752648540,3158.74,3159.0,3154.86,3155.01,1714522.0
1752648600,3155.63,3156.79,3153.47,3156.56,1570486.0
1752648660,3155.96,3157.69,3155.79,3157.5,1333478.0
1752648720,3157.49,3159.75,3157.49,3159.75,1467068.0
1752648780,3159.61,3160.72,3155.8,3159.01,3382482.0
1752648840,3158.66,3158.99,3157.54,3157.69,1228654.0
1752648900,3157.69,3158.89,3156.34,3158.74,635364.0
1752648960,3158.66,3159.46,3158.66,3159.12,782018.0
1752649020,3159.26,3165.73,3157.31,3163.25,4674942.0
1752649080,3162.84,3165.26,3161.97,3163.17,4753600.0
1752649140,3163.16,3163.99,3162.91,3163.99,2009706.0
1752649200,3164.53,3165.62,3160.01,3161.01,4155384.0
1752649260,3161.01,3169.08,3159.54,3160.07,6820570.0
1752649320,3159.98,3162.76,3158.31,3159.95,1593816.0
1752649380,3159.96,3163.49,3158.25,3163.49,1904730.0
1752649440,3163.49,3163.71,3160.33,3162.27,1679274.0
1752649500,3162.26,3162.87,3160.31,3161.13,1587992.0
1752649560,3161.14,3162.26,3158.34,3159.76,1987856.0
1752649620,3159.77,3159.77,3155.01,3155.75,2748868.0
1752649680,3155.43,3158.35,3155.07,3155.08,2645594.0
1752649740,3155.23,3157.34,3154.0,3157.34,2533378.0
1752649800,3157.34,3158.34,3155.78,3155.89,544018.0
1752649860,3155.53,3157.0,3153.8,3157.0,1762180.0
1752649920,3157.0,3157.4,3155.5,3155.51,1243662.0
1752649980,3155.82,3156.81,3154.04,3155.11,2680850.0
1752650040,3155.1,3156.29,3154.78,3155.69,557188.0
1752650100,3155.69,3161.14,3155.34,3161.13,2410530.0
1752650160,3160.94,3161.78,3159.38,3161.27,1644196.0
1752650220,3161.38,3163.22,3161.38,3162.93,1385142.0
1752650280,3162.93,3163.36,3161.31,3161.94,1382374.0
1752650340,3161.94,3163.31,3161.58,3162.78,875856.0
1752650400,3163.13,3165.08,3162.63,3163.38,1206556.0
1752650460,3163.37,3164.04,3162.31,3162.79,978590.0
1752650520,3162.76,3163.73,3160.93,3163.72,751044.0
1752650580,3163.73,3163.9,3162.86,3163.3,676316.0
1752650640,3163.31,3163.89,3160.53,3161.32,638066.0
1752650700,3161.32,3161.61,3160.0,3160.34,535334.0
1752650760,3160.02,3163.0,3160.01,3162.74,569506.0
1752650820,3162.86,3163.1,3159.2,3161.15,997012.0
1752650880,3161.27,3161.92,3160.61,3161.8,558706.0
1752650940,3161.79,3162.42,3160.8,3161.75,747906.0
1752651000,3161.38,3161.97,3160.0,3161.18,589508.0
1752651060,3161.18,3164.23,3159.59,3164.17,1174124.0
1752651120,3164.06,3166.2,3163.38,3166.19,1992540.0
1752651180,3166.01,3166.53,3164.83,3165.66,1566616.0
1752651240,3165.66,3166.99,3164.77,3165.4,1266136.0
1752651300,3165.4,3171.32,3165.4,3169.76,5131462.0
1752651360,3169.84,3171.26,3167.97,3169.52,3022590.0
1752651420,3169.53,3170.55,3168.03,3169.53,1542662.0
1752651480,3169.93,3171.31,3169.56,3170.91,1501394.0
1752651540,3170.83,3172.8,3170.14,3171.48,3037658.0
1752651600,3171.5,3173.7,3171.5,3173.09,2644358.0
1752651660,3173.1,3173.29,3166.43,3169.69,4077380.0
1752651720,3169.7,3171.0,3165.59,3167.7,2338298.0
1752651780,3167.7,3168.0,3167.0,3168.0,1188590.0
1752651840,3167.99,3168.0,3164.33,3165.6,1692162.0
1752651900,3165.6,3167.98,3165.43,3166.79,1186716.0
1752651960,3166.78,3166.79,3160.8,3162.63,5970286.0
1752652020,3162.63,3164.17,3162.34,3163.65,816324.0
1752652080,3163.65,3166.95,3163.26,3166.94,812586.0
1752652140,3166.67,3168.32,3166.37,3168.32,969238.0
1752652200,3168.31,3169.02,3166.86,3168.26,1435632.0
1752652260,3168.26,3168.27,3166.62,3167.4,674040.0
1752652320,3167.78,3168.72,3167.69,3168.07,566718.0
1752652380,3168.7,3168.72,3165.31,3166.53,1454164.0
1752652440,3166.53,3166.66,3164.92,3165.73,1089614.0
1752652500,3165.73,3165.73,3164.45,3164.69,597444.0
1752652560,3164.69,3164.7,3162.62,3163.19,1225854.0
1752652620,3163.2,3163.98,3160.36,3160.68,1664172.0
1752652680,3160.69,3162.99,3159.6,3162.65,3137538.0
1752652740,3162.65,3162.65,3160.5,3160.73,590742.0
1752652800,3160.56,3163.08,3160.55,3162.03,1334538.0
1752652860,3162.03,3164.33,3162.03,3164.33,1388060.0
1752652920,3164.33,3164.43,3160.85,3161.63,2055186.0
1752652980,3160.99,3163.0,3160.17,3163.0,944464.0
1752653040,3162.99,3164.43,3162.4,3164.43,559074.0
1752653100,3164.5,3165.59,3162.54,3163.14,961876.0
1752653160,3162.99,3162.99,3160.95,3162.0,872280.0
1752653220,3162.01,3162.65,3160.3,3162.48,633152.0
1752653280,3160.41,3161.32,3158.55,3160.0,3546330.0
1752653340,3160.0,3165.0,3159.79,3164.99,1102782.0
1752653400,3164.99,3165.79,3163.91,3164.38,887974.0
1752653460,3164.38,3164.6,3157.99,3157.99,1266340.0
1752653520,3158.11,3160.0,3158.08,3159.28,2550586.0
1752653580,3159.28,3161.61,3159.01,3159.7,661136.0
1752653640,3159.46,3159.68,3157.36,3159.26,2244546.0
1752653700,3159.25,3160.65,3158.88,3159.66,1555872.0
1752653760,3159.66,3161.38,3159.02,3159.91,1196250.0
1752653820,3159.9,3162.94,3158.9,3162.21,1768186.0
1752653880,3162.21,3164.99,3161.0,3164.99,825380.0
1752653940,3164.98,3165.0,3163.17,3164.67,1136002.0
1752654000,3164.67,3165.0,3163.55,3164.05,650248.0
1752654060,3164.06,3164.06,3160.01,3161.66,748148.0
1752654120,3161.65,3162.61,3161.24,3162.57,627750.0
1752654180,3161.98,3162.95,3159.55,3160.1,631796.0
1752654240,3160.09,3160.5,3158.35,3159.26,891956.0
1752654300,3159.25,3160.26,3158.26,3160.03,1057480.0
1752654360,3160.03,3160.66,3159.0,3159.35,468298.0
1752654420,3159.35,3159.35,3157.86,3158.84,1216260.0
1752654480,3158.84,3162.95,3158.29,3162.95,861106.0
1752654540,3162.94,3162.99,3160.94,3160.94,935420.0
1752654600,3160.95,3164.91,3160.28,3164.34,1056568.0
1752654660,3164.49,3165.0,3161.14,3161.77,1327332.0
1752654720,3161.78,3165.0,3160.83,3163.44,863978.0
1752654780,3163.45,3164.85,3163.44,3163.95,555248.0
1752654840,3163.95,3164.78,3162.82,3164.26,516520.0
1752654900,3164.26,3165.62,3164.21,3165.33,975234.0
1752654960,3165.61,3165.71,3163.74,3165.34,701970.0
1752655020,3165.33,3169.0,3164.86,3168.79,1922504.0
1752655080,3168.99,3172.54,3166.3,3170.54,5028404.0
1752655140,3170.26,3170.26,3167.01,3168.7,1364018.0
1752655200,3168.71,3168.8,3166.0,3166.0,1083040.0
1752655260,3166.0,3168.7,3165.86,3166.89,1919654.0
1752655320,3166.89,3169.42,3165.6,3165.97,1058206.0
1752655380,3165.98,3167.06,3165.83,3165.99,996930.0
1752655440,3165.99,3167.0,3165.0,3166.49,776936.0
1752655500,3166.48,3166.49,3164.22,3165.01,663996.0
1752655560,3164.81,3165.12,3163.18,3163.19,710010.0
1752655620,3163.18,3163.19,3161.35,3161.35,1320170.0
1752655680,3161.36,3163.52,3160.74,3163.03,1459102.0
1752655740,3163.11,3164.05,3162.54,3162.84,733762.0
1752655800,3162.84,3163.12,3161.96,3161.96,389952.0
1752655860,3161.96,3163.59,3161.96,3163.59,323194.0
1752655920,3163.59,3163.59,3159.37,3160.91,1627940.0
1752655980,3160.64,3162.7,3160.27,3162.7,739532.0
1752656040,3162.7,3163.5,3162.0,3163.14,815608.0
1752656100,3163.14,3163.32,3162.33,3163.16,360706.0
1752656160,3163.15,3163.22,3162.0,3163.22,171064.0
1752656220,3163.22,3164.0,3162.08,3162.7,295050.0
1752656280,3162.7,3163.0,3162.1,3163.0,219976.0
1752656340,3162.99,3163.61,3162.51,3163.61,335952.0
1752656400,3163.61,3164.0,3160.0,3162.93,871280.0
1752656460,3162.93,3164.81,3162.34,3164.16,439670.0
1752656520,3164.37,3167.41,3164.01,3167.41,1214674.0
1752656580,3167.4,3168.0,3166.18,3166.86,707096.0
1752656640,3166.87,3167.0,3164.5,3165.18,680388.0
1752656700,3164.97,3165.22,3163.31,3163.32,650218.0
1752656760,3163.32,3164.4,3163.15,3164.34,656286.0
1752656820,3164.62,3166.0,3163.87,3165.28,944418.0
1752656880,3165.28,3168.0,3165.04,3167.56,962716.0
1752656940,3167.64,3168.98,3167.29,3167.64,1599022.0
1752657000,3167.64,3170.6,3167.28,3169.37,2077084.0
1752657060,3169.37,3170.99,3169.13,3170.58,1276240.0
1752657120,3170.58,3170.79,3169.46,3170.26,883778.0
1752657180,3170.26,3170.26,3168.81,3169.14,1061190.0
1752657240,3169.15,3169.42,3168.42,3169.38,587392.0
1752657300,3169.59,3170.65,3168.23,3169.4,883588.0
1752657360,3169.4,3170.58,3168.74,3168.99,648690.0
1752657420,3168.98,3168.99,3166.96,3168.71,998518.0
1752657480,3168.92,3170.5,3167.97,3169.06,1224208.0
1752657540,3169.06,3169.99,3168.81,3169.28,980794.0
1752657600,3169.41,3170.0,3166.35,3167.2,1652184.0
1752657660,3167.06,3167.06,3164.4,3165.08,1413436.0
1752657720,3165.08,3166.49,3164.02,3166.48,2009592.0
1752657780,3166.49,3166.6,3165.35,3165.87,624810.0
1752657840,3165.94,3165.94,3162.51,3163.19,799202.0
1752657900,3163.19,3163.96,3159.72,3163.95,3554708.0
1752657960,3164.0,3164.66,3162.28,3164.44,497344.0
1752658020,3164.43,3166.12,3163.52,3163.94,989654.0
1752658080,3163.94,3164.75,3163.25,3163.27,810854.0
1752658140,3163.26,3163.26,3161.29,3162.57,1119190.0
1752658200,3162.57,3163.08,3160.84,3163.07,932568.0
1752658260,3163.06,3165.54,3162.23,3165.27,808440.0
1752658320,3165.26,3165.7,3163.94,3164.17,784702.0
1752658380,3164.17,3166.0,3164.0,3164.0,1043170.0
1752658440,3164.01,3165.19,3163.51,3164.74,377734.0
1752658500,3164.75,3166.62,3164.44,3165.02,914058.0
1752658560,3165.02,3165.33,3162.76,3163.78,588472.0
1752658620,3163.63,3163.88,3158.93,3158.93,1815752.0
1752658680,3158.78,3159.68,3149.64,3157.54,5215126.0
1752658740,3157.54,3157.98,3155.24,3156.73,5033612.0
1752658800,3155.75,3156.9,3152.41,3152.42,3543626.0
1752658860,3152.58,3154.65,3152.31,3152.93,3053198.0
1752658920,3152.93,3154.01,3150.55,3150.84,2582976.0
1752658980,3150.55,3151.65,3149.48,3151.38,4879526.0
1752659040,3151.38,3152.3,3147.46,3151.0,4333812.0
1752659100,3150.99,3151.8,3148.32,3148.64,4742740.0
1752659160,3148.62,3150.9,3147.01,3150.9,2843726.0
1752659220,3151.05,3151.05,3148.44,3149.98,1203898.0
1752659280,3149.99,3157.49,3149.98,3157.15,2524744.0
1752659340,3157.15,3157.53,3155.4,3156.41,1366970.0
1752659400,3156.7,3158.96,3156.11,3158.0,2178312.0
1752659460,3158.01,3158.85,3157.05,3158.09,1529054.0
1752659520,3158.12,3158.19,3157.52,3157.72,632592.0
1752659580,3157.71,3158.41,3157.17,3157.17,658216.0
1752659640,3157.17,3157.17,3154.53,3155.96,599114.0
1752659700,3155.97,3156.84,3154.41,3154.41,893342.0
1752659760,3154.42,3156.47,3154.33,3155.85,672432.0
1752659820,3155.84,3156.78,3155.84,3156.26,522306.0
1752659880,3156.27,3158.53,3156.26,3158.53,687276.0
1752659940,3158.53,3161.54,3158.35,3161.48,1021950.0
1752660000,3161.47,3161.88,3159.09,3159.48,1223980.0
1752660060,3159.48,3160.07,3158.64,3159.18,850544.0
1752660120,3159.18,3159.76,3159.0,3159.01,313858.0
1752660180,3158.88,3161.69,3158.87,3161.69,785848.0
1752660240,3161.69,3161.69,3160.16,3160.37,672240.0
1752660300,3160.38,3161.1,3159.71,3160.05,806498.0
1752660360,3160.04,3161.6,3158.72,3158.73,1222426.0
1752660420,3158.72,3159.16,3156.21,3156.64,1055832.0
1752660480,3156.65,3158.58,3155.63,3158.58,622334.0
1752660540,3158.57,3158.58,3155.69,3155.69,388186.0
1752660600,3155.69,3156.13,3155.0,3155.53,588610.0
1752660660,3155.27,3155.97,3150.93,3155.84,2710382.0
1752660720,3155.84,3156.28,3154.94,3155.57,1216572.0
1752660780,3155.57,3156.07,3154.27,3154.28,463014.0
1752660840,3154.16,3154.67,3152.95,3154.37,565548.0
1752660900,3154.37,3155.59,3153.53,3155.59,567068.0
1752660960,3155.21,3156.0,3152.66,3152.66,605274.0
1752661020,3152.67,3153.91,3150.68,3150.68,1547840.0
1752661080,3151.0,3155.84,3150.72,3155.57,1345066.0
1752661140,3155.25,3155.3,3153.25,3154.39,557886.0
1752661200,3154.39,3155.32,3153.09,3155.32,379948.0
1752661260,3155.32,3156.52,3154.75,3155.43,685398.0
1752661320,3155.44,3156.52,3154.39,3154.39,406566.0
1752661380,3154.39,3157.83,3154.39,3157.51,749022.0
1752661440,3157.62,3157.76,3156.85,3156.86,368852.0
1752661500,3156.85,3156.86,3153.69,3154.15,618754.0
1752661560,3153.98,3155.24,3153.54,3154.43,388498.0
1752661620,3154.43,3154.43,3152.28,3152.28,604194.0
1752661680,3152.28,3153.46,3152.16,3153.3,582512.0
1752661740,3153.29,3153.3,3151.48,3151.93,436286.0
1752661800,3151.93,3153.51,3150.85,3153.34,788162.0
1752661860,3153.5,3153.99,3151.48,3153.13,1997552.0
1752661920,3153.21,3153.34,3152.51,3152.51,374980.0
1752661980,3152.52,3154.63,3151.56,3151.56,1052688.0
1752662040,3151.56,3153.97,3149.26,3153.56,3261554.0
1752662100,3153.57,3153.57,3152.17,3153.28,517676.0
1752662160,3153.27,3153.78,3153.27,3153.63,349572.0
1752662220,3153.62,3153.75,3151.39,3151.79,1264054.0
1752662280,3151.78,3152.99,3150.77,3152.25,1012856.0
1752662340,3152.28,3155.45,3152.28,3155.44,1408860.0
1752662400,3155.45,3155.99,3154.39,3154.39,781020.0
1752662460,3154.4,3154.4,3150.27,3150.54,853102.0
1752662520,3150.92,3151.32,3148.21,3148.41,1662012.0
1752662580,3148.22,3149.27,3147.56,3148.71,1855952.0
1752662640,3148.71,3149.25,3145.66,3148.31,1913588.0
1752662700,3148.31,3150.36,3148.31,3149.72,757204.0
1752662760,3149.71,3152.72,3149.44,3152.04,913526.0
1752662820,3152.03,3153.57,3152.03,3152.4,681150.0
1752662880,3152.4,3154.29,3152.06,3154.12,534030.0
1752662940,3154.12,3154.13,3152.45,3152.66,396606.0
1752663000,3152.66,3153.39,3150.85,3153.21,579360.0
1752663060,3152.71,3153.21,3150.4,3150.45,1534652.0
1752663120,3150.45,3150.89,3149.68,3150.31,401260.0
1752663180,3150.32,3151.19,3149.0,3150.21,906446.0
1752663240,3150.21,3151.41,3148.41,3148.69,1380480.0
1752663300,3148.68,3149.64,3147.31,3147.32,777954.0
1752663360,3147.31,3148.3,3146.11,3146.57,977644.0
1752663420,3146.57,3146.58,3145.07,3145.07,1625204.0
1752663480,3145.08,3147.27,3144.96,3146.91,1147618.0
1752663540,3146.91,3147.25,3142.84,3143.5,2542896.0
1752663600,3143.16,3146.61,3143.16,3145.18,2780470.0
1752663660,3145.46,3147.04,3144.56,3146.76,1507470.0
1752663720,3146.66,3147.3,3145.45,3145.45,1158192.0
1752663780,3144.74,3145.11,3144.06,3144.56,1178340.0
1752663840,3144.76,3144.94,3144.06,3144.93,610802.0
1752663900,3144.94,3146.97,3144.93,3146.96,1839902.0
1752663960,3146.97,3149.99,3146.96,3149.0,1036668.0
1752664020,3149.0,3149.01,3145.67,3145.67,667062.0
1752664080,3145.67,3147.0,3145.66,3146.99,586296.0
1752664140,3146.99,3147.6,3146.6,3147.0,585198.0
1752664200,3147.0,3149.36,3147.0,3149.21,970286.0
1752664260,3149.21,3149.21,3147.23,3147.23,309824.0
1752664320,3147.23,3149.82,3147.23,3149.62,817458.0
1752664380,3149.47,3150.0,3148.81,3149.2,1087006.0
1752664440,3149.08,3149.08,3148.17,3148.62,516456.0
1752664500,3148.19,3148.67,3146.65,3148.66,317808.0
1752664560,3148.58,3148.58,3147.13,3147.24,426064.0
1752664620,3147.24,3147.24,3145.01,3146.39,546598.0
1752664680,3146.38,3146.4,3144.69,3144.81,960952.0
1752664740,3144.81,3146.51,3144.0,3146.29,825546.0
1752664800,3146.29,3146.99,3145.46,3145.64,355630.0
1752664860,3145.63,3148.22,3145.44,3147.72,316872.0
1752664920,3147.72,3148.77,3147.19,3147.51,519928.0
1752664980,3147.51,3148.67,3147.51,3148.31,436634.0
1752665040,3148.31,3149.63,3146.92,3148.53,1423414.0
1752665100,3148.53,3151.09,3148.52,3150.58,1514190.0
1752665160,3150.59,3151.78,3150.22,3151.78,703784.0
1752665220,3151.78,3153.72,3151.2,3153.16,2332882.0
1752665280,3153.16,3156.19,3153.16,3155.94,2132256.0
1752665340,3155.93,3156.77,3155.24,3155.25,1452904.0
1752665400,3155.48,3155.74,3153.84,3154.86,1568192.0
1752665460,3154.87,3157.53,3154.86,3157.52,1644800.0
1752665520,3157.53,3157.72,3153.28,3153.39,1154634.0
1752665580,3153.4,3154.89,3152.13,3154.77,602286.0
1752665640,3154.35,3155.5,3152.53,3154.38,1114814.0
1752665700,3154.38,3154.99,3153.42,3154.98,336894.0
1752665760,3154.99,3155.18,3153.52,3154.77,408670.0
1752665820,3154.78,3154.88,3152.68,3153.54,1342094.0
1752665880,3153.54,3154.87,3153.09,3154.87,336190.0
1752665940,3154.87,3154.87,3153.01,3153.01,369868.0
1752666000,3153.01,3153.01,3152.27,3152.51,443900.0
1752666060,3152.51,3152.51,3151.26,3151.99,589106.0
1752666120,3151.99,3152.73,3151.27,3151.27,475910.0
1752666180,3151.28,3151.83,3150.29,3150.87,455434.0
1752666240,3150.87,3153.44,3150.86,3153.38,419228.0
1752666300,3153.38,3154.0,3151.4,3153.68,518844.0
1752666360,3153.67,3155.89,3153.67,3155.89,376164.0
1752666420,3155.89,3157.29,3155.45,3156.0,1132832.0
1752666480,3156.0,3156.21,3155.02,3155.03,400050.0
1752666540,3155.03,3155.87,3154.27,3155.02,321138.0
1752666600,3155.02,3155.68,3153.91,3153.91,388348.0
1752666660,3153.14,3153.14,3151.9,3151.9,512834.0
1752666720,3151.78,3151.78,3150.62,3151.49,305164.0
1752666780,3151.49,3151.49,3150.53,3150.62,257708.0
1752666840,3150.61,3150.62,3149.84,3149.96,459974.0
1752666900,3149.9,3149.9,3146.27,3146.28,1641466.0
1752666960,3146.27,3149.6,3146.27,3148.99,969506.0
1752667020,3148.98,3149.12,3148.51,3149.07,400156.0
1752667080,3149.06,3149.07,3147.4,3148.99,364628.0
1752667140,3148.98,3149.9,3148.98,3149.9,240554.0
1752667200,3149.89,3149.99,3148.55,3148.55,940562.0
1752667260,3148.51,3149.45,3146.26,3149.25,892230.0
1752667320,3149.25,3149.87,3148.48,3149.73,1226876.0
1752667380,3149.73,3152.8,3149.61,3152.45,817508.0
1752667440,3152.45,3153.84,3152.0,3153.45,1181160.0
1752667500,3153.45,3156.41,3153.36,3155.58,1749388.0
1752667560,3155.58,3156.69,3155.27,3155.5,827836.0
1752667620,3155.51,3156.23,3155.0,3155.01,768794.0
1752667680,3155.01,3156.54,3154.68,3155.89,1101574.0
1752667740,3155.89,3156.54,3155.71,3155.76,573394.0
1752667800,3155.75,3155.76,3153.57,3153.57,553486.0
1752667860,3153.57,3154.96,3152.94,3154.57,345264.0
1752667920,3154.58,3154.84,3153.02,3154.03,823410.0
1752667980,3154.03,3154.93,3152.96,3152.96,346882.0
1752668040,3152.96,3152.96,3151.2,3151.21,200374.0
1752668100,3151.21,3152.4,3151.2,3152.4,461276.0
1752668160,3152.4,3155.0,3152.39,3154.64,630912.0
1752668220,3154.65,3155.26,3154.48,3155.13,412162.0
1752668280,3155.13,3155.26,3154.3,3155.14,880720.0
1752668340,3155.14,3155.14,3151.04,3151.04,701690.0
1752668400,3151.04,3151.84,3150.43,3151.32,677066.0
1752668460,3151.33,3153.49,3151.04,3153.49,248704.0
1752668520,3153.49,3154.29,3152.9,3154.29,378422.0
1752668580,3154.29,3154.29,3153.25,3153.74,201124.0
1752668640,3153.74,3155.0,3153.74,3154.01,302006.0
1752668700,3153.63,3154.01,3152.3,3152.89,203944.0
1752668760,3152.9,3154.74,3152.74,3154.29,1083400.0
1752668820,3154.29,3155.49,3154.28,3154.91,503060.0
1752668880,3155.18,3158.99,3155.18,3158.48,1884482.0
1752668940,3158.67,3162.24,3158.66,3161.7,2929502.0
1752669000,3161.7,3169.49,3161.7,3164.79,9747850.0
1752669060,3164.38,3164.38,3154.07,3154.07,3293124.0
1752669120,3154.07,3161.07,3153.45,3161.07,3000302.0
1752669180,3161.07,3165.37,3160.79,3161.84,2205848.0
1752669240,3161.85,3166.44,3161.83,3165.47,2385548.0
1752669300,3165.03,3165.12,3162.26,3163.16,1375278.0
1752669360,3163.6,3164.9,3162.57,3164.27,1405064.0
1752669420,3164.27,3165.56,3163.33,3165.56,2343884.0
1752669480,3165.56,3167.91,3164.45,3167.45,3495622.0
1752669540,3167.44,3169.76,3165.66,3169.76,2445390.0
1752669600,3169.93,3169.99,3166.37,3168.89,2565368.0
1752669660,3168.89,3169.51,3167.25,3168.12,1779742.0
1752669720,3168.11,3173.08,3168.11,3170.79,4304752.0
1752669780,3171.25,3172.87,3168.5,3172.87,2185328.0
1752669840,3172.87,3172.87,3170.76,3171.47,2116700.0
1752669900,3171.47,3171.47,3168.05,3169.33,2149306.0
1752669960,3169.32,3171.05,3169.14,3170.7,1314746.0
1752670020,3170.57,3178.96,3169.15,3175.19,7324810.0
1752670080,3175.19,3175.94,3165.66,3166.1,4876186.0
1752670140,3166.14,3167.67,3165.56,3165.96,1994642.0
1752670200,3166.24,3168.87,3165.01,3166.28,2400776.0
1752670260,3166.12,3166.78,3164.24,3166.28,1734646.0
1752670320,3166.28,3169.21,3166.28,3169.05,1479392.0
1752670380,3169.05,3169.05,3165.53,3167.0,1685228.0
1752670440,3166.99,3167.74,3164.47,3164.77,1007762.0
1752670500,3164.77,3168.59,3164.45,3168.58,983886.0
1752670560,3168.58,3168.58,3164.18,3164.18,764542.0
1752670620,3164.19,3165.95,3162.56,3164.14,2531552.0
1752670680,3164.14,3165.3,3163.2,3164.58,1660474.0
1752670740,3164.58,3165.99,3163.81,3163.81,1391382.0
1752670800,3163.81,3164.64,3162.78,3162.83,2324842.0
1752670860,3162.82,3163.27,3160.61,3162.1,3153506.0
1752670920,3162.57,3162.76,3158.03,3159.35,2904794.0
1752670980,3159.01,3162.67,3159.01,3161.46,1671484.0
1752671040,3161.2,3165.84,3159.0,3165.83,3022424.0
1752671100,3165.83,3165.83,3163.62,3165.6,1908484.0
1752671160,3165.6,3165.6,3161.01,3163.38,900342.0
1752671220,3163.38,3165.28,3162.54,3165.28,1566610.0
1752671280,3165.34,3177.77,3165.34,3177.7,5842820.0
1752671340,3177.69,3185.73,3176.8,3179.46,13955158.0
1752671400,3179.16,3186.04,3177.91,3186.04,6712416.0
1752671460,3185.94,3187.62,3183.04,3183.04,7908964.0
1752671520,3183.04,3186.69,3182.81,3185.99,3925638.0
1752671580,3185.99,3185.99,3180.0,3180.94,3013850.0
1752671640,3180.93,3181.36,3178.06,3179.28,3290266.0
1752671700,3179.28,3179.47,3176.0,3176.01,2421710.0
1752671760,3175.7,3177.61,3175.03,3176.01,2059812.0
1752671820,3176.0,3176.53,3173.0,3175.8,3406758.0
1752671880,3175.8,3179.36,3175.79,3177.01,2025862.0
1752671940,3176.56,3178.31,3175.01,3176.94,1783216.0
1752672000,3176.94,3178.8,3176.35,3178.25,1144434.0
1752672060,3178.24,3178.25,3175.49,3177.62,1368814.0
1752672120,3177.62,3178.24,3175.38,3175.39,1172500.0
1752672180,3175.39,3175.87,3166.56,3171.01,4212580.0
1752672240,3171.01,3173.59,3171.01,3172.18,1317186.0
1752672300,3172.25,3175.99,3172.16,3173.89,987606.0
1752672360,3173.89,3173.89,3170.46,3171.19,872664.0
1752672420,3171.19,3171.51,3169.12,3170.42,1731534.0
1752672480,3170.42,3172.7,3170.42,3172.69,1175322.0
1752672540,3172.05,3172.05,3170.5,3171.41,885526.0
1752672600,3171.41,3171.41,3167.19,3167.19,2665660.0
1752672660,3167.01,3168.32,3165.23,3168.32,2637544.0
1752672720,3168.57,3175.69,3168.57,3175.28,2918862.0
1752672780,3175.28,3179.34,3175.28,3179.34,2386654.0
1752672840,3179.33,3179.34,3175.45,3177.83,2166232.0
1752672900,3177.99,3179.11,3174.19,3175.03,2104026.0
1752672960,3175.43,3183.36,3175.43,3181.09,4233702.0
1752673020,3181.39,3182.73,3174.24,3178.34,2857964.0
1752673080,3177.87,3182.45,3176.91,3182.03,5011526.0
1752673140,3182.58,3183.88,3178.88,3181.87,3025864.0
1752673200,3181.87,3182.06,3175.15,3175.15,3270762.0
1752673260,3175.07,3178.88,3170.4,3178.78,3654392.0
1752673320,3178.26,3179.91,3172.18,3172.89,5470522.0
1752673380,3172.69,3173.43,3169.46,3169.46,2345624.0
1752673440,3169.46,3173.62,3168.07,3172.74,2824636.0
1752673500,3172.81,3173.81,3170.06,3172.2,2981398.0
1752673560,3172.2,3176.28,3172.2,3176.28,1451586.0
1752673620,3176.28,3184.07,3174.87,3184.07,4046868.0
1752673680,3184.64,3194.32,3184.64,3185.8,18430618.0
1752673740,3186.07,3187.85,3180.25,3181.37,4640134.0
1752673800,3181.61,3184.24,3181.6,3183.15,2184546.0
1752673860,3182.99,3184.61,3175.81,3183.48,4535426.0
1752673920,3183.26,3186.52,3181.03,3186.52,3088714.0
1752673980,3186.52,3188.0,3183.81,3187.37,2436108.0
1752674040,3187.51,3189.98,3184.01,3186.06,2692788.0
1752674100,3186.04,3193.97,3184.85,3193.38,5673066.0
1752674160,3193.76,3193.76,3190.53,3192.57,4306180.0
1752674220,3192.57,3196.48,3192.49,3194.74,9535482.0
1752674280,3194.53,3196.72,3193.7,3196.3,4157508.0
1752674340,3196.58,3196.79,3194.29,3194.45,4423828.0
1752674400,3194.17,3197.49,3193.76,3194.5,4958464.0
1752674460,3194.32,3194.86,3189.68,3191.54,4615216.0
1752674520,3191.54,3193.49,3189.65,3193.49,2908928.0
1752674580,3193.47,3193.84,3191.39,3192.46,1212140.0
1752674640,3192.45,3201.36,3191.28,3199.1,8942598.0
1752674700,3198.87,3204.32,3195.05,3199.95,15490006.0
1752674760,3199.95,3200.69,3196.58,3196.58,8079424.0
1752674820,3197.81,3199.07,3187.49,3188.09,9127424.0
1752674880,3188.28,3191.53,3187.36,3187.6,8020020.0
1752674940,3187.6,3194.01,3186.18,3193.78,3097998.0
1752675000,3193.78,3194.69,3188.39,3194.69,3954936.0
1752675060,3194.99,3194.99,3187.13,3189.04,2751460.0
1752675120,3189.05,3189.7,3186.83,3187.53,3296720.0
1752675180,3187.52,3187.53,3181.23,3181.23,4606110.0
1752675240,3181.23,3182.54,3178.31,3178.6,7140812.0
1752675300,3178.59,3184.48,3178.52,3184.48,3845240.0
1752675360,3183.95,3184.48,3177.95,3178.35,5040760.0
1752675420,3178.45,3185.96,3178.44,3185.0,3216926.0
1752675480,3185.5,3189.49,3185.39,3189.49,2768598.0
1752675540,3189.62,3189.77,3188.09,3188.44,1864358.0
1752675600,3188.44,3191.37,3187.0,3191.27,3199382.0
1752675660,3191.04,3191.34,3188.59,3190.0,1442248.0
1752675720,3190.0,3191.0,3189.01,3189.41,1260896.0
1752675780,3190.22,3191.39,3189.06,3189.5,1459654.0
1752675840,3189.8,3193.45,3189.8,3192.98,1977222.0
1752675900,3193.17,3198.0,3193.17,3194.17,4736628.0
1752675960,3194.47,3195.06,3189.0,3190.5,1929186.0
1752676020,3190.24,3192.93,3189.13,3191.76,1298452.0
1752676080,3191.51,3192.64,3190.3,3191.94,838556.0
1752676140,3191.99,3195.57,3191.74,3195.01,1118906.0
1752676200,3195.19,3228.74,3192.86,3221.42,32707986.0
1752676260,3219.01,3228.63,3214.18,3220.54,38558400.0
1752676320,3220.03,3227.95,3220.03,3226.89,11755236.0
1752676380,3226.89,3244.04,3225.14,3240.46,31856138.0
1752676440,3241.28,3241.28,3234.57,3237.83,14227268.0
1752676500,3237.65,3237.65,3228.08,3228.31,13629944.0
1752676560,3228.54,3230.26,3224.18,3226.66,13321668.0
1752676620,3226.86,3237.02,3225.81,3231.38,8148224.0
1752676680,3231.38,3233.54,3225.73,3233.28,5804034.0
1752676740,3233.28,3233.99,3230.66,3233.01,3819802.0
1752676800,3232.7,3233.39,3229.75,3230.63,3877462.0
1752676860,3230.54,3230.87,3225.73,3228.54,3841372.0
1752676920,3228.54,3234.89,3228.01,3234.62,3725848.0
1752676980,3234.71,3235.57,3232.08,3232.74,2877682.0
1752677040,3232.74,3234.64,3231.6,3234.64,2639410.0
1752677100,3234.4,3237.04,3233.01,3235.84,3449688.0
1752677160,3235.84,3242.28,3234.19,3242.27,7467988.0
1752677220,3241.83,3247.68,3241.71,3246.65,11785804.0
1752677280,3246.77,3248.63,3245.5,3247.03,9790618.0
1752677340,3247.2,3265.87,3247.2,3264.38,30864474.0
1752677400,3263.69,3263.69,3252.55,3259.29,14656718.0
1752677460,3259.28,3261.51,3255.55,3260.09,6801296.0
1752677520,3260.12,3262.22,3256.65,3256.65,6271106.0
1752677580,3256.99,3257.28,3251.43,3252.61,5403754.0
1752677640,3252.35,3252.61,3235.04,3248.09,18268712.0
1752677700,3247.59,3250.71,3246.54,3249.85,6163784.0
1752677760,3249.68,3261.52,3249.68,3261.52,9740340.0
1752677820,3261.35,3261.86,3255.37,3255.45,4172870.0
1752677880,3255.67,3255.68,3250.61,3251.7,4142018.0
1752677940,3251.55,3251.9,3247.63,3250.39,6774216.0
1752678000,3250.7,3255.11,3249.99,3255.11,3379482.0
1752678060,3255.32,3257.99,3251.53,3257.99,3944092.0
1752678120,3257.99,3259.89,3254.39,3257.67,5271054.0
1752678180,3257.66,3260.47,3255.42,3255.79,4231076.0
1752678240,3256.0,3259.49,3255.05,3256.03,2654976.0
1752678300,3255.72,3259.0,3253.41,3258.54,6295816.0
1752678360,3258.54,3260.79,3257.0,3257.01,7577178.0
1752678420,3257.0,3257.01,3253.32,3253.82,5039960.0
1752678480,3254.18,3255.21,3252.58,3253.01,3109628.0
1752678540,3252.89,3255.32,3252.01,3252.01,3270942.0
1752678600,3252.09,3254.49,3250.55,3251.87,3402424.0
1752678660,3251.54,3251.66,3242.29,3242.46,7896736.0
1752678720,3243.82,3245.44,3241.78,3243.61,4721338.0
1752678780,3243.6,3243.61,3240.12,3241.63,5056950.0
1752678840,3241.63,3243.78,3240.45,3243.72,4902850.0
1752678900,3243.5,3243.74,3237.16,3237.66,7604758.0
1752678960,3237.83,3239.1,3231.04,3235.42,13248784.0
1752679020,3235.87,3235.87,3226.65,3228.94,10486536.0
1752679080,3229.34,3231.8,3224.5,3230.23,9167478.0
1752679140,3230.22,3230.54,3222.29,3227.96,8143560.0
1752679200,3227.89,3230.28,3218.64,3230.07,9349474.0
1752679260,3229.88,3229.88,3222.65,3223.09,5295344.0
1752679320,3223.06,3224.33,3217.55,3222.01,9193850.0
1752679380,3222.02,3228.0,3222.01,3225.24,5973298.0
1752679440,3225.24,3226.75,3221.98,3226.36,5768842.0
1752679500,3226.36,3233.67,3225.41,3229.29,5776274.0
1752679560,3229.52,3237.91,3229.52,3236.92,7243678.0
1752679620,3236.91,3242.99,3236.26,3241.6,6558190.0
1752679680,3241.62,3248.76,3240.16,3248.76,6808308.0
1752679740,3249.11,3249.11,3244.24,3245.88,4059380.0
1752679800,3246.4,3246.4,3229.76,3237.55,8985274.0
1752679860,3237.43,3237.43,3228.78,3232.8,9039642.0
1752679920,3233.85,3237.07,3232.94,3233.69,3137886.0
1752679980,3233.59,3233.59,3228.07,3232.4,3457876.0
1752680040,3232.39,3234.99,3229.51,3230.32,2006388.0
1752680100,3230.37,3231.04,3225.34,3226.73,6909538.0
1752680160,3226.73,3226.73,3218.51,3218.71,7210300.0
1752680220,3218.89,3219.04,3210.49,3212.01,12369318.0
1752680280,3212.0,3221.82,3206.05,3221.1,10846632.0
1752680340,3221.1,3221.1,3215.67,3218.49,4956450.0
1752680400,3218.6,3227.36,3217.78,3224.28,5103420.0
1752680460,3224.27,3229.98,3224.27,3228.07,2714480.0
1752680520,3227.71,3231.15,3227.71,3228.69,3958462.0
1752680580,3229.14,3231.0,3228.68,3229.59,2358208.0
1752680640,3229.59,3230.99,3227.21,3230.99,4020068.0
1752680700,3230.99,3236.12,3230.75,3233.75,3972602.0
1752680760,3233.54,3235.32,3230.72,3231.38,2322028.0
1752680820,3231.39,3234.5,3231.38,3233.73,2106006.0
1752680880,3233.73,3234.99,3231.81,3233.78,1803854.0
1752680940,3233.78,3237.9,3233.0,3236.56,2160902.0
1752681000,3236.56,3238.59,3234.89,3236.01,2384866.0
1752681060,3235.01,3236.09,3233.7,3234.32,1452708.0
1752681120,3234.34,3234.34,3224.0,3225.57,4699520.0
1752681180,3225.29,3232.53,3224.91,3232.14,1761890.0
1752681240,3232.78,3233.41,3229.99,3232.41,2357432.0
1752681300,3232.59,3246.33,3231.49,3238.59,11407922.0
1752681360,3233.87,3241.56,3233.87,3238.45,6395790.0
1752681420,3238.15,3240.99,3234.96,3236.29,3544232.0
1752681480,3236.16,3243.99,3235.91,3242.83,5406214.0
1752681540,3242.58,3244.47,3241.43,3243.4,2298382.0
1752681600,3243.4,3246.3,3241.4,3242.31,3748002.0
1752681660,3242.32,3244.99,3237.53,3239.09,4269348.0
1752681720,3239.09,3240.61,3235.0,3239.1,3685516.0
1752681780,3239.32,3241.46,3237.45,3240.53,1967000.0
1752681840,3240.45,3240.92,3233.61,3234.52,2526034.0
1752681900,3234.65,3238.26,3233.87,3236.63,1578916.0
1752681960,3236.72,3244.32,3236.0,3244.19,1661446.0
1752682020,3244.19,3244.33,3237.04,3237.36,2913986.0
1752682080,3237.57,3238.64,3235.0,3235.73,2135792.0
1752682140,3235.36,3240.26,3235.04,3239.93,1963786.0
1752682200,3239.99,3242.99,3236.84,3237.23,2102282.0
1752682260,3237.23,3243.74,3236.45,3243.74,2238662.0
1752682320,3243.66,3245.22,3240.5,3241.74,3269314.0
1752682380,3242.07,3244.38,3241.57,3243.07,1459734.0
1752682440,3243.07,3245.99,3242.96,3245.47,1877768.0
1752682500,3245.47,3247.39,3240.97,3242.32,2953402.0
1752682560,3242.5,3245.89,3241.44,3245.88,1247042.0
1752682620,3245.18,3248.67,3244.91,3245.97,2540492.0
1752682680,3245.28,3245.28,3239.65,3239.65,1637340.0
1752682740,3239.65,3244.39,3239.35,3244.39,2381626.0
1752682800,3244.39,3248.37,3244.39,3245.51,1769926.0
1752682860,3245.51,3246.85,3244.01,3245.58,1899132.0
1752682920,3245.57,3246.92,3243.22,3246.57,1511882.0
1752682980,3246.89,3248.3,3244.29,3245.12,2077168.0
1752683040,3244.69,3248.3,3243.46,3248.29,1167196.0
1752683100,3248.09,3249.01,3245.49,3246.04,2068176.0
1752683160,3245.5,3247.96,3244.53,3247.96,1164472.0
1752683220,3247.96,3253.31,3247.6,3253.31,4075646.0
1752683280,3254.11,3254.12,3249.5,3252.35,3455692.0
1752683340,3252.36,3272.51,3252.35,3262.38,22425162.0
1752683400,3263.11,3265.62,3258.01,3265.62,11672038.0
1752683460,3265.49,3271.13,3261.12,3270.36,6035654.0
1752683520,3270.37,3270.46,3261.27,3261.31,5201066.0
1752683580,3261.45,3262.84,3258.72,3261.77,4192942.0
1752683640,3261.72,3263.37,3258.21,3258.21,2709070.0
1752683700,3257.5,3260.59,3254.03,3255.87,5257112.0
1752683760,3255.63,3260.27,3255.01,3259.61,2652332.0
1752683820,3259.61,3259.61,3255.36,3256.21,2706688.0
1752683880,3256.37,3265.5,3256.36,3264.3,4591488.0
1752683940,3264.3,3284.29,3264.3,3278.99,23930846.0
1752684000,3278.99,3281.48,3276.0,3276.55,6396558.0
1752684060,3276.68,3277.39,3275.68,3275.68,3100610.0
1752684120,3275.45,3277.01,3273.27,3275.76,2815192.0
1752684180,3275.86,3279.45,3275.0,3278.93,12960.0
1752684240,3278.92,3278.92,3275.17,3275.17,576.0
1752684300,3275.18,3279.45,3275.18,3275.88,54236.0
1752684360,3275.35,3282.88,3275.33,3276.44,114242.0
1752684420,3276.3,3278.13,3272.5,3273.18,197028.0
1752684480,3273.74,3275.67,3268.0,3270.68,4086532.0
1752684540,3270.68,3274.65,3269.78,3271.75,317806.0
1752684600,3271.06,3276.0,3269.5,3273.94,1308.0
1752684660,3274.5,3278.0,3274.08,3275.03,1717404.0
1752684720,3275.03,3284.78,3274.72,3283.19,7407958.0
1752684780,3282.81,3282.81,3277.88,3278.66,2555636.0
1752684840,3278.66,3280.0,3277.63,3277.85,2080470.0
1752684900,3277.85,3281.95,3277.85,3279.58,1987754.0
1752684960,3279.57,3293.5,3279.06,3287.9,15234204.0
1752685020,3287.97,3287.97,3281.77,3282.23,3970482.0
1752685080,3282.23,3286.44,3282.23,3285.79,4231042.0
1752685140,3285.92,3285.92,3283.41,3285.85,1674128.0
1752685200,3285.42,3292.01,3282.48,3289.26,2933086.0
1752685260,3289.26,3292.2,3288.1,3288.58,6358.0
1752685320,3288.64,3295.76,3286.02,3294.24,17176.0
1752685380,3294.41,3294.41,3288.8,3291.01,7032.0
1752685440,3291.01,3291.77,3287.36,3291.5,5070.0
1752685500,3291.03,3291.57,3288.09,3288.88,407148.0
1752685560,3288.84,3292.8,3287.22,3292.28,1606.0
1752685620,3292.28,3293.98,3290.56,3290.62,4708.0
1752685680,3290.97,3293.21,3289.28,3290.27,17358.0
1752685740,3290.78,3291.2,3286.91,3288.32,9592.0
1752685800,3288.31,3289.12,3286.01,3286.01,3904482.0
1752685860,3286.01,3286.96,3281.44,3281.5,4360552.0
1752685920,3281.09,3284.35,3280.0,3283.0,5248104.0
1752685980,3283.0,3285.92,3283.0,3285.31,2353474.0
1752686040,3285.3,3285.81,3282.7,3284.59,1992512.0
1752686100,3284.59,3285.31,3280.54,3280.54,2571808.0
1752686160,3280.05,3282.41,3277.15,3282.4,4574904.0
1752686220,3282.47,3288.78,3282.46,3287.67,4159816.0
1752686280,3287.68,3288.05,3285.93,3286.95,2021864.0
1752686340,3287.28,3288.06,3286.02,3288.05,1792222.0
1752686400,3288.06,3295.78,3288.06,3292.88,9395440.0
1752686460,3292.58,3294.44,3280.32,3281.38,4686258.0
1752686520,3281.38,3285.73,3281.38,3284.34,2154218.0
1752686580,3284.75,3284.89,3280.68,3284.19,1987090.0
1752686640,3284.18,3287.69,3284.18,3286.01,1715622.0
1752686700,3286.01,3286.96,3281.96,3286.58,1846834.0
1752686760,3286.9,3292.43,3286.87,3289.28,2047716.0
1752686820,3289.28,3291.85,3282.38,3283.16,3831626.0
1752686880,3282.89,3287.61,3278.12,3285.21,5389506.0
1752686940,3285.21,3285.68,3284.0,3284.99,818088.0
1752687000,3284.98,3285.5,3282.09,3284.47,2351554.0
1752687060,3284.47,3285.01,3280.81,3281.57,2409918.0
1752687120,3281.91,3284.04,3280.66,3282.38,1956308.0
1752687180,3282.88,3284.86,3280.82,3283.62,1293106.0
1752687240,3283.61,3283.8,3280.66,3281.21,1557342.0
1752687300,3281.02,3282.68,3280.61,3281.11,947236.0
1752687360,3281.85,3282.88,3277.51,3277.51,3572490.0
1752687420,3277.97,3278.48,3272.72,3275.42,6091526.0
1752687480,3274.97,3278.74,3273.97,3278.71,2177546.0
1752687540,3278.99,3285.78,3278.99,3283.45,3222948.0
1752687600,3284.0,3285.17,3282.64,3283.47,1078082.0
1752687660,3283.47,3286.04,3283.12,3285.79,1857810.0
1752687720,3285.99,3288.49,3284.0,3284.53,2421388.0
1752687780,3285.04,3287.32,3285.0,3286.79,1647442.0
1752687840,3286.8,3287.0,3285.0,3286.61,884070.0
1752687900,3286.61,3295.52,3286.0,3289.94,5671804.0
1752687960,3290.07,3293.76,3290.01,3293.11,4340480.0
1752688020,3292.02,3293.34,3290.42,3292.64,1735832.0
1752688080,3292.4,3299.08,3292.0,3293.47,6471516.0
1752688140,3293.47,3294.97,3291.36,3294.15,2688380.0
1752688200,3294.15,3294.15,3284.02,3286.0,5667864.0
1752688260,3286.01,3295.43,3285.53,3292.01,3153852.0
1752688320,3293.98,3311.71,3293.98,3307.81,26330394.0
1752688380,3307.73,3320.0,3305.06,3311.23,30810198.0
1752688440,3311.52,3327.03,3307.09,3320.82,9646200.0
1752688500,3320.58,3320.82,3306.83,3309.4,14455496.0
1752688560,3308.5,3313.61,3308.5,3310.81,5136912.0
1752688620,3310.81,3312.34,3309.01,3311.0,1879666.0
1752688680,3311.0,3311.39,3309.25,3309.49,1868058.0
1752688740,3310.35,3316.74,3309.19,3316.14,4786264.0
1752688800,3316.14,3318.4,3313.19,3316.78,4972088.0
1752688860,3316.87,3318.7,3315.88,3317.51,2705492.0
1752688920,3317.51,3330.48,3317.08,3325.1,13574730.0
1752688980,3326.45,3328.62,3321.82,3325.12,7914086.0
1752689040,3324.67,3335.0,3323.05,3333.88,13063764.0
1752689100,3333.53,3348.38,3330.73,3346.12,22284524.0
1752689160,3346.12,3358.73,3343.32,3348.0,23735142.0
1752689220,3348.0,3351.3,3346.97,3347.0,7394544.0
1752689280,3346.99,3347.38,3340.59,3343.81,8911554.0
1752689340,3343.45,3347.91,3342.03,3347.45,5362306.0
1752689400,3346.87,3346.87,3339.2,3342.09,6149346.0
1752689460,3342.01,3342.01,3333.89,3335.62,8309480.0
1752689520,3335.63,3335.63,3329.93,3332.24,7966396.0
1752689580,3332.42,3338.8,3331.01,3337.64,4630208.0
1752689640,3337.79,3337.79,3332.0,3336.73,3575472.0
1752689700,3336.58,3343.72,3332.6,3343.43,4929838.0
1752689760,3343.43,3344.69,3340.43,3342.98,3738014.0
1752689820,3342.99,3344.21,3339.34,3342.95,2545028.0
1752689880,3342.95,3343.89,3339.0,3339.37,1558762.0
1752689940,3339.37,3341.72,3336.11,3339.69,2640348.0
1752690000,3339.45,3341.61,3336.49,3339.32,1986294.0
1752690060,3340.44,3341.58,3339.65,3339.88,1245390.0
1752690120,3339.87,3344.71,3337.68,3344.32,3689888.0
1752690180,3344.32,3344.99,3339.08,3341.26,1495214.0
1752690240,3341.06,3343.38,3340.2,3343.38,957330.0
1752690300,3343.54,3346.24,3341.24,3345.42,2311042.0
1752690360,3345.15,3352.86,3340.77,3340.77,7986472.0
1752690420,3342.17,3349.01,3341.36,3347.37,1828724.0
1752690480,3347.99,3351.94,3347.99,3348.44,3113924.0
1752690540,3348.45,3348.45,3341.35,3342.73,2564848.0
1752690600,3343.19,3350.2,3343.19,3347.77,4743066.0
1752690660,3347.15,3347.15,3344.0,3345.12,1709782.0
1752690720,3345.12,3349.63,3343.28,3348.05,3486620.0
1752690780,3348.05,3348.65,3343.25,3346.37,5640798.0
1752690840,3346.61,3350.84,3346.61,3349.06,4212388.0
1752690900,3349.06,3353.98,3347.1,3352.71,4184438.0
1752690960,3352.87,3370.65,3352.21,3358.46,23696030.0
1752691020,3358.07,3361.51,3352.84,3353.35,6902344.0
1752691080,3353.56,3356.37,3351.99,3354.14,4217776.0
1752691140,3354.14,3357.69,3353.25,3356.3,4728384.0
1752691200,3355.98,3359.63,3352.58,3359.63,7546282.0
1752691260,3359.63,3360.83,3356.37,3359.88,3421542.0
1752691320,3359.01,3359.02,3356.27,3356.56,1470668.0
1752691380,3357.23,3357.44,3352.4,3354.14,3790756.0
1752691440,3354.14,3356.08,3353.0,3354.41,1201034.0
1752691500,3354.4,3354.7,3351.54,3353.1,2831916.0
1752691560,3353.54,3353.64,3351.52,3351.52,1967572.0
1752691620,3351.53,3354.0,3344.91,3344.97,6176046.0
1752691680,3344.66,3344.66,3334.8,3337.35,10979958.0
1752691740,3337.77,3341.64,3332.95,3341.37,5301968.0
1752691800,3341.0,3341.0,3327.65,3334.74,13193836.0
1752691860,3334.91,3335.09,3329.09,3331.55,4441004.0
1752691920,3331.54,3337.25,3331.54,3337.24,2567962.0
1752691980,3337.06,3337.79,3335.6,3336.43,1396110.0
1752692040,3336.43,3339.33,3336.43,3339.33,1678472.0
1752692100,3339.33,3339.83,3335.69,3336.63,1675522.0
1752692160,3336.64,3336.64,3332.13,3333.46,2115842.0
1752692220,3332.87,3334.37,3332.31,3332.88,1040180.0
1752692280,3332.65,3333.75,3328.2,3329.35,4622526.0
1752692340,3329.35,3334.93,3329.22,3334.93,1877188.0
1752692400,3334.92,3338.9,3334.55,3338.9,2233088.0
1752692460,3338.86,3338.86,3335.7,3338.42,1435142.0
1752692520,3338.41,3340.41,3336.4,3338.68,2382502.0
1752692580,3338.68,3340.82,3336.31,3337.22,1747804.0
1752692640,3336.86,3341.97,3336.61,3337.52,2111414.0
1752692700,3337.49,3338.27,3334.81,3338.27,2226162.0
1752692760,3338.46,3341.0,3337.5,3340.99,1030404.0
1752692820,3340.67,3340.81,3338.24,3340.81,1298944.0
1752692880,3340.99,3343.52,3340.99,3341.48,2257860.0
1752692940,3341.48,3347.66,3339.0,3347.07,5684928.0
1752693000,3347.07,3349.03,3344.25,3344.25,3998524.0
1752693060,3344.25,3346.87,3342.46,3345.46,1550976.0
1752693120,3345.45,3345.46,3339.2,3341.94,2782846.0
1752693180,3342.61,3343.99,3341.98,3343.32,814722.0
1752693240,3343.48,3346.52,3342.98,3345.92,1187256.0
1752693300,3345.93,3348.86,3345.52,3347.45,1354690.0
1752693360,3347.45,3349.0,3345.8,3348.77,1388588.0
1752693420,3348.77,3356.34,3348.24,3352.42,5730306.0
1752693480,3352.4,3352.4,3345.65,3347.43,3435624.0
1752693540,3347.76,3352.75,3347.76,3351.33,1894174.0
1752693600,3351.32,3351.53,3349.54,3351.53,1237874.0
1752693660,3351.41,3355.92,3350.24,3350.24,4613222.0
1752693720,3350.24,3357.98,3350.24,3357.98,2219388.0
1752693780,3357.98,3358.23,3353.58,3355.29,3274724.0
1752693840,3355.28,3360.62,3355.04,3360.39,3315582.0
1752693900,3360.11,3366.73,3359.0,3360.11,6658790.0
1752693960,3360.11,3364.46,3358.56,3360.15,3040966.0
1752694020,3360.15,3360.15,3354.4,3356.35,2088568.0
1752694080,3356.36,3362.61,3355.54,3362.15,2635286.0
1752694140,3361.99,3361.99,3358.41,3359.13,1745616.0
1752694200,3359.13,3359.13,3344.08,3348.85,6691614.0
1752694260,3348.77,3350.0,3345.56,3349.51,3909934.0
1752694320,3349.52,3356.72,3349.51,3351.54,3100132.0
1752694380,3351.54,3358.72,3350.76,3358.54,2985424.0
1752694440,3358.53,3361.97,3357.85,3361.94,3247750.0
1752694500,3361.3,3363.25,3358.7,3361.18,2604616.0
1752694560,3361.65,3364.23,3360.65,3363.44,2706374.0
1752694620,3363.8,3376.84,3363.8,3371.05,14408052.0
1752694680,3371.1,3372.75,3365.01,3370.43,5179164.0
1752694740,3370.24,3371.03,3365.45,3369.07,3674164.0
1752694800,3369.07,3369.42,3366.03,3366.03,2461330.0
1752694860,3366.04,3369.31,3364.34,3368.37,2335336.0
1752694920,3368.07,3369.77,3361.51,3363.37,2596602.0
1752694980,3363.6,3365.52,3360.0,3360.3,1587596.0
1752695040,3360.07,3361.98,3357.13,3360.39,2521602.0
1752695100,3360.39,3365.97,3359.91,3365.97,2305648.0
1752695160,3365.99,3365.99,3361.0,3361.2,1903110.0
1752695220,3360.67,3365.33,3360.06,3364.61,1767780.0
1752695280,3364.6,3367.89,3363.34,3364.27,1203958.0
1752695340,3363.73,3365.4,3362.41,3364.74,1473590.0
1752695400,3365.01,3365.01,3357.39,3357.39,3772938.0
1752695460,3357.6,3359.34,3356.99,3358.65,2683378.0
1752695520,3358.82,3359.54,3355.0,3355.91,1238032.0
1752695580,3355.91,3364.5,3355.75,3364.5,1974444.0
1752695640,3364.5,3369.5,3363.75,3369.38,2514352.0
1752695700,3369.53,3373.62,3363.6,3373.07,8891974.0
1752695760,3372.34,3373.99,3367.38,3373.99,2676454.0
1752695820,3373.13,3373.25,3369.4,3370.17,1934426.0
1752695880,3369.44,3377.3,3369.43,3375.85,3234142.0
1752695940,3374.46,3382.0,3373.24,3381.77,12643516.0
1752696000,3381.81,3384.03,3377.37,3383.01,7163760.0
1752696060,3382.76,3387.67,3374.69,3376.09,8362100.0
1752696120,3374.64,3382.47,3373.9,3380.63,4637868.0
1752696180,3380.63,3386.28,3380.42,3385.05,3542484.0
1752696240,3385.21,3394.48,3384.14,3393.05,9157880.0
1752696300,3393.6,3396.52,3389.76,3395.56,8828344.0
1752696360,3395.79,3397.87,3395.27,3396.86,5315740.0
1752696420,3396.86,3406.45,3390.82,3398.9,22076372.0
1752696480,3398.91,3409.42,3398.69,3408.36,15043414.0
1752696540,3407.34,3408.49,3392.78,3402.2,16103578.0
1752696600,3402.24,3402.24,3393.35,3393.76,4982688.0
1752696660,3394.11,3394.11,3378.8,3381.0,11369244.0
1752696720,3381.35,3390.71,3380.66,3388.98,6578592.0
1752696780,3388.51,3391.34,3384.69,3390.01,4294498.0
1752696840,3390.01,3391.92,3387.59,3390.98,3889904.0
1752696900,3390.32,3394.38,3388.09,3390.3,6078058.0
1752696960,3390.3,3398.39,3390.3,3397.59,3686220.0
1752697020,3397.72,3407.23,3394.02,3405.57,10586784.0
1752697080,3406.55,3419.47,3406.24,3416.01,21600336.0
1752697140,3414.31,3418.0,3412.42,3417.14,9317794.0
1752697200,3417.14,3417.82,3411.51,3415.32,6044116.0
1752697260,3415.32,3415.32,3407.32,3409.36,6198174.0
1752697320,3409.59,3415.38,3409.59,3414.96,5306130.0
1752697380,3415.49,3423.56,3413.87,3420.88,12895416.0
1752697440,3421.54,3421.72,3413.88,3420.24,4863084.0
1752697500,3420.25,3420.31,3413.27,3414.33,4367580.0
1752697560,3414.35,3419.58,3414.32,3417.84,3251616.0
1752697620,3417.54,3417.54,3413.98,3414.38,1866388.0
1752697680,3414.38,3416.46,3412.23,3412.23,2271882.0
1752697740,3412.23,3415.99,3408.94,3412.97,4405968.0
1752697800,3413.04,3415.78,3409.0,3409.82,2534708.0
1752697860,3410.08,3410.08,3386.94,3393.99,17594038.0
1752697920,3393.55,3396.76,3391.66,3393.11,4468824.0
1752697980,3393.22,3399.83,3393.07,3399.83,5896366.0
1752698040,3399.96,3404.31,3399.96,3401.48,4320954.0
1752698100,3401.86,3407.26,3400.27,3405.03,3740520.0
1752698160,3405.04,3405.12,3397.88,3397.89,2069830.0
1752698220,3398.32,3401.02,3395.64,3398.44,2841016.0
1752698280,3398.44,3400.49,3396.97,3400.49,1699716.0
1752698340,3400.48,3401.6,3397.64,3398.46,2075788.0
1752698400,3398.47,3399.32,3393.16,3393.45,1568430.0
1752698460,3393.87,3395.23,3393.16,3394.75,1297852.0
1752698520,3395.24,3395.92,3391.4,3393.48,2282470.0
1752698580,3393.49,3395.34,3393.33,3395.34,876092.0
1752698640,3395.09,3401.3,3393.82,3401.29,2939854.0
1752698700,3401.3,3401.3,3390.53,3391.29,2003054.0
1752698760,3391.28,3391.29,3379.61,3382.32,10976642.0
1752698820,3382.32,3386.64,3379.61,3385.21,4156314.0
1752698880,3385.2,3387.51,3383.19,3383.62,1720626.0
1752698940,3383.7,3384.99,3376.01,3379.98,6660276.0
1752699000,3379.37,3381.84,3378.17,3381.76,3076350.0
1752699060,3381.0,3384.63,3381.0,3383.85,2401188.0
1752699120,3384.17,3384.17,3374.9,3375.53,4602110.0
1752699180,3375.9,3380.45,3375.13,3376.78,2657148.0
1752699240,3376.78,3377.06,3366.83,3374.42,12382296.0
1752699300,3374.42,3380.45,3373.79,3378.67,3771796.0
1752699360,3378.67,3379.0,3375.0,3375.01,2837156.0
1752699420,3375.0,3380.69,3374.47,3380.69,1972738.0
1752699480,3380.3,3383.23,3379.0,3382.75,3474124.0
1752699540,3382.75,3382.75,3378.92,3379.32,1147426.0
1752699600,3379.32,3383.1,3378.56,3378.79,3742778.0
1752699660,3378.78,3379.61,3377.52,3378.11,1438398.0
1752699720,3378.11,3379.2,3375.4,3375.41,1753066.0
1752699780,3375.2,3375.85,3371.33,3371.33,3128694.0
1752699840,3371.34,3373.99,3371.0,3372.7,2153826.0
1752699900,3372.69,3376.58,3372.35,3375.15,1490676.0
1752699960,3376.29,3377.52,3374.67,3376.99,1202356.0
1752700020,3376.99,3379.08,3375.49,3378.87,958490.0
1752700080,3378.99,3378.99,3373.09,3373.56,853508.0
1752700140,3373.74,3375.0,3372.85,3375.0,1426004.0
1752700200,3375.0,3378.88,3374.77,3378.38,1642810.0
1752700260,3378.38,3381.28,3377.98,3379.69,2156948.0
1752700320,3379.69,3389.28,3379.69,3386.91,5982266.0
1752700380,3387.94,3389.99,3382.76,3384.34,3963232.0
1752700440,3384.35,3385.36,3379.35,3379.36,1823174.0
1752700500,3379.35,3380.7,3376.22,3379.76,2636788.0
1752700560,3379.77,3384.35,3379.77,3383.96,1580800.0
1752700620,3384.11,3384.95,3382.06,3383.11,849254.0
1752700680,3382.77,3385.99,3382.63,3385.99,915180.0
1752700740,3386.21,3389.09,3385.01,3388.02,1563788.0
1752700800,3388.03,3388.99,3386.33,3387.0,898398.0
1752700860,3387.0,3387.71,3385.16,3385.16,933504.0
1752700920,3385.16,3386.18,3383.8,3386.05,1066588.0
1752700980,3386.05,3391.7,3385.61,3391.02,2386134.0
1752701040,3391.72,3398.18,3390.46,3390.48,5199016.0
1752701100,3390.48,3393.83,3389.57,3393.34,2468566.0
1752701160,3393.33,3393.34,3390.64,3391.85,860158.0
1752701220,3391.85,3393.86,3391.35,3393.2,1113698.0
1752701280,3393.2,3395.33,3392.11,3395.33,1149278.0
1752701340,3395.33,3395.5,3390.0,3392.81,1994390.0
1752701400,3392.81,3392.81,3389.19,3389.34,1492128.0
1752701460,3389.0,3390.49,3386.28,3387.89,3273812.0
1752701520,3387.89,3388.08,3382.88,3383.98,1340536.0
1752701580,3383.98,3383.98,3382.56,3382.83,1158228.0
1752701640,3382.51,3384.49,3382.5,3383.27,852882.0
1752701700,3383.27,3383.56,3372.99,3375.36,3717130.0
1752701760,3375.37,3377.72,3373.7,3374.49,2472610.0
1752701820,3374.5,3375.31,3354.41,3354.41,14327706.0
1752701880,3354.4,3365.94,3341.4,3361.56,18543946.0
1752701940,3361.99,3371.25,3361.57,3369.8,4580970.0
1752702000,3369.62,3369.62,3364.44,3368.8,2748632.0
1752702060,3368.79,3371.92,3368.32,3371.92,2068870.0
1752702120,3372.6,3373.88,3362.36,3364.54,3703860.0
1752702180,3364.89,3365.31,3361.32,3363.35,2552156.0
1752702240,3363.59,3367.54,3362.46,3365.88,1261172.0
1752702300,3367.49,3372.31,3367.49,3372.31,1469596.0
1752702360,3372.31,3375.99,3372.31,3374.62,1536414.0
1752702420,3374.62,3382.11,3374.62,3376.55,2657344.0
1752702480,3376.21,3379.36,3376.06,3376.39,1213900.0
1752702540,3376.39,3376.39,3373.23,3375.55,872146.0
1752702600,3375.55,3376.38,3374.9,3376.38,600204.0
1752702660,3376.7,3378.65,3376.32,3378.26,869962.0
1752702720,3378.27,3378.27,3374.31,3374.69,818288.0
1752702780,3375.43,3376.82,3374.18,3374.98,667778.0
1752702840,3374.98,3375.35,3371.49,3372.19,526510.0
1752702900,3372.78,3373.76,3371.48,3372.33,592280.0
1752702960,3372.34,3372.34,3371.49,3371.68,476130.0
1752703020,3371.68,3372.43,3371.1,3371.1,629556.0
1752703080,3371.11,3371.39,3368.01,3369.2,2387870.0
1752703140,3369.29,3373.31,3369.29,3373.31,481642.0
1752703200,3373.31,3382.37,3372.99,3382.36,2426836.0
1752703260,3382.57,3382.97,3374.68,3375.46,2129674.0
1752703320,3375.46,3382.8,3374.85,3382.59,1990608.0
1752703380,3382.58,3382.59,3376.61,3382.15,1298326.0
1752703440,3382.15,3382.15,3378.02,3379.59,808926.0
1752703500,3379.59,3382.14,3378.46,3380.82,895748.0
1752703560,3380.82,3384.98,3379.65,3383.98,1168556.0
1752703620,3384.05,3386.5,3381.04,3381.56,1644684.0
1752703680,3381.56,3388.83,3381.56,3388.19,2415822.0
1752703740,3388.01,3388.01,3384.67,3386.43,1125510.0
1752703800,3386.09,3386.09,3382.06,3384.66,1141142.0
1752703860,3385.24,3385.24,3381.85,3383.94,515150.0
1752703920,3383.81,3385.35,3381.6,3384.04,524210.0
1752703980,3384.3,3384.3,3381.3,3381.31,616806.0
1752704040,3381.3,3384.0,3381.14,3383.53,753220.0
1752704100,3383.2,3383.98,3380.01,3380.13,508656.0
1752704160,3379.68,3382.7,3378.89,3382.33,1248730.0
1752704220,3382.33,3382.97,3379.27,3382.97,1087714.0
1752704280,3383.2,3385.49,3379.53,3379.53,1021718.0
1752704340,3379.7,3384.0,3379.26,3383.99,581610.0
1752704400,3384.92,3387.16,3382.94,3382.94,2278972.0
1752704460,3382.95,3385.8,3380.85,3385.8,781692.0
1752704520,3385.79,3386.2,3382.84,3382.84,879986.0
1752704580,3382.91,3385.7,3382.26,3384.84,469810.0
1752704640,3384.74,3384.74,3382.85,3383.01,787654.0
1752704700,3382.86,3382.86,3377.03,3377.03,1706572.0
1752704760,3377.01,3378.31,3375.16,3378.01,1819092.0
1752704820,3377.74,3377.8,3372.07,3373.26,2319868.0
1752704880,3373.17,3374.24,3372.33,3373.81,864078.0
1752704940,3373.82,3375.66,3373.71,3374.03,756564.0
1752705000,3374.03,3375.24,3373.13,3374.33,1131872.0
1752705060,3374.33,3374.34,3371.11,3371.36,1327158.0
1752705120,3371.36,3372.13,3368.0,3368.01,2070488.0
1752705180,3368.01,3369.44,3366.24,3366.98,2440710.0
1752705240,3366.98,3368.51,3366.0,3366.01,1539944.0
1752705300,3366.01,3373.61,3365.22,3373.6,1947534.0
1752705360,3372.93,3373.16,3368.0,3368.01,1071786.0
1752705420,3368.0,3369.21,3364.2,3364.52,1762314.0
1752705480,3364.52,3366.47,3363.52,3364.42,1545242.0
1752705540,3364.21,3364.98,3361.34,3361.34,2302034.0
1752705600,3361.57,3364.71,3361.18,3361.8,1335146.0
1752705660,3361.81,3362.84,3350.24,3354.97,9333718.0
1752705720,3355.13,3356.01,3352.05,3354.42,3179940.0
1752705780,3354.42,3355.97,3352.15,3354.79,1717074.0
1752705840,3354.8,3362.68,3354.79,3362.55,2729410.0
1752705900,3362.55,3363.84,3359.1,3359.23,1628466.0
1752705960,3359.23,3359.24,3354.79,3357.01,1888574.0
1752706020,3356.8,3357.72,3353.33,3353.33,1140958.0
1752706080,3354.09,3355.96,3351.38,3354.0,3080336.0
1752706140,3354.0,3354.36,3350.61,3351.35,2518706.0
1752706200,3351.34,3356.7,3350.2,3354.53,2669872.0
1752706260,3354.52,3354.53,3350.5,3350.5,1910382.0
1752706320,3350.5,3353.72,3349.48,3353.39,1991106.0
1752706380,3352.94,3357.57,3352.4,3357.57,1689230.0
1752706440,3357.57,3357.89,3353.86,3356.3,2128890.0
1752706500,3356.3,3358.95,3355.68,3358.95,1187222.0
1752706560,3358.95,3359.67,3356.98,3356.98,1756140.0
1752706620,3357.17,3357.52,3354.15,3356.73,1015160.0
1752706680,3356.56,3358.39,3355.21,3358.39,648450.0
1752706740,3358.39,3362.49,3358.39,3362.33,1227986.0
1752706800,3362.33,3364.72,3361.36,3363.31,1875512.0
1752706860,3363.5,3363.82,3360.73,3360.94,858074.0
1752706920,3360.94,3361.0,3358.86,3360.67,1029458.0
1752706980,3360.75,3360.9,3354.31,3354.33,1215760.0
1752707040,3354.01,3354.11,3350.02,3350.98,2110318.0
1752707100,3350.85,3355.66,3349.25,3355.66,2618314.0
1752707160,3355.99,3357.89,3354.17,3356.53,1765200.0
1752707220,3356.52,3357.6,3354.0,3357.12,628552.0
1752707280,3357.01,3358.03,3355.69,3355.77,1188980.0
1752707340,3355.7,3357.6,3353.26,3353.26,782324.0
1752707400,3353.26,3354.75,3352.81,3353.6,641670.0
1752707460,3353.6,3354.54,3351.77,3354.54,713124.0
1752707520,3354.58,3355.22,3353.46,3353.67,503418.0
1752707580,3353.67,3357.59,3353.43,3357.58,732316.0
1752707640,3357.58,3358.99,3356.05,3358.99,1069222.0
1752707700,3359.05,3359.05,3353.25,3353.25,1071850.0
1752707760,3353.25,3353.25,3349.69,3350.05,1711164.0
1752707820,3349.86,3350.39,3348.0,3348.01,1564412.0
1752707880,3347.64,3349.13,3346.53,3347.42,2285402.0
1752707940,3347.42,3347.87,3345.32,3345.32,1873724.0
1752708000,3345.44,3357.94,3345.39,3357.94,4086422.0
1752708060,3357.99,3361.28,3355.8,3356.06,3105624.0
1752708120,3356.06,3359.83,3355.82,3359.67,994482.0
1752708180,3359.67,3361.0,3358.56,3360.54,783222.0
1752708240,3360.54,3372.95,3360.19,3368.04,6563558.0
1752708300,3369.51,3370.69,3365.83,3365.83,2041978.0
1752708360,3366.14,3366.35,3363.2,3366.09,1338262.0
1752708420,3365.89,3365.89,3362.92,3365.56,724948.0
1752708480,3365.56,3368.22,3364.81,3367.07,724546.0
1752708540,3367.07,3367.21,3366.01,3366.13,456942.0
1752708600,3366.13,3367.06,3362.59,3362.59,966530.0
1752708660,3362.6,3363.66,3358.74,3362.66,1634144.0
1752708720,3362.65,3364.6,3361.2,3361.32,1055992.0
1752708780,3361.32,3361.32,3356.97,3357.2,1389478.0
1752708840,3357.2,3357.72,3355.65,3356.42,1035156.0
1752708900,3356.42,3357.9,3355.0,3355.86,801572.0
1752708960,3355.87,3355.87,3352.68,3353.28,973728.0
1752709020,3353.28,3359.6,3353.28,3357.75,2539312.0
1752709080,3357.27,3358.41,3355.99,3356.42,719104.0
1752709140,3355.45,3363.17,3354.63,3360.44,1079626.0
1752709200,3360.44,3363.97,3359.65,3362.95,1325750.0
1752709260,3362.95,3364.47,3361.35,3364.47,729232.0
1752709320,3364.65,3364.97,3362.4,3363.04,772816.0
1752709380,3363.11,3365.76,3362.5,3365.02,593508.0
1752709440,3365.35,3367.5,3364.05,3367.5,806728.0
1752709500,3367.5,3368.79,3365.31,3365.31,2321222.0
1752709560,3365.31,3366.97,3364.62,3366.38,623354.0
1752709620,3366.57,3368.96,3366.38,3368.96,705284.0
1752709680,3368.95,3370.17,3367.89,3368.67,1391496.0
1752709740,3368.66,3369.07,3367.18,3367.38,568392.0
1752709800,3367.17,3367.88,3363.34,3363.35,1752608.0
1752709860,3363.34,3367.65,3362.93,3365.59,953596.0
1752709920,3366.37,3367.08,3364.53,3367.01,386310.0
1752709980,3367.01,3369.0,3367.01,3368.26,466904.0
1752710040,3368.27,3370.13,3365.62,3369.93,843164.0
1752710100,3369.93,3369.93,3365.83,3366.17,538752.0
1752710160,3366.18,3367.67,3365.8,3367.52,390598.0
1752710220,3367.52,3369.98,3367.21,3369.98,1357532.0
1752710280,3369.98,3371.19,3369.1,3369.59,1034534.0
1752710340,3369.59,3374.46,3369.14,3370.54,1663260.0
1752710400,3370.54,3372.67,3370.54,3371.52,1077982.0
1752710460,3371.53,3373.73,3370.9,3373.21,1216938.0
1752710520,3373.37,3373.37,3369.59,3371.72,1410174.0
1752710580,3371.73,3379.88,3371.72,3378.77,2852532.0
1752710640,3378.77,3382.86,3378.1,3381.01,3102122.0
1752710700,3381.01,3381.51,3377.92,3380.63,3083704.0
1752710760,3380.89,3381.5,3377.43,3377.43,1496756.0
1752710820,3377.12,3378.18,3373.0,3373.01,1949238.0
1752710880,3372.84,3375.62,3370.25,3370.25,1391366.0
1752710940,3369.59,3370.37,3366.36,3370.37,3511154.0
1752711000,3370.38,3373.63,3369.3,3373.62,810490.0
1752711060,3374.07,3375.71,3369.77,3375.43,1873596.0
1752711120,3375.78,3378.71,3374.15,3375.87,1877166.0
1752711180,3375.86,3375.87,3370.43,3371.54,1108898.0
1752711240,3371.6,3374.31,3371.6,3373.39,673060.0
1752711300,3373.39,3376.45,3373.39,3375.31,805768.0
1752711360,3375.31,3376.98,3373.4,3374.9,1601378.0
1752711420,3374.9,3376.67,3373.0,3373.0,791846.0
1752711480,3373.01,3377.29,3373.0,3376.49,597418.0
1752711540,3376.48,3377.13,3375.41,3376.26,484682.0
1752711600,3376.26,3378.33,3375.38,3377.93,375786.0
1752711660,3378.01,3388.45,3378.01,3386.08,4518512.0
1752711720,3385.8,3386.39,3381.59,3383.28,2937590.0
1752711780,3383.0,3385.17,3380.7,3380.71,1345776.0
1752711840,3381.35,3398.28,3381.35,3391.26,6216834.0
1752711900,3392.0,3394.67,3386.85,3388.47,3577228.0
1752711960,3388.47,3390.92,3387.5,3390.55,2426588.0
1752712020,3390.79,3392.14,3388.81,3389.01,1199214.0
1752712080,3388.74,3388.74,3382.03,3382.25,1594154.0
1752712140,3382.25,3384.67,3382.01,3382.01,1463894.0
1752712200,3382.01,3382.5,3377.95,3382.41,4895728.0
1752712260,3382.71,3386.17,3382.1,3383.75,1183072.0
1752712320,3383.76,3385.05,3377.77,3378.56,1501146.0
1752712380,3378.22,3380.67,3377.88,3379.0,990312.0
1752712440,3379.01,3381.17,3377.43,3379.93,1668586.0
1752712500,3379.93,3380.1,3377.12,3377.79,818558.0
1752712560,3378.07,3378.52,3376.0,3376.0,919016.0
1752712620,3376.0,3382.43,3375.43,3382.31,953572.0
1752712680,3383.04,3386.29,3381.93,3382.3,1737118.0
1752712740,3382.29,3382.29,3380.3,3381.56,613252.0
1752712800,3381.56,3385.27,3380.94,3384.31,512056.0
1752712860,3384.1,3387.43,3383.0,3386.84,1585242.0
1752712920,3386.23,3391.54,3386.23,3391.54,1380456.0
1752712980,3391.53,3391.54,3386.06,3386.32,956200.0
1752713040,3386.32,3387.35,3385.2,3386.63,849968.0
1752713100,3386.63,3386.89,3382.93,3386.89,805208.0
1752713160,3386.89,3389.76,3384.63,3384.63,792218.0
1752713220,3384.25,3386.99,3384.25,3386.57,827488.0
1752713280,3386.51,3387.84,3386.01,3386.12,694902.0
1752713340,3386.13,3389.9,3384.9,3387.31,2635260.0
1752713400,3387.46,3387.46,3381.11,3382.81,1451810.0
1752713460,3382.62,3389.61,3382.62,3389.61,806622.0
1752713520,3389.67,3395.25,3388.56,3395.25,1967096.0
1752713580,3395.19,3395.19,3390.87,3394.48,3457106.0
1752713640,3394.65,3396.74,3389.89,3392.0,1827318.0
1752713700,3391.81,3391.81,3385.85,3385.86,1657728.0
1752713760,3385.86,3386.18,3382.66,3382.66,1745020.0
1752713820,3382.66,3384.99,3382.14,3382.36,1213054.0
1752713880,3382.36,3384.68,3380.02,3380.05,1624372.0
1752713940,3380.01,3380.01,3375.7,3375.7,2134278.0
1752714000,3375.7,3380.34,3373.97,3378.65,3095300.0
1752714060,3378.08,3383.18,3378.08,3381.94,1098536.0
1752714120,3381.51,3381.51,3378.0,3378.18,1037242.0
1752714180,3379.23,3381.2,3378.06,3378.07,925346.0
1752714240,3378.06,3380.66,3378.06,3380.45,704210.0
1752714300,3380.49,3385.92,3379.23,3385.92,695588.0
1752714360,3385.41,3390.93,3385.41,3388.12,1938822.0
1752714420,3387.48,3392.33,3386.27,3390.95,1205384.0
1752714480,3390.95,3392.99,3389.45,3391.64,1515358.0
1752714540,3391.54,3392.32,3385.74,3386.09,1345266.0
1752714600,3386.08,3389.99,3384.08,3389.16,1573012.0
1752714660,3389.28,3389.78,3385.01,3385.01,989560.0
1752714720,3385.01,3390.35,3384.65,3390.35,804898.0
1752714780,3390.65,3393.28,3390.2,3392.8,1171820.0
1752714840,3392.97,3394.99,3390.0,3394.99,1075802.0
1752714900,3394.99,3395.23,3390.71,3392.43,1734298.0
1752714960,3392.42,3392.78,3385.13,3385.13,1692878.0
1752715020,3385.01,3390.66,3384.79,3386.21,2645048.0
1752715080,3386.21,3387.03,3382.01,3382.23,1162952.0
1752715140,3382.35,3384.01,3380.0,3381.0,1852266.0
1752715200,3381.3,3381.85,3379.1,3381.47,1790058.0
1752715260,3381.23,3382.92,3378.01,3378.01,1365316.0
1752715320,3377.6,3377.98,3366.09,3367.0,3643684.0
1752715380,3366.56,3369.63,3365.3,3369.44,4090750.0
1752715440,3369.91,3372.25,3367.33,3371.69,2145198.0
1752715500,3371.57,3371.57,3366.33,3367.34,1801022.0
1752715560,3367.34,3371.32,3366.93,3369.35,1834616.0
1752715620,3369.48,3378.47,3368.2,3378.47,1541440.0
1752715680,3378.26,3378.26,3375.24,3376.19,956396.0
1752715740,3376.01,3376.75,3372.12,3373.25,1009566.0
1752715800,3373.38,3373.5,3365.72,3367.0,2123082.0
1752715860,3366.99,3371.0,3366.99,3367.57,1113908.0
1752715920,3367.52,3368.39,3358.3,3359.64,4221242.0
1752715980,3359.64,3359.7,3350.71,3353.11,7618564.0
1752716040,3353.35,3353.35,3340.0,3344.16,10474696.0
1752716100,3344.16,3349.19,3342.67,3348.82,5485694.0
1752716160,3348.81,3353.56,3348.81,3349.17,2424992.0
1752716220,3349.33,3350.67,3345.41,3345.82,2646958.0
1752716280,3346.04,3348.18,3343.93,3345.73,3148670.0
1752716340,3345.73,3353.26,3345.73,3352.43,3443564.0
1752716400,3352.38,3353.61,3348.52,3350.43,1918206.0
1752716460,3350.43,3351.62,3347.72,3348.01,1222766.0
1752716520,3348.47,3350.33,3346.28,3348.87,1223246.0
1752716580,3349.02,3350.92,3348.0,3348.01,1104240.0
1752716640,3347.11,3348.99,3346.25,3348.99,1005916.0
1752716700,3348.26,3348.32,3341.21,3343.41,3001110.0
1752716760,3343.22,3345.69,3335.6,3338.05,6525410.0
1752716820,3338.01,3338.01,3325.68,3325.94,16036540.0
1752716880,3325.52,3328.2,3311.38,3317.47,20507734.0
1752716940,3316.81,3321.34,3312.64,3317.2,7619876.0
1752717000,3316.53,3324.05,3311.41,3324.05,7890484.0
1752717060,3324.08,3326.66,3323.7,3323.95,5593458.0
1752717120,3323.95,3327.52,3320.75,3320.75,2983386.0
1752717180,3321.1,3325.3,3321.1,3324.98,2293728.0
1752717240,3325.0,3334.52,3325.0,3334.43,3473530.0
1752717300,3334.43,3335.32,3331.01,3332.97,3018120.0
1752717360,3332.94,3335.4,3330.53,3335.4,1340882.0
1752717420,3335.7,3336.9,3333.93,3335.95,1982894.0
1752717480,3335.96,3338.58,3335.78,3337.35,2295920.0
1752717540,3337.49,3340.63,3337.35,3337.84,2515100.0
1752717600,3337.84,3340.19,3336.14,3336.14,2222732.0
1752717660,3336.14,3337.45,3335.1,3335.99,1557400.0
1752717720,3335.99,3336.92,3333.94,3336.12,1010332.0
1752717780,3336.13,3336.83,3332.48,3334.85,1858010.0
1752717840,3334.85,3336.85,3333.75,3336.34,768864.0
1752717900,3336.57,3347.01,3336.57,3346.7,5134690.0
1752717960,3346.71,3347.6,3344.29,3347.44,2118800.0
1752718020,3347.43,3351.81,3345.27,3345.55,3555474.0
1752718080,3345.38,3353.34,3345.38,3350.65,2293070.0
1752718140,3350.65,3353.0,3349.48,3351.88,2024408.0
1752718200,3352.03,3353.79,3351.31,3352.29,1683748.0
1752718260,3352.11,3352.85,3350.35,3350.9,1454448.0
1752718320,3350.9,3352.38,3348.57,3351.56,1169010.0
1752718380,3351.91,3352.04,3345.67,3345.67,2240326.0
1752718440,3345.46,3348.86,3343.6,3347.78,1696564.0
1752718500,3347.26,3347.99,3345.25,3345.25,1194778.0
1752718560,3345.01,3347.69,3345.0,3347.26,732556.0
1752718620,3347.39,3351.32,3347.26,3350.97,1679706.0
1752718680,3350.98,3353.88,3350.01,3351.46,1722130.0
1752718740,3351.45,3353.21,3350.0,3352.78,793220.0
1752718800,3352.78,3358.3,3352.64,3357.6,3106936.0
1752718860,3357.6,3357.6,3353.93,3355.35,1231016.0
1752718920,3355.35,3356.46,3354.03,3355.23,1062768.0
1752718980,3355.23,3355.89,3353.91,3355.88,1019988.0
1752719040,3355.89,3358.76,3355.38,3357.53,2064830.0
1752719100,3357.06,3358.72,3355.54,3358.38,898528.0
1752719160,3358.44,3360.68,3356.45,3358.91,3337114.0
1752719220,3358.89,3360.84,3357.92,3359.2,1010708.0
1752719280,3359.19,3360.11,3355.29,3355.91,993734.0
1752719340,3355.91,3357.43,3355.68,3356.95,884776.0
1752719400,3356.94,3357.61,3355.04,3355.96,826046.0
1752719460,3355.97,3356.4,3352.4,3354.82,985496.0
1752719520,3354.83,3360.34,3353.77,3360.34,943708.0
1752719580,3360.34,3360.34,3358.34,3358.94,824306.0
1752719640,3358.94,3361.96,3356.69,3356.69,1115002.0
1752719700,3356.55,3358.84,3353.12,3358.45,1323690.0
1752719760,3358.1,3358.1,3351.69,3351.7,1024528.0
1752719820,3351.7,3354.93,3351.01,3354.92,1022384.0
1752719880,3354.93,3355.55,3353.12,3354.26,701622.0
1752719940,3354.8,3355.44,3352.0,3353.68,693552.0
1752720000,3353.67,3353.68,3348.0,3349.96,1900806.0
1752720060,3349.96,3352.05,3348.79,3352.05,595286.0
1752720120,3352.39,3353.77,3351.32,3351.32,721774.0
1752720180,3351.53,3351.83,3348.36,3350.41,982030.0
1752720240,3350.66,3350.95,3348.69,3349.69,882426.0
1752720300,3349.69,3349.69,3342.06,3342.06,1948080.0
1752720360,3341.6,3346.58,3341.6,3343.31,1637256.0
1752720420,3343.54,3344.0,3340.25,3341.21,2570972.0
1752720480,3340.95,3343.38,3335.78,3341.77,3089276.0
1752720540,3341.7,3345.4,3341.4,3341.75,1280674.0
1752720600,3341.76,3346.75,3341.76,3345.02,970918.0
1752720660,3345.02,3347.0,3343.44,3345.0,846426.0
1752720720,3345.01,3346.58,3344.5,3346.35,1598182.0
1752720780,3346.36,3350.28,3346.34,3349.61,1322896.0
1752720840,3349.46,3352.74,3348.83,3351.54,1049324.0
1752720900,3351.54,3353.08,3351.54,3353.08,634860.0
1752720960,3352.93,3354.54,3350.88,3351.31,951022.0
1752721020,3351.48,3352.24,3349.38,3349.81,693972.0
1752721080,3349.81,3349.94,3346.58,3346.81,703944.0
1752721140,3346.81,3348.57,3346.8,3348.57,762380.0
1752721200,3348.58,3349.74,3345.03,3345.99,828856.0
1752721260,3345.49,3346.68,3343.42,3343.43,803758.0
1752721320,3343.34,3343.62,3340.87,3340.87,766920.0
1752721380,3340.88,3340.88,3337.23,3339.3,1282274.0
1752721440,3339.29,3343.72,3338.67,3343.72,1333548.0
1752721500,3343.72,3343.72,3339.01,3340.85,542508.0
1752721560,3340.85,3341.04,3337.08,3337.08,648750.0
1752721620,3337.04,3341.4,3336.17,3341.4,1191758.0
1752721680,3341.39,3347.12,3341.39,3343.93,1807420.0
1752721740,3343.93,3344.92,3340.87,3342.03,578346.0
1752721800,3341.88,3343.34,3337.36,3337.45,581384.0
1752721860,3338.26,3341.86,3338.0,3338.44,652106.0
1752721920,3338.44,3338.59,3337.22,3338.35,755822.0
1752721980,3338.35,3338.64,3337.01,3337.32,940578.0
1752722040,3337.33,3337.78,3331.15,3332.89,3319920.0
1752722100,3332.68,3336.18,3332.39,3334.42,1367868.0
1752722160,3334.01,3335.38,3331.27,3333.79,973860.0
1752722220,3333.8,3334.49,3329.31,3329.57,1849922.0
1752722280,3329.57,3329.91,3325.41,3327.45,3662890.0
1752722340,3327.4,3329.77,3326.33,3327.31,1198530.0
1752722400,3327.07,3336.81,3326.7,3335.71,1658182.0
1752722460,3336.25,3340.99,3335.51,3339.43,1803546.0
1752722520,3338.87,3338.96,3333.59,3335.82,1125170.0
1752722580,3336.19,3337.63,3331.22,3331.55,1269742.0
1752722640,3331.54,3331.65,3327.24,3327.52,1501972.0
1752722700,3327.74,3329.99,3326.22,3327.14,1221634.0
1752722760,3327.14,3327.14,3320.12,3320.91,4365542.0
1752722820,3320.91,3323.09,3320.1,3322.57,2601786.0
1752722880,3322.57,3324.84,3318.36,3320.09,2729702.0
1752722940,3320.09,3322.55,3317.57,3321.21,2473622.0
1752723000,3321.11,3326.0,3320.48,3321.73,1528206.0
1752723060,3321.73,3325.83,3320.0,3323.48,1231018.0
1752723120,3323.89,3323.89,3314.21,3316.18,4446002.0
1752723180,3315.8,3323.81,3315.78,3323.4,2112624.0
1752723240,3323.06,3328.89,3323.06,3328.88,1636448.0
1752723300,3329.0,3329.43,3325.0,3325.98,2301274.0
1752723360,3326.37,3329.47,3324.68,3325.39,1219894.0
1752723420,3324.95,3325.48,3319.06,3319.62,1660636.0
1752723480,3319.73,3322.6,3317.56,3322.6,1553436.0
1752723540,3322.39,3326.39,3320.48,3325.17,836128.0
1752723600,3325.16,3326.62,3320.35,3320.7,1571490.0
1752723660,3320.52,3322.45,3318.18,3322.15,1499744.0
1752723720,3322.45,3324.99,3321.5,3324.52,1005850.0
1752723780,3324.33,3324.99,3323.0,3323.33,759018.0
1752723840,3323.03,3328.0,3322.89,3327.85,755938.0
1752723900,3327.74,3328.74,3326.49,3328.74,1577086.0
1752723960,3328.74,3337.0,3328.74,3334.85,4037104.0
1752724020,3334.63,3334.63,3329.32,3330.12,1179694.0
1752724080,3330.45,3333.0,3329.68,3330.4,805960.0
1752724140,3330.23,3332.05,3329.32,3329.32,1939668.0
1752724200,3329.32,3332.33,3321.99,3322.47,5185958.0
1752724260,3322.47,3326.36,3320.11,3326.36,1190376.0
1752724320,3326.52,3326.52,3324.45,3325.58,498858.0
1752724380,3325.58,3326.0,3323.67,3324.87,453010.0
1752724440,3324.87,3327.46,3324.77,3326.76,1066176.0
1752724500,3326.76,3328.07,3326.2,3327.37,564650.0
1752724560,3327.68,3329.99,3327.68,3329.5,515824.0
1752724620,3329.49,3330.56,3328.09,3329.2,633728.0
1752724680,3329.2,3330.99,3328.8,3330.99,419464.0
1752724740,3330.99,3332.99,3329.83,3330.4,1745944.0
1752724800,3330.41,3330.65,3327.38,3328.9,938670.0
1752724860,3328.84,3329.72,3326.0,3326.0,475874.0
1752724920,3326.01,3329.28,3325.01,3329.0,769928.0
1752724980,3329.17,3329.18,3326.23,3326.23,562432.0
1752725040,3326.01,3327.09,3323.42,3323.48,952116.0
1752725100,3323.23,3323.88,3322.01,3322.23,1002910.0
1752725160,3322.16,3323.8,3319.4,3321.89,2291740.0
1752725220,3321.89,3324.5,3320.34,3323.38,795264.0
1752725280,3323.39,3329.26,3323.38,3329.26,647784.0
1752725340,3329.27,3329.27,3326.47,3328.92,940904.0
1752725400,3328.53,3332.13,3327.78,3331.65,1426572.0
1752725460,3331.65,3334.3,3331.31,3332.0,1447014.0
1752725520,3332.32,3337.98,3331.78,3337.76,3205284.0
1752725580,3337.68,3338.31,3336.09,3336.09,1872910.0
1752725640,3336.01,3339.2,3335.71,3335.71,942762.0
1752725700,3335.55,3336.28,3333.76,3336.28,936102.0
1752725760,3336.29,3336.42,3333.02,3335.0,783122.0
1752725820,3335.22,3337.36,3335.22,3337.36,353662.0
1752725880,3337.36,3338.15,3335.2,3335.25,1029906.0
1752725940,3335.25,3338.5,3335.25,3336.18,934044.0
1752726000,3336.18,3338.24,3334.5,3338.23,973348.0
1752726060,3338.24,3342.68,3337.67,3340.21,1865224.0
1752726120,3340.21,3341.09,3337.35,3337.48,1542902.0
1752726180,3337.49,3339.8,3337.0,3338.62,517530.0
1752726240,3338.62,3340.68,3337.0,3337.05,1509708.0
1752726300,3337.05,3338.14,3335.18,3335.61,1186404.0
1752726360,3335.9,3335.91,3332.35,3332.35,1117392.0
1752726420,3332.35,3334.8,3332.31,3334.79,515124.0
1752726480,3334.79,3336.52,3334.01,3336.51,666272.0
1752726540,3336.88,3338.59,3336.88,3337.98,473686.0
1752726600,3337.98,3345.6,3337.97,3343.49,3305050.0
1752726660,3343.5,3344.58,3342.05,3343.65,1940526.0
1752726720,3343.65,3346.36,3342.65,3342.65,1625970.0
1752726780,3342.26,3343.67,3339.5,3340.23,1032174.0
1752726840,3340.14,3343.48,3340.05,3341.62,1693190.0
1752726900,3341.62,3343.03,3340.0,3340.99,2423412.0
1752726960,3341.0,3342.69,3341.0,3341.63,487324.0
1752727020,3341.32,3342.36,3339.2,3339.2,919466.0
1752727080,3338.82,3341.72,3338.82,3340.01,395264.0
1752727140,3340.01,3341.6,3340.01,3341.6,551064.0
1752727200,3341.59,3342.59,3341.05,3342.31,566564.0
1752727260,3342.32,3343.48,3341.85,3343.48,262426.0
1752727320,3343.47,3345.47,3343.22,3345.18,857812.0
1752727380,3345.47,3346.01,3343.29,3343.29,852940.0
1752727440,3343.21,3344.32,3342.78,3343.02,444942.0
1752727500,3343.28,3345.06,3343.01,3345.06,959428.0
1752727560,3345.06,3345.8,3344.55,3344.74,1009252.0
1752727620,3344.75,3345.06,3342.35,3343.34,481930.0
1752727680,3343.34,3343.99,3341.4,3343.42,664186.0
1752727740,3343.41,3344.65,3343.01,3343.04,377714.0
1752727800,3343.04,3345.5,3343.04,3345.5,663112.0
1752727860,3345.49,3348.48,3345.33,3348.13,1432278.0
1752727920,3348.13,3348.68,3347.06,3347.11,978470.0
1752727980,3347.07,3347.24,3346.12,3346.69,1201354.0
1752728040,3346.69,3347.23,3346.68,3347.23,436462.0
1752728100,3347.22,3349.21,3347.22,3349.07,2132574.0
1752728160,3349.07,3349.21,3348.23,3349.07,991152.0
1752728220,3349.06,3351.37,3348.74,3350.28,1865418.0
1752728280,3350.28,3350.29,3347.28,3348.95,934842.0
1752728340,3348.95,3350.34,3348.94,3350.06,737926.0
1752728400,3350.07,3350.07,3345.43,3345.43,1084624.0
1752728460,3345.43,3349.46,3345.38,3348.26,707592.0
1752728520,3348.27,3349.71,3347.61,3349.71,831794.0
1752728580,3349.71,3349.99,3348.41,3349.35,705574.0
1752728640,3349.35,3349.35,3343.87,3343.88,957436.0
1752728700,3343.88,3345.27,3340.22,3340.4,1449138.0
1752728760,3340.4,3343.0,3340.4,3342.85,991948.0
1752728820,3343.25,3344.69,3342.79,3344.15,595222.0
1752728880,3344.15,3344.15,3339.06,3339.42,810822.0
1752728940,3339.41,3341.75,3338.86,3339.12,1037452.0
1752729000,3338.81,3340.2,3337.65,3339.81,1978004.0
1752729060,3339.82,3341.87,3339.53,3341.87,407352.0
1752729120,3341.87,3344.58,3341.04,3344.43,887448.0
1752729180,3344.43,3345.39,3342.58,3342.58,398220.0
1752729240,3341.61,3341.97,3340.0,3341.58,478314.0
1752729300,3341.58,3344.6,3341.14,3344.6,831080.0
1752729360,3344.6,3345.0,3342.47,3342.59,697194.0
1752729420,3342.76,3345.0,3341.74,3344.99,379384.0
1752729480,3345.0,3345.99,3343.85,3345.22,890904.0
1752729540,3345.44,3346.72,3343.89,3346.72,484044.0
1752729600,3346.7,3347.63,3345.45,3346.1,446978.0
1752729660,3346.1,3348.34,3346.1,3346.95,377524.0
1752729720,3346.83,3347.96,3344.68,3345.57,426580.0
1752729780,3345.56,3346.56,3344.74,3346.56,413010.0
1752729840,3346.55,3347.52,3345.58,3347.52,216686.0
1752729900,3347.52,3349.39,3346.57,3349.07,683894.0
1752729960,3349.39,3349.81,3348.06,3348.07,460144.0
1752730020,3348.07,3350.47,3348.06,3350.47,1035770.0
1752730080,3350.46,3352.99,3349.68,3352.98,1559838.0
1752730140,3352.98,3354.6,3351.18,3354.0,3112000.0
1752730200,3354.01,3354.37,3352.1,3353.8,1777460.0
1752730260,3353.8,3356.73,3351.39,3351.53,2307086.0
1752730320,3351.53,3353.58,3350.51,3351.54,1161874.0
1752730380,3351.29,3351.29,3348.97,3350.6,1080040.0
1752730440,3350.6,3351.76,3349.02,3351.76,1190692.0
1752730500,3351.76,3355.0,3351.62,3352.4,1201734.0
1752730560,3352.08,3358.0,3352.08,3358.0,1036208.0
1752730620,3358.06,3358.06,3353.85,3356.67,1575034.0
1752730680,3356.67,3358.01,3354.86,3355.01,2234350.0
1752730740,3355.02,3355.29,3353.61,3354.67,864582.0
1752730800,3354.67,3359.55,3354.6,3359.0,1344670.0
1752730860,3359.18,3359.81,3356.81,3359.31,1514692.0
1752730920,3359.3,3362.32,3359.3,3362.31,3766182.0
1752730980,3363.79,3368.02,3363.38,3365.1,7100024.0
1752731040,3365.34,3365.84,3363.03,3364.82,2606420.0
1752731100,3364.82,3364.82,3360.67,3361.39,3197388.0
1752731160,3361.39,3367.11,3361.16,3366.85,3433878.0
1752731220,3366.85,3373.23,3366.85,3370.89,6740704.0
1752731280,3370.89,3376.76,3370.01,3371.32,5350462.0
1752731340,3371.31,3373.54,3371.0,3371.9,1939032.0
1752731400,3372.05,3372.19,3368.45,3369.32,1639276.0
1752731460,3369.33,3370.99,3367.35,3370.0,1656224.0
1752731520,3369.57,3369.71,3367.42,3369.71,914312.0
1752731580,3369.19,3369.19,3366.87,3368.12,900834.0
1752731640,3368.12,3368.12,3364.92,3365.43,2079394.0
1752731700,3365.43,3368.95,3365.43,3368.0,1220486.0
1752731760,3368.35,3368.35,3367.27,3367.49,585920.0
1752731820,3367.49,3370.36,3367.49,3369.92,882688.0
1752731880,3369.79,3373.66,3369.79,3373.38,2260796.0
1752731940,3373.58,3373.66,3371.52,3373.24,1171940.0
1752732000,3373.24,3373.24,3371.06,3371.36,1020218.0
1752732060,3371.36,3374.15,3370.12,3374.07,2043008.0
1752732120,3374.67,3376.91,3374.26,3376.91,2950910.0
1752732180,3377.21,3377.32,3375.01,3375.52,2086020.0
1752732240,3375.53,3376.1,3374.63,3375.0,1011256.0
1752732300,3375.0,3377.48,3374.2,3376.81,1354702.0
1752732360,3376.37,3380.87,3376.21,3380.18,3938228.0
1752732420,3380.18,3381.99,3379.03,3379.03,2728266.0
1752732480,3379.03,3382.99,3379.03,3380.79,1928374.0
1752732540,3380.79,3381.69,3378.57,3380.39,1707178.0
1752732600,3380.37,3380.37,3375.91,3375.92,2118974.0
1752732660,3375.91,3376.82,3375.24,3375.97,1623864.0
1752732720,3375.77,3375.97,3373.51,3373.76,1258720.0
1752732780,3373.74,3374.49,3371.55,3371.55,1263036.0
1752732840,3371.39,3373.0,3370.77,3373.0,965528.0
1752732900,3373.0,3373.33,3370.01,3370.15,2434214.0
1752732960,3370.44,3370.48,3365.78,3366.67,4280830.0
1752733020,3367.26,3367.59,3365.1,3367.58,1605206.0
1752733080,3367.57,3367.58,3364.07,3365.0,2047700.0
1752733140,3365.0,3370.75,3362.66,3370.0,1925414.0
1752733200,3370.0,3384.97,3368.98,3384.38,8833118.0
1752733260,3384.49,3392.99,3384.38,3392.99,10488750.0
1752733320,3392.99,3394.65,3389.3,3394.65,4624894.0
1752733380,3394.05,3415.06,3394.03,3411.55,21902792.0
1752733440,3411.44,3431.66,3409.48,3425.98,29526276.0
1752733500,3424.94,3428.91,3420.19,3427.6,16478294.0
1752733560,3427.56,3431.6,3425.8,3430.81,12296342.0
1752733620,3430.71,3432.26,3423.63,3430.01,13475174.0
1752733680,3429.3,3434.37,3425.68,3425.68,9851820.0
1752733740,3425.91,3429.38,3422.26,3424.77,6985514.0
1752733800,3424.34,3431.32,3422.85,3429.37,5406598.0
1752733860,3429.12,3442.74,3424.33,3441.2,12335206.0
1752733920,3441.24,3445.28,3433.28,3438.51,15945476.0
1752733980,3438.9,3443.48,3437.76,3438.02,5308896.0
1752734040,3437.85,3442.9,3437.25,3437.25,3663992.0
1752734100,3437.01,3437.28,3429.65,3432.82,5686636.0
1752734160,3432.82,3433.2,3429.51,3432.09,3641538.0
1752734220,3432.09,3438.95,3430.01,3436.22,2996154.0
1752734280,3436.22,3436.48,3432.05,3432.58,1764306.0
1752734340,3432.66,3434.54,3431.16,3432.12,1628610.0
1752734400,3432.08,3433.61,3429.51,3430.98,2311944.0
1752734460,3430.89,3433.32,3428.25,3428.77,4546072.0
1752734520,3429.14,3432.41,3426.38,3432.41,3635374.0
1752734580,3432.56,3434.88,3431.73,3433.19,1858540.0
1752734640,3433.19,3434.49,3430.82,3431.62,1609306.0
1752734700,3431.63,3438.52,3430.45,3436.81,3883558.0
1752734760,3437.15,3437.16,3427.5,3429.57,3919046.0
1752734820,3429.57,3431.87,3429.46,3431.35,2031842.0
1752734880,3431.35,3433.3,3429.83,3431.97,1338000.0
1752734940,3431.69,3432.47,3428.96,3430.74,1372848.0
1752735000,3431.43,3431.43,3428.11,3428.32,2106960.0
1752735060,3428.01,3431.35,3427.45,3431.35,1748688.0
1752735120,3431.35,3431.35,3428.18,3429.47,1551038.0
1752735180,3429.82,3431.35,3428.21,3431.12,1345178.0
1752735240,3431.11,3432.19,3429.99,3431.77,1839648.0
1752735300,3431.77,3433.99,3429.28,3429.29,1494664.0
1752735360,3429.29,3430.85,3426.0,3426.01,2470134.0
1752735420,3426.83,3429.56,3426.83,3429.24,1072708.0
1752735480,3429.24,3431.89,3427.93,3431.71,995276.0
1752735540,3431.71,3444.55,3431.62,3441.11,9094378.0
1752735600,3441.11,3441.19,3426.83,3426.83,5963876.0
1752735660,3426.71,3430.0,3426.44,3426.88,3209724.0
1752735720,3426.96,3428.76,3417.3,3421.38,9775444.0
1752735780,3421.38,3425.25,3420.0,3424.82,3645928.0
1752735840,3424.94,3432.72,3424.94,3431.64,4251438.0
1752735900,3431.64,3433.69,3426.96,3427.02,5073998.0
1752735960,3427.02,3427.5,3424.47,3425.01,2108720.0
1752736020,3425.01,3427.05,3418.11,3421.01,5257540.0
1752736080,3421.01,3421.01,3409.09,3414.66,10816642.0
1752736140,3414.06,3416.44,3412.49,3412.75,3686892.0
1752736200,3412.75,3416.4,3408.66,3416.25,7773292.0
1752736260,3416.25,3417.59,3413.71,3414.81,2754218.0
1752736320,3415.09,3425.92,3415.02,3421.22,6798290.0
1752736380,3421.22,3422.02,3416.66,3418.01,1812766.0
1752736440,3417.46,3417.92,3415.68,3417.29,1464450.0
1752736500,3417.29,3422.43,3415.35,3421.56,3411596.0
1752736560,3421.55,3424.0,3421.55,3422.87,2083134.0
1752736620,3422.87,3424.04,3422.07,3423.61,1164140.0
1752736680,3423.62,3423.62,3418.05,3418.05,1105418.0
1752736740,3418.34,3420.81,3417.54,3419.04,1421836.0
1752736800,3419.04,3420.83,3417.3,3417.31,1076246.0
1752736860,3417.3,3417.64,3413.3,3415.74,2452300.0
1752736920,3415.99,3422.65,3415.99,3422.65,1242730.0
1752736980,3422.65,3422.7,3420.79,3420.94,911452.0
1752737040,3420.95,3428.0,3420.01,3426.99,3026254.0
1752737100,3426.99,3429.55,3424.0,3424.58,2324342.0
1752737160,3424.99,3425.99,3423.2,3423.2,732510.0
1752737220,3423.2,3426.0,3421.56,3424.46,1362978.0
1752737280,3424.46,3424.9,3421.01,3423.18,1000000.0
1752737340,3423.1,3423.1,3420.73,3421.96,727114.0
1752737400,3421.97,3426.77,3421.97,3426.48,982410.0
1752737460,3426.48,3432.82,3426.29,3430.77,3082582.0
1752737520,3430.78,3434.55,3430.36,3431.8,1936354.0
1752737580,3431.8,3434.62,3431.04,3432.68,2263516.0
1752737640,3432.68,3441.49,3432.68,3436.57,8124586.0
1752737700,3436.28,3439.86,3434.52,3438.7,1760188.0
1752737760,3438.82,3441.02,3436.85,3441.02,1935166.0
1752737820,3441.43,3448.92,3439.12,3445.05,10052792.0
1752737880,3445.68,3446.59,3444.0,3444.64,2911726.0
1752737940,3444.68,3448.49,3442.0,3447.78,4093246.0
1752738000,3447.78,3468.97,3446.87,3468.97,28413562.0
1752738060,3468.7,3468.93,3458.83,3459.56,8815176.0
1752738120,3459.57,3462.53,3458.99,3460.37,5018598.0
1752738180,3460.32,3465.63,3460.32,3460.83,4386986.0
1752738240,3460.84,3460.84,3455.7,3459.62,5297850.0
1752738300,3459.61,3460.56,3452.27,3455.97,4816326.0
1752738360,3455.94,3457.63,3451.13,3457.43,3511420.0
1752738420,3457.43,3457.43,3452.8,3455.04,2643416.0
1752738480,3455.04,3456.4,3452.81,3454.1,1875212.0
1752738540,3453.8,3454.11,3451.14,3452.36,2223714.0
1752738600,3452.37,3454.75,3451.82,3453.75,1562564.0
1752738660,3453.75,3455.27,3451.69,3451.7,1978360.0
1752738720,3451.91,3452.03,3448.78,3449.68,2928402.0
1752738780,3449.84,3452.02,3449.58,3450.93,2019056.0
1752738840,3450.93,3453.07,3446.68,3446.76,3113306.0
1752738900,3446.9,3450.0,3445.66,3449.47,2355538.0
1752738960,3449.33,3449.49,3447.11,3448.26,1106578.0
1752739020,3448.37,3448.57,3447.38,3448.57,1168630.0
1752739080,3447.82,3451.14,3447.78,3449.18,1981852.0
1752739140,3448.92,3449.4,3447.33,3448.36,1300056.0
1752739200,3448.37,3450.05,3447.73,3450.05,2899040.0
1752739260,3450.19,3450.33,3448.5,3449.12,2151448.0
1752739320,3449.31,3449.31,3442.64,3442.83,2658476.0
1752739380,3442.84,3443.35,3436.49,3437.86,6903048.0
1752739440,3437.86,3443.76,3437.16,3442.14,3208912.0
1752739500,3442.13,3442.66,3438.99,3440.42,1503736.0
1752739560,3440.42,3448.85,3440.42,3446.34,2789876.0
1752739620,3446.35,3446.35,3440.39,3440.69,1850748.0
1752739680,3440.69,3444.27,3440.01,3442.62,1674972.0
1752739740,3442.63,3444.12,3440.56,3441.23,894792.0
1752739800,3441.23,3444.62,3439.5,3443.35,1989242.0
1752739860,3443.56,3449.99,3443.39,3447.59,2299568.0
1752739920,3447.86,3447.9,3445.06,3447.73,1945254.0
1752739980,3447.73,3447.73,3443.53,3445.66,2060212.0
1752740040,3445.67,3447.99,3444.77,3446.95,1929860.0
1752740100,3446.87,3446.95,3442.18,3445.0,1775370.0
1752740160,3444.99,3445.99,3442.18,3443.41,1185634.0
1752740220,3443.42,3445.36,3441.31,3441.8,927824.0
1752740280,3441.98,3442.2,3440.0,3441.55,1148038.0
1752740340,3441.54,3441.77,3439.3,3441.35,1491548.0
1752740400,3441.34,3441.35,3438.03,3439.28,1351038.0
1752740460,3439.28,3442.83,3437.16,3442.76,1042106.0
1752740520,3442.77,3443.34,3440.56,3440.56,862446.0
1752740580,3440.19,3441.57,3438.45,3438.96,666788.0
1752740640,3438.95,3442.44,3438.95,3439.05,1972294.0
1752740700,3439.05,3440.32,3437.04,3437.11,1390080.0
1752740760,3437.11,3437.46,3433.19,3435.25,4451444.0
1752740820,3435.51,3435.98,3433.45,3435.11,1491316.0
1752740880,3435.1,3437.34,3433.01,3433.05,2415492.0
1752740940,3433.05,3434.99,3428.98,3433.81,4666112.0
1752741000,3433.8,3436.38,3432.61,3433.01,3114696.0
1752741060,3433.01,3433.41,3430.17,3430.24,1575928.0
1752741120,3430.24,3430.88,3427.12,3427.86,3371872.0
1752741180,3428.11,3432.38,3427.96,3430.4,2174428.0
1752741240,3430.41,3432.79,3428.82,3432.3,1289166.0
1752741300,3432.29,3432.3,3426.79,3427.99,2020688.0
1752741360,3428.0,3430.65,3426.01,3426.01,1921428.0
1752741420,3426.01,3430.9,3426.01,3429.66,1585544.0
1752741480,3429.66,3431.67,3427.02,3431.67,975652.0
1752741540,3431.66,3436.8,3431.66,3433.66,2240496.0
1752741600,3433.66,3437.07,3432.0,3437.06,1424518.0
1752741660,3437.06,3437.07,3432.74,3432.74,1806616.0
1752741720,3432.74,3436.99,3431.4,3434.88,2233590.0
1752741780,3434.89,3438.0,3434.88,3436.8,1759288.0
1752741840,3436.79,3438.0,3435.2,3436.62,1191810.0
1752741900,3436.61,3437.53,3433.23,3433.24,1416008.0
1752741960,3433.24,3434.99,3432.11,3432.32,1673724.0
1752742020,3432.33,3436.37,3432.32,3436.37,546606.0
1752742080,3436.37,3436.99,3434.21,3435.48,1066854.0
1752742140,3435.48,3436.34,3432.21,3432.21,1157130.0
1752742200,3432.68,3433.11,3431.0,3432.15,752422.0
1752742260,3432.0,3433.32,3428.88,3429.62,1317846.0
1752742320,3429.62,3429.99,3425.9,3429.98,2089668.0
1752742380,3429.98,3430.26,3428.71,3429.3,860160.0
1752742440,3429.29,3431.9,3429.14,3430.56,622962.0
1752742500,3430.56,3432.94,3429.54,3432.94,892870.0
1752742560,3432.94,3436.49,3432.94,3436.29,1492420.0
1752742620,3436.44,3441.6,3436.44,3438.36,5080730.0
1752742680,3438.36,3446.84,3437.14,3443.59,3572762.0
1752742740,3443.59,3450.0,3443.59,3448.5,7126346.0
1752742800,3448.51,3449.0,3441.82,3442.2,2897328.0
1752742860,3442.2,3444.0,3439.78,3441.71,3382198.0
1752742920,3441.66,3445.85,3441.31,3445.85,2513164.0
1752742980,3446.69,3450.0,3444.44,3449.99,3398210.0
1752743040,3449.99,3454.61,3449.72,3451.83,4293724.0
1752743100,3451.73,3458.23,3450.54,3455.69,4092586.0
1752743160,3455.28,3460.48,3455.28,3455.88,4980490.0
1752743220,3455.88,3458.36,3455.0,3455.61,2820736.0
1752743280,3455.6,3459.84,3453.51,3459.66,2388544.0
1752743340,3459.66,3464.25,3458.66,3464.12,3480112.0
1752743400,3464.12,3464.87,3456.11,3456.31,3875174.0
1752743460,3456.04,3461.67,3456.04,3460.01,2136236.0
1752743520,3460.01,3460.74,3458.55,3459.58,1907710.0
1752743580,3459.58,3460.95,3457.6,3460.39,2019492.0
1752743640,3460.26,3460.38,3456.0,3456.01,1180198.0
1752743700,3456.01,3459.83,3453.08,3453.08,2215526.0
1752743760,3452.78,3456.36,3450.61,3456.13,4076594.0
1752743820,3455.92,3456.59,3452.54,3456.59,1341932.0
1752743880,3456.02,3456.34,3452.32,3454.2,1056226.0
1752743940,3454.2,3455.32,3450.15,3451.15,2924944.0
1752744000,3451.16,3454.8,3451.15,3454.77,906636.0
1752744060,3454.99,3459.34,3454.99,3459.25,1308390.0
1752744120,3459.24,3464.89,3458.54,3461.26,5067768.0
1752744180,3461.25,3461.25,3458.31,3461.0,1455064.0
1752744240,3461.0,3461.0,3455.98,3457.54,1531322.0
1752744300,3457.54,3465.61,3456.01,3465.61,1295910.0
1752744360,3465.54,3467.7,3461.54,3465.34,4799092.0
1752744420,3465.72,3465.72,3461.45,3463.6,3149200.0
1752744480,3463.6,3464.16,3462.4,3464.14,1434608.0
1752744540,3464.14,3477.25,3463.15,3473.47,13704082.0
1752744600,3473.4,3473.4,3465.32,3466.1,6166692.0
1752744660,3466.79,3470.71,3466.55,3469.6,3195382.0
1752744720,3469.72,3470.99,3466.0,3466.39,3692724.0
1752744780,3466.72,3466.72,3463.08,3465.03,2478184.0
1752744840,3465.03,3465.67,3462.63,3465.66,1768018.0
1752744900,3465.13,3467.99,3463.88,3464.34,2486682.0
1752744960,3464.35,3473.6,3462.53,3473.6,2273418.0
1752745020,3473.7,3476.71,3473.35,3475.25,4081884.0
1752745080,3474.96,3476.34,3470.78,3471.9,2106580.0
1752745140,3471.56,3472.6,3469.33,3471.87,2302684.0
1752745200,3472.0,3473.0,3471.02,3472.16,1211412.0
1752745260,3472.16,3472.17,3468.27,3470.32,1309442.0
1752745320,3470.36,3471.71,3468.66,3469.23,1430484.0
1752745380,3469.23,3474.07,3469.23,3472.43,1029302.0
1752745440,3472.32,3473.65,3470.09,3473.62,1093414.0
1752745500,3473.87,3474.96,3470.72,3474.96,1657172.0
1752745560,3474.96,3478.74,3471.53,3471.53,8812366.0
1752745620,3471.59,3473.29,3470.0,3470.08,4527828.0
1752745680,3470.08,3475.22,3469.37,3474.35,3289550.0
1752745740,3474.36,3477.23,3473.42,3474.54,2382616.0
1752745800,3474.54,3476.17,3472.15,3476.17,1211622.0
1752745860,3476.17,3476.5,3473.3,3474.01,1559424.0
1752745920,3474.01,3475.0,3471.71,3473.27,1174446.0
1752745980,3473.1,3474.82,3472.2,3472.61,929930.0
1752746040,3472.61,3472.61,3470.12,3470.32,1654002.0
1752746100,3470.31,3471.97,3470.1,3470.1,1007730.0
1752746160,3470.1,3471.74,3468.0,3471.39,2220806.0
1752746220,3470.62,3470.62,3466.01,3467.7,2039466.0
1752746280,3467.33,3467.33,3465.15,3466.43,1587784.0
1752746340,3466.93,3467.67,3465.64,3465.65,1385018.0
1752746400,3465.51,3468.41,3465.15,3467.99,2578236.0
1752746460,3467.99,3469.38,3466.4,3466.96,1347004.0
1752746520,3466.85,3467.12,3463.64,3464.9,3010134.0
1752746580,3464.91,3465.4,3463.0,3463.83,2031340.0
1752746640,3463.83,3465.6,3459.66,3459.66,5354342.0
1752746700,3459.72,3460.37,3455.73,3455.73,7057558.0
1752746760,3455.81,3457.23,3450.0,3454.22,10491870.0
1752746820,3453.36,3461.44,3452.32,3452.32,5763464.0
1752746880,3452.33,3455.32,3449.13,3453.33,8039580.0
1752746940,3453.44,3460.51,3453.44,3459.6,2875092.0
1752747000,3459.76,3464.92,3458.78,3463.39,3555550.0
1752747060,3463.39,3463.4,3460.0,3460.01,1532904.0
1752747120,3460.05,3462.62,3460.05,3461.23,703074.0
1752747180,3461.93,3465.57,3461.93,3464.67,1036752.0
1752747240,3464.66,3469.06,3464.66,3465.78,1749768.0
1752747300,3465.67,3471.99,3463.54,3471.74,1969634.0
1752747360,3471.74,3472.81,3467.62,3467.63,2711352.0
1752747420,3467.63,3471.47,3465.92,3470.69,1655506.0
1752747480,3470.69,3473.53,3469.2,3470.51,1863562.0
1752747540,3470.52,3472.32,3469.55,3471.99,1638938.0
1752747600,3471.99,3472.0,3468.61,3470.73,1365610.0
1752747660,3470.94,3472.95,3470.26,3471.78,1323140.0
1752747720,3471.78,3473.08,3471.78,3472.82,1287900.0
1752747780,3472.82,3472.93,3467.9,3470.32,1518116.0
1752747840,3470.33,3472.96,3469.37,3472.8,1174902.0
1752747900,3472.57,3472.57,3468.76,3468.76,871428.0
1752747960,3468.76,3472.78,3468.75,3472.38,664108.0
1752748020,3472.37,3472.38,3469.79,3470.12,1027360.0
1752748080,3470.12,3471.11,3466.39,3468.95,3710474.0
1752748140,3468.95,3470.25,3468.95,3469.29,619922.0
1752748200,3469.3,3470.07,3465.53,3465.84,3030380.0
1752748260,3465.87,3469.35,3465.62,3466.59,888364.0
1752748320,3466.58,3469.35,3466.58,3468.16,666824.0
1752748380,3468.37,3468.38,3465.97,3468.0,764660.0
1752748440,3468.0,3468.79,3467.12,3467.45,558356.0
1752748500,3467.47,3471.02,3465.06,3467.97,1815172.0
1752748560,3467.87,3471.18,3467.02,3468.11,2318362.0
1752748620,3468.12,3475.78,3463.1,3475.78,3852264.0
1752748680,3475.22,3481.86,3470.62,3472.93,8456222.0
1752748740,3472.92,3472.93,3464.18,3465.15,2985282.0
1752748800,3465.02,3465.02,3458.99,3459.0,5885742.0
1752748860,3458.34,3463.08,3457.91,3463.08,2713052.0
1752748920,3463.24,3463.87,3458.0,3459.18,1989462.0
1752748980,3458.74,3458.95,3453.87,3454.4,5121644.0
1752749040,3454.4,3457.0,3453.65,3456.85,2272868.0
1752749100,3457.0,3460.51,3457.0,3460.46,1878856.0
1752749160,3460.46,3462.4,3458.61,3460.06,1115984.0
1752749220,3460.62,3462.68,3459.07,3462.68,1362298.0
1752749280,3462.4,3463.0,3457.05,3457.22,1699742.0
1752749340,3457.23,3462.0,3455.83,3461.37,2004290.0
1752749400,3461.36,3461.66,3456.56,3456.57,1109828.0
1752749460,3456.86,3459.23,3455.5,3459.22,1042270.0
1752749520,3459.11,3459.11,3457.01,3458.4,923318.0
1752749580,3458.4,3459.43,3456.31,3457.68,805800.0
1752749640,3457.33,3458.29,3456.01,3457.67,843578.0
1752749700,3457.68,3460.68,3457.67,3458.77,977724.0
1752749760,3458.77,3463.32,3458.47,3463.3,2479820.0
1752749820,3463.31,3467.18,3463.02,3466.89,3445864.0
1752749880,3466.9,3466.9,3461.51,3462.86,3063148.0
1752749940,3462.85,3463.25,3458.27,3458.7,1770178.0
1752750000,3458.71,3459.38,3452.33,3452.6,4224468.0
1752750060,3452.61,3454.47,3451.44,3454.01,2688338.0
1752750120,3453.73,3455.0,3452.01,3452.01,1073180.0
1752750180,3451.78,3451.78,3446.13,3448.11,6804924.0
1752750240,3448.1,3451.84,3447.87,3450.75,2206122.0
1752750300,3450.75,3452.37,3449.8,3450.52,1575510.0
1752750360,3450.52,3452.4,3448.23,3452.4,2217088.0
1752750420,3452.4,3454.51,3452.4,3453.32,939696.0
1752750480,3453.31,3453.85,3450.91,3451.38,783932.0
1752750540,3451.51,3452.36,3451.37,3452.3,589298.0
1752750600,3452.31,3453.39,3451.38,3453.21,790720.0
1752750660,3453.22,3454.94,3452.19,3454.94,1136604.0
1752750720,3454.94,3456.09,3452.96,3455.26,819822.0
1752750780,3455.25,3456.67,3453.78,3456.66,535712.0
1752750840,3456.67,3458.86,3455.65,3458.25,1171044.0
1752750900,3458.21,3460.9,3458.21,3458.36,3113606.0
1752750960,3458.36,3458.85,3452.24,3452.58,1159492.0
1752751020,3452.58,3452.59,3449.6,3451.43,1758196.0
1752751080,3451.44,3451.44,3448.68,3449.01,793518.0
1752751140,3448.87,3454.53,3448.06,3454.52,1349636.0
1752751200,3454.52,3454.52,3448.23,3448.24,1455746.0
1752751260,3447.72,3448.82,3446.68,3447.53,3846354.0
1752751320,3447.53,3449.9,3446.87,3448.61,1317694.0
1752751380,3448.6,3449.04,3440.32,3444.92,5853036.0
1752751440,3444.92,3448.83,3444.41,3446.65,1915240.0
1752751500,3446.68,3447.46,3440.21,3443.15,4290940.0
1752751560,3443.37,3444.99,3441.68,3442.32,1481564.0
1752751620,3442.32,3442.32,3438.08,3440.0,4880120.0
1752751680,3439.99,3444.71,3439.99,3443.1,1868070.0
1752751740,3443.1,3444.26,3440.47,3443.12,924502.0
1752751800,3443.11,3443.48,3438.6,3438.6,2332454.0
1752751860,3438.2,3440.0,3436.28,3437.91,3117822.0
1752751920,3437.92,3439.51,3434.58,3434.72,2978088.0
1752751980,3434.68,3435.25,3432.56,3433.31,5671588.0
1752752040,3433.31,3434.3,3431.0,3434.3,4406742.0
1752752100,3434.59,3435.37,3432.84,3434.68,2976110.0
1752752160,3435.12,3440.29,3435.12,3440.28,2177322.0
1752752220,3440.09,3444.8,3439.14,3442.1,5109098.0
1752752280,3442.01,3443.6,3441.33,3441.83,1192686.0
1752752340,3441.98,3443.68,3441.59,3441.59,950088.0
1752752400,3441.45,3441.46,3437.65,3439.91,870328.0
1752752460,3439.91,3440.65,3438.88,3438.88,762140.0
1752752520,3438.89,3440.45,3438.69,3440.44,757870.0
1752752580,3440.45,3440.93,3436.49,3436.49,1382292.0
1752752640,3436.49,3439.0,3434.68,3437.14,2421360.0
1752752700,3437.15,3439.34,3435.31,3439.13,765094.0
1752752760,3439.07,3439.07,3435.14,3435.16,825570.0
1752752820,3435.5,3435.56,3432.13,3434.47,2372254.0
1752752880,3434.47,3436.44,3433.18,3436.32,1900366.0
1752752940,3436.49,3437.76,3434.5,3435.64,1163914.0
1752753000,3435.64,3436.99,3434.6,3435.91,538936.0
1752753060,3435.92,3442.55,3435.91,3442.48,3050786.0
1752753120,3442.48,3442.49,3440.0,3440.01,1066762.0
1752753180,3440.0,3440.66,3438.56,3438.57,597746.0
1752753240,3438.56,3439.53,3436.05,3436.05,770894.0
1752753300,3436.05,3436.57,3432.85,3436.57,1289114.0
1752753360,3436.57,3437.58,3433.82,3435.3,1135420.0
1752753420,3435.3,3436.01,3434.01,3435.55,1131318.0
1752753480,3435.55,3436.49,3434.87,3435.27,435044.0
1752753540,3435.27,3435.47,3434.0,3434.69,343704.0
1752753600,3434.69,3437.9,3434.67,3436.5,1068462.0
1752753660,3436.5,3436.5,3433.52,3434.38,672038.0
1752753720,3434.38,3437.27,3434.37,3435.19,1029592.0
1752753780,3435.19,3441.21,3435.01,3441.2,1825446.0
1752753840,3441.02,3441.02,3428.59,3429.08,2933248.0
1752753900,3429.87,3430.83,3427.22,3428.57,3808404.0
1752753960,3428.56,3428.99,3424.53,3426.98,6186862.0
1752754020,3426.83,3426.98,3417.77,3419.65,8470664.0
1752754080,3419.65,3420.55,3414.5,3418.51,9402150.0
1752754140,3418.79,3419.9,3413.23,3417.4,6085796.0
1752754200,3416.96,3427.16,3416.96,3425.16,6153978.0
1752754260,3425.11,3429.24,3425.11,3427.12,2903146.0
1752754320,3427.01,3428.0,3425.0,3425.11,1707004.0
1752754380,3425.01,3429.29,3424.87,3429.29,1953084.0
1752754440,3429.19,3431.29,3426.42,3430.73,2051134.0
1752754500,3430.71,3437.14,3430.67,3436.11,3898486.0
1752754560,3436.11,3436.61,3434.01,3436.51,1734442.0
1752754620,3436.51,3436.51,3432.98,3432.98,1766092.0
1752754680,3432.99,3434.74,3430.5,3432.24,1291290.0
1752754740,3432.29,3433.33,3429.04,3431.48,1057824.0
1752754800,3431.48,3431.48,3428.45,3429.51,1199798.0
1752754860,3429.52,3429.52,3424.85,3427.63,1403196.0
1752754920,3427.74,3430.4,3426.38,3426.4,899494.0
1752754980,3426.39,3429.13,3424.78,3429.13,2230012.0
1752755040,3429.12,3429.22,3426.09,3427.74,1507514.0
1752755100,3428.13,3429.3,3426.77,3428.33,1561878.0
1752755160,3428.32,3428.33,3422.1,3422.13,1316610.0
1752755220,3422.02,3422.59,3419.03,3421.68,3372702.0
1752755280,3421.78,3424.99,3420.33,3420.35,1666500.0
1752755340,3420.34,3422.59,3417.23,3417.23,2576076.0
1752755400,3417.21,3430.76,3417.21,3425.77,4059636.0
1752755460,3425.77,3427.3,3423.37,3424.49,2490804.0
1752755520,3424.65,3425.03,3413.67,3418.37,5178620.0
1752755580,3419.13,3425.86,3418.37,3425.85,2502590.0
1752755640,3426.17,3426.17,3420.0,3421.99,1219588.0
1752755700,3421.99,3427.99,3420.95,3423.7,1593142.0
1752755760,3423.44,3427.91,3423.44,3427.91,1077250.0
1752755820,3427.99,3428.32,3425.48,3427.86,1136026.0
1752755880,3427.85,3429.04,3426.0,3429.04,884386.0
1752755940,3429.04,3433.71,3428.9,3428.91,5277672.0
1752756000,3428.28,3432.92,3427.36,3431.37,1799262.0
1752756060,3431.37,3436.35,3431.37,3433.93,2316302.0
1752756120,3433.93,3439.25,3433.92,3435.76,3975764.0
1752756180,3435.76,3438.53,3433.79,3435.59,3099946.0
1752756240,3435.59,3439.0,3435.59,3437.62,3027272.0
1752756300,3437.65,3438.24,3434.0,3434.12,1821826.0
1752756360,3434.11,3434.25,3430.31,3433.04,2296660.0
1752756420,3433.35,3433.36,3430.54,3431.84,652138.0
1752756480,3431.67,3439.35,3431.67,3438.72,2499484.0
1752756540,3438.73,3439.82,3437.74,3438.76,3172248.0
1752756600,3438.81,3438.94,3434.99,3436.34,1966266.0
1752756660,3436.26,3436.43,3433.71,3434.2,977878.0
1752756720,3434.2,3437.57,3431.62,3436.2,1806782.0
1752756780,3436.2,3438.12,3435.36,3436.88,1353640.0
1752756840,3437.5,3439.02,3435.83,3435.83,2578700.0
1752756900,3435.83,3436.16,3433.43,3434.85,826342.0
1752756960,3434.85,3435.64,3432.1,3432.11,682602.0
1752757020,3432.1,3432.11,3428.2,3430.12,1665842.0
1752757080,3430.13,3430.94,3428.2,3428.78,918726.0
1752757140,3428.3,3430.1,3426.62,3426.8,1063836.0
1752757200,3426.59,3428.86,3424.96,3426.31,2787790.0
1752757260,3426.31,3430.49,3425.18,3427.51,2341046.0
1752757320,3427.5,3430.27,3427.16,3428.3,1044404.0
1752757380,3428.32,3431.0,3428.32,3430.75,1130060.0
1752757440,3430.75,3433.05,3429.54,3430.64,1490306.0
1752757500,3430.88,3432.26,3429.77,3430.01,554960.0
1752757560,3430.01,3430.01,3427.5,3428.18,708660.0
1752757620,3428.19,3429.19,3425.0,3425.0,705876.0
1752757680,3425.0,3425.01,3420.9,3422.43,3083628.0
1752757740,3422.28,3422.43,3418.08,3419.77,4926382.0
1752757800,3419.4,3421.56,3417.25,3418.0,3145934.0
1752757860,3417.25,3421.03,3417.01,3420.61,2562322.0
1752757920,3420.61,3423.0,3420.36,3422.61,723142.0
1752757980,3422.62,3423.0,3420.01,3420.02,626710.0
1752758040,3420.02,3422.1,3420.01,3421.76,605614.0
1752758100,3421.76,3421.76,3417.01,3417.61,1408766.0
1752758160,3417.61,3420.3,3416.5,3417.56,1323424.0
1752758220,3417.56,3418.82,3415.51,3415.52,1577846.0
1752758280,3415.52,3418.0,3412.0,3417.62,5187604.0
1752758340,3417.63,3417.63,3414.37,3416.7,1262376.0
1752758400,3416.81,3421.93,3416.81,3420.42,1540336.0
1752758460,3419.92,3420.49,3418.36,3419.27,1206486.0
1752758520,3419.27,3419.27,3413.12,3414.62,1950576.0
1752758580,3414.41,3418.69,3414.41,3417.93,648394.0
1752758640,3418.4,3419.61,3414.59,3416.16,921854.0
1752758700,3416.72,3419.9,3416.72,3419.02,999936.0
1752758760,3419.02,3425.24,3419.02,3425.24,3243966.0
1752758820,3425.23,3427.09,3424.6,3426.38,2509440.0
1752758880,3426.38,3427.21,3424.0,3425.27,1957000.0
1752758940,3425.01,3425.3,3423.7,3423.7,619580.0
1752759000,3423.7,3424.43,3418.76,3423.1,1311602.0
1752759060,3423.1,3425.11,3419.19,3420.25,1171010.0
1752759120,3420.0,3420.1,3411.48,3412.32,4793968.0
1752759180,3411.99,3414.24,3404.12,3414.24,9923874.0
1752759240,3414.35,3414.35,3408.09,3409.22,2626894.0
1752759300,3408.99,3417.67,3407.61,3416.89,2519154.0
1752759360,3416.88,3417.38,3409.49,3409.49,2001484.0
1752759420,3410.0,3421.2,3409.35,3420.87,3335876.0
1752759480,3421.0,3421.57,3414.07,3414.82,1946122.0
1752759540,3414.81,3418.82,3412.19,3412.85,3427478.0
1752759600,3412.62,3412.62,3407.5,3407.5,2468572.0
1752759660,3407.34,3411.85,3406.65,3408.14,3919928.0
1752759720,3408.14,3409.38,3400.47,3400.88,5915066.0
1752759780,3400.99,3403.39,3393.84,3394.26,23186854.0
1752759840,3393.75,3393.75,3381.36,3382.21,18773086.0
1752759900,3382.08,3382.08,3372.73,3375.22,18811840.0
1752759960,3375.01,3375.72,3363.57,3373.48,27472228.0
1752760020,3372.81,3382.97,3371.49,3379.49,11912154.0
1752760080,3379.08,3389.92,3379.08,3389.71,10163478.0
1752760140,3389.71,3391.94,3388.01,3389.42,6558578.0
1752760200,3390.24,3398.97,3389.89,3397.99,7828276.0
1752760260,3397.99,3406.71,3394.52,3405.18,11851980.0
1752760320,3405.18,3405.18,3399.16,3399.82,4885202.0
1752760380,3399.82,3409.99,3399.82,3408.4,5133342.0
1752760440,3408.03,3409.7,3403.43,3405.31,8109938.0
1752760500,3405.31,3405.31,3399.63,3400.82,3025690.0
1752760560,3400.82,3404.0,3398.4,3403.83,3329954.0
1752760620,3403.84,3406.93,3402.86,3406.06,3095964.0
1752760680,3406.26,3407.21,3403.46,3403.98,2201776.0
1752760740,3403.97,3405.4,3401.23,3401.36,3104222.0
1752760800,3401.17,3408.1,3401.17,3404.43,3024706.0
1752760860,3404.43,3410.0,3404.07,3408.34,2958226.0
1752760920,3409.19,3413.38,3408.58,3411.73,3793350.0
1752760980,3411.57,3413.94,3408.33,3412.39,2763520.0
1752761040,3412.39,3422.2,3411.0,3413.21,8247014.0
1752761100,3413.22,3420.44,3413.21,3419.17,6318620.0
1752761160,3419.5,3420.73,3415.47,3418.91,3815274.0
1752761220,3419.17,3419.18,3415.18,3418.19,2271048.0
1752761280,3418.11,3419.61,3410.0,3410.0,5254460.0
1752761340,3409.65,3414.84,3408.02,3414.84,2930742.0
1752761400,3414.84,3418.86,3413.46,3416.72,1864666.0
1752761460,3416.71,3417.55,3410.68,3411.93,1427420.0
1752761520,3411.66,3411.66,3407.54,3408.76,2511402.0
1752761580,3409.02,3412.85,3407.73,3412.65,1541938.0
1752761640,3412.65,3416.52,3409.71,3416.18,1417966.0
1752761700,3416.22,3417.0,3408.0,3410.5,1804980.0
1752761760,3410.84,3413.99,3409.1,3411.08,997368.0
1752761820,3411.01,3413.69,3410.42,3411.49,1376248.0
1752761880,3411.49,3411.49,3408.34,3410.54,1709140.0
1752761940,3410.54,3410.88,3402.68,3407.36,4143908.0
1752762000,3407.36,3411.21,3406.04,3408.37,1331564.0
1752762060,3408.37,3416.97,3407.09,3416.97,1917748.0
1752762120,3417.09,3422.27,3417.09,3419.37,4123402.0
1752762180,3419.08,3419.08,3409.81,3412.01,2616024.0
1752762240,3411.14,3412.0,3408.27,3410.6,1089016.0
1752762300,3410.28,3416.41,3410.28,3415.8,2702650.0
1752762360,3416.11,3419.75,3415.47,3419.75,1661990.0
1752762420,3419.04,3420.79,3416.19,3419.63,3573428.0
1752762480,3418.69,3418.91,3412.75,3412.75,1076572.0
1752762540,3412.75,3418.9,3412.75,3418.15,1011922.0
1752762600,3418.15,3421.32,3417.98,3418.15,2597524.0
1752762660,3418.79,3419.29,3415.0,3415.0,1714652.0
1752762720,3415.13,3422.87,3415.12,3422.87,1467580.0
1752762780,3422.87,3433.23,3422.87,3426.45,11402802.0
1752762840,3426.27,3430.31,3423.89,3429.29,4835924.0
1752762900,3429.28,3429.29,3425.29,3428.8,3649298.0
1752762960,3428.0,3428.14,3425.51,3427.75,1806104.0
1752763020,3428.14,3428.46,3421.21,3421.21,2300456.0
1752763080,3421.86,3424.69,3421.86,3423.21,1420720.0
1752763140,3423.2,3429.32,3422.0,3428.72,1654814.0
1752763200,3428.04,3428.04,3425.02,3426.46,1375970.0
1752763260,3427.3,3428.99,3426.03,3427.01,1103490.0
1752763320,3427.0,3430.57,3426.76,3426.76,1434338.0
1752763380,3426.99,3426.99,3422.15,3422.15,1136380.0
1752763440,3422.16,3423.07,3420.78,3423.07,1870798.0
1752763500,3423.06,3425.69,3422.78,3425.69,863548.0
1752763560,3425.0,3427.77,3423.96,3425.59,1623492.0
1752763620,3425.09,3428.75,3425.0,3428.2,956236.0
1752763680,3428.19,3428.99,3426.04,3428.27,1076456.0
1752763740,3428.28,3428.28,3427.06,3428.24,547688.0
1752763800,3428.23,3430.0,3427.46,3428.99,1149440.0
1752763860,3428.99,3430.92,3428.56,3428.56,1354810.0
1752763920,3428.87,3433.32,3428.67,3431.15,2382974.0
1752763980,3431.15,3433.79,3430.35,3433.79,1075664.0
1752764040,3433.78,3433.79,3430.63,3430.63,1236570.0
1752764100,3430.63,3430.9,3428.34,3429.0,2628216.0
1752764160,3429.17,3430.41,3427.85,3429.41,1335958.0
1752764220,3429.41,3429.41,3427.57,3427.57,663832.0
1752764280,3427.5,3427.6,3423.95,3426.4,1487140.0
1752764340,3426.34,3426.4,3425.0,3426.4,948058.0
1752764400,3426.72,3429.42,3426.19,3429.41,929576.0
1752764460,3429.41,3430.23,3425.11,3426.85,898554.0
1752764520,3426.84,3430.44,3426.84,3427.36,888562.0
1752764580,3427.6,3432.46,3427.6,3428.18,1875672.0
1752764640,3428.18,3429.28,3418.12,3418.12,4569428.0
1752764700,3418.16,3423.97,3413.82,3423.85,7035978.0
1752764760,3423.74,3423.99,3419.24,3419.9,2699806.0
1752764820,3419.99,3421.63,3415.65,3415.65,2850178.0
1752764880,3416.0,3416.04,3409.18,3412.7,5998814.0
1752764940,3412.71,3412.93,3404.19,3409.34,4102284.0
1752765000,3409.32,3410.0,3401.74,3402.03,6969834.0
1752765060,3402.06,3405.34,3401.22,3405.34,4358914.0
1752765120,3405.34,3408.9,3402.36,3408.9,2507638.0
1752765180,3409.19,3409.34,3405.07,3406.58,1814546.0
1752765240,3406.59,3407.82,3401.48,3402.15,1833622.0
1752765300,3402.17,3402.17,3388.35,3395.57,11353706.0
1752765360,3395.44,3401.93,3394.18,3401.93,3900554.0
1752765420,3402.32,3405.86,3401.92,3403.41,5503208.0
1752765480,3403.41,3404.9,3398.9,3402.36,2159058.0
1752765540,3402.36,3406.75,3402.33,3403.73,2086228.0
1752765600,3403.03,3406.91,3402.36,3406.78,2364762.0
1752765660,3406.78,3406.78,3398.64,3398.64,2322542.0
1752765720,3398.68,3406.77,3398.68,3404.76,1225760.0
1752765780,3404.69,3412.01,3404.69,3412.0,2690802.0
1752765840,3412.01,3416.73,3409.32,3415.66,4223938.0
1752765900,3415.66,3419.99,3413.69,3417.64,3005846.0
1752765960,3417.63,3419.62,3415.75,3419.62,1712990.0
1752766020,3419.62,3419.62,3414.72,3414.89,1213310.0
1752766080,3414.72,3415.87,3411.26,3414.28,961922.0
1752766140,3414.27,3415.28,3413.89,3414.01,994596.0
1752766200,3414.01,3418.65,3414.01,3418.17,870608.0
1752766260,3418.18,3418.99,3415.54,3415.54,821522.0
1752766320,3415.23,3422.22,3413.8,3422.21,1893294.0
1752766380,3422.21,3422.8,3419.65,3420.17,1759000.0
1752766440,3420.17,3423.87,3420.0,3420.72,1264996.0
1752766500,3420.1,3421.68,3419.05,3420.11,1189652.0
1752766560,3420.11,3420.85,3414.62,3415.18,1237050.0
1752766620,3414.81,3420.4,3414.64,3420.4,958260.0
1752766680,3420.39,3420.39,3416.59,3417.35,1789548.0
1752766740,3417.34,3420.52,3417.22,3420.52,882630.0
1752766800,3420.52,3423.81,3419.25,3419.99,2627876.0
1752766860,3420.43,3425.0,3420.43,3421.41,2938130.0
1752766920,3421.4,3422.9,3420.27,3422.55,1248898.0
1752766980,3422.9,3424.84,3422.01,3424.03,1236734.0
1752767040,3424.02,3425.0,3423.29,3424.51,772388.0
1752767100,3424.32,3424.81,3421.46,3423.08,2210044.0
1752767160,3423.08,3423.08,3414.55,3418.26,2654160.0
1752767220,3418.01,3419.48,3415.73,3418.77,904834.0
1752767280,3418.18,3418.18,3413.65,3413.91,1517552.0
1752767340,3413.92,3413.92,3410.91,3413.0,1917190.0
1752767400,3413.0,3414.37,3410.65,3414.36,2068576.0
1752767460,3414.37,3418.25,3413.57,3418.15,1292490.0
1752767520,3418.15,3420.82,3418.15,3420.44,2386802.0
1752767580,3420.45,3430.43,3418.97,3429.58,6458170.0
1752767640,3429.59,3429.59,3423.63,3423.63,1921258.0
1752767700,3422.77,3424.23,3420.41,3424.11,1063364.0
1752767760,3424.16,3425.35,3423.13,3423.44,1092370.0
1752767820,3423.44,3423.44,3420.86,3423.24,1091196.0
1752767880,3423.78,3425.26,3423.01,3424.57,620550.0
1752767940,3424.57,3424.57,3418.73,3420.4,721050.0
1752768000,3420.37,3422.43,3419.53,3422.09,723666.0
1752768060,3422.29,3426.33,3422.29,3422.32,1348966.0
1752768120,3423.0,3427.72,3422.94,3425.37,1316270.0
1752768180,3425.33,3426.67,3417.67,3417.67,1776690.0
1752768240,3417.67,3419.52,3413.59,3419.38,1997464.0
1752768300,3419.31,3419.31,3411.74,3412.46,1933368.0
1752768360,3412.45,3414.99,3411.58,3414.19,2183806.0
1752768420,3414.18,3414.19,3405.6,3406.52,3811678.0
1752768480,3406.63,3415.06,3404.47,3414.35,4298778.0
1752768540,3414.32,3414.32,3408.12,3408.97,1346060.0
1752768600,3409.07,3410.2,3406.69,3407.14,934030.0
1752768660,3407.13,3407.44,3401.0,3401.14,3703824.0
1752768720,3401.01,3407.68,3399.71,3405.08,3943624.0
1752768780,3405.09,3410.0,3403.06,3408.53,1705266.0
1752768840,3408.53,3408.53,3403.53,3406.44,1345624.0
1752768900,3406.3,3407.1,3401.26,3402.88,1124998.0
1752768960,3402.88,3403.0,3395.38,3398.71,4422398.0
1752769020,3398.71,3399.99,3396.0,3398.46,2717972.0
1752769080,3399.35,3404.19,3393.88,3393.88,1911872.0
1752769140,3393.25,3397.41,3393.25,3396.95,2051904.0
1752769200,3396.96,3398.83,3393.01,3398.72,1793314.0
1752769260,3398.72,3398.72,3394.73,3394.74,1877498.0
1752769320,3393.68,3398.99,3393.47,3398.85,1941470.0
1752769380,3398.99,3401.1,3398.16,3401.03,2213728.0
1752769440,3401.18,3406.47,3398.86,3399.11,1672560.0
1752769500,3399.11,3400.49,3395.07,3395.07,1548162.0
1752769560,3395.41,3404.13,3395.41,3403.08,923262.0
1752769620,3403.03,3405.9,3396.05,3397.19,1882332.0
1752769680,3396.02,3396.02,3390.2,3391.2,3113980.0
1752769740,3391.2,3391.2,3380.01,3386.5,12046186.0
1752769800,3387.31,3388.28,3377.7,3377.91,5243030.0
1752769860,3377.71,3383.53,3373.48,3382.77,8946798.0
1752769920,3383.15,3384.45,3375.6,3375.6,3273764.0
1752769980,3375.73,3378.25,3372.26,3377.81,5670524.0
1752770040,3377.79,3380.84,3375.63,3377.71,2316264.0
1752770100,3377.38,3380.74,3375.26,3376.58,2824350.0
1752770160,3376.95,3378.9,3374.0,3376.8,2075086.0
1752770220,3376.8,3376.92,3372.0,3373.22,2940036.0
1752770280,3373.32,3374.0,3369.05,3370.82,4816976.0
1752770340,3370.81,3377.59,3365.55,3377.59,7380566.0
1752770400,3377.89,3379.43,3374.4,3374.75,3377894.0
1752770460,3374.85,3413.34,3374.76,3407.15,37142888.0
1752770520,3406.93,3409.85,3398.39,3399.1,11168568.0
1752770580,3398.61,3406.23,3398.61,3405.11,6058424.0
1752770640,3405.11,3405.11,3392.4,3397.63,4395776.0
1752770700,3397.62,3397.62,3390.98,3394.51,3501738.0
1752770760,3394.62,3399.09,3388.01,3398.07,3688670.0
1752770820,3398.41,3401.93,3397.15,3397.15,2900248.0
1752770880,3397.1,3397.47,3391.0,3393.99,2172210.0
1752770940,3393.32,3394.19,3388.36,3391.77,2985464.0
1752771000,3391.77,3400.08,3391.76,3398.78,3283606.0
1752771060,3398.99,3399.93,3395.75,3399.16,1990052.0
1752771120,3399.12,3399.12,3388.55,3389.11,2237444.0
1752771180,3389.64,3394.34,3389.64,3390.71,1677542.0
1752771240,3390.72,3393.0,3389.19,3389.45,1396210.0
1752771300,3389.45,3389.45,3380.73,3382.91,5069950.0
1752771360,3382.92,3383.88,3377.57,3383.88,3504168.0
1752771420,3384.18,3391.56,3384.12,3388.14,3219318.0
1752771480,3388.13,3394.63,3388.13,3393.7,2640252.0
1752771540,3393.7,3395.99,3393.03,3394.58,1832352.0
1752771600,3394.58,3397.84,3393.17,3395.94,1326876.0
1752771660,3395.51,3398.08,3395.51,3395.61,834546.0
1752771720,3396.1,3396.2,3388.73,3392.41,1676646.0
1752771780,3392.41,3395.97,3391.7,3392.2,1080656.0
1752771840,3392.2,3394.44,3389.5,3394.44,1239952.0
1752771900,3394.44,3395.95,3391.64,3392.85,1260786.0
1752771960,3392.88,3399.4,3392.88,3399.4,1385704.0
1752772020,3399.13,3401.61,3397.19,3397.96,2875020.0
1752772080,3398.04,3404.47,3398.04,3400.82,3139572.0
1752772140,3400.82,3406.0,3400.14,3405.32,2193352.0
1752772200,3405.75,3405.97,3402.74,3404.0,1849606.0
1752772260,3404.0,3405.0,3402.62,3402.87,973348.0
1752772320,3402.64,3402.9,3400.88,3402.5,1219030.0
1752772380,3402.51,3404.54,3401.64,3403.58,520788.0
1752772440,3403.59,3405.6,3403.58,3405.6,1089652.0
1752772500,3405.6,3406.76,3404.53,3406.0,1455834.0
1752772560,3406.01,3406.01,3402.54,3402.54,778142.0
1752772620,3402.54,3408.76,3401.68,3407.9,2447376.0
1752772680,3407.53,3409.0,3403.75,3409.0,1848738.0
1752772740,3409.0,3412.23,3406.67,3407.32,3259636.0
1752772800,3407.51,3409.09,3403.57,3403.58,1338366.0
1752772860,3403.58,3404.25,3398.93,3398.94,933254.0
1752772920,3399.16,3400.24,3396.12,3400.24,2379754.0
1752772980,3400.56,3403.44,3399.5,3399.5,748596.0
1752773040,3399.5,3404.89,3399.5,3404.89,353976.0
1752773100,3404.89,3406.48,3402.51,3403.79,734638.0
1752773160,3403.79,3405.26,3403.65,3403.91,716346.0
1752773220,3403.03,3404.0,3400.34,3403.23,1778720.0
1752773280,3402.89,3403.18,3399.41,3401.82,1731556.0
1752773340,3401.73,3402.22,3399.91,3400.47,1354268.0
1752773400,3400.48,3404.98,3400.48,3402.07,1225066.0
1752773460,3402.07,3402.99,3401.01,3402.69,480520.0
1752773520,3402.75,3402.75,3394.18,3397.63,1651212.0
1752773580,3397.62,3400.0,3395.14,3399.67,695130.0
1752773640,3399.68,3401.29,3397.8,3401.28,911420.0
1752773700,3401.29,3405.31,3399.49,3400.13,752420.0
1752773760,3400.12,3403.71,3400.12,3401.24,682152.0
1752773820,3400.86,3404.17,3400.61,3403.94,1023940.0
1752773880,3404.03,3405.19,3402.87,3403.86,1066930.0
1752773940,3403.86,3403.86,3394.76,3395.25,1044650.0
1752774000,3394.83,3395.51,3391.03,3394.27,1524184.0
1752774060,3394.27,3399.51,3394.14,3399.5,726194.0
1752774120,3399.5,3404.96,3397.93,3404.96,2542822.0
1752774180,3405.15,3405.6,3402.9,3403.44,952016.0
1752774240,3403.44,3406.73,3403.19,3406.45,528086.0
1752774300,3406.45,3406.45,3402.12,3403.75,1010836.0
1752774360,3403.75,3408.77,3403.75,3407.8,1052742.0
1752774420,3408.25,3415.8,3408.25,3413.51,3471674.0
1752774480,3413.52,3428.75,3413.32,3419.82,11042232.0
1752774540,3419.37,3422.24,3418.0,3419.46,1860722.0
1752774600,3419.47,3424.66,3419.19,3420.8,3095708.0
1752774660,3420.61,3422.19,3419.0,3420.24,2159730.0
1752774720,3419.51,3421.28,3415.45,3415.45,1131824.0
1752774780,3415.46,3418.32,3412.51,3416.42,1990364.0
1752774840,3415.93,3416.75,3414.76,3416.08,933822.0
1752774900,3416.08,3419.46,3416.07,3418.65,1255328.0
1752774960,3418.05,3419.5,3415.8,3419.31,739494.0
1752775020,3418.81,3418.81,3415.52,3417.15,975820.0
1752775080,3417.15,3424.86,3417.15,3424.58,4038836.0
1752775140,3424.58,3425.25,3423.2,3423.81,2433370.0
1752775200,3423.8,3426.83,3420.8,3421.35,2907628.0
1752775260,3421.7,3425.6,3421.7,3423.96,2356798.0
1752775320,3424.15,3424.72,3420.04,3420.35,1029396.0
1752775380,3420.35,3423.8,3417.97,3423.8,2151454.0
1752775440,3423.79,3430.2,3422.1,3429.06,3053090.0
1752775500,3428.67,3430.78,3426.88,3429.72,2176370.0
1752775560,3429.72,3430.89,3427.12,3427.13,1889174.0
1752775620,3427.12,3430.0,3427.12,3429.67,1028210.0
1752775680,3429.84,3432.99,3429.45,3432.26,2105070.0
1752775740,3432.13,3433.0,3429.78,3431.77,1820494.0
1752775800,3431.84,3432.12,3422.85,3422.85,4007168.0
1752775860,3422.85,3422.85,3418.65,3418.96,3465832.0
1752775920,3418.65,3422.52,3418.34,3421.35,1745192.0
1752775980,3421.35,3422.95,3419.69,3422.92,1166016.0
1752776040,3422.92,3423.67,3421.09,3422.87,738278.0
1752776100,3422.87,3423.55,3421.02,3422.02,644720.0
1752776160,3421.41,3427.65,3419.4,3426.01,1175154.0
1752776220,3426.01,3428.23,3425.72,3425.88,561184.0
1752776280,3425.87,3428.87,3425.72,3428.87,588210.0
1752776340,3428.87,3430.15,3428.04,3428.04,1190492.0
1752776400,3428.05,3430.0,3427.01,3429.99,921844.0
1752776460,3429.99,3431.63,3429.34,3431.27,1711622.0
1752776520,3431.27,3437.38,3431.27,3436.3,3799308.0
1752776580,3436.3,3436.3,3433.01,3433.27,1669184.0
1752776640,3433.27,3434.5,3431.84,3434.18,1628890.0
1752776700,3434.18,3434.18,3427.37,3428.35,1573188.0
1752776760,3428.08,3431.66,3425.72,3430.88,928864.0
1752776820,3431.1,3432.91,3430.65,3431.78,1241946.0
1752776880,3431.77,3432.44,3429.67,3431.32,641038.0
1752776940,3431.31,3433.32,3430.15,3430.15,759006.0
1752777000,3430.01,3437.71,3429.91,3436.93,3387636.0
1752777060,3436.68,3437.09,3434.47,3436.5,1381608.0
1752777120,3436.5,3439.7,3436.0,3439.52,2047068.0
1752777180,3439.51,3442.13,3437.88,3441.04,2832114.0
1752777240,3441.04,3441.32,3438.8,3439.49,1119202.0
1752777300,3439.49,3439.5,3434.46,3435.6,1359472.0
1752777360,3435.6,3438.0,3432.28,3433.74,2181664.0
1752777420,3433.74,3435.29,3432.55,3434.47,811442.0
1752777480,3434.47,3435.69,3433.98,3435.67,628784.0
1752777540,3436.28,3436.57,3430.98,3430.99,744854.0
1752777600,3430.81,3431.55,3427.06,3430.46,1493326.0
1752777660,3430.47,3434.64,3430.47,3432.35,1764898.0
1752777720,3432.35,3433.2,3429.01,3429.01,846878.0
1752777780,3429.01,3429.8,3427.28,3429.47,1733574.0
1752777840,3429.47,3429.73,3425.01,3426.01,1632638.0
1752777900,3426.54,3427.32,3422.34,3423.27,2309820.0
1752777960,3422.67,3424.37,3419.58,3421.57,2235584.0
1752778020,3421.57,3425.78,3421.57,3423.95,1300482.0
1752778080,3423.98,3427.62,3422.94,3427.61,714228.0
1752778140,3427.99,3428.47,3425.63,3427.32,862626.0
1752778200,3427.5,3427.86,3425.1,3425.1,650288.0
1752778260,3425.1,3426.25,3425.0,3425.57,666494.0
1752778320,3425.58,3428.48,3425.26,3425.26,504516.0
1752778380,3425.68,3427.0,3422.48,3424.62,1066430.0
1752778440,3424.63,3426.76,3424.38,3426.0,421128.0
1752778500,3426.0,3428.99,3426.0,3428.38,731094.0
1752778560,3428.35,3428.35,3425.0,3427.27,455390.0
1752778620,3426.95,3429.49,3426.57,3429.35,308002.0
1752778680,3429.35,3429.35,3427.33,3427.51,505700.0
1752778740,3427.52,3428.19,3425.74,3426.4,751462.0
1752778800,3426.41,3431.22,3426.4,3431.22,1073338.0
1752778860,3431.22,3434.34,3431.22,3432.61,641810.0
1752778920,3432.28,3432.34,3430.63,3432.11,621750.0
1752778980,3432.11,3436.04,3431.23,3435.59,894372.0
1752779040,3435.59,3439.14,3435.04,3438.13,2221108.0
1752779100,3438.03,3438.03,3435.66,3436.54,1402224.0
1752779160,3436.27,3438.0,3435.57,3435.58,807854.0
1752779220,3436.24,3437.63,3436.01,3436.45,896408.0
1752779280,3436.45,3437.69,3436.04,3437.69,651224.0
1752779340,3437.68,3439.07,3436.93,3438.71,907182.0
1752779400,3438.71,3439.52,3437.69,3439.26,1513326.0
1752779460,3439.27,3439.27,3436.0,3436.01,1299928.0
1752779520,3437.12,3441.47,3437.12,3440.98,3410302.0
1752779580,3440.98,3442.22,3439.61,3440.42,1332234.0
1752779640,3440.43,3442.27,3439.71,3441.51,1363898.0
1752779700,3440.69,3441.64,3439.02,3440.6,1577666.0
1752779760,3440.6,3445.68,3440.33,3444.56,4068310.0
1752779820,3445.52,3447.49,3444.15,3446.03,3686530.0
1752779880,3446.41,3448.01,3443.0,3443.0,2422962.0
1752779940,3442.13,3444.94,3441.05,3444.93,636604.0
1752780000,3444.59,3445.01,3443.05,3444.79,1441398.0
1752780060,3444.8,3446.61,3443.85,3445.46,1281066.0
1752780120,3445.46,3445.46,3442.81,3444.62,1303944.0
1752780180,3444.62,3446.23,3443.26,3444.85,1521504.0
1752780240,3444.84,3446.22,3443.69,3444.39,1008212.0
1752780300,3444.36,3444.36,3438.04,3440.47,1767714.0
1752780360,3441.1,3444.29,3440.41,3443.07,849218.0
1752780420,3443.02,3443.02,3438.97,3439.21,1574036.0
1752780480,3439.04,3441.0,3438.29,3439.18,903336.0
1752780540,3439.19,3440.98,3439.1,3440.98,483274.0
1752780600,3440.98,3440.98,3436.68,3436.68,842816.0
1752780660,3436.7,3444.99,3436.7,3444.74,1229626.0
1752780720,3444.49,3447.53,3444.35,3446.18,1141854.0
1752780780,3446.2,3447.9,3445.61,3447.9,836272.0
1752780840,3447.9,3449.11,3446.37,3448.83,1422828.0
1752780900,3448.84,3451.96,3448.26,3450.96,3623018.0
1752780960,3451.13,3453.27,3451.0,3453.27,3192474.0
1752781020,3453.27,3453.33,3448.99,3449.28,2672508.0
1752781080,3449.28,3449.28,3442.23,3446.97,2649612.0
1752781140,3446.97,3447.02,3443.55,3443.55,891596.0
1752781200,3443.55,3446.83,3439.76,3445.53,3066356.0
1752781260,3445.57,3447.94,3443.0,3446.26,1499994.0
1752781320,3446.67,3448.8,3440.79,3441.84,3147356.0
1752781380,3441.84,3443.67,3440.64,3441.84,1307134.0
1752781440,3441.83,3441.84,3439.46,3441.57,772314.0
1752781500,3441.57,3441.57,3430.71,3431.12,7350918.0
1752781560,3430.66,3431.27,3424.29,3427.48,6632250.0
1752781620,3427.33,3427.56,3423.57,3425.21,2998054.0
1752781680,3424.99,3426.53,3421.29,3423.22,3486384.0
1752781740,3423.68,3431.21,3423.06,3430.34,1952366.0
1752781800,3430.35,3430.56,3423.98,3425.99,2836554.0
1752781860,3426.09,3428.75,3426.09,3426.46,1852776.0
1752781920,3426.46,3430.0,3424.46,3425.45,776076.0
1752781980,3425.45,3428.32,3425.17,3426.35,745790.0
1752782040,3426.35,3428.38,3422.75,3422.95,606810.0
1752782100,3422.57,3423.11,3403.05,3407.44,13864584.0
1752782160,3407.2,3410.31,3403.91,3405.23,5614244.0
1752782220,3405.23,3412.4,3402.29,3411.58,3282744.0
1752782280,3411.51,3411.71,3405.22,3407.7,3264496.0
1752782340,3407.7,3412.15,3406.04,3410.75,2905128.0
1752782400,3410.74,3413.3,3407.83,3408.37,2220122.0
1752782460,3408.75,3408.75,3398.35,3398.51,5468910.0
1752782520,3398.34,3401.89,3395.2,3399.59,6778412.0
1752782580,3399.59,3402.25,3395.01,3396.26,4098918.0
1752782640,3396.41,3398.52,3393.41,3394.47,3312268.0
1752782700,3394.46,3394.47,3384.2,3387.47,12395006.0
1752782760,3387.47,3393.09,3386.87,3387.92,3821956.0
1752782820,3387.09,3391.84,3382.84,3387.89,4553332.0
1752782880,3386.91,3387.07,3378.63,3378.63,5532170.0
1752782940,3379.48,3381.52,3374.34,3374.99,6406678.0
1752783000,3375.17,3384.72,3373.65,3384.71,3256324.0
1752783060,3385.16,3389.89,3382.56,3389.89,4744872.0
1752783120,3390.01,3393.88,3389.33,3390.83,3689544.0
1752783180,3390.83,3396.63,3390.24,3396.63,2003324.0
1752783240,3396.79,3397.86,3392.09,3392.09,2034612.0
1752783300,3391.8,3397.24,3390.59,3395.15,1583524.0
1752783360,3395.28,3396.73,3388.79,3388.79,1121800.0
1752783420,3389.51,3392.99,3385.96,3392.99,1683202.0
1752783480,3392.67,3392.67,3390.28,3390.83,1213004.0
1752783540,3390.83,3393.8,3387.38,3390.77,1293074.0
1752783600,3391.45,3391.46,3371.63,3375.85,5465632.0
1752783660,3375.84,3395.04,3371.01,3393.47,10099158.0
1752783720,3393.42,3393.42,3383.4,3383.4,2330732.0
1752783780,3383.53,3389.1,3382.93,3387.14,1823168.0
1752783840,3386.75,3396.41,3381.83,3396.02,5736382.0
1752783900,3396.25,3406.15,3396.14,3404.55,5071210.0
1752783960,3404.93,3405.27,3401.3,3401.7,4097678.0
1752784020,3401.39,3403.46,3399.48,3401.7,3334928.0
1752784080,3401.97,3403.11,3396.72,3397.02,1551568.0
1752784140,3396.83,3400.88,3396.83,3400.01,1517950.0
1752784200,3400.01,3408.12,3399.07,3406.66,3116306.0
1752784260,3406.79,3411.22,3405.66,3409.71,3238268.0
1752784320,3409.71,3412.99,3409.61,3410.53,4550564.0
1752784380,3410.28,3411.11,3408.75,3408.76,1413980.0
1752784440,3408.75,3410.41,3398.12,3398.12,2925536.0
1752784500,3398.72,3401.96,3396.8,3400.96,1742292.0
1752784560,3400.73,3406.22,3400.22,3405.17,968174.0
1752784620,3405.64,3407.79,3403.98,3405.89,757104.0
1752784680,3405.89,3412.8,3405.89,3410.91,1829706.0
1752784740,3410.92,3413.41,3409.96,3412.9,1050126.0
1752784800,3412.9,3415.6,3410.0,3410.72,1330928.0
1752784860,3411.25,3411.69,3407.99,3411.69,1099526.0
1752784920,3411.71,3414.0,3410.66,3410.96,685436.0
1752784980,3410.95,3414.0,3410.18,3412.63,695934.0
1752785040,3412.63,3412.8,3404.04,3404.04,1100558.0
1752785100,3406.0,3410.2,3402.82,3409.21,1751906.0
1752785160,3409.21,3411.9,3408.52,3409.98,1043382.0
1752785220,3409.84,3412.58,3409.29,3412.29,1268678.0
1752785280,3412.29,3412.97,3410.22,3412.4,707988.0
1752785340,3412.41,3412.64,3406.63,3406.63,1424378.0
1752785400,3406.66,3406.66,3400.62,3402.62,1379900.0
1752785460,3402.99,3407.94,3402.92,3407.0,993114.0
1752785520,3407.0,3410.0,3405.8,3409.57,436860.0
1752785580,3409.06,3409.34,3406.95,3409.34,598176.0
1752785640,3409.33,3412.28,3407.39,3412.09,1079294.0
1752785700,3412.08,3412.08,3409.52,3411.52,588762.0
1752785760,3411.52,3411.79,3404.15,3405.34,1000454.0
1752785820,3405.34,3407.18,3403.99,3403.99,705574.0
1752785880,3404.1,3408.88,3404.09,3407.54,855376.0
1752785940,3407.54,3419.71,3406.21,3419.71,5147096.0
1752786000,3419.51,3425.03,3416.9,3422.41,5968960.0
1752786060,3422.9,3433.99,3422.01,3431.06,8079060.0
1752786120,3431.07,3433.88,3429.65,3429.99,2448898.0
1752786180,3429.99,3434.52,3429.54,3430.69,2615152.0
1752786240,3430.6,3437.91,3430.6,3437.91,2610362.0
1752786300,3437.9,3439.22,3435.0,3438.48,3407228.0
1752786360,3438.32,3445.2,3438.32,3443.74,3307146.0
1752786420,3443.65,3447.98,3440.69,3445.19,4990586.0
1752786480,3443.31,3452.46,3443.31,3451.15,3813812.0
1752786540,3451.42,3461.54,3450.02,3450.02,12717116.0
1752786600,3451.43,3479.37,3451.43,3470.79,22908496.0
1752786660,3471.21,3480.53,3471.21,3474.87,7936890.0
1752786720,3475.19,3475.19,3463.94,3468.85,5226738.0
1752786780,3468.95,3477.59,3466.41,3477.59,3233002.0
1752786840,3477.61,3489.99,3477.61,3483.99,9248128.0
1752786900,3483.99,3495.9,3483.99,3494.12,10383728.0
1752786960,3494.82,3498.22,3493.0,3495.5,7184634.0
1752787020,3495.29,3498.14,3484.33,3488.29,7508992.0
1752787080,3488.29,3498.01,3482.61,3498.01,5856782.0
1752787140,3498.3,3498.65,3494.15,3497.8,3993408.0
1752787200,3497.79,3501.07,3492.97,3500.0,6961476.0
1752787260,3499.0,3499.95,3493.73,3495.2,5662176.0
1752787320,3495.2,3499.56,3495.05,3499.44,2944082.0
1752787380,3499.17,3499.44,3494.67,3494.93,2553090.0
1752787440,3495.44,3501.48,3487.43,3488.34,5639162.0
1752787500,3489.79,3489.79,3467.07,3471.51,11621268.0
1752787560,3471.49,3484.8,3471.49,3474.62,6216514.0
1752787620,3474.63,3482.86,3474.63,3481.41,4327078.0
1752787680,3480.61,3480.9,3472.07,3477.56,4054122.0
1752787740,3477.55,3481.9,3476.02,3480.64,3173566.0
1752787800,3480.63,3481.07,3475.08,3475.88,2253522.0
1752787860,3475.63,3479.4,3470.27,3470.27,1688228.0
1752787920,3469.44,3473.93,3466.85,3470.82,4679646.0
1752787980,3470.94,3476.12,3468.49,3470.0,2190498.0
1752788040,3469.82,3470.32,3466.02,3468.23,1638522.0
1752788100,3468.01,3468.36,3451.83,3452.68,8045464.0
1752788160,3452.68,3467.11,3452.65,3454.05,5378698.0
1752788220,3453.55,3454.13,3441.81,3446.45,8220062.0
1752788280,3446.65,3457.32,3446.64,3456.99,4125148.0
1752788340,3456.73,3456.95,3445.24,3454.52,3221336.0
1752788400,3454.52,3458.0,3452.2,3458.0,1708236.0
1752788460,3457.88,3462.75,3457.41,3458.88,2340370.0
1752788520,3458.87,3462.96,3458.28,3461.93,1766602.0
1752788580,3461.93,3461.99,3457.93,3461.99,1733730.0
1752788640,3461.99,3465.71,3461.95,3465.24,1789342.0
1752788700,3465.24,3478.93,3465.2,3478.59,4408120.0
1752788760,3478.49,3482.62,3469.31,3469.31,5288978.0
1752788820,3468.64,3469.89,3461.92,3463.74,3221168.0
1752788880,3463.67,3473.01,3463.13,3470.5,2229884.0
1752788940,3470.5,3473.53,3465.29,3466.9,1208220.0
1752789000,3467.81,3467.92,3462.43,3463.49,1911882.0
1752789060,3463.49,3467.61,3462.35,3467.61,781698.0
1752789120,3467.61,3471.38,3467.04,3469.56,1470532.0
1752789180,3469.57,3473.61,3468.45,3472.74,996958.0
1752789240,3472.74,3476.99,3471.42,3475.13,1637074.0
1752789300,3475.06,3481.65,3474.69,3477.65,2938324.0
1752789360,3477.66,3477.66,3472.74,3475.0,1146960.0
1752789420,3475.0,3475.0,3471.53,3473.0,980180.0
1752789480,3472.88,3472.88,3463.28,3468.14,2310494.0
1752789540,3468.15,3469.99,3466.3,3467.44,1087860.0
1752789600,3467.43,3469.93,3461.78,3461.78,2162170.0
1752789660,3461.78,3473.97,3461.78,3473.97,1788854.0
1752789720,3473.89,3478.41,3471.0,3474.16,1768824.0
1752789780,3473.92,3476.8,3473.31,3476.8,1104798.0
1752789840,3476.65,3476.65,3472.77,3474.01,913070.0
1752789900,3474.01,3474.33,3463.39,3463.53,2556400.0
1752789960,3463.53,3466.89,3462.32,3463.01,1916096.0
1752790020,3463.02,3470.3,3463.01,3469.34,1441324.0
1752790080,3469.31,3473.48,3468.54,3471.05,1155662.0
1752790140,3471.04,3476.16,3471.04,3475.19,1104218.0
1752790200,3475.19,3475.9,3472.6,3473.72,879336.0
1752790260,3473.72,3477.76,3471.57,3477.76,1001396.0
1752790320,3477.99,3481.05,3477.99,3480.34,1941606.0
1752790380,3480.28,3485.0,3478.53,3484.93,2527320.0
1752790440,3484.85,3487.6,3483.25,3486.45,2565592.0
1752790500,3486.44,3488.73,3485.01,3487.6,2372492.0
1752790560,3487.41,3487.41,3482.34,3487.0,1592704.0
1752790620,3487.0,3492.43,3486.2,3488.15,4041704.0
1752790680,3488.15,3489.29,3485.82,3486.43,1460646.0
1752790740,3486.44,3487.72,3483.68,3485.02,909776.0
1752790800,3484.84,3484.86,3472.11,3472.11,4166448.0
1752790860,3472.29,3476.58,3471.08,3473.11,1678932.0
1752790920,3473.1,3477.98,3472.33,3477.63,670696.0
1752790980,3477.62,3478.96,3475.0,3475.01,900782.0
1752791040,3474.75,3476.32,3472.01,3472.02,951300.0
1752791100,3472.02,3477.73,3472.02,3474.85,757070.0
1752791160,3474.41,3475.52,3472.05,3474.58,676272.0
1752791220,3474.64,3474.99,3472.05,3473.34,726140.0
1752791280,3472.97,3477.2,3472.88,3473.43,1278274.0
1752791340,3473.51,3478.82,3472.86,3477.5,1709278.0
1752791400,3477.43,3479.28,3474.29,3474.86,973264.0
1752791460,3474.33,3477.62,3472.01,3477.42,851634.0
1752791520,3477.26,3479.98,3475.5,3477.87,779320.0
1752791580,3477.87,3480.65,3475.59,3479.43,782036.0
1752791640,3479.02,3482.0,3478.34,3478.91,810784.0
1752791700,3478.91,3481.99,3478.91,3481.95,502134.0
1752791760,3481.95,3484.97,3480.37,3480.37,839586.0
1752791820,3480.38,3483.11,3480.16,3481.41,637312.0
1752791880,3481.54,3481.87,3477.86,3479.62,620742.0
1752791940,3479.61,3479.97,3477.75,3478.12,480164.0
1752792000,3478.12,3478.64,3475.02,3477.87,861964.0
1752792060,3477.86,3477.86,3475.0,3477.05,687222.0
1752792120,3476.93,3476.93,3471.41,3471.41,1503230.0
1752792180,3471.41,3477.86,3471.05,3477.86,631458.0
1752792240,3477.86,3480.22,3476.88,3476.88,774622.0
1752792300,3476.96,3488.83,3476.96,3488.16,1824514.0
1752792360,3488.73,3492.11,3486.96,3489.17,3215904.0
1752792420,3489.29,3491.41,3486.07,3488.65,1570590.0
1752792480,3488.65,3489.85,3484.02,3484.02,877538.0
1752792540,3483.5,3484.24,3480.21,3482.91,2216388.0
1752792600,3482.91,3484.38,3476.99,3478.29,2412808.0
1752792660,3478.29,3480.04,3471.91,3473.4,3764582.0
1752792720,3473.09,3474.31,3471.69,3472.49,1958262.0
1752792780,3472.95,3472.95,3451.38,3453.74,9868086.0
1752792840,3453.31,3462.65,3451.72,3462.02,5850544.0
1752792900,3462.62,3463.62,3457.14,3463.37,2396904.0
1752792960,3463.43,3463.52,3458.64,3462.96,2021070.0
1752793020,3462.96,3462.96,3460.52,3460.73,1064632.0
1752793080,3460.73,3465.67,3460.72,3464.21,1075184.0
1752793140,3464.21,3466.15,3464.21,3465.75,644160.0
1752793200,3465.76,3466.5,3464.27,3466.35,1340634.0
1752793260,3467.22,3475.76,3467.22,3473.04,3067526.0
1752793320,3473.12,3475.45,3473.08,3475.03,870478.0
1752793380,3474.9,3474.9,3472.03,3473.0,698072.0
1752793440,3473.01,3475.99,3472.47,3472.47,785260.0
1752793500,3472.78,3472.83,3461.31,3461.31,2154194.0
1752793560,3461.32,3467.19,3460.53,3464.22,971988.0
1752793620,3464.22,3473.7,3464.22,3473.2,769022.0
1752793680,3473.2,3480.18,3471.19,3476.84,1982620.0
1752793740,3476.67,3479.36,3474.8,3474.8,1395420.0
1752793800,3475.22,3478.46,3471.81,3475.49,951766.0
1752793860,3475.62,3475.69,3472.98,3473.88,623416.0
1752793920,3474.2,3478.0,3474.2,3477.99,674480.0
1752793980,3477.99,3481.84,3473.59,3481.51,935714.0
1752794040,3481.52,3489.72,3481.37,3486.01,4116464.0
1752794100,3486.13,3516.7,3486.01,3513.87,26585730.0
1752794160,3514.09,3519.99,3506.76,3509.28,11816876.0
1752794220,3509.63,3516.18,3504.0,3511.97,6838656.0
1752794280,3511.45,3521.41,3511.45,3517.21,7624508.0
1752794340,3516.93,3522.56,3507.73,3508.49,8135578.0
1752794400,3508.48,3514.88,3508.26,3508.99,2862192.0
1752794460,3509.18,3519.43,3509.08,3515.25,3232682.0
1752794520,3515.38,3517.15,3509.58,3510.09,2246838.0
1752794580,3510.31,3514.9,3510.02,3514.53,1526080.0
1752794640,3514.87,3525.0,3509.17,3522.08,4166136.0
1752794700,3523.19,3523.43,3508.5,3509.46,4252114.0
1752794760,3509.82,3514.15,3509.52,3512.54,1423786.0
1752794820,3513.49,3518.3,3510.9,3518.01,1584272.0
1752794880,3517.57,3517.57,3512.46,3515.39,1205084.0
1752794940,3514.67,3514.67,3509.39,3511.28,1695868.0
1752795000,3511.27,3511.27,3504.58,3505.91,3730252.0
1752795060,3505.91,3506.98,3501.27,3502.49,3063650.0
1752795120,3502.49,3502.71,3496.98,3496.99,2977460.0
1752795180,3496.98,3499.97,3494.62,3494.62,2206334.0
1752795240,3494.94,3497.82,3480.35,3481.09,7498402.0
1752795300,3480.72,3489.78,3478.98,3488.99,5800102.0
1752795360,3489.0,3489.21,3478.81,3481.84,4510416.0
1752795420,3481.46,3484.29,3480.42,3482.81,2378738.0
1752795480,3482.82,3483.97,3478.29,3482.64,1970620.0
1752795540,3482.45,3482.5,3477.59,3478.16,2053444.0
1752795600,3478.15,3480.46,3475.02,3478.13,3265510.0
1752795660,3478.14,3483.81,3478.13,3481.41,1723166.0
1752795720,3480.17,3480.17,3474.23,3476.81,3661228.0
1752795780,3476.75,3479.21,3475.96,3476.67,1816512.0
1752795840,3476.66,3479.36,3476.1,3476.65,1280014.0
1752795900,3477.39,3481.22,3474.83,3480.87,1435986.0
1752795960,3481.24,3483.66,3480.75,3482.84,1696622.0
1752796020,3482.84,3485.05,3479.99,3480.01,1462032.0
1752796080,3480.01,3484.99,3479.63,3480.74,1131706.0
1752796140,3480.75,3482.12,3477.53,3479.69,1256064.0
1752796200,3479.73,3479.73,3474.07,3478.34,1143886.0
1752796260,3478.33,3478.97,3476.37,3476.63,1618314.0
1752796320,3476.64,3480.34,3476.3,3478.82,810552.0
1752796380,3478.82,3483.12,3478.82,3482.43,942112.0
1752796440,3482.43,3482.44,3477.17,3477.17,1943264.0
1752796500,3477.13,3478.55,3475.0,3476.41,827116.0
1752796560,3476.02,3477.4,3472.89,3473.09,1473256.0
1752796620,3473.25,3475.68,3473.25,3475.14,975142.0
1752796680,3475.15,3475.41,3472.25,3472.97,706986.0
1752796740,3472.96,3476.66,3472.3,3476.65,799294.0
1752796800,3476.65,3478.24,3475.29,3477.75,1142958.0
1752796860,3477.75,3478.1,3473.6,3473.61,675460.0
1752796920,3473.36,3475.02,3467.41,3467.99,2965458.0
1752796980,3467.99,3476.18,3467.99,3474.08,1268416.0
1752797040,3474.08,3482.89,3473.84,3482.88,1557790.0
1752797100,3482.88,3482.88,3476.67,3478.83,2338252.0
1752797160,3478.83,3478.83,3471.62,3472.36,1581724.0
1752797220,3472.36,3472.58,3468.6,3468.6,1229610.0
1752797280,3468.61,3471.36,3468.38,3469.45,864498.0
1752797340,3469.44,3473.6,3469.19,3471.11,667314.0
1752797400,3471.11,3471.74,3466.68,3467.0,1689048.0
1752797460,3466.89,3468.34,3463.98,3464.92,2607798.0
1752797520,3464.51,3465.0,3458.43,3461.16,3410058.0
1752797580,3461.15,3467.45,3460.1,3465.48,1191498.0
1752797640,3465.48,3470.94,3465.48,3469.65,1174402.0
1752797700,3469.46,3473.33,3469.28,3473.01,961222.0
1752797760,3472.66,3474.27,3470.93,3471.0,785790.0
1752797820,3470.67,3471.74,3468.07,3468.07,768528.0
1752797880,3468.07,3470.99,3465.91,3465.91,726654.0
1752797940,3465.91,3469.5,3465.45,3469.5,749288.0
1752798000,3469.84,3471.99,3468.94,3471.05,638862.0
1752798060,3471.04,3477.08,3471.04,3477.08,1368754.0
1752798120,3477.07,3478.85,3475.12,3478.85,2298332.0
1752798180,3478.81,3478.81,3475.34,3475.67,1517902.0
1752798240,3475.68,3475.68,3471.73,3474.25,2393956.0
1752798300,3474.24,3476.85,3470.8,3472.23,863842.0
1752798360,3472.23,3472.23,3468.61,3469.85,1478710.0
1752798420,3469.86,3476.99,3469.8,3476.39,793520.0
1752798480,3476.39,3479.99,3476.34,3477.83,1525362.0
1752798540,3477.84,3481.2,3477.23,3478.38,1705512.0
1752798600,3478.39,3483.96,3478.39,3483.96,1069524.0
1752798660,3483.26,3483.9,3480.0,3483.59,1290552.0
1752798720,3483.68,3489.83,3480.35,3489.47,2418266.0
1752798780,3489.47,3493.67,3487.96,3492.23,3404160.0
1752798840,3492.23,3496.11,3490.05,3492.43,2643422.0
1752798900,3492.68,3494.2,3491.62,3493.84,1292928.0
1752798960,3493.23,3497.0,3493.23,3493.24,1959528.0
1752799020,3493.41,3495.29,3489.01,3490.0,1617726.0
1752799080,3490.0,3497.0,3489.99,3494.28,2700544.0
1752799140,3494.28,3496.09,3492.96,3495.99,1197236.0
1752799200,3496.0,3497.64,3494.95,3497.32,1160548.0
1752799260,3497.39,3499.55,3496.96,3499.41,1457082.0
1752799320,3499.42,3499.42,3496.64,3499.09,1160770.0
1752799380,3499.09,3502.26,3497.74,3502.08,2959664.0
1752799440,3501.73,3517.79,3501.4,3517.79,5926612.0
1752799500,3516.03,3529.56,3512.73,3526.96,15915862.0
1752799560,3527.31,3533.61,3517.13,3524.32,17191698.0
1752799620,3523.25,3530.64,3519.53,3530.64,4389308.0
1752799680,3530.05,3537.76,3527.8,3532.18,6874832.0
1752799740,3531.58,3534.28,3526.93,3527.05,4584628.0
1752799800,3527.43,3527.96,3519.39,3527.3,3624486.0
1752799860,3527.3,3527.3,3521.74,3521.94,1999550.0
1752799920,3521.61,3528.09,3519.7,3527.25,4127940.0
1752799980,3523.41,3534.64,3523.41,3532.22,5536154.0
1752800040,3532.42,3535.87,3530.55,3531.72,2886792.0
1752800100,3531.89,3532.38,3529.62,3531.99,1633824.0
1752800160,3531.99,3536.4,3529.27,3534.36,1763558.0
1752800220,3535.1,3539.62,3530.47,3536.42,2913450.0
1752800280,3536.43,3539.1,3534.86,3537.04,4141832.0
1752800340,3536.69,3538.11,3535.97,3537.37,1633820.0
1752800400,3537.36,3537.88,3528.53,3532.67,3238076.0
1752800460,3532.5,3534.13,3525.78,3534.13,3330556.0
1752800520,3532.9,3543.0,3531.62,3534.13,6978574.0
1752800580,3534.42,3536.99,3532.38,3533.1,1517244.0
1752800640,3533.12,3539.83,3532.52,3534.04,2781460.0
1752800700,3534.78,3541.31,3533.12,3538.91,2392398.0
1752800760,3538.89,3539.8,3534.82,3535.15,2176350.0
1752800820,3534.32,3540.49,3534.32,3539.7,2062904.0
1752800880,3539.91,3544.93,3539.15,3544.48,2184412.0
1752800940,3544.47,3544.47,3541.62,3542.38,3319160.0
1752801000,3542.08,3553.56,3542.08,3547.93,13496012.0
1752801060,3547.71,3565.88,3547.71,3565.06,14742452.0
1752801120,3564.64,3577.93,3564.55,3572.23,16578022.0
1752801180,3572.23,3584.27,3572.23,3572.82,13072240.0
1752801240,3574.29,3579.41,3570.74,3575.2,6391906.0
1752801300,3575.2,3575.2,3564.0,3570.2,12837882.0
1752801360,3570.38,3572.49,3568.22,3572.49,7758162.0
1752801420,3572.49,3579.3,3572.09,3573.55,5237244.0
1752801480,3573.55,3585.42,3573.55,3583.41,6296958.0
1752801540,3583.42,3589.84,3582.35,3582.91,10088686.0
1752801600,3583.51,3586.49,3574.51,3574.51,7460452.0
1752801660,3574.51,3582.39,3573.68,3575.9,7750242.0
1752801720,3575.89,3576.54,3572.0,3572.87,4800846.0
1752801780,3573.0,3573.52,3567.68,3569.67,4620738.0
1752801840,3569.66,3571.68,3566.93,3571.48,4733012.0
1752801900,3570.8,3572.2,3564.23,3565.64,5859850.0
1752801960,3565.64,3578.89,3562.85,3578.89,6115706.0
1752802020,3579.32,3585.01,3577.83,3581.85,5330634.0
1752802080,3581.66,3581.66,3577.25,3579.06,1840426.0
1752802140,3579.06,3579.1,3576.47,3577.45,1811248.0
1752802200,3577.42,3577.89,3568.68,3574.73,3229746.0
1752802260,3574.73,3579.35,3572.49,3579.35,1534242.0
1752802320,3579.34,3582.16,3575.51,3575.51,3816426.0
1752802380,3575.49,3583.72,3574.5,3582.88,3690988.0
1752802440,3582.88,3596.16,3582.88,3589.42,11725364.0
1752802500,3589.56,3596.99,3588.36,3591.06,5886772.0
1752802560,3591.06,3591.68,3585.37,3586.11,3966616.0
1752802620,3586.1,3595.72,3583.83,3595.27,4734830.0
1752802680,3595.01,3595.94,3591.38,3595.94,4633724.0
1752802740,3595.5,3598.99,3591.96,3597.18,4982444.0
1752802800,3596.37,3613.71,3596.37,3613.18,19920350.0
1752802860,3612.45,3620.19,3601.26,3603.15,15627910.0
1752802920,3604.0,3609.47,3604.0,3607.83,4006896.0
1752802980,3607.84,3620.63,3607.68,3610.42,8044908.0
1752803040,3610.36,3610.67,3598.99,3604.01,11838044.0
1752803100,3604.01,3604.01,3594.29,3600.24,8891592.0
1752803160,3600.24,3612.08,3598.0,3609.02,5510170.0
1752803220,3608.73,3610.92,3604.11,3604.11,3089360.0
1752803280,3604.02,3604.02,3598.05,3599.78,3047718.0
1752803340,3599.48,3611.67,3598.3,3607.58,5386772.0
1752803400,3607.58,3607.91,3601.19,3602.65,4507420.0
1752803460,3602.65,3605.84,3599.13,3605.83,2207056.0
1752803520,3605.84,3609.72,3603.6,3609.37,2234000.0
1752803580,3609.29,3615.82,3607.72,3612.79,4520096.0
1752803640,3612.8,3623.2,3612.8,3613.43,6763614.0
1752803700,3614.23,3619.67,3611.49,3614.88,4203934.0
1752803760,3614.76,3617.71,3611.51,3612.65,2693670.0
1752803820,3612.51,3619.01,3611.0,3618.59,3179396.0
1752803880,3618.32,3624.27,3612.57,3624.27,5426390.0
1752803940,3624.85,3626.36,3615.0,3615.2,9776594.0
1752804000,3615.46,3618.85,3613.48,3615.82,3236754.0
1752804060,3615.49,3615.49,3608.22,3613.47,4375868.0
1752804120,3612.99,3612.99,3604.78,3607.71,5303422.0
1752804180,3608.12,3608.46,3599.01,3599.99,4675752.0
1752804240,3599.99,3599.99,3590.15,3597.14,8478500.0
1752804300,3597.25,3602.75,3596.31,3597.53,6173256.0
1752804360,3597.4,3597.85,3589.41,3594.61,6611830.0
1752804420,3594.61,3607.6,3592.93,3607.26,6397944.0
1752804480,3607.39,3607.41,3595.45,3605.69,3745742.0
1752804540,3604.97,3607.22,3597.93,3600.29,5596890.0
1752804600,3599.9,3603.69,3597.96,3600.06,2844034.0
1752804660,3600.06,3605.31,3600.06,3603.72,2673002.0
1752804720,3603.68,3608.12,3601.45,3606.78,2329550.0
1752804780,3606.69,3606.69,3601.59,3604.79,1885548.0
1752804840,3604.79,3608.15,3604.73,3606.37,1352574.0
1752804900,3606.37,3606.37,3596.71,3596.71,1977604.0
1752804960,3596.77,3600.0,3595.25,3597.27,2040958.0
1752805020,3597.28,3605.42,3597.27,3604.51,1976978.0
1752805080,3604.73,3605.39,3600.43,3600.56,1639042.0
1752805140,3600.57,3604.05,3599.51,3603.94,1243074.0
1752805200,3603.98,3604.18,3599.44,3599.45,2902706.0
1752805260,3599.44,3601.69,3598.29,3601.51,1412494.0
1752805320,3601.51,3602.92,3599.62,3602.92,1987620.0
1752805380,3602.92,3608.65,3602.0,3607.13,3152986.0
1752805440,3606.68,3615.77,3606.68,3611.93,4540518.0
1752805500,3611.47,3613.98,3607.7,3613.98,3469250.0
1752805560,3613.62,3615.86,3612.01,3613.29,2529848.0
1752805620,3613.19,3616.69,3613.18,3614.57,2940612.0
1752805680,3614.44,3616.24,3608.66,3608.66,2270478.0
1752805740,3608.8,3613.11,3608.65,3612.01,2251500.0
1752805800,3612.0,3612.88,3610.76,3612.88,1335296.0
1752805860,3612.88,3612.88,3610.0,3612.6,1221812.0
1752805920,3612.6,3613.4,3612.6,3613.02,706442.0
1752805980,3613.02,3614.47,3611.43,3611.62,1897268.0
1752806040,3611.62,3617.74,3611.62,3617.74,1236038.0
1752806100,3617.74,3623.04,3616.76,3622.94,4762504.0
1752806160,3622.3,3625.01,3619.59,3620.5,3262878.0
1752806220,3621.48,3621.48,3616.74,3618.43,1956884.0
1752806280,3618.44,3622.0,3616.18,3622.0,2478508.0
1752806340,3622.0,3624.36,3620.23,3623.99,2048254.0
1752806400,3624.0,3626.81,3609.15,3609.15,11872462.0
1752806460,3609.01,3612.44,3606.58,3609.25,6375956.0
1752806520,3609.02,3609.69,3601.53,3603.19,4609822.0
1752806580,3603.19,3609.05,3603.19,3607.99,2028526.0
1752806640,3607.99,3607.99,3599.45,3599.99,4991148.0
1752806700,3599.99,3602.94,3599.18,3599.89,4975854.0
1752806760,3599.94,3601.07,3590.0,3590.01,10234972.0
1752806820,3590.01,3597.67,3589.68,3597.0,3016844.0
1752806880,3597.01,3600.95,3594.01,3600.29,3746860.0
1752806940,3600.3,3606.99,3599.96,3606.99,3052238.0
1752807000,3607.48,3607.98,3605.0,3605.45,1202182.0
1752807060,3605.45,3609.33,3601.47,3608.59,3041974.0
1752807120,3608.73,3608.77,3606.65,3606.65,1068070.0
1752807180,3606.66,3607.31,3605.0,3605.24,1132654.0
1752807240,3605.24,3606.57,3603.64,3605.32,725974.0
1752807300,3605.32,3606.79,3604.85,3605.4,648170.0
1752807360,3605.4,3605.85,3604.21,3604.22,379304.0
1752807420,3603.98,3604.01,3601.15,3601.3,1037622.0
1752807480,3601.31,3602.72,3601.15,3602.71,668586.0
1752807540,3602.71,3603.57,3602.39,3602.4,641688.0
1752807600,3602.39,3605.38,3601.66,3602.6,837078.0
1752807660,3602.6,3603.37,3600.41,3600.74,693322.0
1752807720,3600.75,3601.85,3599.49,3601.85,1408460.0
1752807780,3601.47,3601.47,3592.27,3593.54,4254334.0
1752807840,3593.53,3593.72,3588.01,3591.37,6862164.0
1752807900,3591.38,3597.0,3590.98,3596.2,2123542.0
1752807960,3596.02,3598.66,3594.42,3598.58,856230.0
1752808020,3598.06,3600.71,3598.06,3600.56,1764560.0
1752808080,3600.56,3602.31,3594.3,3594.96,3981466.0
1752808140,3594.96,3597.79,3594.8,3597.21,725604.0
1752808200,3597.21,3598.44,3593.45,3595.85,3177522.0
1752808260,3595.84,3598.1,3592.79,3594.93,1861154.0
1752808320,3594.93,3595.64,3592.89,3592.89,868186.0
1752808380,3592.89,3596.0,3592.85,3595.13,1055086.0
1752808440,3595.07,3595.75,3592.69,3593.8,844726.0
1752808500,3593.8,3595.11,3589.0,3589.64,2506494.0
1752808560,3589.74,3591.8,3589.67,3591.8,921078.0
1752808620,3591.8,3593.73,3586.33,3588.61,4949276.0
1752808680,3588.74,3591.92,3585.45,3588.02,2283562.0
1752808740,3588.02,3594.65,3588.02,3593.52,1369466.0
1752808800,3593.24,3596.41,3592.27,3594.56,1782024.0
1752808860,3594.3,3594.87,3590.78,3590.78,1173558.0
1752808920,3590.78,3592.76,3589.73,3592.19,673858.0
1752808980,3592.22,3592.25,3589.71,3591.91,866922.0
1752809040,3591.92,3591.92,3589.46,3590.32,648926.0
1752809100,3590.32,3591.0,3585.27,3585.27,1198366.0
1752809160,3585.27,3591.8,3584.85,3591.63,2775018.0
1752809220,3591.63,3595.61,3590.11,3593.12,1694018.0
1752809280,3593.13,3595.11,3592.26,3593.07,742722.0
1752809340,3593.07,3593.81,3592.07,3593.0,408792.0
1752809400,3592.99,3593.68,3591.26,3592.26,549622.0
1752809460,3592.52,3593.52,3591.41,3593.52,293092.0
1752809520,3593.51,3595.74,3593.0,3593.01,641072.0
1752809580,3593.0,3596.14,3592.26,3595.82,696052.0
1752809640,3596.44,3598.85,3596.41,3597.61,1698144.0
1752809700,3597.17,3602.71,3597.12,3599.36,1923602.0
1752809760,3599.36,3600.34,3597.37,3599.97,723290.0
1752809820,3599.99,3600.84,3598.2,3600.83,921176.0
1752809880,3600.83,3604.47,3600.69,3600.8,2104240.0
1752809940,3600.8,3602.19,3600.69,3601.01,529800.0
1752810000,3601.01,3603.73,3600.28,3603.73,842176.0
1752810060,3603.72,3604.69,3602.84,3603.09,1072050.0
1752810120,3603.09,3605.82,3603.09,3604.44,820818.0
1752810180,3604.44,3604.69,3603.49,3604.69,899982.0
1752810240,3605.0,3607.72,3604.73,3606.8,1636500.0
1752810300,3606.8,3607.0,3601.75,3602.56,1833580.0
1752810360,3602.55,3603.81,3601.88,3603.72,505452.0
1752810420,3604.93,3605.0,3604.0,3604.0,523130.0
1752810480,3604.01,3605.0,3603.15,3603.64,1117058.0
1752810540,3603.64,3603.64,3595.55,3595.55,1602306.0
1752810600,3595.56,3600.0,3594.66,3598.43,995214.0
1752810660,3598.44,3598.44,3595.16,3596.33,943910.0
1752810720,3596.33,3599.12,3595.12,3598.91,1050436.0
1752810780,3598.92,3598.92,3595.0,3595.06,1803866.0
1752810840,3595.05,3596.21,3592.89,3593.51,1974518.0
1752810900,3593.51,3594.87,3593.26,3594.41,764732.0
1752810960,3594.41,3596.64,3594.0,3595.57,1635594.0
1752811020,3595.57,3597.09,3595.05,3595.29,683184.0
1752811080,3595.29,3596.47,3593.12,3593.71,446558.0
1752811140,3593.8,3596.82,3593.14,3596.82,699804.0
1752811200,3596.82,3597.47,3586.44,3589.25,5489610.0
1752811260,3589.25,3589.43,3586.01,3587.23,2108738.0
1752811320,3587.23,3589.15,3585.88,3589.15,2163634.0
1752811380,3589.14,3589.17,3583.37,3583.91,2282414.0
1752811440,3583.53,3585.77,3577.15,3579.4,4153610.0
1752811500,3579.73,3583.9,3579.49,3582.81,4553788.0
1752811560,3582.81,3584.91,3582.63,3584.52,1719146.0
1752811620,3584.75,3585.05,3583.73,3584.81,1963030.0
1752811680,3584.81,3585.37,3581.77,3582.09,1687718.0
1752811740,3582.19,3583.85,3582.11,3582.16,1347426.0
1752811800,3582.27,3584.89,3581.08,3582.07,1734426.0
1752811860,3582.07,3582.08,3578.23,3581.56,2113960.0
1752811920,3581.57,3581.99,3577.0,3581.99,3897104.0
1752811980,3581.99,3584.55,3580.6,3582.22,1261266.0
1752812040,3582.21,3584.0,3581.93,3583.38,1152100.0
1752812100,3583.38,3586.59,3578.4,3578.43,4408016.0
1752812160,3578.1,3584.37,3578.1,3584.37,841504.0
1752812220,3584.8,3588.2,3584.8,3587.96,1286738.0
1752812280,3587.97,3588.58,3583.6,3585.69,2464568.0
1752812340,3585.69,3586.79,3584.64,3584.99,551816.0
1752812400,3584.99,3588.75,3584.02,3588.75,581582.0
1752812460,3588.88,3588.88,3586.19,3587.22,641566.0
1752812520,3586.79,3588.11,3586.72,3587.01,1226940.0
1752812580,3586.53,3586.53,3583.19,3585.14,1008406.0
1752812640,3585.14,3585.15,3583.46,3583.96,401750.0
1752812700,3583.96,3588.68,3583.96,3588.68,837292.0
1752812760,3588.68,3591.22,3587.81,3591.22,1276586.0
1752812820,3591.47,3593.66,3591.22,3592.01,1498912.0
1752812880,3592.02,3592.89,3591.69,3591.85,1147444.0
1752812940,3591.87,3593.68,3589.34,3593.68,2784246.0
1752813000,3593.68,3596.5,3593.68,3593.97,3315984.0
1752813060,3593.97,3593.97,3591.56,3591.76,492952.0
1752813120,3591.76,3592.5,3590.92,3591.3,1266250.0
1752813180,3591.31,3596.12,3591.3,3596.12,1398432.0
1752813240,3596.12,3603.99,3596.12,3603.99,6309278.0
1752813300,3603.99,3605.0,3600.0,3602.41,3830298.0
1752813360,3602.59,3605.53,3602.59,3605.19,2945568.0
1752813420,3605.13,3605.79,3603.48,3605.17,3235424.0
1752813480,3605.17,3606.5,3604.83,3606.14,1489594.0
1752813540,3606.64,3606.65,3603.81,3605.19,1641166.0
1752813600,3605.18,3610.87,3605.14,3610.16,4946532.0
1752813660,3610.16,3617.55,3610.0,3617.55,7030718.0
1752813720,3617.5,3617.5,3612.52,3616.73,5919362.0
1752813780,3616.91,3619.04,3613.54,3613.54,3538680.0
1752813840,3613.85,3613.85,3611.74,3612.64,1786550.0
1752813900,3612.48,3613.39,3610.27,3610.27,1840374.0
1752813960,3610.27,3611.76,3609.2,3610.0,1536236.0
1752814020,3610.0,3610.0,3607.42,3609.29,1870490.0
1752814080,3609.17,3610.0,3608.3,3609.14,1268878.0
1752814140,3609.14,3611.76,3608.84,3610.53,1344366.0
1752814200,3610.53,3610.53,3607.14,3609.55,509376.0
1752814260,3609.87,3612.47,3609.31,3612.07,845042.0
1752814320,3612.07,3614.0,3611.4,3611.4,1856234.0
1752814380,3611.4,3611.41,3610.0,3610.0,975594.0
1752814440,3610.01,3617.37,3610.0,3617.28,1721036.0
1752814500,3617.27,3618.43,3614.8,3618.0,2070036.0
1752814560,3618.0,3620.98,3615.54,3615.79,2869110.0
1752814620,3615.91,3618.74,3615.26,3617.88,1326078.0
1752814680,3617.88,3618.74,3616.0,3618.57,1245862.0
1752814740,3618.58,3619.98,3618.03,3619.27,1212666.0
1752814800,3618.91,3619.73,3617.49,3618.3,1413508.0
1752814860,3618.3,3619.5,3615.43,3615.43,1104862.0
1752814920,3615.44,3618.33,3615.43,3617.96,808452.0
1752814980,3617.96,3618.84,3616.54,3618.82,1010194.0
1752815040,3619.13,3624.96,3618.32,3624.96,4217252.0
1752815100,3624.96,3643.06,3624.96,3642.5,24845528.0
1752815160,3642.05,3646.9,3638.95,3639.8,9519444.0
1752815220,3639.45,3640.45,3637.86,3638.19,10324386.0
1752815280,3638.18,3642.2,3633.13,3640.03,7997364.0
1752815340,3640.05,3645.42,3633.71,3638.73,10597998.0
1752815400,3638.61,3641.03,3626.11,3629.7,10545526.0
1752815460,3629.7,3632.11,3626.91,3631.77,4177012.0
1752815520,3631.78,3632.82,3627.18,3627.42,2651784.0
1752815580,3627.43,3632.94,3627.23,3632.94,2739744.0
1752815640,3634.2,3634.2,3630.0,3630.25,2805326.0
1752815700,3630.26,3634.69,3628.6,3629.77,4294344.0
1752815760,3629.99,3638.91,3629.85,3637.46,3426022.0
1752815820,3638.49,3638.49,3631.76,3634.36,3785282.0
1752815880,3633.98,3636.17,3631.46,3635.15,2684242.0
1752815940,3635.31,3636.79,3632.47,3634.27,3298996.0
1752816000,3634.27,3641.29,3634.27,3640.32,2348058.0
1752816060,3640.34,3642.0,3636.22,3641.48,2956622.0
1752816120,3641.48,3645.01,3639.28,3643.58,4110392.0
1752816180,3643.2,3645.81,3643.0,3643.54,3312124.0
1752816240,3643.54,3645.61,3640.81,3642.01,2881110.0
1752816300,3642.01,3642.01,3638.11,3638.81,2639914.0
1752816360,3638.81,3640.95,3638.81,3640.58,1232842.0
1752816420,3640.58,3640.58,3634.54,3637.66,2777618.0
1752816480,3637.15,3638.12,3634.91,3638.12,1285024.0
1752816540,3638.12,3642.0,3637.9,3641.67,1172250.0
1752816600,3641.83,3643.96,3640.01,3640.01,2272738.0
1752816660,3639.61,3643.5,3639.38,3643.41,3826178.0
1752816720,3643.79,3646.18,3641.92,3645.69,4760402.0
1752816780,3645.87,3645.87,3638.0,3639.53,2413538.0
1752816840,3639.66,3640.62,3637.79,3638.91,1527512.0
1752816900,3638.91,3639.09,3633.27,3633.56,2163156.0
1752816960,3633.57,3637.35,3633.56,3635.88,1510742.0
1752817020,3635.65,3644.66,3634.78,3644.66,3351130.0
1752817080,3644.02,3655.08,3642.73,3651.84,13107460.0
1752817140,3651.84,3654.24,3649.42,3650.01,4150242.0
1752817200,3650.0,3653.34,3650.0,3651.7,3240246.0
1752817260,3651.7,3654.55,3646.43,3647.63,5041282.0
1752817320,3647.8,3651.57,3646.15,3651.05,1847858.0
1752817380,3651.27,3655.63,3650.0,3651.09,3631108.0
1752817440,3650.94,3654.42,3649.0,3649.0,2701876.0
1752817500,3649.0,3650.28,3647.0,3649.47,2632124.0
1752817560,3648.97,3649.7,3647.01,3649.7,1493326.0
1752817620,3649.98,3654.88,3649.98,3653.36,2533648.0
1752817680,3653.36,3654.0,3650.43,3651.38,2347728.0
1752817740,3651.38,3651.38,3647.73,3650.13,1801554.0
1752817800,3650.12,3651.88,3648.22,3648.22,1746360.0
1752817860,3648.01,3649.99,3646.82,3649.73,1327504.0
1752817920,3649.73,3650.17,3645.46,3645.51,2738214.0
1752817980,3645.51,3653.78,3645.11,3653.77,1819920.0
1752818040,3653.77,3671.14,3653.63,3658.73,16451638.0
1752818100,3660.76,3667.68,3660.64,3665.21,5359632.0
1752818160,3665.12,3666.84,3662.0,3664.99,3989574.0
1752818220,3664.99,3672.99,3664.28,3667.11,10029112.0
1752818280,3667.23,3674.43,3666.83,3672.74,5966618.0
1752818340,3672.65,3672.74,3667.59,3669.84,4907722.0
1752818400,3669.98,3670.05,3664.83,3668.71,3588804.0
1752818460,3668.71,3669.09,3665.91,3666.64,2406770.0
1752818520,3666.37,3666.37,3659.3,3659.3,4916918.0
1752818580,3659.29,3662.83,3653.13,3654.79,6015572.0
1752818640,3655.0,3659.77,3653.47,3659.77,2751238.0
1752818700,3659.78,3662.98,3658.52,3658.52,3287580.0
1752818760,3658.53,3659.86,3649.62,3649.75,3833130.0
1752818820,3650.11,3653.0,3644.53,3648.55,4373584.0
1752818880,3648.73,3649.05,3645.63,3648.48,4500890.0
1752818940,3648.39,3648.48,3640.97,3645.28,7856920.0
1752819000,3644.98,3645.16,3640.0,3642.0,3199442.0
1752819060,3641.99,3646.19,3641.49,3645.68,4166664.0
1752819120,3645.69,3649.05,3645.69,3647.15,1653688.0
1752819180,3647.14,3651.76,3647.14,3649.87,1969194.0
1752819240,3650.0,3652.47,3648.03,3651.36,2260444.0
1752819300,3651.75,3651.8,3643.93,3645.23,2374032.0
1752819360,3645.23,3647.23,3644.47,3645.81,1049996.0
1752819420,3646.07,3653.84,3646.07,3652.07,1922210.0
1752819480,3652.08,3652.08,3649.35,3650.33,539130.0
1752819540,3650.34,3650.82,3643.67,3644.49,1682672.0
1752819600,3644.17,3644.65,3642.0,3642.19,2021716.0
1752819660,3642.27,3643.92,3641.52,3643.92,1077626.0
1752819720,3643.91,3647.25,3642.92,3646.06,2184964.0
1752819780,3646.72,3647.36,3644.85,3645.21,723098.0
1752819840,3645.21,3645.37,3642.73,3644.42,1035942.0
1752819900,3644.42,3645.25,3642.56,3643.31,755910.0
1752819960,3643.31,3644.77,3642.83,3643.07,1078626.0
1752820020,3643.07,3646.71,3643.07,3646.53,1010806.0
1752820080,3646.53,3646.53,3642.31,3642.31,1060038.0
1752820140,3642.0,3646.0,3640.53,3644.98,2428748.0
1752820200,3644.98,3652.39,3644.53,3647.52,3898570.0
1752820260,3647.52,3647.52,3644.0,3644.84,3244902.0
1752820320,3644.84,3646.22,3643.39,3645.19,1550460.0
1752820380,3645.2,3648.46,3643.6,3646.92,1708360.0
1752820440,3647.07,3652.22,3645.19,3646.86,2475986.0
1752820500,3646.86,3648.93,3645.07,3648.26,1850088.0
1752820560,3648.07,3650.87,3646.76,3646.76,738520.0
1752820620,3646.71,3650.55,3646.0,3649.39,696530.0
1752820680,3649.38,3655.91,3649.38,3655.91,1572694.0
1752820740,3655.91,3656.84,3652.35,3654.05,1343576.0
1752820800,3653.46,3654.31,3652.06,3652.33,1445072.0
1752820860,3652.34,3656.14,3652.24,3655.75,857206.0
1752820920,3655.75,3656.15,3651.48,3654.43,1586166.0
1752820980,3654.19,3654.19,3649.06,3650.0,1886040.0
1752821040,3650.0,3653.57,3650.0,3652.34,3943480.0
1752821100,3652.34,3652.67,3648.74,3650.93,2687366.0
1752821160,3650.93,3655.4,3650.68,3655.4,1475974.0
1752821220,3655.73,3659.1,3655.66,3658.79,1831650.0
1752821280,3658.78,3660.0,3657.57,3657.62,1966826.0
1752821340,3657.62,3659.97,3657.35,3657.45,927604.0
1752821400,3657.45,3660.0,3657.45,3660.0,1059800.0
1752821460,3659.99,3663.22,3657.67,3662.28,2652708.0
1752821520,3662.24,3662.79,3658.45,3660.09,1339884.0
1752821580,3660.09,3660.49,3658.27,3658.62,1081794.0
1752821640,3658.63,3660.45,3655.39,3655.39,1012036.0
1752821700,3655.39,3659.53,3655.04,3655.05,629788.0
1752821760,3654.72,3654.72,3649.57,3650.53,1940014.0
1752821820,3650.52,3654.0,3650.3,3653.05,777268.0
1752821880,3652.92,3656.22,3652.44,3652.56,709012.0
1752821940,3652.56,3652.89,3650.0,3650.23,1087112.0
1752822000,3650.26,3653.22,3650.26,3652.78,1271616.0
1752822060,3652.56,3654.31,3650.6,3653.39,1274472.0
1752822120,3653.39,3655.32,3650.5,3650.87,666734.0
1752822180,3650.86,3659.78,3650.86,3659.78,909296.0
1752822240,3659.35,3663.05,3658.0,3663.04,1726998.0
1752822300,3663.04,3663.19,3654.72,3655.59,1860670.0
1752822360,3655.39,3661.98,3654.93,3661.98,1091134.0
1752822420,3662.17,3665.5,3660.68,3665.19,2118648.0
1752822480,3665.0,3667.02,3663.84,3667.0,3855944.0
1752822540,3666.46,3669.73,3653.89,3655.51,4253904.0
1752822600,3655.51,3655.97,3644.69,3644.76,5433140.0
1752822660,3644.05,3648.13,3641.52,3648.13,7531776.0
1752822720,3648.46,3648.46,3637.64,3640.59,5174042.0
1752822780,3640.59,3641.0,3637.32,3637.33,2908426.0
1752822840,3637.49,3640.99,3632.0,3639.64,5409828.0
1752822900,3639.98,3639.98,3630.38,3631.02,5642458.0
1752822960,3630.81,3633.38,3628.86,3632.74,8738292.0
1752823020,3632.74,3643.1,3632.74,3643.1,3386710.0
1752823080,3643.09,3645.45,3637.8,3637.81,1967686.0
1752823140,3637.8,3639.64,3635.86,3635.97,1498064.0
1752823200,3635.96,3639.29,3634.13,3639.29,1838570.0
1752823260,3639.18,3639.98,3637.01,3637.87,1903448.0
1752823320,3637.71,3640.99,3636.45,3638.41,2945780.0
1752823380,3638.39,3642.46,3638.12,3639.72,1793830.0
1752823440,3640.18,3646.76,3639.67,3645.99,3820572.0
1752823500,3646.27,3653.43,3646.23,3648.65,4444144.0
1752823560,3648.77,3649.5,3638.36,3648.47,3956258.0
1752823620,3648.47,3651.57,3645.42,3650.69,2286158.0
1752823680,3650.93,3652.7,3645.36,3646.55,1492162.0
1752823740,3646.56,3646.56,3643.57,3646.26,1048052.0
1752823800,3647.07,3649.33,3645.99,3647.99,1479240.0
1752823860,3648.2,3648.96,3641.21,3641.21,1112646.0
1752823920,3640.72,3641.25,3637.88,3639.42,3072608.0
1752823980,3639.42,3640.25,3636.14,3636.3,1679786.0
1752824040,3636.3,3638.0,3634.45,3635.52,2218082.0
1752824100,3635.52,3637.63,3633.7,3634.18,1351290.0
1752824160,3634.18,3641.5,3633.14,3638.28,4384326.0
1752824220,3638.49,3639.61,3635.09,3635.57,2455854.0
1752824280,3635.57,3636.11,3630.7,3631.65,4069980.0
1752824340,3631.64,3634.09,3630.0,3630.01,2624994.0
1752824400,3628.95,3629.88,3624.36,3629.26,5898508.0
1752824460,3629.49,3634.77,3626.78,3634.77,3279178.0
1752824520,3634.77,3634.88,3627.6,3630.0,3577122.0
1752824580,3629.61,3633.43,3629.05,3632.11,2619570.0
1752824640,3632.11,3633.82,3630.21,3631.22,2035626.0
1752824700,3631.21,3631.59,3624.87,3625.0,5280424.0
1752824760,3625.0,3629.94,3623.14,3629.02,3247518.0
1752824820,3629.41,3630.0,3625.96,3626.75,1835318.0
1752824880,3626.75,3628.78,3626.0,3626.64,1844402.0
1752824940,3626.64,3628.28,3623.6,3624.99,3396360.0
1752825000,3624.99,3627.0,3623.58,3626.02,2327740.0
1752825060,3625.73,3626.49,3622.0,3626.49,2575308.0
1752825120,3626.71,3626.85,3614.26,3615.89,11285230.0
1752825180,3615.6,3617.05,3614.22,3616.39,10045998.0
1752825240,3616.45,3620.35,3616.38,3617.27,4560436.0
1752825300,3617.27,3625.74,3617.27,3624.71,6519764.0
1752825360,3624.81,3624.81,3620.07,3623.19,2271574.0
1752825420,3622.7,3622.7,3617.41,3618.2,2175518.0
1752825480,3618.09,3618.09,3612.15,3613.48,2986802.0
1752825540,3613.48,3613.85,3604.98,3607.1,10248478.0
1752825600,3608.05,3618.31,3607.1,3617.93,5059546.0
1752825660,3617.56,3619.95,3615.62,3618.81,3346348.0
1752825720,3619.01,3619.53,3615.48,3617.08,2158880.0
1752825780,3616.65,3619.27,3612.4,3618.2,2437506.0
1752825840,3618.2,3618.39,3615.2,3616.14,1831728.0
1752825900,3616.25,3619.22,3615.29,3618.61,1298016.0
1752825960,3618.61,3623.23,3618.61,3622.78,2371348.0
1752826020,3622.51,3626.82,3622.41,3626.42,2625116.0
1752826080,3626.42,3627.51,3623.42,3625.16,2089512.0
1752826140,3625.04,3625.04,3616.72,3618.69,2391178.0
1752826200,3618.7,3621.23,3618.7,3620.06,1265750.0
1752826260,3618.93,3622.5,3618.93,3619.76,983916.0
1752826320,3620.09,3621.6,3615.21,3615.51,1176568.0
1752826380,3615.63,3618.97,3612.18,3617.35,3239590.0
1752826440,3617.02,3618.0,3615.86,3616.95,676722.0
1752826500,3616.66,3620.79,3615.19,3617.99,1291570.0
1752826560,3617.78,3622.21,3617.11,3621.55,1554390.0
1752826620,3621.55,3627.09,3621.55,3626.36,2201636.0
1752826680,3626.02,3627.5,3624.0,3624.5,1864380.0
1752826740,3624.51,3626.24,3624.32,3626.24,946326.0
1752826800,3626.24,3627.79,3624.23,3624.9,1873194.0
1752826860,3624.9,3626.99,3623.31,3626.76,977404.0
1752826920,3626.63,3630.0,3626.63,3628.74,1501068.0
1752826980,3628.75,3631.0,3625.9,3628.14,1878916.0
1752827040,3628.14,3628.28,3625.0,3625.1,1829600.0
1752827100,3625.11,3629.5,3624.0,3627.89,701186.0
1752827160,3627.89,3629.31,3626.83,3627.0,958138.0
1752827220,3627.01,3627.23,3624.29,3624.44,1345648.0
1752827280,3624.44,3626.47,3622.8,3623.7,1819824.0
1752827340,3623.42,3626.45,3621.85,3626.12,806018.0
1752827400,3626.12,3626.12,3617.45,3618.12,3772122.0
1752827460,3618.13,3618.88,3608.94,3608.94,5744250.0
1752827520,3609.84,3617.39,3607.12,3612.93,4176264.0
1752827580,3613.54,3616.04,3611.66,3612.05,1619504.0
1752827640,3612.06,3612.06,3607.58,3610.41,3422716.0
1752827700,3610.1,3611.5,3607.05,3611.49,2342636.0
1752827760,3611.58,3616.81,3609.1,3613.15,2291990.0
1752827820,3613.1,3613.91,3609.18,3609.18,2334594.0
1752827880,3609.12,3615.67,3609.12,3610.68,1558810.0
1752827940,3610.7,3612.22,3604.96,3605.77,5615622.0
1752828000,3606.03,3606.69,3595.87,3602.14,9853944.0
1752828060,3601.64,3602.03,3596.64,3598.7,4902802.0
1752828120,3598.32,3598.32,3591.29,3597.87,6877900.0
1752828180,3598.9,3598.9,3587.29,3588.46,7640848.0
1752828240,3588.84,3593.42,3587.0,3587.03,5389826.0
1752828300,3587.22,3599.46,3584.83,3593.66,9038792.0
1752828360,3594.6,3601.2,3594.18,3599.65,2966032.0
1752828420,3599.62,3603.22,3599.62,3602.5,1827484.0
1752828480,3602.89,3604.0,3601.07,3602.89,1694822.0
1752828540,3602.51,3603.67,3601.11,3602.28,1890034.0
1752828600,3602.28,3604.27,3600.37,3600.37,1431556.0
1752828660,3600.43,3606.46,3600.43,3606.13,1780392.0
1752828720,3606.13,3612.35,3606.13,3610.2,3033366.0
1752828780,3611.0,3613.69,3609.41,3613.69,1928704.0
1752828840,3613.33,3614.64,3611.05,3613.1,2316418.0
1752828900,3612.68,3612.68,3608.31,3609.96,1383408.0
1752828960,3609.89,3610.1,3608.34,3609.28,1210646.0
1752829020,3609.28,3612.0,3609.22,3610.87,1544900.0
1752829080,3610.69,3611.93,3605.62,3607.95,1215564.0
1752829140,3607.64,3608.53,3605.66,3606.36,951136.0
1752829200,3606.36,3608.45,3605.91,3608.44,1233862.0
1752829260,3608.44,3612.0,3607.42,3609.86,1202258.0
1752829320,3609.55,3609.7,3602.38,3604.86,1935876.0
1752829380,3604.95,3607.2,3603.91,3603.91,1476734.0
1752829440,3603.91,3605.36,3600.41,3605.36,2655218.0
1752829500,3605.36,3606.59,3599.94,3599.95,2149936.0
1752829560,3600.43,3603.87,3598.88,3603.31,1602348.0
1752829620,3603.24,3603.78,3600.03,3602.49,1792724.0
1752829680,3602.49,3603.71,3598.04,3603.6,1970150.0
1752829740,3603.6,3605.0,3600.18,3600.47,1142490.0
1752829800,3600.28,3605.22,3600.28,3605.21,1139112.0
1752829860,3605.39,3606.7,3603.62,3605.2,3370306.0
1752829920,3605.16,3607.17,3604.94,3607.12,1171890.0
1752829980,3607.05,3614.51,3607.05,3614.22,2867042.0
1752830040,3614.22,3614.33,3610.69,3613.72,1750324.0
1752830100,3613.72,3617.76,3609.67,3609.68,5130650.0
1752830160,3609.67,3613.0,3607.21,3607.21,2261562.0
1752830220,3607.21,3610.77,3606.6,3608.43,2244768.0
1752830280,3608.01,3608.53,3601.43,3602.04,1637082.0
1752830340,3602.04,3610.23,3602.04,3610.22,1446872.0
1752830400,3610.23,3611.24,3607.84,3608.35,1528892.0
1752830460,3608.76,3608.76,3603.86,3603.95,1532374.0
1752830520,3603.94,3608.67,3603.94,3604.7,831278.0
1752830580,3605.34,3607.61,3603.64,3604.45,1122060.0
1752830640,3604.48,3608.63,3604.48,3608.63,632348.0
1752830700,3608.15,3608.73,3602.48,3602.48,1582300.0
1752830760,3602.46,3607.12,3602.46,3607.11,1214754.0
1752830820,3606.91,3607.34,3603.0,3606.78,937786.0
1752830880,3606.78,3606.78,3604.0,3604.01,922098.0
1752830940,3604.0,3604.74,3603.0,3603.01,693550.0
1752831000,3603.0,3607.0,3603.0,3606.75,862710.0
1752831060,3606.75,3606.75,3603.22,3603.5,1236650.0
1752831120,3603.5,3605.32,3599.86,3599.86,1982072.0
1752831180,3600.01,3600.77,3595.64,3597.6,2968512.0
1752831240,3597.59,3598.99,3594.16,3598.99,1891608.0
1752831300,3598.99,3600.39,3597.79,3599.24,955144.0
1752831360,3599.32,3604.32,3597.57,3604.32,2165754.0
1752831420,3604.07,3610.0,3604.04,3609.79,2433714.0
1752831480,3609.99,3614.2,3609.99,3610.7,2534134.0
1752831540,3610.32,3613.2,3610.04,3613.2,919646.0
1752831600,3613.4,3613.62,3611.62,3613.0,1250444.0
1752831660,3613.27,3616.75,3613.27,3616.74,1620318.0
1752831720,3616.19,3618.0,3613.11,3614.22,1526662.0
1752831780,3614.21,3615.3,3611.95,3612.24,1039312.0
1752831840,3612.24,3613.8,3610.61,3613.01,1325568.0
1752831900,3613.01,3616.92,3613.0,3616.16,1158786.0
1752831960,3616.16,3618.36,3614.39,3615.81,2643260.0
1752832020,3615.8,3616.37,3613.09,3614.58,755916.0
1752832080,3614.33,3616.43,3613.83,3615.03,792868.0
1752832140,3615.13,3620.0,3614.93,3618.66,2781588.0
1752832200,3619.07,3622.94,3618.66,3622.94,2573684.0
1752832260,3622.94,3622.95,3619.63,3621.19,2628174.0
1752832320,3621.62,3621.84,3619.01,3619.01,1795332.0
1752832380,3619.01,3619.33,3616.13,3618.22,1310876.0
1752832440,3618.21,3620.13,3615.32,3615.32,925322.0
1752832500,3615.32,3621.43,3615.31,3620.81,2745344.0
1752832560,3620.6,3625.75,3620.4,3622.04,4101682.0
1752832620,3622.04,3624.3,3621.61,3623.25,1195814.0
1752832680,3623.25,3624.27,3620.51,3621.62,1153322.0
1752832740,3621.62,3623.25,3620.58,3622.74,1682020.0
1752832800,3622.75,3623.21,3621.41,3623.21,1051184.0
1752832860,3623.21,3623.21,3618.55,3620.4,828882.0
1752832920,3620.4,3621.78,3619.44,3620.59,519994.0
1752832980,3620.59,3622.58,3620.36,3620.36,974448.0
1752833040,3620.01,3620.02,3614.1,3614.1,1962856.0
1752833100,3614.1,3614.1,3610.43,3612.65,1774684.0
1752833160,3612.66,3617.46,3612.07,3617.46,696840.0
1752833220,3617.46,3617.46,3611.82,3612.79,627592.0
1752833280,3612.21,3614.55,3610.6,3613.84,1152454.0
1752833340,3613.85,3616.97,3613.84,3616.52,611494.0
1752833400,3616.52,3622.34,3616.52,3618.31,1228688.0
1752833460,3619.4,3621.54,3619.14,3621.1,527448.0
1752833520,3621.61,3625.19,3621.61,3622.56,1786290.0
1752833580,3622.43,3623.93,3620.0,3620.37,920444.0
1752833640,3620.47,3620.96,3618.75,3619.42,804670.0
1752833700,3619.06,3622.29,3617.0,3618.02,942154.0
1752833760,3617.39,3617.78,3611.0,3611.2,2530850.0
1752833820,3611.19,3616.21,3611.19,3615.1,999270.0
1752833880,3615.1,3615.25,3608.52,3608.52,1344060.0
1752833940,3608.52,3608.52,3605.54,3607.06,1764662.0
1752834000,3607.07,3607.07,3602.43,3605.95,2131458.0
1752834060,3605.48,3608.84,3605.18,3607.61,857456.0
1752834120,3607.62,3609.95,3604.52,3607.3,1167338.0
1752834180,3606.88,3608.58,3606.4,3608.45,940134.0
1752834240,3608.86,3614.65,3608.44,3614.65,836186.0
1752834300,3614.64,3617.61,3613.43,3617.61,853780.0
1752834360,3618.5,3618.5,3613.8,3613.96,1032276.0
1752834420,3613.64,3617.15,3613.5,3617.14,758526.0
1752834480,3617.14,3617.14,3615.61,3616.36,482296.0
1752834540,3616.37,3616.37,3614.59,3615.36,550380.0
1752834600,3615.35,3620.73,3615.35,3618.55,1165698.0
1752834660,3618.54,3619.57,3617.79,3618.81,933054.0
1752834720,3618.01,3620.17,3617.08,3620.17,566950.0
1752834780,3620.17,3621.87,3619.45,3621.87,1034836.0
1752834840,3621.86,3621.9,3619.36,3620.94,901794.0
1752834900,3620.94,3620.94,3616.54,3616.8,1708140.0
1752834960,3616.79,3619.3,3616.79,3619.0,458950.0
1752835020,3619.0,3619.0,3611.64,3611.64,760720.0
1752835080,3611.64,3611.92,3609.11,3611.42,1445614.0
1752835140,3611.41,3612.45,3606.99,3610.21,1157586.0
1752835200,3610.21,3613.33,3609.53,3612.26,680654.0
1752835260,3612.46,3612.6,3609.45,3611.98,469720.0
1752835320,3611.98,3615.9,3611.8,3615.89,436490.0
1752835380,3615.99,3616.0,3612.23,3613.69,1614460.0
1752835440,3613.69,3614.36,3612.06,3612.72,726222.0
1752835500,3612.72,3612.72,3606.03,3606.98,1539018.0
1752835560,3606.98,3614.0,3606.98,3614.0,867480.0
1752835620,3613.99,3614.0,3610.91,3611.09,1325896.0
1752835680,3611.09,3614.66,3610.65,3614.66,1253104.0
1752835740,3614.66,3618.85,3614.34,3618.53,1367038.0
1752835800,3618.53,3619.77,3616.79,3617.33,1022198.0
1752835860,3617.32,3622.47,3617.32,3622.47,1286430.0
1752835920,3622.47,3623.57,3620.57,3621.24,1696586.0
1752835980,3621.24,3622.31,3620.01,3621.64,658438.0
1752836040,3621.87,3622.04,3620.0,3620.39,961622.0
1752836100,3620.02,3620.54,3618.7,3620.0,885484.0
1752836160,3620.0,3620.32,3619.11,3619.11,345284.0
1752836220,3618.89,3622.92,3618.89,3622.01,915700.0
1752836280,3622.0,3622.0,3619.88,3620.63,1033912.0
1752836340,3620.63,3620.95,3619.26,3619.49,612868.0
1752836400,3619.5,3622.79,3618.02,3622.79,1305010.0
1752836460,3622.65,3622.88,3620.88,3622.58,894196.0
1752836520,3622.58,3623.31,3619.02,3619.02,1049510.0
1752836580,3618.77,3619.62,3616.82,3618.3,911170.0
1752836640,3618.31,3619.53,3616.76,3617.12,669338.0
1752836700,3617.13,3619.62,3617.12,3618.65,645730.0
1752836760,3618.64,3621.6,3618.64,3620.67,1029198.0
1752836820,3620.46,3624.4,3620.38,3624.11,1352086.0
1752836880,3624.1,3625.0,3620.71,3622.38,2327898.0
1752836940,3622.38,3626.45,3620.76,3624.75,1682046.0
1752837000,3625.15,3626.44,3622.68,3622.78,1849538.0
1752837060,3622.78,3622.78,3614.16,3614.16,2210020.0
1752837120,3614.16,3614.6,3609.04,3609.93,2734846.0
1752837180,3609.62,3612.64,3608.12,3611.16,1482894.0
1752837240,3611.17,3612.53,3608.43,3608.72,1138158.0
1752837300,3608.72,3611.9,3608.14,3609.78,859500.0
1752837360,3608.98,3610.32,3607.55,3608.02,1206210.0
1752837420,3608.41,3608.49,3606.77,3607.15,1394714.0
1752837480,3607.14,3607.15,3602.01,3602.45,2623574.0
1752837540,3602.44,3603.4,3601.33,3602.01,2293418.0
1752837600,3602.0,3602.86,3600.25,3601.17,1363318.0
1752837660,3601.17,3601.17,3589.52,3595.83,8855742.0
1752837720,3595.82,3596.21,3592.46,3593.63,3168150.0
1752837780,3593.63,3594.81,3593.0,3593.21,1890678.0
1752837840,3593.47,3594.62,3593.17,3594.54,1116974.0
1752837900,3594.54,3596.49,3592.68,3595.61,1692102.0
1752837960,3595.92,3599.8,3595.91,3598.61,1882034.0
1752838020,3598.84,3603.14,3596.89,3597.52,2317732.0
1752838080,3597.52,3599.45,3597.43,3599.45,871278.0
1752838140,3599.44,3599.5,3598.52,3598.54,754590.0
1752838200,3598.54,3601.53,3598.54,3599.13,1721228.0
1752838260,3599.08,3599.55,3596.58,3597.62,1368212.0
1752838320,3597.63,3605.98,3597.0,3605.98,2355756.0
1752838380,3606.44,3607.49,3604.06,3605.98,3184688.0
1752838440,3605.98,3607.49,3604.82,3607.21,1002614.0
1752838500,3607.57,3612.36,3607.04,3611.95,1967172.0
1752838560,3611.82,3616.11,3611.28,3613.59,2575782.0
1752838620,3613.59,3614.49,3612.55,3613.49,952220.0
1752838680,3613.5,3614.18,3612.16,3612.16,811650.0
1752838740,3612.16,3614.9,3612.16,3612.58,1885176.0
1752838800,3612.57,3616.84,3612.57,3616.14,828782.0
1752838860,3616.14,3616.33,3610.59,3612.72,2197858.0
1752838920,3612.77,3615.98,3612.72,3615.32,755632.0
1752838980,3615.43,3616.39,3614.91,3616.38,896664.0
1752839040,3616.39,3617.9,3615.97,3616.36,1304592.0
1752839100,3616.36,3617.11,3613.96,3613.96,1289046.0
1752839160,3613.96,3615.0,3613.42,3613.94,690924.0
1752839220,3614.35,3616.19,3613.78,3614.26,483222.0
1752839280,3614.26,3619.55,3612.48,3619.43,2440242.0
1752839340,3619.43,3619.43,3617.99,3619.18,1135670.0
1752839400,3619.18,3621.01,3616.19,3618.14,2559990.0
1752839460,3618.14,3618.54,3616.01,3617.14,565186.0
1752839520,3617.14,3617.15,3612.37,3612.92,983792.0
1752839580,3612.92,3614.89,3611.44,3613.56,627306.0
1752839640,3613.56,3616.18,3613.56,3615.8,412918.0
1752839700,3615.81,3617.71,3615.06,3615.07,655918.0
1752839760,3615.06,3616.09,3614.59,3614.92,395082.0
1752839820,3614.92,3615.57,3614.64,3615.01,498200.0
1752839880,3615.0,3615.32,3612.37,3612.37,432748.0
1752839940,3612.37,3612.65,3611.15,3612.0,518448.0
1752840000,3612.0,3617.0,3612.0,3616.99,1532358.0
1752840060,3616.98,3618.51,3615.61,3618.51,1097972.0
1752840120,3618.51,3619.92,3617.0,3617.99,919740.0
1752840180,3617.99,3618.86,3617.28,3618.84,805312.0
1752840240,3618.84,3619.0,3616.31,3616.31,523784.0
1752840300,3616.62,3619.24,3616.62,3617.63,704822.0
1752840360,3617.87,3619.3,3615.18,3615.45,553274.0
1752840420,3615.77,3616.69,3613.0,3614.99,852582.0
1752840480,3615.43,3617.0,3613.9,3614.58,1077278.0
1752840540,3614.59,3614.59,3609.01,3610.85,1628980.0
1752840600,3610.85,3613.78,3610.85,3613.78,590596.0
1752840660,3614.47,3614.48,3610.53,3612.73,602166.0
1752840720,3612.73,3612.73,3606.52,3607.36,2198694.0
1752840780,3607.54,3610.78,3606.26,3610.76,1091208.0
1752840840,3610.77,3610.77,3606.4,3606.74,1194232.0
1752840900,3606.74,3609.64,3603.17,3608.89,1727276.0
1752840960,3608.52,3611.19,3608.1,3608.75,1306108.0
1752841020,3608.75,3610.0,3605.34,3606.79,956320.0
1752841080,3606.79,3609.66,3606.55,3606.55,802712.0
1752841140,3606.55,3607.92,3605.23,3606.54,738982.0
1752841200,3606.55,3608.32,3606.04,3606.77,818552.0
1752841260,3606.78,3606.8,3601.98,3604.85,1183454.0
1752841320,3604.85,3604.85,3602.95,3603.39,1138532.0
1752841380,3603.38,3605.88,3603.37,3604.45,766408.0
1752841440,3604.45,3604.45,3600.26,3600.26,1245720.0
1752841500,3600.26,3601.82,3595.7,3597.74,3066884.0
1752841560,3597.52,3598.48,3594.88,3594.95,2981904.0
1752841620,3595.11,3599.95,3592.32,3599.94,3467926.0
1752841680,3599.99,3602.33,3593.89,3594.04,2236480.0
1752841740,3594.04,3595.95,3592.6,3595.67,2610302.0
1752841800,3595.67,3604.47,3595.39,3600.39,3910550.0
1752841860,3601.19,3607.07,3600.19,3606.55,3789342.0
1752841920,3606.51,3607.19,3604.49,3605.93,1439250.0
1752841980,3605.93,3608.28,3604.0,3604.0,1573962.0
1752842040,3604.01,3604.8,3601.25,3604.22,974384.0
1752842100,3604.55,3605.15,3604.22,3605.14,557582.0
1752842160,3605.14,3612.63,3605.05,3612.28,3241910.0
1752842220,3612.27,3612.98,3610.97,3611.77,1205458.0
1752842280,3612.03,3613.55,3611.55,3613.55,1623600.0
1752842340,3613.73,3614.0,3611.91,3613.49,1160118.0
1752842400,3613.49,3613.84,3611.38,3613.07,1270936.0
1752842460,3612.77,3614.98,3612.76,3614.75,1418622.0
1752842520,3614.78,3616.72,3612.86,3613.91,1081276.0
1752842580,3613.91,3613.92,3611.08,3612.99,1468326.0
1752842640,3613.28,3613.61,3612.0,3612.58,516894.0
1752842700,3612.69,3613.03,3608.59,3611.37,1386990.0
1752842760,3611.36,3615.27,3611.18,3615.27,1087018.0
1752842820,3611.72,3617.32,3611.72,3617.28,2774232.0
1752842880,3617.28,3618.49,3614.82,3618.2,2283640.0
1752842940,3618.2,3619.5,3618.0,3618.0,1353276.0
1752843000,3618.0,3618.86,3616.26,3617.99,1023590.0
1752843060,3617.99,3620.54,3617.99,3619.61,1938476.0
1752843120,3619.61,3620.27,3619.0,3619.39,795062.0
1752843180,3619.39,3619.89,3617.68,3618.13,923474.0
1752843240,3618.12,3620.0,3618.12,3619.99,493196.0
1752843300,3619.99,3623.94,3619.99,3622.77,2445454.0
1752843360,3622.78,3622.78,3620.49,3621.84,1514460.0
1752843420,3621.84,3623.6,3621.84,3622.67,2749108.0
1752843480,3622.68,3628.73,3621.8,3628.36,5185786.0
1752843540,3628.36,3640.39,3627.85,3639.49,11747830.0
1752843600,3639.5,3639.5,3633.05,3633.36,4660206.0
1752843660,3633.4,3643.91,3632.63,3639.68,4944078.0
1752843720,3639.28,3639.28,3631.8,3633.36,2968702.0
1752843780,3632.88,3633.36,3627.02,3629.31,3960804.0
1752843840,3629.32,3632.63,3628.01,3628.23,2031900.0
1752843900,3628.23,3630.79,3621.88,3621.88,3363932.0
1752843960,3621.88,3627.99,3619.73,3625.2,3610410.0
1752844020,3625.43,3631.02,3624.82,3631.01,1467142.0
1752844080,3631.02,3633.11,3629.46,3631.7,1451264.0
1752844140,3631.7,3643.55,3631.08,3643.3,5487016.0
1752844200,3643.78,3654.96,3643.78,3652.74,14585018.0
1752844260,3653.06,3653.06,3644.57,3646.27,6401108.0
1752844320,3645.8,3646.36,3640.83,3641.55,3503774.0
1752844380,3641.48,3650.81,3641.17,3647.68,4356410.0
1752844440,3647.82,3647.82,3634.07,3635.37,3814020.0
1752844500,3635.12,3637.27,3628.94,3629.07,3390396.0
1752844560,3628.55,3634.14,3625.44,3630.94,5375614.0
1752844620,3631.06,3632.42,3626.35,3627.63,2207922.0
1752844680,3627.63,3628.44,3625.88,3626.01,1686076.0
1752844740,3625.9,3631.15,3623.39,3628.43,2003114.0
1752844800,3628.43,3628.44,3623.12,3625.62,2366922.0
1752844860,3625.42,3625.42,3621.01,3622.49,1818676.0
1752844920,3622.22,3627.28,3622.21,3625.42,2043136.0
1752844980,3625.01,3625.36,3620.26,3622.66,1073378.0
1752845040,3620.01,3620.82,3610.51,3616.63,7937526.0
1752845100,3616.63,3621.47,3616.63,3617.84,1751122.0
1752845160,3617.68,3619.83,3617.15,3617.15,1298710.0
1752845220,3617.28,3622.95,3617.01,3622.95,3251474.0
1752845280,3622.99,3626.63,3622.96,3623.68,2991102.0
1752845340,3623.87,3624.25,3621.39,3623.22,1023684.0
1752845400,3623.22,3623.22,3616.0,3616.76,2877072.0
1752845460,3616.76,3626.0,3613.92,3625.99,2856686.0
1752845520,3626.0,3637.67,3625.03,3636.13,5570974.0
1752845580,3636.13,3638.58,3630.67,3635.48,3413360.0
1752845640,3635.67,3636.01,3626.09,3628.81,2154788.0
1752845700,3629.1,3643.49,3628.9,3638.55,5192832.0
1752845760,3638.54,3641.26,3634.84,3635.75,3243478.0
1752845820,3635.59,3640.92,3634.0,3640.92,2292506.0
1752845880,3640.99,3643.31,3631.78,3632.5,3170090.0
1752845940,3632.66,3646.16,3630.07,3645.3,3668452.0
1752846000,3645.3,3648.0,3634.54,3637.18,3925946.0
1752846060,3637.18,3645.34,3637.18,3644.22,2485408.0
1752846120,3644.04,3647.3,3636.91,3647.0,2777370.0
1752846180,3646.53,3648.48,3642.4,3644.19,3437466.0
1752846240,3644.19,3645.23,3639.34,3639.34,2413766.0
1752846300,3639.34,3659.4,3637.54,3654.97,9180016.0
1752846360,3654.9,3659.98,3649.43,3651.9,7587894.0
1752846420,3651.84,3656.15,3650.74,3655.51,3297462.0
1752846480,3655.02,3655.44,3651.12,3655.44,2137676.0
1752846540,3654.96,3656.04,3653.01,3654.26,2197596.0
1752846600,3653.25,3654.26,3648.07,3650.77,2902694.0
1752846660,3650.53,3657.7,3650.01,3653.31,2356142.0
1752846720,3653.45,3654.54,3645.6,3646.11,4649802.0
1752846780,3645.7,3648.0,3642.45,3645.78,4737478.0
1752846840,3645.39,3646.68,3641.51,3641.97,1665036.0
1752846900,3642.29,3645.44,3640.95,3643.79,1622624.0
1752846960,3643.87,3648.99,3642.42,3647.68,1432800.0
1752847020,3647.49,3647.5,3639.02,3639.02,4075818.0
1752847080,3639.37,3644.92,3639.34,3642.82,1727994.0
1752847140,3643.06,3643.06,3639.64,3640.31,1335212.0
1752847200,3640.34,3644.74,3639.43,3639.87,2951260.0
1752847260,3639.46,3639.99,3637.43,3639.66,2597572.0
1752847320,3639.66,3643.6,3636.56,3643.6,4009580.0
1752847380,3643.81,3645.98,3636.61,3638.46,2679300.0
1752847440,3639.08,3639.08,3634.93,3638.57,1957110.0
1752847500,3638.63,3640.92,3632.94,3634.0,3363746.0
1752847560,3634.25,3647.24,3634.25,3647.03,2318554.0
1752847620,3647.28,3648.1,3642.84,3643.17,1820940.0
1752847680,3643.42,3669.83,3643.42,3667.4,15272774.0
1752847740,3667.55,3667.55,3660.55,3664.81,8714382.0
1752847800,3663.18,3665.91,3660.61,3664.11,3304690.0
1752847860,3664.07,3670.46,3663.0,3664.67,8010470.0
1752847920,3664.78,3669.73,3661.35,3669.73,2768768.0
1752847980,3669.17,3673.08,3666.67,3670.01,6934700.0
1752848040,3670.01,3670.93,3664.4,3665.01,5520396.0
1752848100,3665.01,3665.49,3660.29,3663.04,3804360.0
1752848160,3663.09,3663.09,3642.37,3642.61,11294176.0
1752848220,3641.28,3642.76,3615.0,3626.64,30810272.0
1752848280,3626.3,3631.12,3619.76,3621.82,11619632.0
1752848340,3622.25,3627.27,3621.09,3624.54,6933338.0
1752848400,3624.31,3624.54,3611.01,3618.02,12105506.0
1752848460,3617.71,3625.62,3614.99,3623.57,7054566.0
1752848520,3624.08,3624.9,3610.4,3610.41,7727466.0
1752848580,3610.0,3610.75,3602.76,3607.74,11923058.0
1752848640,3607.58,3607.74,3592.37,3595.95,14812752.0
1752848700,3595.59,3596.75,3588.4,3592.3,14345682.0
1752848760,3592.01,3593.7,3588.2,3591.62,9108282.0
1752848820,3591.26,3603.84,3585.15,3601.61,12875230.0
1752848880,3601.51,3608.13,3601.14,3605.42,8232300.0
1752848940,3605.93,3605.99,3594.18,3599.71,3974778.0
1752849000,3598.76,3604.96,3597.27,3604.27,4121980.0
1752849060,3604.27,3606.22,3591.48,3591.48,6056430.0
1752849120,3591.65,3592.3,3563.11,3575.39,34857266.0
1752849180,3575.21,3584.78,3574.37,3584.78,8821610.0
1752849240,3584.43,3584.76,3577.14,3579.36,6617788.0
1752849300,3579.77,3579.77,3567.07,3569.87,13878386.0
1752849360,3570.46,3577.86,3569.83,3575.95,6773864.0
1752849420,3575.95,3583.19,3575.95,3576.51,6690194.0
1752849480,3576.51,3581.56,3572.36,3573.27,4634300.0
1752849540,3573.2,3573.64,3561.41,3567.19,12912336.0
1752849600,3566.68,3574.0,3563.91,3569.99,5731048.0
1752849660,3569.57,3569.79,3557.9,3560.66,15596038.0
1752849720,3560.25,3569.27,3556.19,3569.27,9944862.0
1752849780,3569.27,3577.99,3566.34,3575.52,8153112.0
1752849840,3575.99,3578.12,3574.01,3577.04,5105790.0
1752849900,3577.05,3583.99,3577.01,3583.61,9051626.0
1752849960,3583.27,3583.67,3580.44,3583.08,5805906.0
1752850020,3583.08,3583.08,3575.28,3575.84,6022414.0
1752850080,3576.39,3583.66,3576.15,3577.52,5675090.0
1752850140,3577.41,3581.16,3575.44,3578.03,2248786.0
1752850200,3578.03,3591.7,3578.03,3589.46,8554272.0
1752850260,3589.25,3592.51,3588.27,3589.02,5931218.0
1752850320,3589.02,3592.27,3588.72,3590.51,3861392.0
1752850380,3588.95,3595.97,3588.56,3594.97,4444654.0
1752850440,3594.83,3596.22,3591.32,3591.32,3811474.0
1752850500,3591.34,3596.07,3591.34,3595.02,4140396.0
1752850560,3595.33,3601.82,3595.18,3598.84,4081170.0
1752850620,3599.23,3605.09,3598.56,3598.83,6639764.0
1752850680,3598.51,3598.51,3591.72,3592.33,3722664.0
1752850740,3592.02,3592.52,3585.0,3586.01,3751718.0
1752850800,3586.0,3587.53,3573.78,3573.9,7265746.0
1752850860,3573.91,3583.13,3572.52,3582.47,6629980.0
1752850920,3581.93,3588.18,3580.54,3588.01,4227256.0
1752850980,3588.16,3589.14,3583.76,3584.02,2663472.0
1752851040,3584.01,3584.5,3577.96,3581.97,2876114.0
1752851100,3581.97,3589.09,3580.16,3589.09,2376156.0
1752851160,3589.0,3589.66,3583.4,3583.4,2381222.0
1752851220,3583.4,3584.71,3576.49,3577.41,4050754.0
1752851280,3576.59,3579.0,3574.53,3577.1,2826676.0
1752851340,3576.96,3583.36,3576.0,3577.88,1419640.0
1752851400,3576.74,3586.61,3576.74,3579.86,2638734.0
1752851460,3580.07,3581.57,3566.95,3570.47,4523844.0
1752851520,3570.31,3570.32,3563.19,3563.31,6970468.0
1752851580,3563.5,3568.01,3562.01,3568.01,5438210.0
1752851640,3567.93,3568.65,3563.3,3565.4,3572212.0
1752851700,3566.23,3573.1,3564.14,3572.77,3002672.0
1752851760,3572.41,3572.61,3563.44,3563.44,3190692.0
1752851820,3563.45,3563.45,3534.45,3544.51,35729102.0
1752851880,3542.82,3545.32,3536.43,3542.8,10963712.0
1752851940,3542.62,3542.62,3532.39,3539.28,12217506.0
1752852000,3539.28,3546.97,3538.6,3544.83,7075284.0
1752852060,3547.13,3547.13,3542.83,3545.44,4938714.0
1752852120,3545.44,3553.93,3545.44,3548.48,6509186.0
1752852180,3548.48,3548.48,3537.07,3537.27,6045618.0
1752852240,3537.27,3538.19,3533.35,3534.22,7343504.0
1752852300,3534.21,3538.92,3531.0,3538.72,7805678.0
1752852360,3537.93,3547.18,3537.0,3547.18,4569472.0
1752852420,3547.16,3547.71,3540.0,3541.66,4039530.0
1752852480,3541.66,3550.53,3541.41,3547.16,3722034.0
1752852540,3547.08,3547.97,3543.01,3544.0,2056708.0
1752852600,3544.51,3549.59,3544.51,3549.36,2717564.0
1752852660,3549.78,3555.0,3549.4,3551.98,3829738.0
1752852720,3552.39,3553.19,3550.1,3552.26,1653128.0
1752852780,3552.2,3559.7,3551.54,3557.28,3894842.0
1752852840,3556.89,3556.89,3554.3,3556.76,3229432.0
1752852900,3556.76,3558.13,3554.53,3555.45,1682392.0
1752852960,3555.46,3556.32,3541.9,3543.05,5436670.0
1752853020,3542.22,3555.0,3540.39,3552.44,3512798.0
1752853080,3552.38,3554.36,3548.18,3550.92,1436140.0
1752853140,3550.81,3555.77,3547.56,3547.84,3286716.0
1752853200,3547.85,3550.95,3546.11,3548.94,1410024.0
1752853260,3549.22,3552.04,3547.8,3549.21,1219028.0
1752853320,3548.32,3548.32,3533.03,3534.84,7346780.0
1752853380,3535.56,3549.39,3532.76,3549.08,5250232.0
1752853440,3549.08,3549.08,3544.16,3546.28,2168074.0
1752853500,3546.28,3547.47,3542.9,3543.42,1912650.0
1752853560,3543.42,3549.45,3542.77,3549.45,1848914.0
1752853620,3549.72,3556.9,3547.42,3555.61,3567918.0
1752853680,3555.61,3559.28,3553.22,3559.06,3106044.0
1752853740,3559.06,3559.06,3553.59,3556.67,2515270.0
1752853800,3556.67,3562.25,3556.67,3560.63,4007262.0
1752853860,3560.78,3567.21,3560.78,3565.21,5786974.0
1752853920,3565.21,3565.85,3562.53,3564.2,3692830.0
1752853980,3564.2,3566.7,3559.36,3559.36,2898666.0
1752854040,3559.11,3562.76,3558.89,3559.49,910842.0
1752854100,3559.49,3561.36,3557.88,3559.56,980236.0
1752854160,3559.84,3564.74,3559.84,3561.44,1017046.0
1752854220,3561.6,3565.31,3560.0,3560.0,1042392.0
1752854280,3559.81,3562.79,3559.81,3561.85,1376056.0
1752854340,3561.85,3568.85,3561.26,3564.9,2565620.0
1752854400,3565.01,3571.06,3564.9,3569.98,2997926.0
1752854460,3569.82,3570.6,3566.8,3569.8,2344538.0
1752854520,3569.94,3573.75,3569.21,3573.67,3490136.0
1752854580,3573.39,3581.33,3573.39,3575.31,7656328.0
1752854640,3575.31,3575.51,3566.74,3572.86,3544382.0
1752854700,3573.03,3580.0,3571.95,3576.65,2918446.0
1752854760,3576.87,3577.66,3570.22,3570.49,3487392.0
1752854820,3570.43,3571.04,3561.79,3566.41,4685750.0
1752854880,3566.85,3566.86,3558.53,3558.53,2763486.0
1752854940,3558.05,3562.72,3557.19,3561.72,2669364.0
1752855000,3561.33,3564.0,3558.92,3561.82,1863508.0
1752855060,3562.13,3566.45,3561.39,3566.27,1030086.0
1752855120,3566.27,3566.88,3557.01,3557.24,1923764.0
1752855180,3557.2,3563.55,3557.2,3562.42,995064.0
1752855240,3562.21,3562.21,3556.08,3556.75,901180.0
1752855300,3556.74,3558.59,3550.41,3550.41,3308760.0
1752855360,3550.41,3563.29,3548.88,3562.71,3095044.0
1752855420,3562.28,3563.32,3559.28,3562.78,2034060.0
1752855480,3562.78,3562.78,3558.23,3558.63,1267402.0
1752855540,3558.62,3574.51,3558.62,3574.21,4692758.0
1752855600,3574.21,3576.71,3566.85,3566.86,3678158.0
1752855660,3567.19,3571.52,3565.14,3571.2,1540726.0
1752855720,3570.54,3572.35,3566.2,3572.35,1508320.0
1752855780,3571.94,3572.35,3567.79,3570.49,1156162.0
1752855840,3571.24,3574.27,3569.37,3574.26,902306.0
1752855900,3574.55,3575.43,3568.68,3568.68,2044686.0
1752855960,3568.94,3572.78,3565.96,3567.86,1722538.0
1752856020,3567.54,3573.99,3566.39,3570.32,1363908.0
1752856080,3570.33,3574.79,3570.33,3571.4,2312106.0
1752856140,3571.4,3577.83,3571.4,3573.32,1660286.0
1752856200,3573.49,3574.93,3571.44,3573.02,1140400.0
1752856260,3572.91,3574.48,3570.19,3570.51,896402.0
1752856320,3570.31,3575.11,3568.68,3574.55,1592254.0
1752856380,3574.56,3574.56,3568.77,3569.63,1686988.0
1752856440,3569.58,3570.11,3565.89,3566.11,1489778.0
1752856500,3565.99,3575.57,3561.43,3575.57,2383706.0
1752856560,3575.06,3575.3,3567.3,3568.57,1624058.0
1752856620,3568.03,3573.42,3563.39,3563.39,2802342.0
1752856680,3563.73,3572.81,3563.73,3570.49,1988744.0
1752856740,3570.49,3573.77,3568.93,3573.77,2449220.0
1752856800,3573.77,3579.97,3573.77,3579.97,2727712.0
1752856860,3579.97,3584.28,3579.02,3580.77,2474090.0
1752856920,3581.07,3587.1,3579.88,3582.44,5009136.0
1752856980,3581.42,3587.1,3580.19,3586.03,1842238.0
1752857040,3586.03,3588.0,3584.13,3584.14,3380410.0
1752857100,3583.48,3588.01,3583.14,3587.05,1606800.0
1752857160,3587.38,3589.18,3576.0,3578.58,3537250.0
1752857220,3578.91,3581.65,3578.44,3578.44,1283858.0
1752857280,3578.44,3578.52,3572.0,3572.0,1902312.0
1752857340,3572.0,3580.36,3570.56,3579.18,3077716.0
1752857400,3579.19,3581.1,3577.16,3578.83,1200178.0
1752857460,3579.72,3584.9,3579.72,3583.35,1128682.0
1752857520,3583.35,3583.35,3580.27,3581.94,664940.0
1752857580,3581.95,3582.33,3576.0,3576.69,1508074.0
1752857640,3577.07,3581.46,3577.07,3580.19,720074.0
1752857700,3580.19,3582.13,3579.3,3581.76,1079500.0
1752857760,3580.81,3581.93,3579.76,3579.76,838626.0
1752857820,3579.54,3579.54,3576.0,3576.92,811214.0
1752857880,3576.92,3577.59,3569.06,3570.62,3522998.0
1752857940,3570.42,3573.49,3566.74,3573.49,3190932.0
1752858000,3573.49,3576.28,3573.49,3574.58,1211380.0
1752858060,3574.59,3580.39,3574.58,3577.0,1658088.0
1752858120,3577.0,3577.0,3574.09,3575.57,1501852.0
1752858180,3575.93,3576.3,3567.05,3570.84,3430362.0
1752858240,3570.23,3571.84,3568.66,3568.67,1406084.0
1752858300,3569.27,3580.01,3569.27,3579.82,2555290.0
1752858360,3579.42,3582.99,3578.83,3579.97,3416698.0
1752858420,3579.97,3580.66,3576.49,3576.5,851768.0
1752858480,3577.15,3580.0,3575.0,3578.9,1006300.0
1752858540,3578.9,3578.9,3573.45,3575.96,1393016.0
1752858600,3575.96,3576.06,3570.17,3572.35,847858.0
1752858660,3572.35,3577.8,3572.11,3577.8,617388.0
1752858720,3577.98,3580.0,3577.8,3580.0,846246.0
1752858780,3579.99,3580.0,3576.63,3577.02,602420.0
1752858840,3577.02,3577.03,3575.0,3576.43,520624.0
1752858900,3576.43,3579.0,3576.43,3577.82,1108054.0
1752858960,3577.82,3581.92,3577.64,3581.49,816044.0
1752859020,3581.49,3588.87,3580.7,3588.59,1860182.0
1752859080,3588.59,3588.59,3581.41,3581.42,1622346.0
1752859140,3581.41,3587.76,3581.41,3585.73,1090918.0
1752859200,3585.73,3588.89,3583.4,3588.89,748026.0
1752859260,3588.89,3589.03,3583.4,3585.24,921620.0
1752859320,3585.23,3596.43,3584.45,3593.58,4977452.0
1752859380,3593.57,3594.68,3590.73,3592.03,2699570.0
1752859440,3592.3,3599.83,3592.3,3598.03,6035762.0
1752859500,3598.03,3598.03,3594.39,3594.84,1687098.0
1752859560,3594.83,3596.35,3590.36,3593.07,1283284.0
1752859620,3593.07,3598.63,3592.61,3598.2,1402064.0
1752859680,3598.42,3603.68,3597.6,3603.68,3840710.0
1752859740,3603.98,3615.29,3603.98,3612.04,11264242.0
1752859800,3610.86,3611.81,3608.1,3608.1,2975876.0
1752859860,3608.1,3621.67,3605.73,3619.68,8341446.0
1752859920,3619.64,3622.69,3614.11,3622.16,4006632.0
1752859980,3622.17,3624.35,3618.01,3618.01,3478148.0
1752860040,3618.01,3618.92,3611.61,3615.22,2891228.0
1752860100,3615.21,3616.36,3612.35,3614.53,2066302.0
1752860160,3614.53,3621.42,3612.56,3617.89,1583654.0
1752860220,3617.88,3619.73,3615.11,3615.54,1310398.0
1752860280,3615.36,3620.0,3615.36,3619.31,1407154.0
1752860340,3618.98,3619.99,3617.01,3619.61,1117028.0
1752860400,3619.31,3619.6,3614.32,3614.61,1236762.0
1752860460,3614.33,3614.62,3605.61,3605.61,5354422.0
1752860520,3605.39,3605.39,3600.34,3602.75,4208218.0
1752860580,3602.36,3602.52,3597.08,3597.08,2535418.0
1752860640,3597.08,3601.22,3595.28,3600.26,1830920.0
1752860700,3600.26,3603.74,3599.0,3600.79,1434646.0
1752860760,3601.1,3604.3,3599.09,3600.28,2115886.0
1752860820,3600.27,3602.48,3597.52,3602.48,1215556.0
1752860880,3602.47,3602.48,3596.57,3598.32,889756.0
1752860940,3598.31,3599.87,3595.43,3597.28,1447676.0
1752861000,3597.36,3597.36,3591.45,3593.26,3521272.0
1752861060,3593.26,3593.42,3586.49,3589.4,5078760.0
1752861120,3589.52,3592.77,3589.23,3591.28,1293256.0
1752861180,3591.34,3594.37,3590.68,3593.87,817002.0
1752861240,3593.88,3594.31,3592.11,3592.57,602556.0
1752861300,3592.57,3595.0,3591.86,3592.21,648064.0
1752861360,3592.2,3596.12,3591.64,3595.08,711770.0
1752861420,3595.07,3599.06,3594.77,3599.06,1479190.0
1752861480,3599.23,3602.74,3599.0,3599.98,1639600.0
1752861540,3599.98,3600.99,3599.43,3599.92,506608.0
1752861600,3599.92,3600.54,3596.76,3596.76,1120190.0
1752861660,3596.71,3603.84,3596.49,3602.2,859522.0
1752861720,3602.45,3602.82,3599.08,3600.64,1175346.0
1752861780,3601.14,3602.36,3599.73,3601.25,684220.0
1752861840,3601.24,3601.98,3599.6,3601.23,525662.0
1752861900,3601.23,3602.0,3595.03,3602.0,1570754.0
1752861960,3601.59,3602.03,3599.07,3599.77,1082572.0
1752862020,3599.76,3600.88,3597.09,3598.32,790792.0
1752862080,3598.32,3599.22,3594.46,3594.46,651360.0
1752862140,3594.14,3596.92,3594.01,3595.44,834674.0
1752862200,3595.43,3595.44,3592.3,3593.03,907788.0
1752862260,3593.03,3594.28,3587.11,3589.99,2455172.0
1752862320,3590.32,3590.32,3580.95,3585.0,3699634.0
1752862380,3585.23,3585.23,3581.01,3581.01,1844124.0
1752862440,3581.75,3583.73,3579.02,3580.06,2348806.0
1752862500,3579.76,3580.47,3567.64,3570.26,6924224.0
1752862560,3570.61,3583.49,3570.61,3583.49,2604948.0
1752862620,3582.16,3584.37,3579.45,3584.37,2489492.0
1752862680,3584.35,3584.35,3579.74,3582.92,1528830.0
1752862740,3582.92,3584.48,3580.48,3582.77,889630.0
1752862800,3582.77,3591.43,3582.77,3590.41,2210468.0
1752862860,3589.39,3593.12,3589.17,3590.78,1723988.0
1752862920,3590.51,3593.2,3587.11,3587.11,1052840.0
1752862980,3587.42,3591.78,3587.09,3588.58,965512.0
1752863040,3588.35,3599.34,3587.06,3599.34,1968282.0
1752863100,3599.34,3599.34,3595.52,3596.43,1881612.0
1752863160,3596.43,3598.99,3596.07,3598.49,683228.0
1752863220,3598.5,3599.31,3596.4,3599.2,1045424.0
1752863280,3599.2,3601.73,3599.2,3601.72,1719660.0
1752863340,3601.98,3607.28,3601.98,3606.36,3167096.0
1752863400,3606.34,3606.45,3603.42,3606.34,1167526.0
1752863460,3606.29,3606.29,3600.0,3600.8,2655008.0
1752863520,3600.81,3601.08,3593.63,3594.23,3519272.0
1752863580,3593.64,3598.67,3591.16,3597.99,882344.0
1752863640,3597.99,3599.42,3588.01,3590.57,2186728.0
1752863700,3590.56,3591.07,3587.68,3590.26,984672.0
1752863760,3589.44,3592.5,3589.26,3590.14,1654720.0
1752863820,3590.48,3594.16,3590.14,3592.75,692846.0
1752863880,3592.86,3594.0,3585.74,3585.92,686612.0
1752863940,3585.91,3590.0,3585.91,3587.21,524140.0
1752864000,3587.21,3591.7,3587.21,3589.7,852272.0
1752864060,3589.7,3592.86,3588.87,3592.86,517468.0
1752864120,3592.85,3593.41,3590.17,3590.17,427734.0
1752864180,3590.17,3592.72,3588.02,3592.09,723778.0
1752864240,3592.08,3593.47,3590.95,3591.17,674980.0
1752864300,3590.92,3591.64,3585.0,3585.0,687468.0
1752864360,3585.0,3585.5,3579.2,3579.85,2705666.0
1752864420,3579.46,3581.79,3577.51,3579.35,1940792.0
1752864480,3579.36,3586.26,3579.01,3586.25,915414.0
1752864540,3586.01,3587.9,3581.75,3587.9,412692.0
1752864600,3588.06,3592.81,3587.03,3591.77,1242892.0
1752864660,3591.77,3591.77,3580.42,3583.0,1551334.0
1752864720,3583.0,3586.71,3576.0,3578.85,1859984.0
1752864780,3578.84,3581.44,3576.26,3581.44,1324940.0
1752864840,3581.44,3582.83,3580.01,3581.99,774870.0
1752864900,3581.99,3583.18,3576.0,3576.51,696664.0
1752864960,3576.5,3577.95,3573.69,3577.07,1107848.0
1752865020,3576.74,3576.86,3573.01,3573.12,812084.0
1752865080,3573.12,3576.45,3571.35,3572.2,1062358.0
1752865140,3572.2,3574.56,3567.93,3572.01,4293624.0
1752865200,3572.0,3574.94,3569.16,3571.31,1843266.0
1752865260,3571.31,3571.31,3555.72,3561.98,6470654.0
1752865320,3562.16,3562.45,3559.46,3559.46,2759580.0
1752865380,3560.13,3560.13,3550.24,3550.63,7345738.0
1752865440,3551.97,3558.64,3544.84,3558.63,8551358.0
1752865500,3557.06,3557.06,3551.41,3551.92,1822016.0
1752865560,3551.53,3551.53,3538.36,3544.26,8274820.0
1752865620,3543.68,3544.14,3533.71,3542.19,5683522.0
1752865680,3541.62,3552.59,3540.68,3548.81,4721494.0
1752865740,3548.81,3552.85,3544.25,3552.85,1685086.0
1752865800,3552.84,3554.96,3551.0,3551.0,2133654.0
1752865860,3551.01,3556.41,3547.58,3547.58,2132668.0
1752865920,3547.58,3550.46,3545.02,3549.15,3758348.0
1752865980,3548.73,3553.48,3545.6,3551.24,2335034.0
1752866040,3551.24,3551.58,3547.21,3550.99,859618.0
1752866100,3550.99,3553.36,3550.99,3551.67,1385266.0
1752866160,3551.79,3564.1,3551.79,3563.1,6885786.0
1752866220,3563.09,3566.76,3560.83,3565.39,3060324.0
1752866280,3565.39,3568.32,3565.39,3565.99,3370964.0
1752866340,3565.71,3566.94,3564.0,3566.61,1075530.0
1752866400,3566.61,3569.39,3565.23,3568.12,2214206.0
1752866460,3568.12,3577.3,3568.12,3577.3,3792228.0
1752866520,3577.88,3582.01,3576.6,3576.91,3531840.0
1752866580,3576.89,3580.28,3576.07,3580.28,1463458.0
1752866640,3580.28,3582.39,3578.81,3578.81,1853666.0
1752866700,3579.16,3580.21,3576.42,3577.16,2024944.0
1752866760,3577.36,3580.82,3576.73,3579.87,1627346.0
1752866820,3579.87,3580.17,3576.13,3578.69,1812590.0
1752866880,3578.78,3580.93,3577.67,3579.5,755774.0
1752866940,3579.51,3579.69,3575.09,3575.12,518168.0
1752867000,3575.12,3575.12,3570.9,3571.05,2273184.0
1752867060,3571.15,3571.78,3565.72,3565.76,2311500.0
1752867120,3565.76,3568.84,3562.88,3566.37,2320536.0
1752867180,3566.7,3579.96,3566.7,3579.61,1478372.0
1752867240,3579.48,3580.36,3576.83,3579.26,1803674.0
1752867300,3579.26,3581.99,3575.78,3577.38,1071058.0
1752867360,3577.76,3578.62,3572.72,3572.73,845482.0
1752867420,3571.79,3574.22,3570.47,3573.85,1315924.0
1752867480,3573.85,3574.1,3567.46,3567.46,1416506.0
1752867540,3567.49,3571.89,3565.45,3570.27,1492240.0
1752867600,3569.75,3569.92,3560.0,3560.01,2279456.0
1752867660,3560.0,3564.21,3559.8,3563.1,1867862.0
1752867720,3563.11,3565.19,3562.1,3563.7,698460.0
1752867780,3563.54,3565.84,3560.99,3564.1,818394.0
1752867840,3564.11,3565.0,3562.17,3562.75,1021610.0
1752867900,3562.74,3564.62,3559.74,3561.09,860074.0
1752867960,3560.91,3561.48,3552.0,3553.05,3068924.0
1752868020,3553.05,3553.99,3542.84,3543.41,4378396.0
1752868080,3542.85,3548.55,3542.14,3543.74,3704380.0
1752868140,3543.42,3550.53,3543.26,3550.53,1418510.0
1752868200,3550.93,3552.06,3545.76,3550.19,1639192.0
1752868260,3550.21,3551.77,3547.27,3548.47,1117944.0
1752868320,3548.47,3551.73,3546.1,3551.57,1265660.0
1752868380,3551.21,3559.74,3551.08,3559.74,2099120.0
1752868440,3560.26,3560.67,3554.72,3557.82,1106028.0
1752868500,3557.82,3557.82,3554.2,3554.3,2225544.0
1752868560,3554.21,3558.42,3554.21,3556.43,710544.0
1752868620,3556.44,3558.06,3556.19,3556.4,268004.0
1752868680,3556.4,3556.41,3550.42,3550.42,2267462.0
1752868740,3550.51,3552.55,3544.52,3551.21,3576750.0
1752868800,3551.21,3553.39,3550.36,3551.7,975538.0
1752868860,3551.71,3555.0,3550.41,3552.89,967308.0
1752868920,3552.89,3553.31,3547.44,3548.57,831634.0
1752868980,3547.88,3547.88,3540.51,3544.62,3118140.0
1752869040,3543.68,3543.93,3535.62,3538.41,6816910.0
1752869100,3538.41,3542.01,3537.03,3540.69,2255964.0
1752869160,3540.69,3540.69,3524.41,3525.01,11515858.0
1752869220,3524.87,3525.4,3506.0,3516.77,24952128.0
1752869280,3516.78,3522.06,3511.68,3516.1,5054540.0
1752869340,3515.7,3521.42,3513.39,3521.42,3660378.0
1752869400,3521.42,3521.42,3514.52,3515.77,3957444.0
1752869460,3515.77,3526.55,3515.77,3521.84,5152610.0
1752869520,3521.84,3527.36,3521.84,3525.36,1743732.0
1752869580,3525.35,3532.44,3522.07,3531.66,4661980.0
1752869640,3531.97,3532.6,3529.0,3529.8,1339530.0
1752869700,3529.8,3532.56,3528.52,3528.52,961288.0
1752869760,3528.61,3535.51,3525.83,3525.83,1695468.0
1752869820,3527.54,3531.59,3525.45,3527.71,1040526.0
1752869880,3528.27,3530.68,3527.55,3528.94,1213218.0
1752869940,3528.93,3529.74,3517.5,3518.71,2509784.0
1752870000,3518.33,3526.97,3517.64,3526.07,1456674.0
1752870060,3526.56,3526.56,3518.92,3520.01,2362194.0
1752870120,3520.02,3522.65,3510.05,3511.24,4094624.0
1752870180,3511.45,3511.45,3496.35,3500.75,19525320.0
1752870240,3501.12,3504.07,3500.56,3501.84,5506652.0
1752870300,3502.06,3514.21,3500.47,3510.68,4604992.0
1752870360,3510.15,3510.67,3500.65,3503.11,3952270.0
1752870420,3503.04,3503.04,3485.71,3488.63,31214206.0
1752870480,3489.11,3493.87,3486.98,3493.87,6566398.0
1752870540,3493.87,3494.06,3489.12,3491.49,3359584.0
1752870600,3491.54,3496.96,3491.02,3491.55,3807358.0
1752870660,3491.28,3493.45,3485.0,3485.01,5556106.0
1752870720,3485.0,3486.67,3477.02,3486.36,19060482.0
1752870780,3487.02,3493.89,3483.03,3491.13,5466352.0
1752870840,3491.59,3491.72,3479.89,3481.44,4853190.0
1752870900,3480.89,3494.76,3480.39,3491.09,3291026.0
1752870960,3491.09,3496.42,3490.68,3494.28,2885038.0
1752871020,3494.43,3495.39,3486.07,3491.29,2835262.0
1752871080,3490.97,3495.66,3490.68,3494.83,1434896.0
1752871140,3493.79,3493.79,3484.97,3486.19,1957792.0
1752871200,3485.83,3487.71,3481.71,3484.38,2611720.0
1752871260,3484.21,3488.37,3484.0,3484.32,1164390.0
1752871320,3484.32,3496.64,3484.32,3496.64,2787992.0
1752871380,3496.63,3504.4,3496.63,3497.03,9071714.0
1752871440,3496.59,3501.59,3496.13,3500.3,2825860.0
1752871500,3500.3,3505.08,3498.39,3504.45,3446766.0
1752871560,3503.25,3503.95,3498.0,3499.14,2536880.0
1752871620,3499.14,3506.74,3499.14,3506.67,2465940.0
1752871680,3506.75,3512.36,3505.0,3510.02,3915198.0
1752871740,3510.39,3517.93,3510.0,3516.44,7700562.0
1752871800,3516.55,3519.54,3508.6,3508.83,5101622.0
1752871860,3509.03,3523.22,3509.03,3520.28,5801654.0
1752871920,3520.28,3520.52,3516.07,3520.29,1872456.0
1752871980,3520.36,3530.01,3519.82,3522.98,3600936.0
1752872040,3522.98,3525.98,3516.83,3518.82,4550316.0
1752872100,3520.04,3521.8,3518.82,3521.51,1159326.0
1752872160,3521.65,3524.79,3521.04,3522.25,1684248.0
1752872220,3522.24,3526.56,3522.24,3525.09,1959994.0
1752872280,3525.21,3526.2,3522.96,3523.89,2694492.0
1752872340,3523.88,3523.89,3516.34,3516.34,1751488.0
1752872400,3516.33,3523.53,3514.08,3523.53,1717848.0
1752872460,3523.53,3527.82,3519.71,3526.07,1722652.0
1752872520,3526.08,3530.29,3525.6,3529.83,2137982.0
1752872580,3529.83,3529.84,3527.15,3527.59,1009946.0
1752872640,3527.59,3529.16,3526.08,3528.01,1115742.0
1752872700,3528.01,3541.95,3528.01,3537.26,7856440.0
1752872760,3536.02,3543.5,3536.02,3543.26,6172468.0
1752872820,3543.26,3543.26,3536.87,3537.13,2947796.0
1752872880,3537.13,3540.01,3537.13,3538.99,1381672.0
1752872940,3538.99,3540.36,3537.46,3539.72,1215754.0
1752873000,3539.73,3541.77,3537.82,3541.49,1750944.0
1752873060,3541.5,3544.63,3541.03,3543.88,3445882.0
1752873120,3543.87,3545.91,3540.63,3540.63,2581790.0
1752873180,3540.21,3543.37,3540.09,3542.61,1566930.0
1752873240,3542.61,3544.63,3542.3,3544.63,1196594.0
1752873300,3544.89,3544.99,3535.81,3537.77,1644038.0
1752873360,3537.77,3545.79,3537.77,3545.01,988402.0
1752873420,3544.99,3552.14,3544.71,3550.36,6514998.0
1752873480,3550.37,3552.31,3545.93,3550.4,4205996.0
1752873540,3550.4,3553.0,3549.71,3552.99,2057684.0
1752873600,3553.33,3553.99,3549.22,3553.45,1737614.0
1752873660,3553.45,3555.5,3549.83,3554.13,2499764.0
1752873720,3554.34,3556.43,3552.84,3554.51,2168432.0
1752873780,3554.51,3557.26,3553.15,3556.81,2443494.0
1752873840,3556.81,3557.57,3554.51,3557.54,1005788.0
1752873900,3557.54,3557.54,3551.11,3551.11,996822.0
1752873960,3551.01,3555.53,3548.43,3548.91,1780698.0
1752874020,3548.91,3551.27,3547.57,3551.1,1122856.0
1752874080,3551.1,3551.1,3548.82,3550.09,625902.0
1752874140,3550.09,3551.97,3549.61,3551.97,414674.0
1752874200,3551.97,3555.99,3550.7,3555.48,1294058.0
1752874260,3555.48,3556.73,3555.01,3555.72,488218.0
1752874320,3555.72,3557.78,3555.0,3556.26,1165694.0
1752874380,3556.5,3559.41,3556.0,3559.07,1044738.0
1752874440,3559.08,3559.08,3556.2,3557.77,533608.0
1752874500,3557.78,3558.0,3556.88,3557.28,558444.0
1752874560,3557.29,3557.6,3555.02,3557.58,785230.0
1752874620,3557.58,3559.99,3557.14,3559.98,924644.0
1752874680,3559.99,3561.55,3557.5,3557.51,1902382.0
1752874740,3557.51,3557.86,3552.51,3554.94,1047106.0
1752874800,3554.95,3557.01,3554.94,3555.81,551732.0
1752874860,3555.81,3559.63,3555.81,3559.35,880308.0
1752874920,3559.35,3560.0,3557.17,3557.71,595468.0
1752874980,3557.71,3557.71,3549.27,3550.86,1179156.0
1752875040,3550.57,3555.41,3550.57,3555.41,590694.0
1752875100,3555.4,3555.81,3553.54,3553.54,334208.0
1752875160,3552.15,3555.0,3552.0,3555.0,388484.0
1752875220,3555.0,3568.0,3554.99,3567.44,3834072.0
1752875280,3567.44,3571.83,3564.6,3567.41,4178168.0
1752875340,3567.41,3568.36,3563.68,3565.43,744768.0
1752875400,3565.43,3567.57,3562.91,3565.66,850510.0
1752875460,3565.66,3565.66,3561.0,3562.25,666266.0
1752875520,3562.25,3568.86,3560.84,3562.96,3650440.0
1752875580,3563.39,3563.39,3560.0,3560.07,2096442.0
1752875640,3560.08,3560.38,3552.98,3553.23,3009362.0
1752875700,3553.01,3556.23,3551.21,3552.25,1258324.0
1752875760,3551.43,3554.52,3550.7,3554.51,1148296.0
1752875820,3554.55,3554.56,3550.7,3551.34,1133920.0
1752875880,3551.62,3557.15,3551.62,3555.93,1105690.0
1752875940,3555.93,3556.96,3553.39,3553.73,794418.0
1752876000,3553.73,3556.0,3545.86,3550.58,2848334.0
1752876060,3549.33,3552.59,3542.36,3542.88,2860980.0
1752876120,3542.09,3549.6,3541.09,3547.85,3801634.0
1752876180,3547.78,3550.65,3542.51,3543.88,2571030.0
1752876240,3543.88,3543.88,3534.41,3537.21,6615794.0
1752876300,3537.21,3541.92,3536.33,3539.24,2630840.0
1752876360,3539.24,3543.67,3539.24,3539.67,1445278.0
1752876420,3539.67,3540.01,3532.32,3532.34,1615344.0
1752876480,3532.34,3536.46,3532.01,3534.88,3715784.0
1752876540,3535.1,3536.95,3534.64,3534.8,1035308.0
1752876600,3535.54,3540.0,3534.99,3539.99,939792.0
1752876660,3540.0,3543.37,3539.7,3543.01,1281496.0
1752876720,3543.01,3544.16,3541.03,3541.97,1782056.0
1752876780,3541.97,3544.62,3541.97,3542.93,872390.0
1752876840,3542.93,3544.37,3542.0,3542.42,605302.0
1752876900,3542.42,3542.82,3539.14,3539.14,793894.0
1752876960,3539.01,3539.62,3536.46,3538.32,660194.0
1752877020,3538.32,3540.96,3538.3,3540.96,1313172.0
1752877080,3540.59,3540.89,3538.62,3540.01,270056.0
1752877140,3540.01,3540.96,3539.68,3540.66,240996.0
1752877200,3540.66,3545.38,3540.66,3545.33,1633688.0
1752877260,3545.6,3546.0,3543.14,3544.08,818484.0
1752877320,3543.94,3543.94,3542.0,3543.68,333648.0
1752877380,3543.69,3544.64,3543.41,3544.64,376376.0
1752877440,3544.88,3546.23,3544.88,3545.99,331648.0
1752877500,3545.99,3565.84,3545.99,3565.69,8837078.0
1752877560,3565.2,3569.15,3560.76,3561.67,5232752.0
1752877620,3561.61,3564.71,3559.8,3563.4,2163468.0
1752877680,3563.41,3568.48,3563.4,3568.26,2796660.0
1752877740,3568.26,3576.11,3568.02,3571.01,4306366.0
1752877800,3571.01,3574.09,3571.01,3572.5,1649382.0
1752877860,3572.02,3572.02,3565.26,3566.1,1785272.0
1752877920,3566.09,3569.05,3565.56,3566.73,1346320.0
1752877980,3566.74,3568.99,3564.44,3565.88,935408.0
1752878040,3565.86,3567.2,3563.68,3564.51,818630.0
1752878100,3564.5,3566.18,3563.48,3564.24,604880.0
1752878160,3564.25,3564.72,3561.51,3564.0,1282034.0
1752878220,3564.43,3567.26,3562.35,3567.26,474798.0
1752878280,3567.26,3568.0,3566.45,3567.08,413798.0
1752878340,3567.09,3567.79,3565.1,3565.1,1070172.0
1752878400,3565.1,3566.17,3563.5,3565.31,416448.0
1752878460,3565.31,3565.31,3561.91,3564.05,349008.0
1752878520,3564.09,3566.72,3563.54,3565.64,553720.0
1752878580,3565.65,3565.65,3563.27,3563.58,502342.0
1752878640,3563.57,3563.58,3557.53,3557.87,2111544.0
1752878700,3557.19,3559.99,3554.36,3557.34,3131786.0
1752878760,3557.33,3560.5,3557.33,3559.52,455636.0
1752878820,3559.53,3559.68,3546.57,3547.35,3610068.0
1752878880,3546.13,3549.99,3546.07,3549.99,1325916.0
1752878940,3550.33,3551.2,3549.26,3549.31,1438120.0
1752879000,3549.3,3549.3,3537.52,3540.1,3854722.0
1752879060,3540.1,3542.5,3534.27,3535.32,2473962.0
1752879120,3535.01,3538.85,3533.66,3537.35,2476528.0
1752879180,3537.68,3539.55,3537.18,3539.55,738942.0
1752879240,3539.55,3540.78,3537.2,3540.78,798440.0
1752879300,3540.99,3542.71,3539.79,3541.76,635720.0
1752879360,3541.76,3541.76,3539.31,3539.79,621492.0
1752879420,3539.79,3540.56,3538.83,3539.47,507306.0
1752879480,3539.46,3539.95,3538.01,3538.61,674986.0
1752879540,3538.61,3538.97,3535.0,3538.17,935842.0
1752879600,3538.18,3540.64,3538.0,3538.01,827788.0
1752879660,3538.88,3539.23,3533.07,3533.07,731830.0
1752879720,3532.9,3533.07,3515.73,3528.34,5552424.0
1752879780,3528.34,3531.26,3525.7,3528.01,1059060.0
1752879840,3527.84,3527.84,3521.0,3521.49,2139036.0
1752879900,3521.78,3523.99,3520.6,3521.08,1265902.0
1752879960,3521.08,3521.09,3516.05,3518.26,3400064.0
1752880020,3518.26,3520.95,3516.45,3519.98,914892.0
1752880080,3519.44,3519.44,3511.55,3513.27,2538318.0
1752880140,3512.69,3518.08,3505.0,3518.08,5036178.0
1752880200,3518.07,3521.81,3516.82,3518.47,1793242.0
1752880260,3518.75,3520.17,3512.0,3520.11,1031338.0
1752880320,3520.11,3524.53,3519.37,3521.18,1226116.0
1752880380,3521.18,3525.59,3521.13,3525.59,1792228.0
1752880440,3525.59,3529.41,3523.75,3526.21,3670724.0
1752880500,3526.21,3534.12,3526.21,3528.52,2822612.0
1752880560,3528.51,3535.35,3528.51,3534.61,2873140.0
1752880620,3534.61,3536.28,3532.62,3534.49,2129168.0
1752880680,3534.49,3537.65,3533.24,3536.35,1469780.0
1752880740,3536.28,3538.27,3535.69,3536.98,774726.0
1752880800,3536.98,3538.48,3535.28,3538.0,845788.0
1752880860,3538.0,3538.85,3536.0,3537.62,827678.0
1752880920,3537.62,3540.51,3537.16,3540.04,725402.0
1752880980,3540.11,3544.4,3538.9,3539.0,1411768.0
1752881040,3538.73,3543.78,3538.46,3540.86,1209916.0
1752881100,3540.86,3543.59,3539.08,3539.22,1664306.0
1752881160,3539.83,3540.14,3530.26,3530.39,3112572.0
1752881220,3530.67,3532.96,3530.17,3532.96,695292.0
1752881280,3532.99,3532.99,3526.35,3528.36,1915938.0
1752881340,3528.38,3529.58,3527.74,3529.02,549964.0
1752881400,3529.03,3534.14,3528.26,3533.83,1227982.0
1752881460,3533.46,3537.37,3533.46,3536.0,1063862.0
1752881520,3536.0,3539.23,3535.99,3537.49,1489326.0
1752881580,3537.49,3539.22,3535.67,3537.31,721376.0
1752881640,3537.31,3539.97,3535.09,3535.09,678424.0
1752881700,3535.09,3539.73,3534.93,3538.46,528266.0
1752881760,3538.94,3539.6,3532.19,3532.63,1896832.0
1752881820,3532.64,3535.92,3530.89,3535.92,723184.0
1752881880,3535.91,3536.76,3535.0,3536.56,194994.0
1752881940,3536.19,3538.62,3535.38,3536.39,411470.0
1752882000,3536.38,3539.32,3535.88,3539.32,424468.0
1752882060,3539.47,3540.24,3537.34,3538.2,413756.0
1752882120,3538.54,3539.62,3537.11,3537.11,348696.0
1752882180,3537.12,3537.36,3533.92,3535.0,658746.0
1752882240,3535.0,3536.3,3534.32,3535.97,515242.0
1752882300,3535.98,3538.22,3534.91,3538.22,276808.0
1752882360,3538.22,3540.77,3537.89,3539.99,511648.0
1752882420,3539.99,3539.99,3538.3,3539.59,217854.0
1752882480,3539.58,3545.27,3538.59,3543.72,2938496.0
1752882540,3543.73,3546.61,3543.72,3545.9,1260122.0
1752882600,3545.89,3547.69,3544.9,3546.76,748076.0
1752882660,3546.55,3550.58,3546.25,3548.64,2030006.0
1752882720,3548.64,3549.55,3545.15,3547.5,1759558.0
1752882780,3547.51,3547.51,3545.25,3545.53,530900.0
1752882840,3545.54,3545.54,3541.26,3543.59,542358.0
1752882900,3543.58,3546.94,3543.58,3546.94,648820.0
1752882960,3546.93,3547.17,3545.47,3545.58,546952.0
1752883020,3545.59,3547.45,3545.58,3546.76,296626.0
1752883080,3546.76,3546.76,3544.99,3545.66,223612.0
1752883140,3545.66,3546.36,3543.96,3546.35,251444.0
1752883200,3546.36,3546.36,3543.52,3543.94,548542.0
1752883260,3543.95,3546.01,3542.89,3544.99,665760.0
1752883320,3545.04,3547.41,3543.71,3545.15,789014.0
1752883380,3545.15,3548.81,3545.15,3548.8,1005772.0
1752883440,3548.99,3550.47,3545.93,3547.78,1726424.0
1752883500,3547.87,3548.58,3545.0,3546.77,1005010.0
1752883560,3546.98,3550.66,3546.56,3550.53,627074.0
1752883620,3549.9,3549.9,3546.33,3548.92,595554.0
1752883680,3548.93,3549.9,3546.49,3549.89,717986.0
1752883740,3549.89,3552.43,3546.17,3546.17,715500.0
1752883800,3546.17,3551.23,3546.17,3548.41,892394.0
1752883860,3548.42,3552.7,3548.0,3552.01,891492.0
1752883920,3552.01,3552.01,3549.35,3551.82,890492.0
1752883980,3551.71,3551.71,3545.68,3545.84,710274.0
1752884040,3545.84,3552.66,3545.84,3552.12,772984.0
1752884100,3552.12,3554.75,3551.19,3551.65,1434906.0
1752884160,3552.09,3557.0,3552.09,3555.93,1428516.0
1752884220,3556.43,3556.83,3553.16,3555.04,1038510.0
1752884280,3555.04,3555.04,3552.09,3552.61,1092390.0
1752884340,3552.61,3554.94,3552.23,3552.56,613650.0
1752884400,3552.57,3554.5,3550.33,3553.66,773252.0
1752884460,3553.67,3553.78,3550.14,3552.51,505380.0
1752884520,3551.66,3551.96,3550.0,3551.9,407158.0
1752884580,3551.9,3551.9,3549.28,3551.4,673002.0
1752884640,3551.58,3553.3,3549.17,3552.31,312072.0
1752884700,3552.32,3553.31,3549.79,3550.49,376948.0
1752884760,3550.84,3552.9,3549.68,3549.68,248906.0
1752884820,3549.51,3552.85,3548.59,3552.85,399476.0
1752884880,3552.84,3555.63,3551.49,3554.92,407680.0
1752884940,3554.93,3557.49,3554.61,3554.61,516788.0
1752885000,3554.61,3562.49,3554.45,3560.38,4501754.0
1752885060,3560.19,3561.99,3560.0,3561.61,2128144.0
1752885120,3561.6,3564.83,3561.28,3562.75,1550112.0
1752885180,3562.74,3563.09,3560.43,3561.23,855104.0
1752885240,3561.13,3561.13,3557.26,3558.13,1939288.0
1752885300,3558.13,3559.69,3557.0,3557.7,1029374.0
1752885360,3554.1,3557.0,3548.09,3549.47,3754476.0
1752885420,3549.47,3552.45,3549.02,3552.44,579082.0
1752885480,3552.44,3553.77,3549.28,3549.99,545890.0
1752885540,3550.18,3550.29,3547.07,3547.9,657688.0
1752885600,3547.9,3553.62,3547.9,3553.62,539612.0
1752885660,3553.62,3553.79,3549.75,3550.95,384538.0
1752885720,3550.95,3551.0,3547.21,3547.21,491770.0
1752885780,3547.18,3547.18,3541.13,3542.19,1688098.0
1752885840,3541.96,3544.02,3536.35,3544.02,3541300.0
1752885900,3544.39,3546.5,3538.6,3538.6,931732.0
1752885960,3538.6,3540.78,3537.14,3538.61,1876978.0
1752886020,3538.28,3538.98,3534.46,3534.68,1264390.0
1752886080,3534.68,3537.57,3533.38,3536.58,1287876.0
1752886140,3536.18,3536.54,3531.27,3535.49,3463480.0
1752886200,3535.49,3537.16,3534.08,3534.08,908666.0
1752886260,3534.09,3534.99,3533.0,3533.94,619004.0
1752886320,3533.87,3535.27,3532.25,3535.27,735164.0
1752886380,3535.44,3540.78,3534.52,3539.8,628248.0
1752886440,3539.8,3539.8,3531.24,3531.77,1269786.0
1752886500,3531.78,3533.59,3531.09,3531.1,628898.0
1752886560,3531.09,3531.09,3522.82,3524.29,3535912.0
1752886620,3524.78,3527.41,3523.3,3526.68,1087062.0
1752886680,3526.67,3528.36,3526.5,3527.13,634114.0
1752886740,3527.12,3527.13,3521.17,3521.62,1584610.0
1752886800,3522.34,3524.48,3518.06,3518.06,2565938.0
1752886860,3517.88,3521.88,3513.32,3516.47,2033700.0
1752886920,3516.38,3518.35,3514.14,3514.14,1609664.0
1752886980,3515.31,3517.99,3513.55,3513.56,1197388.0
1752887040,3513.55,3513.55,3508.41,3510.39,5461390.0
1752887100,3509.99,3514.79,3508.57,3514.79,4802964.0
1752887160,3514.78,3514.91,3510.4,3511.22,2040202.0
1752887220,3510.7,3514.49,3507.74,3511.12,1663114.0
1752887280,3510.73,3520.95,3510.36,3519.7,1992568.0
1752887340,3519.7,3525.99,3519.38,3524.1,1690124.0
1752887400,3524.1,3524.11,3518.35,3522.09,1636242.0
1752887460,3522.34,3522.38,3519.21,3520.44,814884.0
1752887520,3520.66,3521.36,3517.74,3519.31,1205194.0
1752887580,3519.32,3523.97,3519.31,3521.87,1330802.0
1752887640,3521.66,3521.82,3519.37,3520.59,850958.0
1752887700,3520.58,3528.28,3520.58,3527.9,2353746.0
1752887760,3527.9,3531.49,3525.18,3525.82,3164660.0
1752887820,3525.82,3526.82,3518.99,3518.99,1812604.0
1752887880,3518.99,3524.57,3518.99,3524.11,1296844.0
1752887940,3524.45,3527.98,3522.39,3527.98,511846.0
1752888000,3527.98,3533.42,3525.83,3533.41,1109280.0
1752888060,3533.42,3533.8,3532.41,3533.77,1210984.0
1752888120,3533.77,3534.28,3531.88,3533.02,1278220.0
1752888180,3533.03,3534.76,3532.4,3534.35,538388.0
1752888240,3534.4,3536.89,3534.2,3535.83,1092764.0
1752888300,3535.83,3536.02,3533.22,3534.85,882886.0
1752888360,3534.85,3536.79,3534.69,3535.2,673844.0
1752888420,3535.2,3537.0,3535.2,3536.43,418954.0
1752888480,3536.43,3538.0,3535.75,3537.78,679394.0
1752888540,3537.78,3538.22,3536.01,3536.76,939988.0
1752888600,3536.76,3536.76,3532.56,3536.31,823508.0
1752888660,3536.31,3538.07,3533.5,3533.51,501514.0
1752888720,3533.5,3534.88,3531.86,3534.01,482974.0
1752888780,3534.01,3537.81,3534.01,3537.64,518614.0
1752888840,3537.65,3537.65,3534.67,3535.99,379052.0
1752888900,3536.16,3538.8,3535.59,3538.79,347134.0
1752888960,3538.79,3540.0,3538.49,3539.64,592456.0
1752889020,3539.63,3541.48,3539.63,3541.47,585416.0
1752889080,3541.48,3543.19,3540.65,3543.0,1428562.0
1752889140,3542.99,3543.64,3542.79,3542.89,399456.0
1752889200,3542.89,3544.99,3542.31,3544.99,695516.0
1752889260,3544.99,3550.58,3544.99,3548.49,2585328.0
1752889320,3548.41,3549.17,3546.96,3547.79,1295012.0
1752889380,3547.79,3548.72,3545.04,3547.19,836764.0
1752889440,3547.2,3548.63,3546.42,3547.83,561588.0
1752889500,3547.62,3548.0,3540.71,3540.71,827246.0
1752889560,3540.71,3547.57,3540.71,3546.27,594424.0
1752889620,3545.38,3550.0,3545.38,3548.25,1037590.0
1752889680,3547.58,3548.89,3545.92,3547.92,529888.0
1752889740,3547.92,3547.92,3545.52,3547.62,363928.0
1752889800,3547.91,3548.71,3544.66,3544.67,528262.0
1752889860,3544.48,3551.33,3544.28,3550.5,656472.0
1752889920,3550.51,3551.29,3548.97,3550.88,521326.0
1752889980,3551.23,3551.84,3550.77,3551.84,345300.0
1752890040,3551.83,3551.84,3549.94,3550.37,319374.0
1752890100,3550.36,3550.76,3549.78,3550.74,248300.0
1752890160,3550.74,3550.9,3549.13,3549.13,309766.0
1752890220,3549.13,3549.14,3547.64,3548.86,457948.0
1752890280,3549.12,3549.15,3544.4,3544.65,919954.0
1752890340,3544.66,3544.88,3543.8,3544.87,255740.0
1752890400,3544.87,3546.91,3543.01,3543.09,728310.0
1752890460,3543.1,3546.66,3543.09,3545.54,458756.0
1752890520,3544.88,3545.0,3541.56,3544.0,806892.0
1752890580,3543.99,3546.17,3543.99,3545.05,353832.0
1752890640,3545.29,3545.29,3535.0,3535.04,1317054.0
1752890700,3535.3,3539.41,3533.43,3538.14,1775026.0
1752890760,3538.13,3538.14,3535.03,3537.27,552458.0
1752890820,3537.27,3542.99,3536.39,3542.99,868228.0
1752890880,3542.98,3543.76,3538.99,3540.57,517132.0
1752890940,3540.96,3544.04,3537.99,3538.37,1021898.0
1752891000,3538.84,3540.87,3538.08,3540.05,497858.0
1752891060,3540.06,3540.77,3538.45,3540.77,270022.0
1752891120,3540.77,3540.77,3535.4,3537.4,549752.0
1752891180,3537.4,3541.27,3537.4,3538.81,346186.0
1752891240,3538.81,3541.27,3537.39,3541.27,269462.0
1752891300,3541.26,3541.27,3537.73,3538.84,512340.0
1752891360,3538.84,3538.84,3534.16,3538.06,747932.0
1752891420,3538.05,3543.2,3538.05,3543.2,558580.0
1752891480,3543.19,3545.0,3541.42,3544.99,743926.0
1752891540,3544.99,3558.36,3544.9,3555.26,4909614.0
1752891600,3555.06,3556.65,3548.18,3551.59,1975328.0
1752891660,3551.59,3554.86,3550.21,3553.34,413878.0
1752891720,3553.13,3559.7,3552.26,3558.68,1718738.0
1752891780,3558.36,3559.64,3555.71,3555.71,1693664.0
1752891840,3555.56,3557.42,3553.49,3553.99,827920.0
1752891900,3553.79,3553.92,3548.97,3550.81,863426.0
1752891960,3550.26,3552.86,3549.12,3549.81,1674286.0
1752892020,3549.8,3553.0,3549.8,3552.9,279346.0
1752892080,3552.9,3555.81,3550.63,3552.85,528288.0
1752892140,3553.79,3553.79,3550.38,3550.39,613320.0
1752892200,3550.39,3557.49,3550.24,3555.01,764964.0
1752892260,3555.0,3557.7,3554.7,3557.61,587040.0
1752892320,3557.6,3558.19,3555.32,3558.19,676702.0
1752892380,3558.37,3559.7,3557.97,3559.42,1218926.0
1752892440,3559.2,3560.84,3558.04,3560.84,1253960.0
1752892500,3560.83,3564.47,3560.83,3563.8,2045300.0
1752892560,3563.8,3574.01,3560.95,3563.82,5328320.0
1752892620,3563.83,3563.83,3558.05,3558.91,1461962.0
1752892680,3558.93,3562.17,3558.9,3561.16,938636.0
1752892740,3561.17,3562.31,3560.36,3560.85,353164.0
1752892800,3561.3,3562.0,3558.7,3558.71,459668.0
1752892860,3558.71,3560.52,3558.7,3559.86,290758.0
1752892920,3559.85,3560.99,3559.85,3560.08,428392.0
1752892980,3560.07,3566.62,3558.1,3566.36,2421298.0
1752893040,3566.37,3566.37,3564.68,3565.92,679770.0
1752893100,3565.92,3574.4,3565.92,3573.52,3823824.0
1752893160,3573.53,3573.53,3567.23,3568.95,1653430.0
1752893220,3568.95,3571.63,3568.25,3570.56,1061818.0
1752893280,3570.33,3576.3,3569.29,3575.62,2076290.0
1752893340,3575.36,3575.36,3569.72,3571.04,1696830.0
1752893400,3571.04,3571.76,3568.67,3569.99,640996.0
1752893460,3570.0,3571.0,3568.17,3568.17,592018.0
1752893520,3568.17,3571.81,3568.0,3571.81,597036.0
1752893580,3571.81,3573.0,3571.56,3572.2,617530.0
1752893640,3572.2,3573.66,3571.38,3571.54,812098.0
1752893700,3571.54,3573.65,3570.85,3571.76,562242.0
1752893760,3571.77,3573.77,3570.03,3571.54,885188.0
1752893820,3571.54,3571.54,3567.35,3567.35,843636.0
1752893880,3567.35,3569.13,3566.46,3567.42,980838.0
1752893940,3567.41,3568.92,3567.3,3568.91,449892.0
1752894000,3568.91,3570.33,3568.62,3569.94,877894.0
1752894060,3569.94,3571.32,3566.33,3568.93,1203164.0
1752894120,3568.66,3569.0,3567.14,3568.4,783862.0
1752894180,3568.39,3570.26,3568.1,3570.07,690870.0
1752894240,3570.08,3571.45,3568.7,3571.12,855186.0
1752894300,3571.12,3580.0,3570.53,3575.6,2072492.0
1752894360,3575.6,3581.06,3574.52,3578.0,4530476.0
1752894420,3578.01,3579.6,3576.34,3579.34,2458704.0
1752894480,3579.13,3579.56,3578.0,3579.25,1284726.0
1752894540,3579.25,3579.55,3575.82,3578.36,3395026.0
1752894600,3578.35,3578.94,3576.31,3578.76,767926.0
1752894660,3578.75,3578.94,3577.14,3578.52,729244.0
1752894720,3578.52,3582.98,3578.52,3579.89,2851008.0
1752894780,3579.67,3584.37,3579.67,3582.36,1543164.0
1752894840,3582.36,3584.88,3582.36,3584.53,1353014.0
1752894900,3584.53,3593.68,3583.35,3585.01,4364854.0
1752894960,3585.0,3587.0,3583.34,3584.4,1306566.0
1752895020,3584.65,3585.18,3582.25,3582.25,1413714.0
1752895080,3582.15,3582.25,3579.1,3579.92,1634610.0
1752895140,3579.92,3582.82,3579.81,3582.82,614620.0
1752895200,3582.82,3587.33,3582.82,3583.81,1326632.0
1752895260,3583.81,3583.81,3580.63,3582.4,1053316.0
1752895320,3582.4,3582.9,3579.49,3580.06,596322.0
1752895380,3580.37,3582.13,3578.31,3582.13,830650.0
1752895440,3582.0,3584.37,3581.99,3582.12,884722.0
1752895500,3582.13,3583.93,3581.0,3583.93,412402.0
1752895560,3583.92,3585.71,3583.47,3585.49,774542.0
1752895620,3585.49,3586.75,3584.19,3585.91,557844.0
1752895680,3585.91,3587.75,3585.91,3587.65,758272.0
1752895740,3587.64,3587.65,3586.34,3586.34,678896.0
1752895800,3586.35,3589.0,3586.34,3588.3,1268018.0
1752895860,3588.29,3592.8,3587.57,3592.35,2776604.0
1752895920,3592.36,3592.8,3591.35,3592.0,2018020.0
1752895980,3592.0,3594.22,3591.52,3593.47,1303920.0
1752896040,3593.48,3594.8,3593.0,3593.29,1772660.0
1752896100,3593.28,3593.8,3590.16,3592.89,2320168.0
1752896160,3592.89,3598.0,3592.89,3596.56,3026304.0
1752896220,3596.55,3597.94,3593.22,3594.99,2032032.0
1752896280,3594.3,3595.79,3593.08,3593.08,1499428.0
1752896340,3593.65,3593.96,3590.26,3592.39,2404334.0
1752896400,3592.39,3595.81,3592.39,3595.73,1586874.0
1752896460,3595.73,3595.73,3594.03,3594.9,1186924.0
1752896520,3594.9,3594.9,3593.19,3594.23,828164.0
1752896580,3594.23,3596.55,3593.61,3596.26,1196704.0
1752896640,3596.26,3596.26,3593.87,3594.64,578754.0
1752896700,3594.5,3594.96,3592.23,3592.58,1526228.0
1752896760,3592.99,3594.11,3591.76,3593.6,1061460.0
1752896820,3593.54,3594.12,3591.76,3592.96,1333590.0
1752896880,3592.96,3592.96,3588.82,3589.76,2285572.0
1752896940,3589.76,3590.49,3588.28,3588.64,1195064.0
1752897000,3588.64,3588.85,3581.49,3581.81,5637752.0
1752897060,3581.81,3584.64,3580.87,3583.64,3596504.0
1752897120,3583.63,3588.67,3583.63,3587.15,1654656.0
1752897180,3587.15,3589.35,3586.83,3588.94,1224538.0
1752897240,3588.95,3590.47,3587.82,3589.44,1007206.0
1752897300,3589.43,3589.44,3588.03,3588.24,675906.0
1752897360,3588.24,3589.45,3587.01,3587.01,444676.0
1752897420,3587.01,3588.58,3586.52,3588.14,469046.0
1752897480,3588.14,3593.85,3587.54,3592.63,1610220.0
1752897540,3592.63,3592.64,3591.17,3591.74,505142.0
1752897600,3591.75,3594.61,3590.95,3590.95,1366124.0
1752897660,3590.95,3593.23,3590.95,3591.52,763098.0
1752897720,3591.88,3592.65,3590.69,3590.69,944302.0
1752897780,3590.69,3594.05,3590.15,3594.05,1032854.0
1752897840,3594.49,3595.78,3594.23,3595.05,954244.0
1752897900,3595.05,3601.88,3595.05,3601.5,5036576.0
1752897960,3601.65,3607.75,3601.36,3602.74,6070516.0
1752898020,3602.33,3602.33,3598.02,3599.99,3647674.0
1752898080,3599.99,3604.11,3599.72,3603.99,2138444.0
1752898140,3603.99,3603.99,3600.95,3603.21,2419508.0
1752898200,3603.21,3603.63,3599.77,3599.78,1642952.0
1752898260,3599.77,3605.0,3599.5,3604.59,1069182.0
1752898320,3604.58,3604.59,3600.35,3600.59,1501098.0
1752898380,3600.01,3600.36,3598.75,3599.33,860910.0
1752898440,3599.32,3600.89,3598.58,3599.01,914608.0
1752898500,3599.01,3599.01,3597.68,3597.91,920938.0
1752898560,3597.92,3599.99,3596.78,3596.78,837394.0
1752898620,3596.78,3596.98,3592.87,3592.87,1947438.0
1752898680,3593.31,3597.11,3590.74,3596.18,1922386.0
1752898740,3596.18,3599.98,3594.82,3594.82,1069508.0
1752898800,3594.82,3595.75,3593.19,3593.2,748650.0
1752898860,3593.2,3593.99,3591.79,3592.53,1202110.0
1752898920,3592.53,3592.78,3592.38,3592.78,358686.0
1752898980,3592.77,3592.81,3587.81,3587.81,2482102.0
1752899040,3587.67,3588.41,3587.53,3588.41,767982.0
1752899100,3588.0,3590.7,3587.39,3589.1,1356790.0
1752899160,3589.1,3591.0,3589.1,3590.17,672910.0
1752899220,3590.17,3590.17,3588.58,3589.24,357046.0
1752899280,3589.24,3589.24,3587.82,3587.96,425604.0
1752899340,3587.96,3590.5,3587.95,3590.23,835406.0
1752899400,3590.06,3591.91,3589.58,3591.61,713140.0
1752899460,3591.69,3594.98,3591.49,3594.82,860324.0
1752899520,3594.83,3595.88,3594.19,3594.19,808620.0
1752899580,3594.18,3594.21,3592.54,3593.32,850512.0
1752899640,3593.32,3594.21,3593.32,3593.66,419090.0
1752899700,3593.66,3593.99,3592.95,3592.95,619768.0
1752899760,3592.96,3592.96,3589.62,3590.04,488762.0
1752899820,3590.05,3590.99,3587.18,3587.19,591954.0
1752899880,3587.19,3587.19,3578.61,3582.68,5163708.0
1752899940,3582.74,3587.46,3582.74,3587.01,1459038.0
1752900000,3587.01,3589.96,3587.01,3588.31,655272.0
1752900060,3587.92,3589.27,3587.24,3588.48,479200.0
1752900120,3588.48,3588.67,3587.17,3588.66,264290.0
1752900180,3588.66,3589.48,3588.01,3589.48,374180.0
1752900240,3589.48,3589.48,3586.38,3586.92,429068.0
1752900300,3586.93,3588.46,3583.97,3583.97,641030.0
1752900360,3583.97,3587.49,3583.76,3587.48,1087574.0
1752900420,3587.49,3587.49,3584.4,3584.41,938082.0
1752900480,3584.41,3584.88,3581.8,3582.07,1402232.0
1752900540,3582.08,3584.32,3579.12,3584.32,4688522.0
1752900600,3584.32,3587.65,3584.32,3586.62,811690.0
1752900660,3586.62,3587.49,3585.45,3585.45,469700.0
1752900720,3585.45,3588.8,3585.41,3588.8,428586.0
1752900780,3588.8,3592.59,3588.8,3590.17,1241790.0
1752900840,3590.01,3591.03,3589.27,3590.53,513400.0
1752900900,3590.53,3590.53,3588.41,3588.42,343302.0
1752900960,3588.42,3589.0,3586.0,3586.68,396800.0
1752901020,3586.67,3588.03,3586.67,3587.66,449678.0
1752901080,3587.92,3588.33,3587.42,3587.56,224704.0
1752901140,3587.55,3589.21,3587.55,3589.21,248348.0
1752901200,3589.21,3592.0,3589.21,3591.15,540670.0
1752901260,3591.14,3591.15,3589.04,3589.94,910750.0
1752901320,3589.94,3590.65,3587.38,3587.38,338272.0
1752901380,3587.38,3588.39,3585.42,3587.84,680944.0
1752901440,3587.84,3589.19,3587.31,3587.31,245956.0
1752901500,3587.32,3587.32,3579.62,3581.08,2352320.0
1752901560,3581.06,3583.4,3580.93,3582.72,923570.0
1752901620,3582.73,3584.0,3581.56,3583.63,504228.0
1752901680,3583.63,3583.63,3580.04,3580.71,639030.0
1752901740,3580.71,3581.52,3577.71,3578.39,1625380.0
1752901800,3578.38,3579.18,3577.22,3578.22,1221226.0
1752901860,3578.22,3578.23,3576.51,3578.21,1796856.0
1752901920,3578.21,3578.24,3577.99,3578.23,352760.0
1752901980,3578.24,3581.24,3578.24,3581.24,1120996.0
1752902040,3581.0,3581.11,3580.16,3580.36,549818.0
1752902100,3580.37,3580.37,3577.29,3577.72,473634.0
1752902160,3577.71,3580.19,3573.96,3580.19,2907574.0
1752902220,3580.94,3583.23,3580.32,3583.23,1382382.0
1752902280,3583.29,3584.23,3580.99,3581.21,1029010.0
1752902340,3581.21,3583.88,3580.91,3583.29,433132.0
1752902400,3583.29,3586.26,3583.08,3585.61,789492.0
1752902460,3585.62,3585.62,3580.0,3580.01,620960.0
1752902520,3580.01,3581.68,3580.01,3581.63,240034.0
1752902580,3581.63,3583.09,3580.99,3581.2,248696.0
1752902640,3581.21,3581.21,3579.53,3581.0,596404.0
1752902700,3581.0,3581.0,3579.17,3579.17,228604.0
1752902760,3579.17,3579.77,3577.18,3578.5,589552.0
1752902820,3578.49,3582.04,3578.49,3580.82,393658.0
1752902880,3580.82,3582.44,3580.18,3581.62,1216752.0
1752902940,3581.74,3582.6,3581.63,3581.85,402238.0
1752903000,3581.85,3581.85,3577.66,3578.8,547780.0
1752903060,3578.8,3581.47,3578.07,3581.46,441566.0
1752903120,3581.63,3585.18,3581.63,3585.18,816046.0
1752903180,3585.31,3587.53,3585.31,3587.22,974988.0
1752903240,3586.85,3587.87,3585.0,3585.01,812600.0
1752903300,3585.01,3587.16,3584.92,3586.68,1348784.0
1752903360,3586.68,3586.97,3584.38,3586.56,610644.0
1752903420,3586.56,3588.94,3586.56,3588.94,869142.0
1752903480,3588.94,3592.12,3588.23,3591.84,941192.0
1752903540,3591.85,3591.85,3589.22,3589.45,892926.0
1752903600,3589.44,3590.36,3586.9,3587.39,851490.0
1752903660,3587.39,3588.6,3586.1,3588.59,334796.0
1752903720,3588.59,3593.73,3588.59,3593.55,3468328.0
1752903780,3593.26,3593.26,3591.17,3591.33,1117764.0
1752903840,3591.32,3592.4,3591.22,3591.94,341692.0
1752903900,3591.94,3592.37,3589.09,3589.67,717736.0
1752903960,3589.67,3590.85,3588.91,3589.8,571690.0
1752904020,3589.79,3589.8,3586.75,3588.61,399678.0
1752904080,3588.61,3589.65,3586.4,3586.4,407060.0
1752904140,3586.4,3588.05,3585.31,3587.53,589344.0
1752904200,3587.52,3587.53,3582.85,3582.85,428618.0
1752904260,3582.85,3584.06,3582.12,3583.45,491714.0
1752904320,3583.79,3584.25,3580.74,3580.75,487862.0
1752904380,3580.75,3584.0,3580.75,3583.63,447976.0
1752904440,3583.63,3584.0,3582.51,3583.45,384912.0
1752904500,3583.45,3585.64,3583.45,3585.64,165798.0
1752904560,3585.63,3586.0,3585.37,3585.99,363906.0
1752904620,3585.99,3585.99,3583.93,3585.7,501158.0
1752904680,3585.7,3585.71,3585.2,3585.21,169604.0
1752904740,3585.21,3585.56,3584.58,3584.81,202006.0
1752904800,3584.81,3585.34,3584.34,3585.32,188050.0
1752904860,3585.32,3586.0,3582.99,3582.99,471356.0
1752904920,3583.22,3584.87,3583.22,3583.95,574402.0
1752904980,3583.96,3584.4,3582.89,3582.89,194648.0
1752905040,3582.9,3583.19,3580.0,3580.0,342356.0
1752905100,3580.01,3581.02,3578.52,3578.83,1573848.0
1752905160,3578.93,3579.58,3578.93,3579.29,319712.0
1752905220,3579.29,3583.89,3579.29,3583.42,1611900.0
1752905280,3583.41,3583.89,3581.69,3581.81,277668.0
1752905340,3581.81,3583.2,3581.16,3582.97,312938.0
1752905400,3582.96,3583.67,3582.49,3583.06,651226.0
1752905460,3582.83,3582.83,3580.44,3580.58,219994.0
1752905520,3580.59,3581.27,3578.84,3580.36,325628.0
1752905580,3580.4,3580.6,3579.51,3580.6,234876.0
1752905640,3580.89,3580.89,3575.14,3575.24,1092920.0
1752905700,3575.23,3577.79,3575.23,3577.56,553268.0
1752905760,3577.56,3577.56,3573.32,3573.6,1251256.0
1752905820,3573.34,3575.73,3572.33,3575.46,1411520.0
1752905880,3575.69,3575.95,3574.23,3574.82,683768.0
1752905940,3574.82,3578.49,3574.57,3578.49,613376.0
1752906000,3578.49,3578.98,3575.83,3576.11,1087316.0
1752906060,3576.11,3576.42,3573.0,3573.01,916790.0
1752906120,3573.0,3574.2,3571.42,3574.2,1015092.0
1752906180,3574.19,3574.2,3571.21,3571.44,635628.0
1752906240,3571.74,3571.74,3569.17,3571.55,3052192.0
1752906300,3571.78,3577.26,3571.78,3576.93,1971372.0
1752906360,3576.26,3576.26,3574.83,3574.83,291424.0
1752906420,3574.83,3574.83,3570.48,3570.48,562038.0
1752906480,3570.49,3571.31,3569.13,3570.01,1085906.0
1752906540,3570.0,3570.6,3566.49,3566.92,2873288.0
1752906600,3566.6,3568.4,3566.6,3567.97,2560086.0
1752906660,3567.79,3569.88,3567.62,3569.88,687334.0
1752906720,3569.87,3569.88,3566.12,3566.39,614294.0
1752906780,3566.4,3570.0,3566.39,3570.0,735888.0
1752906840,3570.0,3576.59,3570.0,3576.56,1201560.0
1752906900,3576.56,3576.93,3574.05,3575.59,804404.0
1752906960,3575.59,3576.0,3574.29,3575.28,373208.0
1752907020,3575.29,3575.8,3574.62,3575.36,366046.0
1752907080,3575.36,3577.56,3575.36,3576.26,483096.0
1752907140,3576.26,3576.27,3573.95,3573.96,535510.0
1752907200,3573.96,3574.0,3570.64,3570.64,407516.0
1752907260,3570.64,3570.9,3569.47,3570.17,434590.0
1752907320,3570.17,3570.17,3566.94,3567.61,978650.0
1752907380,3567.62,3570.3,3567.49,3569.43,490030.0
1752907440,3569.43,3570.64,3568.08,3568.58,329180.0
1752907500,3568.59,3571.02,3568.59,3569.05,672628.0
1752907560,3569.05,3572.45,3569.05,3572.44,422372.0
1752907620,3572.44,3572.44,3570.0,3570.8,395336.0
1752907680,3570.81,3571.97,3570.51,3571.22,431150.0
1752907740,3571.22,3571.82,3570.0,3571.11,481092.0
1752907800,3571.12,3574.26,3571.11,3574.25,444348.0
1752907860,3574.26,3574.26,3573.0,3573.29,190520.0
1752907920,3573.29,3574.31,3573.25,3574.01,360148.0
1752907980,3574.0,3574.23,3573.0,3573.0,709004.0
1752908040,3573.0,3573.67,3570.66,3571.75,226352.0
1752908100,3571.75,3572.3,3571.15,3571.2,224712.0
1752908160,3571.19,3571.2,3568.58,3570.88,351834.0
1752908220,3570.88,3573.5,3570.88,3573.27,217528.0
1752908280,3573.26,3573.44,3571.05,3571.05,296586.0
1752908340,3571.02,3571.02,3568.58,3570.19,309532.0
1752908400,3570.19,3570.94,3569.55,3570.41,444242.0
1752908460,3570.67,3572.03,3570.52,3570.52,299212.0
1752908520,3570.53,3570.53,3568.19,3569.44,353014.0
1752908580,3569.74,3570.32,3568.11,3569.25,408486.0
1752908640,3569.25,3575.99,3569.24,3575.99,1442236.0
1752908700,3575.79,3586.05,3574.68,3586.05,5051892.0
1752908760,3585.85,3585.85,3580.37,3580.37,2509744.0
1752908820,3580.37,3582.55,3579.48,3580.68,900344.0
1752908880,3580.67,3581.2,3579.83,3580.21,761432.0
1752908940,3580.2,3582.59,3580.2,3581.25,799898.0
1752909000,3581.25,3581.5,3579.37,3580.0,545576.0
1752909060,3580.0,3580.0,3578.71,3578.71,373506.0
1752909120,3578.71,3578.71,3572.53,3574.49,1233980.0
1752909180,3574.49,3578.15,3574.28,3578.15,830334.0
1752909240,3578.15,3579.01,3577.38,3577.54,1022914.0
1752909300,3577.54,3577.64,3575.57,3576.06,264272.0
1752909360,3576.05,3576.5,3575.79,3576.49,177612.0
1752909420,3576.5,3577.0,3574.19,3574.82,390256.0
1752909480,3574.82,3582.0,3574.82,3581.24,918946.0
1752909540,3581.24,3582.6,3580.05,3580.21,426050.0
1752909600,3580.21,3583.73,3580.21,3583.73,457986.0
1752909660,3583.47,3583.47,3580.12,3580.12,795152.0
1752909720,3580.12,3580.37,3578.1,3579.99,267488.0
1752909780,3580.0,3581.93,3579.36,3581.92,199100.0
1752909840,3581.92,3582.24,3580.01,3580.4,445014.0
1752909900,3580.67,3580.68,3577.0,3577.78,383124.0
1752909960,3577.79,3578.37,3576.32,3576.61,363632.0
1752910020,3576.61,3578.0,3576.6,3577.99,365074.0
1752910080,3577.99,3578.0,3575.28,3575.28,316092.0
1752910140,3575.81,3576.47,3575.28,3575.65,416596.0
1752910200,3575.48,3575.48,3572.0,3572.0,561180.0
1752910260,3571.32,3571.32,3567.04,3567.11,1228756.0
1752910320,3567.1,3570.5,3567.1,3569.05,1864960.0
1752910380,3569.05,3572.59,3568.62,3572.33,966628.0
1752910440,3572.32,3572.33,3570.0,3570.0,492120.0
1752910500,3569.91,3570.32,3568.01,3568.01,510754.0
1752910560,3568.01,3569.56,3566.35,3569.56,962014.0
1752910620,3569.55,3571.17,3568.44,3568.97,716772.0
1752910680,3569.27,3571.43,3569.17,3570.57,425658.0
1752910740,3570.57,3571.13,3570.0,3570.55,548202.0
1752910800,3570.56,3571.87,3569.64,3569.65,597504.0
1752910860,3569.65,3569.93,3567.56,3568.1,782170.0
1752910920,3568.09,3569.52,3567.2,3567.2,479636.0
1752910980,3567.21,3568.66,3566.67,3568.17,370332.0
1752911040,3568.18,3569.4,3568.17,3568.48,480476.0
1752911100,3568.47,3573.51,3568.47,3573.31,454708.0
1752911160,3573.23,3573.23,3571.13,3571.13,438674.0
1752911220,3571.13,3573.13,3571.13,3572.45,184804.0
1752911280,3572.29,3572.67,3571.78,3571.79,274618.0
1752911340,3571.79,3573.27,3571.78,3573.27,280736.0
1752911400,3573.45,3573.46,3571.51,3573.1,315130.0
1752911460,3573.1,3574.75,3573.1,3574.74,228948.0
1752911520,3574.74,3574.74,3574.01,3574.2,322902.0
1752911580,3574.04,3574.04,3572.72,3573.17,332880.0
1752911640,3573.16,3573.48,3572.1,3572.11,258066.0
1752911700,3572.1,3572.11,3570.16,3570.16,482142.0
1752911760,3570.16,3572.07,3568.78,3572.0,369690.0
1752911820,3572.01,3573.52,3571.62,3571.62,327052.0
1752911880,3571.63,3571.63,3570.63,3570.93,570762.0
1752911940,3570.92,3570.93,3570.23,3570.54,420846.0
1752912000,3570.55,3571.37,3569.5,3570.0,416468.0
1752912060,3569.99,3570.0,3568.57,3569.99,529106.0
1752912120,3570.0,3570.0,3568.04,3569.01,458828.0
1752912180,3569.01,3569.71,3568.0,3569.32,570674.0
1752912240,3569.32,3573.91,3569.32,3573.91,727208.0
1752912300,3573.91,3576.55,3573.9,3576.47,575236.0
1752912360,3576.47,3577.77,3575.53,3576.81,446712.0
1752912420,3576.8,3576.81,3573.35,3573.36,496310.0
1752912480,3573.35,3575.0,3573.26,3574.36,286982.0
1752912540,3574.37,3575.59,3570.61,3570.91,492226.0
1752912600,3570.61,3571.23,3567.6,3567.61,710182.0
1752912660,3567.61,3567.61,3559.99,3561.83,5797684.0
1752912720,3561.87,3562.99,3561.0,3561.03,1509478.0
1752912780,3561.01,3562.66,3554.09,3558.3,7869594.0
1752912840,3557.08,3560.07,3553.35,3556.24,6693554.0
1752912900,3556.24,3561.17,3555.99,3556.56,4765518.0
1752912960,3556.27,3556.27,3553.07,3553.67,1963046.0
1752913020,3553.73,3558.47,3553.73,3558.47,1559734.0
1752913080,3558.47,3558.95,3556.5,3558.04,848094.0
1752913140,3558.04,3558.41,3553.69,3554.47,1668298.0
1752913200,3554.47,3557.99,3554.46,3557.18,712300.0
1752913260,3557.19,3560.43,3556.69,3559.21,1170690.0
1752913320,3559.21,3563.22,3559.21,3562.27,1210516.0
1752913380,3562.26,3562.94,3560.0,3560.0,467100.0
1752913440,3560.0,3561.2,3555.64,3556.54,762014.0
1752913500,3556.72,3560.0,3556.72,3560.0,626152.0
1752913560,3560.0,3562.12,3559.68,3559.76,991974.0
1752913620,3559.76,3560.67,3558.0,3558.01,599576.0
1752913680,3558.01,3560.94,3556.89,3560.61,408382.0
1752913740,3560.61,3561.06,3559.84,3560.47,275208.0
1752913800,3560.47,3561.0,3557.66,3559.99,397446.0
1752913860,3560.0,3560.0,3553.85,3554.99,2415844.0
1752913920,3554.99,3556.44,3553.0,3554.54,2462622.0
1752913980,3554.53,3554.54,3547.6,3549.49,4747956.0
1752914040,3549.86,3549.99,3546.39,3548.34,2500108.0
1752914100,3548.34,3551.25,3547.7,3551.02,1618256.0
1752914160,3551.02,3551.78,3549.33,3550.13,1746972.0
1752914220,3550.12,3551.99,3549.21,3551.99,710792.0
1752914280,3551.99,3552.47,3550.69,3550.8,556200.0
1752914340,3550.79,3552.2,3549.68,3552.01,610088.0
1752914400,3551.82,3553.37,3550.0,3551.58,1597824.0
1752914460,3551.59,3551.59,3550.0,3551.1,311710.0
1752914520,3551.1,3552.17,3550.53,3550.57,489614.0
1752914580,3550.76,3553.14,3550.36,3553.0,511514.0
1752914640,3553.0,3553.78,3552.11,3553.39,367812.0
1752914700,3553.39,3553.51,3548.52,3549.35,972974.0
1752914760,3549.47,3553.56,3549.47,3552.55,827106.0
1752914820,3552.55,3556.0,3551.78,3554.75,1238028.0
1752914880,3554.75,3557.34,3554.65,3556.66,1448696.0
1752914940,3556.66,3560.43,3556.65,3558.5,1140322.0
1752915000,3558.49,3558.81,3555.02,3556.71,845300.0
1752915060,3556.65,3556.96,3552.29,3552.3,591284.0
1752915120,3552.3,3554.62,3552.3,3554.29,519152.0
1752915180,3554.3,3554.3,3551.25,3551.84,710080.0
1752915240,3551.84,3556.3,3551.84,3556.16,930320.0
1752915300,3556.16,3556.16,3554.46,3555.1,383492.0
1752915360,3555.49,3556.45,3551.68,3551.68,740162.0
1752915420,3551.68,3553.76,3551.48,3552.29,848164.0
1752915480,3552.3,3554.99,3552.29,3553.35,822076.0
1752915540,3553.36,3554.21,3553.2,3553.5,225358.0
1752915600,3553.5,3554.36,3552.08,3554.36,192952.0
1752915660,3554.35,3554.35,3548.58,3552.16,1482138.0
1752915720,3552.16,3553.27,3550.35,3553.27,463990.0
1752915780,3553.27,3556.41,3553.27,3555.96,866366.0
1752915840,3555.96,3556.65,3555.12,3555.23,227932.0
1752915900,3555.23,3557.0,3554.03,3557.0,405272.0
1752915960,3556.99,3558.23,3556.58,3557.96,462014.0
1752916020,3557.95,3558.01,3557.23,3557.99,468382.0
1752916080,3557.99,3559.24,3557.74,3559.23,525600.0
1752916140,3559.23,3560.73,3557.78,3558.14,1011316.0
1752916200,3557.97,3557.97,3554.16,3554.87,394890.0
1752916260,3554.87,3557.17,3554.28,3557.17,454356.0
1752916320,3557.17,3557.3,3555.76,3555.76,187586.0
1752916380,3555.76,3555.76,3552.56,3552.72,416942.0
1752916440,3552.73,3553.1,3551.41,3551.41,462392.0
1752916500,3551.41,3553.02,3550.68,3550.69,589852.0
1752916560,3550.69,3554.0,3550.0,3553.29,943916.0
1752916620,3553.29,3554.0,3552.51,3553.99,290530.0
1752916680,3554.34,3556.88,3554.34,3556.67,453104.0
1752916740,3556.67,3556.88,3554.82,3556.14,322880.0
1752916800,3556.14,3556.14,3552.64,3555.02,304878.0
1752916860,3555.02,3556.5,3553.22,3553.83,198246.0
1752916920,3553.83,3555.71,3552.0,3555.29,395146.0
1752916980,3555.3,3556.86,3554.66,3556.86,194454.0
1752917040,3556.86,3557.62,3555.11,3555.11,569290.0
1752917100,3555.12,3558.0,3554.1,3557.99,347870.0
1752917160,3558.32,3559.22,3556.92,3558.4,581860.0
1752917220,3558.41,3559.91,3557.83,3559.43,524636.0
1752917280,3559.42,3561.55,3559.42,3560.21,1194914.0
1752917340,3560.22,3560.39,3557.83,3558.01,926922.0
1752917400,3558.01,3560.07,3555.3,3560.07,387532.0
1752917460,3560.06,3563.67,3559.07,3560.58,1374470.0
1752917520,3560.58,3562.01,3559.71,3559.72,422458.0
1752917580,3559.72,3560.95,3559.0,3559.5,349898.0
1752917640,3559.25,3559.87,3558.36,3559.51,283362.0
1752917700,3559.51,3563.42,3559.51,3561.8,652698.0
1752917760,3561.8,3571.4,3561.8,3567.63,4660574.0
1752917820,3567.64,3567.64,3563.07,3563.07,1127988.0
1752917880,3563.08,3565.48,3563.08,3563.54,685274.0
1752917940,3563.53,3564.47,3562.2,3562.2,568390.0
1752918000,3562.21,3564.69,3562.18,3562.89,483072.0
1752918060,3562.9,3565.65,3562.15,3562.29,343290.0
1752918120,3562.3,3564.58,3562.16,3564.41,489916.0
1752918180,3564.4,3564.41,3562.06,3562.07,216928.0
1752918240,3562.07,3562.54,3560.06,3561.85,496140.0
1752918300,3561.81,3561.81,3557.01,3558.46,1003220.0
1752918360,3558.46,3561.22,3558.46,3561.21,387028.0
1752918420,3561.21,3564.0,3561.21,3563.99,367080.0
1752918480,3564.0,3565.0,3562.67,3563.81,483338.0
1752918540,3563.82,3563.82,3562.07,3562.07,207924.0
1752918600,3562.01,3562.83,3560.4,3561.9,579122.0
1752918660,3562.09,3562.64,3558.52,3559.68,392998.0
1752918720,3559.49,3559.49,3557.39,3557.4,343068.0
1752918780,3557.19,3557.4,3555.0,3556.58,706646.0
1752918840,3556.58,3557.4,3555.0,3556.26,375148.0
1752918900,3556.36,3558.07,3555.95,3558.06,256604.0
1752918960,3558.06,3558.2,3556.59,3557.75,111426.0
1752919020,3557.75,3559.13,3557.25,3559.13,187634.0
1752919080,3559.12,3559.2,3556.09,3556.1,177702.0
1752919140,3556.76,3557.86,3556.09,3557.36,400120.0
1752919200,3557.35,3558.68,3556.26,3556.27,343632.0
1752919260,3556.26,3556.99,3555.44,3556.25,259122.0
1752919320,3556.26,3556.56,3555.12,3555.13,215156.0
1752919380,3555.01,3556.93,3554.72,3556.15,412706.0
1752919440,3556.15,3556.52,3553.55,3553.57,1010280.0
1752919500,3553.56,3555.02,3551.5,3554.88,861222.0
1752919560,3554.88,3554.88,3552.18,3553.65,430194.0
1752919620,3553.64,3554.32,3552.31,3552.32,450466.0
1752919680,3552.31,3553.61,3552.31,3553.02,228790.0
1752919740,3553.02,3553.54,3550.44,3550.46,501842.0
1752919800,3550.22,3552.74,3550.0,3552.74,869536.0
1752919860,3552.74,3553.79,3551.49,3551.49,722378.0
1752919920,3551.5,3552.09,3550.84,3550.92,385392.0
1752919980,3550.92,3553.4,3550.5,3553.0,295372.0
1752920040,3553.0,3553.0,3551.45,3551.5,185954.0
1752920100,3551.5,3552.06,3551.11,3552.04,265260.0
1752920160,3552.03,3553.75,3550.0,3553.19,571882.0
1752920220,3553.2,3554.35,3552.4,3552.94,418276.0
1752920280,3552.94,3553.62,3552.0,3552.05,329366.0
1752920340,3552.05,3554.01,3551.5,3553.29,703422.0
1752920400,3553.56,3556.21,3553.56,3556.21,405550.0
1752920460,3556.2,3557.84,3556.2,3557.61,1155370.0
1752920520,3557.6,3559.59,3556.84,3556.84,1155440.0
1752920580,3556.84,3556.84,3554.12,3555.38,730976.0
1752920640,3555.19,3556.69,3555.19,3556.27,334900.0
1752920700,3556.44,3556.92,3555.2,3555.89,256062.0
1752920760,3555.89,3556.45,3554.82,3556.44,247536.0
1752920820,3556.44,3557.23,3555.18,3555.98,173080.0
1752920880,3555.97,3557.23,3555.97,3557.22,137172.0
1752920940,3557.22,3558.43,3557.19,3558.04,432542.0
1752921000,3558.21,3559.51,3558.21,3558.54,563502.0
1752921060,3558.75,3559.0,3557.49,3558.0,294210.0
1752921120,3558.0,3558.52,3557.5,3558.51,368744.0
1752921180,3558.59,3560.0,3558.58,3559.45,472358.0
1752921240,3559.45,3560.0,3559.0,3559.68,547970.0
1752921300,3559.69,3560.0,3559.61,3559.99,677588.0
1752921360,3559.99,3563.38,3559.99,3563.38,1589974.0
1752921420,3563.38,3563.38,3560.46,3561.37,310912.0
1752921480,3561.2,3562.64,3561.2,3562.47,343658.0
1752921540,3562.47,3563.61,3561.96,3563.46,405508.0
1752921600,3563.47,3564.89,3562.84,3564.83,901902.0
1752921660,3565.55,3567.76,3564.13,3566.82,2674546.0
1752921720,3566.81,3566.82,3563.31,3564.25,1258228.0
1752921780,3564.26,3564.55,3563.03,3564.15,536318.0
1752921840,3564.15,3565.55,3564.15,3565.05,407330.0
1752921900,3565.05,3566.97,3563.14,3563.14,659802.0
1752921960,3563.14,3563.5,3561.67,3563.49,510628.0
1752922020,3563.49,3563.49,3559.5,3559.5,508514.0
1752922080,3559.48,3561.41,3556.89,3559.4,886436.0
1752922140,3559.41,3560.27,3557.37,3559.72,415382.0
1752922200,3559.72,3560.83,3559.16,3560.32,308874.0
1752922260,3560.32,3561.5,3559.47,3559.48,147088.0
1752922320,3559.47,3561.3,3559.0,3559.54,296970.0
1752922380,3559.54,3560.16,3558.38,3558.39,444840.0
1752922440,3558.39,3560.31,3558.39,3558.98,162464.0
1752922500,3558.98,3558.98,3555.8,3555.99,611868.0
1752922560,3555.98,3556.78,3554.9,3555.12,575352.0
1752922620,3555.12,3556.36,3554.41,3554.41,537696.0
1752922680,3554.42,3555.7,3554.39,3554.77,380624.0
1752922740,3554.76,3557.14,3554.76,3557.01,516124.0
1752922800,3556.76,3557.43,3555.62,3556.32,856544.0
1752922860,3556.32,3559.32,3556.01,3559.32,446118.0
1752922920,3559.32,3559.32,3558.11,3558.72,361876.0
1752922980,3558.71,3560.14,3558.71,3560.0,312642.0
1752923040,3559.99,3560.86,3559.06,3559.75,1286426.0
1752923100,3559.77,3562.69,3559.24,3562.51,1039448.0
1752923160,3562.51,3565.81,3562.51,3565.81,897074.0
1752923220,3565.86,3566.88,3564.31,3565.0,1400478.0
1752923280,3565.0,3565.65,3563.49,3565.64,578002.0
1752923340,3565.65,3566.38,3563.88,3563.88,1229734.0
1752923400,3563.52,3563.52,3560.0,3560.0,1036490.0
1752923460,3560.32,3561.63,3560.24,3561.36,525608.0
1752923520,3561.36,3562.08,3559.05,3559.46,496818.0
1752923580,3559.46,3559.77,3554.19,3554.19,1147124.0
1752923640,3554.18,3554.51,3550.52,3551.62,1649986.0
1752923700,3551.4,3551.4,3538.54,3539.78,11724370.0
1752923760,3539.99,3544.12,3537.22,3542.94,3318794.0
1752923820,3542.95,3544.52,3540.54,3543.64,2734284.0
1752923880,3543.65,3548.27,3542.49,3547.83,1416818.0
1752923940,3547.84,3548.89,3547.0,3548.59,968142.0
1752924000,3548.58,3555.13,3548.41,3554.78,2400136.0
1752924060,3554.77,3557.97,3554.77,3555.25,2103918.0
1752924120,3555.25,3560.6,3555.25,3560.6,2185778.0
1752924180,3560.59,3566.0,3559.2,3565.99,2734286.0
1752924240,3565.98,3565.99,3561.69,3562.93,2269596.0
1752924300,3562.93,3565.5,3562.77,3564.1,959282.0
1752924360,3564.1,3566.46,3563.14,3565.21,2054478.0
1752924420,3565.21,3576.96,3565.21,3574.83,7756688.0
1752924480,3574.83,3575.7,3570.5,3573.27,3299682.0
1752924540,3573.28,3573.97,3571.41,3572.52,1142300.0
1752924600,3572.52,3572.78,3570.23,3571.94,1273908.0
1752924660,3571.94,3573.29,3570.68,3570.69,1042206.0
1752924720,3570.69,3570.69,3565.31,3567.93,2792854.0
1752924780,3567.93,3567.93,3564.68,3567.43,745910.0
1752924840,3567.52,3568.72,3566.55,3567.09,560864.0
1752924900,3567.1,3567.1,3566.3,3566.99,397816.0
1752924960,3567.0,3567.01,3563.36,3563.36,679450.0
1752925020,3563.37,3566.24,3562.74,3566.24,1123692.0
1752925080,3566.23,3570.9,3566.23,3569.04,851178.0
1752925140,3569.22,3569.22,3565.86,3566.25,478666.0
1752925200,3566.26,3566.72,3564.0,3566.72,521894.0
1752925260,3566.71,3568.49,3565.48,3567.12,345782.0
1752925320,3567.39,3567.4,3564.19,3564.68,459076.0
1752925380,3564.68,3565.12,3560.36,3560.91,1141258.0
1752925440,3560.91,3563.94,3560.91,3562.94,626900.0
1752925500,3562.95,3563.33,3562.0,3562.1,349496.0
1752925560,3562.09,3562.64,3560.34,3560.35,988486.0
1752925620,3560.34,3560.35,3555.19,3555.73,2004632.0
1752925680,3555.73,3557.91,3554.16,3557.91,1762820.0
1752925740,3557.87,3557.91,3549.61,3549.62,2483730.0
1752925800,3549.5,3551.05,3548.53,3549.92,1688288.0
1752925860,3549.56,3551.12,3548.01,3550.86,1515522.0
1752925920,3551.22,3553.8,3551.2,3552.59,781018.0
1752925980,3552.59,3552.59,3551.3,3551.3,254138.0
1752926040,3551.31,3551.98,3551.0,3551.0,372736.0
1752926100,3551.01,3551.01,3546.25,3546.25,2056016.0
1752926160,3546.12,3552.52,3546.04,3549.95,1444590.0
1752926220,3549.95,3553.46,3549.67,3552.1,683468.0
1752926280,3552.1,3552.21,3549.61,3550.6,700866.0
1752926340,3550.6,3552.72,3550.44,3551.9,907808.0
1752926400,3551.89,3553.94,3551.89,3552.23,749892.0
1752926460,3552.23,3554.49,3552.22,3554.49,354298.0
1752926520,3554.49,3554.49,3552.88,3552.88,1240706.0
1752926580,3552.88,3552.88,3549.08,3549.09,682824.0
1752926640,3549.44,3551.4,3549.44,3550.19,737908.0
1752926700,3550.01,3550.89,3546.03,3546.33,698276.0
1752926760,3546.33,3548.52,3546.03,3548.52,827554.0
1752926820,3548.4,3549.99,3543.54,3543.55,1559644.0
1752926880,3543.54,3546.72,3538.88,3546.71,4780460.0
1752926940,3546.72,3549.18,3545.68,3546.57,1549546.0
1752927000,3546.57,3547.35,3543.73,3545.45,832716.0
1752927060,3544.94,3546.99,3542.7,3546.74,1028570.0
1752927120,3546.73,3546.74,3542.35,3543.84,731312.0
1752927180,3543.83,3544.21,3540.0,3540.0,1714386.0
1752927240,3540.01,3542.0,3540.0,3541.99,1155428.0
1752927300,3541.99,3544.82,3541.13,3543.15,832860.0
1752927360,3542.86,3543.15,3540.86,3542.95,762030.0
1752927420,3542.8,3542.8,3538.23,3539.93,1383438.0
1752927480,3539.93,3548.94,3539.35,3548.72,1479812.0
1752927540,3548.72,3548.72,3544.44,3544.94,775008.0
1752927600,3544.94,3545.29,3542.83,3544.98,506568.0
1752927660,3544.79,3546.74,3544.03,3545.48,441944.0
1752927720,3545.48,3548.94,3545.48,3547.94,475848.0
1752927780,3547.95,3551.62,3547.94,3549.71,1485428.0
1752927840,3549.71,3550.59,3548.19,3548.62,440868.0
1752927900,3548.62,3551.59,3548.62,3551.15,755534.0
1752927960,3551.16,3554.32,3551.16,3554.31,896236.0
1752928020,3554.32,3555.48,3553.51,3554.8,997988.0
1752928080,3554.81,3557.5,3554.63,3555.94,816792.0
1752928140,3555.94,3556.76,3546.77,3548.13,3088814.0
1752928200,3548.35,3552.87,3548.34,3550.7,1090940.0
1752928260,3550.7,3550.75,3546.07,3546.08,532458.0
1752928320,3545.87,3546.57,3542.19,3544.61,1798574.0
1752928380,3545.17,3551.07,3545.17,3551.06,898218.0
1752928440,3551.05,3551.38,3549.75,3551.38,261218.0
1752928500,3551.46,3553.48,3551.27,3553.0,560094.0
1752928560,3553.01,3553.72,3549.31,3549.31,545946.0
1752928620,3549.32,3553.0,3549.32,3552.99,387488.0
1752928680,3553.0,3553.0,3551.0,3552.41,223484.0
1752928740,3552.41,3553.0,3550.18,3551.96,531234.0
1752928800,3551.96,3555.14,3551.96,3554.85,1047384.0
1752928860,3554.86,3555.19,3549.92,3552.19,935700.0
1752928920,3552.0,3553.59,3551.41,3552.24,481866.0
1752928980,3552.24,3552.43,3549.12,3549.83,337204.0
1752929040,3549.83,3552.54,3549.82,3551.37,351528.0
1752929100,3551.37,3551.37,3547.61,3550.76,494784.0
1752929160,3550.76,3554.89,3550.04,3554.7,588232.0
1752929220,3554.79,3556.71,3553.81,3555.85,701704.0
1752929280,3555.85,3556.48,3555.16,3555.6,748714.0
1752929340,3555.59,3558.85,3555.24,3558.85,2016140.0
1752929400,3558.94,3561.0,3558.6,3560.88,1443374.0
1752929460,3560.87,3561.0,3555.0,3556.53,2050002.0
1752929520,3556.53,3559.44,3556.53,3558.76,620084.0
1752929580,3558.76,3561.39,3558.62,3560.84,1683782.0
1752929640,3560.84,3563.19,3560.83,3563.18,963172.0
1752929700,3563.48,3564.38,3561.99,3563.29,1810982.0
1752929760,3563.29,3563.31,3560.91,3562.44,589314.0
1752929820,3561.93,3562.12,3559.22,3559.22,809292.0
1752929880,3559.03,3561.14,3559.0,3560.88,382240.0
1752929940,3560.65,3561.82,3560.43,3561.13,272538.0
1752930000,3561.13,3561.13,3558.27,3558.28,661648.0
1752930060,3558.28,3559.46,3558.03,3558.98,357240.0
1752930120,3558.98,3561.82,3558.0,3561.82,437794.0
1752930180,3561.82,3563.27,3561.79,3563.25,393364.0
1752930240,3563.47,3565.4,3561.82,3563.31,1816466.0
1752930300,3563.32,3564.33,3560.0,3560.76,925930.0
1752930360,3560.75,3560.75,3555.6,3555.61,859944.0
1752930420,3555.61,3556.48,3553.95,3554.1,730180.0
1752930480,3554.1,3555.2,3551.35,3554.48,623386.0
1752930540,3554.48,3555.0,3552.66,3554.99,567206.0
1752930600,3554.99,3560.09,3554.58,3558.69,861500.0
1752930660,3558.69,3558.69,3556.52,3556.55,695108.0
1752930720,3556.55,3558.87,3555.56,3558.86,228472.0
1752930780,3558.86,3560.48,3558.17,3559.64,482450.0
1752930840,3559.64,3562.66,3559.48,3562.66,538258.0
1752930900,3562.66,3563.87,3560.39,3560.39,777060.0
1752930960,3560.39,3565.72,3560.39,3564.67,890712.0
1752931020,3564.67,3566.48,3563.45,3563.56,1440874.0
1752931080,3563.56,3566.28,3563.56,3565.16,757422.0
1752931140,3565.03,3566.24,3564.0,3566.24,483498.0
1752931200,3566.52,3566.52,3564.24,3564.3,665296.0
1752931260,3564.3,3564.31,3561.96,3561.96,256182.0
1752931320,3561.96,3563.09,3557.74,3560.52,1765910.0
1752931380,3560.52,3560.96,3559.74,3560.52,334004.0
1752931440,3560.52,3560.52,3558.38,3558.42,358310.0
1752931500,3558.43,3562.0,3558.43,3560.13,724088.0
1752931560,3560.13,3562.7,3560.12,3561.47,406726.0
1752931620,3561.46,3564.59,3560.55,3562.18,1336290.0
1752931680,3562.18,3562.18,3561.0,3561.74,227656.0
1752931740,3561.73,3563.55,3561.73,3563.55,306368.0
1752931800,3563.55,3564.34,3562.01,3564.33,292638.0
1752931860,3564.34,3565.29,3561.58,3565.29,608828.0
1752931920,3565.28,3566.88,3564.99,3566.66,600652.0
1752931980,3566.87,3568.41,3566.19,3566.85,1409054.0
1752932040,3566.84,3568.05,3566.84,3567.57,407706.0
1752932100,3567.57,3569.4,3566.08,3569.39,670092.0
1752932160,3569.07,3571.84,3567.0,3567.0,2790738.0
1752932220,3567.62,3569.75,3567.62,3568.85,565832.0
1752932280,3568.85,3569.2,3566.31,3567.62,1070910.0
1752932340,3567.62,3567.62,3565.57,3566.26,776824.0
1752932400,3566.26,3568.0,3566.26,3567.99,255140.0
1752932460,3568.0,3568.0,3565.28,3566.51,460890.0
1752932520,3566.51,3566.52,3561.19,3561.3,719216.0
1752932580,3561.3,3564.82,3561.29,3564.79,539498.0
1752932640,3564.79,3565.67,3564.11,3565.67,549284.0
1752932700,3565.66,3565.67,3562.82,3563.26,413862.0
1752932760,3563.26,3564.03,3562.01,3562.69,300112.0
1752932820,3562.69,3562.69,3561.21,3561.4,270322.0
1752932880,3561.4,3563.18,3560.0,3560.99,1133436.0
1752932940,3560.98,3561.39,3557.12,3557.12,1019128.0
1752933000,3557.06,3560.2,3555.0,3557.72,1940014.0
1752933060,3557.71,3561.68,3557.09,3561.68,435430.0
1752933120,3561.67,3563.0,3559.64,3559.64,738922.0
1752933180,3559.65,3559.93,3557.2,3557.21,660218.0
1752933240,3557.21,3558.84,3555.0,3555.77,1497158.0
1752933300,3555.77,3555.77,3552.61,3552.61,1263130.0
1752933360,3552.48,3553.71,3550.65,3550.94,1414556.0
1752933420,3550.56,3551.15,3548.56,3549.91,1542692.0
1752933480,3549.91,3555.83,3549.75,3555.65,2066990.0
1752933540,3555.64,3557.82,3554.29,3557.82,3143272.0
1752933600,3557.82,3558.65,3555.73,3556.81,582792.0
1752933660,3556.8,3556.81,3552.0,3552.0,486106.0
1752933720,3551.6,3553.64,3549.73,3551.75,814326.0
1752933780,3551.43,3553.81,3551.07,3552.54,634700.0
1752933840,3552.3,3557.81,3552.27,3557.51,1150250.0
1752933900,3557.52,3557.52,3555.08,3556.21,435176.0
1752933960,3556.2,3560.57,3556.2,3557.28,3246828.0
1752934020,3557.27,3557.27,3552.34,3552.55,1049004.0
1752934080,3552.87,3555.26,3552.87,3553.75,554256.0
1752934140,3553.75,3553.76,3549.63,3549.63,1029738.0
1752934200,3549.63,3550.21,3547.13,3547.4,2032736.0
1752934260,3547.01,3548.57,3544.01,3544.04,2093560.0
1752934320,3544.48,3547.59,3543.96,3545.55,2351026.0
1752934380,3545.74,3546.97,3544.63,3545.45,1415280.0
1752934440,3545.44,3545.87,3543.0,3544.16,2478148.0
1752934500,3544.17,3549.73,3544.14,3549.38,2307270.0
1752934560,3549.39,3551.83,3548.01,3548.01,1836736.0
1752934620,3548.0,3549.68,3547.45,3549.68,384074.0
1752934680,3549.99,3552.68,3549.99,3550.31,838964.0
1752934740,3550.31,3551.72,3550.31,3550.31,356458.0
1752934800,3550.31,3551.43,3549.0,3549.01,334144.0
1752934860,3549.0,3549.0,3545.0,3546.52,929510.0
1752934920,3546.97,3548.71,3545.09,3548.71,1068820.0
1752934980,3548.59,3549.7,3547.35,3549.64,606996.0
1752935040,3549.51,3549.51,3546.06,3548.32,427298.0
1752935100,3548.31,3549.5,3544.87,3545.61,746014.0
1752935160,3545.92,3546.57,3543.26,3543.68,1719372.0
1752935220,3544.31,3544.46,3542.33,3543.9,838690.0
1752935280,3543.28,3543.99,3541.36,3541.93,1733384.0
1752935340,3541.89,3544.74,3541.89,3543.91,1070544.0
1752935400,3543.91,3548.0,3543.91,3546.27,1061348.0
1752935460,3546.27,3546.27,3540.36,3540.58,1144156.0
1752935520,3540.99,3542.41,3539.01,3541.48,2025328.0
1752935580,3541.64,3544.41,3541.64,3543.17,952240.0
1752935640,3543.18,3548.85,3543.17,3547.32,1808300.0
1752935700,3547.32,3549.7,3544.81,3544.91,1621648.0
1752935760,3545.0,3547.77,3543.83,3547.77,635968.0
1752935820,3547.77,3550.39,3546.75,3548.21,2777632.0
1752935880,3548.21,3548.43,3544.43,3544.43,418056.0
1752935940,3544.69,3545.98,3537.2,3538.34,6439878.0
1752936000,3538.09,3540.52,3537.0,3540.52,1780760.0
1752936060,3540.25,3542.88,3539.49,3542.73,3402904.0
1752936120,3542.84,3546.66,3541.09,3542.36,1989296.0
1752936180,3542.67,3545.99,3542.58,3545.01,604792.0
1752936240,3545.01,3547.72,3544.28,3547.71,1097024.0
1752936300,3547.71,3550.24,3547.26,3547.26,917124.0
1752936360,3547.18,3547.26,3543.0,3543.28,731742.0
1752936420,3543.27,3545.15,3543.27,3545.08,440232.0
1752936480,3545.08,3545.08,3538.28,3539.35,1130748.0
1752936540,3539.95,3543.97,3539.76,3541.8,1051992.0
1752936600,3541.79,3542.44,3540.0,3541.49,692394.0
1752936660,3541.5,3544.65,3540.86,3544.59,1070092.0
1752936720,3544.31,3545.16,3542.29,3542.87,482728.0
1752936780,3542.88,3542.94,3539.8,3539.81,517204.0
1752936840,3539.81,3542.21,3539.75,3541.06,1522880.0
1752936900,3541.07,3541.25,3538.63,3538.64,900734.0
1752936960,3538.63,3539.49,3538.0,3538.27,634262.0
1752937020,3538.27,3538.61,3536.44,3537.36,1575008.0
1752937080,3537.36,3538.04,3531.45,3531.58,7171940.0
1752937140,3531.52,3531.66,3525.82,3530.99,8568416.0
1752937200,3530.63,3537.55,3529.44,3536.18,5044856.0
1752937260,3535.7,3539.01,3535.5,3538.45,2252184.0
1752937320,3538.45,3538.73,3537.0,3537.39,888526.0
1752937380,3537.39,3539.98,3537.32,3539.83,982530.0
1752937440,3539.93,3539.93,3537.9,3538.12,640222.0
1752937500,3538.12,3539.52,3537.93,3538.88,551464.0
1752937560,3539.16,3539.17,3537.52,3538.49,606096.0
1752937620,3538.5,3542.86,3538.37,3542.86,1244872.0
1752937680,3542.94,3544.0,3540.0,3540.72,1575996.0
1752937740,3541.1,3544.79,3541.1,3544.37,591310.0
1752937800,3544.37,3546.69,3543.52,3545.49,1255606.0
1752937860,3545.01,3546.58,3544.02,3546.24,953820.0
1752937920,3546.24,3546.24,3545.14,3545.26,596296.0
1752937980,3545.01,3545.01,3542.32,3542.58,645390.0
1752938040,3542.58,3543.53,3541.72,3541.72,690392.0
1752938100,3541.72,3546.84,3541.72,3546.84,787848.0
1752938160,3546.84,3548.88,3546.4,3548.46,1754848.0
1752938220,3548.46,3553.48,3547.36,3552.2,3516898.0
1752938280,3552.19,3557.2,3547.96,3553.75,5766110.0
1752938340,3553.76,3553.76,3550.4,3551.99,1026090.0
1752938400,3551.99,3553.0,3550.73,3552.85,781750.0
1752938460,3552.61,3553.98,3551.15,3553.98,781174.0
1752938520,3553.98,3556.0,3553.38,3553.38,2053140.0
1752938580,3553.5,3554.79,3551.81,3554.79,662936.0
1752938640,3554.79,3554.98,3553.48,3553.49,976930.0
1752938700,3553.48,3554.73,3552.24,3553.28,486932.0
1752938760,3553.28,3553.29,3551.81,3553.23,245250.0
1752938820,3553.23,3554.64,3552.49,3553.21,469090.0
1752938880,3553.01,3555.0,3552.3,3554.03,379288.0
1752938940,3553.77,3555.6,3553.34,3555.15,1032712.0
1752939000,3555.15,3556.51,3554.39,3556.14,1794358.0
1752939060,3556.14,3557.72,3556.14,3556.85,1004600.0
1752939120,3556.85,3556.85,3547.33,3547.33,1407264.0
1752939180,3547.01,3551.97,3546.83,3551.0,1073768.0
1752939240,3551.0,3551.9,3548.74,3551.9,796650.0
1752939300,3551.89,3551.9,3549.39,3550.11,423284.0
1752939360,3550.11,3551.9,3550.11,3551.62,273148.0
1752939420,3551.32,3554.39,3550.89,3554.38,448880.0
1752939480,3554.63,3555.82,3553.73,3554.95,588344.0
1752939540,3554.94,3554.95,3551.13,3552.02,748604.0
1752939600,3552.01,3555.0,3552.01,3555.0,398240.0
1752939660,3554.42,3559.78,3553.24,3559.76,1944064.0
1752939720,3559.44,3562.39,3558.96,3560.01,3643092.0
1752939780,3560.0,3560.53,3557.87,3560.53,553336.0
1752939840,3560.52,3561.79,3559.76,3561.62,778958.0
1752939900,3561.38,3561.38,3557.01,3560.33,1011662.0
1752939960,3559.68,3561.41,3557.63,3558.77,713626.0
1752940020,3558.76,3559.0,3557.33,3558.08,687768.0
1752940080,3558.46,3559.0,3554.16,3556.5,2068994.0
1752940140,3556.5,3557.99,3556.5,3557.99,357478.0
1752940200,3557.98,3559.0,3555.0,3555.0,654338.0
1752940260,3555.01,3555.94,3551.0,3551.01,1420272.0
1752940320,3550.89,3552.12,3550.0,3550.78,1303862.0
1752940380,3550.79,3554.0,3550.78,3553.83,396756.0
1752940440,3553.82,3553.85,3552.68,3553.13,254094.0
1752940500,3553.12,3556.12,3553.12,3554.99,352094.0
1752940560,3554.74,3555.02,3553.94,3554.91,330950.0
1752940620,3554.9,3555.62,3554.56,3554.6,196302.0
1752940680,3554.6,3554.6,3552.52,3552.58,438150.0
1752940740,3552.58,3552.58,3551.35,3551.35,409358.0
1752940800,3551.35,3552.55,3550.88,3551.35,1008358.0
1752940860,3551.35,3551.47,3548.53,3548.53,1311940.0
1752940920,3548.64,3549.28,3542.44,3542.9,3846508.0
1752940980,3543.1,3544.14,3541.13,3541.26,1639176.0
1752941040,3541.46,3545.63,3541.45,3543.67,2415492.0
1752941100,3543.67,3544.77,3540.14,3540.44,639842.0
1752941160,3540.44,3544.5,3539.71,3544.33,1591908.0
1752941220,3544.32,3544.33,3542.38,3542.51,596786.0
1752941280,3542.51,3545.26,3542.5,3543.51,801246.0
1752941340,3543.39,3545.05,3543.01,3544.28,541364.0
1752941400,3544.29,3546.01,3542.74,3543.0,708838.0
1752941460,3542.99,3543.0,3539.7,3540.11,1041434.0
1752941520,3540.1,3543.47,3540.1,3541.01,680400.0
1752941580,3541.0,3541.01,3539.0,3539.0,891856.0
1752941640,3539.01,3540.37,3538.7,3538.7,518808.0
1752941700,3539.02,3540.0,3535.3,3535.31,1525650.0
1752941760,3535.3,3543.03,3535.0,3542.7,1311190.0
1752941820,3542.61,3542.99,3537.79,3538.02,931920.0
1752941880,3538.12,3541.57,3538.12,3540.87,867722.0
1752941940,3540.86,3544.05,3540.86,3544.04,545724.0
1752942000,3544.05,3544.05,3539.0,3539.0,637986.0
1752942060,3539.0,3545.32,3539.0,3545.32,677790.0
1752942120,3545.42,3547.26,3545.2,3545.8,693734.0
1752942180,3545.8,3545.8,3543.41,3544.36,405700.0
1752942240,3544.37,3550.08,3544.36,3549.2,724620.0
1752942300,3549.19,3550.49,3547.48,3549.36,521148.0
1752942360,3549.36,3552.28,3548.31,3552.19,903822.0
1752942420,3552.2,3560.69,3552.19,3560.01,4552542.0
1752942480,3560.01,3567.62,3555.64,3567.62,8918794.0
1752942540,3567.64,3567.86,3562.82,3563.52,2912332.0
1752942600,3563.01,3564.15,3560.57,3560.58,1908194.0
1752942660,3560.71,3564.98,3560.17,3564.56,1508250.0
1752942720,3564.15,3564.26,3560.83,3561.4,1248906.0
1752942780,3561.4,3561.98,3558.84,3560.36,1598134.0
1752942840,3560.01,3560.01,3554.77,3555.93,1703818.0
1752942900,3556.44,3559.74,3556.28,3557.59,711602.0
1752942960,3557.88,3564.31,3557.88,3562.59,1379050.0
1752943020,3562.59,3563.0,3560.82,3562.72,643232.0
1752943080,3562.72,3566.78,3562.52,3566.18,1200602.0
1752943140,3566.18,3566.18,3563.56,3563.64,600262.0
1752943200,3563.64,3564.36,3561.93,3562.53,726780.0
1752943260,3562.53,3564.12,3562.11,3562.11,325190.0
1752943320,3561.87,3566.43,3561.87,3566.42,883500.0
1752943380,3566.42,3566.78,3564.35,3566.5,1136078.0
1752943440,3566.5,3567.9,3564.13,3567.56,1288314.0
1752943500,3567.56,3567.56,3563.14,3566.36,586902.0
1752943560,3566.36,3566.36,3563.37,3564.45,431234.0
1752943620,3564.46,3569.62,3564.45,3569.62,1216434.0
1752943680,3569.8,3569.8,3566.0,3567.87,2113542.0
1752943740,3567.85,3568.12,3564.53,3565.43,826734.0
1752943800,3565.08,3566.73,3564.11,3566.51,508774.0
1752943860,3566.52,3566.52,3564.0,3564.13,499754.0
1752943920,3564.13,3564.13,3559.45,3559.54,1017520.0
1752943980,3559.54,3560.15,3557.07,3557.08,991590.0
1752944040,3557.08,3558.67,3556.46,3556.46,790142.0
1752944100,3556.47,3559.0,3556.46,3558.99,364522.0
1752944160,3558.99,3561.6,3558.99,3559.34,821242.0
1752944220,3559.33,3559.34,3557.59,3559.13,328612.0
1752944280,3559.13,3559.44,3557.64,3559.44,260708.0
1752944340,3559.44,3559.5,3558.37,3559.49,453050.0
1752944400,3559.5,3560.64,3557.59,3558.49,595448.0
1752944460,3558.5,3558.82,3557.79,3557.88,630180.0
1752944520,3557.88,3559.5,3557.04,3558.05,310848.0
1752944580,3558.05,3559.14,3557.45,3559.14,443466.0
1752944640,3559.14,3559.5,3557.19,3557.2,818842.0
1752944700,3557.19,3557.62,3553.84,3553.84,956474.0
1752944760,3553.97,3554.76,3548.04,3550.93,2233250.0
1752944820,3550.93,3550.93,3547.02,3547.9,1470064.0
1752944880,3547.9,3553.86,3547.9,3548.09,1842414.0
1752944940,3548.69,3551.9,3547.53,3551.06,1091274.0
1752945000,3551.06,3551.24,3548.64,3548.64,673798.0
1752945060,3548.43,3550.68,3547.05,3548.58,929342.0
1752945120,3548.57,3549.86,3547.54,3549.37,694496.0
1752945180,3549.37,3549.6,3546.26,3546.26,552682.0
1752945240,3546.24,3547.79,3546.19,3547.79,398918.0
1752945300,3547.79,3552.0,3547.45,3552.0,801474.0
1752945360,3552.0,3552.61,3550.95,3551.01,955064.0
1752945420,3551.01,3552.4,3551.01,3551.03,496612.0
1752945480,3551.03,3552.9,3550.95,3552.7,501816.0
1752945540,3552.69,3552.69,3547.62,3547.62,579396.0
1752945600,3547.45,3548.8,3545.0,3546.85,1783232.0
1752945660,3546.83,3549.54,3546.12,3549.54,554348.0
1752945720,3549.54,3549.54,3545.24,3545.7,442904.0
1752945780,3545.7,3547.2,3545.7,3546.99,417904.0
1752945840,3546.99,3547.0,3545.01,3545.28,702406.0
1752945900,3545.28,3545.78,3543.7,3544.99,801496.0
1752945960,3544.99,3546.29,3543.9,3543.91,751116.0
1752946020,3543.91,3544.69,3543.42,3543.43,436386.0
1752946080,3543.43,3545.03,3541.31,3545.03,1203834.0
1752946140,3545.02,3546.74,3544.58,3546.74,503758.0
1752946200,3546.73,3548.2,3545.17,3545.17,617846.0
1752946260,3545.17,3545.81,3542.92,3542.92,472000.0
1752946320,3542.92,3544.86,3541.04,3541.48,1325454.0
1752946380,3541.48,3542.53,3539.07,3539.73,1305104.0
1752946440,3539.72,3541.88,3539.72,3540.78,941570.0
1752946500,3540.12,3540.12,3537.12,3539.14,2193008.0
1752946560,3538.91,3540.71,3538.0,3538.88,653396.0
1752946620,3538.87,3539.32,3536.03,3539.32,1315990.0
1752946680,3539.32,3539.7,3538.04,3538.26,628666.0
1752946740,3538.1,3542.0,3538.09,3542.0,1111676.0
1752946800,3541.99,3541.99,3538.2,3538.26,560386.0
1752946860,3538.61,3539.6,3537.6,3537.93,1066876.0
1752946920,3537.93,3539.84,3537.93,3538.66,500524.0
1752946980,3538.66,3540.08,3538.07,3540.07,696104.0
1752947040,3540.07,3540.9,3539.51,3539.68,420360.0
1752947100,3539.68,3543.79,3539.68,3543.79,880836.0
1752947160,3543.79,3544.56,3540.73,3541.48,1016572.0
1752947220,3541.59,3543.0,3540.74,3542.99,313386.0
1752947280,3542.67,3544.85,3542.42,3544.85,467950.0
1752947340,3544.95,3545.05,3541.84,3543.43,740532.0
1752947400,3543.44,3546.0,3543.13,3546.0,452314.0
1752947460,3545.99,3547.12,3545.46,3546.4,591508.0
1752947520,3546.4,3546.85,3545.55,3546.81,481874.0
1752947580,3546.81,3547.91,3545.97,3546.24,600676.0
1752947640,3546.25,3546.25,3543.75,3543.98,318376.0
1752947700,3543.97,3544.25,3540.4,3540.4,425372.0
1752947760,3540.37,3540.37,3532.43,3532.44,3408612.0
1752947820,3532.67,3542.38,3531.53,3540.64,1845128.0
1752947880,3540.64,3542.67,3539.38,3541.46,812338.0
1752947940,3541.45,3542.59,3541.45,3542.11,292038.0
1752948000,3542.11,3542.11,3539.12,3539.42,470322.0
1752948060,3539.42,3545.18,3539.42,3545.18,432666.0
1752948120,3545.17,3547.53,3544.86,3545.1,757166.0
1752948180,3545.1,3546.34,3543.0,3543.01,605746.0
1752948240,3543.01,3544.99,3542.41,3543.8,316590.0
1752948300,3543.79,3550.0,3543.79,3549.99,609378.0
1752948360,3550.3,3550.67,3548.56,3549.99,1083156.0
1752948420,3549.99,3550.31,3548.3,3548.51,669548.0
1752948480,3548.51,3550.79,3548.51,3549.07,389018.0
1752948540,3549.36,3551.42,3549.01,3549.01,781846.0
1752948600,3549.01,3553.85,3549.01,3552.41,1244146.0
1752948660,3552.61,3552.61,3550.6,3551.72,373878.0
1752948720,3551.72,3553.14,3550.96,3552.65,282266.0
1752948780,3552.66,3553.53,3551.69,3552.89,703080.0
1752948840,3552.9,3552.9,3550.93,3551.37,204636.0
1752948900,3551.37,3553.79,3551.37,3553.61,795558.0
1752948960,3553.6,3554.36,3550.94,3551.48,782206.0
1752949020,3551.49,3551.69,3549.15,3550.31,665284.0
1752949080,3550.3,3550.31,3546.87,3546.88,540480.0
1752949140,3546.88,3546.88,3542.29,3543.26,1457742.0
1752949200,3543.26,3548.59,3543.26,3548.58,605876.0
1752949260,3548.79,3550.35,3548.68,3549.89,287678.0
1752949320,3549.89,3555.75,3549.89,3555.23,1282944.0
1752949380,3555.23,3555.23,3553.63,3554.99,537542.0
1752949440,3554.98,3555.32,3553.68,3555.29,1012268.0
1752949500,3555.31,3558.57,3554.28,3554.28,1226420.0
1752949560,3553.97,3554.5,3550.86,3552.56,1221394.0
1752949620,3552.56,3555.21,3552.55,3553.4,260608.0
1752949680,3553.54,3555.0,3553.19,3554.58,471006.0
1752949740,3554.22,3554.37,3553.3,3553.74,388944.0
1752949800,3553.96,3556.21,3553.96,3555.69,422756.0
1752949860,3555.69,3557.03,3553.91,3557.03,611318.0
1752949920,3557.02,3557.46,3554.58,3556.02,709620.0
1752949980,3556.02,3556.71,3555.16,3555.56,387608.0
1752950040,3555.57,3558.6,3554.33,3558.27,761068.0
1752950100,3558.27,3558.28,3555.41,3555.55,334710.0
1752950160,3555.84,3559.32,3555.84,3558.28,514414.0
1752950220,3558.61,3558.97,3557.33,3557.34,389354.0
1752950280,3557.33,3558.72,3556.64,3558.72,275216.0
1752950340,3558.72,3559.99,3557.89,3559.48,1002516.0
1752950400,3559.47,3561.63,3558.93,3560.57,888532.0
1752950460,3560.57,3561.62,3558.63,3558.94,1005916.0
1752950520,3558.94,3560.02,3557.86,3559.14,496460.0
1752950580,3559.14,3559.31,3557.79,3558.25,311656.0
1752950640,3558.5,3558.5,3555.76,3556.8,364366.0
1752950700,3556.48,3558.97,3556.45,3558.96,369060.0
1752950760,3558.96,3559.3,3556.99,3558.02,324590.0
1752950820,3558.03,3558.03,3551.88,3552.7,1764232.0
1752950880,3552.83,3556.2,3552.83,3556.2,822262.0
1752950940,3556.2,3556.82,3555.0,3556.03,461656.0
1752951000,3556.03,3556.21,3554.69,3555.85,242044.0
1752951060,3555.85,3556.0,3555.03,3555.99,255560.0
1752951120,3555.99,3558.41,3555.18,3558.41,404748.0
1752951180,3558.41,3558.6,3555.5,3556.0,254930.0
1752951240,3555.64,3556.05,3554.19,3555.7,601376.0
1752951300,3555.71,3555.71,3553.5,3553.51,153762.0
1752951360,3553.5,3553.99,3552.46,3553.7,452106.0
1752951420,3553.71,3553.71,3551.4,3551.59,420320.0
1752951480,3551.59,3551.95,3550.51,3550.72,929730.0
1752951540,3550.72,3552.55,3550.51,3552.17,505104.0
1752951600,3552.37,3552.51,3551.36,3551.36,189372.0
1752951660,3551.37,3552.24,3550.43,3551.98,350884.0
1752951720,3551.97,3554.57,3551.97,3554.57,577938.0
1752951780,3554.87,3555.24,3552.28,3553.09,275934.0
1752951840,3553.09,3553.55,3552.04,3552.04,168280.0
1752951900,3551.69,3551.69,3550.0,3550.27,1548972.0
1752951960,3550.35,3550.36,3547.02,3547.03,3357078.0
1752952020,3547.03,3549.72,3547.03,3549.71,679744.0
1752952080,3549.71,3549.99,3545.88,3546.63,792690.0
1752952140,3546.64,3546.64,3543.76,3543.76,1351220.0
1752952200,3543.76,3545.86,3543.76,3545.28,753876.0
1752952260,3545.09,3545.32,3541.02,3542.36,1256590.0
1752952320,3542.36,3550.34,3542.36,3549.62,2009672.0
1752952380,3549.18,3550.78,3548.99,3550.78,338628.0
1752952440,3551.5,3554.41,3550.29,3550.37,2182096.0
1752952500,3550.37,3553.65,3549.11,3553.65,355460.0
1752952560,3553.65,3559.1,3553.65,3557.3,1445640.0
1752952620,3557.7,3560.6,3557.33,3559.91,657914.0
1752952680,3559.92,3560.5,3558.86,3558.86,659922.0
1752952740,3558.86,3559.18,3557.6,3558.0,446096.0
1752952800,3558.01,3561.05,3557.67,3559.78,771906.0
1752952860,3559.78,3561.73,3559.64,3560.84,565836.0
1752952920,3560.84,3563.62,3559.9,3559.92,890676.0
1752952980,3559.9,3561.23,3558.53,3558.54,1166564.0
1752953040,3558.54,3559.42,3558.23,3559.41,306632.0
1752953100,3559.41,3560.0,3555.51,3556.42,1237810.0
1752953160,3556.95,3561.64,3556.95,3559.26,525956.0
1752953220,3559.26,3561.79,3559.26,3560.95,306434.0
1752953280,3560.95,3561.45,3558.02,3561.44,1639182.0
1752953340,3561.44,3562.5,3561.01,3562.5,692008.0
1752953400,3562.49,3564.99,3562.49,3563.55,1185810.0
1752953460,3563.55,3564.34,3562.05,3564.33,308172.0
1752953520,3564.34,3565.34,3563.42,3563.43,786506.0
1752953580,3563.43,3564.19,3562.13,3563.56,474826.0
1752953640,3563.56,3563.8,3560.99,3562.3,466046.0
1752953700,3562.3,3563.6,3561.05,3563.6,365312.0
1752953760,3563.6,3564.69,3563.59,3564.46,379686.0
1752953820,3564.45,3566.0,3564.45,3566.0,725206.0
1752953880,3566.0,3567.74,3564.81,3567.74,1341552.0
1752953940,3567.75,3567.76,3565.18,3565.54,700938.0
1752954000,3565.53,3565.54,3563.68,3564.3,360724.0
1752954060,3564.3,3566.5,3563.27,3566.5,456398.0
1752954120,3566.49,3572.17,3565.27,3571.22,3552578.0
1752954180,3571.21,3581.46,3571.21,3579.89,9343564.0
1752954240,3579.62,3580.24,3577.03,3577.69,3155354.0
1752954300,3577.69,3578.68,3574.51,3577.59,2010152.0
1752954360,3577.59,3577.6,3567.19,3572.52,3192978.0
1752954420,3572.53,3572.53,3568.55,3570.03,2580594.0
1752954480,3569.94,3575.0,3569.31,3574.26,1173120.0
1752954540,3574.13,3577.14,3573.71,3575.54,773116.0
1752954600,3575.54,3578.67,3572.81,3576.82,2210694.0
1752954660,3576.43,3576.71,3575.14,3576.07,790104.0
1752954720,3576.07,3576.07,3571.27,3572.0,730452.0
1752954780,3572.0,3574.0,3571.5,3573.16,214414.0
1752954840,3573.16,3574.0,3572.57,3573.55,249646.0
1752954900,3573.54,3576.14,3573.28,3575.72,658880.0
1752954960,3575.72,3575.73,3573.82,3574.78,307462.0
1752955020,3574.67,3576.21,3573.71,3575.79,598014.0
1752955080,3575.66,3575.91,3574.14,3574.77,230148.0
1752955140,3574.77,3577.52,3574.4,3577.13,624090.0
1752955200,3577.13,3579.8,3575.91,3579.8,2133384.0
1752955260,3579.8,3579.8,3574.18,3574.65,794562.0
1752955320,3574.66,3578.71,3574.2,3578.29,474554.0
1752955380,3578.29,3583.1,3576.31,3580.62,2894544.0
1752955440,3580.62,3582.4,3578.31,3578.77,1031042.0
1752955500,3578.76,3584.36,3578.76,3581.91,1695732.0
1752955560,3581.91,3585.79,3581.71,3585.6,2169090.0
1752955620,3585.6,3596.26,3583.33,3591.66,6979416.0
1752955680,3591.66,3592.71,3588.21,3588.21,2688212.0
1752955740,3588.1,3591.25,3588.01,3589.52,1083926.0
1752955800,3589.52,3589.52,3585.41,3586.34,1306974.0
1752955860,3586.34,3587.61,3585.35,3586.54,1034126.0
1752955920,3586.53,3587.75,3583.95,3585.47,715186.0
1752955980,3584.73,3584.73,3581.59,3581.6,832882.0
1752956040,3581.57,3582.56,3579.82,3580.1,880262.0
1752956100,3580.1,3580.11,3574.98,3575.49,1657824.0
1752956160,3575.49,3577.28,3574.44,3577.27,1093528.0
1752956220,3577.28,3577.46,3573.71,3573.72,452332.0
1752956280,3573.71,3574.86,3573.4,3573.4,1038652.0
1752956340,3573.4,3578.24,3573.4,3578.24,515454.0
1752956400,3578.25,3579.76,3576.75,3576.75,483224.0
1752956460,3576.75,3577.75,3575.32,3577.0,767292.0
1752956520,3576.99,3579.0,3576.33,3577.51,328878.0
1752956580,3577.52,3578.6,3576.76,3577.27,231242.0
1752956640,3577.27,3578.18,3576.12,3578.14,273792.0
1752956700,3578.14,3578.3,3575.92,3575.92,198164.0
1752956760,3575.92,3577.85,3575.92,3577.84,110150.0
1752956820,3577.85,3580.81,3577.85,3580.2,506084.0
1752956880,3580.21,3583.35,3580.2,3583.17,425876.0
1752956940,3583.17,3583.34,3582.2,3582.66,482924.0
1752957000,3582.65,3582.85,3581.02,3581.7,253560.0
1752957060,3581.71,3581.71,3577.04,3577.24,443188.0
1752957120,3577.31,3579.73,3577.2,3579.61,298000.0
1752957180,3579.62,3582.26,3579.61,3580.31,550684.0
1752957240,3580.3,3581.55,3580.0,3581.18,114860.0
1752957300,3581.19,3582.95,3579.34,3579.8,262504.0
1752957360,3580.19,3580.19,3577.22,3578.16,158004.0
1752957420,3578.16,3579.0,3577.72,3578.59,144784.0
1752957480,3578.59,3578.6,3576.74,3576.75,177800.0
1752957540,3576.75,3577.46,3575.85,3577.29,200404.0
1752957600,3577.29,3580.0,3577.03,3577.03,660846.0
1752957660,3577.03,3577.69,3575.67,3577.69,219398.0
1752957720,3577.69,3578.07,3575.33,3575.51,190598.0
1752957780,3575.5,3578.26,3575.5,3577.03,182316.0
1752957840,3577.03,3577.04,3575.84,3576.23,444480.0
1752957900,3576.24,3576.9,3574.35,3574.35,707626.0
1752957960,3574.24,3575.97,3573.85,3575.96,402032.0
1752958020,3575.96,3576.5,3574.78,3575.22,194566.0
1752958080,3575.22,3579.18,3575.22,3579.18,410748.0
1752958140,3579.17,3581.69,3577.91,3581.69,1190688.0
1752958200,3581.85,3581.85,3579.3,3581.68,515032.0
1752958260,3580.94,3582.03,3579.65,3582.02,1806528.0
1752958320,3581.78,3582.0,3580.96,3581.78,542058.0
1752958380,3581.78,3582.39,3578.77,3578.77,717968.0
1752958440,3579.09,3579.84,3578.48,3579.84,244088.0
1752958500,3579.83,3581.02,3578.76,3579.74,298668.0
1752958560,3579.74,3579.74,3577.51,3577.51,458438.0
1752958620,3577.6,3577.98,3569.89,3570.12,1821196.0
1752958680,3569.53,3569.53,3563.11,3563.73,3813980.0
1752958740,3563.74,3565.53,3563.27,3563.27,1116890.0
1752958800,3563.28,3566.83,3562.17,3565.32,1266034.0
1752958860,3565.32,3570.69,3565.32,3569.74,1223708.0
1752958920,3569.74,3570.26,3566.07,3566.07,679558.0
1752958980,3566.08,3568.24,3564.21,3564.63,491636.0
1752959040,3564.81,3564.92,3560.1,3560.11,1225354.0
1752959100,3560.11,3565.0,3559.31,3564.01,1848900.0
1752959160,3564.01,3566.7,3562.96,3566.7,383010.0
1752959220,3566.7,3566.7,3563.04,3563.04,281058.0
1752959280,3563.04,3567.06,3563.04,3565.63,447874.0
1752959340,3565.64,3566.91,3562.15,3562.15,860536.0
1752959400,3560.62,3563.48,3560.6,3563.1,936140.0
1752959460,3563.11,3565.0,3562.25,3563.75,372094.0
1752959520,3563.76,3563.76,3553.1,3553.47,3522360.0
1752959580,3553.97,3555.23,3548.77,3549.43,3113690.0
1752959640,3550.14,3551.24,3547.45,3550.61,2785778.0
1752959700,3550.72,3559.13,3549.77,3558.52,1815802.0
1752959760,3558.71,3558.87,3551.02,3551.02,1924242.0
1752959820,3551.01,3552.09,3545.81,3546.16,3633020.0
1752959880,3546.21,3549.11,3546.0,3546.01,1365426.0
1752959940,3546.01,3546.25,3538.32,3542.92,5217234.0
1752960000,3542.91,3546.97,3540.76,3545.05,2195940.0
1752960060,3545.04,3545.04,3541.48,3541.57,1184542.0
1752960120,3541.58,3542.28,3540.66,3541.14,1021380.0
1752960180,3540.01,3544.05,3539.41,3543.27,1873404.0
1752960240,3543.28,3543.28,3538.3,3538.31,1083292.0
1752960300,3538.31,3542.2,3538.25,3540.89,994918.0
1752960360,3540.33,3545.25,3539.62,3541.51,1448274.0
1752960420,3541.51,3547.0,3541.51,3544.79,911926.0
1752960480,3545.73,3551.3,3544.99,3551.3,1725104.0
1752960540,3551.8,3558.43,3551.77,3558.15,3834970.0
1752960600,3557.77,3558.15,3551.61,3552.87,1497034.0
1752960660,3552.87,3552.88,3550.29,3550.99,723522.0
1752960720,3550.99,3552.43,3548.36,3550.23,978684.0
1752960780,3550.23,3550.89,3546.74,3550.42,761868.0
1752960840,3550.43,3553.54,3549.68,3553.08,580532.0
1752960900,3552.85,3552.85,3550.68,3552.41,258702.0
1752960960,3552.41,3556.67,3552.0,3555.0,466898.0
1752961020,3555.0,3555.01,3551.71,3552.53,420658.0
1752961080,3552.52,3553.83,3552.11,3552.11,224486.0
1752961140,3552.11,3554.2,3552.1,3554.03,286458.0
1752961200,3554.02,3555.77,3554.02,3554.15,245576.0
1752961260,3554.02,3554.96,3553.79,3554.96,155818.0
1752961320,3554.96,3554.96,3553.82,3553.82,216468.0
1752961380,3553.82,3554.92,3553.82,3554.59,149292.0
1752961440,3554.58,3556.87,3554.58,3556.86,145718.0
1752961500,3557.09,3557.18,3554.0,3555.99,399342.0
1752961560,3555.99,3557.7,3554.01,3556.34,397490.0
1752961620,3556.34,3558.93,3556.33,3558.92,201494.0
1752961680,3558.92,3559.74,3558.38,3558.47,528864.0
1752961740,3558.47,3561.95,3558.46,3560.87,443730.0
1752961800,3560.88,3563.85,3560.87,3563.58,568106.0
1752961860,3563.58,3563.59,3560.51,3562.4,274672.0
1752961920,3562.39,3563.83,3560.72,3560.73,341802.0
1752961980,3560.84,3570.0,3560.84,3565.24,2286786.0
1752962040,3565.58,3569.31,3565.52,3567.61,1163438.0
1752962100,3567.61,3567.69,3565.99,3567.67,598966.0
1752962160,3567.67,3569.78,3567.66,3569.17,570284.0
1752962220,3569.18,3571.14,3568.02,3568.58,1064660.0
1752962280,3568.59,3572.03,3568.57,3570.75,892286.0
1752962340,3571.0,3573.33,3570.53,3570.53,682770.0
1752962400,3570.43,3570.43,3567.62,3567.62,471192.0
1752962460,3567.62,3569.0,3567.05,3567.99,631170.0
1752962520,3568.07,3568.07,3564.03,3565.7,1428068.0
1752962580,3565.85,3568.9,3565.85,3566.44,428232.0
1752962640,3566.43,3566.44,3561.65,3563.62,633752.0
1752962700,3563.65,3566.77,3562.77,3566.77,364754.0
1752962760,3566.77,3573.31,3566.77,3573.23,912560.0
1752962820,3573.23,3574.88,3570.99,3571.79,810362.0
1752962880,3571.79,3573.6,3570.94,3573.6,378530.0
1752962940,3573.59,3576.17,3573.59,3576.16,1214454.0
1752963000,3576.17,3581.21,3576.16,3581.05,2627808.0
1752963060,3581.05,3581.05,3576.15,3579.26,992202.0
1752963120,3579.57,3579.57,3576.0,3577.65,943022.0
1752963180,3577.66,3578.74,3576.13,3576.19,479870.0
1752963240,3576.2,3577.9,3575.67,3577.89,525104.0
1752963300,3577.9,3580.0,3577.89,3578.38,915124.0
1752963360,3578.22,3581.2,3578.21,3581.2,518768.0
1752963420,3581.2,3584.27,3581.19,3584.14,905104.0
1752963480,3584.14,3587.34,3583.62,3586.63,1448172.0
1752963540,3587.15,3587.86,3584.39,3586.79,1085980.0
1752963600,3586.79,3588.48,3586.79,3588.3,1275044.0
1752963660,3588.31,3588.38,3583.99,3583.99,1868340.0
1752963720,3584.18,3586.0,3583.12,3586.0,1021076.0
1752963780,3586.0,3587.64,3584.41,3587.64,1372272.0
1752963840,3587.77,3589.8,3587.4,3588.01,1685818.0
1752963900,3588.01,3590.0,3587.84,3588.71,915646.0
1752963960,3588.71,3588.71,3585.45,3585.55,1119626.0
1752964020,3585.61,3586.5,3584.86,3585.25,593224.0
1752964080,3585.1,3586.0,3584.51,3586.0,841000.0
1752964140,3586.49,3586.74,3583.75,3583.76,389620.0
1752964200,3583.76,3584.1,3582.6,3583.67,571218.0
1752964260,3583.67,3584.1,3579.97,3580.57,1192708.0
1752964320,3580.56,3581.28,3575.31,3577.58,1303010.0
1752964380,3577.58,3577.97,3573.21,3574.0,1537696.0
1752964440,3573.99,3579.6,3573.99,3578.18,533786.0
1752964500,3578.18,3578.9,3577.5,3578.9,488624.0
1752964560,3579.08,3579.25,3578.04,3578.04,292958.0
1752964620,3578.04,3578.04,3577.17,3578.0,383342.0
1752964680,3578.0,3578.32,3577.7,3578.32,159606.0
1752964740,3578.32,3578.32,3576.55,3577.92,463164.0
1752964800,3577.92,3578.17,3575.11,3577.28,499608.0
1752964860,3577.28,3582.27,3577.27,3581.94,944458.0
1752964920,3581.94,3582.57,3578.27,3578.28,413922.0
1752964980,3578.28,3580.25,3577.8,3580.25,375636.0
1752965040,3580.25,3580.25,3578.52,3578.97,206858.0
1752965100,3578.97,3579.25,3578.18,3578.47,176308.0
1752965160,3578.47,3579.0,3577.8,3578.64,149676.0
1752965220,3578.64,3583.02,3578.63,3582.46,552858.0
1752965280,3582.45,3582.64,3581.49,3582.56,303782.0
1752965340,3582.55,3582.88,3581.22,3581.94,291788.0
1752965400,3581.95,3581.95,3579.6,3580.25,249882.0
1752965460,3580.25,3581.3,3579.6,3581.22,354890.0
1752965520,3581.21,3581.22,3580.0,3580.73,330124.0
1752965580,3581.08,3581.69,3579.68,3579.69,356974.0
1752965640,3579.69,3580.92,3579.68,3580.92,279776.0
1752965700,3580.91,3581.45,3579.68,3579.69,273640.0
1752965760,3579.69,3579.69,3577.0,3577.0,510574.0
1752965820,3577.0,3577.93,3577.0,3577.92,130450.0
1752965880,3577.91,3578.61,3576.63,3577.13,594692.0
1752965940,3577.14,3577.14,3575.84,3575.84,517824.0
1752966000,3575.84,3577.13,3575.22,3576.02,318478.0
1752966060,3576.02,3579.1,3576.02,3577.47,444256.0
1752966120,3577.47,3579.5,3577.06,3579.49,306832.0
1752966180,3579.5,3580.46,3579.1,3579.71,411942.0
1752966240,3579.7,3580.83,3579.7,3580.83,193816.0
1752966300,3580.83,3582.28,3580.82,3581.44,369578.0
1752966360,3581.43,3582.41,3581.43,3582.06,313422.0
1752966420,3582.18,3582.99,3582.18,3582.98,474670.0
1752966480,3582.98,3582.98,3578.17,3578.17,1368820.0
1752966540,3578.17,3578.46,3576.86,3578.16,235272.0
1752966600,3578.16,3580.92,3578.15,3580.37,535456.0
1752966660,3580.37,3581.49,3580.37,3581.48,110890.0
1752966720,3581.48,3581.85,3580.0,3580.0,200496.0
1752966780,3580.0,3580.53,3579.2,3579.2,305046.0
1752966840,3579.01,3580.95,3578.13,3580.52,504364.0
1752966900,3580.53,3580.53,3578.13,3579.16,218200.0
1752966960,3579.16,3579.96,3579.16,3579.95,193600.0
1752967020,3579.95,3579.96,3577.51,3578.27,626288.0
1752967080,3578.28,3578.93,3578.03,3578.47,136260.0
1752967140,3578.47,3579.49,3578.47,3579.49,206902.0
1752967200,3579.49,3579.49,3577.3,3577.3,233156.0
1752967260,3577.31,3577.31,3575.39,3576.59,322412.0
1752967320,3576.82,3577.03,3574.6,3576.56,481840.0
1752967380,3576.56,3576.56,3574.2,3574.21,267692.0
1752967440,3574.2,3577.15,3573.37,3576.45,529118.0
1752967500,3576.45,3576.45,3575.15,3575.16,657744.0
1752967560,3575.16,3575.16,3574.24,3575.14,163386.0
1752967620,3575.14,3580.81,3575.14,3580.23,674090.0
1752967680,3580.11,3580.67,3579.07,3580.67,240722.0
1752967740,3580.8,3581.46,3579.63,3579.64,833086.0
1752967800,3579.64,3582.69,3579.64,3582.69,252538.0
1752967860,3582.89,3586.02,3582.89,3583.9,1249198.0
1752967920,3583.9,3585.0,3583.79,3584.22,326766.0
1752967980,3584.8,3586.2,3584.8,3585.62,548730.0
1752968040,3585.62,3589.66,3585.62,3589.04,1094274.0
1752968100,3589.12,3597.52,3588.81,3597.52,5265368.0
1752968160,3597.51,3597.63,3594.01,3596.71,2641330.0
1752968220,3596.72,3597.99,3592.84,3592.84,1653242.0
1752968280,3593.23,3594.0,3591.9,3593.41,878330.0
1752968340,3593.41,3595.97,3592.87,3595.95,991972.0
1752968400,3595.96,3597.7,3595.64,3596.27,1059562.0
1752968460,3596.05,3596.4,3594.13,3594.13,1004536.0
1752968520,3594.13,3595.49,3593.89,3594.71,575544.0
1752968580,3594.95,3594.96,3594.28,3594.3,276440.0
1752968640,3594.3,3595.66,3594.0,3595.39,1053834.0
1752968700,3595.39,3596.24,3593.65,3593.8,708600.0
1752968760,3593.8,3595.21,3593.24,3594.7,711506.0
1752968820,3594.7,3594.7,3592.87,3592.98,470704.0
1752968880,3592.98,3594.24,3591.39,3594.24,507782.0
1752968940,3594.24,3594.25,3591.25,3591.83,256214.0
1752969000,3591.83,3592.16,3588.49,3590.23,1120316.0
1752969060,3590.22,3592.97,3589.77,3592.14,516398.0
1752969120,3592.01,3593.19,3591.14,3591.94,397382.0
1752969180,3591.93,3592.77,3590.66,3590.8,463462.0
1752969240,3590.81,3591.45,3590.29,3591.45,334730.0
1752969300,3591.45,3594.22,3591.45,3592.74,677170.0
1752969360,3592.75,3593.75,3591.95,3591.95,320818.0
1752969420,3591.96,3592.65,3591.47,3591.47,437696.0
1752969480,3591.47,3593.0,3591.46,3591.78,612594.0
1752969540,3591.77,3591.78,3590.99,3591.32,289038.0
1752969600,3591.32,3593.05,3591.31,3591.31,535088.0
1752969660,3591.31,3591.71,3589.0,3589.01,458596.0
1752969720,3589.0,3591.38,3589.0,3589.81,606568.0
1752969780,3589.99,3591.08,3589.63,3589.63,393578.0
1752969840,3589.63,3589.63,3585.6,3586.15,1976228.0
1752969900,3586.29,3588.25,3583.12,3584.51,2104720.0
1752969960,3584.51,3586.58,3582.98,3586.57,704762.0
1752970020,3586.58,3586.58,3583.41,3583.42,584306.0
1752970080,3583.42,3583.76,3581.89,3582.44,1284624.0
1752970140,3582.44,3582.61,3580.27,3580.28,1054162.0
1752970200,3580.28,3582.72,3580.27,3582.72,545324.0
1752970260,3582.71,3582.71,3579.1,3579.85,573312.0
1752970320,3580.09,3581.48,3579.59,3580.26,646330.0
1752970380,3580.26,3585.1,3580.25,3583.85,1529582.0
1752970440,3583.84,3583.99,3582.5,3583.33,491798.0
1752970500,3583.32,3583.33,3582.09,3582.09,458938.0
1752970560,3582.86,3584.77,3582.0,3584.77,203560.0
1752970620,3584.77,3587.81,3583.6,3587.17,756382.0
1752970680,3587.17,3591.25,3586.81,3589.05,1049122.0
1752970740,3587.98,3589.43,3587.5,3587.69,522556.0
1752970800,3587.69,3589.21,3587.69,3588.62,235074.0
1752970860,3588.61,3590.89,3588.61,3590.83,613784.0
1752970920,3590.83,3591.28,3588.73,3591.28,321570.0
1752970980,3591.33,3595.54,3591.33,3595.24,2350562.0
1752971040,3595.12,3596.52,3591.51,3591.52,1725810.0
1752971100,3591.51,3592.32,3588.01,3588.01,800660.0
1752971160,3588.01,3589.68,3587.06,3589.24,571254.0
1752971220,3589.24,3589.24,3578.5,3578.5,2681548.0
1752971280,3578.51,3583.57,3578.5,3581.44,1025306.0
1752971340,3581.44,3582.0,3579.89,3579.9,539454.0
1752971400,3579.89,3582.63,3579.12,3582.0,703052.0
1752971460,3582.0,3582.83,3580.0,3580.0,281582.0
1752971520,3580.0,3580.82,3579.3,3580.64,297250.0
1752971580,3580.63,3583.39,3579.88,3583.39,599262.0
1752971640,3583.39,3586.07,3582.62,3583.43,401868.0
1752971700,3583.43,3585.24,3582.73,3585.24,207566.0
1752971760,3585.39,3586.2,3584.47,3585.71,190442.0
1752971820,3586.06,3588.78,3586.06,3588.33,194690.0
1752971880,3588.33,3591.72,3588.08,3591.12,792172.0
1752971940,3590.62,3594.63,3586.88,3586.88,1271986.0
1752972000,3586.88,3587.71,3586.18,3587.7,564426.0
1752972060,3587.7,3588.63,3587.35,3588.61,244206.0
1752972120,3588.61,3589.77,3585.31,3587.0,1223868.0
1752972180,3587.01,3587.01,3583.25,3584.69,826608.0
1752972240,3584.7,3585.5,3584.18,3585.5,270536.0
1752972300,3585.5,3585.5,3583.57,3585.29,431930.0
1752972360,3585.29,3587.98,3584.88,3587.98,90314.0
1752972420,3587.99,3588.69,3587.3,3588.69,230482.0
1752972480,3588.68,3591.0,3588.68,3589.65,2087616.0
1752972540,3589.65,3589.9,3588.3,3589.9,144248.0
1752972600,3589.89,3590.01,3588.14,3588.99,315654.0
1752972660,3589.08,3590.85,3589.08,3590.0,370262.0
1752972720,3589.99,3595.45,3589.91,3594.98,1407488.0
1752972780,3594.98,3594.99,3590.7,3591.06,3088752.0
1752972840,3591.06,3591.06,3590.2,3590.3,190026.0
1752972900,3590.3,3595.47,3590.2,3595.02,1958240.0
1752972960,3594.74,3594.74,3591.3,3591.31,932162.0
1752973020,3591.31,3592.81,3591.19,3592.49,401660.0
1752973080,3592.49,3592.95,3589.22,3589.22,409184.0
1752973140,3589.22,3590.59,3588.9,3590.28,757386.0
1752973200,3590.29,3590.29,3588.48,3589.3,435848.0
1752973260,3589.3,3592.59,3588.51,3592.59,696748.0
1752973320,3592.36,3592.64,3590.39,3592.58,525756.0
1752973380,3592.64,3595.68,3591.7,3595.47,1111716.0
1752973440,3595.67,3596.95,3594.37,3594.8,1419542.0
1752973500,3594.77,3598.0,3594.77,3597.27,1249732.0
1752973560,3597.27,3600.91,3595.94,3600.91,2341072.0
1752973620,3600.65,3604.3,3599.21,3603.6,3028892.0
1752973680,3603.02,3607.67,3600.13,3607.67,3681660.0
1752973740,3607.6,3616.99,3607.57,3612.24,10420138.0
1752973800,3612.23,3616.0,3610.55,3615.68,2107046.0
1752973860,3614.88,3614.88,3607.75,3607.75,2446732.0
1752973920,3607.83,3612.11,3607.57,3612.1,1075382.0
1752973980,3612.11,3612.11,3606.84,3608.65,1677068.0
1752974040,3608.65,3608.98,3605.05,3605.6,994318.0
1752974100,3605.11,3610.31,3603.75,3609.49,1736186.0
1752974160,3609.5,3609.8,3606.59,3608.48,1128506.0
1752974220,3608.71,3610.49,3607.08,3610.49,549818.0
1752974280,3610.49,3614.96,3609.87,3614.02,2040946.0
1752974340,3614.15,3614.41,3607.56,3610.0,2166602.0
1752974400,3609.99,3620.9,3609.51,3615.06,6502690.0
1752974460,3616.78,3624.42,3615.89,3623.08,5750028.0
1752974520,3622.96,3625.54,3620.59,3624.03,3469514.0
1752974580,3623.53,3623.57,3621.2,3621.84,2253284.0
1752974640,3622.03,3622.03,3616.49,3616.73,1967158.0
1752974700,3617.46,3621.37,3616.9,3617.14,1305086.0
1752974760,3617.14,3620.65,3616.92,3619.47,855338.0
1752974820,3619.47,3619.47,3613.89,3615.15,2746480.0
1752974880,3615.16,3615.16,3610.25,3612.54,1185510.0
1752974940,3612.31,3612.31,3607.72,3607.72,1571320.0
1752975000,3607.72,3609.79,3606.72,3608.0,1700550.0
1752975060,3608.01,3613.2,3608.0,3610.79,1176490.0
1752975120,3611.18,3613.55,3610.76,3612.89,609906.0
1752975180,3612.89,3613.51,3611.21,3611.21,532996.0
1752975240,3611.69,3612.67,3610.69,3610.96,514582.0
1752975300,3610.95,3612.24,3608.58,3608.59,1124728.0
1752975360,3608.59,3608.59,3601.53,3603.0,3731872.0
1752975420,3602.99,3604.5,3602.46,3603.6,1246728.0
1752975480,3603.61,3605.0,3602.33,3604.99,1036046.0
1752975540,3604.99,3606.5,3604.29,3604.47,513634.0
1752975600,3604.47,3607.74,3604.47,3605.1,925840.0
1752975660,3605.1,3608.71,3605.09,3608.33,510388.0
1752975720,3608.32,3610.0,3608.32,3608.53,1757784.0
1752975780,3608.53,3610.75,3608.48,3610.73,877206.0
1752975840,3610.74,3611.99,3610.0,3611.27,1037740.0
1752975900,3611.26,3613.17,3610.27,3610.63,625146.0
1752975960,3610.63,3612.77,3610.63,3612.11,609268.0
1752976020,3612.11,3612.97,3611.11,3611.11,517582.0
1752976080,3611.11,3612.97,3610.0,3612.41,516020.0
1752976140,3612.41,3612.71,3610.0,3610.01,503114.0
1752976200,3610.0,3614.47,3610.0,3613.86,666150.0
1752976260,3613.86,3618.71,3613.5,3615.55,1726098.0
1752976320,3615.54,3615.55,3613.52,3614.69,661300.0
1752976380,3614.69,3615.81,3613.51,3613.54,595256.0
1752976440,3613.54,3613.54,3604.32,3605.79,1133736.0
1752976500,3605.79,3606.79,3602.88,3603.43,1388358.0
1752976560,3603.43,3604.98,3601.58,3602.56,1172672.0
1752976620,3602.93,3604.8,3602.53,3604.75,427240.0
1752976680,3604.75,3606.37,3604.75,3606.37,346162.0
1752976740,3606.37,3606.37,3604.0,3604.12,382498.0
1752976800,3604.13,3604.13,3595.78,3595.97,3006848.0
1752976860,3595.78,3603.26,3595.78,3603.26,1278212.0
1752976920,3603.26,3608.6,3603.26,3607.88,1384198.0
1752976980,3607.88,3610.05,3606.12,3610.05,1548220.0
1752977040,3609.83,3611.72,3607.91,3609.07,1107270.0
1752977100,3609.01,3611.65,3608.87,3609.06,647626.0
1752977160,3609.06,3609.06,3605.05,3607.64,994254.0
1752977220,3607.65,3607.99,3606.01,3607.12,355606.0
1752977280,3607.12,3607.98,3603.84,3603.84,1005798.0
1752977340,3603.84,3605.17,3600.85,3604.96,1219052.0
1752977400,3604.96,3604.96,3603.0,3603.36,501238.0
1752977460,3603.36,3605.18,3603.09,3604.78,362970.0
1752977520,3604.76,3605.75,3604.54,3604.85,292040.0
1752977580,3605.44,3609.0,3605.44,3609.0,770414.0
1752977640,3609.0,3611.16,3607.83,3608.24,894750.0
1752977700,3608.12,3609.14,3606.0,3609.14,625356.0
1752977760,3609.13,3610.93,3608.82,3609.01,442004.0
1752977820,3609.01,3611.62,3608.44,3611.2,1003710.0
1752977880,3611.21,3611.6,3609.36,3611.26,328348.0
1752977940,3611.26,3611.26,3606.08,3606.3,358326.0
1752978000,3606.53,3607.99,3605.79,3607.88,428356.0
1752978060,3607.87,3609.3,3607.16,3609.3,192482.0
1752978120,3609.29,3610.65,3608.99,3610.64,439670.0
1752978180,3610.65,3610.83,3605.94,3608.23,429310.0
1752978240,3608.22,3610.11,3608.22,3610.11,378512.0
1752978300,3610.1,3610.11,3605.33,3605.33,237736.0
1752978360,3605.33,3606.6,3603.97,3605.23,961870.0
1752978420,3605.24,3606.63,3603.66,3603.71,318244.0
1752978480,3603.74,3608.59,3603.34,3605.26,752566.0
1752978540,3605.26,3607.39,3605.0,3605.97,626918.0
1752978600,3605.97,3606.52,3602.27,3606.52,651184.0
1752978660,3606.61,3612.06,3605.92,3612.06,700440.0
1752978720,3611.74,3612.18,3608.48,3610.32,584056.0
1752978780,3610.31,3614.61,3610.0,3613.99,1201832.0
1752978840,3613.68,3618.41,3612.61,3618.41,2133976.0
1752978900,3618.41,3618.65,3614.0,3614.71,847004.0
1752978960,3614.99,3622.99,3614.99,3622.49,3015158.0
1752979020,3622.59,3623.07,3618.8,3618.82,1088408.0
1752979080,3618.62,3620.9,3616.83,3620.56,778326.0
1752979140,3620.56,3621.72,3617.76,3617.76,763874.0
1752979200,3617.37,3618.73,3615.76,3618.6,1572708.0
1752979260,3618.6,3620.0,3618.01,3620.0,588540.0
1752979320,3619.99,3620.51,3617.08,3617.46,802264.0
1752979380,3617.46,3617.75,3615.87,3617.18,485570.0
1752979440,3617.18,3618.5,3616.29,3616.29,751660.0
1752979500,3616.29,3619.43,3615.5,3619.42,328164.0
1752979560,3619.42,3620.81,3618.71,3620.26,750212.0
1752979620,3620.26,3621.64,3620.14,3621.63,868962.0
1752979680,3621.64,3623.1,3619.33,3619.34,1576722.0
1752979740,3619.33,3619.79,3617.44,3618.3,633750.0
1752979800,3618.3,3619.0,3617.73,3617.78,488592.0
1752979860,3617.77,3617.77,3612.28,3614.54,945432.0
1752979920,3614.54,3617.35,3614.53,3616.76,684310.0
1752979980,3616.77,3617.9,3614.65,3614.65,420438.0
1752980040,3614.66,3616.2,3613.42,3615.01,991082.0
1752980100,3615.02,3616.75,3613.5,3616.75,444150.0
1752980160,3616.99,3617.34,3615.0,3616.07,367510.0
1752980220,3616.07,3616.18,3614.52,3615.35,433612.0
1752980280,3615.34,3615.7,3614.0,3615.04,274300.0
1752980340,3615.04,3615.8,3615.03,3615.21,135444.0
1752980400,3615.21,3617.34,3614.77,3617.04,449948.0
1752980460,3617.05,3619.22,3615.3,3618.41,1614414.0
1752980520,3618.4,3620.46,3618.31,3620.46,1022248.0
1752980580,3620.45,3623.57,3619.5,3621.58,1963186.0
1752980640,3621.58,3621.58,3618.61,3619.52,498590.0
1752980700,3619.52,3620.39,3618.71,3618.71,426156.0
1752980760,3618.71,3620.4,3618.71,3619.88,455758.0
1752980820,3619.88,3621.21,3619.88,3620.16,424744.0
1752980880,3620.15,3620.98,3616.94,3616.94,530566.0
1752980940,3616.69,3619.41,3616.16,3616.16,1002780.0
1752981000,3616.16,3616.98,3615.69,3616.53,334858.0
1752981060,3616.52,3616.53,3613.53,3613.54,941878.0
1752981120,3613.0,3616.0,3612.79,3615.3,1119584.0
1752981180,3615.31,3615.31,3614.03,3615.0,526882.0
1752981240,3615.0,3615.0,3613.23,3613.32,562742.0
1752981300,3613.14,3613.14,3609.49,3611.63,1386136.0
1752981360,3611.59,3611.59,3607.79,3607.8,1140464.0
1752981420,3607.79,3609.53,3607.0,3608.21,1326662.0
1752981480,3608.21,3610.0,3607.64,3609.47,423808.0
1752981540,3609.47,3610.93,3609.46,3609.46,232354.0
1752981600,3609.47,3611.87,3609.29,3611.87,364026.0
1752981660,3611.86,3614.27,3611.19,3613.15,758226.0
1752981720,3613.15,3614.37,3612.65,3613.54,384660.0
1752981780,3613.54,3613.8,3611.55,3611.55,929136.0
1752981840,3611.2,3611.55,3610.2,3610.2,225320.0
1752981900,3610.2,3632.36,3610.12,3624.51,10078446.0
1752981960,3624.51,3640.3,3624.51,3639.99,9836336.0
1752982020,3640.02,3643.19,3636.43,3637.9,8439556.0
1752982080,3637.4,3640.0,3635.88,3638.21,3070066.0
1752982140,3638.21,3639.49,3635.68,3636.55,1776040.0
1752982200,3636.56,3648.72,3636.56,3648.05,8759780.0
1752982260,3648.14,3664.37,3647.63,3657.37,15976792.0
1752982320,3658.01,3659.33,3653.37,3655.36,4304178.0
1752982380,3655.36,3664.73,3653.89,3654.09,7768996.0
1752982440,3654.77,3658.28,3652.04,3653.03,3487984.0
1752982500,3652.8,3696.06,3652.43,3682.26,40329738.0
1752982560,3682.32,3685.27,3676.12,3679.31,13161352.0
1752982620,3679.35,3685.33,3677.88,3681.78,12328664.0
1752982680,3681.98,3684.74,3679.43,3684.74,6160026.0
1752982740,3684.07,3686.43,3680.65,3685.47,3862690.0
1752982800,3685.35,3686.33,3682.83,3686.3,2453088.0
1752982860,3686.27,3687.18,3683.25,3684.54,2918286.0
1752982920,3684.54,3685.0,3675.93,3676.84,4946658.0
1752982980,3676.7,3676.7,3670.62,3671.17,6680448.0
1752983040,3670.96,3672.85,3664.81,3671.66,6817168.0
1752983100,3671.67,3674.2,3666.43,3674.02,3740722.0
1752983160,3673.93,3673.93,3662.67,3662.67,2888256.0
1752983220,3662.68,3666.91,3661.86,3665.01,2846982.0
1752983280,3665.06,3667.28,3664.61,3665.17,1722274.0
1752983340,3665.17,3669.0,3664.08,3668.98,1865340.0
1752983400,3668.5,3668.52,3664.49,3665.34,1399564.0
1752983460,3664.91,3667.72,3664.29,3667.72,1635620.0
1752983520,3667.72,3670.86,3666.93,3666.93,1416668.0
1752983580,3666.73,3667.13,3660.11,3660.11,3108664.0
1752983640,3660.11,3663.23,3660.1,3661.65,1194240.0
1752983700,3661.64,3662.0,3658.07,3659.15,3061106.0
1752983760,3659.08,3660.69,3656.76,3660.69,3777432.0
1752983820,3660.25,3664.09,3660.22,3661.78,1644332.0
1752983880,3661.78,3662.2,3659.78,3659.78,700968.0
1752983940,3659.75,3659.75,3655.01,3656.96,2039992.0
1752984000,3656.96,3661.61,3656.85,3660.59,2707552.0
1752984060,3660.8,3661.4,3657.67,3658.06,1136536.0
1752984120,3658.05,3660.68,3657.42,3659.04,764644.0
1752984180,3659.03,3659.22,3651.74,3654.2,2997996.0
1752984240,3654.2,3657.66,3652.89,3653.91,1854238.0
1752984300,3653.91,3656.07,3652.7,3655.16,1969970.0
1752984360,3655.16,3655.31,3647.69,3647.69,3660592.0
1752984420,3647.7,3653.54,3647.69,3652.34,3243866.0
1752984480,3652.01,3652.82,3648.08,3648.78,784468.0
1752984540,3648.57,3649.92,3644.01,3644.6,3212744.0
1752984600,3644.61,3647.14,3643.28,3644.01,1562962.0
1752984660,3644.0,3644.61,3638.07,3638.71,4165474.0
1752984720,3638.7,3640.81,3632.56,3640.23,7628444.0
1752984780,3640.32,3643.96,3639.79,3643.69,1961194.0
1752984840,3643.69,3644.99,3642.09,3642.28,2353312.0
1752984900,3642.28,3642.31,3639.8,3640.34,1146236.0
1752984960,3640.33,3641.49,3636.96,3640.3,2438046.0
1752985020,3640.29,3647.7,3640.29,3647.23,3389360.0
1752985080,3647.26,3647.26,3643.63,3645.21,2363192.0
1752985140,3645.21,3645.21,3640.3,3641.0,1906540.0
1752985200,3640.32,3648.0,3639.99,3647.08,3223862.0
1752985260,3647.84,3650.65,3647.22,3650.64,1671562.0
1752985320,3650.95,3652.62,3649.99,3651.8,2272796.0
1752985380,3652.14,3654.48,3651.96,3653.44,1810332.0
1752985440,3653.45,3653.96,3652.2,3653.95,1055574.0
1752985500,3653.96,3654.13,3652.17,3653.01,642756.0
1752985560,3652.75,3654.0,3652.0,3652.36,874144.0
1752985620,3652.35,3654.7,3652.15,3654.7,932474.0
1752985680,3654.7,3655.09,3652.97,3655.09,1321576.0
1752985740,3655.65,3656.97,3653.99,3655.18,1442390.0
1752985800,3655.06,3656.86,3655.01,3656.47,1395996.0
1752985860,3656.47,3664.58,3656.47,3662.99,5517166.0
1752985920,3662.99,3665.59,3659.11,3661.31,4570422.0
1752985980,3661.31,3661.62,3659.02,3659.02,1405140.0
1752986040,3659.02,3663.69,3658.9,3662.61,1126904.0
1752986100,3662.61,3662.61,3658.89,3659.47,951862.0
1752986160,3659.23,3659.23,3654.59,3654.77,2343408.0
1752986220,3654.77,3657.96,3654.24,3657.52,786860.0
1752986280,3656.84,3657.52,3653.29,3653.29,761662.0
1752986340,3653.29,3653.29,3651.01,3651.78,908024.0
1752986400,3651.78,3653.63,3650.58,3653.6,666866.0
1752986460,3653.59,3653.85,3651.81,3651.82,251090.0
1752986520,3651.81,3651.82,3647.81,3649.1,1326042.0
1752986580,3649.19,3651.36,3647.56,3648.37,1708746.0
1752986640,3648.37,3649.28,3647.17,3647.4,599434.0
1752986700,3647.4,3649.0,3647.31,3647.41,344920.0
1752986760,3647.42,3647.7,3642.15,3643.83,2285516.0
1752986820,3643.83,3650.87,3643.51,3650.86,1315730.0
1752986880,3650.28,3652.36,3649.78,3652.0,751880.0
1752986940,3652.0,3652.01,3646.91,3647.17,695986.0
1752987000,3647.17,3653.95,3647.17,3653.01,3480974.0
1752987060,3653.01,3656.75,3653.01,3655.44,2624208.0
1752987120,3655.39,3657.43,3654.69,3656.06,1117062.0
1752987180,3656.05,3656.9,3651.86,3655.5,5646300.0
1752987240,3655.5,3655.78,3652.9,3654.08,430368.0
1752987300,3654.08,3654.08,3651.19,3651.52,557914.0
1752987360,3651.45,3652.29,3649.12,3650.14,882186.0
1752987420,3650.27,3659.2,3650.27,3656.75,4261122.0
1752987480,3656.75,3656.75,3652.08,3652.93,627738.0
1752987540,3652.93,3653.53,3652.78,3653.52,264586.0
1752987600,3653.52,3657.69,3653.52,3654.8,1130090.0
1752987660,3654.8,3655.56,3653.15,3653.27,584166.0
1752987720,3653.43,3662.01,3653.43,3654.64,5039354.0
1752987780,3654.65,3654.71,3653.84,3654.6,329228.0
1752987840,3654.6,3654.61,3652.0,3652.0,551486.0
1752987900,3652.01,3653.85,3652.0,3652.33,328498.0
1752987960,3652.33,3652.33,3649.51,3649.72,853372.0
1752988020,3649.71,3650.0,3648.9,3648.91,424882.0
1752988080,3648.91,3648.91,3646.36,3648.88,1640234.0
1752988140,3648.87,3648.88,3645.13,3645.68,980912.0
1752988200,3645.73,3646.3,3643.92,3644.51,1498446.0
1752988260,3644.51,3645.12,3644.27,3645.0,690900.0
1752988320,3645.0,3648.0,3644.53,3647.99,1399368.0
1752988380,3647.98,3648.63,3647.18,3648.62,445350.0
1752988440,3648.63,3649.46,3647.58,3647.62,697024.0
1752988500,3647.62,3647.62,3644.65,3645.05,526732.0
1752988560,3645.06,3648.09,3645.05,3648.08,1203580.0
1752988620,3648.08,3650.0,3647.39,3647.39,1206788.0
1752988680,3647.27,3647.67,3645.58,3647.2,1379712.0
1752988740,3647.19,3647.2,3645.24,3645.37,333960.0
1752988800,3645.38,3647.18,3645.0,3645.0,610644.0
1752988860,3645.0,3645.0,3642.44,3642.44,958036.0
1752988920,3642.31,3643.46,3642.01,3642.84,932030.0
1752988980,3642.85,3642.94,3640.21,3640.71,1223042.0
1752989040,3640.72,3640.72,3638.02,3638.78,1765490.0
1752989100,3638.78,3642.58,3638.78,3640.58,1240504.0
1752989160,3640.58,3641.03,3639.11,3640.01,414186.0
1752989220,3640.01,3640.01,3638.0,3638.0,1108042.0
1752989280,3638.01,3639.57,3637.54,3639.57,1033168.0
1752989340,3639.57,3640.01,3637.25,3638.47,878102.0
1752989400,3638.55,3642.22,3638.54,3642.22,1510732.0
1752989460,3642.21,3642.22,3637.5,3637.51,970784.0
1752989520,3637.5,3638.79,3637.12,3638.78,413912.0
1752989580,3638.79,3638.97,3636.33,3636.33,638738.0
1752989640,3636.34,3637.13,3635.01,3637.07,1871050.0
1752989700,3637.19,3639.48,3637.19,3639.27,617736.0
1752989760,3639.27,3640.39,3637.81,3638.2,998988.0
1752989820,3638.2,3639.91,3638.2,3638.89,828430.0
1752989880,3638.89,3640.01,3636.96,3639.11,916956.0
1752989940,3639.01,3640.5,3639.0,3639.03,547994.0
1752990000,3639.02,3639.22,3637.92,3638.91,1321760.0
1752990060,3638.51,3641.01,3638.51,3641.0,929310.0
1752990120,3641.0,3642.89,3639.65,3642.74,764122.0
1752990180,3642.49,3644.08,3641.64,3643.77,2883138.0
1752990240,3643.78,3644.64,3642.4,3644.64,448280.0
1752990300,3644.64,3646.15,3644.15,3645.07,712698.0
1752990360,3644.98,3644.98,3640.72,3640.73,555500.0
1752990420,3640.72,3641.71,3640.72,3640.83,193112.0
1752990480,3640.83,3644.84,3640.82,3644.84,700490.0
1752990540,3644.83,3646.33,3644.23,3646.32,522588.0
1752990600,3646.32,3646.79,3642.27,3642.27,534312.0
1752990660,3642.27,3645.23,3641.6,3645.23,482650.0
1752990720,3645.22,3645.94,3645.0,3645.01,251736.0
1752990780,3645.01,3646.39,3644.08,3645.69,344920.0
1752990840,3645.69,3648.0,3645.57,3648.0,571388.0
1752990900,3648.1,3648.66,3647.48,3647.48,495766.0
1752990960,3647.48,3651.98,3647.16,3651.36,3082246.0
1752991020,3651.36,3652.71,3648.39,3649.19,1381756.0
1752991080,3649.2,3649.2,3643.86,3644.08,1989956.0
1752991140,3644.08,3646.47,3643.77,3646.47,697364.0
1752991200,3646.47,3646.47,3643.55,3643.55,831798.0
1752991260,3643.95,3644.76,3642.71,3643.35,406546.0
1752991320,3643.35,3643.35,3641.26,3641.47,368278.0
1752991380,3641.47,3644.59,3641.47,3642.41,594736.0
1752991440,3642.4,3643.79,3642.4,3642.51,247458.0
1752991500,3642.5,3642.51,3639.54,3642.0,1686752.0
1752991560,3642.0,3642.0,3639.4,3640.07,532632.0
1752991620,3640.06,3640.82,3639.6,3640.2,410898.0
1752991680,3640.2,3640.99,3639.01,3640.99,585664.0
1752991740,3640.99,3644.54,3640.87,3644.54,555830.0
1752991800,3644.54,3644.54,3642.34,3642.34,208520.0
1752991860,3642.33,3642.33,3640.19,3640.2,318404.0
1752991920,3640.19,3640.2,3638.71,3639.46,750540.0
1752991980,3639.45,3640.2,3638.98,3639.68,313734.0
1752992040,3639.68,3642.01,3639.68,3639.74,778848.0
1752992100,3639.74,3639.74,3638.13,3639.59,365354.0
1752992160,3639.6,3641.35,3638.98,3641.34,701364.0
1752992220,3641.34,3641.34,3639.17,3639.18,279824.0
1752992280,3639.17,3642.7,3639.17,3642.69,539816.0
1752992340,3642.7,3647.81,3641.5,3641.5,1664114.0
1752992400,3641.32,3641.61,3638.29,3638.45,548754.0
1752992460,3638.45,3640.0,3638.0,3638.6,431168.0
1752992520,3638.6,3645.49,3638.52,3644.18,1687176.0
1752992580,3644.36,3644.99,3641.97,3644.35,1751202.0
1752992640,3644.35,3650.11,3644.35,3648.09,3148566.0
1752992700,3648.09,3650.7,3646.3,3650.19,2747386.0
1752992760,3649.85,3650.58,3649.32,3649.57,1079536.0
1752992820,3649.49,3654.9,3649.13,3654.9,1916940.0
1752992880,3653.95,3655.0,3649.27,3649.27,3099892.0
1752992940,3649.27,3652.85,3649.27,3652.0,1781880.0
1752993000,3652.0,3652.43,3651.27,3651.81,742160.0
1752993060,3652.0,3653.32,3651.3,3653.32,743390.0
1752993120,3653.32,3654.8,3652.84,3653.89,568236.0
1752993180,3653.89,3654.15,3651.84,3653.27,535220.0
1752993240,3653.01,3653.01,3650.59,3650.6,319296.0
1752993300,3650.6,3652.11,3649.25,3651.42,599126.0
1752993360,3651.43,3656.39,3650.67,3656.39,2383540.0
1752993420,3656.39,3656.39,3654.13,3654.98,509010.0
1752993480,3654.99,3654.99,3650.26,3651.05,404404.0
1752993540,3651.05,3651.05,3649.91,3650.59,329474.0
1752993600,3650.59,3653.82,3650.54,3653.51,243822.0
1752993660,3653.51,3656.71,3653.11,3655.09,1553006.0
1752993720,3655.09,3657.16,3655.09,3656.02,550296.0
1752993780,3656.02,3656.02,3653.89,3654.31,488090.0
1752993840,3654.31,3655.84,3653.64,3655.63,547248.0
1752993900,3655.63,3658.22,3655.29,3657.99,1144430.0
1752993960,3658.0,3659.49,3657.59,3658.94,1301122.0
1752994020,3658.95,3659.45,3658.32,3658.76,880712.0
1752994080,3658.76,3658.76,3656.87,3657.02,814360.0
1752994140,3657.01,3657.76,3656.05,3656.99,644790.0
1752994200,3656.99,3658.84,3656.39,3657.78,599840.0
1752994260,3657.78,3657.89,3656.02,3656.03,733966.0
1752994320,3656.02,3656.03,3653.82,3655.86,851976.0
1752994380,3655.65,3655.65,3653.33,3654.26,396498.0
1752994440,3654.26,3654.27,3652.61,3653.5,680846.0
1752994500,3653.51,3654.22,3653.07,3654.21,169486.0
1752994560,3654.21,3654.22,3653.12,3653.12,197110.0
1752994620,3653.13,3653.13,3651.1,3651.72,576976.0
1752994680,3651.73,3652.39,3650.6,3652.39,1084800.0
1752994740,3652.39,3652.61,3651.04,3651.65,410066.0
1752994800,3651.82,3654.0,3651.82,3654.0,352562.0
1752994860,3653.99,3655.88,3653.99,3654.4,542442.0
1752994920,3654.4,3656.0,3653.57,3656.0,321776.0
1752994980,3655.88,3658.0,3655.62,3657.28,503950.0
1752995040,3657.28,3657.28,3654.75,3655.52,316410.0
1752995100,3655.51,3656.62,3655.51,3656.61,277456.0
1752995160,3656.61,3659.19,3656.61,3658.94,924636.0
1752995220,3658.94,3659.48,3657.46,3659.48,897244.0
1752995280,3659.47,3660.28,3659.47,3660.22,994288.0
1752995340,3660.22,3660.77,3657.01,3657.02,1180154.0
1752995400,3657.02,3658.46,3656.71,3657.41,419728.0
1752995460,3657.4,3659.0,3657.4,3658.67,244144.0
1752995520,3658.67,3660.0,3658.66,3659.55,419532.0
1752995580,3659.55,3659.55,3658.21,3659.48,410944.0
1752995640,3659.48,3659.48,3658.76,3659.12,249280.0
1752995700,3659.12,3662.69,3659.12,3662.69,934160.0
1752995760,3662.69,3662.69,3660.37,3661.17,1489500.0
1752995820,3661.16,3662.0,3661.16,3661.99,362028.0
1752995880,3662.0,3662.93,3661.0,3662.92,671012.0
1752995940,3661.66,3662.99,3660.35,3662.99,2440162.0
1752996000,3662.99,3664.42,3662.75,3663.11,2279522.0
1752996060,3663.11,3667.3,3663.11,3665.02,3104874.0
1752996120,3665.01,3665.77,3664.26,3665.77,1318284.0
1752996180,3665.77,3666.99,3665.59,3666.39,677240.0
1752996240,3666.39,3668.47,3666.39,3667.42,1520380.0
1752996300,3667.43,3667.43,3665.2,3665.23,738618.0
1752996360,3665.21,3667.51,3665.2,3667.51,1174836.0
1752996420,3667.51,3668.57,3667.08,3667.33,749272.0
1752996480,3667.33,3671.0,3667.22,3670.91,2987126.0
1752996540,3670.47,3675.28,3670.09,3672.67,5120606.0
1752996600,3672.68,3672.68,3669.43,3672.0,1745846.0
1752996660,3671.99,3674.36,3670.25,3671.02,1966064.0
1752996720,3670.44,3672.48,3666.79,3670.22,3228698.0
1752996780,3670.15,3671.39,3668.21,3668.21,953216.0
1752996840,3668.44,3669.9,3667.85,3669.89,543900.0
1752996900,3669.9,3670.74,3666.06,3668.44,2388402.0
1752996960,3668.43,3668.44,3663.31,3664.31,2453684.0
1752997020,3664.31,3666.43,3664.3,3665.55,1349484.0
1752997080,3665.56,3668.43,3665.55,3668.43,739258.0
1752997140,3668.43,3671.77,3668.0,3671.77,734958.0
1752997200,3671.77,3674.1,3670.33,3670.67,1339106.0
1752997260,3670.68,3679.0,3670.67,3679.0,3330522.0
1752997320,3678.99,3684.25,3678.48,3682.12,7646954.0
1752997380,3682.13,3683.01,3676.75,3677.67,3885772.0
1752997440,3677.67,3680.92,3677.09,3680.67,2081036.0
1752997500,3680.67,3680.86,3677.16,3677.3,1143240.0
1752997560,3677.29,3685.99,3675.58,3684.66,4111398.0
1752997620,3685.03,3685.99,3682.94,3685.09,2574690.0
1752997680,3685.09,3688.81,3685.09,3688.23,4065068.0
1752997740,3688.5,3688.58,3686.42,3686.67,2578290.0
1752997800,3686.67,3687.85,3682.78,3683.85,2711864.0
1752997860,3683.85,3684.14,3680.0,3682.35,1467622.0
1752997920,3682.35,3682.75,3677.33,3679.35,4145164.0
1752997980,3679.35,3679.91,3675.13,3675.14,3129738.0
1752998040,3675.14,3678.25,3668.37,3671.77,5752508.0
1752998100,3671.78,3671.78,3667.71,3669.26,4423762.0
1752998160,3669.07,3671.37,3668.58,3669.62,3296166.0
1752998220,3669.61,3671.49,3667.31,3668.99,2945758.0
1752998280,3668.99,3669.69,3668.28,3669.0,1343718.0
1752998340,3668.99,3669.0,3667.01,3667.01,823822.0
1752998400,3667.37,3670.92,3667.37,3670.3,1959108.0
1752998460,3670.31,3672.69,3669.69,3672.68,1049736.0
1752998520,3672.68,3674.8,3672.68,3674.68,1152546.0
1752998580,3674.68,3676.34,3673.1,3673.11,2125716.0
1752998640,3673.1,3677.26,3672.86,3677.26,738718.0
1752998700,3677.25,3677.93,3674.39,3675.98,951096.0
1752998760,3676.1,3677.0,3673.98,3673.98,406096.0
1752998820,3673.98,3674.41,3671.51,3673.0,882428.0
1752998880,3673.0,3676.7,3673.0,3675.59,987382.0
1752998940,3675.59,3677.52,3674.51,3677.01,826200.0
1752999000,3677.01,3677.67,3675.96,3676.55,724736.0
1752999060,3676.54,3681.22,3676.54,3679.87,2178816.0
1752999120,3680.21,3680.21,3678.66,3679.76,812644.0
1752999180,3679.76,3679.77,3677.63,3678.62,456776.0
1752999240,3678.62,3680.46,3677.86,3680.46,1042816.0
1752999300,3680.24,3684.0,3679.37,3684.0,4404616.0
1752999360,3684.0,3685.93,3680.95,3682.36,2341186.0
1752999420,3682.36,3682.37,3680.42,3682.37,751122.0
1752999480,3682.47,3685.58,3682.47,3684.04,1630668.0
1752999540,3684.41,3684.72,3682.51,3684.72,660478.0
1752999600,3684.86,3686.0,3683.13,3683.13,1510426.0
1752999660,3683.37,3685.5,3683.2,3683.2,1144632.0
1752999720,3683.2,3685.49,3683.0,3683.29,764006.0
1752999780,3683.28,3683.29,3680.74,3683.28,1298626.0
1752999840,3683.28,3686.59,3682.88,3686.59,1054960.0
1752999900,3686.21,3689.99,3683.27,3684.53,3295154.0
1752999960,3684.53,3685.0,3684.16,3684.66,447240.0
1753000020,3684.66,3684.66,3681.8,3683.99,853542.0
1753000080,3684.16,3684.17,3682.35,3682.91,924392.0
1753000140,3682.91,3683.0,3679.56,3680.15,915494.0
1753000200,3680.15,3684.42,3680.15,3683.86,995602.0
1753000260,3683.86,3684.12,3682.73,3683.57,477002.0
1753000320,3683.66,3684.0,3682.23,3684.0,358918.0
1753000380,3683.99,3685.0,3683.99,3684.44,887148.0
1753000440,3684.24,3684.65,3683.52,3684.15,316274.0
1753000500,3684.16,3686.49,3684.15,3686.01,691106.0
1753000560,3686.0,3686.68,3684.49,3685.51,636634.0
1753000620,3684.78,3685.24,3681.99,3683.58,951032.0
1753000680,3683.58,3686.82,3683.58,3686.69,776770.0
1753000740,3686.72,3691.57,3686.7,3691.25,3045468.0
1753000800,3690.68,3708.35,3690.68,3702.84,26601484.0
1753000860,3702.85,3706.98,3698.2,3699.66,7018816.0
1753000920,3699.66,3704.48,3691.05,3693.86,6249368.0
1753000980,3693.85,3699.46,3693.59,3699.15,3052154.0
1753001040,3698.39,3702.91,3698.24,3702.91,3654006.0
1753001100,3703.47,3703.74,3699.37,3699.38,3081660.0
1753001160,3699.37,3700.0,3696.08,3700.0,1824788.0
1753001220,3700.0,3710.0,3699.98,3710.0,4073974.0
1753001280,3709.94,3716.07,3707.0,3710.13,11708542.0
1753001340,3710.41,3710.41,3700.09,3703.98,6214538.0
1753001400,3703.94,3705.49,3702.24,3702.43,2258038.0
1753001460,3702.57,3706.79,3698.76,3700.34,5566172.0
1753001520,3700.01,3702.19,3695.71,3701.76,3167448.0
1753001580,3701.76,3705.04,3701.38,3703.23,2092808.0
1753001640,3703.23,3704.61,3702.64,3703.02,974214.0
1753001700,3703.02,3703.34,3699.4,3700.32,1688742.0
1753001760,3700.32,3701.21,3698.69,3700.64,1226912.0
1753001820,3700.73,3703.68,3700.73,3703.67,806848.0
1753001880,3703.67,3704.9,3702.0,3704.89,1480634.0
1753001940,3705.26,3711.92,3705.26,3710.15,3262060.0
1753002000,3710.16,3719.92,3708.18,3719.44,9077216.0
1753002060,3719.33,3722.11,3717.29,3721.51,9932148.0
1753002120,3721.51,3721.7,3719.25,3721.31,3424298.0
1753002180,3721.3,3729.15,3720.15,3720.15,7431672.0
1753002240,3720.14,3720.2,3717.28,3717.52,2556950.0
1753002300,3717.52,3719.07,3709.24,3709.47,5923670.0
1753002360,3709.31,3712.38,3705.07,3707.21,6168828.0
1753002420,3707.21,3709.99,3703.73,3705.01,3415192.0
1753002480,3705.2,3705.79,3699.24,3703.14,5244592.0
1753002540,3703.32,3704.65,3699.25,3704.65,1610164.0
1753002600,3704.65,3705.74,3701.34,3701.54,3538424.0
1753002660,3701.54,3704.73,3701.19,3702.01,1678544.0
1753002720,3702.01,3704.85,3701.4,3703.98,1241462.0
1753002780,3703.98,3707.77,3702.72,3707.39,1746730.0
1753002840,3707.39,3707.58,3705.09,3705.68,1167004.0
1753002900,3705.68,3713.46,3705.0,3711.29,2204542.0
1753002960,3711.29,3713.11,3709.24,3712.86,2467432.0
1753003020,3712.68,3712.72,3709.1,3712.17,1700870.0
1753003080,3712.17,3713.21,3711.88,3712.6,1082436.0
1753003140,3712.68,3713.17,3710.65,3711.61,868798.0
1753003200,3711.62,3711.62,3706.97,3707.96,1303176.0
1753003260,3707.96,3707.96,3698.48,3698.49,4701832.0
1753003320,3698.91,3704.14,3698.91,3704.13,1365602.0
1753003380,3704.14,3704.14,3699.13,3699.62,1678620.0
1753003440,3699.86,3699.99,3697.42,3699.98,2028890.0
1753003500,3699.98,3704.55,3699.98,3702.37,1194654.0
1753003560,3702.36,3705.66,3702.36,3705.24,1595140.0
1753003620,3705.01,3707.0,3703.29,3703.29,1135900.0
1753003680,3703.29,3704.46,3700.49,3701.42,1154744.0
1753003740,3701.63,3701.78,3694.46,3698.09,4014636.0
1753003800,3698.13,3703.0,3697.97,3701.7,1101592.0
1753003860,3701.65,3703.98,3700.88,3703.31,741776.0
1753003920,3703.31,3704.21,3702.0,3704.19,732798.0
1753003980,3704.19,3704.99,3703.03,3703.78,1378916.0
1753004040,3703.78,3705.75,3701.09,3704.81,1380892.0
1753004100,3705.4,3709.0,3705.4,3707.68,3762950.0
1753004160,3707.54,3709.84,3707.54,3709.83,905782.0
1753004220,3709.82,3711.47,3709.34,3711.41,1804612.0
1753004280,3711.4,3711.5,3708.68,3710.0,1289680.0
1753004340,3710.63,3710.66,3709.03,3709.93,1971694.0
1753004400,3709.94,3711.42,3708.87,3708.87,652328.0
1753004460,3708.69,3710.28,3707.27,3709.01,1419566.0
1753004520,3709.0,3709.01,3708.0,3708.01,499120.0
1753004580,3708.01,3709.0,3708.01,3708.52,352718.0
1753004640,3708.53,3709.0,3707.47,3708.7,1038112.0
1753004700,3708.71,3709.6,3708.02,3709.01,930646.0
1753004760,3709.01,3709.93,3708.56,3709.62,1336526.0
1753004820,3709.63,3709.8,3707.0,3707.15,697492.0
1753004880,3707.15,3709.68,3703.58,3709.42,2047182.0
1753004940,3709.42,3712.0,3709.02,3709.71,1410060.0
1753005000,3711.14,3714.2,3711.14,3714.19,1594144.0
1753005060,3713.18,3715.26,3713.18,3715.14,1993694.0
1753005120,3715.06,3715.9,3713.61,3714.79,1378336.0
1753005180,3714.79,3716.0,3714.78,3715.95,868200.0
1753005240,3715.96,3716.51,3713.0,3716.0,1830644.0
1753005300,3716.0,3718.22,3714.14,3716.04,3104596.0
1753005360,3716.04,3716.04,3711.22,3712.77,1213702.0
1753005420,3712.77,3714.44,3712.29,3713.68,622126.0
1753005480,3713.68,3713.68,3710.01,3711.59,768426.0
1753005540,3711.59,3711.59,3705.03,3705.65,1712186.0
1753005600,3705.39,3707.7,3704.55,3706.36,2010738.0
1753005660,3705.83,3711.93,3705.83,3711.47,976554.0
1753005720,3711.47,3711.47,3707.74,3709.42,1941396.0
1753005780,3709.52,3709.52,3706.8,3708.2,560374.0
1753005840,3708.21,3711.85,3708.2,3711.15,522134.0
1753005900,3711.14,3711.15,3708.5,3710.43,518852.0
1753005960,3710.43,3711.0,3708.23,3710.04,1487302.0
1753006020,3709.77,3711.8,3708.85,3708.86,739528.0
1753006080,3708.86,3709.02,3704.0,3705.16,1240410.0
1753006140,3705.15,3705.84,3703.38,3705.25,1593714.0
1753006200,3705.24,3706.8,3704.72,3705.06,572288.0
1753006260,3705.05,3706.33,3704.4,3706.31,671622.0
1753006320,3706.3,3706.31,3704.89,3705.62,266788.0
1753006380,3705.58,3707.99,3705.0,3707.98,700306.0
1753006440,3707.99,3707.99,3705.15,3705.58,518514.0
1753006500,3705.59,3706.19,3705.1,3705.97,748566.0
1753006560,3705.97,3706.6,3705.13,3705.52,397574.0
1753006620,3705.52,3705.52,3704.22,3704.22,652084.0
1753006680,3704.22,3704.22,3702.0,3702.0,1269794.0
1753006740,3702.0,3702.97,3701.0,3701.01,758254.0
1753006800,3701.0,3702.2,3700.03,3700.03,1735718.0
1753006860,3700.03,3701.36,3698.2,3698.45,3336980.0
1753006920,3698.45,3699.16,3695.72,3695.93,2035066.0
1753006980,3695.93,3698.99,3695.93,3698.99,1488422.0
1753007040,3698.98,3705.48,3698.98,3701.79,2807804.0
1753007100,3701.61,3703.3,3700.19,3703.3,617410.0
1753007160,3703.3,3706.72,3699.05,3699.05,2357314.0
1753007220,3699.02,3701.97,3697.53,3701.96,2033996.0
1753007280,3700.92,3703.31,3700.06,3702.06,639192.0
1753007340,3702.06,3702.6,3699.0,3700.83,1556962.0
1753007400,3700.82,3702.0,3698.56,3699.0,1118508.0
1753007460,3699.0,3702.81,3699.0,3702.81,517714.0
1753007520,3702.81,3702.81,3700.45,3702.73,260508.0
1753007580,3702.72,3703.39,3700.12,3700.65,503644.0
1753007640,3700.97,3701.78,3700.7,3701.49,239370.0
1753007700,3701.49,3703.34,3700.64,3703.15,621434.0
1753007760,3703.15,3703.49,3701.8,3702.57,803692.0
1753007820,3702.57,3703.48,3701.85,3701.85,496972.0
1753007880,3701.85,3702.42,3701.14,3702.41,275252.0
1753007940,3702.41,3702.41,3697.55,3700.2,2139450.0
1753008000,3700.2,3700.5,3698.0,3698.06,556548.0
1753008060,3698.01,3698.62,3696.25,3698.24,2340270.0
1753008120,3698.42,3701.18,3698.15,3701.17,410352.0
1753008180,3700.8,3703.47,3700.8,3701.07,1331390.0
1753008240,3701.06,3701.07,3698.74,3698.75,290760.0
1753008300,3698.74,3700.62,3698.24,3698.59,418684.0
1753008360,3699.29,3699.92,3698.23,3698.45,737548.0
1753008420,3698.44,3699.66,3698.23,3699.65,514472.0
1753008480,3699.73,3700.85,3699.66,3700.44,443542.0
1753008540,3700.45,3702.66,3700.16,3701.5,679940.0
1753008600,3701.5,3704.47,3700.96,3704.04,1137368.0
1753008660,3704.05,3704.12,3700.5,3701.43,365832.0
1753008720,3701.44,3701.8,3700.0,3700.01,435032.0
1753008780,3700.0,3700.51,3699.0,3700.5,338770.0
1753008840,3702.54,3702.54,3697.44,3698.35,2604578.0
1753008900,3698.32,3698.63,3696.22,3698.39,1859148.0
1753008960,3698.48,3698.48,3696.0,3696.35,1940044.0
1753009020,3696.35,3698.83,3696.0,3697.0,778878.0
1753009080,3697.0,3697.4,3696.22,3697.12,1030056.0
1753009140,3697.12,3699.63,3697.12,3698.37,434566.0
1753009200,3698.37,3702.0,3698.37,3700.98,772236.0
1753009260,3700.98,3700.98,3697.74,3699.0,1480452.0
1753009320,3699.14,3700.88,3698.4,3698.4,739988.0
1753009380,3698.4,3699.79,3698.4,3699.78,250622.0
1753009440,3699.79,3700.46,3699.15,3699.6,701384.0
1753009500,3699.6,3699.6,3698.0,3699.37,289722.0
1753009560,3699.36,3701.49,3699.36,3701.48,543246.0
1753009620,3701.48,3702.51,3698.43,3698.68,1305840.0
1753009680,3698.69,3698.69,3696.15,3697.22,931214.0
1753009740,3697.22,3698.0,3696.0,3696.17,2470808.0
1753009800,3696.29,3696.65,3695.01,3695.6,2647822.0
1753009860,3695.6,3696.26,3695.09,3695.89,846190.0
1753009920,3695.88,3698.36,3695.88,3698.36,743926.0
1753009980,3698.35,3701.29,3698.35,3698.87,1099248.0
1753010040,3698.88,3701.77,3698.87,3700.21,667402.0
1753010100,3700.21,3701.08,3700.02,3700.22,312736.0
1753010160,3700.21,3701.67,3700.21,3701.65,342386.0
1753010220,3701.48,3702.75,3701.09,3702.75,324636.0
1753010280,3702.75,3710.0,3702.75,3708.39,4040692.0
1753010340,3708.59,3709.28,3705.62,3708.91,2001406.0
1753010400,3709.11,3730.68,3709.11,3727.57,24918526.0
1753010460,3728.08,3728.11,3714.2,3715.57,8731090.0
1753010520,3715.51,3718.19,3713.0,3713.01,6048102.0
1753010580,3713.0,3716.67,3709.52,3715.18,2765868.0
1753010640,3715.18,3718.85,3714.13,3718.68,2363038.0
1753010700,3718.68,3718.68,3715.32,3717.34,2384002.0
1753010760,3716.65,3717.29,3714.0,3714.28,2431380.0
1753010820,3714.13,3715.99,3712.12,3715.82,3320428.0
1753010880,3715.82,3719.0,3712.71,3716.13,2308000.0
1753010940,3715.92,3720.02,3715.13,3720.01,2251198.0
1753011000,3720.01,3723.99,3718.42,3723.2,3494802.0
1753011060,3723.2,3723.2,3718.48,3721.1,2819058.0
1753011120,3721.1,3723.0,3720.19,3722.0,1658698.0
1753011180,3722.0,3726.86,3722.0,3725.92,3169724.0
1753011240,3726.39,3726.39,3723.65,3724.54,1939490.0
1753011300,3724.39,3724.39,3720.76,3722.47,1543038.0
1753011360,3723.33,3725.73,3722.22,3723.99,2970030.0
1753011420,3723.62,3724.0,3720.77,3723.81,1024172.0
1753011480,3723.8,3724.95,3722.11,3722.36,795898.0
1753011540,3722.36,3723.99,3721.29,3722.67,772660.0
1753011600,3722.68,3723.0,3720.12,3722.57,1129462.0
1753011660,3722.57,3727.0,3720.0,3725.05,1802032.0
1753011720,3725.04,3729.4,3723.66,3726.29,2452058.0
1753011780,3726.29,3727.17,3725.09,3726.79,1229454.0
1753011840,3727.12,3733.99,3727.12,3729.5,7702430.0
1753011900,3728.77,3737.0,3727.64,3731.75,7887226.0
1753011960,3731.75,3734.99,3731.44,3734.99,4154224.0
1753012020,3734.77,3748.46,3734.0,3743.42,21621716.0
1753012080,3742.48,3754.33,3740.0,3749.06,11150472.0
1753012140,3749.0,3766.66,3748.24,3760.1,26512086.0
1753012200,3760.21,3763.28,3752.32,3754.44,11949454.0
1753012260,3754.43,3756.58,3752.75,3756.46,4171014.0
1753012320,3756.03,3760.18,3750.25,3753.08,6559764.0
1753012380,3752.93,3754.73,3750.0,3750.87,4703056.0
1753012440,3750.87,3750.98,3749.3,3750.1,2551848.0
1753012500,3750.1,3750.1,3746.0,3746.35,3443914.0
1753012560,3746.09,3751.46,3743.49,3751.19,3891680.0
1753012620,3751.19,3754.01,3750.0,3754.01,3180208.0
1753012680,3754.0,3756.58,3752.44,3753.89,3511042.0
1753012740,3753.83,3758.28,3753.83,3755.7,4867582.0
1753012800,3755.71,3755.71,3748.48,3748.49,3993514.0
1753012860,3748.48,3750.8,3745.0,3745.16,4801968.0
1753012920,3745.37,3749.2,3744.4,3745.37,5000480.0
1753012980,3745.5,3750.31,3745.29,3749.77,1625828.0
1753013040,3749.77,3752.0,3748.43,3751.72,2178884.0
1753013100,3751.73,3755.98,3751.04,3754.21,3045978.0
1753013160,3754.21,3754.76,3751.62,3753.98,1597298.0
1753013220,3753.98,3753.98,3751.27,3752.0,1545296.0
1753013280,3752.0,3754.83,3751.62,3754.67,1357674.0
1753013340,3754.67,3755.99,3750.86,3750.86,1475232.0
1753013400,3750.86,3751.35,3750.0,3750.24,1426970.0
1753013460,3750.24,3751.85,3748.03,3748.98,2161486.0
1753013520,3749.24,3749.48,3746.98,3746.98,1127760.0
1753013580,3746.98,3748.2,3746.69,3747.85,1335232.0
1753013640,3747.84,3750.0,3746.55,3749.99,1085498.0
1753013700,3750.0,3750.0,3736.35,3736.48,7861582.0
1753013760,3736.55,3741.45,3736.36,3738.27,5467392.0
1753013820,3738.46,3739.11,3732.55,3738.44,5687746.0
1753013880,3737.83,3738.5,3736.57,3737.37,1642608.0
1753013940,3737.54,3737.98,3727.53,3732.01,7228672.0
1753014000,3732.01,3734.17,3728.77,3732.86,4904832.0
1753014060,3732.99,3734.95,3732.25,3734.0,1900444.0
1753014120,3734.0,3735.39,3733.17,3734.0,1900008.0
1753014180,3733.99,3734.0,3732.53,3732.54,1506554.0
1753014240,3732.54,3734.94,3732.39,3734.86,2389406.0
1753014300,3734.86,3736.5,3727.36,3732.19,6469386.0
1753014360,3732.19,3732.19,3724.99,3724.99,5465822.0
1753014420,3725.09,3728.46,3724.03,3726.0,3603000.0
1753014480,3726.37,3728.5,3726.01,3726.08,2106498.0
1753014540,3726.07,3729.55,3725.0,3728.86,1112320.0
1753014600,3728.86,3731.94,3726.16,3731.41,1594814.0
1753014660,3731.26,3735.73,3731.25,3735.72,2458040.0
1753014720,3735.56,3736.89,3734.29,3734.3,2042166.0
1753014780,3734.3,3737.91,3734.3,3734.77,1525532.0
1753014840,3734.77,3736.5,3733.0,3736.0,1220774.0
1753014900,3736.5,3736.67,3733.56,3733.99,1117892.0
1753014960,3733.99,3735.62,3733.76,3735.23,490028.0
1753015020,3735.02,3735.02,3732.39,3733.98,676060.0
1753015080,3733.99,3739.03,3733.32,3737.3,2156180.0
1753015140,3737.11,3737.11,3733.77,3733.78,1166892.0
1753015200,3733.78,3740.99,3733.78,3740.99,1395252.0
1753015260,3740.71,3741.82,3737.37,3738.15,2035360.0
1753015320,3738.15,3738.97,3737.36,3738.96,843362.0
1753015380,3738.21,3738.21,3735.04,3736.85,752410.0
1753015440,3737.26,3737.34,3735.54,3735.54,378256.0
1753015500,3735.54,3735.56,3732.7,3734.73,933820.0
1753015560,3734.74,3739.45,3734.73,3735.0,1090520.0
1753015620,3735.36,3735.36,3730.91,3732.81,929284.0
1753015680,3732.81,3733.31,3730.31,3732.02,1203048.0
1753015740,3732.02,3734.64,3730.11,3734.1,1050166.0
1753015800,3734.1,3735.0,3731.85,3733.73,997288.0
1753015860,3733.72,3734.95,3732.14,3734.21,633824.0
1753015920,3734.22,3735.37,3733.45,3735.36,637518.0
1753015980,3735.35,3741.84,3735.09,3741.58,4111336.0
1753016040,3741.58,3744.25,3737.21,3739.74,3728552.0
1753016100,3739.75,3740.62,3737.57,3739.27,1093332.0
1753016160,3739.28,3739.62,3736.07,3737.31,1025700.0
1753016220,3737.0,3737.89,3736.9,3737.2,340178.0
1753016280,3737.2,3740.5,3737.2,3740.5,369464.0
1753016340,3740.79,3747.3,3740.79,3746.34,4691794.0
1753016400,3746.1,3746.1,3742.52,3742.99,1403316.0
1753016460,3743.23,3746.61,3742.53,3745.73,1232902.0
1753016520,3745.9,3745.9,3740.53,3741.93,1600788.0
1753016580,3742.43,3742.74,3740.07,3742.74,1082292.0
1753016640,3742.73,3744.04,3740.22,3740.23,1242078.0
1753016700,3740.52,3741.77,3739.61,3740.69,597044.0
1753016760,3741.02,3744.75,3741.02,3743.91,1199656.0
1753016820,3743.94,3744.66,3743.51,3744.42,813282.0
1753016880,3744.73,3744.9,3743.74,3744.89,735204.0
1753016940,3744.9,3750.64,3744.59,3748.18,2656950.0
1753017000,3748.17,3751.34,3748.11,3748.55,1456654.0
1753017060,3748.55,3749.0,3744.13,3748.78,2202500.0
1753017120,3748.53,3750.87,3748.17,3748.81,1862980.0
1753017180,3748.8,3751.07,3747.44,3750.42,1389038.0
1753017240,3750.41,3753.92,3750.41,3752.73,3013212.0
1753017300,3752.73,3754.21,3751.0,3752.53,1953524.0
1753017360,3752.52,3754.19,3751.6,3751.97,1243606.0
1753017420,3751.97,3752.54,3750.14,3750.15,1327092.0
1753017480,3750.15,3750.25,3745.9,3746.7,2093080.0
1753017540,3746.75,3750.99,3746.01,3750.07,1138188.0
1753017600,3750.07,3755.01,3750.07,3755.01,1051366.0
1753017660,3755.01,3756.01,3750.14,3751.53,1490668.0
1753017720,3751.52,3754.0,3751.0,3752.05,561682.0
1753017780,3751.77,3752.0,3749.73,3749.81,930756.0
1753017840,3749.81,3751.39,3749.61,3749.83,542930.0
1753017900,3749.75,3749.75,3747.12,3747.35,816974.0
1753017960,3747.35,3747.35,3745.0,3745.73,1455538.0
1753018020,3746.19,3746.6,3743.01,3744.99,1545324.0
1753018080,3744.99,3745.75,3742.65,3742.81,495066.0
1753018140,3742.81,3743.56,3741.07,3741.43,1084684.0
1753018200,3741.43,3742.44,3740.0,3741.99,1559484.0
1753018260,3742.29,3746.99,3741.99,3745.85,1449204.0
1753018320,3746.16,3746.24,3743.62,3743.8,1008836.0
1753018380,3743.81,3744.31,3741.0,3743.15,1833570.0
1753018440,3743.15,3745.3,3742.7,3742.99,1061526.0
1753018500,3742.89,3743.77,3742.14,3743.1,676308.0
1753018560,3742.78,3744.17,3742.47,3743.66,417046.0
1753018620,3743.66,3744.71,3742.5,3742.5,1373646.0
1753018680,3742.5,3743.48,3742.1,3742.1,278718.0
1753018740,3742.11,3743.8,3741.32,3741.32,563654.0
1753018800,3741.33,3741.33,3738.08,3739.41,2448312.0
1753018860,3739.41,3739.43,3737.84,3738.62,1107468.0
1753018920,3738.61,3739.4,3737.22,3737.23,672282.0
1753018980,3737.23,3737.78,3735.05,3736.28,1542512.0
1753019040,3736.28,3737.73,3735.99,3737.73,399736.0
1753019100,3737.73,3741.56,3737.73,3741.49,1253354.0
1753019160,3741.5,3741.79,3739.39,3740.15,824250.0
1753019220,3741.51,3744.65,3741.51,3742.41,1292264.0
1753019280,3742.4,3742.83,3740.23,3740.23,667340.0
1753019340,3740.13,3744.71,3740.13,3744.71,1021390.0
1753019400,3744.71,3745.96,3743.31,3745.09,2245282.0
1753019460,3745.1,3747.7,3745.1,3747.0,1039618.0
1753019520,3747.0,3749.35,3746.99,3749.22,1182364.0
1753019580,3749.48,3752.03,3748.24,3750.89,2133884.0
1753019640,3750.89,3751.99,3747.68,3750.39,1320798.0
1753019700,3749.97,3750.71,3748.71,3749.84,590334.0
1753019760,3749.84,3751.26,3748.95,3751.23,511728.0
1753019820,3751.24,3751.24,3745.03,3748.72,1959268.0
1753019880,3748.72,3748.95,3747.02,3747.78,443496.0
1753019940,3747.77,3747.9,3747.31,3747.49,264998.0
1753020000,3747.5,3748.36,3746.18,3747.57,533262.0
1753020060,3747.58,3747.58,3745.49,3745.81,536742.0
1753020120,3745.81,3748.18,3745.81,3746.64,909620.0
1753020180,3746.64,3747.76,3745.33,3745.5,567280.0
1753020240,3745.73,3746.0,3743.54,3744.82,1361710.0
1753020300,3744.82,3746.65,3744.0,3746.65,419976.0
1753020360,3746.64,3753.59,3746.64,3753.15,2724576.0
1753020420,3753.16,3753.16,3749.65,3752.31,1329028.0
1753020480,3752.31,3752.76,3748.88,3749.63,1029948.0
1753020540,3749.52,3751.2,3738.22,3741.41,6525346.0
1753020600,3741.41,3744.41,3738.67,3739.01,5563876.0
1753020660,3739.01,3740.0,3732.48,3736.47,3610860.0
1753020720,3735.57,3737.17,3730.47,3731.01,3496096.0
1753020780,3731.01,3736.55,3727.71,3735.94,4663772.0
1753020840,3735.99,3740.89,3733.98,3740.19,1880204.0
1753020900,3740.73,3740.99,3733.6,3735.19,1636590.0
1753020960,3735.04,3743.86,3734.53,3743.39,2436730.0
1753021020,3743.75,3745.38,3742.19,3745.38,1270602.0
1753021080,3745.24,3748.93,3743.02,3747.6,2501654.0
1753021140,3747.9,3749.99,3743.46,3747.41,2162828.0
1753021200,3747.56,3752.16,3747.56,3750.2,2211434.0
1753021260,3750.19,3753.51,3749.57,3753.43,1589464.0
1753021320,3753.57,3753.57,3749.01,3749.01,1126908.0
1753021380,3749.02,3752.21,3748.01,3748.01,909036.0
1753021440,3748.27,3748.87,3744.2,3748.49,1089044.0
1753021500,3748.49,3751.17,3746.99,3748.18,627394.0
1753021560,3748.18,3749.59,3747.71,3748.5,326564.0
1753021620,3748.51,3749.59,3746.32,3746.58,484054.0
1753021680,3746.58,3747.36,3744.58,3744.69,572836.0
1753021740,3744.69,3746.02,3744.01,3746.01,703460.0
1753021800,3745.66,3748.46,3743.18,3746.29,850962.0
1753021860,3746.29,3746.73,3744.25,3746.73,451326.0
1753021920,3746.72,3747.37,3744.42,3744.8,343264.0
1753021980,3745.14,3746.59,3744.23,3744.52,401860.0
1753022040,3744.52,3747.99,3743.98,3745.89,735558.0
1753022100,3745.89,3750.35,3745.89,3750.35,1276064.0
1753022160,3750.53,3751.74,3750.47,3751.35,737008.0
1753022220,3751.35,3751.5,3748.0,3748.98,690818.0
1753022280,3748.98,3751.38,3748.53,3750.99,533352.0
1753022340,3750.99,3751.0,3747.83,3748.69,641264.0
1753022400,3748.68,3750.0,3748.32,3749.65,386082.0
1753022460,3749.65,3749.65,3745.56,3746.98,751050.0
1753022520,3746.98,3747.62,3745.93,3746.62,592258.0
1753022580,3746.62,3746.62,3741.97,3743.42,1347166.0
1753022640,3743.39,3743.39,3740.01,3743.08,2239620.0
1753022700,3743.3,3743.98,3741.0,3741.01,987956.0
1753022760,3741.01,3745.0,3741.0,3744.99,679940.0
1753022820,3744.81,3747.0,3743.32,3745.88,899528.0
1753022880,3745.71,3746.99,3744.14,3746.0,627822.0
1753022940,3745.99,3747.35,3744.28,3747.34,534520.0
1753023000,3747.62,3749.0,3747.48,3748.99,923836.0
1753023060,3749.0,3750.0,3746.08,3747.91,1436984.0
1753023120,3748.31,3750.6,3748.31,3750.14,855716.0
1753023180,3750.13,3750.6,3748.02,3748.04,664334.0
1753023240,3747.83,3748.3,3745.38,3747.42,527936.0
1753023300,3747.43,3749.29,3745.01,3749.28,1110572.0
1753023360,3749.12,3753.99,3748.65,3752.65,1429988.0
1753023420,3752.58,3754.2,3750.57,3751.9,947728.0
1753023480,3751.9,3755.0,3750.01,3754.99,1270922.0
1753023540,3755.0,3768.0,3754.99,3766.57,11160206.0
1753023600,3766.72,3767.5,3759.65,3761.37,4176104.0
1753023660,3761.37,3762.23,3755.87,3759.6,3955674.0
1753023720,3758.91,3760.5,3755.75,3757.31,3234078.0
1753023780,3757.47,3760.49,3756.2,3756.54,2022024.0
1753023840,3756.54,3759.5,3756.33,3757.75,752978.0
1753023900,3757.75,3759.5,3756.72,3756.73,826902.0
1753023960,3756.72,3756.73,3749.28,3751.93,3388962.0
1753024020,3751.94,3756.89,3751.91,3756.66,1357174.0
1753024080,3756.65,3759.0,3755.0,3756.27,833700.0
1753024140,3756.27,3758.32,3755.41,3757.81,532376.0
1753024200,3757.8,3759.8,3757.71,3759.29,822980.0
1753024260,3759.29,3760.0,3758.06,3760.0,719372.0
1753024320,3759.42,3763.52,3759.42,3762.73,2205156.0
1753024380,3762.94,3763.0,3756.35,3760.0,1286522.0
1753024440,3760.0,3762.99,3758.92,3762.99,696356.0
1753024500,3762.99,3763.27,3758.23,3759.12,832504.0
1753024560,3759.11,3759.12,3755.0,3755.0,1286762.0
1753024620,3755.0,3757.0,3754.32,3755.99,1747654.0
1753024680,3755.99,3757.86,3755.32,3755.32,518924.0
1753024740,3755.21,3755.94,3752.42,3753.06,1279856.0
1753024800,3753.06,3755.93,3753.05,3755.29,583724.0
1753024860,3755.3,3755.3,3751.0,3751.91,1638030.0
1753024920,3751.9,3753.18,3749.99,3750.49,2987180.0
1753024980,3750.5,3751.41,3747.47,3747.66,1571642.0
1753025040,3747.66,3754.84,3747.18,3752.1,1895234.0
1753025100,3752.09,3752.59,3749.17,3752.54,1299426.0
1753025160,3752.54,3754.64,3750.31,3750.39,757274.0
1753025220,3750.39,3754.5,3750.39,3754.49,453400.0
1753025280,3754.49,3755.77,3753.25,3753.51,665934.0
1753025340,3753.51,3756.0,3753.37,3755.36,608826.0
1753025400,3755.36,3756.0,3754.22,3756.0,604316.0
1753025460,3756.0,3762.15,3755.77,3762.15,3021860.0
1753025520,3762.3,3767.01,3761.53,3763.86,5322432.0
1753025580,3763.46,3780.97,3758.26,3778.49,9590982.0
1753025640,3777.85,3782.0,3772.26,3774.31,15727732.0
1753025700,3774.31,3780.22,3773.73,3775.45,5216672.0
1753025760,3775.32,3778.05,3772.52,3773.31,2688398.0
1753025820,3773.52,3778.32,3767.96,3769.01,3071156.0
1753025880,3769.37,3769.37,3765.2,3767.15,3101202.0
1753025940,3767.15,3769.64,3764.53,3769.0,2707902.0
1753026000,3769.0,3775.89,3769.0,3770.42,3562418.0
1753026060,3770.16,3773.67,3766.76,3773.67,1462540.0
1753026120,3773.52,3779.68,3770.85,3771.0,4058536.0
1753026180,3771.0,3771.01,3767.58,3767.58,1125606.0
1753026240,3767.58,3770.49,3767.38,3770.2,1453878.0
1753026300,3770.2,3770.58,3767.63,3770.58,895632.0
1753026360,3770.57,3774.76,3770.16,3773.23,1650162.0
1753026420,3773.2,3774.23,3771.56,3772.99,1111714.0
1753026480,3772.99,3775.79,3772.51,3774.65,1334882.0
1753026540,3774.65,3780.32,3774.43,3780.02,4458558.0
1753026600,3780.28,3785.88,3777.76,3784.01,10113048.0
1753026660,3783.99,3788.88,3781.3,3784.8,5466570.0
1753026720,3784.8,3789.41,3782.34,3788.38,5973616.0
1753026780,3788.39,3789.27,3785.78,3789.11,5701972.0
1753026840,3789.04,3789.04,3786.43,3786.43,2730108.0
1753026900,3786.39,3787.99,3782.1,3785.28,3815220.0
1753026960,3785.29,3787.81,3783.54,3783.8,1709870.0
1753027020,3783.72,3789.07,3782.18,3786.22,4243690.0
1753027080,3786.14,3787.11,3784.23,3786.22,1663348.0
1753027140,3785.95,3785.95,3783.53,3785.38,1435512.0
1753027200,3785.39,3786.64,3783.42,3785.79,1880566.0
1753027260,3785.99,3795.34,3785.21,3790.26,5765004.0
1753027320,3790.59,3793.75,3788.75,3791.14,7658788.0
1753027380,3791.39,3793.88,3790.37,3793.88,4102096.0
1753027440,3793.56,3793.57,3783.01,3783.23,5004182.0
1753027500,3783.3,3783.3,3776.12,3776.99,8305114.0
1753027560,3776.99,3785.03,3776.99,3779.78,4914160.0
1753027620,3779.78,3781.03,3778.0,3779.28,1550870.0
1753027680,3779.27,3780.92,3778.32,3780.0,1905592.0
1753027740,3780.0,3780.0,3773.52,3773.54,4175136.0
1753027800,3773.24,3773.76,3769.22,3770.29,7171924.0
1753027860,3770.29,3777.71,3770.29,3776.62,3100218.0
1753027920,3776.53,3781.36,3776.47,3779.2,1933662.0
1753027980,3779.2,3782.84,3779.2,3782.47,1535152.0
1753028040,3782.48,3782.48,3775.11,3775.14,1126316.0
1753028100,3775.15,3775.72,3768.57,3775.72,7952782.0
1753028160,3775.72,3778.73,3774.73,3774.73,947944.0
1753028220,3774.58,3776.0,3773.66,3775.22,603326.0
1753028280,3775.22,3775.22,3771.72,3773.38,1943218.0
1753028340,3773.37,3773.38,3756.83,3767.61,8407760.0
1753028400,3767.6,3768.56,3764.53,3766.56,4214814.0
1753028460,3766.02,3769.94,3765.71,3768.45,1044072.0
1753028520,3768.45,3771.62,3768.45,3768.9,966758.0
1753028580,3769.28,3770.0,3764.18,3764.19,998506.0
1753028640,3764.21,3769.33,3763.5,3767.32,2573534.0
1753028700,3767.33,3771.55,3766.95,3771.17,795238.0
1753028760,3771.17,3776.56,3770.58,3776.56,3201380.0
1753028820,3776.56,3776.56,3772.26,3776.11,1304470.0
1753028880,3776.4,3791.36,3776.4,3788.1,7525420.0
1753028940,3788.01,3790.99,3783.69,3790.99,3418270.0
1753029000,3790.99,3793.79,3785.82,3786.38,5260952.0
1753029060,3786.39,3793.0,3786.12,3791.98,3033228.0
1753029120,3791.86,3799.49,3791.51,3795.98,5095316.0
1753029180,3795.99,3797.19,3793.31,3795.68,2694124.0
1753029240,3795.68,3799.23,3793.13,3798.78,4605570.0
1753029300,3798.97,3798.99,3796.04,3796.31,2688340.0
1753029360,3796.05,3796.05,3785.74,3790.0,6062018.0
1753029420,3790.0,3793.84,3789.27,3792.29,3152338.0
1753029480,3792.29,3795.0,3792.29,3793.97,1251576.0
1753029540,3793.98,3796.59,3793.97,3796.18,1538198.0
1753029600,3796.17,3812.14,3794.8,3810.59,19528502.0
1753029660,3809.89,3809.89,3804.04,3808.15,7354984.0
1753029720,3808.15,3810.0,3803.59,3810.0,4242582.0
1753029780,3810.0,3813.83,3807.54,3810.49,10715440.0
1753029840,3810.49,3815.56,3809.7,3810.97,6758556.0
1753029900,3810.8,3810.8,3805.79,3809.17,4434744.0
1753029960,3809.17,3814.7,3808.0,3809.57,6693120.0
1753030020,3809.56,3814.0,3809.27,3810.29,2441886.0
1753030080,3809.92,3810.79,3803.72,3809.36,3806872.0
1753030140,3808.83,3814.77,3807.67,3814.15,3274442.0
1753030200,3814.14,3822.62,3813.72,3816.33,13976164.0
1753030260,3816.21,3816.21,3810.0,3812.03,3614644.0
1753030320,3812.03,3813.63,3810.58,3812.16,2938634.0
1753030380,3812.16,3815.0,3810.81,3813.46,2191018.0
1753030440,3813.46,3814.44,3812.38,3812.72,1380746.0
1753030500,3812.72,3813.73,3806.61,3809.56,3361448.0
1753030560,3809.56,3809.56,3806.0,3807.41,2268402.0
1753030620,3807.42,3808.71,3805.35,3805.56,1892872.0
1753030680,3805.51,3806.19,3803.51,3805.15,2046598.0
1753030740,3805.15,3808.96,3804.42,3808.96,1205612.0
1753030800,3808.95,3808.96,3786.11,3789.01,13037542.0
1753030860,3787.2,3788.03,3778.77,3785.4,18051246.0
1753030920,3785.41,3785.56,3778.74,3781.52,7199860.0
1753030980,3781.58,3781.64,3771.23,3781.48,10503222.0
1753031040,3781.48,3781.87,3775.83,3781.87,5311928.0
1753031100,3782.1,3786.53,3779.86,3785.66,4427408.0
1753031160,3785.01,3785.37,3777.62,3782.93,6132154.0
1753031220,3782.99,3786.64,3782.99,3784.53,2112360.0
1753031280,3784.54,3787.53,3776.72,3776.72,2589468.0
1753031340,3776.86,3784.11,3775.2,3778.32,8128672.0
1753031400,3778.32,3778.72,3765.53,3769.8,9599618.0
1753031460,3769.71,3773.83,3768.88,3772.26,5236766.0
1753031520,3772.26,3774.47,3770.72,3771.13,2109310.0
1753031580,3771.56,3774.05,3770.32,3774.05,2306886.0
1753031640,3774.17,3776.0,3773.99,3774.9,1385778.0
1753031700,3775.69,3775.75,3763.46,3767.67,6240764.0
1753031760,3767.07,3772.73,3766.06,3766.98,2181678.0
1753031820,3767.38,3776.0,3767.38,3774.95,1844970.0
1753031880,3774.94,3781.76,3774.64,3780.01,2770784.0
1753031940,3779.71,3783.23,3779.71,3781.31,2076530.0
1753032000,3781.31,3785.93,3781.3,3785.73,2463128.0
1753032060,3785.27,3785.52,3782.0,3782.1,1527576.0
1753032120,3782.1,3783.72,3781.17,3782.78,852026.0
1753032180,3782.51,3782.51,3776.56,3777.86,1544862.0
1753032240,3778.43,3779.13,3777.19,3779.12,675034.0
1753032300,3779.12,3779.45,3774.67,3774.73,900500.0
1753032360,3774.71,3775.87,3768.26,3769.39,1711318.0
1753032420,3769.76,3770.15,3764.31,3767.77,3355164.0
1753032480,3767.77,3773.5,3767.77,3772.85,1897940.0
1753032540,3772.85,3775.36,3772.62,3773.01,1215268.0
1753032600,3773.01,3773.79,3769.5,3770.73,782956.0
1753032660,3770.74,3773.6,3769.31,3773.58,1281706.0
1753032720,3773.58,3774.43,3771.09,3774.43,1146078.0
1753032780,3774.43,3781.71,3774.43,3781.25,1597932.0
1753032840,3781.24,3781.67,3775.94,3776.02,1354752.0
1753032900,3776.02,3776.81,3771.25,3772.01,1236716.0
1753032960,3772.01,3777.23,3771.87,3771.88,1400994.0
1753033020,3771.88,3773.42,3770.71,3771.31,704774.0
1753033080,3771.31,3774.72,3771.31,3772.77,1003372.0
1753033140,3772.77,3775.13,3772.77,3774.14,800204.0
1753033200,3774.15,3774.15,3748.02,3750.54,19283398.0
1753033260,3751.32,3757.65,3747.16,3751.25,16018896.0
1753033320,3750.76,3755.54,3747.43,3753.67,4136512.0
1753033380,3753.86,3758.81,3752.47,3754.68,3119698.0
1753033440,3754.69,3757.97,3749.7,3757.96,3504864.0
1753033500,3757.97,3757.99,3748.44,3748.78,2776112.0
1753033560,3748.53,3754.95,3742.96,3754.35,8024698.0
1753033620,3754.67,3755.64,3751.59,3753.25,2345638.0
1753033680,3753.0,3754.78,3746.44,3748.41,3819530.0
1753033740,3748.41,3755.37,3748.0,3750.22,7622238.0
1753033800,3750.0,3753.6,3750.0,3751.81,1226750.0
1753033860,3751.8,3753.16,3746.66,3749.15,2785216.0
1753033920,3748.95,3749.5,3748.15,3748.3,1441466.0
1753033980,3748.61,3749.31,3736.0,3738.55,15547146.0
1753034040,3738.94,3741.59,3731.41,3737.35,11903678.0
1753034100,3737.34,3745.39,3736.18,3741.17,10940540.0
1753034160,3741.11,3741.17,3738.01,3738.99,1627206.0
1753034220,3738.99,3741.62,3737.21,3737.32,2251432.0
1753034280,3737.31,3742.0,3736.93,3740.66,1907552.0
1753034340,3740.83,3743.13,3735.24,3738.22,3380936.0
1753034400,3738.22,3744.66,3737.85,3744.52,2770354.0
1753034460,3744.52,3744.57,3742.73,3744.57,1629934.0
1753034520,3744.67,3751.99,3744.67,3750.81,7200748.0
1753034580,3749.88,3752.36,3748.61,3750.17,3704326.0
1753034640,3750.16,3751.42,3749.53,3749.53,1423924.0
1753034700,3750.29,3751.72,3749.19,3751.32,1490718.0
1753034760,3751.01,3756.15,3751.01,3755.54,2274362.0
1753034820,3755.55,3756.61,3750.0,3750.0,1271128.0
1753034880,3750.0,3754.57,3750.0,3751.18,2179774.0
1753034940,3751.18,3752.47,3746.95,3749.02,2795780.0
1753035000,3749.01,3750.81,3747.56,3748.24,956306.0
1753035060,3748.25,3748.25,3742.53,3747.94,3360640.0
1753035120,3748.34,3748.34,3743.75,3747.01,2076906.0
1753035180,3747.02,3747.02,3743.65,3743.99,659732.0
1753035240,3743.99,3746.5,3743.99,3745.99,2115730.0
1753035300,3746.0,3747.41,3740.7,3742.08,3511052.0
1753035360,3742.08,3744.47,3738.09,3739.03,3619676.0
1753035420,3738.47,3738.47,3729.57,3734.06,5648222.0
1753035480,3733.67,3738.33,3731.01,3737.41,3421942.0
1753035540,3736.92,3738.15,3734.7,3736.01,1235718.0
1753035600,3736.01,3737.0,3734.18,3735.17,1368352.0
1753035660,3735.62,3740.0,3735.48,3740.0,1283000.0
1753035720,3740.0,3741.38,3738.81,3740.55,979200.0
1753035780,3740.55,3744.9,3739.01,3744.17,3919190.0
1753035840,3744.32,3745.51,3742.88,3745.46,1133526.0
1753035900,3745.46,3747.54,3744.6,3746.99,1510098.0
1753035960,3747.38,3748.82,3746.4,3746.41,793606.0
1753036020,3746.4,3750.4,3746.4,3749.37,1269608.0
1753036080,3749.36,3754.92,3749.01,3752.98,3442624.0
1753036140,3752.45,3752.9,3748.74,3749.1,1405156.0
1753036200,3749.11,3749.57,3741.0,3741.62,3808150.0
1753036260,3742.21,3748.0,3742.04,3748.0,968226.0
1753036320,3747.78,3747.78,3742.14,3743.0,654132.0
1753036380,3743.0,3743.36,3740.47,3740.61,980162.0
1753036440,3740.51,3747.2,3738.3,3747.2,1878582.0
1753036500,3747.19,3749.64,3744.9,3748.93,1115072.0
1753036560,3748.57,3748.94,3745.13,3745.69,494250.0
1753036620,3745.69,3748.47,3745.69,3747.98,356746.0
1753036680,3747.99,3748.7,3743.51,3743.8,922668.0
1753036740,3743.8,3745.99,3743.45,3745.1,406318.0
1753036800,3744.72,3746.74,3742.36,3745.83,723830.0
1753036860,3745.65,3745.65,3742.02,3743.06,515682.0
1753036920,3743.06,3747.35,3742.56,3744.61,740184.0
1753036980,3744.62,3745.44,3743.08,3744.16,364886.0
1753037040,3744.16,3745.33,3744.16,3745.2,272916.0
1753037100,3745.21,3751.17,3745.2,3750.14,1226080.0
1753037160,3750.14,3753.83,3749.65,3753.5,1315520.0
1753037220,3753.49,3755.07,3752.21,3753.48,1675926.0
1753037280,3753.49,3754.45,3752.23,3753.48,1188790.0
1753037340,3753.48,3755.08,3743.07,3743.07,2361884.0
1753037400,3747.19,3749.41,3744.99,3748.23,2081048.0
1753037460,3748.24,3750.31,3748.23,3749.64,754884.0
1753037520,3749.65,3749.65,3747.23,3747.75,608652.0
1753037580,3747.75,3748.85,3747.24,3748.7,448514.0
1753037640,3748.34,3748.76,3746.41,3748.72,537818.0
1753037700,3748.72,3751.94,3748.09,3751.93,718914.0
1753037760,3751.93,3753.22,3749.66,3752.37,550160.0
1753037820,3752.37,3752.72,3750.65,3751.95,863648.0
1753037880,3751.95,3751.96,3750.02,3750.63,627146.0
1753037940,3750.64,3750.64,3749.0,3749.01,512868.0
1753038000,3749.01,3749.01,3745.01,3745.01,1205396.0
1753038060,3745.01,3747.17,3744.76,3747.06,825270.0
1753038120,3747.09,3747.5,3743.95,3746.92,1386156.0
1753038180,3746.92,3746.92,3744.47,3746.02,713294.0
1753038240,3746.2,3750.0,3746.0,3748.9,477500.0
1753038300,3748.89,3750.56,3747.53,3749.58,2017388.0
1753038360,3749.59,3749.59,3743.85,3744.56,2615594.0
1753038420,3744.85,3749.51,3744.85,3748.31,893158.0
1753038480,3748.3,3749.72,3748.2,3748.2,243150.0
1753038540,3748.2,3751.91,3747.71,3751.91,751452.0
1753038600,3751.91,3756.69,3751.55,3755.02,2213270.0
1753038660,3755.35,3756.08,3753.64,3754.33,3048322.0
1753038720,3754.33,3756.0,3753.57,3754.34,899844.0
1753038780,3754.35,3756.69,3754.0,3756.69,624936.0
1753038840,3756.89,3759.38,3756.63,3757.71,1678332.0
1753038900,3757.54,3763.4,3757.2,3761.01,3196712.0
1753038960,3760.84,3761.33,3752.2,3752.87,2394872.0
1753039020,3752.7,3759.69,3752.18,3757.81,2834494.0
1753039080,3757.82,3760.24,3757.81,3758.57,650712.0
1753039140,3758.56,3758.57,3755.0,3755.0,577592.0
1753039200,3755.01,3758.13,3755.0,3757.93,289384.0
1753039260,3757.93,3758.56,3757.23,3757.69,400874.0
1753039320,3757.69,3757.69,3755.16,3755.84,568664.0
1753039380,3755.84,3756.86,3754.61,3756.52,866408.0
1753039440,3756.52,3758.0,3755.49,3757.42,898408.0
1753039500,3757.42,3761.35,3756.2,3761.35,1997554.0
1753039560,3761.35,3762.75,3760.28,3762.75,2562062.0
1753039620,3762.74,3762.75,3761.61,3761.61,923292.0
1753039680,3761.52,3762.7,3760.33,3760.33,552644.0
1753039740,3760.33,3760.75,3759.15,3760.6,576316.0
1753039800,3760.59,3760.6,3759.35,3760.15,547956.0
1753039860,3760.14,3760.21,3758.0,3758.01,382566.0
1753039920,3758.0,3758.01,3755.69,3756.25,525500.0
1753039980,3757.32,3770.83,3757.32,3770.08,4898328.0
1753040040,3770.23,3771.37,3766.68,3771.34,3086648.0
1753040100,3771.33,3771.34,3769.5,3770.72,1201126.0
1753040160,3770.72,3770.95,3765.05,3765.61,1301036.0
1753040220,3765.6,3770.73,3765.33,3770.73,1039640.0
1753040280,3770.73,3771.24,3768.78,3769.89,887836.0
1753040340,3769.88,3769.88,3765.8,3765.81,560962.0
1753040400,3765.81,3768.83,3765.81,3768.2,528948.0
1753040460,3768.2,3769.0,3765.0,3765.0,590456.0
1753040520,3765.0,3766.68,3764.01,3765.74,532602.0
1753040580,3765.74,3765.74,3763.0,3764.46,619332.0
1753040640,3764.47,3764.47,3759.57,3760.46,862868.0
1753040700,3760.46,3764.44,3760.3,3763.25,500940.0
1753040760,3763.24,3765.97,3763.24,3764.77,764520.0
1753040820,3764.77,3766.16,3763.74,3765.51,276104.0
1753040880,3765.52,3766.6,3763.98,3766.1,564500.0
1753040940,3766.1,3766.1,3763.22,3764.17,266842.0
1753041000,3764.17,3764.18,3761.53,3761.54,293638.0
1753041060,3761.54,3764.1,3760.85,3762.92,501804.0
1753041120,3762.92,3763.87,3761.01,3761.86,282736.0
1753041180,3761.86,3762.34,3760.55,3761.09,462508.0
1753041240,3761.09,3763.83,3761.09,3763.13,729836.0
1753041300,3763.13,3763.44,3756.0,3756.62,1181270.0
1753041360,3756.61,3757.36,3755.68,3755.8,1045496.0
1753041420,3755.92,3757.32,3755.81,3756.46,678280.0
1753041480,3756.47,3757.23,3754.95,3756.32,1003250.0
1753041540,3756.32,3757.37,3746.82,3747.19,4666430.0
1753041600,3748.85,3751.56,3748.01,3748.01,4685730.0
1753041660,3748.01,3748.88,3742.29,3743.54,2118142.0
1753041720,3743.02,3743.02,3732.57,3734.81,5658200.0
1753041780,3735.08,3735.72,3720.29,3725.51,13123638.0
1753041840,3725.73,3726.88,3719.0,3725.79,9802876.0
1753041900,3725.7,3725.7,3716.53,3723.98,6968514.0
1753041960,3724.26,3732.86,3722.91,3732.83,4259306.0
1753042020,3731.39,3736.26,3725.96,3727.52,5154032.0
1753042080,3728.0,3732.94,3726.15,3731.27,1267812.0
1753042140,3731.74,3731.8,3728.05,3731.46,991124.0
1753042200,3731.46,3731.46,3726.33,3726.33,986424.0
1753042260,3726.27,3731.56,3725.77,3731.3,2077584.0
1753042320,3731.3,3732.83,3729.36,3730.03,988044.0
1753042380,3730.02,3733.66,3729.15,3733.66,1190218.0
1753042440,3733.87,3735.84,3731.95,3735.84,1183302.0
1753042500,3735.84,3740.48,3735.84,3739.42,2092346.0
1753042560,3739.01,3739.24,3735.96,3738.96,1182944.0
1753042620,3738.99,3740.92,3738.29,3738.76,868850.0
1753042680,3738.76,3739.0,3736.81,3739.0,576768.0
1753042740,3739.0,3740.0,3738.01,3738.5,1352904.0
1753042800,3738.5,3739.29,3733.81,3733.82,1463784.0
1753042860,3734.0,3735.0,3729.1,3729.48,1527152.0
1753042920,3729.47,3736.15,3728.65,3733.99,1109540.0
1753042980,3733.98,3735.99,3733.98,3734.76,319858.0
1753043040,3734.77,3736.92,3733.54,3736.91,396344.0
1753043100,3736.92,3741.44,3736.46,3741.03,1303908.0
1753043160,3741.03,3741.27,3737.81,3739.53,712532.0
1753043220,3739.53,3739.64,3734.69,3734.69,426914.0
1753043280,3734.69,3737.0,3734.69,3736.95,335764.0
1753043340,3736.96,3738.28,3736.34,3737.69,600356.0
1753043400,3737.69,3741.32,3736.13,3740.44,634150.0
1753043460,3740.45,3741.03,3738.65,3741.02,885126.0
1753043520,3741.03,3743.34,3739.89,3743.34,776350.0
1753043580,3743.33,3743.71,3741.32,3743.39,1109058.0
1753043640,3743.39,3746.84,3740.0,3740.01,2068312.0
1753043700,3740.0,3741.24,3739.17,3740.91,271424.0
1753043760,3740.91,3743.28,3740.23,3740.56,276086.0
1753043820,3740.56,3743.77,3739.34,3743.01,479620.0
1753043880,3743.02,3743.91,3742.4,3743.4,416000.0
1753043940,3743.39,3745.28,3742.42,3744.17,649804.0
1753044000,3743.72,3743.72,3740.65,3742.5,406584.0
1753044060,3742.5,3744.48,3742.46,3744.48,203532.0
1753044120,3744.48,3745.3,3743.63,3744.99,701476.0
1753044180,3744.69,3746.31,3743.02,3743.02,891700.0
1753044240,3743.02,3746.96,3743.02,3746.96,194682.0
1753044300,3746.82,3748.49,3744.52,3747.74,962300.0
1753044360,3748.47,3748.47,3745.06,3745.76,623274.0
1753044420,3745.39,3747.59,3745.29,3747.58,681276.0
1753044480,3747.59,3748.31,3746.86,3748.09,584396.0
1753044540,3748.49,3751.8,3748.07,3750.91,1657982.0
1753044600,3750.92,3751.26,3749.33,3749.62,485456.0
1753044660,3749.62,3750.45,3749.21,3749.81,343036.0
1753044720,3749.66,3750.45,3748.06,3750.36,814110.0
1753044780,3750.36,3752.95,3750.0,3752.75,647276.0
1753044840,3752.74,3753.0,3748.85,3750.59,620982.0
1753044900,3750.59,3751.73,3749.36,3750.3,826254.0
1753044960,3750.3,3750.3,3740.69,3742.85,1524864.0
1753045020,3742.93,3744.32,3740.79,3742.22,1020590.0
1753045080,3742.22,3743.68,3740.51,3740.52,389266.0
1753045140,3740.51,3741.07,3738.0,3738.89,1588912.0
1753045200,3738.89,3739.28,3731.06,3731.6,2553124.0
1753045260,3732.16,3735.87,3730.05,3734.91,1386730.0
1753045320,3734.49,3734.91,3730.83,3731.59,781672.0
1753045380,3731.28,3731.28,3728.24,3729.08,1036220.0
1753045440,3729.08,3729.55,3727.56,3728.1,1659050.0
1753045500,3728.09,3733.45,3727.49,3731.42,1336538.0
1753045560,3731.41,3736.31,3728.31,3729.29,3379290.0
1753045620,3729.29,3730.55,3729.0,3729.31,476002.0
1753045680,3729.3,3730.67,3728.65,3730.67,662706.0
1753045740,3730.67,3730.84,3726.56,3728.11,1191244.0
1753045800,3728.11,3731.68,3728.11,3731.68,497176.0
1753045860,3731.68,3731.68,3726.7,3728.55,688072.0
1753045920,3728.33,3729.46,3726.15,3727.39,2064638.0
1753045980,3727.39,3727.89,3726.07,3727.08,596796.0
1753046040,3727.07,3736.09,3727.07,3733.48,1463662.0
1753046100,3733.61,3733.61,3730.2,3730.98,510580.0
1753046160,3731.12,3733.38,3730.01,3733.22,622600.0
1753046220,3733.22,3736.54,3731.38,3736.54,749312.0
1753046280,3736.99,3738.06,3736.07,3736.56,682302.0
1753046340,3736.56,3736.84,3734.47,3736.61,518692.0
1753046400,3736.61,3737.1,3735.56,3737.1,465812.0
1753046460,3737.09,3744.9,3736.4,3742.93,2136716.0
1753046520,3742.92,3748.6,3740.99,3743.06,2132184.0
1753046580,3743.13,3747.0,3741.74,3747.0,1188278.0
1753046640,3746.99,3752.35,3745.89,3751.78,1070592.0
1753046700,3751.78,3760.01,3750.57,3755.67,5355088.0
1753046760,3755.82,3763.98,3751.57,3759.99,4125942.0
1753046820,3759.99,3762.26,3754.64,3758.49,2629106.0
1753046880,3758.5,3758.5,3753.94,3758.43,1105172.0
1753046940,3758.42,3762.62,3757.08,3758.85,2091804.0
1753047000,3758.85,3762.33,3757.53,3762.33,1304472.0
1753047060,3762.32,3763.94,3761.0,3761.71,1494660.0
1753047120,3761.59,3761.65,3757.83,3758.63,1402574.0
1753047180,3759.11,3763.28,3758.67,3762.57,1302500.0
1753047240,3762.56,3764.52,3760.3,3764.16,1321558.0
1753047300,3764.17,3764.17,3762.39,3763.25,488804.0
1753047360,3763.25,3764.53,3757.81,3758.3,851144.0
1753047420,3758.3,3758.3,3750.02,3750.27,1683092.0
1753047480,3750.27,3756.13,3750.27,3755.4,807932.0
1753047540,3755.4,3756.96,3755.08,3756.44,327436.0
1753047600,3756.44,3757.94,3754.41,3757.17,616716.0
1753047660,3757.16,3764.49,3756.4,3760.44,1363198.0
1753047720,3760.6,3763.85,3760.5,3762.64,667388.0
1753047780,3762.41,3767.16,3761.16,3764.29,1525452.0
1753047840,3763.59,3763.59,3760.58,3761.42,552476.0
1753047900,3761.42,3764.17,3760.03,3763.74,499862.0
1753047960,3763.74,3765.36,3762.24,3765.36,602352.0
1753048020,3765.64,3767.67,3765.58,3766.99,827338.0
1753048080,3766.99,3769.66,3766.99,3767.65,1195802.0
1753048140,3767.64,3767.88,3764.0,3767.86,930948.0
1753048200,3767.87,3768.0,3765.14,3768.0,601036.0
1753048260,3768.0,3769.54,3767.99,3768.81,600770.0
1753048320,3768.81,3771.0,3768.81,3770.99,1249788.0
1753048380,3770.99,3771.74,3767.29,3768.51,803644.0
1753048440,3768.5,3768.61,3765.44,3766.47,602814.0
1753048500,3766.47,3768.36,3766.06,3767.85,301200.0
1753048560,3767.85,3768.78,3766.5,3766.51,452712.0
1753048620,3766.51,3767.57,3766.0,3767.08,829352.0
1753048680,3767.09,3767.09,3764.0,3765.53,1040596.0
1753048740,3765.53,3769.0,3765.03,3768.99,743638.0
1753048800,3768.99,3770.48,3752.86,3755.32,3415540.0
1753048860,3754.99,3757.45,3751.0,3755.22,1982670.0
1753048920,3754.41,3757.38,3754.25,3756.09,929204.0
1753048980,3756.1,3757.44,3752.56,3755.27,1241028.0
1753049040,3755.27,3755.66,3738.51,3741.84,7060254.0
1753049100,3742.19,3748.87,3742.19,3746.45,1690224.0
1753049160,3746.45,3752.23,3746.45,3750.08,1129942.0
1753049220,3750.08,3750.08,3739.45,3741.66,1795186.0
1753049280,3741.66,3743.07,3725.47,3730.76,8389142.0
1753049340,3730.99,3736.74,3728.1,3736.74,2473162.0
1753049400,3736.61,3736.61,3730.51,3730.87,1621482.0
1753049460,3730.68,3734.0,3730.34,3733.79,1075016.0
1753049520,3734.4,3735.62,3726.69,3727.09,1953440.0
1753049580,3728.85,3728.85,3718.52,3720.77,7476362.0
1753049640,3720.77,3725.62,3714.99,3721.97,6472150.0
1753049700,3721.97,3731.71,3718.26,3731.71,3630992.0
1753049760,3730.23,3730.24,3692.28,3694.62,30639110.0
1753049820,3690.17,3701.08,3684.54,3695.6,21591834.0
1753049880,3695.21,3697.43,3680.0,3695.71,16235054.0
1753049940,3695.51,3711.04,3694.77,3710.4,9039500.0
1753050000,3709.35,3718.34,3708.55,3715.34,5145186.0
1753050060,3715.34,3719.65,3708.29,3708.38,4661650.0
1753050120,3708.21,3712.49,3701.15,3711.28,4263900.0
1753050180,3711.01,3717.37,3710.11,3716.61,3240360.0
1753050240,3716.62,3719.83,3715.39,3715.41,2763438.0
1753050300,3715.18,3726.24,3715.01,3726.03,2756790.0
1753050360,3725.05,3726.12,3718.36,3721.51,5477588.0
1753050420,3721.51,3725.56,3721.21,3723.1,1354822.0
1753050480,3723.1,3723.85,3721.63,3722.44,1555952.0
1753050540,3722.44,3726.99,3720.23,3725.86,2196256.0
1753050600,3725.87,3725.87,3717.47,3718.06,3375152.0
1753050660,3718.27,3722.0,3710.59,3711.66,2727340.0
1753050720,3711.66,3728.64,3711.56,3726.53,2482574.0
1753050780,3726.83,3729.91,3725.56,3729.91,2887396.0
1753050840,3729.9,3730.96,3724.85,3727.68,2897326.0
1753050900,3727.95,3732.36,3727.56,3732.22,2590238.0
1753050960,3732.23,3743.56,3732.02,3740.0,4824216.0
1753051020,3739.56,3743.94,3739.39,3742.31,2346646.0
1753051080,3742.32,3742.61,3740.09,3741.57,1466692.0
1753051140,3741.56,3741.98,3731.57,3739.0,3025156.0
1753051200,3738.99,3740.79,3737.28,3740.34,871834.0
1753051260,3740.68,3744.44,3738.05,3741.32,2292982.0
1753051320,3740.52,3744.72,3740.0,3744.72,1670066.0
1753051380,3744.39,3746.28,3742.98,3746.27,1307884.0
1753051440,3746.06,3750.84,3746.06,3750.29,2654140.0
1753051500,3750.28,3751.94,3746.98,3751.89,2879988.0
1753051560,3751.89,3754.84,3744.44,3744.47,2378104.0
1753051620,3744.93,3754.22,3744.38,3754.22,2225678.0
1753051680,3754.22,3754.66,3747.16,3749.02,2858196.0
1753051740,3748.83,3753.86,3748.26,3753.67,1228832.0
1753051800,3753.68,3759.52,3752.64,3758.8,2980800.0
1753051860,3758.45,3758.45,3748.87,3748.98,1575656.0
1753051920,3749.09,3752.44,3746.52,3746.57,1867598.0
1753051980,3746.5,3755.29,3746.12,3750.73,2476132.0
1753052040,3750.78,3752.1,3748.33,3751.45,890562.0
1753052100,3751.17,3751.5,3745.49,3748.19,2049538.0
1753052160,3748.2,3750.35,3747.87,3748.29,671094.0
1753052220,3748.29,3752.3,3747.66,3749.03,1435812.0
1753052280,3749.04,3750.48,3748.06,3748.57,379784.0
1753052340,3748.57,3751.45,3745.26,3746.15,2459576.0
1753052400,3746.16,3746.16,3733.98,3734.32,4328494.0
1753052460,3734.36,3743.17,3733.53,3741.14,2063056.0
1753052520,3740.37,3740.61,3735.25,3738.22,3031538.0
1753052580,3738.31,3740.39,3736.18,3740.39,4568624.0
1753052640,3740.39,3741.07,3737.09,3738.97,1571490.0
1753052700,3738.96,3739.27,3734.25,3736.12,2497480.0
1753052760,3736.11,3740.53,3736.11,3739.27,870486.0
1753052820,3739.92,3743.2,3735.89,3743.2,1228996.0
1753052880,3743.07,3747.44,3742.71,3745.97,1474482.0
1753052940,3745.97,3747.23,3739.65,3742.39,720468.0
1753053000,3742.38,3745.0,3741.42,3742.12,513908.0
1753053060,3741.7,3745.27,3741.7,3743.99,471926.0
1753053120,3743.99,3743.99,3740.72,3743.1,727664.0
1753053180,3742.39,3744.0,3739.22,3743.88,906638.0
1753053240,3743.88,3745.0,3741.56,3744.45,401622.0
1753053300,3744.54,3748.06,3744.26,3744.26,641332.0
1753053360,3744.45,3748.43,3742.63,3745.06,517044.0
1753053420,3745.06,3750.57,3745.06,3750.57,901690.0
1753053480,3750.88,3753.27,3749.32,3750.86,1083504.0
1753053540,3750.86,3752.19,3750.09,3750.98,463706.0
1753053600,3751.17,3755.54,3749.81,3753.84,1129482.0
1753053660,3753.85,3753.85,3747.72,3747.72,900338.0
1753053720,3747.72,3750.87,3742.78,3749.57,906730.0
1753053780,3750.04,3750.04,3744.2,3744.52,957702.0
1753053840,3744.52,3749.99,3744.52,3749.99,474622.0
1753053900,3750.15,3752.31,3746.75,3748.57,674188.0
1753053960,3748.87,3750.99,3745.93,3750.99,375084.0
1753054020,3750.99,3751.78,3747.67,3749.14,375202.0
1753054080,3748.89,3748.89,3743.14,3743.66,584406.0
1753054140,3743.65,3743.65,3740.04,3742.66,865408.0
1753054200,3742.83,3746.0,3742.83,3745.99,959548.0
1753054260,3745.99,3748.39,3743.21,3743.21,556572.0
1753054320,3743.22,3745.81,3741.22,3741.78,664894.0
1753054380,3741.27,3744.08,3738.22,3738.22,753068.0
1753054440,3738.22,3739.87,3737.12,3739.25,945148.0
1753054500,3738.63,3739.17,3734.54,3736.61,1081158.0
1753054560,3736.32,3742.21,3732.18,3742.01,1864858.0
1753054620,3742.49,3749.16,3741.01,3748.84,1804770.0
1753054680,3748.71,3748.71,3740.87,3740.87,824188.0
1753054740,3741.5,3743.6,3738.43,3741.4,907508.0
1753054800,3741.39,3748.0,3741.39,3747.46,487292.0
1753054860,3747.47,3749.78,3747.46,3748.91,931408.0
1753054920,3748.32,3762.24,3748.32,3762.13,5747772.0
1753054980,3761.99,3767.05,3759.12,3760.46,6632222.0
1753055040,3760.46,3760.79,3757.37,3758.03,1142964.0
1753055100,3757.9,3764.16,3756.34,3763.96,1506864.0
1753055160,3763.97,3764.97,3760.14,3760.15,1019894.0
1753055220,3760.15,3760.15,3752.13,3752.13,960430.0
1753055280,3752.16,3755.58,3752.07,3753.88,928006.0
1753055340,3753.88,3765.03,3753.88,3765.03,4959008.0
1753055400,3764.78,3765.0,3756.41,3756.41,1140600.0
1753055460,3756.32,3761.34,3755.53,3759.6,448650.0
1753055520,3759.4,3759.97,3755.57,3755.57,414136.0
1753055580,3755.13,3757.35,3754.56,3757.06,497888.0
1753055640,3757.07,3757.17,3755.3,3755.3,321958.0
1753055700,3755.31,3761.49,3755.3,3760.02,944992.0
1753055760,3760.26,3765.9,3760.26,3764.02,2115878.0
1753055820,3764.03,3764.08,3758.41,3758.41,1159186.0
1753055880,3758.42,3758.42,3755.74,3757.37,751386.0
1753055940,3757.37,3758.17,3755.55,3755.68,318468.0
1753056000,3755.67,3756.07,3752.37,3752.74,924708.0
1753056060,3752.74,3753.76,3751.59,3753.0,744108.0
1753056120,3754.26,3754.26,3749.55,3751.46,1865082.0
1753056180,3751.46,3756.17,3751.46,3753.1,1365556.0
1753056240,3753.1,3753.1,3745.0,3746.6,2625802.0
1753056300,3746.58,3747.8,3740.6,3742.67,2284020.0
1753056360,3742.41,3747.08,3742.41,3744.91,2102620.0
1753056420,3745.48,3748.83,3745.48,3746.86,730976.0
1753056480,3747.26,3747.26,3742.07,3743.42,581872.0
1753056540,3743.32,3745.72,3742.51,3743.55,810870.0
1753056600,3743.56,3744.76,3738.18,3739.37,2356034.0
1753056660,3739.68,3743.58,3738.51,3743.36,914720.0
1753056720,3743.49,3743.49,3739.68,3741.01,803392.0
1753056780,3741.49,3741.5,3735.01,3735.15,1353728.0
1753056840,3735.94,3736.67,3730.86,3731.75,3687100.0
1753056900,3731.76,3733.68,3730.67,3730.69,1479902.0
1753056960,3730.68,3734.51,3728.2,3733.09,2339196.0
1753057020,3733.1,3734.25,3724.65,3726.67,4140670.0
1753057080,3726.46,3728.77,3725.1,3727.42,1853416.0
1753057140,3727.6,3729.65,3720.15,3720.16,4119444.0
1753057200,3720.15,3723.06,3719.05,3721.43,3661698.0
1753057260,3721.05,3721.15,3712.01,3717.33,5476916.0
1753057320,3717.33,3717.36,3709.93,3710.27,3837228.0
1753057380,3710.26,3712.0,3709.28,3710.52,2650994.0
1753057440,3710.52,3720.47,3710.51,3718.74,2491132.0
1753057500,3718.56,3724.71,3716.14,3724.71,3306862.0
1753057560,3724.39,3732.84,3723.51,3731.63,5321310.0
1753057620,3731.54,3731.99,3727.81,3728.74,2137410.0
1753057680,3728.96,3734.51,3728.96,3731.28,1943622.0
1753057740,3731.13,3732.87,3728.26,3728.75,1273068.0
1753057800,3728.76,3731.14,3728.75,3729.07,905176.0
1753057860,3728.01,3732.27,3724.51,3729.03,1514284.0
1753057920,3729.01,3731.31,3728.1,3729.88,1179274.0
1753057980,3729.88,3729.88,3724.53,3724.54,1079106.0
1753058040,3724.54,3726.05,3716.8,3719.75,2434604.0
1753058100,3721.48,3725.28,3720.45,3721.54,945690.0
1753058160,3721.9,3721.9,3712.01,3713.51,2124806.0
1753058220,3713.96,3728.14,3713.96,3728.0,1934262.0
1753058280,3727.89,3727.89,3719.75,3724.99,989034.0
1753058340,3724.99,3724.99,3719.52,3721.14,896470.0
1753058400,3720.91,3732.03,3720.91,3731.61,2019978.0
1753058460,3731.61,3731.61,3727.56,3728.72,723620.0
1753058520,3728.72,3734.7,3728.72,3733.71,1726928.0
1753058580,3733.39,3733.55,3723.07,3727.32,1573738.0
1753058640,3727.32,3729.39,3725.11,3728.03,643574.0
1753058700,3728.03,3729.24,3721.15,3721.15,734864.0
1753058760,3721.1,3727.73,3721.1,3724.5,739096.0
1753058820,3724.5,3726.51,3723.33,3726.51,870324.0
1753058880,3726.63,3736.76,3724.86,3736.69,2632024.0
1753058940,3736.31,3743.22,3731.96,3743.0,4753998.0
1753059000,3742.71,3742.72,3736.49,3739.67,1528426.0
1753059060,3739.67,3740.33,3734.45,3740.33,1604104.0
1753059120,3740.39,3740.68,3736.97,3737.97,574884.0
1753059180,3738.07,3746.14,3738.07,3744.72,1476282.0
1753059240,3744.71,3745.67,3739.05,3739.76,1242594.0
1753059300,3739.76,3741.04,3734.42,3736.17,1463866.0
1753059360,3736.18,3744.02,3736.13,3744.02,558106.0
1753059420,3744.02,3744.02,3741.62,3742.92,732858.0
1753059480,3742.92,3746.36,3741.62,3741.63,1286160.0
1753059540,3741.63,3746.82,3741.4,3746.13,841168.0
1753059600,3746.12,3750.0,3744.5,3744.51,2416722.0
1753059660,3744.51,3748.3,3743.26,3745.67,1141694.0
1753059720,3745.09,3748.96,3745.09,3747.7,719228.0
1753059780,3747.6,3752.27,3747.6,3751.28,1795216.0
1753059840,3751.27,3751.36,3747.48,3747.48,1225538.0
1753059900,3747.48,3751.8,3746.12,3749.77,1319314.0
1753059960,3749.77,3752.68,3747.62,3747.73,669188.0
1753060020,3747.43,3752.41,3745.53,3752.31,1191112.0
1753060080,3752.29,3753.18,3750.11,3750.6,621578.0
1753060140,3750.59,3752.16,3746.63,3746.63,873082.0
1753060200,3746.63,3746.66,3736.35,3737.77,2290264.0
1753060260,3738.17,3742.93,3737.45,3741.17,1087444.0
1753060320,3741.17,3743.75,3739.01,3743.75,915858.0
1753060380,3743.75,3746.62,3741.79,3742.68,505222.0
1753060440,3742.68,3743.96,3737.6,3738.04,896124.0
1753060500,3738.05,3742.14,3736.75,3740.59,964148.0
1753060560,3740.45,3740.7,3736.68,3737.0,741430.0
1753060620,3737.06,3743.74,3737.06,3741.44,496932.0
1753060680,3741.45,3741.72,3735.62,3737.91,657192.0
1753060740,3737.91,3739.76,3733.62,3734.02,1070498.0
1753060800,3734.02,3736.49,3732.62,3733.43,548972.0
1753060860,3733.43,3733.84,3724.41,3726.47,3646786.0
1753060920,3726.1,3731.72,3725.67,3727.75,1491812.0
1753060980,3727.75,3732.67,3726.27,3730.51,999808.0
1753061040,3730.51,3734.43,3728.7,3730.34,659350.0
1753061100,3730.79,3732.3,3726.18,3726.18,371512.0
1753061160,3726.01,3727.18,3721.2,3721.74,1325146.0
1753061220,3721.74,3725.26,3720.64,3723.54,1066014.0
1753061280,3723.54,3728.31,3722.8,3727.35,582914.0
1753061340,3727.35,3730.5,3726.47,3727.87,1140590.0
1753061400,3727.89,3731.7,3725.87,3731.7,1298378.0
1753061460,3731.7,3733.08,3728.81,3730.02,1311706.0
1753061520,3730.01,3730.02,3725.9,3727.43,1179592.0
1753061580,3726.3,3728.99,3716.78,3718.4,3182920.0
1753061640,3719.18,3722.92,3708.33,3708.33,6178240.0
1753061700,3706.81,3712.74,3706.81,3709.2,4993922.0
1753061760,3709.2,3709.2,3702.94,3703.46,5590472.0
1753061820,3703.45,3705.9,3701.66,3704.43,2986262.0
1753061880,3704.43,3705.91,3700.28,3700.87,2646548.0
1753061940,3700.87,3705.7,3700.87,3704.3,1637682.0
1753062000,3703.81,3712.0,3703.61,3711.69,2909554.0
1753062060,3711.96,3715.5,3710.82,3713.43,1374838.0
1753062120,3713.43,3713.43,3711.18,3711.18,690646.0
1753062180,3710.96,3712.51,3709.63,3711.78,826774.0
1753062240,3711.79,3712.74,3708.62,3709.32,768412.0
1753062300,3709.31,3710.87,3708.0,3709.6,924086.0
1753062360,3709.46,3710.52,3706.51,3707.7,871762.0
1753062420,3707.69,3711.0,3705.06,3710.47,1119850.0
1753062480,3710.47,3711.45,3706.78,3707.39,620794.0
1753062540,3707.38,3718.74,3707.38,3718.01,2237814.0
1753062600,3718.01,3721.0,3714.48,3720.16,1360512.0
1753062660,3720.17,3720.99,3718.87,3719.1,805904.0
1753062720,3719.22,3722.78,3719.22,3721.72,1284840.0
1753062780,3721.72,3724.42,3721.0,3723.94,529010.0
1753062840,3723.75,3724.8,3718.0,3718.89,1669830.0
1753062900,3718.89,3721.7,3718.64,3721.46,922154.0
1753062960,3721.47,3722.74,3720.15,3722.46,594544.0
1753063020,3722.54,3725.0,3721.64,3724.35,960500.0
1753063080,3724.35,3726.0,3723.17,3725.96,652904.0
1753063140,3725.96,3726.0,3722.87,3723.3,529286.0
1753063200,3723.3,3724.55,3722.0,3722.01,885024.0
1753063260,3722.01,3725.53,3721.98,3724.75,1040754.0
1753063320,3724.75,3728.77,3724.02,3728.77,1088464.0
1753063380,3728.77,3732.31,3726.8,3731.22,2578588.0
1753063440,3731.23,3735.38,3730.95,3735.26,2271450.0
1753063500,3735.26,3736.49,3730.66,3734.18,2327568.0
1753063560,3734.18,3734.18,3731.81,3732.83,860854.0
1753063620,3732.82,3734.76,3731.59,3734.76,781376.0
1753063680,3734.75,3737.94,3733.49,3735.22,1267380.0
1753063740,3735.48,3736.52,3732.43,3734.99,2177904.0
1753063800,3734.99,3736.92,3732.61,3735.44,1648506.0
1753063860,3735.41,3735.81,3733.78,3734.06,780162.0
1753063920,3734.06,3734.06,3730.17,3732.21,966144.0
1753063980,3732.2,3736.72,3732.2,3736.28,667792.0
1753064040,3736.24,3736.28,3730.84,3732.17,885608.0
1753064100,3732.18,3733.58,3727.27,3727.28,1504346.0
1753064160,3727.06,3730.0,3725.43,3728.53,1256186.0
1753064220,3728.0,3729.49,3726.34,3726.94,915642.0
1753064280,3726.8,3727.6,3721.89,3723.3,1389492.0
1753064340,3723.29,3723.81,3721.43,3721.64,1339100.0
1753064400,3721.91,3725.87,3721.64,3723.36,657456.0
1753064460,3723.36,3725.0,3723.35,3723.92,374472.0
1753064520,3723.93,3742.77,3722.21,3737.6,4839690.0
1753064580,3737.58,3738.54,3734.0,3735.32,1685194.0
1753064640,3735.32,3741.15,3734.45,3737.64,3246312.0
1753064700,3736.84,3740.93,3735.07,3738.55,1725524.0
1753064760,3738.54,3740.26,3736.18,3738.81,1819086.0
1753064820,3738.8,3742.3,3738.54,3740.52,1229972.0
1753064880,3740.6,3745.37,3740.07,3740.24,2183260.0
1753064940,3741.07,3741.65,3740.01,3740.01,562596.0
1753065000,3740.01,3740.79,3734.1,3734.4,1416904.0
1753065060,3734.4,3735.21,3732.6,3735.0,861768.0
1753065120,3734.99,3736.28,3733.67,3736.28,420340.0
1753065180,3736.28,3739.54,3736.27,3739.22,1291124.0
1753065240,3739.22,3741.94,3737.01,3738.62,645012.0
1753065300,3738.89,3741.93,3738.3,3741.93,434584.0
1753065360,3741.93,3743.71,3740.48,3740.89,806470.0
1753065420,3740.89,3741.9,3738.12,3738.12,545636.0
1753065480,3738.46,3740.4,3738.0,3740.26,377770.0
1753065540,3740.32,3745.91,3740.32,3745.66,628198.0
1753065600,3745.92,3748.49,3744.83,3746.65,1749248.0
1753065660,3746.65,3748.26,3746.41,3747.72,1104160.0
1753065720,3747.72,3748.88,3746.11,3747.12,1139892.0
1753065780,3747.05,3747.05,3738.46,3738.59,1741562.0
1753065840,3738.59,3743.86,3738.59,3743.4,582342.0
1753065900,3743.39,3743.4,3736.27,3736.92,1563224.0
1753065960,3736.92,3741.48,3736.92,3739.54,894692.0
1753066020,3739.55,3744.98,3739.54,3744.44,1193710.0
1753066080,3744.44,3744.44,3742.47,3743.47,686046.0
1753066140,3743.46,3743.47,3741.58,3743.01,304664.0
1753066200,3743.0,3745.98,3743.0,3745.98,725522.0
1753066260,3745.97,3748.97,3744.48,3747.02,1771410.0
1753066320,3747.01,3747.02,3745.26,3745.44,281052.0
1753066380,3745.43,3746.39,3744.37,3744.72,507886.0
1753066440,3744.72,3745.51,3735.98,3735.99,2609272.0
1753066500,3735.99,3737.96,3734.75,3737.25,1382706.0
1753066560,3737.24,3740.11,3737.24,3739.67,574348.0
1753066620,3739.66,3742.42,3737.64,3739.87,719266.0
1753066680,3739.87,3739.87,3737.71,3738.84,516040.0
1753066740,3738.83,3743.47,3738.83,3742.5,698260.0
1753066800,3742.75,3745.76,3742.75,3744.99,2075090.0
1753066860,3745.35,3746.5,3744.38,3745.94,856570.0
1753066920,3745.94,3749.33,3745.36,3746.74,1395008.0
1753066980,3746.74,3751.76,3746.74,3750.1,2280396.0
1753067040,3750.1,3752.37,3748.81,3751.29,1496964.0
1753067100,3751.31,3767.33,3750.0,3759.35,7733738.0
1753067160,3759.34,3762.88,3758.81,3761.34,2865910.0
1753067220,3761.35,3762.99,3757.64,3760.19,2382968.0
1753067280,3760.16,3762.48,3759.36,3760.09,1281416.0
1753067340,3760.09,3760.09,3756.69,3757.88,941252.0
1753067400,3757.78,3763.29,3756.16,3763.29,1726544.0
1753067460,3763.43,3763.48,3759.41,3760.01,1586426.0
1753067520,3760.01,3762.13,3758.79,3759.33,986104.0
1753067580,3759.44,3759.44,3756.37,3756.85,627030.0
1753067640,3756.85,3759.58,3755.61,3758.06,674636.0
1753067700,3757.71,3758.5,3757.04,3758.5,334144.0
1753067760,3759.2,3763.82,3759.2,3763.82,964042.0
1753067820,3763.63,3764.44,3761.93,3764.44,943592.0
1753067880,3764.58,3765.8,3763.9,3764.89,1179134.0
1753067940,3765.11,3765.22,3763.68,3764.61,807614.0
1753068000,3765.02,3765.07,3761.12,3762.63,3226662.0
1753068060,3762.62,3763.71,3759.21,3759.86,834606.0
1753068120,3759.8,3759.8,3756.68,3757.96,796302.0
1753068180,3757.96,3759.53,3757.88,3759.3,418058.0
1753068240,3759.3,3759.3,3757.46,3759.28,610236.0
1753068300,3759.26,3761.43,3758.14,3758.71,1188178.0
1753068360,3758.72,3759.5,3758.53,3759.08,509186.0
1753068420,3759.09,3759.09,3757.42,3757.43,471760.0
1753068480,3757.42,3757.71,3754.43,3756.35,1048066.0
1753068540,3756.35,3758.89,3755.59,3758.52,607080.0
1753068600,3758.53,3759.4,3755.47,3755.77,870720.0
1753068660,3756.66,3757.77,3755.39,3756.57,562440.0
1753068720,3756.57,3758.66,3756.0,3758.66,401212.0
1753068780,3758.65,3758.85,3756.21,3756.53,374864.0
1753068840,3756.53,3756.88,3754.45,3756.87,1398654.0
1753068900,3756.88,3757.89,3755.99,3757.89,495992.0
1753068960,3757.74,3757.99,3754.17,3755.44,597018.0
1753069020,3755.45,3755.45,3750.68,3754.83,2262984.0
1753069080,3754.83,3754.83,3750.2,3751.28,1164842.0
1753069140,3751.28,3752.3,3750.01,3750.67,2503760.0
1753069200,3750.89,3751.14,3750.18,3750.18,514846.0
1753069260,3750.18,3751.27,3748.16,3749.24,1036804.0
1753069320,3749.24,3753.76,3749.24,3753.75,872062.0
1753069380,3753.5,3754.41,3752.81,3753.76,381090.0
1753069440,3753.76,3755.0,3753.76,3754.53,260726.0
1753069500,3754.52,3754.78,3750.11,3750.24,495008.0
1753069560,3750.01,3752.46,3749.81,3750.48,942158.0
1753069620,3750.48,3753.84,3750.15,3753.39,583952.0
1753069680,3753.39,3754.67,3752.3,3752.73,469912.0
1753069740,3752.73,3754.17,3752.29,3752.88,449170.0
1753069800,3753.07,3753.42,3750.63,3752.64,1175632.0
1753069860,3752.65,3754.99,3752.26,3754.98,282794.0
1753069920,3754.98,3754.99,3750.1,3750.77,755298.0
1753069980,3751.08,3751.48,3749.14,3749.46,416974.0
1753070040,3749.46,3753.47,3748.4,3752.54,603094.0
1753070100,3752.54,3753.89,3750.8,3750.81,268568.0
1753070160,3750.81,3752.49,3750.33,3752.14,491672.0
1753070220,3752.14,3754.23,3752.13,3754.07,455282.0
1753070280,3754.17,3756.47,3753.68,3755.7,866954.0
1753070340,3755.7,3756.95,3755.48,3756.86,716082.0
1753070400,3756.87,3758.49,3756.33,3757.48,1301856.0
1753070460,3758.05,3762.38,3758.05,3761.21,1657352.0
1753070520,3761.21,3762.28,3758.63,3759.05,1133304.0
1753070580,3759.05,3760.98,3759.05,3759.54,344208.0
1753070640,3759.07,3759.9,3757.03,3758.98,533240.0
1753070700,3759.2,3759.21,3757.59,3758.4,423662.0
1753070760,3758.39,3759.0,3756.12,3758.56,467674.0
1753070820,3758.57,3759.0,3757.0,3757.01,298504.0
1753070880,3757.01,3757.01,3754.79,3754.79,503408.0
1753070940,3754.79,3760.17,3754.62,3760.17,680618.0
1753071000,3760.17,3762.0,3758.98,3761.31,839948.0
1753071060,3761.31,3761.31,3758.9,3761.2,509432.0
1753071120,3761.2,3762.62,3760.14,3761.1,365106.0
1753071180,3761.1,3761.59,3757.9,3757.9,359440.0
1753071240,3757.91,3762.77,3757.82,3762.77,348200.0
1753071300,3762.77,3763.0,3758.79,3758.8,651596.0
1753071360,3758.8,3759.96,3755.3,3755.3,1050962.0
1753071420,3754.94,3757.0,3752.54,3754.75,2477336.0
1753071480,3754.75,3757.7,3753.52,3757.69,837660.0
1753071540,3757.7,3760.35,3756.86,3760.01,1836918.0
1753071600,3760.0,3765.87,3757.91,3757.92,2818612.0
1753071660,3758.13,3759.5,3755.04,3759.5,2055986.0
1753071720,3759.5,3763.86,3758.03,3763.86,916442.0
1753071780,3764.28,3767.99,3764.28,3766.68,2907666.0
1753071840,3766.68,3779.36,3766.68,3772.54,9481626.0
1753071900,3773.57,3778.18,3772.29,3772.54,2460192.0
1753071960,3772.64,3775.17,3769.21,3772.69,1851940.0
1753072020,3772.56,3774.3,3770.09,3770.45,1478764.0
1753072080,3770.44,3770.44,3766.01,3768.63,1258808.0
1753072140,3766.81,3769.21,3766.81,3768.77,1414728.0
1753072200,3768.77,3769.05,3764.1,3766.31,1938514.0
1753072260,3766.31,3767.69,3765.0,3766.34,833400.0
1753072320,3766.34,3766.62,3763.5,3764.27,1061526.0
1753072380,3764.62,3767.1,3764.01,3766.28,384218.0
1753072440,3766.27,3768.4,3765.66,3768.34,574278.0
1753072500,3768.34,3771.47,3767.81,3769.44,820930.0
1753072560,3769.44,3770.0,3768.38,3769.52,328168.0
1753072620,3769.52,3770.09,3768.07,3768.82,464690.0
1753072680,3768.82,3770.21,3768.38,3770.11,397002.0
1753072740,3770.12,3770.12,3768.16,3769.14,445574.0
1753072800,3769.14,3771.42,3768.88,3771.39,675646.0
1753072860,3771.4,3772.34,3770.01,3772.33,610880.0
1753072920,3772.01,3775.46,3772.0,3774.41,1498586.0
1753072980,3774.41,3777.95,3773.62,3776.1,2021626.0
1753073040,3776.1,3776.7,3774.39,3774.4,2019504.0
1753073100,3774.4,3774.4,3771.45,3773.21,837326.0
1753073160,3773.2,3773.5,3767.92,3770.01,2566270.0
1753073220,3770.0,3770.01,3767.7,3767.95,967190.0
1753073280,3767.95,3769.3,3766.16,3766.24,1004090.0
1753073340,3766.24,3768.01,3765.99,3767.37,2154340.0
1753073400,3767.36,3770.19,3766.41,3766.42,1474790.0
1753073460,3766.41,3767.69,3765.15,3765.16,1066852.0
1753073520,3765.15,3765.34,3760.62,3761.31,1149070.0
1753073580,3761.3,3763.0,3760.05,3762.5,810400.0
1753073640,3762.51,3763.51,3761.2,3761.87,517254.0
1753073700,3761.86,3762.08,3760.0,3760.27,698348.0
1753073760,3760.28,3763.5,3760.27,3761.74,380976.0
1753073820,3761.73,3762.39,3760.83,3761.0,605138.0
1753073880,3761.0,3761.09,3760.45,3760.55,366568.0
1753073940,3760.54,3761.34,3760.54,3761.34,343856.0
1753074000,3761.34,3761.34,3758.9,3758.9,927444.0
1753074060,3758.9,3759.77,3758.2,3759.02,882786.0
1753074120,3759.02,3763.5,3758.9,3763.5,660888.0
1753074180,3763.5,3763.78,3760.01,3763.77,392364.0
1753074240,3763.78,3763.78,3761.58,3762.01,673376.0
1753074300,3762.01,3762.84,3760.0,3760.99,1385322.0
1753074360,3760.99,3760.99,3758.62,3758.65,705354.0
1753074420,3758.66,3760.41,3758.2,3759.6,460866.0
1753074480,3759.6,3760.09,3758.68,3758.68,219556.0
1753074540,3758.53,3759.08,3756.57,3756.57,596544.0
1753074600,3756.57,3759.48,3756.3,3758.41,467532.0
1753074660,3758.42,3759.36,3758.0,3758.07,450352.0
1753074720,3758.07,3758.87,3756.58,3756.89,763252.0
1753074780,3756.63,3756.63,3750.72,3752.75,3477362.0
1753074840,3752.75,3754.82,3750.93,3753.35,1896704.0
1753074900,3753.35,3755.66,3753.35,3753.36,368278.0
1753074960,3753.35,3753.99,3750.58,3751.15,540862.0
1753075020,3751.15,3754.56,3751.14,3751.9,673662.0
1753075080,3751.9,3753.67,3749.78,3752.86,1136952.0
1753075140,3753.28,3755.23,3753.27,3754.19,700704.0
1753075200,3754.58,3755.22,3753.88,3755.22,329506.0
1753075260,3755.21,3755.22,3752.28,3752.29,367100.0
1753075320,3752.29,3752.29,3747.27,3748.89,2243486.0
1753075380,3748.88,3750.49,3747.02,3747.02,921476.0
1753075440,3747.03,3749.32,3747.03,3748.25,1080334.0
1753075500,3748.25,3750.0,3748.23,3749.11,924072.0
1753075560,3749.1,3749.54,3748.68,3749.23,320342.0
1753075620,3749.22,3752.21,3748.98,3751.88,528494.0
1753075680,3751.88,3754.76,3751.31,3754.1,1507250.0
1753075740,3754.09,3754.92,3753.24,3754.26,483380.0
1753075800,3754.26,3757.84,3753.74,3757.83,742768.0
1753075860,3757.84,3759.95,3757.0,3759.95,1141328.0
1753075920,3759.99,3768.45,3759.99,3767.36,4628318.0
1753075980,3767.36,3771.86,3767.36,3768.25,3499420.0
1753076040,3768.25,3770.62,3765.03,3769.75,2561928.0
1753076100,3769.74,3770.49,3767.7,3769.91,856108.0
1753076160,3769.91,3771.0,3769.01,3770.87,557250.0
1753076220,3770.87,3772.0,3770.2,3771.36,774974.0
1753076280,3771.36,3772.88,3770.69,3771.63,1557972.0
1753076340,3771.63,3771.63,3768.18,3768.81,519766.0
1753076400,3768.92,3770.31,3768.08,3770.31,866594.0
1753076460,3770.5,3771.0,3768.49,3769.83,516922.0
1753076520,3769.84,3770.36,3768.04,3768.04,376298.0
1753076580,3768.04,3769.32,3768.04,3768.27,421114.0
1753076640,3768.28,3770.22,3768.28,3769.01,833940.0
1753076700,3769.01,3771.45,3768.93,3770.65,547396.0
1753076760,3770.65,3771.0,3767.08,3767.08,416032.0
1753076820,3767.01,3768.47,3766.61,3768.22,434134.0
1753076880,3768.21,3770.0,3766.55,3768.56,586422.0
1753076940,3768.15,3768.83,3767.3,3767.9,205138.0
1753077000,3767.9,3770.0,3767.2,3769.99,406782.0
1753077060,3770.0,3781.58,3769.99,3781.17,6680256.0
1753077120,3780.54,3780.54,3774.79,3778.09,2063696.0
1753077180,3778.1,3778.1,3775.0,3777.75,1106140.0
1753077240,3778.37,3779.97,3774.95,3778.28,1961244.0
1753077300,3778.27,3782.01,3778.19,3780.01,1644912.0
1753077360,3780.01,3782.37,3779.74,3782.15,1366616.0
1753077420,3782.14,3783.92,3780.63,3780.78,2387214.0
1753077480,3780.78,3784.43,3778.09,3778.87,2709560.0
1753077540,3778.87,3782.08,3778.87,3781.98,798332.0
1753077600,3782.23,3783.86,3781.8,3783.64,1060338.0
1753077660,3783.64,3785.29,3778.98,3781.27,4090970.0
1753077720,3781.17,3783.4,3775.9,3777.27,1878394.0
1753077780,3777.27,3780.83,3775.59,3778.75,1930034.0
1753077840,3778.76,3779.34,3777.0,3778.04,550052.0
1753077900,3778.05,3780.52,3777.62,3780.34,801966.0
1753077960,3780.34,3783.65,3779.95,3783.65,888498.0
1753078020,3783.64,3785.26,3783.27,3783.99,1337834.0
1753078080,3784.87,3785.0,3781.44,3783.62,1940416.0
1753078140,3783.63,3784.58,3781.89,3781.96,909602.0
1753078200,3781.96,3783.28,3781.24,3782.75,627546.0
1753078260,3782.79,3783.28,3780.69,3783.27,414552.0
1753078320,3783.27,3787.47,3782.96,3787.47,2559514.0
1753078380,3787.32,3787.88,3785.05,3785.05,3068888.0
1753078440,3785.06,3786.12,3783.22,3786.12,1628662.0
1753078500,3786.11,3786.12,3783.75,3784.03,1288554.0
1753078560,3784.04,3785.79,3784.03,3784.27,918752.0
1753078620,3784.27,3787.46,3783.24,3787.29,1258538.0
1753078680,3787.29,3793.0,3786.45,3790.7,5383234.0
1753078740,3790.73,3792.96,3790.73,3792.25,2381164.0
1753078800,3792.24,3794.65,3792.12,3793.19,1990240.0
1753078860,3793.0,3795.0,3791.29,3794.55,2686300.0
1753078920,3794.38,3797.0,3792.14,3796.99,5183550.0
1753078980,3797.0,3805.74,3796.99,3801.82,10197148.0
1753079040,3801.82,3805.05,3798.46,3799.0,3929284.0
1753079100,3799.23,3808.45,3799.23,3808.35,10109036.0
1753079160,3808.74,3812.0,3807.02,3811.28,7124590.0
1753079220,3811.28,3812.0,3807.04,3810.68,3602250.0
1753079280,3810.69,3810.69,3805.75,3807.24,2156424.0
1753079340,3807.01,3807.01,3802.58,3803.0,2170330.0
1753079400,3803.0,3803.49,3778.61,3796.65,12798476.0
1753079460,3796.65,3798.88,3793.16,3798.57,2812530.0
1753079520,3798.15,3798.15,3793.5,3795.4,2128260.0
1753079580,3795.56,3797.3,3793.55,3794.81,2474490.0
1753079640,3794.81,3800.15,3793.49,3798.32,2068682.0
1753079700,3798.32,3802.85,3798.3,3799.22,2814318.0
1753079760,3799.22,3799.51,3793.58,3797.0,2067992.0
1753079820,3796.99,3797.0,3793.23,3794.19,1573066.0
1753079880,3794.19,3795.42,3790.46,3792.0,2562004.0
1753079940,3792.01,3792.79,3790.4,3791.86,1184838.0
1753080000,3791.86,3794.0,3790.98,3792.62,1138650.0
1753080060,3792.62,3795.44,3791.55,3795.07,769292.0
1753080120,3795.06,3795.07,3793.74,3794.23,372442.0
1753080180,3793.9,3793.9,3788.1,3790.24,4477466.0
1753080240,3790.23,3791.98,3782.01,3784.8,5719952.0
1753080300,3784.89,3787.21,3781.19,3787.21,2872484.0
1753080360,3786.81,3789.46,3785.5,3789.46,1076596.0
1753080420,3789.67,3789.99,3788.17,3788.18,851700.0
1753080480,3787.85,3791.63,3787.32,3791.63,1056846.0
1753080540,3791.63,3795.79,3791.27,3794.91,1993230.0
1753080600,3794.69,3797.34,3794.56,3795.32,1286590.0
1753080660,3795.31,3795.32,3791.72,3794.06,804108.0
1753080720,3794.07,3794.19,3789.56,3789.57,1356842.0
1753080780,3789.57,3791.63,3788.37,3791.01,736852.0
1753080840,3791.01,3791.01,3787.27,3787.5,1326956.0
1753080900,3787.51,3788.47,3786.05,3787.48,1258246.0
1753080960,3787.64,3788.71,3787.48,3787.48,650984.0
1753081020,3787.49,3787.49,3786.5,3786.5,586516.0
1753081080,3786.5,3787.43,3784.75,3785.0,1017728.0
1753081140,3785.0,3786.74,3784.02,3786.56,2131440.0
1753081200,3786.55,3791.49,3786.22,3791.44,1177796.0
1753081260,3791.26,3795.9,3791.26,3791.87,2374380.0
1753081320,3791.97,3793.7,3791.39,3793.45,1546436.0
1753081380,3793.46,3797.14,3793.4,3797.13,1273960.0
1753081440,3797.13,3807.0,3796.85,3802.77,4159436.0
1753081500,3802.99,3803.98,3797.76,3799.48,2395264.0
1753081560,3799.41,3803.0,3799.36,3802.73,1190100.0
1753081620,3802.36,3803.39,3799.21,3799.98,1233836.0
1753081680,3799.96,3799.96,3795.84,3796.2,1299656.0
1753081740,3796.2,3796.21,3792.64,3793.3,1345516.0
1753081800,3793.3,3793.3,3790.5,3791.43,1128968.0
1753081860,3791.29,3794.6,3789.25,3794.6,1318000.0
1753081920,3794.6,3795.0,3793.19,3794.99,1770634.0
1753081980,3794.99,3795.0,3792.34,3792.48,927650.0
1753082040,3792.48,3794.35,3792.0,3794.34,603004.0
1753082100,3794.34,3794.34,3790.31,3792.46,857370.0
1753082160,3792.46,3793.76,3792.43,3793.76,323864.0
1753082220,3794.2,3794.5,3792.5,3792.59,670068.0
1753082280,3792.58,3792.59,3789.62,3790.99,1300278.0
1753082340,3790.99,3791.0,3789.0,3791.0,682338.0
1753082400,3791.0,3791.0,3789.73,3790.31,517926.0
1753082460,3790.31,3793.2,3789.86,3789.87,692604.0
1753082520,3789.86,3791.13,3789.27,3789.28,565534.0
1753082580,3789.73,3793.8,3789.28,3792.85,464528.0
1753082640,3792.85,3795.0,3792.84,3794.99,380406.0
1753082700,3795.0,3795.0,3793.47,3794.66,620774.0
1753082760,3794.65,3794.95,3793.13,3794.46,413742.0
1753082820,3794.45,3794.82,3792.84,3794.18,402386.0
1753082880,3794.17,3800.7,3794.17,3799.98,1768730.0
1753082940,3800.04,3800.41,3798.35,3799.41,1012016.0
1753083000,3798.92,3799.6,3793.18,3793.28,1107406.0
1753083060,3793.18,3793.18,3788.78,3789.36,1157098.0
1753083120,3789.36,3790.09,3787.0,3787.95,1429158.0
1753083180,3787.97,3789.99,3786.08,3787.23,1978782.0
1753083240,3787.23,3789.98,3785.61,3789.77,1469324.0
1753083300,3789.78,3791.0,3788.38,3788.49,710926.0
1753083360,3788.3,3789.8,3787.62,3789.38,513122.0
1753083420,3789.45,3791.79,3789.15,3791.78,597578.0
1753083480,3791.78,3791.78,3789.17,3790.13,362330.0
1753083540,3790.13,3791.22,3788.99,3789.76,467742.0
1753083600,3789.76,3791.64,3789.76,3791.34,692944.0
1753083660,3791.33,3791.34,3788.0,3788.01,782620.0
1753083720,3788.01,3788.01,3786.01,3786.46,788408.0
1753083780,3786.45,3787.04,3785.68,3786.35,654722.0
1753083840,3786.79,3788.2,3786.39,3787.42,620572.0
1753083900,3787.43,3789.72,3787.42,3788.56,597938.0
1753083960,3788.55,3788.59,3783.9,3785.52,1126822.0
1753084020,3785.52,3787.86,3785.01,3787.86,604240.0
1753084080,3787.86,3789.61,3787.35,3788.62,763292.0
1753084140,3788.62,3788.62,3785.8,3785.8,834334.0
1753084200,3785.56,3785.56,3781.06,3781.06,1643246.0
1753084260,3781.06,3783.59,3779.03,3782.69,3384692.0
1753084320,3782.74,3782.75,3781.01,3782.4,892842.0
1753084380,3782.4,3784.94,3782.4,3782.99,680056.0
1753084440,3782.7,3782.81,3781.16,3782.76,565140.0
1753084500,3782.75,3787.08,3782.5,3786.88,1219164.0
1753084560,3786.88,3787.48,3785.64,3785.66,649298.0
1753084620,3785.65,3787.9,3785.0,3787.67,968620.0
1753084680,3787.67,3789.39,3786.28,3786.67,426438.0
1753084740,3786.67,3786.97,3785.45,3786.97,858804.0
1753084800,3786.97,3787.43,3785.85,3785.95,659048.0
1753084860,3785.94,3786.55,3785.59,3785.76,499540.0
1753084920,3785.76,3785.76,3783.81,3785.16,813096.0
1753084980,3785.15,3789.43,3784.99,3789.43,776636.0
1753085040,3789.68,3790.6,3786.97,3788.21,772306.0
1753085100,3788.0,3792.0,3787.99,3791.51,902228.0
1753085160,3791.3,3793.97,3791.3,3793.97,1086876.0
1753085220,3793.96,3794.51,3792.0,3792.81,1197938.0
1753085280,3792.81,3792.81,3790.31,3792.51,1111026.0
1753085340,3792.5,3796.43,3792.17,3796.25,1359000.0
1753085400,3796.26,3799.72,3795.1,3798.56,2310536.0
1753085460,3798.56,3799.01,3795.41,3796.97,1029058.0
1753085520,3796.96,3797.88,3795.31,3797.33,1062778.0
1753085580,3797.33,3799.0,3793.94,3796.38,872312.0
1753085640,3796.38,3797.56,3795.45,3795.79,568272.0
1753085700,3795.77,3797.49,3794.36,3794.59,1011038.0
1753085760,3794.59,3794.86,3789.55,3791.34,940340.0
1753085820,3791.33,3794.44,3790.09,3794.25,964354.0
1753085880,3794.43,3794.43,3790.64,3792.36,605028.0
1753085940,3792.68,3794.22,3791.39,3792.36,559302.0
1753086000,3792.36,3793.68,3791.76,3792.33,496758.0
1753086060,3792.33,3794.44,3792.25,3794.43,992610.0
1753086120,3794.44,3797.8,3794.43,3797.79,857938.0
1753086180,3797.53,3801.58,3797.51,3799.1,2025172.0
1753086240,3798.91,3802.93,3798.29,3801.1,2691418.0
1753086300,3801.1,3804.0,3800.16,3801.38,1965640.0
1753086360,3801.44,3802.16,3800.41,3802.15,1166706.0
1753086420,3802.16,3802.75,3797.21,3797.79,1323768.0
1753086480,3798.02,3798.02,3794.93,3797.17,1384936.0
1753086540,3797.09,3799.81,3796.29,3799.42,568794.0
1753086600,3799.42,3808.67,3799.19,3806.79,5156294.0
1753086660,3806.8,3808.7,3804.76,3808.67,2344068.0
1753086720,3808.67,3809.95,3806.33,3806.92,2053100.0
1753086780,3807.29,3811.21,3806.0,3809.89,2492582.0
1753086840,3809.33,3809.33,3804.5,3805.33,1717166.0
1753086900,3805.33,3807.88,3803.01,3803.9,1269064.0
1753086960,3803.9,3804.99,3801.26,3801.37,1070726.0
1753087020,3801.36,3803.0,3799.31,3802.99,2028616.0
1753087080,3803.0,3803.9,3799.39,3799.4,709796.0
1753087140,3799.39,3799.4,3790.45,3792.78,4884980.0
1753087200,3792.32,3795.14,3791.39,3792.61,2658756.0
1753087260,3792.3,3792.31,3785.8,3790.56,3629506.0
1753087320,3790.56,3791.42,3787.84,3791.09,1601166.0
1753087380,3790.73,3790.89,3787.26,3787.26,1040020.0
1753087440,3787.26,3789.28,3787.26,3788.31,886902.0
1753087500,3788.31,3792.36,3788.31,3792.14,997264.0
1753087560,3792.14,3792.14,3785.86,3785.86,1096482.0
1753087620,3785.86,3787.63,3782.45,3784.29,2688100.0
1753087680,3784.58,3784.58,3780.48,3782.95,3847744.0
1753087740,3782.95,3784.86,3780.93,3784.86,1291724.0
1753087800,3784.99,3786.25,3782.68,3782.68,1104144.0
1753087860,3782.68,3784.15,3772.46,3775.34,5830514.0
1753087920,3775.34,3777.44,3765.15,3765.15,9797836.0
1753087980,3765.15,3772.03,3761.82,3771.31,10350674.0
1753088040,3771.34,3772.92,3769.68,3771.0,3056448.0
1753088100,3770.64,3773.56,3770.64,3772.28,1639118.0
1753088160,3771.84,3777.98,3771.84,3777.4,3142728.0
1753088220,3777.33,3777.33,3773.06,3776.08,1044784.0
1753088280,3775.87,3777.0,3774.46,3776.57,1029984.0
1753088340,3776.56,3777.72,3775.0,3776.93,1787258.0
1753088400,3777.14,3782.2,3777.03,3780.26,4916402.0
1753088460,3780.25,3781.09,3778.27,3779.34,1728188.0
1753088520,3779.12,3780.0,3778.14,3778.14,704972.0
1753088580,3778.13,3778.53,3772.24,3772.99,2338146.0
1753088640,3772.99,3779.91,3772.96,3779.16,1399246.0
1753088700,3778.59,3781.25,3778.58,3780.29,1456708.0
1753088760,3780.36,3784.98,3780.23,3783.99,1607984.0
1753088820,3784.03,3785.0,3782.78,3784.03,1877286.0
1753088880,3784.02,3785.06,3783.3,3784.13,1305150.0
1753088940,3784.13,3784.13,3781.74,3782.61,662448.0
1753089000,3782.52,3782.96,3780.97,3781.95,712576.0
1753089060,3782.06,3782.07,3780.08,3780.54,420884.0
1753089120,3780.54,3782.46,3780.03,3780.9,983766.0
1753089180,3780.62,3780.89,3778.72,3780.62,1833474.0
1753089240,3780.62,3781.05,3778.44,3780.51,747526.0
1753089300,3780.8,3782.3,3779.54,3779.54,612632.0
1753089360,3779.8,3780.0,3774.57,3775.74,1797978.0
1753089420,3775.74,3775.93,3774.01,3774.2,751412.0
1753089480,3774.19,3774.97,3772.87,3774.34,1044746.0
1753089540,3774.34,3776.62,3773.5,3776.62,664518.0
1753089600,3776.36,3776.53,3772.43,3772.44,556846.0
1753089660,3772.43,3773.52,3772.07,3773.12,598860.0
1753089720,3773.12,3774.62,3771.89,3774.58,954842.0
1753089780,3774.57,3776.27,3773.0,3775.99,425756.0
1753089840,3775.98,3777.51,3775.2,3775.2,536360.0
1753089900,3775.2,3776.2,3773.4,3773.95,618380.0
1753089960,3773.96,3774.89,3773.29,3774.45,244856.0
1753090020,3774.45,3774.78,3772.78,3773.5,518082.0
1753090080,3773.5,3773.71,3772.09,3772.09,498870.0
1753090140,3772.01,3773.71,3771.56,3772.9,941030.0
1753090200,3772.9,3773.48,3771.76,3772.87,2169862.0
1753090260,3772.87,3776.49,3771.06,3776.48,1515202.0
1753090320,3776.49,3778.19,3774.15,3774.28,1186048.0
1753090380,3774.29,3775.06,3773.34,3773.35,741518.0
1753090440,3773.35,3775.65,3773.17,3773.6,687810.0
1753090500,3773.6,3773.76,3771.0,3773.29,1090338.0
1753090560,3773.3,3773.58,3767.33,3767.93,2989516.0
1753090620,3768.27,3770.41,3763.29,3765.0,4985006.0
1753090680,3765.0,3767.51,3765.0,3765.52,1340306.0
1753090740,3766.24,3767.83,3763.76,3765.4,1258332.0
1753090800,3765.67,3765.71,3756.41,3758.65,6531014.0
1753090860,3758.4,3762.93,3755.83,3760.63,8072844.0
1753090920,3761.01,3761.37,3758.85,3760.04,4483980.0
1753090980,3760.01,3764.35,3759.09,3763.39,2478934.0
1753091040,3763.1,3765.12,3762.85,3765.12,844662.0
1753091100,3765.12,3765.77,3761.47,3761.48,1079458.0
1753091160,3761.48,3762.96,3760.15,3761.92,1035992.0
1753091220,3761.92,3763.0,3760.64,3762.11,1133110.0
1753091280,3762.11,3765.51,3762.11,3765.3,1722042.0
1753091340,3764.85,3766.34,3763.6,3765.63,1859158.0
1753091400,3765.36,3770.14,3764.87,3770.13,2017606.0
1753091460,3770.13,3771.72,3769.41,3770.8,1543410.0
1753091520,3770.8,3770.8,3769.26,3770.0,860494.0
1753091580,3769.99,3770.53,3768.2,3769.95,555552.0
1753091640,3770.51,3771.36,3769.95,3769.95,601822.0
1753091700,3769.23,3771.0,3768.93,3770.27,492308.0
1753091760,3770.11,3772.87,3769.3,3772.37,637990.0
1753091820,3772.37,3772.66,3770.41,3770.5,680102.0
1753091880,3770.49,3772.31,3770.37,3771.75,311734.0
1753091940,3771.75,3772.6,3770.92,3771.77,712916.0
1753092000,3771.77,3773.2,3770.73,3773.2,515328.0
1753092060,3773.19,3778.0,3773.19,3775.94,4227038.0
1753092120,3775.94,3777.25,3775.42,3777.24,1133978.0
1753092180,3777.25,3777.25,3775.5,3775.92,820036.0
1753092240,3775.92,3776.93,3769.06,3769.06,1633494.0
1753092300,3769.23,3772.06,3769.23,3772.04,635002.0
1753092360,3772.04,3774.09,3771.1,3774.09,248576.0
1753092420,3774.09,3774.09,3770.19,3770.19,374350.0
1753092480,3770.19,3771.49,3768.68,3770.0,716868.0
1753092540,3770.01,3771.0,3767.76,3767.8,383834.0
1753092600,3767.8,3771.9,3767.8,3771.46,486008.0
1753092660,3771.47,3775.9,3770.92,3775.89,625660.0
1753092720,3775.65,3779.39,3775.65,3776.81,1287154.0
1753092780,3776.8,3780.26,3776.8,3779.71,1486922.0
1753092840,3779.71,3781.72,3779.1,3781.49,1738314.0
1753092900,3781.49,3786.0,3780.28,3786.0,2647788.0
1753092960,3785.94,3786.0,3782.36,3782.36,1366992.0
1753093020,3782.37,3782.37,3778.88,3779.27,1266752.0
1753093080,3779.13,3779.63,3776.35,3776.35,1065172.0
1753093140,3776.35,3782.93,3776.35,3781.77,811894.0
1753093200,3781.76,3783.0,3780.56,3783.0,973760.0
1753093260,3783.0,3783.0,3780.56,3780.97,445864.0
1753093320,3780.65,3780.65,3777.63,3777.64,362666.0
1753093380,3777.48,3779.0,3776.58,3777.6,810060.0
1753093440,3777.44,3777.69,3775.88,3777.63,292626.0
1753093500,3777.41,3777.41,3773.43,3774.22,1135302.0
1753093560,3774.78,3774.78,3771.84,3774.21,774508.0
1753093620,3774.2,3774.21,3771.73,3771.73,273178.0
1753093680,3771.73,3772.75,3770.28,3770.55,556884.0
1753093740,3770.41,3773.27,3770.0,3772.92,835162.0
1753093800,3772.93,3776.35,3772.93,3773.93,678786.0
1753093860,3773.92,3776.47,3773.62,3776.47,748726.0
1753093920,3776.47,3776.47,3774.45,3774.51,432100.0
1753093980,3774.51,3774.87,3770.46,3770.46,562498.0
1753094040,3770.35,3770.86,3768.8,3769.31,1610156.0
1753094100,3769.32,3774.32,3768.61,3772.28,962332.0
1753094160,3772.29,3775.09,3771.38,3773.69,947602.0
1753094220,3773.7,3780.0,3773.02,3779.99,1264040.0
1753094280,3779.99,3782.45,3778.7,3782.29,964014.0
1753094340,3782.97,3788.14,3782.97,3785.8,3574260.0
1753094400,3785.81,3789.17,3785.24,3787.64,2518664.0
1753094460,3787.64,3787.94,3784.65,3786.37,1358194.0
1753094520,3786.37,3794.0,3786.29,3793.64,3795290.0
1753094580,3793.64,3797.17,3791.78,3797.17,4319660.0
1753094640,3797.17,3798.0,3793.47,3795.25,1762564.0
1753094700,3795.26,3796.76,3794.32,3794.51,1584336.0
1753094760,3794.51,3801.61,3794.51,3801.61,3817324.0
1753094820,3802.33,3823.57,3801.77,3818.68,25168294.0
1753094880,3817.38,3819.98,3814.18,3818.28,4894578.0
1753094940,3818.28,3818.28,3808.19,3814.01,6902162.0
1753095000,3813.44,3816.96,3812.29,3816.91,2871484.0
1753095060,3816.94,3818.0,3813.85,3816.95,3675750.0
1753095120,3816.94,3816.94,3810.26,3811.08,2088402.0
1753095180,3810.73,3810.99,3805.78,3806.04,3311872.0
1753095240,3806.04,3808.43,3805.57,3806.8,2322214.0
1753095300,3806.53,3812.43,3805.8,3811.96,3247224.0
1753095360,3811.96,3814.85,3811.96,3813.0,2888012.0
1753095420,3813.0,3813.5,3811.88,3811.99,1348218.0
1753095480,3811.99,3812.79,3810.03,3812.0,970552.0
1753095540,3812.0,3814.17,3811.4,3811.4,1180652.0
1753095600,3811.19,3813.56,3809.14,3809.14,1459092.0
1753095660,3809.15,3809.71,3807.23,3807.33,2024062.0
1753095720,3807.33,3811.17,3807.33,3810.04,1441344.0
1753095780,3810.02,3810.24,3807.8,3809.22,1221520.0
1753095840,3809.33,3810.0,3807.61,3808.22,709674.0
1753095900,3808.22,3808.3,3803.3,3804.01,2798918.0
1753095960,3803.89,3806.83,3800.57,3800.62,2308952.0
1753096020,3801.14,3804.35,3800.57,3803.02,1601232.0
1753096080,3803.03,3803.03,3798.53,3798.78,3232422.0
1753096140,3798.78,3798.78,3791.23,3795.0,6931342.0
1753096200,3794.99,3800.58,3794.99,3800.58,1589068.0
1753096260,3800.69,3807.99,3800.49,3807.31,3409150.0
1753096320,3807.05,3809.67,3806.94,3808.0,2710130.0
1753096380,3808.36,3809.87,3805.32,3805.92,1630990.0
1753096440,3806.46,3807.98,3804.98,3806.36,1590880.0
1753096500,3806.38,3806.38,3802.0,3802.0,952000.0
1753096560,3802.0,3804.39,3801.7,3802.19,664646.0
1753096620,3802.64,3806.0,3800.08,3805.34,1098010.0
1753096680,3805.7,3806.85,3804.07,3805.67,916024.0
1753096740,3805.67,3809.72,3805.34,3809.61,977888.0
1753096800,3809.7,3809.99,3808.47,3808.62,1945340.0
1753096860,3808.62,3809.89,3808.01,3808.98,829106.0
1753096920,3808.98,3810.46,3807.11,3807.25,976618.0
1753096980,3807.24,3813.29,3806.0,3813.29,1195912.0
1753097040,3813.28,3834.74,3813.28,3826.73,18839252.0
1753097100,3826.66,3827.58,3817.03,3818.6,4940666.0
1753097160,3818.59,3824.52,3817.18,3821.83,3235874.0
1753097220,3821.83,3824.18,3821.73,3822.72,1978320.0
1753097280,3822.97,3822.98,3819.01,3821.49,2022536.0
1753097340,3821.77,3823.46,3819.43,3819.67,1817624.0
1753097400,3819.63,3826.98,3818.86,3826.24,2814262.0
1753097460,3825.75,3831.46,3824.22,3826.52,5485136.0
1753097520,3825.76,3829.7,3822.82,3827.07,3272578.0
1753097580,3827.08,3834.57,3827.07,3834.57,6217368.0
1753097640,3834.56,3838.0,3832.0,3832.0,5717468.0
1753097700,3832.23,3833.56,3826.01,3826.02,4671562.0
1753097760,3826.19,3831.35,3826.19,3830.82,1715000.0
1753097820,3830.48,3831.6,3829.01,3829.47,1854846.0
1753097880,3829.47,3830.34,3818.2,3821.76,6057186.0
1753097940,3821.77,3825.09,3821.76,3823.72,2111264.0
1753098000,3823.8,3823.81,3820.51,3821.82,1250136.0
1753098060,3821.82,3821.82,3817.29,3818.8,2463890.0
1753098120,3818.81,3818.81,3812.51,3815.49,4398828.0
1753098180,3815.76,3816.53,3813.32,3814.52,1855618.0
1753098240,3814.46,3814.67,3812.16,3812.49,1539852.0
1753098300,3812.48,3817.41,3812.48,3814.41,2022354.0
1753098360,3814.35,3819.19,3814.03,3817.53,1392290.0
1753098420,3817.39,3819.36,3816.6,3819.36,961818.0
1753098480,3819.29,3819.6,3815.63,3818.01,985216.0
1753098540,3818.01,3818.38,3814.88,3816.01,763768.0
1753098600,3815.96,3818.36,3814.88,3816.6,733338.0
1753098660,3816.59,3818.01,3814.01,3817.14,824928.0
1753098720,3816.91,3818.0,3815.96,3816.8,614146.0
1753098780,3816.8,3819.38,3815.97,3817.38,1603672.0
1753098840,3817.1,3817.13,3812.2,3812.21,1738780.0
1753098900,3812.21,3813.79,3811.43,3812.08,1841826.0
1753098960,3812.66,3815.59,3811.47,3813.2,1083858.0
1753099020,3813.21,3813.21,3806.82,3810.47,4106616.0
1753099080,3810.12,3812.89,3809.72,3812.46,1011742.0
1753099140,3812.46,3812.46,3806.69,3807.12,2669486.0
1753099200,3808.61,3810.99,3805.47,3805.47,2513972.0
1753099260,3805.62,3807.6,3797.61,3798.49,7258818.0
1753099320,3797.76,3800.04,3792.55,3798.73,4917750.0
1753099380,3798.73,3799.49,3792.76,3796.44,3171820.0
1753099440,3796.36,3810.15,3792.41,3807.01,6914486.0
1753099500,3807.02,3808.05,3801.34,3804.66,3673006.0
1753099560,3804.26,3817.89,3803.99,3815.11,7843724.0
1753099620,3814.67,3816.41,3808.06,3810.68,3095666.0
1753099680,3810.88,3811.47,3802.04,3802.82,3068164.0
1753099740,3802.82,3804.0,3798.26,3801.35,3192100.0
1753099800,3800.96,3802.34,3799.44,3799.66,1973742.0
1753099860,3798.77,3801.52,3795.4,3796.98,3478016.0
1753099920,3796.98,3803.58,3796.53,3802.61,1525290.0
1753099980,3802.61,3807.67,3801.39,3805.33,1811232.0
1753100040,3805.81,3806.35,3802.44,3802.46,935664.0
1753100100,3802.83,3807.24,3802.2,3807.15,1129778.0
1753100160,3807.11,3808.17,3805.86,3805.9,1534694.0
1753100220,3805.91,3807.63,3801.41,3803.81,1219584.0
1753100280,3803.99,3808.92,3802.9,3808.5,1331400.0
1753100340,3808.5,3809.76,3807.36,3808.58,1128446.0
1753100400,3808.57,3812.08,3808.55,3812.08,1129426.0
1753100460,3812.08,3813.0,3810.01,3810.67,1760478.0
1753100520,3810.36,3811.19,3809.48,3810.29,959910.0
1753100580,3810.29,3810.7,3807.49,3808.71,858060.0
1753100640,3808.81,3811.0,3808.7,3809.95,791938.0
1753100700,3809.95,3812.05,3809.95,3811.77,795100.0
1753100760,3811.78,3813.86,3810.13,3810.43,906020.0
1753100820,3810.32,3816.16,3810.12,3815.51,1162672.0
1753100880,3815.51,3818.15,3813.49,3814.15,2377494.0
1753100940,3814.15,3814.61,3811.11,3814.29,1044528.0
1753101000,3814.29,3816.0,3814.29,3815.51,603942.0
1753101060,3815.51,3818.44,3808.77,3808.99,1985842.0
1753101120,3809.37,3812.34,3804.73,3807.78,2121274.0
1753101180,3807.77,3807.78,3803.36,3807.47,1032984.0
1753101240,3807.58,3807.94,3804.71,3806.84,896614.0
1753101300,3806.84,3810.34,3805.9,3810.31,1067688.0
1753101360,3810.31,3814.21,3810.3,3814.07,1157150.0
1753101420,3814.08,3815.99,3813.13,3814.19,1315620.0
1753101480,3814.77,3814.77,3811.65,3813.81,885106.0
1753101540,3813.81,3816.6,3813.81,3814.4,976292.0
1753101600,3814.43,3816.07,3813.71,3814.44,901236.0
1753101660,3814.44,3815.87,3814.44,3814.7,323828.0
1753101720,3814.51,3814.65,3812.21,3812.65,893898.0
1753101780,3812.66,3815.64,3811.75,3815.22,560916.0
1753101840,3815.22,3817.09,3814.55,3814.87,1006508.0
1753101900,3815.48,3818.56,3815.18,3816.41,1070976.0
1753101960,3816.68,3817.8,3814.2,3817.49,696612.0
1753102020,3817.44,3819.0,3816.31,3816.32,1016268.0
1753102080,3816.31,3817.75,3814.73,3817.75,878394.0
1753102140,3817.99,3824.0,3817.99,3823.44,3646916.0
1753102200,3823.72,3824.74,3819.11,3819.94,2281652.0
1753102260,3819.93,3820.5,3815.53,3817.1,1464570.0
1753102320,3817.11,3819.59,3815.5,3819.02,1530514.0
1753102380,3818.15,3820.0,3815.48,3815.82,664802.0
1753102440,3816.11,3816.11,3810.9,3810.9,1381472.0
1753102500,3810.91,3812.12,3808.05,3808.05,1590794.0
1753102560,3808.05,3812.18,3808.05,3810.65,790080.0
1753102620,3810.64,3812.2,3808.77,3808.77,801946.0
1753102680,3808.77,3810.6,3808.77,3810.1,715388.0
1753102740,3810.1,3810.22,3809.14,3809.68,503666.0
1753102800,3809.68,3815.1,3809.68,3811.79,1346444.0
1753102860,3812.0,3812.0,3805.31,3806.61,1581250.0
1753102920,3806.61,3806.61,3800.22,3800.22,2287316.0
1753102980,3800.04,3800.75,3794.63,3799.19,6802950.0
1753103040,3799.19,3799.19,3795.82,3797.21,2561370.0
1753103100,3797.2,3797.39,3783.74,3788.06,12529952.0
1753103160,3788.05,3791.08,3781.68,3785.98,7707378.0
1753103220,3786.1,3792.62,3784.4,3790.84,2737012.0
1753103280,3790.94,3791.57,3787.97,3790.92,2094174.0
1753103340,3790.92,3790.92,3785.26,3785.63,2387234.0
1753103400,3785.62,3787.63,3784.79,3784.79,1965612.0
1753103460,3784.58,3785.27,3781.13,3783.86,3352898.0
1753103520,3783.86,3784.55,3777.69,3779.3,4434978.0
1753103580,3779.31,3780.78,3774.42,3779.49,6684906.0
1753103640,3778.51,3780.16,3775.0,3775.56,3079906.0
1753103700,3775.56,3783.21,3775.34,3777.27,3157804.0
1753103760,3777.06,3782.4,3775.16,3781.15,1798748.0
1753103820,3780.72,3784.97,3777.73,3784.01,2919076.0
1753103880,3784.02,3786.87,3783.16,3783.66,1993646.0
1753103940,3783.66,3787.0,3783.66,3784.13,1415390.0
1753104000,3784.14,3784.21,3781.13,3782.01,1535998.0
1753104060,3781.61,3787.75,3781.14,3787.39,932980.0
1753104120,3787.39,3789.46,3786.83,3786.84,1460578.0
1753104180,3786.83,3787.43,3781.31,3784.72,3646772.0
1753104240,3784.71,3784.72,3780.45,3782.45,1827002.0
1753104300,3782.45,3787.12,3782.45,3784.72,1620266.0
1753104360,3784.71,3786.95,3784.14,3784.43,1433070.0
1753104420,3784.44,3787.35,3783.01,3784.57,1808314.0
1753104480,3784.57,3784.68,3781.72,3783.4,791472.0
1753104540,3783.03,3789.12,3783.02,3788.01,1264156.0
1753104600,3788.01,3792.3,3787.35,3791.41,2824406.0
1753104660,3791.59,3793.63,3791.1,3793.63,2881582.0
1753104720,3793.15,3793.95,3792.4,3793.05,2241230.0
1753104780,3793.49,3797.64,3792.61,3797.64,2380904.0
1753104840,3797.63,3803.56,3795.73,3797.49,6781084.0
1753104900,3797.5,3797.86,3795.01,3795.01,3430958.0
1753104960,3795.01,3796.53,3791.13,3795.84,5093232.0
1753105020,3796.02,3803.54,3796.02,3802.09,1618138.0
1753105080,3802.09,3803.46,3796.92,3802.63,1519032.0
1753105140,3802.99,3807.98,3802.78,3807.84,3728748.0
1753105200,3807.75,3816.83,3805.66,3805.66,7503278.0
1753105260,3805.89,3812.54,3805.89,3809.21,2966164.0
1753105320,3809.5,3811.66,3808.01,3811.36,2189656.0
1753105380,3811.35,3812.33,3806.91,3808.19,1847612.0
1753105440,3808.19,3808.2,3802.71,3806.25,2857152.0
1753105500,3806.32,3812.69,3806.05,3809.93,1930844.0
1753105560,3809.92,3813.99,3808.33,3809.68,2447168.0
1753105620,3810.24,3811.73,3809.77,3810.96,1452822.0
1753105680,3810.96,3814.25,3810.96,3813.53,1381544.0
1753105740,3813.53,3816.88,3812.57,3816.05,3226274.0
1753105800,3816.05,3816.05,3812.2,3813.69,2135476.0
1753105860,3813.69,3814.98,3809.24,3810.41,1915930.0
1753105920,3810.14,3821.55,3810.13,3820.81,5341314.0
1753105980,3820.66,3822.35,3815.73,3820.8,5175030.0
1753106040,3820.57,3822.72,3817.24,3819.91,3256642.0
1753106100,3819.9,3822.64,3815.8,3816.26,3529462.0
1753106160,3815.77,3817.0,3811.09,3811.99,4656340.0
1753106220,3812.09,3813.37,3810.24,3811.77,1585398.0
1753106280,3812.54,3819.85,3812.21,3819.85,1836358.0
1753106340,3819.85,3819.85,3816.31,3818.8,1477916.0
1753106400,3818.99,3822.79,3818.63,3821.65,2386432.0
1753106460,3821.65,3822.26,3812.75,3812.75,2137642.0
1753106520,3812.79,3816.19,3812.2,3816.19,2522074.0
1753106580,3815.95,3817.78,3814.92,3816.38,794044.0
1753106640,3816.38,3821.39,3816.38,3820.01,1439888.0
1753106700,3819.89,3822.26,3819.44,3820.5,1989258.0
1753106760,3820.66,3823.74,3820.66,3821.42,2223350.0
1753106820,3821.43,3823.97,3819.7,3820.01,1807278.0
1753106880,3820.22,3821.46,3813.01,3813.41,1712844.0
1753106940,3813.11,3815.76,3811.1,3811.1,2490424.0
1753107000,3810.93,3812.77,3809.64,3812.16,2086610.0
1753107060,3812.16,3812.16,3798.5,3798.5,9815032.0
1753107120,3798.19,3803.67,3793.91,3800.85,6286660.0
1753107180,3800.61,3802.99,3797.0,3802.99,4761822.0
1753107240,3802.99,3808.68,3800.45,3808.67,1754430.0
1753107300,3808.67,3819.35,3808.46,3817.7,6543150.0
1753107360,3817.7,3839.7,3817.7,3833.95,28753224.0
1753107420,3833.93,3844.68,3833.23,3838.06,12143836.0
1753107480,3838.39,3840.27,3834.01,3838.28,6105240.0
1753107540,3838.27,3842.72,3838.21,3838.89,3669642.0
1753107600,3838.89,3844.12,3838.26,3843.89,4480706.0
1753107660,3843.89,3843.99,3839.42,3840.05,3390652.0
1753107720,3840.06,3843.24,3838.0,3842.11,5265978.0
1753107780,3842.21,3843.0,3840.01,3842.05,2170544.0
1753107840,3842.05,3842.62,3839.4,3840.61,1939480.0
1753107900,3840.47,3840.61,3833.32,3833.32,4933778.0
1753107960,3833.33,3835.59,3826.72,3828.23,9349542.0
1753108020,3828.77,3829.31,3826.22,3827.78,2560576.0
1753108080,3828.23,3836.23,3827.6,3834.15,4108586.0
1753108140,3834.2,3836.84,3833.41,3835.42,1597886.0
1753108200,3835.62,3836.7,3831.58,3836.7,1524584.0
1753108260,3837.27,3842.77,3836.54,3839.79,3506088.0
1753108320,3840.17,3841.65,3837.47,3839.37,2280004.0
1753108380,3839.37,3844.65,3839.26,3843.88,2232874.0
1753108440,3843.83,3849.51,3841.55,3848.4,7920702.0
1753108500,3847.85,3850.49,3845.03,3846.65,7765050.0
1753108560,3846.66,3847.98,3841.22,3844.01,3397226.0
1753108620,3843.64,3844.83,3841.57,3843.24,2618328.0
1753108680,3843.24,3847.93,3843.17,3847.93,1408712.0
1753108740,3847.07,3847.79,3840.8,3840.81,1662068.0
1753108800,3840.44,3840.78,3833.8,3835.63,4032816.0
1753108860,3835.64,3842.15,3835.48,3841.63,2281432.0
1753108920,3841.87,3842.64,3840.21,3840.48,854114.0
1753108980,3840.55,3845.99,3840.55,3844.42,1506982.0
1753109040,3844.41,3848.87,3843.92,3847.5,2147548.0
1753109100,3847.51,3857.2,3846.94,3850.47,10185722.0
1753109160,3850.48,3856.66,3848.02,3853.88,4842816.0
1753109220,3853.59,3855.14,3850.86,3855.14,3655400.0
1753109280,3855.13,3856.01,3851.8,3851.8,2494618.0
1753109340,3851.81,3851.81,3844.14,3844.27,3514702.0
1753109400,3844.37,3850.95,3844.37,3848.19,2466462.0
1753109460,3848.19,3853.66,3847.58,3851.76,1784920.0
1753109520,3851.76,3852.1,3847.21,3847.21,1243650.0
1753109580,3846.56,3848.43,3844.62,3847.69,2597026.0
1753109640,3847.69,3847.69,3839.07,3839.15,1982872.0
1753109700,3839.32,3844.8,3839.07,3840.3,4290928.0
1753109760,3840.35,3844.07,3837.82,3842.01,2948056.0
1753109820,3842.01,3845.68,3842.01,3843.0,1574506.0
1753109880,3843.58,3844.02,3839.09,3841.16,2120050.0
1753109940,3841.15,3841.77,3837.74,3840.64,2027236.0
1753110000,3840.52,3842.69,3837.57,3838.22,1581476.0
1753110060,3838.79,3840.3,3837.29,3838.28,1820342.0
1753110120,3838.26,3843.3,3836.41,3840.87,1976290.0
1753110180,3840.8,3843.78,3840.16,3842.88,1144106.0
1753110240,3842.89,3842.89,3838.0,3839.62,1962308.0
1753110300,3839.62,3839.92,3836.05,3836.73,1748668.0
1753110360,3837.02,3838.3,3833.05,3836.65,3073518.0
1753110420,3836.65,3839.99,3832.54,3832.9,3346522.0
1753110480,3832.9,3836.11,3829.71,3833.45,4173330.0
1753110540,3832.54,3839.98,3832.46,3839.1,2488812.0
1753110600,3839.1,3840.05,3835.47,3836.45,1808702.0
1753110660,3836.44,3839.88,3836.44,3837.71,1303648.0
1753110720,3838.29,3847.76,3837.99,3846.84,2192040.0
1753110780,3846.67,3846.67,3843.52,3845.31,1392902.0
1753110840,3845.31,3845.82,3842.3,3842.78,822438.0
1753110900,3842.32,3846.22,3840.32,3840.33,805748.0
1753110960,3840.11,3843.89,3839.14,3841.72,1106980.0
1753111020,3841.72,3843.87,3838.0,3838.22,959856.0
1753111080,3838.53,3843.32,3838.53,3843.11,1133018.0
1753111140,3843.1,3843.1,3839.01,3839.34,724712.0
1753111200,3839.54,3842.73,3839.4,3840.61,1346120.0
1753111260,3840.61,3843.84,3840.07,3842.87,1069566.0
1753111320,3842.87,3848.85,3841.78,3843.51,2399020.0
1753111380,3843.72,3848.43,3843.35,3847.31,867436.0
1753111440,3847.68,3850.84,3847.35,3849.35,2216380.0
1753111500,3849.35,3849.35,3845.48,3847.04,1564570.0
1753111560,3847.04,3848.0,3836.54,3836.54,1845532.0
1753111620,3836.55,3838.81,3830.48,3833.6,4844442.0
1753111680,3833.3,3837.74,3833.3,3834.22,1909900.0
1753111740,3834.23,3835.12,3830.54,3831.63,1836948.0
1753111800,3831.63,3835.95,3830.03,3835.95,2996416.0
1753111860,3835.8,3838.6,3834.98,3835.65,1519134.0
1753111920,3835.91,3835.92,3829.6,3830.79,2308304.0
1753111980,3830.83,3833.16,3826.52,3829.99,2273004.0
1753112040,3830.0,3830.43,3825.5,3825.82,1936198.0
1753112100,3825.82,3827.67,3823.01,3824.82,3592180.0
1753112160,3824.77,3824.77,3817.49,3820.57,7191604.0
1753112220,3820.33,3820.39,3811.09,3818.57,6539632.0
1753112280,3818.58,3824.04,3817.33,3823.29,2923690.0
1753112340,3822.99,3822.99,3818.11,3818.77,1479580.0
1753112400,3818.77,3819.26,3813.26,3817.54,1568134.0
1753112460,3817.54,3817.54,3811.01,3816.39,2618226.0
1753112520,3816.49,3822.24,3816.49,3821.81,2440994.0
1753112580,3821.81,3821.81,3813.68,3817.58,1546740.0
1753112640,3817.36,3818.23,3811.57,3816.27,2788236.0
1753112700,3816.26,3820.88,3816.26,3819.5,1690900.0
1753112760,3819.48,3819.78,3812.7,3812.71,1288926.0
1753112820,3813.14,3821.0,3811.9,3820.1,2444356.0
1753112880,3820.33,3820.33,3815.35,3816.15,1373168.0
1753112940,3816.16,3820.98,3816.15,3820.96,1345612.0
1753113000,3820.96,3824.98,3820.5,3823.96,1920568.0
1753113060,3823.96,3823.96,3819.52,3819.53,1915970.0
1753113120,3819.53,3825.15,3819.0,3825.14,1000456.0
1753113180,3824.92,3828.48,3824.92,3825.06,2802216.0
1753113240,3825.27,3826.47,3820.18,3821.06,1926020.0
1753113300,3820.78,3824.31,3820.19,3820.99,2123038.0
1753113360,3820.79,3820.99,3817.22,3817.22,1452992.0
1753113420,3817.38,3818.53,3813.0,3813.0,1576172.0
1753113480,3812.77,3813.68,3807.11,3809.22,6330568.0
1753113540,3809.21,3810.0,3808.28,3808.89,2239358.0
1753113600,3808.9,3811.71,3807.97,3811.71,2849214.0
1753113660,3811.78,3813.61,3810.19,3813.29,1965010.0
1753113720,3813.29,3815.2,3812.56,3814.32,1719906.0
1753113780,3814.36,3815.86,3813.81,3815.1,1579552.0
1753113840,3814.91,3815.86,3810.06,3812.86,2201258.0
1753113900,3812.83,3812.83,3804.14,3807.84,4063208.0
1753113960,3808.21,3808.22,3798.5,3799.12,8795310.0
1753114020,3799.27,3799.27,3789.36,3792.33,12544694.0
1753114080,3792.22,3794.36,3789.85,3793.67,3998832.0
1753114140,3793.66,3798.43,3791.3,3797.04,3440530.0
1753114200,3796.88,3800.49,3792.33,3792.61,3330460.0
1753114260,3792.3,3792.81,3788.49,3788.91,4959072.0
1753114320,3789.16,3789.8,3782.21,3782.23,7398418.0
1753114380,3782.23,3788.0,3776.13,3787.99,11895790.0
1753114440,3787.99,3787.99,3784.39,3784.6,5300616.0
1753114500,3785.0,3785.51,3772.49,3772.5,7529478.0
1753114560,3772.49,3775.63,3762.36,3770.93,14372370.0
1753114620,3770.93,3770.93,3762.23,3765.87,8120996.0
1753114680,3765.81,3767.12,3755.11,3755.2,12052378.0
1753114740,3755.37,3764.16,3751.46,3762.07,17425282.0
1753114800,3762.73,3763.07,3753.07,3753.07,5759642.0
1753114860,3753.14,3760.01,3748.78,3759.46,10533494.0
1753114920,3758.95,3762.0,3753.36,3761.84,5028296.0
1753114980,3761.74,3762.57,3752.32,3754.24,5600364.0
1753115040,3754.36,3760.0,3754.36,3757.64,3562620.0
1753115100,3757.88,3768.58,3757.88,3766.22,7788058.0
1753115160,3766.54,3774.95,3765.2,3771.59,7882832.0
1753115220,3771.35,3774.31,3769.95,3774.28,5632520.0
1753115280,3774.49,3776.26,3771.31,3771.54,5196054.0
1753115340,3771.54,3775.61,3771.34,3773.5,3544468.0
1753115400,3773.49,3776.36,3771.19,3775.22,3109164.0
1753115460,3775.22,3779.57,3774.4,3776.43,3408342.0
1753115520,3776.43,3777.93,3774.62,3776.19,4370378.0
1753115580,3776.06,3781.7,3775.0,3775.01,3794728.0
1753115640,3775.0,3791.86,3775.0,3787.23,11887328.0
1753115700,3787.07,3794.99,3786.81,3791.29,5571974.0
1753115760,3791.99,3795.99,3791.92,3795.99,2520852.0
1753115820,3795.7,3795.7,3788.86,3789.9,2758086.0
1753115880,3789.91,3792.29,3789.11,3789.31,2195338.0
1753115940,3789.74,3791.8,3781.1,3781.11,4128588.0
1753116000,3780.79,3781.56,3771.81,3780.46,4314526.0
1753116060,3780.1,3786.86,3779.27,3786.86,1923428.0
1753116120,3786.62,3786.86,3780.27,3781.52,1580344.0
1753116180,3781.53,3783.17,3776.66,3776.66,850520.0
1753116240,3776.65,3781.21,3773.07,3774.41,5361430.0
1753116300,3774.4,3779.8,3770.02,3770.02,5162312.0
1753116360,3769.69,3770.97,3765.47,3765.59,3546776.0
1753116420,3766.02,3769.73,3760.01,3760.02,3702642.0
1753116480,3760.03,3764.75,3757.93,3759.84,5445576.0
1753116540,3760.33,3766.19,3756.92,3757.21,3502832.0
1753116600,3757.21,3766.43,3745.37,3762.46,7122188.0
1753116660,3762.46,3771.0,3762.46,3769.52,2913830.0
1753116720,3769.53,3770.47,3768.13,3769.38,1327476.0
1753116780,3769.15,3773.6,3769.15,3769.52,1688892.0
1753116840,3769.52,3774.58,3769.52,3771.43,1632332.0
1753116900,3771.43,3772.04,3768.84,3769.34,1271236.0
1753116960,3769.34,3775.0,3769.17,3773.26,1140948.0
1753117020,3773.27,3777.03,3773.03,3776.72,829680.0
1753117080,3777.03,3777.46,3772.96,3773.92,1350728.0
1753117140,3773.91,3774.72,3767.5,3767.51,2675954.0
1753117200,3766.53,3770.75,3763.36,3768.29,2728522.0
1753117260,3768.13,3770.63,3763.24,3763.24,1021044.0
1753117320,3763.45,3771.9,3763.3,3771.69,1161024.0
1753117380,3771.03,3774.48,3768.98,3774.48,1372432.0
1753117440,3774.79,3778.09,3772.83,3777.16,1772856.0
1753117500,3777.16,3778.0,3774.82,3776.51,1288580.0
1753117560,3776.47,3776.47,3769.65,3773.62,1229486.0
1753117620,3772.88,3776.47,3772.88,3775.04,717046.0
1753117680,3775.05,3783.01,3775.04,3783.01,3408804.0
1753117740,3783.08,3787.01,3782.1,3785.11,3887634.0
1753117800,3785.38,3786.03,3781.44,3785.0,1779598.0
1753117860,3784.49,3784.49,3781.37,3782.5,1050254.0
1753117920,3782.7,3790.2,3782.5,3784.99,2763630.0
1753117980,3784.99,3785.64,3779.39,3784.32,1176342.0
1753118040,3784.32,3785.2,3780.77,3781.96,641238.0
1753118100,3781.55,3781.55,3774.72,3779.27,1877900.0
1753118160,3779.26,3779.57,3775.68,3777.73,1447228.0
1753118220,3777.74,3778.44,3775.5,3776.89,904432.0
1753118280,3776.87,3780.9,3776.86,3779.94,1333098.0
1753118340,3779.95,3782.73,3777.56,3777.57,1475194.0
1753118400,3777.56,3783.31,3777.56,3780.87,896330.0
1753118460,3780.87,3782.94,3778.62,3781.01,696914.0
1753118520,3781.01,3784.47,3779.89,3784.43,878488.0
1753118580,3784.43,3785.42,3781.76,3783.45,2059480.0
1753118640,3783.44,3783.45,3777.39,3777.39,1047850.0
1753118700,3777.39,3781.3,3777.39,3780.83,1457948.0
1753118760,3780.82,3783.51,3780.82,3781.19,545272.0
1753118820,3781.19,3782.49,3778.58,3778.58,1042522.0
1753118880,3778.58,3778.92,3772.18,3772.83,1531748.0
1753118940,3772.83,3774.08,3769.36,3769.96,2390830.0
1753119000,3768.23,3772.04,3766.42,3770.25,2087558.0
1753119060,3769.7,3773.7,3766.21,3770.94,2095998.0
1753119120,3770.68,3774.1,3770.68,3772.28,857002.0
1753119180,3772.65,3778.23,3772.65,3777.0,1164978.0
1753119240,3777.16,3780.66,3777.16,3779.67,1024888.0
1753119300,3779.68,3779.68,3772.26,3774.22,1956750.0
1753119360,3774.23,3774.23,3762.93,3766.25,3792922.0
1753119420,3766.44,3768.79,3764.45,3766.89,3074454.0
1753119480,3766.89,3767.86,3765.74,3766.11,815112.0
1753119540,3766.11,3767.71,3763.42,3764.34,1437764.0
1753119600,3764.33,3765.98,3761.92,3764.3,1685308.0
1753119660,3764.03,3764.68,3756.2,3757.3,5292016.0
1753119720,3757.35,3758.85,3753.55,3753.83,3075676.0
1753119780,3753.83,3754.86,3749.4,3752.93,6167514.0
1753119840,3753.0,3756.5,3735.63,3745.72,9442872.0
1753119900,3746.23,3755.45,3744.67,3752.73,5513556.0
1753119960,3752.6,3752.96,3737.77,3744.62,10456788.0
1753120020,3745.42,3752.51,3742.61,3752.51,9477038.0
1753120080,3752.47,3757.33,3749.82,3756.86,3017356.0
1753120140,3756.86,3756.86,3747.06,3749.36,1883254.0
1753120200,3749.36,3750.42,3745.61,3750.41,1770558.0
1753120260,3750.41,3754.12,3748.81,3752.77,1318154.0
1753120320,3752.77,3760.52,3751.57,3759.93,2359708.0
1753120380,3759.93,3762.04,3758.51,3761.39,1486838.0
1753120440,3761.79,3766.78,3761.29,3766.2,3807554.0
1753120500,3766.21,3768.83,3765.0,3768.82,1420068.0
1753120560,3768.82,3769.86,3766.28,3767.03,1960176.0
1753120620,3767.04,3770.59,3766.59,3768.81,2386938.0
1753120680,3768.8,3771.0,3766.16,3767.16,1700452.0
1753120740,3766.7,3768.82,3766.7,3768.62,706174.0
1753120800,3768.62,3773.95,3768.46,3773.95,2007822.0
1753120860,3773.85,3775.44,3768.27,3768.27,3383986.0
1753120920,3768.5,3772.95,3768.43,3771.19,1031034.0
1753120980,3771.2,3774.4,3771.19,3772.73,883220.0
1753121040,3772.74,3774.21,3772.0,3773.3,500108.0
1753121100,3773.3,3778.61,3772.79,3775.97,1740004.0
1753121160,3775.97,3780.54,3774.94,3780.0,2479046.0
1753121220,3780.01,3781.15,3778.64,3780.91,1715276.0
1753121280,3780.92,3780.97,3775.7,3776.19,2107778.0
1753121340,3776.95,3779.88,3775.13,3779.88,973410.0
1753121400,3779.89,3783.24,3779.64,3783.09,2088560.0
1753121460,3783.1,3787.89,3783.09,3785.14,2715922.0
1753121520,3785.13,3786.0,3782.3,3784.35,1652738.0
1753121580,3784.35,3784.9,3782.71,3783.04,1138604.0
1753121640,3783.04,3785.74,3782.7,3785.43,871262.0
1753121700,3785.38,3786.0,3783.88,3783.88,699282.0
1753121760,3783.88,3786.6,3782.57,3785.43,845324.0
1753121820,3785.43,3788.71,3785.43,3787.46,1801092.0
1753121880,3787.51,3790.68,3785.19,3785.3,2146012.0
1753121940,3785.63,3789.86,3785.63,3789.12,939858.0
1753122000,3789.99,3790.62,3788.65,3788.66,1325612.0
1753122060,3788.98,3793.5,3788.98,3793.08,2605460.0
1753122120,3793.08,3798.68,3791.76,3795.77,4659350.0
1753122180,3795.77,3796.15,3792.6,3793.57,2340828.0
1753122240,3793.39,3795.6,3792.69,3794.24,1123782.0
1753122300,3794.19,3795.52,3786.5,3786.5,2905908.0
1753122360,3786.51,3787.49,3781.79,3784.55,6543976.0
1753122420,3783.88,3787.47,3783.48,3787.25,2113540.0
1753122480,3787.1,3788.96,3785.0,3788.96,1156842.0
1753122540,3789.2,3790.57,3785.84,3786.31,1476064.0
1753122600,3786.24,3786.4,3778.15,3778.46,2322960.0
1753122660,3778.42,3782.85,3778.42,3779.27,1256922.0
1753122720,3779.07,3780.75,3774.52,3774.74,1643460.0
1753122780,3774.74,3777.39,3774.65,3775.11,1690754.0
1753122840,3775.11,3779.27,3772.18,3779.27,2129826.0
1753122900,3779.26,3781.52,3774.55,3778.26,2236008.0
1753122960,3777.93,3778.49,3772.52,3772.52,820416.0
1753123020,3773.23,3773.23,3767.24,3769.49,3414898.0
1753123080,3769.5,3770.97,3766.5,3766.51,834254.0
1753123140,3766.5,3769.74,3765.03,3767.89,2180314.0
1753123200,3767.9,3767.9,3760.28,3763.65,4311802.0
1753123260,3763.84,3763.84,3758.5,3758.99,3044668.0
1753123320,3759.0,3763.57,3758.99,3760.31,1693726.0
1753123380,3760.46,3760.47,3756.45,3757.23,1613796.0
1753123440,3757.23,3759.05,3755.89,3758.16,2058616.0
1753123500,3758.16,3758.69,3755.2,3757.76,1424884.0
1753123560,3757.77,3757.77,3745.81,3747.65,6072298.0
1753123620,3747.66,3748.76,3743.87,3743.88,4079854.0
1753123680,3743.88,3745.08,3737.84,3740.18,7460038.0
1753123740,3739.65,3741.56,3738.01,3740.35,2156410.0
1753123800,3740.35,3749.1,3740.35,3747.0,4582336.0
1753123860,3747.0,3750.32,3745.8,3750.22,3057554.0
1753123920,3750.31,3750.56,3744.0,3746.43,2152620.0
1753123980,3746.43,3748.67,3745.56,3747.73,1672744.0
1753124040,3747.73,3748.48,3745.22,3746.98,2094650.0
1753124100,3746.98,3746.98,3738.58,3742.3,1912162.0
1753124160,3742.4,3742.4,3737.01,3737.01,1712066.0
1753124220,3737.01,3740.07,3736.01,3738.86,3649358.0
1753124280,3738.86,3740.0,3734.7,3734.7,2858828.0
1753124340,3735.01,3737.5,3729.84,3735.92,7762548.0
1753124400,3735.76,3736.52,3730.34,3734.48,3901380.0
1753124460,3734.49,3747.76,3734.49,3746.26,3816822.0
1753124520,3746.03,3746.03,3741.73,3742.71,1895526.0
1753124580,3742.72,3749.43,3741.96,3746.49,1495606.0
1753124640,3746.49,3749.79,3745.12,3747.98,1453438.0
1753124700,3747.66,3749.31,3744.21,3745.77,1315442.0
1753124760,3745.77,3751.91,3745.77,3751.11,2415424.0
1753124820,3751.11,3758.72,3748.86,3758.03,3963420.0
1753124880,3758.04,3761.54,3755.81,3759.91,3733644.0
1753124940,3759.91,3761.63,3754.23,3754.23,2352164.0
1753125000,3754.58,3758.2,3752.59,3756.72,1749622.0
1753125060,3756.72,3760.8,3754.7,3760.8,1820034.0
1753125120,3760.99,3763.0,3759.58,3762.12,1303786.0
1753125180,3762.12,3762.64,3758.95,3759.03,1175224.0
1753125240,3759.17,3767.4,3759.17,3764.63,1941132.0
1753125300,3764.63,3768.36,3763.43,3768.36,1730238.0
1753125360,3768.36,3768.36,3762.74,3762.75,1325552.0
1753125420,3762.6,3763.33,3756.03,3756.03,2116410.0
1753125480,3755.42,3760.77,3755.0,3759.09,744192.0
1753125540,3758.73,3758.73,3745.68,3745.81,4527554.0
1753125600,3745.46,3751.97,3745.46,3748.94,2484306.0
1753125660,3748.94,3750.99,3747.2,3747.88,1502412.0
1753125720,3747.88,3752.51,3746.84,3750.94,837766.0
1753125780,3751.0,3755.91,3749.08,3755.91,1251768.0
1753125840,3755.54,3755.99,3753.01,3754.75,728920.0
1753125900,3754.76,3755.5,3751.77,3753.12,610676.0
1753125960,3753.11,3753.25,3749.39,3749.99,618738.0
1753126020,3749.99,3750.98,3741.53,3741.59,1660288.0
1753126080,3741.79,3741.8,3733.0,3733.01,4271004.0
1753126140,3733.41,3737.14,3730.37,3733.9,3777134.0
1753126200,3733.9,3734.46,3720.62,3726.59,12504972.0
1753126260,3726.7,3727.96,3723.29,3723.58,3062518.0
1753126320,3723.58,3724.51,3720.0,3721.2,8083572.0
1753126380,3720.98,3727.03,3719.34,3725.53,7929532.0
1753126440,3725.53,3725.53,3718.89,3721.26,6162978.0
1753126500,3721.25,3731.54,3720.17,3731.54,3189948.0
1753126560,3730.85,3731.65,3728.38,3730.62,2955540.0
1753126620,3731.06,3732.24,3726.55,3726.66,2134032.0
1753126680,3726.74,3734.99,3726.74,3734.99,1537384.0
1753126740,3735.39,3737.88,3735.19,3735.93,1904126.0
1753126800,3736.37,3738.74,3735.91,3736.2,977098.0
1753126860,3736.2,3736.68,3730.43,3732.36,1255590.0
1753126920,3732.64,3742.7,3731.17,3738.85,2579828.0
1753126980,3738.85,3741.1,3736.67,3737.28,1333368.0
1753127040,3737.28,3738.0,3733.14,3734.56,1183656.0
1753127100,3734.56,3737.18,3729.71,3730.55,1252780.0
1753127160,3730.55,3733.67,3727.2,3728.68,1190986.0
1753127220,3729.63,3731.43,3719.96,3726.36,5031550.0
1753127280,3725.68,3729.17,3724.01,3727.34,2408960.0
1753127340,3727.78,3734.0,3727.78,3731.79,1432578.0
1753127400,3731.79,3733.1,3730.06,3730.06,1146296.0
1753127460,3730.06,3739.39,3730.06,3730.7,2479152.0
1753127520,3731.04,3732.35,3728.47,3730.53,1710320.0
1753127580,3730.53,3736.46,3730.11,3735.39,1419950.0
1753127640,3735.4,3736.49,3727.18,3728.88,1302698.0
1753127700,3728.88,3732.36,3725.94,3728.27,1325762.0
1753127760,3728.27,3732.0,3728.25,3731.99,905810.0
1753127820,3731.62,3732.89,3729.75,3732.51,685154.0
1753127880,3732.51,3737.3,3730.72,3737.08,956932.0
1753127940,3737.08,3737.08,3731.01,3735.2,2356848.0
1753128000,3735.2,3735.2,3728.67,3728.68,1230490.0
1753128060,3728.46,3729.82,3718.2,3722.09,8048214.0
1753128120,3721.66,3731.42,3719.71,3725.41,2471344.0
1753128180,3725.41,3726.57,3722.09,3723.65,1681076.0
1753128240,3723.65,3725.56,3722.75,3725.55,873168.0
1753128300,3725.55,3727.09,3722.5,3723.42,1268134.0
1753128360,3723.44,3729.71,3723.0,3726.22,1073462.0
1753128420,3726.64,3735.76,3726.64,3732.93,3182116.0
1753128480,3732.94,3739.06,3731.95,3738.9,2500538.0
1753128540,3739.28,3749.47,3738.14,3744.16,6834304.0
1753128600,3744.53,3744.53,3741.14,3741.14,1326800.0
1753128660,3741.14,3746.33,3737.28,3745.46,2755070.0
1753128720,3746.4,3746.91,3743.14,3744.15,981102.0
1753128780,3744.16,3747.31,3741.69,3746.89,597466.0
1753128840,3746.9,3749.11,3745.8,3745.8,1168752.0
1753128900,3745.8,3753.4,3745.8,3753.31,2590140.0
1753128960,3753.15,3753.15,3742.28,3745.71,1215292.0
1753129020,3745.72,3747.52,3740.64,3744.08,1308738.0
1753129080,3744.08,3746.99,3742.37,3742.38,698778.0
1753129140,3742.37,3745.31,3741.72,3743.98,875996.0
1753129200,3743.97,3745.49,3740.22,3745.34,916454.0
1753129260,3744.55,3748.59,3744.55,3747.68,680102.0
1753129320,3748.06,3749.29,3746.69,3749.28,583320.0
1753129380,3749.03,3750.17,3748.23,3748.23,611028.0
1753129440,3748.23,3751.05,3747.48,3750.24,595552.0
1753129500,3750.59,3751.03,3748.97,3749.08,514412.0
1753129560,3749.01,3749.01,3744.24,3744.24,653850.0
1753129620,3744.11,3750.78,3743.91,3748.81,1262716.0
1753129680,3748.81,3753.64,3747.33,3752.1,1398732.0
1753129740,3752.63,3754.19,3751.36,3752.0,1086906.0
1753129800,3752.0,3755.57,3751.81,3755.33,1261816.0
1753129860,3755.33,3760.5,3755.02,3759.36,3487542.0
1753129920,3759.36,3764.16,3759.27,3760.41,3049146.0
1753129980,3760.4,3760.41,3757.21,3759.89,1126242.0
1753130040,3759.88,3759.89,3757.14,3757.44,992628.0
1753130100,3757.44,3760.24,3755.57,3755.57,776450.0
1753130160,3755.57,3758.43,3755.1,3757.99,564426.0
1753130220,3757.99,3757.99,3752.56,3752.82,689368.0
1753130280,3752.68,3752.68,3744.28,3745.56,2205628.0
1753130340,3745.56,3745.56,3742.25,3744.42,1110636.0
1753130400,3744.41,3747.1,3742.67,3747.1,656098.0
1753130460,3747.1,3751.0,3746.86,3749.71,502888.0
1753130520,3749.71,3756.48,3748.76,3756.48,2731776.0
1753130580,3756.66,3756.88,3750.09,3750.09,447574.0
1753130640,3750.09,3752.35,3750.09,3752.35,294964.0
1753130700,3752.34,3754.43,3752.02,3752.22,440412.0
1753130760,3752.22,3754.69,3750.5,3754.68,649016.0
1753130820,3754.99,3756.0,3754.45,3755.28,672160.0
1753130880,3755.29,3763.94,3755.28,3761.17,4429674.0
1753130940,3761.16,3761.16,3756.01,3757.79,1136110.0
1753131000,3757.79,3759.38,3757.18,3757.48,565850.0
1753131060,3757.48,3759.0,3753.58,3753.58,719720.0
1753131120,3753.13,3753.53,3750.78,3750.78,1531460.0
1753131180,3750.62,3758.73,3750.17,3758.5,1198626.0
1753131240,3758.51,3758.51,3756.05,3756.94,1497402.0
1753131300,3756.94,3757.94,3756.2,3757.06,1917048.0
1753131360,3756.74,3759.41,3756.52,3758.64,1081708.0
1753131420,3758.02,3758.65,3755.58,3755.59,1525886.0
1753131480,3755.59,3758.62,3755.59,3758.31,1181950.0
1753131540,3758.02,3758.29,3755.11,3755.11,1128876.0
1753131600,3755.11,3755.11,3749.51,3751.47,1555148.0
1753131660,3751.06,3751.06,3747.33,3748.89,762096.0
1753131720,3748.9,3753.66,3748.09,3753.66,972396.0
1753131780,3753.99,3754.99,3751.41,3752.16,296108.0
1753131840,3752.17,3757.0,3752.16,3756.99,436128.0
1753131900,3756.23,3760.72,3755.98,3760.71,758334.0
1753131960,3760.97,3761.75,3760.0,3760.0,513360.0
1753132020,3760.01,3760.27,3755.11,3755.39,439204.0
1753132080,3755.68,3760.35,3755.68,3759.59,516682.0
1753132140,3759.6,3759.6,3757.82,3757.83,305644.0
1753132200,3757.83,3758.32,3756.4,3756.41,408196.0
1753132260,3756.4,3757.3,3754.27,3755.53,642940.0
1753132320,3755.53,3755.53,3749.2,3749.81,1654436.0
1753132380,3749.34,3752.18,3749.34,3751.59,1003236.0
1753132440,3751.6,3751.6,3743.49,3745.32,1777094.0
1753132500,3745.33,3750.31,3745.33,3750.31,606476.0
1753132560,3750.31,3750.44,3748.0,3750.13,477740.0
1753132620,3750.5,3752.68,3748.78,3752.68,437482.0
1753132680,3752.68,3754.57,3751.29,3754.57,406888.0
1753132740,3754.57,3755.0,3753.4,3754.19,263086.0
1753132800,3754.55,3755.88,3752.72,3753.47,500784.0
1753132860,3753.46,3755.99,3753.46,3755.46,309370.0
1753132920,3755.33,3756.7,3753.84,3755.17,345412.0
1753132980,3755.17,3757.0,3755.17,3756.87,285010.0
1753133040,3756.87,3757.0,3753.07,3756.99,277248.0
1753133100,3756.99,3757.42,3755.66,3757.41,1210546.0
1753133160,3757.41,3758.43,3757.28,3758.03,560598.0
1753133220,3758.02,3759.75,3758.02,3758.91,418702.0
1753133280,3758.9,3759.28,3756.37,3756.93,229846.0
1753133340,3757.14,3758.87,3757.14,3758.57,461854.0
1753133400,3758.56,3759.38,3756.33,3756.95,225696.0
1753133460,3756.95,3757.54,3756.69,3756.75,181994.0
1753133520,3756.75,3757.0,3753.07,3753.08,156256.0
1753133580,3753.07,3754.03,3750.71,3754.03,480622.0
1753133640,3754.03,3755.97,3753.56,3755.31,239550.0
1753133700,3755.31,3757.57,3753.52,3753.52,400608.0
1753133760,3753.53,3755.84,3751.19,3755.44,717018.0
1753133820,3755.44,3755.68,3754.49,3754.49,215162.0
1753133880,3753.75,3756.66,3753.54,3756.65,309668.0
1753133940,3756.65,3759.68,3756.65,3758.8,554250.0
1753134000,3758.8,3760.64,3757.9,3760.59,550396.0
1753134060,3760.59,3762.24,3759.73,3762.0,646732.0
1753134120,3762.01,3764.0,3759.72,3759.73,703274.0
1753134180,3759.72,3760.36,3756.46,3757.81,558272.0
1753134240,3757.8,3760.0,3757.55,3758.73,329834.0
1753134300,3758.74,3759.71,3754.61,3755.21,464736.0
1753134360,3755.21,3755.22,3751.63,3753.29,416868.0
1753134420,3753.29,3753.56,3750.06,3751.88,310190.0
1753134480,3751.88,3752.0,3750.09,3751.98,247818.0
1753134540,3751.99,3753.64,3751.98,3752.46,287080.0
1753134600,3752.46,3755.65,3752.45,3755.64,203032.0
1753134660,3755.65,3755.65,3751.06,3753.13,1198076.0
1753134720,3753.36,3753.91,3750.0,3750.01,336920.0
1753134780,3750.0,3750.01,3746.13,3747.42,850518.0
1753134840,3747.52,3749.73,3747.52,3749.73,918220.0
1753134900,3749.73,3752.69,3749.14,3752.67,220736.0
1753134960,3752.68,3752.94,3752.5,3752.94,204128.0
1753135020,3752.94,3753.0,3750.16,3750.16,272804.0
1753135080,3750.16,3750.17,3750.16,3750.17,101348.0
1753135140,3750.17,3750.63,3749.14,3750.12,227816.0
1753135200,3750.12,3752.33,3749.15,3752.32,338224.0
1753135260,3752.32,3753.2,3751.01,3751.67,990948.0
1753135320,3752.07,3752.52,3749.04,3749.05,860682.0
1753135380,3749.61,3750.0,3745.7,3749.99,1121602.0
1753135440,3750.16,3753.2,3750.16,3751.0,393472.0
1753135500,3751.01,3752.22,3750.5,3751.4,337504.0
1753135560,3751.4,3752.43,3750.01,3750.61,413418.0
1753135620,3750.6,3753.4,3750.21,3753.01,697942.0
1753135680,3753.01,3754.42,3752.85,3753.4,1075944.0
1753135740,3753.41,3756.31,3753.4,3756.31,285742.0
1753135800,3756.32,3758.5,3756.06,3758.5,398082.0
1753135860,3758.5,3758.5,3755.74,3757.01,343638.0
1753135920,3757.01,3758.99,3757.01,3757.02,346190.0
1753135980,3757.02,3758.5,3756.87,3758.5,118120.0
1753136040,3758.49,3759.08,3757.58,3758.59,426070.0
1753136100,3759.09,3759.1,3756.47,3757.33,401640.0
1753136160,3757.13,3758.0,3756.04,3757.2,206868.0
1753136220,3757.19,3757.57,3756.06,3757.04,261020.0
1753136280,3757.09,3758.62,3757.09,3758.62,227710.0
1753136340,3758.61,3758.62,3751.28,3751.57,1289196.0
1753136400,3751.58,3754.78,3750.45,3754.78,313642.0
1753136460,3754.77,3758.5,3754.1,3757.42,560130.0
1753136520,3757.42,3757.82,3756.61,3756.92,433782.0
1753136580,3756.91,3758.09,3756.61,3756.81,327658.0
1753136640,3756.81,3758.47,3756.8,3758.47,212520.0
1753136700,3758.47,3760.0,3757.79,3758.07,433132.0
1753136760,3758.06,3760.12,3757.31,3759.34,1223282.0
1753136820,3759.35,3761.91,3758.8,3761.9,519130.0
1753136880,3761.91,3763.34,3761.65,3762.8,999628.0
1753136940,3762.99,3763.0,3762.16,3762.83,331040.0
1753137000,3762.99,3763.63,3762.19,3763.62,1258794.0
1753137060,3763.63,3767.5,3763.62,3767.5,1754806.0
1753137120,3767.49,3769.99,3767.31,3768.0,1873688.0
1753137180,3768.0,3770.63,3768.0,3769.64,796436.0
1753137240,3769.63,3772.5,3769.63,3771.75,1648404.0
1753137300,3771.76,3772.5,3771.34,3771.34,855944.0
1753137360,3771.35,3771.35,3770.08,3770.97,1049624.0
1753137420,3770.96,3770.97,3770.22,3770.94,629190.0
1753137480,3770.94,3771.67,3770.0,3771.08,575908.0
1753137540,3771.07,3772.9,3771.07,3772.43,930426.0
1753137600,3772.42,3773.36,3772.0,3773.05,805032.0
1753137660,3773.06,3775.8,3772.54,3775.66,1913100.0
1753137720,3775.66,3775.66,3774.08,3774.09,694048.0
1753137780,3774.09,3776.8,3773.91,3776.15,1020090.0
1753137840,3775.92,3778.57,3775.92,3778.1,2761418.0
1753137900,3778.1,3778.62,3773.12,3773.13,1411974.0
1753137960,3773.13,3773.13,3769.41,3769.7,877336.0
1753138020,3769.7,3772.81,3768.68,3772.8,859514.0
1753138080,3772.8,3772.8,3771.14,3771.93,396458.0
1753138140,3771.93,3771.93,3768.67,3768.67,599988.0
1753138200,3768.68,3769.13,3768.0,3768.72,319708.0
1753138260,3768.72,3770.6,3768.35,3769.84,532870.0
1753138320,3769.71,3769.71,3764.65,3764.85,720840.0
1753138380,3764.88,3765.97,3764.71,3764.8,421052.0
1753138440,3764.8,3764.81,3762.51,3763.92,559100.0
1753138500,3763.92,3764.47,3762.5,3762.51,516184.0
1753138560,3762.51,3764.25,3762.0,3764.25,447142.0
1753138620,3764.25,3765.15,3762.99,3763.0,436348.0
1753138680,3762.99,3763.0,3762.25,3762.48,346706.0
1753138740,3762.47,3762.48,3760.0,3760.01,891514.0
1753138800,3760.44,3762.56,3759.6,3761.68,765148.0
1753138860,3761.68,3761.68,3759.34,3759.95,572654.0
1753138920,3759.95,3759.95,3757.0,3757.0,685220.0
1753138980,3757.0,3757.0,3752.65,3752.7,1632950.0
1753139040,3752.59,3755.39,3752.59,3754.09,1318004.0
1753139100,3754.1,3755.5,3753.59,3754.41,510134.0
1753139160,3754.41,3754.48,3752.22,3752.23,378302.0
1753139220,3752.22,3758.0,3752.22,3757.68,823696.0
1753139280,3757.67,3761.59,3757.34,3760.09,1097114.0
1753139340,3760.11,3760.5,3756.69,3756.69,478546.0
1753139400,3756.7,3758.53,3755.88,3757.03,490288.0
1753139460,3756.78,3757.4,3754.73,3756.35,584152.0
1753139520,3756.35,3757.45,3755.15,3755.16,185112.0
1753139580,3754.94,3756.45,3754.0,3754.01,312602.0
1753139640,3754.01,3756.36,3753.71,3754.05,604828.0
1753139700,3754.41,3756.68,3753.92,3756.67,186114.0
1753139760,3756.67,3756.67,3752.95,3753.37,324144.0
1753139820,3753.37,3753.37,3750.45,3751.77,1041358.0
1753139880,3751.77,3752.53,3747.65,3752.53,1597050.0
1753139940,3752.37,3756.24,3752.36,3754.49,776420.0
1753140000,3755.06,3756.01,3750.88,3751.47,1017900.0
1753140060,3751.51,3753.39,3751.16,3752.53,353036.0
1753140120,3752.52,3755.45,3751.59,3755.04,331466.0
1753140180,3754.79,3755.78,3752.75,3755.11,849658.0
1753140240,3755.1,3760.78,3754.01,3760.35,434190.0
1753140300,3760.78,3766.32,3760.78,3763.73,1909412.0
1753140360,3762.87,3763.3,3762.0,3762.69,357162.0
1753140420,3762.69,3766.79,3762.69,3765.71,756576.0
1753140480,3765.31,3766.62,3765.31,3766.56,392296.0
1753140540,3766.55,3768.36,3766.0,3766.28,605318.0
1753140600,3766.99,3773.29,3766.98,3771.2,2558494.0
1753140660,3771.19,3773.33,3771.19,3772.8,860112.0
1753140720,3773.26,3773.7,3771.88,3771.93,1233576.0
1753140780,3771.92,3772.86,3770.7,3772.38,412122.0
1753140840,3772.37,3772.59,3771.0,3771.96,596720.0
1753140900,3771.96,3773.04,3770.01,3770.31,753116.0
1753140960,3770.31,3773.86,3770.31,3773.72,840074.0
1753141020,3773.44,3773.78,3772.51,3773.14,423348.0
1753141080,3773.13,3774.39,3773.13,3773.67,446740.0
1753141140,3773.66,3773.67,3769.75,3769.75,561970.0
1753141200,3770.04,3770.04,3766.21,3767.07,1104938.0
1753141260,3767.06,3768.68,3766.16,3767.82,681062.0
1753141320,3767.74,3768.32,3766.03,3766.2,400844.0
1753141380,3766.2,3766.59,3762.57,3762.57,570856.0
1753141440,3762.58,3763.53,3762.0,3763.46,473946.0
1753141500,3763.46,3763.46,3760.83,3762.18,706548.0
1753141560,3762.14,3763.54,3761.93,3762.02,370004.0
1753141620,3762.03,3763.23,3760.87,3761.82,218260.0
1753141680,3762.07,3762.27,3760.14,3761.84,192844.0
1753141740,3761.84,3762.08,3760.44,3761.3,316032.0
1753141800,3761.3,3762.4,3760.5,3762.01,422414.0
1753141860,3761.69,3762.01,3759.55,3759.55,401016.0
1753141920,3759.55,3761.02,3759.32,3759.33,493978.0
1753141980,3759.33,3759.82,3758.33,3758.83,419062.0
1753142040,3758.66,3762.01,3758.2,3760.39,465550.0
1753142100,3760.38,3761.58,3760.38,3761.53,345608.0
1753142160,3762.14,3764.21,3761.4,3763.41,281678.0
1753142220,3763.41,3763.79,3760.26,3760.26,162346.0
1753142280,3760.26,3760.26,3758.8,3759.0,278834.0
1753142340,3759.0,3760.96,3758.99,3760.95,193232.0
1753142400,3760.95,3762.25,3760.95,3761.69,440752.0
1753142460,3761.69,3762.34,3760.61,3760.75,428536.0
1753142520,3760.75,3762.65,3760.27,3760.8,709368.0
1753142580,3760.66,3760.66,3756.82,3756.82,828322.0
1753142640,3756.83,3757.2,3755.69,3756.16,1272492.0
1753142700,3756.17,3758.28,3756.17,3757.36,344802.0
1753142760,3757.35,3757.6,3755.0,3756.14,537216.0
1753142820,3756.14,3756.14,3753.61,3753.61,394690.0
1753142880,3753.62,3755.67,3753.38,3755.6,437148.0
1753142940,3755.45,3755.45,3753.37,3754.0,465000.0
1753143000,3754.01,3754.01,3752.0,3753.62,928614.0
1753143060,3753.45,3758.19,3752.93,3756.26,712854.0
1753143120,3756.26,3758.41,3755.24,3756.93,389798.0
1753143180,3756.93,3758.5,3754.78,3754.78,526178.0
1753143240,3754.79,3756.26,3754.78,3756.26,488040.0
1753143300,3756.26,3759.0,3755.72,3758.88,1008622.0
1753143360,3758.88,3762.07,3757.31,3762.07,1003788.0
1753143420,3762.07,3766.27,3762.07,3766.18,1630292.0
1753143480,3766.18,3768.32,3765.19,3765.99,1404964.0
1753143540,3765.98,3765.99,3763.09,3764.78,863214.0
1753143600,3764.77,3766.32,3764.43,3764.8,484966.0
1753143660,3764.44,3768.8,3764.22,3768.79,1272618.0
1753143720,3768.79,3770.41,3767.35,3770.06,1120990.0
1753143780,3770.06,3771.7,3769.13,3771.7,864082.0
1753143840,3771.7,3772.7,3770.09,3772.7,1020794.0
1753143900,3772.69,3773.51,3771.86,3773.51,798564.0
1753143960,3773.51,3774.81,3772.54,3772.76,1347716.0
1753144020,3772.77,3774.72,3772.76,3774.1,1553438.0
1753144080,3774.11,3774.72,3772.68,3773.38,535098.0
1753144140,3773.38,3774.53,3773.03,3774.0,582490.0
1753144200,3773.51,3773.51,3767.52,3769.79,1492440.0
1753144260,3769.8,3769.8,3767.71,3768.86,549250.0
1753144320,3768.86,3769.74,3766.69,3766.7,400704.0
1753144380,3766.69,3768.1,3758.0,3758.01,4341254.0
1753144440,3758.01,3758.7,3756.1,3758.7,1634664.0
1753144500,3758.69,3758.96,3745.5,3747.62,7649848.0
1753144560,3747.62,3747.62,3744.1,3745.42,2359410.0
1753144620,3745.43,3746.61,3744.58,3746.55,1841306.0
1753144680,3746.55,3747.89,3743.31,3747.14,1360352.0
1753144740,3746.96,3751.5,3745.45,3750.9,2277840.0
1753144800,3750.91,3752.0,3750.0,3750.01,959012.0
1753144860,3750.01,3750.01,3744.46,3745.46,1025474.0
1753144920,3745.46,3748.01,3744.1,3744.1,765468.0
1753144980,3744.11,3748.9,3743.7,3748.72,747232.0
1753145040,3748.73,3749.44,3745.83,3747.01,805250.0
1753145100,3747.01,3754.73,3747.0,3754.51,1123570.0
1753145160,3754.5,3760.34,3752.01,3760.34,2804994.0
1753145220,3760.91,3764.0,3759.55,3759.55,1921622.0
1753145280,3759.55,3760.42,3754.65,3758.19,1542836.0
1753145340,3758.19,3760.64,3757.88,3757.88,411692.0
1753145400,3757.89,3760.61,3751.5,3751.67,1060654.0
1753145460,3751.67,3755.8,3749.98,3752.95,1288934.0
1753145520,3752.95,3754.34,3752.65,3753.71,228544.0
1753145580,3753.72,3753.72,3750.0,3750.47,514744.0
1753145640,3751.65,3751.65,3749.0,3749.58,414514.0
1753145700,3749.59,3749.73,3748.0,3748.3,461614.0
1753145760,3748.31,3748.31,3740.05,3741.52,2409808.0
1753145820,3742.3,3745.39,3742.3,3745.39,832820.0
1753145880,3745.39,3745.39,3742.8,3744.21,494528.0
1753145940,3744.21,3745.21,3741.44,3741.45,1297874.0
1753146000,3741.44,3744.97,3737.2,3738.0,2395820.0
1753146060,3738.0,3741.48,3732.62,3732.62,3846294.0
1753146120,3733.16,3736.5,3733.1,3733.99,1999954.0
1753146180,3734.34,3736.62,3731.01,3731.01,2146006.0
1753146240,3730.88,3730.88,3726.45,3726.73,5537714.0
1753146300,3726.74,3728.77,3714.8,3721.31,12773122.0
1753146360,3721.41,3722.36,3716.19,3721.86,4451910.0
1753146420,3721.87,3722.84,3718.0,3721.66,1792512.0
1753146480,3721.66,3725.44,3720.15,3723.71,2572758.0
1753146540,3724.07,3730.99,3724.07,3726.27,3016326.0
1753146600,3726.26,3732.7,3724.88,3731.09,2238054.0
1753146660,3731.09,3735.72,3731.03,3734.14,1808816.0
1753146720,3734.14,3735.0,3731.59,3732.87,1387000.0
1753146780,3732.88,3733.19,3729.39,3729.47,1496032.0
1753146840,3729.46,3729.98,3717.4,3717.49,3632238.0
1753146900,3718.63,3722.4,3710.13,3710.16,6427300.0
1753146960,3710.7,3713.0,3707.69,3709.12,7201658.0
1753147020,3709.33,3709.79,3695.0,3699.29,23462224.0
1753147080,3699.54,3717.53,3698.57,3717.53,11195606.0
1753147140,3717.41,3731.58,3713.68,3729.12,9886526.0
1753147200,3729.16,3733.39,3726.15,3730.42,4799284.0
1753147260,3729.79,3732.64,3727.2,3729.51,4171768.0
1753147320,3729.51,3738.44,3729.51,3734.61,4561800.0
1753147380,3734.61,3742.18,3733.18,3740.0,3393556.0
1753147440,3739.96,3741.22,3730.94,3730.95,3612774.0
1753147500,3730.96,3737.1,3730.3,3737.1,4288028.0
1753147560,3737.1,3737.21,3734.72,3735.99,2090614.0
1753147620,3735.99,3740.49,3735.99,3739.92,1431724.0
1753147680,3739.0,3739.76,3736.5,3737.79,1357970.0
1753147740,3737.79,3742.34,3737.79,3741.54,1689358.0
1753147800,3741.54,3742.99,3739.97,3742.59,1200100.0
1753147860,3742.44,3747.99,3740.44,3742.46,3062302.0
1753147920,3742.46,3744.34,3739.2,3743.99,1235418.0
1753147980,3744.19,3747.41,3743.57,3744.14,1638034.0
1753148040,3744.45,3747.81,3743.78,3744.48,1227322.0
1753148100,3744.48,3748.0,3741.49,3747.99,1376042.0
1753148160,3747.99,3755.98,3747.19,3754.63,3524108.0
1753148220,3754.62,3755.72,3750.0,3754.29,2956354.0
1753148280,3754.36,3755.0,3753.26,3754.42,1457728.0
1753148340,3754.3,3756.0,3753.3,3756.0,1249666.0
1753148400,3756.44,3771.26,3756.0,3770.1,11209926.0
1753148460,3769.88,3770.7,3766.76,3766.76,3590950.0
1753148520,3767.4,3769.98,3763.55,3763.55,1807892.0
1753148580,3763.56,3763.99,3756.65,3756.65,3555144.0
1753148640,3756.7,3763.09,3756.65,3762.09,1502468.0
1753148700,3762.1,3764.93,3761.66,3762.33,1062014.0
1753148760,3762.06,3773.84,3761.11,3773.61,3607844.0
1753148820,3773.61,3775.74,3771.66,3773.99,5280058.0
1753148880,3773.68,3775.39,3770.6,3774.12,2784470.0
1753148940,3774.13,3774.13,3771.81,3772.59,1458264.0
1753149000,3772.59,3772.59,3769.3,3770.14,3318654.0
1753149060,3770.01,3776.81,3769.0,3776.81,1744590.0
1753149120,3776.99,3788.33,3776.81,3787.99,7922026.0
1753149180,3787.99,3793.5,3783.0,3792.95,8528550.0
1753149240,3793.01,3800.0,3791.93,3791.99,7803238.0
1753149300,3791.79,3796.34,3789.51,3795.29,2082428.0
1753149360,3795.3,3795.4,3790.0,3790.0,1709390.0
1753149420,3790.0,3790.26,3788.16,3789.2,2343378.0
1753149480,3789.15,3789.84,3787.83,3789.84,1300058.0
1753149540,3789.9,3793.99,3788.13,3793.99,1652408.0
1753149600,3793.99,3794.63,3788.88,3788.89,3182666.0
1753149660,3788.89,3793.54,3788.33,3793.54,4733218.0
1753149720,3793.44,3793.55,3789.77,3790.24,1729426.0
1753149780,3790.23,3790.99,3783.85,3786.65,3733256.0
1753149840,3786.66,3788.61,3780.36,3782.19,2959986.0
1753149900,3782.31,3784.15,3778.01,3783.15,5501242.0
1753149960,3783.15,3786.13,3782.68,3784.53,1301560.0
1753150020,3784.22,3785.33,3781.47,3781.68,1316918.0
1753150080,3781.68,3783.29,3781.0,3781.78,757886.0
1753150140,3781.78,3783.78,3780.54,3782.11,778540.0
1753150200,3782.12,3786.04,3781.34,3782.67,682302.0
1753150260,3782.66,3783.06,3777.7,3777.71,1263962.0
1753150320,3777.28,3778.28,3773.0,3774.11,2529160.0
1753150380,3774.1,3778.6,3772.08,3778.03,1904776.0
1753150440,3777.71,3779.9,3775.08,3776.48,1631082.0
1753150500,3776.48,3777.3,3774.31,3774.4,874392.0
1753150560,3774.26,3774.28,3771.31,3771.74,1046110.0
1753150620,3771.74,3772.52,3770.0,3770.51,1100046.0
1753150680,3770.51,3773.41,3769.11,3772.63,1351788.0
1753150740,3772.62,3773.28,3770.25,3771.27,1072046.0
1753150800,3771.54,3774.97,3769.68,3774.97,933018.0
1753150860,3774.97,3775.23,3772.53,3775.23,596828.0
1753150920,3775.25,3784.72,3774.44,3784.72,2121836.0
1753150980,3784.71,3788.24,3781.01,3781.22,3089590.0
1753151040,3781.44,3781.96,3777.17,3777.86,660368.0
1753151100,3777.91,3781.07,3777.68,3780.72,732562.0
1753151160,3781.2,3782.41,3780.24,3781.94,470862.0
1753151220,3781.93,3782.5,3780.0,3780.97,550526.0
1753151280,3780.98,3782.44,3776.81,3776.81,756526.0
1753151340,3776.8,3779.22,3776.61,3777.3,525438.0
1753151400,3777.42,3783.3,3777.08,3782.24,1185172.0
1753151460,3781.88,3782.05,3778.74,3779.63,443772.0
1753151520,3779.86,3780.67,3777.47,3778.73,1588794.0
1753151580,3778.69,3783.0,3777.84,3783.0,469072.0
1753151640,3783.29,3786.63,3782.77,3786.63,1030580.0
1753151700,3786.03,3786.29,3780.06,3780.06,1084674.0
1753151760,3780.06,3783.52,3780.06,3782.45,599910.0
1753151820,3782.82,3783.42,3779.08,3779.72,372448.0
1753151880,3779.99,3783.75,3779.99,3783.24,536438.0
1753151940,3782.68,3782.68,3780.01,3780.01,249878.0
1753152000,3780.01,3781.89,3777.35,3779.01,662640.0
1753152060,3779.01,3780.23,3775.57,3775.58,532950.0
1753152120,3775.59,3775.59,3761.3,3764.18,5904094.0
1753152180,3764.17,3767.28,3762.87,3765.51,2546654.0
1753152240,3765.51,3766.65,3764.42,3764.99,1069896.0
1753152300,3764.99,3766.99,3763.09,3763.09,1493792.0
1753152360,3763.09,3765.0,3762.0,3764.97,1185246.0
1753152420,3764.73,3768.12,3763.81,3767.62,754620.0
1753152480,3767.14,3767.14,3760.11,3760.11,2407928.0
1753152540,3760.12,3760.85,3756.67,3756.68,2336204.0
1753152600,3756.68,3758.41,3752.49,3757.17,4455834.0
1753152660,3757.17,3758.2,3751.0,3751.09,1824346.0
1753152720,3751.93,3751.93,3745.25,3745.73,4322226.0
1753152780,3745.71,3746.98,3740.26,3742.11,5655330.0
1753152840,3742.11,3748.89,3741.68,3748.89,3106628.0
1753152900,3748.65,3748.65,3738.28,3738.28,3456070.0
1753152960,3738.53,3739.6,3734.43,3734.44,3618590.0
1753153020,3734.44,3738.41,3733.25,3733.25,2737008.0
1753153080,3733.25,3737.89,3729.4,3735.96,7222784.0
1753153140,3735.88,3739.71,3735.27,3736.01,1626638.0
1753153200,3736.01,3740.29,3736.01,3737.01,2333810.0
1753153260,3738.0,3738.74,3730.31,3730.31,3267918.0
1753153320,3730.31,3735.71,3728.0,3734.82,3120780.0
1753153380,3735.28,3742.93,3733.99,3742.75,2662930.0
1753153440,3742.75,3743.51,3738.91,3738.93,1808058.0
1753153500,3739.17,3741.03,3735.95,3740.0,2272896.0
1753153560,3740.0,3740.0,3733.4,3733.4,1713380.0
1753153620,3733.4,3738.05,3733.36,3735.1,1328126.0
1753153680,3735.26,3739.45,3733.96,3734.82,1312902.0
1753153740,3734.13,3735.79,3731.88,3735.55,1422186.0
1753153800,3735.56,3736.19,3733.23,3733.23,1190226.0
1753153860,3733.62,3733.79,3729.62,3733.4,1906830.0
1753153920,3733.18,3735.28,3729.57,3733.91,2800554.0
1753153980,3734.15,3736.04,3732.61,3735.89,955960.0
1753154040,3735.89,3736.49,3733.0,3734.76,1033432.0
1753154100,3734.75,3734.75,3730.69,3730.69,678800.0
1753154160,3730.69,3734.33,3730.69,3732.48,889926.0
1753154220,3732.14,3733.19,3725.09,3725.09,4228142.0
1753154280,3725.71,3731.15,3724.19,3727.2,3134612.0
1753154340,3727.21,3727.5,3719.66,3721.36,10753498.0
1753154400,3721.22,3724.1,3718.06,3718.06,2782004.0
1753154460,3717.9,3718.38,3714.78,3717.26,5594162.0
1753154520,3717.25,3723.58,3715.93,3719.01,2366944.0
1753154580,3717.9,3719.63,3715.02,3719.63,2354380.0
1753154640,3719.63,3726.99,3718.64,3719.43,3382732.0
1753154700,3719.44,3720.66,3715.21,3715.49,1953742.0
1753154760,3715.48,3724.99,3715.48,3724.99,2201560.0
1753154820,3725.52,3727.81,3723.39,3727.19,2070230.0
1753154880,3727.19,3730.3,3727.02,3728.42,2470440.0
1753154940,3728.02,3728.6,3725.15,3725.23,1154816.0
1753155000,3724.46,3732.25,3723.24,3732.08,3043888.0
1753155060,3732.09,3733.39,3729.24,3730.46,2434702.0
1753155120,3730.47,3730.47,3725.23,3725.23,1739948.0
1753155180,3725.23,3726.96,3715.62,3715.71,2680816.0
1753155240,3715.96,3724.39,3714.8,3723.76,3511790.0
1753155300,3723.89,3723.89,3714.8,3715.51,2112112.0
1753155360,3715.33,3717.75,3713.7,3715.25,1876182.0
1753155420,3715.21,3715.21,3705.11,3711.7,10117314.0
1753155480,3711.89,3716.65,3711.7,3714.14,1283510.0
1753155540,3714.17,3714.37,3708.6,3712.35,2912202.0
1753155600,3712.36,3712.93,3708.6,3709.89,1419478.0
1753155660,3709.9,3713.0,3709.89,3711.05,1459492.0
1753155720,3711.05,3711.64,3708.02,3709.3,1449224.0
1753155780,3709.41,3713.88,3707.75,3713.88,1665806.0
1753155840,3713.97,3716.22,3712.05,3712.52,1879596.0
1753155900,3712.53,3718.79,3712.52,3718.62,2066580.0
1753155960,3718.5,3718.67,3713.0,3713.01,1679964.0
1753156020,3713.0,3713.91,3708.31,3711.12,1059906.0
1753156080,3710.75,3717.9,3710.75,3717.9,1236316.0
1753156140,3717.89,3723.65,3717.13,3723.52,2428834.0
1753156200,3723.51,3724.79,3721.0,3723.04,3382798.0
1753156260,3723.04,3724.96,3720.67,3720.69,1493986.0
1753156320,3720.98,3725.99,3720.98,3725.7,1113182.0
1753156380,3725.7,3729.0,3725.7,3725.95,1788844.0
1753156440,3725.96,3729.7,3725.96,3729.02,1056268.0
1753156500,3729.01,3730.99,3728.28,3730.43,1437226.0
1753156560,3730.44,3731.0,3727.0,3727.0,850738.0
1753156620,3726.65,3727.88,3722.28,3726.18,847298.0
1753156680,3726.13,3727.99,3725.12,3726.23,421186.0
1753156740,3726.24,3730.68,3726.01,3730.39,597318.0
1753156800,3730.39,3730.39,3724.8,3727.68,1963568.0
1753156860,3727.47,3729.88,3725.14,3727.35,624544.0
1753156920,3727.34,3729.06,3726.6,3729.0,375090.0
1753156980,3728.99,3728.99,3721.82,3721.82,639282.0
1753157040,3721.82,3725.58,3720.14,3722.94,1063502.0
1753157100,3723.25,3729.32,3722.01,3728.8,548884.0
1753157160,3728.79,3728.8,3725.01,3725.3,743364.0
1753157220,3725.2,3727.48,3724.54,3725.58,362202.0
1753157280,3725.57,3728.3,3720.87,3728.3,476684.0
1753157340,3728.29,3732.98,3726.26,3732.73,1334484.0
1753157400,3732.52,3733.28,3727.29,3729.76,869356.0
1753157460,3729.77,3729.77,3725.32,3725.47,585680.0
1753157520,3725.47,3727.04,3718.88,3721.84,1215520.0
1753157580,3722.32,3724.35,3719.09,3719.09,788198.0
1753157640,3719.02,3720.18,3716.23,3719.13,960380.0
1753157700,3719.13,3721.87,3715.27,3717.26,1311506.0
1753157760,3717.2,3718.08,3714.47,3717.87,1122898.0
1753157820,3718.07,3718.29,3714.93,3715.4,996904.0
1753157880,3715.49,3717.57,3710.0,3710.0,2356972.0
1753157940,3710.0,3716.36,3708.0,3716.19,2085828.0
1753158000,3716.19,3718.32,3713.83,3715.08,1253454.0
1753158060,3715.37,3715.85,3711.12,3711.12,1019266.0
1753158120,3711.12,3713.0,3710.0,3712.49,1300352.0
1753158180,3713.17,3715.0,3711.25,3713.57,879568.0
1753158240,3713.69,3714.1,3705.88,3706.18,3454816.0
1753158300,3706.18,3707.19,3704.13,3704.13,4023114.0
1753158360,3704.24,3704.24,3701.42,3703.28,5490590.0
1753158420,3703.28,3705.09,3700.25,3700.25,3277298.0
1753158480,3700.25,3705.88,3700.06,3705.88,2561732.0
1753158540,3705.88,3705.93,3703.63,3704.71,1234952.0
1753158600,3704.27,3709.54,3703.73,3709.54,1320418.0
1753158660,3709.73,3712.17,3709.54,3711.22,1597366.0
1753158720,3711.27,3713.23,3710.79,3711.12,1335258.0
1753158780,3711.28,3711.69,3702.4,3702.4,1504266.0
1753158840,3702.5,3706.31,3700.82,3705.35,2396642.0
1753158900,3705.64,3710.09,3703.9,3710.09,705478.0
1753158960,3710.18,3711.99,3705.72,3711.45,1935020.0
1753159020,3711.45,3711.45,3705.3,3708.34,1522056.0
1753159080,3708.52,3709.75,3703.95,3703.95,1914836.0
1753159140,3704.3,3705.81,3701.57,3704.9,1269152.0
1753159200,3704.61,3705.58,3698.67,3698.68,4453010.0
1753159260,3698.83,3699.12,3695.3,3695.4,5124586.0
1753159320,3695.4,3697.29,3684.64,3689.93,21788738.0
1753159380,3689.92,3694.16,3685.0,3685.0,7053460.0
1753159440,3685.0,3687.26,3682.05,3685.48,8307848.0
1753159500,3685.48,3693.45,3685.48,3690.62,4589480.0
1753159560,3690.43,3690.55,3686.0,3687.98,3362890.0
1753159620,3688.19,3691.2,3684.62,3684.62,1972834.0
1753159680,3684.11,3688.99,3678.82,3685.59,10568042.0
1753159740,3685.52,3685.52,3678.98,3679.93,4713368.0
1753159800,3679.93,3682.89,3678.54,3682.16,5023074.0
1753159860,3682.05,3684.76,3681.38,3684.51,2531372.0
1753159920,3684.02,3684.02,3680.0,3681.51,1417112.0
1753159980,3681.51,3682.87,3678.0,3678.01,3283334.0
1753160040,3678.0,3678.07,3667.59,3673.41,17421718.0
1753160100,3673.47,3678.0,3669.37,3678.0,7031840.0
1753160160,3677.62,3679.53,3674.14,3675.41,2856762.0
1753160220,3675.61,3675.62,3670.07,3671.72,4051756.0
1753160280,3671.96,3673.89,3667.5,3668.9,7637670.0
1753160340,3668.9,3668.9,3652.92,3654.75,31135676.0
1753160400,3654.75,3666.04,3653.64,3665.04,9933322.0
1753160460,3665.15,3670.34,3663.76,3666.37,5855324.0
1753160520,3666.64,3669.27,3665.67,3668.53,3178738.0
1753160580,3669.27,3669.38,3665.54,3668.57,2739950.0
1753160640,3668.56,3681.28,3668.56,3677.31,9854402.0
1753160700,3677.29,3677.78,3666.01,3666.34,4002758.0
1753160760,3666.33,3681.78,3666.33,3681.14,9146950.0
1753160820,3680.02,3680.72,3675.7,3676.15,2226742.0
1753160880,3676.13,3678.93,3675.95,3678.43,2237838.0
1753160940,3678.22,3678.22,3675.23,3675.66,1483224.0
1753161000,3675.67,3675.67,3673.14,3674.42,1409298.0
1753161060,3674.65,3675.86,3672.99,3675.85,1561412.0
1753161120,3675.99,3680.89,3671.2,3679.96,5033134.0
1753161180,3679.78,3692.74,3679.18,3690.67,9066308.0
1753161240,3690.75,3691.18,3686.95,3689.59,6301490.0
1753161300,3689.59,3690.67,3686.0,3686.01,2605902.0
1753161360,3686.01,3688.0,3684.14,3687.04,1966534.0
1753161420,3687.36,3691.47,3687.36,3689.9,2873108.0
1753161480,3689.89,3691.83,3689.67,3691.38,1972330.0
1753161540,3691.39,3693.02,3691.2,3692.99,3468570.0
1753161600,3693.04,3696.42,3692.99,3696.3,4123334.0
1753161660,3696.3,3696.3,3688.39,3689.34,3108216.0
1753161720,3689.98,3692.5,3689.56,3691.71,1151416.0
1753161780,3691.43,3692.3,3690.72,3692.22,508396.0
1753161840,3692.21,3692.22,3687.33,3688.17,1182064.0
1753161900,3688.59,3692.24,3684.74,3686.82,2464704.0
1753161960,3687.11,3687.21,3681.45,3684.23,2502064.0
1753162020,3684.24,3685.67,3682.01,3682.01,873614.0
1753162080,3682.35,3683.84,3680.84,3683.27,1020198.0
1753162140,3683.27,3683.27,3680.61,3682.32,1759450.0
1753162200,3682.57,3687.77,3682.57,3684.0,981010.0
1753162260,3684.0,3684.0,3676.29,3678.12,3124318.0
1753162320,3678.11,3684.22,3677.29,3683.84,1835972.0
1753162380,3683.85,3683.85,3679.52,3679.53,830630.0
1753162440,3679.49,3680.47,3675.72,3678.09,1832966.0
1753162500,3678.08,3683.41,3677.26,3683.41,979598.0
1753162560,3682.74,3691.95,3682.35,3689.93,2295036.0
1753162620,3690.01,3691.14,3685.68,3687.48,1063630.0
1753162680,3687.92,3689.58,3686.58,3686.59,735658.0
1753162740,3686.59,3688.91,3682.91,3682.91,805774.0
1753162800,3683.14,3685.25,3682.52,3685.25,660848.0
1753162860,3684.95,3691.33,3684.95,3690.24,2905588.0
1753162920,3690.24,3690.24,3687.51,3687.51,471936.0
1753162980,3687.51,3689.35,3684.74,3685.23,1856488.0
1753163040,3685.99,3685.99,3679.74,3680.18,2040992.0
1753163100,3680.18,3681.19,3677.18,3677.44,1256340.0
1753163160,3677.44,3681.08,3676.31,3681.08,1858742.0
1753163220,3681.08,3683.98,3678.81,3678.82,1655648.0
1753163280,3678.81,3681.57,3678.6,3681.06,1776584.0
1753163340,3681.06,3681.07,3674.37,3674.37,1445368.0
1753163400,3674.37,3677.8,3672.18,3676.77,2507194.0
1753163460,3676.83,3681.53,3675.87,3681.53,1076498.0
1753163520,3681.52,3686.18,3680.82,3686.18,1102090.0
1753163580,3686.21,3692.36,3683.34,3690.27,3029866.0
1753163640,3690.27,3690.78,3685.35,3685.98,1234324.0
1753163700,3686.2,3688.69,3684.09,3685.01,939652.0
1753163760,3684.12,3687.59,3683.78,3685.23,466380.0
1753163820,3685.13,3689.99,3681.25,3681.6,2509074.0
1753163880,3681.59,3684.78,3681.2,3684.18,1194446.0
1753163940,3684.19,3688.31,3683.41,3688.08,1605930.0
1753164000,3688.09,3692.03,3685.0,3685.0,4795536.0
1753164060,3685.0,3685.8,3678.49,3678.74,4292018.0
1753164120,3678.78,3682.55,3675.73,3682.55,4386638.0
1753164180,3682.1,3690.0,3682.0,3689.21,1428512.0
1753164240,3689.21,3689.64,3686.14,3687.81,1055912.0
1753164300,3687.8,3690.68,3686.6,3687.01,1147020.0
1753164360,3686.73,3691.86,3686.59,3691.59,1127760.0
1753164420,3691.6,3696.64,3691.6,3694.35,4345600.0
1753164480,3694.34,3699.02,3694.34,3697.62,3254742.0
1753164540,3697.61,3700.65,3696.86,3698.02,3738236.0
1753164600,3698.73,3699.15,3695.21,3698.36,1526406.0
1753164660,3698.35,3699.88,3697.36,3698.11,944812.0
1753164720,3698.22,3700.51,3697.19,3700.51,856658.0
1753164780,3700.51,3701.95,3699.53,3701.95,1838430.0
1753164840,3702.39,3702.5,3701.7,3702.42,1192022.0
1753164900,3702.42,3703.2,3699.04,3699.12,1999126.0
1753164960,3699.12,3701.6,3699.09,3700.31,1269772.0
1753165020,3700.3,3702.39,3699.19,3700.01,1138744.0
1753165080,3700.01,3703.69,3699.53,3703.69,975642.0
1753165140,3704.43,3706.3,3704.07,3705.87,2366360.0
1753165200,3705.87,3706.86,3703.7,3706.32,1770130.0
1753165260,3706.32,3716.14,3706.32,3713.53,9003422.0
1753165320,3713.24,3714.03,3710.02,3713.19,1627484.0
1753165380,3713.41,3713.92,3711.2,3713.92,2136934.0
1753165440,3713.92,3715.42,3709.07,3709.55,2625252.0
1753165500,3709.08,3709.08,3704.08,3706.02,2536848.0
1753165560,3705.78,3706.54,3703.0,3704.77,686086.0
1753165620,3704.98,3705.55,3703.07,3705.19,782350.0
1753165680,3705.19,3707.6,3703.18,3706.63,590326.0
1753165740,3706.63,3707.99,3705.31,3705.61,663492.0
1753165800,3705.61,3711.0,3705.34,3710.21,2024152.0
1753165860,3710.01,3713.79,3708.65,3709.06,4732746.0
1753165920,3709.01,3709.01,3705.51,3705.51,1228320.0
1753165980,3705.78,3706.04,3702.09,3703.94,1577622.0
1753166040,3703.95,3707.84,3703.94,3707.09,992994.0
1753166100,3707.1,3708.19,3705.67,3707.05,828158.0
1753166160,3707.05,3707.69,3706.02,3706.23,552190.0
1753166220,3706.24,3706.87,3701.0,3701.17,697818.0
1753166280,3701.16,3701.39,3700.01,3700.52,2152672.0
1753166340,3700.52,3702.67,3700.01,3702.66,901534.0
1753166400,3702.67,3704.26,3700.01,3700.17,657130.0
1753166460,3700.03,3700.03,3697.01,3697.01,1936316.0
1753166520,3697.02,3698.26,3696.5,3696.76,1117796.0
1753166580,3696.75,3696.97,3696.2,3696.67,575324.0
1753166640,3696.66,3697.21,3693.62,3694.58,1547602.0
1753166700,3694.59,3696.99,3692.28,3695.86,1668374.0
1753166760,3695.86,3697.3,3695.16,3695.63,637820.0
1753166820,3695.64,3696.0,3692.01,3692.41,2268978.0
1753166880,3692.41,3694.01,3691.01,3692.54,1899114.0
1753166940,3692.54,3695.34,3692.54,3694.49,679648.0
1753167000,3694.58,3694.58,3691.25,3691.26,696622.0
1753167060,3691.25,3694.39,3688.73,3694.23,1944432.0
1753167120,3694.23,3695.08,3693.0,3694.33,665678.0
1753167180,3694.32,3694.33,3688.18,3688.19,1284908.0
1753167240,3688.4,3690.24,3687.14,3689.44,1808214.0
1753167300,3688.7,3688.7,3682.95,3685.31,3555988.0
1753167360,3685.31,3686.21,3684.05,3684.24,1312736.0
1753167420,3682.42,3686.28,3681.94,3686.24,2439192.0
1753167480,3686.24,3689.89,3686.24,3689.37,1002242.0
1753167540,3689.37,3691.15,3687.72,3691.14,780116.0
1753167600,3691.15,3693.27,3689.86,3693.27,1068860.0
1753167660,3692.68,3699.3,3692.0,3698.93,2905314.0
1753167720,3698.58,3698.78,3689.72,3689.72,1270342.0
1753167780,3690.07,3694.66,3689.82,3692.36,1128192.0
1753167840,3692.01,3696.39,3692.01,3695.75,1219430.0
1753167900,3695.23,3698.15,3692.2,3692.2,1935990.0
1753167960,3692.7,3694.8,3692.0,3694.3,991866.0
1753168020,3694.3,3694.3,3689.32,3689.73,953588.0
1753168080,3689.73,3695.01,3689.51,3692.19,1058980.0
1753168140,3692.19,3692.89,3688.06,3689.5,1309698.0
1753168200,3689.5,3698.68,3688.72,3698.18,1955186.0
1753168260,3698.18,3698.92,3696.01,3698.58,1001944.0
1753168320,3698.58,3701.46,3697.51,3700.25,1836616.0
1753168380,3700.25,3705.33,3700.13,3705.22,2254748.0
1753168440,3705.22,3705.5,3701.94,3703.81,1904840.0
1753168500,3703.81,3703.83,3698.69,3703.44,1580808.0
1753168560,3703.44,3703.44,3698.68,3700.0,1820236.0
1753168620,3700.01,3700.01,3696.96,3697.2,930192.0
1753168680,3697.2,3700.73,3697.2,3700.36,1166930.0
1753168740,3700.37,3700.99,3697.49,3700.99,873362.0
1753168800,3700.89,3707.71,3699.43,3704.13,2104388.0
1753168860,3704.13,3705.9,3702.89,3705.01,1407758.0
1753168920,3705.01,3706.71,3703.48,3703.48,883212.0
1753168980,3703.79,3704.96,3703.48,3704.95,577136.0
1753169040,3704.95,3707.82,3704.95,3707.42,838250.0
1753169100,3707.42,3710.51,3707.35,3710.45,2003780.0
1753169160,3710.45,3711.7,3709.44,3711.47,1394962.0
1753169220,3711.47,3712.27,3710.89,3712.27,1010682.0
1753169280,3712.26,3713.9,3711.8,3713.52,1425510.0
1753169340,3713.52,3713.52,3710.18,3712.39,1067792.0
1753169400,3712.2,3713.24,3705.15,3705.4,1818664.0
1753169460,3705.2,3706.7,3701.78,3703.35,1440608.0
1753169520,3703.03,3705.5,3702.09,3705.49,1119576.0
1753169580,3705.35,3705.74,3703.42,3703.84,1418952.0
1753169640,3703.84,3705.77,3703.0,3704.56,1276904.0
1753169700,3705.13,3710.0,3705.13,3708.72,1385514.0
1753169760,3708.7,3711.06,3708.49,3710.38,930960.0
1753169820,3710.38,3710.38,3706.62,3707.16,701590.0
1753169880,3706.95,3706.95,3703.2,3705.2,559644.0
1753169940,3705.21,3705.83,3702.85,3702.86,522784.0
1753170000,3702.86,3704.88,3700.0,3700.0,1448728.0
1753170060,3700.0,3700.01,3693.22,3697.56,3785820.0
1753170120,3697.55,3698.01,3695.0,3695.01,1171212.0
1753170180,3695.01,3698.43,3695.0,3698.43,864712.0
1753170240,3698.42,3698.94,3697.16,3698.13,1048152.0
1753170300,3698.13,3698.79,3695.0,3695.0,974118.0
1753170360,3695.0,3698.78,3693.52,3698.6,1358330.0
1753170420,3698.39,3699.84,3697.79,3698.26,473142.0
1753170480,3698.27,3700.53,3697.44,3697.45,1855326.0
1753170540,3697.01,3697.12,3690.97,3691.28,2751888.0
1753170600,3691.28,3695.3,3691.28,3694.56,1704914.0
1753170660,3694.3,3694.31,3688.51,3691.97,4449692.0
1753170720,3691.96,3693.1,3682.57,3683.32,7861306.0
1753170780,3683.32,3683.61,3677.05,3682.61,6966252.0
1753170840,3682.7,3685.15,3682.56,3683.51,1394064.0
1753170900,3683.51,3684.75,3677.94,3678.01,2100660.0
1753170960,3677.37,3678.39,3672.11,3672.31,5203652.0
1753171020,3672.74,3673.06,3670.0,3670.01,3171436.0
1753171080,3670.01,3672.56,3665.24,3670.75,5556554.0
1753171140,3670.75,3676.43,3670.75,3676.43,2455282.0
1753171200,3676.43,3676.44,3665.77,3665.77,3431044.0
1753171260,3665.84,3667.52,3658.88,3659.89,8849566.0
1753171320,3659.89,3665.45,3658.93,3662.57,2722396.0
1753171380,3662.45,3664.26,3658.16,3662.55,2836100.0
1753171440,3662.37,3663.11,3655.91,3658.01,4601896.0
1753171500,3657.67,3661.96,3654.55,3660.92,6362848.0
1753171560,3660.77,3662.19,3658.17,3659.14,3095752.0
1753171620,3659.14,3659.14,3639.09,3640.47,28130916.0
1753171680,3640.85,3646.25,3640.85,3644.21,6733764.0
1753171740,3643.36,3649.96,3643.36,3648.73,4098788.0
1753171800,3648.71,3651.07,3641.63,3642.61,4837074.0
1753171860,3642.67,3647.48,3642.31,3645.61,3593032.0
1753171920,3645.68,3649.77,3644.36,3644.36,2418454.0
1753171980,3644.15,3646.78,3640.68,3642.37,2201554.0
1753172040,3642.37,3644.17,3638.83,3639.39,2705092.0
1753172100,3639.48,3648.53,3639.39,3648.46,3377690.0
1753172160,3648.54,3648.73,3643.4,3645.62,3208048.0
1753172220,3645.23,3645.63,3630.0,3632.68,19389496.0
1753172280,3632.64,3640.54,3626.0,3640.2,14906600.0
1753172340,3640.11,3643.86,3636.15,3642.36,5431276.0
1753172400,3643.17,3646.8,3639.11,3646.79,3548430.0
1753172460,3646.99,3650.13,3645.01,3647.64,3973428.0
1753172520,3647.79,3649.48,3642.51,3643.44,1852772.0
1753172580,3643.44,3645.47,3633.47,3633.47,4001680.0
1753172640,3633.88,3635.43,3630.33,3633.73,2774096.0
1753172700,3633.73,3633.73,3620.0,3620.0,9660236.0
1753172760,3622.46,3627.85,3620.77,3626.83,11724236.0
1753172820,3626.92,3629.95,3624.97,3629.95,4485322.0
1753172880,3629.95,3632.34,3628.48,3630.23,2834160.0
1753172940,3630.23,3631.16,3627.29,3629.1,2453632.0
1753173000,3629.09,3630.0,3623.57,3629.99,3804322.0
1753173060,3630.01,3637.05,3629.57,3636.79,4421184.0
1753173120,3636.69,3640.33,3635.85,3640.33,3179196.0
1753173180,3640.49,3647.01,3640.13,3641.7,5021344.0
1753173240,3641.59,3642.27,3638.32,3638.33,2076624.0
1753173300,3638.32,3641.88,3638.32,3639.29,1592968.0
1753173360,3639.3,3644.59,3639.29,3644.59,1132776.0
1753173420,3644.59,3645.67,3638.54,3639.46,3584496.0
1753173480,3639.06,3642.0,3637.19,3642.0,2130198.0
1753173540,3642.07,3642.61,3639.3,3641.03,711580.0
1753173600,3641.6,3644.29,3641.2,3642.8,2101800.0
1753173660,3642.79,3645.17,3641.79,3645.17,908090.0
1753173720,3645.17,3647.33,3641.95,3641.95,2704126.0
1753173780,3641.85,3646.32,3641.85,3645.36,1978542.0
1753173840,3645.73,3647.44,3643.42,3644.16,2190344.0
1753173900,3644.19,3646.74,3643.4,3643.4,1449074.0
1753173960,3642.85,3644.7,3639.81,3644.25,1925718.0
1753174020,3644.25,3647.98,3643.63,3647.38,1500546.0
1753174080,3646.62,3648.0,3646.27,3648.0,1026278.0
1753174140,3648.0,3649.98,3646.45,3649.68,1845250.0
1753174200,3649.68,3649.8,3645.57,3648.6,1949406.0
1753174260,3648.59,3650.0,3646.39,3649.99,1355772.0
1753174320,3650.0,3654.85,3649.99,3653.55,5417722.0
1753174380,3653.77,3654.22,3652.12,3654.14,1184644.0
1753174440,3654.8,3655.3,3654.15,3654.8,1359892.0
1753174500,3654.81,3656.36,3650.23,3652.84,2117602.0
1753174560,3652.84,3654.49,3650.3,3651.3,2243570.0
1753174620,3650.92,3650.92,3643.78,3646.66,3968688.0
1753174680,3646.91,3649.0,3646.54,3649.0,946600.0
1753174740,3649.0,3649.6,3647.99,3649.41,625420.0
1753174800,3650.12,3650.12,3645.1,3645.11,1926414.0
1753174860,3645.1,3645.1,3638.93,3639.16,4049152.0
1753174920,3639.17,3642.12,3637.73,3640.57,2070784.0
1753174980,3640.57,3640.79,3637.91,3637.91,1007672.0
1753175040,3637.69,3640.32,3635.93,3639.39,2566054.0
1753175100,3639.39,3639.57,3636.77,3637.6,1255504.0
1753175160,3637.0,3637.0,3631.91,3634.58,2740906.0
1753175220,3634.34,3636.03,3632.03,3632.06,1859412.0
1753175280,3631.83,3632.32,3629.5,3631.35,3425128.0
1753175340,3631.44,3632.07,3628.0,3629.93,2030036.0
1753175400,3629.92,3630.95,3628.71,3629.77,1889976.0
1753175460,3630.2,3633.88,3630.2,3633.45,2725672.0
1753175520,3633.46,3635.47,3633.24,3633.94,1807250.0
1753175580,3633.94,3634.42,3630.7,3634.26,1789020.0
1753175640,3634.13,3634.13,3631.0,3631.17,749116.0
1753175700,3632.11,3634.86,3628.62,3629.82,3146920.0
1753175760,3629.58,3630.76,3626.4,3626.4,3133978.0
1753175820,3626.11,3626.69,3618.97,3620.92,9325620.0
1753175880,3620.92,3629.22,3620.51,3625.52,3982610.0
1753175940,3625.83,3630.18,3625.26,3626.99,1826528.0
1753176000,3626.47,3626.99,3623.38,3625.55,1569410.0
1753176060,3625.56,3627.79,3621.74,3624.94,2358022.0
1753176120,3625.36,3633.52,3625.36,3628.64,3759856.0
1753176180,3627.82,3628.8,3625.26,3625.96,1850810.0
1753176240,3625.96,3629.63,3625.82,3629.63,1412746.0
1753176300,3629.63,3633.27,3628.3,3631.86,1268776.0
1753176360,3631.96,3643.49,3631.43,3642.36,8968746.0
1753176420,3642.99,3647.53,3641.11,3646.11,7842268.0
1753176480,3646.05,3646.69,3643.71,3646.17,2396754.0
1753176540,3645.92,3645.96,3641.32,3644.15,1099600.0
1753176600,3644.15,3649.31,3644.14,3645.08,2226808.0
1753176660,3645.59,3647.57,3643.92,3647.57,1212032.0
1753176720,3649.14,3649.14,3645.35,3645.91,1894870.0
1753176780,3645.92,3648.78,3645.84,3648.77,1356612.0
1753176840,3648.77,3648.98,3646.12,3646.42,937716.0
1753176900,3646.42,3650.0,3646.42,3649.91,1872444.0
1753176960,3649.99,3655.93,3649.69,3653.42,8056404.0
1753177020,3653.41,3657.0,3652.56,3656.92,4767552.0
1753177080,3656.91,3658.71,3653.86,3656.08,1835014.0
1753177140,3656.07,3657.55,3654.16,3655.0,1940624.0
1753177200,3655.49,3656.7,3650.58,3656.48,2951396.0
1753177260,3656.43,3659.93,3655.8,3656.85,2892236.0
1753177320,3656.85,3664.12,3656.85,3660.33,6497066.0
1753177380,3661.17,3661.17,3657.85,3660.38,1764950.0
1753177440,3660.37,3661.5,3658.66,3660.44,1075518.0
1753177500,3659.82,3664.94,3659.15,3663.31,2616526.0
1753177560,3663.31,3666.66,3663.3,3665.09,2304684.0
1753177620,3665.09,3667.26,3659.34,3659.34,2251398.0
1753177680,3659.36,3664.3,3658.23,3658.24,2057126.0
1753177740,3658.23,3660.61,3657.0,3659.65,2052248.0
1753177800,3659.45,3660.54,3655.48,3655.9,3943940.0
1753177860,3655.67,3662.24,3655.58,3659.07,1989238.0
1753177920,3659.11,3661.32,3658.42,3659.74,822308.0
1753177980,3659.74,3660.87,3655.58,3656.29,2003476.0
1753178040,3656.39,3659.02,3656.38,3657.62,940660.0
1753178100,3657.62,3659.86,3655.8,3659.4,764764.0
1753178160,3659.27,3660.94,3658.16,3660.69,1038112.0
1753178220,3660.68,3663.84,3660.68,3661.81,1428212.0
1753178280,3661.41,3661.41,3657.78,3659.76,1531974.0
1753178340,3659.77,3662.83,3659.42,3660.12,1750442.0
1753178400,3660.12,3663.65,3659.02,3662.65,936384.0
1753178460,3662.66,3666.6,3661.43,3666.33,2295192.0
1753178520,3666.28,3668.46,3664.0,3666.8,2571856.0
1753178580,3666.81,3668.45,3665.09,3666.68,1396876.0
1753178640,3666.68,3670.9,3665.88,3670.02,2430898.0
1753178700,3670.18,3670.18,3663.64,3668.49,3619008.0
1753178760,3668.49,3669.3,3665.0,3669.03,1618444.0
1753178820,3669.03,3670.84,3668.24,3670.57,1552436.0
1753178880,3670.57,3671.76,3668.36,3671.62,1724860.0
1753178940,3671.61,3671.62,3663.36,3665.72,1621264.0
1753179000,3665.72,3669.0,3665.0,3667.67,751546.0
1753179060,3667.66,3668.48,3665.81,3666.03,1662244.0
1753179120,3666.03,3668.2,3664.66,3666.84,1106186.0
1753179180,3666.84,3669.25,3664.93,3669.25,903778.0
1753179240,3669.25,3672.7,3668.8,3672.53,1314284.0
1753179300,3672.69,3674.85,3670.77,3672.52,2280622.0
1753179360,3672.17,3673.0,3667.55,3669.15,2559924.0
1753179420,3669.35,3671.74,3666.53,3666.73,1389924.0
1753179480,3666.69,3671.27,3666.55,3671.27,660004.0
1753179540,3671.22,3673.39,3669.81,3673.39,731150.0
1753179600,3673.39,3673.4,3669.5,3671.97,785910.0
1753179660,3671.99,3672.0,3669.21,3669.22,797134.0
1753179720,3669.21,3669.21,3661.02,3662.64,2879416.0
1753179780,3662.64,3665.69,3662.64,3665.21,937654.0
1753179840,3665.26,3670.79,3665.25,3670.73,1116154.0
1753179900,3670.72,3670.89,3667.03,3668.02,749898.0
1753179960,3667.71,3671.05,3666.74,3670.25,1269142.0
1753180020,3669.89,3671.0,3667.67,3670.7,928978.0
1753180080,3670.7,3671.4,3668.77,3670.12,964064.0
1753180140,3670.29,3672.22,3670.07,3672.22,394604.0
1753180200,3672.57,3677.91,3672.57,3676.22,4258108.0
1753180260,3676.41,3676.41,3673.35,3674.53,1749790.0
1753180320,3674.19,3676.29,3673.22,3675.71,783730.0
1753180380,3675.71,3676.34,3673.69,3673.69,708916.0
1753180440,3673.7,3677.97,3673.7,3677.8,858526.0
1753180500,3677.8,3685.45,3676.61,3685.0,10811966.0
1753180560,3684.74,3684.74,3678.94,3679.32,3379094.0
1753180620,3679.32,3682.79,3679.32,3681.19,1535116.0
1753180680,3681.2,3684.76,3681.2,3684.35,1499810.0
1753180740,3684.36,3685.02,3683.25,3683.25,1890734.0
1753180800,3683.25,3684.66,3683.24,3684.43,1311620.0
1753180860,3684.43,3684.99,3682.36,3682.5,1747100.0
1753180920,3682.99,3683.0,3681.77,3682.52,947492.0
1753180980,3682.14,3684.35,3681.9,3684.16,836232.0
1753181040,3684.15,3686.57,3683.81,3683.82,1830080.0
1753181100,3683.43,3685.0,3683.09,3684.99,1017674.0
1753181160,3685.22,3686.57,3684.43,3685.26,1036310.0
1753181220,3685.95,3686.84,3685.43,3685.94,1284688.0
1753181280,3685.71,3685.71,3682.95,3682.95,833250.0
1753181340,3683.36,3685.68,3682.92,3685.57,529786.0
1753181400,3685.4,3686.49,3685.06,3686.34,643182.0
1753181460,3686.49,3688.0,3686.22,3687.87,1025744.0
1753181520,3687.96,3691.0,3687.46,3690.69,4124450.0
1753181580,3690.69,3691.53,3688.97,3691.53,2126336.0
1753181640,3691.53,3693.9,3691.53,3693.53,3196480.0
1753181700,3693.53,3693.92,3690.01,3692.84,2344808.0
1753181760,3692.83,3694.66,3692.19,3694.66,2155364.0
1753181820,3694.66,3695.5,3694.17,3695.27,1989910.0
1753181880,3695.28,3696.83,3695.27,3696.68,1485778.0
1753181940,3696.68,3697.61,3696.68,3697.49,1726572.0
1753182000,3697.5,3697.5,3692.83,3694.3,3517626.0
1753182060,3694.3,3694.3,3690.58,3690.61,2519958.0
1753182120,3690.48,3691.75,3687.87,3689.16,3733168.0
1753182180,3689.16,3694.16,3689.15,3694.16,1694520.0
1753182240,3694.16,3694.8,3691.62,3691.71,1852350.0
1753182300,3692.08,3695.81,3692.08,3695.0,1394520.0
1753182360,3695.0,3697.93,3694.59,3697.93,1763166.0
1753182420,3697.93,3697.99,3697.02,3697.28,1106266.0
1753182480,3697.28,3703.74,3697.28,3702.65,6398394.0
1753182540,3702.74,3702.88,3697.35,3698.38,1960244.0
1753182600,3698.06,3698.53,3697.2,3697.2,1220376.0
1753182660,3697.21,3697.62,3690.54,3691.86,1583782.0
1753182720,3691.99,3695.18,3691.99,3692.75,1007106.0
1753182780,3692.75,3695.18,3692.24,3695.15,964876.0
1753182840,3694.61,3694.61,3691.91,3692.59,772110.0
1753182900,3692.59,3699.41,3692.59,3699.41,1163526.0
1753182960,3699.41,3699.41,3696.21,3698.26,577582.0
1753183020,3698.26,3698.73,3697.12,3697.78,684380.0
1753183080,3697.89,3698.78,3692.74,3696.48,4060198.0
1753183140,3694.84,3695.5,3691.6,3695.49,2431202.0
1753183200,3695.5,3695.5,3692.17,3692.38,956780.0
1753183260,3692.38,3694.12,3688.58,3691.71,3457980.0
1753183320,3691.71,3692.57,3690.91,3692.33,803282.0
1753183380,3692.06,3693.0,3690.56,3692.65,1576680.0
1753183440,3692.65,3694.41,3690.08,3694.2,2063758.0
1753183500,3694.19,3699.99,3693.4,3699.0,2645858.0
1753183560,3699.01,3700.32,3693.72,3693.72,1729644.0
1753183620,3694.47,3695.01,3690.0,3690.63,5792118.0
1753183680,3691.06,3693.0,3690.71,3693.0,1577026.0
1753183740,3693.0,3697.5,3692.99,3697.47,1406194.0
1753183800,3697.68,3697.99,3689.75,3693.35,2603196.0
1753183860,3693.76,3695.0,3688.79,3691.45,2173448.0
1753183920,3691.66,3693.09,3690.78,3691.72,789784.0
1753183980,3691.72,3692.65,3691.08,3692.31,651150.0
1753184040,3692.32,3694.77,3692.31,3693.74,1320878.0
1753184100,3693.75,3693.75,3691.03,3693.29,1670260.0
1753184160,3693.77,3694.49,3690.02,3690.37,646606.0
1753184220,3690.36,3690.37,3684.8,3685.49,3373050.0
1753184280,3685.49,3688.06,3684.04,3684.7,6363168.0
1753184340,3684.69,3687.0,3684.26,3686.56,2514480.0
1753184400,3686.65,3689.36,3686.65,3689.36,1523268.0
1753184460,3689.48,3695.09,3688.64,3695.09,1857718.0
1753184520,3695.09,3696.95,3691.77,3696.95,1407362.0
1753184580,3697.34,3699.44,3697.06,3699.44,1704668.0
1753184640,3699.44,3700.42,3698.91,3699.49,1669318.0
1753184700,3699.49,3699.75,3697.26,3697.26,984936.0
1753184760,3698.0,3703.99,3698.0,3703.99,1994882.0
1753184820,3703.99,3714.09,3703.99,3713.02,11489886.0
1753184880,3713.02,3718.52,3712.91,3715.63,7842620.0
1753184940,3715.63,3718.3,3715.0,3717.17,4000116.0
1753185000,3717.58,3718.0,3700.47,3704.69,12513454.0
1753185060,3705.83,3709.56,3704.64,3709.52,5984962.0
1753185120,3709.52,3711.03,3703.86,3703.86,3217260.0
1753185180,3703.87,3706.89,3703.86,3706.88,1480126.0
1753185240,3706.89,3706.89,3704.81,3705.06,733032.0
1753185300,3705.06,3705.65,3704.42,3704.84,528616.0
1753185360,3704.84,3707.79,3704.83,3706.51,855230.0
1753185420,3706.49,3706.74,3705.0,3706.74,1508758.0
1753185480,3706.99,3707.98,3706.64,3707.1,803710.0
1753185540,3707.37,3707.4,3703.17,3704.39,3076720.0
1753185600,3704.39,3705.14,3702.86,3703.73,996494.0
1753185660,3703.73,3703.74,3701.49,3702.24,1912708.0
1753185720,3702.24,3702.24,3700.75,3701.38,1153982.0
1753185780,3701.37,3703.58,3700.19,3703.33,1530318.0
1753185840,3703.33,3705.0,3701.8,3705.0,775598.0
1753185900,3704.99,3709.63,3704.67,3709.29,2117144.0
1753185960,3709.17,3710.72,3707.6,3707.71,1998370.0
1753186020,3707.7,3708.3,3706.03,3706.99,789648.0
1753186080,3706.99,3706.99,3704.81,3705.95,792796.0
1753186140,3705.95,3706.72,3703.57,3703.57,690640.0
1753186200,3703.58,3706.86,3702.5,3705.66,667668.0
1753186260,3705.65,3706.74,3703.27,3706.48,629086.0
1753186320,3706.48,3707.0,3704.62,3706.64,584232.0
1753186380,3706.64,3707.0,3703.96,3705.59,366384.0
1753186440,3705.58,3706.21,3703.34,3704.37,624714.0
1753186500,3704.37,3704.88,3698.76,3699.03,1715078.0
1753186560,3699.03,3700.35,3698.22,3698.74,1657370.0
1753186620,3698.73,3700.72,3698.15,3699.57,1371844.0
1753186680,3699.57,3699.57,3694.61,3698.23,4122144.0
1753186740,3698.23,3703.3,3697.65,3703.3,2439208.0
1753186800,3703.3,3703.88,3698.57,3699.05,1609258.0
1753186860,3699.17,3699.83,3696.83,3696.84,950730.0
1753186920,3697.3,3699.7,3697.3,3699.7,429732.0
1753186980,3699.99,3702.39,3698.02,3698.02,784848.0
1753187040,3697.4,3698.64,3695.21,3696.23,786036.0
1753187100,3696.23,3697.56,3695.01,3697.55,896986.0
1753187160,3697.78,3699.83,3696.05,3699.82,591106.0
1753187220,3700.21,3701.15,3699.55,3701.15,684348.0
1753187280,3701.14,3701.99,3699.06,3699.47,415016.0
1753187340,3699.47,3700.84,3699.36,3700.12,391444.0
1753187400,3700.12,3700.69,3695.53,3695.54,770792.0
1753187460,3695.37,3695.6,3691.51,3693.51,2601824.0
1753187520,3693.57,3694.28,3690.12,3692.85,2229154.0
1753187580,3692.84,3695.99,3692.84,3694.45,1372612.0
1753187640,3694.45,3694.59,3690.2,3694.59,848762.0
1753187700,3694.58,3700.75,3693.71,3700.75,1037596.0
1753187760,3700.0,3705.24,3696.56,3705.16,2205492.0
1753187820,3705.05,3707.57,3703.88,3705.1,2412694.0
1753187880,3705.24,3705.92,3703.37,3703.46,1254446.0
1753187940,3703.47,3704.59,3696.81,3698.64,1083494.0
1753188000,3698.63,3703.66,3698.63,3702.59,956358.0
1753188060,3702.6,3703.39,3701.83,3702.08,528376.0
1753188120,3702.08,3704.99,3701.0,3702.37,877058.0
1753188180,3702.69,3703.34,3701.85,3703.0,324202.0
1753188240,3703.0,3704.3,3702.67,3703.96,865376.0
1753188300,3703.97,3705.65,3701.58,3702.38,1234548.0
1753188360,3702.38,3703.27,3699.11,3699.43,1532174.0
1753188420,3699.42,3702.19,3698.0,3702.19,683454.0
1753188480,3701.66,3701.66,3691.58,3691.59,1327746.0
1753188540,3691.59,3695.46,3691.59,3695.45,1844002.0
1753188600,3695.45,3700.01,3694.1,3699.75,1060064.0
1753188660,3699.75,3701.76,3696.96,3698.91,993962.0
1753188720,3698.91,3700.53,3697.19,3699.64,524532.0
1753188780,3699.65,3701.18,3697.34,3700.89,508500.0
1753188840,3700.89,3703.35,3700.28,3702.55,567586.0
1753188900,3702.77,3703.26,3700.42,3703.25,1004080.0
1753188960,3702.98,3703.98,3699.31,3703.38,815396.0
1753189020,3703.38,3703.38,3701.4,3702.29,575944.0
1753189080,3702.29,3702.43,3698.63,3698.64,419390.0
1753189140,3698.63,3701.07,3698.31,3701.07,266166.0
1753189200,3700.33,3702.69,3700.33,3702.67,544620.0
1753189260,3702.67,3703.7,3700.96,3703.69,790282.0
1753189320,3703.7,3705.7,3703.7,3705.7,1160224.0
1753189380,3705.69,3705.99,3699.33,3699.33,1113520.0
1753189440,3699.72,3699.85,3694.44,3694.67,1360872.0
1753189500,3694.67,3704.41,3694.67,3701.77,928990.0
1753189560,3701.77,3705.29,3699.91,3699.91,1588410.0
1753189620,3700.75,3701.42,3694.41,3694.41,1603200.0
1753189680,3694.28,3696.8,3692.56,3696.34,1463120.0
1753189740,3696.33,3698.17,3693.88,3696.15,1822938.0
1753189800,3696.15,3697.55,3693.25,3697.55,1572900.0
1753189860,3697.45,3700.01,3697.33,3698.94,1318182.0
1753189920,3698.94,3699.17,3693.26,3694.86,856606.0
1753189980,3694.87,3698.72,3694.62,3697.1,547444.0
1753190040,3697.1,3704.82,3696.81,3702.66,2371756.0
1753190100,3702.66,3702.66,3700.87,3701.55,1119590.0
1753190160,3701.55,3701.95,3699.42,3700.01,856728.0
1753190220,3700.01,3702.0,3698.89,3701.71,539050.0
1753190280,3701.72,3701.72,3697.82,3698.05,853426.0
1753190340,3698.76,3699.79,3695.86,3695.86,801520.0
1753190400,3695.86,3697.64,3695.86,3697.0,746426.0
1753190460,3697.01,3697.12,3694.68,3694.68,647684.0
1753190520,3694.69,3696.12,3693.15,3694.0,1103686.0
1753190580,3694.01,3694.01,3691.77,3692.86,1473888.0
1753190640,3692.7,3694.99,3691.46,3694.73,1149328.0
1753190700,3694.73,3696.2,3693.76,3694.73,472898.0
1753190760,3694.73,3696.85,3693.55,3696.5,668800.0
1753190820,3696.18,3696.99,3694.61,3696.48,458162.0
1753190880,3696.47,3698.5,3693.51,3694.99,657784.0
1753190940,3694.99,3696.69,3694.85,3695.06,588746.0
1753191000,3695.06,3695.45,3686.53,3689.71,5060210.0
1753191060,3689.71,3691.65,3685.42,3685.87,2623684.0
1753191120,3685.24,3685.73,3670.0,3670.8,23619938.0
1753191180,3670.79,3679.56,3667.34,3675.01,10627988.0
1753191240,3675.02,3679.51,3671.56,3671.57,5138248.0
1753191300,3671.57,3681.04,3667.57,3679.99,3951352.0
1753191360,3679.95,3681.88,3677.15,3681.18,4108708.0
1753191420,3681.28,3685.67,3678.39,3679.55,2645020.0
1753191480,3679.55,3686.67,3679.45,3686.67,2701502.0
1753191540,3686.54,3690.16,3685.59,3685.87,2125148.0
1753191600,3686.88,3689.1,3685.44,3688.84,1495672.0
1753191660,3689.46,3694.0,3689.46,3693.19,3141928.0
1753191720,3693.19,3697.92,3692.71,3697.27,2325484.0
1753191780,3697.35,3702.4,3690.44,3690.72,5154530.0
1753191840,3690.93,3693.67,3684.74,3692.76,3105856.0
1753191900,3692.67,3692.67,3680.26,3680.95,3834592.0
1753191960,3680.95,3680.95,3672.65,3672.66,7257518.0
1753192020,3672.65,3675.24,3670.01,3672.72,5180072.0
1753192080,3672.72,3674.99,3670.0,3670.01,3018824.0
1753192140,3670.01,3670.95,3664.0,3664.0,6831026.0
1753192200,3664.0,3667.69,3664.0,3665.78,2456378.0
1753192260,3665.99,3666.57,3655.32,3655.32,13847752.0
1753192320,3655.2,3657.22,3643.47,3647.78,19940866.0
1753192380,3647.98,3654.57,3647.98,3653.0,16394216.0
1753192440,3653.0,3653.31,3637.15,3640.36,18046214.0
1753192500,3640.36,3642.34,3632.1,3640.0,16899810.0
1753192560,3639.07,3650.49,3636.88,3648.37,16981038.0
1753192620,3650.06,3652.34,3647.04,3648.67,12922688.0
1753192680,3647.6,3652.89,3639.7,3646.7,15693360.0
1753192740,3645.4,3648.86,3645.4,3648.24,7917056.0
1753192800,3648.24,3648.55,3641.24,3644.03,6217294.0
1753192860,3643.75,3647.32,3643.31,3644.92,3301344.0
1753192920,3644.69,3647.42,3635.41,3636.01,4567216.0
1753192980,3636.43,3638.35,3628.65,3630.73,9832382.0
1753193040,3630.73,3637.88,3626.37,3635.59,8916998.0
1753193100,3635.16,3652.03,3635.16,3649.47,12134502.0
1753193160,3649.95,3656.72,3648.01,3655.98,7736248.0
1753193220,3656.14,3661.94,3655.0,3658.39,8437908.0
1753193280,3658.89,3661.01,3657.71,3658.02,3438254.0
1753193340,3658.02,3660.96,3657.13,3658.1,2784584.0
1753193400,3658.06,3660.14,3656.69,3657.82,2832278.0
1753193460,3657.9,3661.16,3657.1,3657.1,2658380.0
1753193520,3657.07,3658.79,3653.2,3655.9,2348214.0
1753193580,3656.15,3661.8,3655.55,3661.66,1256172.0
1753193640,3660.96,3672.49,3660.96,3671.02,11581294.0
1753193700,3671.06,3675.61,3670.44,3673.18,4262402.0
1753193760,3674.06,3675.38,3670.54,3672.41,2235298.0
1753193820,3672.41,3673.78,3663.82,3665.93,3479486.0
1753193880,3665.94,3666.1,3657.0,3657.93,3310054.0
1753193940,3658.32,3661.73,3657.8,3657.8,1520820.0
1753194000,3657.77,3658.26,3653.89,3657.1,3984190.0
1753194060,3656.63,3663.44,3656.63,3659.93,1308294.0
1753194120,3659.93,3662.64,3655.91,3662.64,1788198.0
1753194180,3662.56,3666.5,3661.81,3665.86,1167936.0
1753194240,3665.86,3671.71,3658.0,3658.01,2301722.0
1753194300,3658.01,3660.73,3651.33,3658.66,2153218.0
1753194360,3658.66,3659.12,3654.19,3655.05,1140246.0
1753194420,3655.19,3657.58,3654.06,3656.54,1030470.0
1753194480,3655.94,3658.21,3652.86,3657.84,1175808.0
1753194540,3658.52,3661.71,3655.14,3661.32,1722788.0
1753194600,3660.68,3664.26,3659.04,3663.24,1401394.0
1753194660,3663.24,3673.03,3663.02,3671.39,3705656.0
1753194720,3671.05,3671.05,3665.94,3666.84,1271334.0
1753194780,3666.51,3672.69,3666.51,3670.03,1627524.0
1753194840,3670.03,3671.51,3668.36,3670.93,826402.0
1753194900,3670.92,3676.47,3669.6,3676.47,1390712.0
1753194960,3676.93,3680.99,3674.49,3678.07,4089136.0
1753195020,3678.07,3681.37,3671.95,3673.07,2512144.0
1753195080,3673.81,3678.08,3673.81,3675.44,2022986.0
1753195140,3675.17,3679.51,3675.17,3676.36,985134.0
1753195200,3675.72,3677.82,3674.05,3674.06,1176280.0
1753195260,3674.05,3677.52,3672.0,3677.52,1594374.0
1753195320,3677.51,3677.51,3674.4,3676.07,995210.0
1753195380,3675.64,3678.31,3674.95,3676.75,1883012.0
1753195440,3676.74,3677.92,3673.53,3673.53,1124502.0
1753195500,3673.53,3683.16,3673.53,3678.11,5354910.0
1753195560,3678.11,3678.99,3672.61,3672.61,1450026.0
1753195620,3672.96,3677.37,3666.43,3677.37,3547558.0
1753195680,3677.38,3677.69,3673.12,3673.17,1267160.0
1753195740,3673.15,3676.37,3670.55,3674.99,3972904.0
1753195800,3674.98,3678.17,3672.97,3677.76,1733298.0
1753195860,3677.98,3679.78,3677.34,3677.34,3060608.0
1753195920,3677.34,3681.79,3677.34,3680.04,1900966.0
1753195980,3680.05,3685.13,3680.05,3683.08,1943882.0
1753196040,3683.23,3686.71,3682.6,3686.71,2583680.0
1753196100,3686.27,3693.16,3686.27,3692.46,4741246.0
1753196160,3692.53,3693.79,3687.19,3689.64,2400900.0
1753196220,3689.65,3697.94,3689.65,3697.05,5130760.0
1753196280,3697.02,3702.32,3694.18,3697.78,6306936.0
1753196340,3698.13,3707.93,3698.13,3706.68,9226692.0
1753196400,3706.68,3706.68,3701.19,3706.37,6055394.0
1753196460,3706.12,3707.39,3703.57,3704.35,2615338.0
1753196520,3704.35,3709.51,3703.15,3709.5,3491802.0
1753196580,3709.05,3709.67,3704.31,3705.51,2472848.0
1753196640,3705.51,3706.02,3702.4,3703.73,1470790.0
1753196700,3703.73,3704.98,3693.41,3695.36,5789904.0
1753196760,3695.73,3701.24,3695.14,3699.13,2324374.0
1753196820,3698.95,3706.36,3698.62,3706.36,2588280.0
1753196880,3706.36,3706.66,3703.59,3704.34,1907662.0
1753196940,3704.33,3706.71,3702.89,3704.08,1423900.0
1753197000,3704.08,3705.0,3701.39,3704.64,1789866.0
1753197060,3704.87,3705.37,3699.84,3700.8,908908.0
1753197120,3700.8,3701.96,3697.89,3700.3,1408278.0
1753197180,3700.31,3702.66,3698.09,3700.91,1260198.0
1753197240,3700.69,3707.0,3700.14,3706.77,1945254.0
1753197300,3706.69,3707.92,3703.6,3706.46,2365506.0
1753197360,3706.56,3707.01,3701.76,3702.54,1484758.0
1753197420,3702.14,3705.42,3700.17,3704.27,1762578.0
1753197480,3704.27,3712.0,3704.13,3709.96,4150762.0
1753197540,3709.74,3721.16,3708.31,3719.9,6910192.0
1753197600,3720.2,3724.89,3714.22,3714.22,12061308.0
1753197660,3715.29,3724.07,3714.87,3724.06,4403094.0
1753197720,3724.06,3727.93,3723.07,3726.74,5096102.0
1753197780,3726.23,3728.71,3718.99,3723.91,7648408.0
1753197840,3723.17,3724.51,3712.22,3712.88,9529924.0
1753197900,3712.87,3719.73,3712.87,3714.64,4561984.0
1753197960,3714.65,3714.94,3709.41,3712.99,5414442.0
1753198020,3713.41,3716.53,3713.03,3713.12,1152142.0
1753198080,3713.12,3716.21,3712.39,3715.63,941824.0
1753198140,3715.64,3715.88,3712.4,3715.88,1260214.0
1753198200,3715.73,3715.73,3712.6,3713.47,1059220.0
1753198260,3713.6,3713.6,3707.01,3707.75,3469738.0
1753198320,3708.01,3709.72,3705.36,3708.02,2831870.0
1753198380,3707.73,3714.14,3707.73,3713.74,1753226.0
1753198440,3714.11,3723.73,3713.61,3722.25,5069412.0
1753198500,3721.73,3721.99,3715.82,3719.28,3457370.0
1753198560,3719.28,3720.93,3716.56,3718.02,1447730.0
1753198620,3718.02,3719.96,3716.2,3719.96,1016702.0
1753198680,3719.87,3719.88,3717.37,3717.5,892856.0
1753198740,3717.5,3718.2,3715.73,3715.81,1456294.0
1753198800,3715.82,3715.86,3711.34,3712.02,1359296.0
1753198860,3711.81,3714.9,3710.85,3714.3,1460794.0
1753198920,3714.31,3714.31,3711.83,3712.87,511982.0
1753198980,3712.65,3712.65,3708.73,3711.36,2792100.0
1753199040,3711.37,3712.17,3706.23,3708.31,1970336.0
1753199100,3708.52,3712.43,3708.52,3711.9,850026.0
1753199160,3711.9,3713.48,3711.05,3711.87,756134.0
1753199220,3711.87,3718.94,3710.11,3718.94,1703074.0
1753199280,3718.94,3719.43,3717.16,3717.61,1420632.0
1753199340,3717.79,3718.93,3714.88,3715.65,1977542.0
1753199400,3715.64,3717.37,3712.17,3717.36,1073316.0
1753199460,3717.49,3720.99,3717.49,3720.82,1586472.0
1753199520,3720.82,3734.58,3720.82,3721.33,9902674.0
1753199580,3721.34,3724.84,3720.96,3724.38,1318634.0
1753199640,3724.38,3725.63,3722.16,3723.07,2380716.0
1753199700,3723.49,3724.76,3720.57,3720.79,1561618.0
1753199760,3720.79,3720.98,3714.89,3715.25,2809502.0
1753199820,3715.25,3718.28,3714.5,3717.8,1518606.0
1753199880,3717.93,3718.49,3714.65,3715.31,1431912.0
1753199940,3715.32,3718.49,3715.1,3717.74,1499158.0
1753200000,3717.74,3717.75,3714.54,3715.25,991608.0
1753200060,3715.24,3715.7,3714.03,3714.86,1286240.0
1753200120,3714.98,3715.39,3710.33,3710.99,1704674.0
1753200180,3710.99,3720.7,3709.56,3720.7,3769978.0
1753200240,3720.29,3728.59,3719.44,3728.28,9884308.0
1753200300,3728.28,3728.8,3723.92,3724.36,2478656.0
1753200360,3724.76,3725.97,3722.45,3723.49,2288746.0
1753200420,3723.99,3731.86,3723.99,3728.96,2788868.0
1753200480,3728.96,3736.05,3727.73,3732.64,6821632.0
1753200540,3732.64,3734.85,3732.19,3734.26,2815752.0
1753200600,3734.82,3739.99,3734.25,3736.41,3721868.0
1753200660,3736.41,3736.41,3730.01,3730.48,2957582.0
1753200720,3730.65,3734.66,3730.65,3733.23,2118470.0
1753200780,3733.23,3738.07,3733.23,3737.85,1935526.0
1753200840,3737.98,3739.99,3736.51,3739.27,2376514.0
1753200900,3739.27,3751.8,3739.27,3744.24,10579070.0
1753200960,3744.24,3746.2,3741.1,3743.96,5145972.0
1753201020,3743.99,3748.75,3743.99,3745.01,2708850.0
1753201080,3745.01,3748.41,3743.96,3748.39,2170942.0
1753201140,3747.96,3748.32,3738.92,3739.84,5153314.0
1753201200,3739.84,3740.45,3736.66,3740.44,2843382.0
1753201260,3740.45,3740.45,3737.05,3737.49,1621446.0
1753201320,3737.49,3737.49,3728.86,3733.01,4749982.0
1753201380,3733.05,3736.5,3732.1,3735.46,1389542.0
1753201440,3735.45,3736.25,3734.49,3734.84,754578.0
1753201500,3734.83,3734.84,3727.89,3727.89,1769332.0
1753201560,3727.82,3728.69,3726.04,3728.27,2643498.0
1753201620,3728.68,3730.69,3728.13,3729.99,964156.0
1753201680,3729.8,3729.8,3725.88,3727.68,902470.0
1753201740,3727.68,3730.68,3727.68,3730.35,749976.0
1753201800,3730.28,3737.56,3729.22,3736.17,2606274.0
1753201860,3736.65,3736.66,3731.89,3731.89,1871780.0
1753201920,3732.42,3732.42,3728.11,3728.11,2300862.0
1753201980,3728.11,3732.99,3728.11,3730.0,1156650.0
1753202040,3729.99,3737.27,3729.99,3736.86,884518.0
1753202100,3735.95,3739.2,3735.72,3737.23,1239402.0
1753202160,3737.23,3737.35,3733.46,3737.0,856082.0
1753202220,3736.96,3738.36,3734.86,3737.38,638650.0
1753202280,3737.11,3737.39,3735.25,3736.64,829512.0
1753202340,3736.86,3737.37,3734.53,3734.54,662060.0
1753202400,3734.7,3736.91,3731.36,3731.58,1305450.0
1753202460,3731.32,3731.32,3722.71,3726.0,3065208.0
1753202520,3726.0,3726.07,3721.96,3724.99,1850394.0
1753202580,3724.99,3732.05,3724.99,3729.99,1750804.0
1753202640,3729.98,3734.33,3729.17,3732.96,1406844.0
1753202700,3732.17,3732.98,3727.89,3727.89,1301046.0
1753202760,3727.89,3730.6,3727.28,3727.83,593030.0
1753202820,3727.83,3730.53,3727.06,3727.06,466464.0
1753202880,3727.88,3729.4,3726.16,3726.16,534756.0
1753202940,3726.83,3727.89,3725.19,3727.89,657584.0
1753203000,3727.89,3727.89,3724.0,3724.0,928792.0
1753203060,3724.0,3724.65,3718.88,3722.66,3138034.0
1753203120,3722.66,3725.0,3721.2,3722.16,2410552.0
1753203180,3722.16,3722.88,3717.36,3720.11,2545496.0
1753203240,3720.11,3720.11,3716.85,3720.02,1742494.0
1753203300,3720.01,3723.41,3719.64,3720.01,2054862.0
1753203360,3719.88,3722.03,3718.51,3719.82,866464.0
1753203420,3719.59,3719.59,3717.36,3718.23,1588572.0
1753203480,3718.23,3719.92,3716.2,3718.88,1773322.0
1753203540,3719.3,3719.3,3717.01,3717.28,622302.0
1753203600,3717.28,3720.62,3715.68,3717.29,3655970.0
1753203660,3717.29,3717.77,3713.01,3717.57,3366646.0
1753203720,3717.74,3717.75,3712.49,3712.6,1066634.0
1753203780,3713.0,3714.98,3712.01,3712.35,1157052.0
1753203840,3712.35,3715.53,3710.98,3715.38,1392322.0
1753203900,3714.6,3721.7,3714.39,3716.38,1623540.0
1753203960,3716.38,3717.71,3714.33,3714.61,779316.0
1753204020,3714.8,3716.98,3714.0,3714.0,913434.0
1753204080,3714.36,3715.33,3712.19,3713.11,506768.0
1753204140,3712.27,3713.63,3707.7,3707.9,2568656.0
1753204200,3707.71,3707.71,3698.0,3703.24,13222114.0
1753204260,3703.11,3703.32,3693.4,3693.49,9644600.0
1753204320,3693.56,3694.06,3686.1,3686.72,11706982.0
1753204380,3686.73,3693.06,3682.29,3689.65,6534112.0
1753204440,3690.01,3693.23,3689.58,3690.55,2925040.0
1753204500,3690.55,3696.31,3688.67,3694.52,3741860.0
1753204560,3694.41,3696.49,3685.7,3685.7,3544918.0
1753204620,3686.16,3689.68,3683.84,3684.01,2414224.0
1753204680,3683.58,3690.0,3683.01,3690.0,2473528.0
1753204740,3689.38,3693.48,3678.89,3684.07,5460766.0
1753204800,3684.07,3689.39,3683.76,3685.42,2481522.0
1753204860,3685.03,3688.95,3676.17,3678.66,4364842.0
1753204920,3678.82,3686.04,3678.82,3685.48,1637618.0
1753204980,3685.08,3691.33,3684.67,3686.85,3367206.0
1753205040,3687.39,3690.33,3687.19,3689.75,1205558.0
1753205100,3690.27,3690.27,3684.58,3685.02,1881054.0
1753205160,3685.49,3688.79,3685.49,3686.75,1022224.0
1753205220,3685.17,3685.17,3679.08,3683.73,2470764.0
1753205280,3683.7,3695.0,3683.45,3694.99,3534488.0
1753205340,3695.0,3695.0,3689.7,3690.25,1915942.0
1753205400,3690.02,3691.12,3688.01,3690.23,1216660.0
1753205460,3690.23,3690.23,3683.4,3684.5,1205002.0
1753205520,3684.51,3685.95,3681.07,3685.95,1249626.0
1753205580,3685.15,3690.8,3684.49,3685.36,1236770.0
1753205640,3684.8,3690.14,3684.8,3687.0,1337232.0
1753205700,3687.0,3693.7,3687.0,3693.68,1409728.0
1753205760,3693.46,3707.05,3693.3,3703.87,8285324.0
1753205820,3703.87,3706.57,3701.56,3703.63,2583396.0
1753205880,3703.41,3705.47,3703.2,3704.16,2803420.0
1753205940,3704.16,3706.91,3703.34,3703.34,2580478.0
1753206000,3703.34,3703.34,3697.15,3697.15,2974518.0
1753206060,3697.31,3697.81,3691.01,3691.69,1835908.0
1753206120,3691.99,3697.59,3690.68,3696.26,1375264.0
1753206180,3696.06,3704.11,3695.9,3701.79,2518416.0
1753206240,3701.79,3701.79,3697.19,3697.59,658596.0
1753206300,3697.59,3700.16,3693.83,3696.19,945460.0
1753206360,3696.51,3699.1,3694.01,3694.01,618284.0
1753206420,3694.01,3695.5,3691.32,3693.78,1200200.0
1753206480,3693.21,3698.42,3692.6,3696.59,555970.0
1753206540,3696.43,3697.37,3693.16,3693.16,810482.0
1753206600,3693.01,3698.53,3693.01,3696.67,699672.0
1753206660,3696.22,3700.39,3695.83,3697.8,1380966.0
1753206720,3697.79,3699.18,3696.43,3698.65,390950.0
1753206780,3698.66,3699.68,3697.01,3698.87,545734.0
1753206840,3698.87,3704.1,3698.31,3703.11,1039868.0
1753206900,3702.89,3704.12,3700.01,3703.45,1018448.0
1753206960,3703.44,3707.07,3702.01,3702.01,2592388.0
1753207020,3702.13,3705.42,3702.1,3705.37,570998.0
1753207080,3705.36,3705.62,3699.32,3701.64,943300.0
1753207140,3701.64,3701.64,3699.11,3699.11,314134.0
1753207200,3699.11,3702.44,3698.09,3701.91,1079038.0
1753207260,3701.91,3701.91,3698.1,3699.86,592998.0
1753207320,3699.95,3705.34,3699.7,3703.34,755526.0
1753207380,3702.84,3703.18,3697.38,3697.38,505790.0
1753207440,3698.53,3700.03,3697.0,3698.78,708752.0
1753207500,3698.78,3700.11,3696.01,3699.35,991354.0
1753207560,3699.35,3700.79,3698.27,3700.08,485034.0
1753207620,3699.82,3704.4,3699.65,3703.73,847278.0
1753207680,3703.73,3703.8,3699.36,3701.02,500822.0
1753207740,3701.01,3701.25,3695.57,3695.6,880310.0
1753207800,3695.6,3697.2,3682.14,3683.2,3816916.0
1753207860,3683.74,3686.74,3680.93,3686.74,3002548.0
1753207920,3686.74,3687.87,3685.01,3686.41,1543126.0
1753207980,3686.4,3698.01,3686.08,3697.74,2101788.0
1753208040,3698.6,3704.47,3697.73,3698.71,2757728.0
1753208100,3699.2,3700.68,3697.09,3697.09,836572.0
1753208160,3697.09,3697.09,3692.4,3693.82,1032538.0
1753208220,3693.83,3700.4,3686.31,3686.76,1351912.0
1753208280,3686.29,3694.69,3681.4,3693.5,5018844.0
1753208340,3693.07,3694.67,3689.56,3691.74,887126.0
1753208400,3691.72,3692.87,3686.69,3692.65,1552314.0
1753208460,3692.64,3696.99,3691.05,3696.51,1621868.0
1753208520,3696.35,3698.74,3693.65,3693.75,1219708.0
1753208580,3693.74,3698.16,3693.37,3698.15,439016.0
1753208640,3698.74,3699.52,3694.52,3694.98,589030.0
1753208700,3695.57,3698.49,3695.39,3696.81,505928.0
1753208760,3696.37,3702.4,3696.37,3699.69,1187474.0
1753208820,3699.69,3703.91,3698.71,3703.91,1150362.0
1753208880,3703.96,3703.96,3695.57,3695.57,797848.0
1753208940,3695.79,3700.0,3695.2,3699.3,844418.0
1753209000,3699.3,3702.83,3698.04,3699.91,1221848.0
1753209060,3699.92,3701.79,3698.15,3698.16,341266.0
1753209120,3698.15,3704.48,3696.01,3703.07,1013892.0
1753209180,3703.07,3706.46,3702.36,3703.43,1184266.0
1753209240,3703.43,3708.13,3703.43,3704.5,1385738.0
1753209300,3704.81,3710.31,3704.81,3705.8,1577282.0
1753209360,3706.02,3708.0,3704.41,3706.88,1070270.0
1753209420,3706.74,3710.83,3705.14,3710.69,2982050.0
1753209480,3711.33,3712.99,3708.0,3709.6,2222440.0
1753209540,3709.57,3710.95,3700.01,3703.82,2015548.0
1753209600,3704.35,3705.61,3698.55,3699.35,857292.0
1753209660,3699.84,3702.19,3698.76,3698.76,1081354.0
1753209720,3698.27,3701.7,3696.57,3698.36,736700.0
1753209780,3698.36,3699.16,3697.03,3698.34,476342.0
1753209840,3698.45,3699.0,3692.61,3693.29,2634982.0
1753209900,3693.3,3697.11,3692.03,3696.77,1257038.0
1753209960,3697.05,3700.83,3695.81,3697.78,493692.0
1753210020,3697.42,3701.6,3697.31,3700.47,360540.0
1753210080,3700.04,3700.28,3695.59,3697.59,1035294.0
1753210140,3697.6,3698.71,3695.23,3697.28,457508.0
1753210200,3698.31,3700.79,3698.3,3698.92,935226.0
1753210260,3698.93,3704.52,3698.93,3703.9,646908.0
1753210320,3703.9,3704.78,3701.73,3702.75,586608.0
1753210380,3702.33,3710.75,3701.01,3710.69,2872626.0
1753210440,3710.69,3721.62,3710.64,3719.57,14812818.0
1753210500,3719.57,3724.19,3717.53,3718.68,4383814.0
1753210560,3718.68,3722.28,3718.68,3720.91,2539044.0
1753210620,3721.23,3722.86,3706.94,3708.15,5996670.0
1753210680,3708.77,3713.16,3708.77,3711.49,2108204.0
1753210740,3711.36,3711.75,3709.41,3710.48,2139072.0
1753210800,3709.73,3713.94,3709.73,3712.9,1518528.0
1753210860,3713.27,3714.16,3707.91,3708.23,1663678.0
1753210920,3708.23,3713.88,3706.74,3712.27,1930546.0
1753210980,3712.26,3712.27,3708.86,3708.86,878380.0
1753211040,3709.26,3709.68,3705.33,3706.32,907822.0
1753211100,3706.32,3710.14,3705.38,3709.05,902498.0
1753211160,3708.79,3710.71,3707.11,3710.71,696856.0
1753211220,3710.99,3710.99,3707.77,3709.39,525984.0
1753211280,3709.4,3712.15,3708.68,3711.93,540448.0
1753211340,3712.26,3714.45,3707.82,3707.82,860130.0
1753211400,3707.82,3712.34,3707.82,3711.09,547236.0
1753211460,3711.09,3711.1,3708.03,3710.16,542324.0
1753211520,3710.16,3711.52,3707.15,3709.89,523016.0
1753211580,3709.89,3713.9,3708.65,3713.9,844818.0
1753211640,3714.4,3717.57,3712.84,3717.57,1110570.0
1753211700,3717.56,3719.0,3716.14,3718.31,1662616.0
1753211760,3718.3,3719.74,3715.27,3718.18,1013224.0
1753211820,3718.18,3718.18,3715.52,3716.27,475966.0
1753211880,3716.88,3718.29,3714.19,3714.19,736040.0
1753211940,3714.44,3716.0,3713.49,3715.99,535626.0
1753212000,3715.99,3717.88,3714.89,3716.45,850660.0
1753212060,3716.45,3717.93,3714.46,3717.93,408580.0
1753212120,3717.92,3717.92,3711.84,3713.11,522416.0
1753212180,3713.11,3715.99,3711.2,3711.2,657578.0
1753212240,3710.76,3711.98,3702.68,3705.26,2457156.0
1753212300,3705.51,3705.51,3701.0,3701.24,1400914.0
1753212360,3701.24,3701.47,3697.82,3699.32,2516996.0
1753212420,3698.91,3705.19,3698.91,3705.18,1006400.0
1753212480,3705.19,3705.81,3699.99,3700.0,879068.0
1753212540,3699.99,3707.61,3699.99,3707.6,1567048.0
1753212600,3707.36,3707.6,3698.01,3698.59,1774504.0
1753212660,3698.59,3698.96,3693.55,3695.4,1523606.0
1753212720,3695.4,3697.92,3694.2,3694.47,994298.0
1753212780,3694.46,3699.54,3693.84,3699.51,747702.0
1753212840,3699.51,3699.56,3694.82,3698.62,743140.0
1753212900,3698.63,3698.63,3694.0,3698.47,879716.0
1753212960,3698.47,3698.98,3696.42,3696.44,1235190.0
1753213020,3696.52,3697.35,3692.55,3694.84,750326.0
1753213080,3694.76,3694.91,3692.23,3694.88,471534.0
1753213140,3694.88,3694.88,3691.48,3691.48,718586.0
1753213200,3691.79,3692.19,3681.94,3684.99,4708776.0
1753213260,3684.61,3685.22,3676.29,3679.89,11606894.0
1753213320,3680.38,3685.47,3680.12,3683.42,1327254.0
1753213380,3683.9,3684.45,3680.2,3682.78,1268852.0
1753213440,3683.31,3683.79,3680.81,3682.77,1289156.0
1753213500,3682.76,3683.04,3671.26,3673.15,7693684.0
1753213560,3673.15,3673.15,3664.13,3668.14,4387808.0
1753213620,3668.13,3670.99,3662.73,3669.13,5788216.0
1753213680,3669.34,3672.8,3667.53,3670.57,1816648.0
1753213740,3670.58,3671.78,3668.48,3669.31,1007182.0
1753213800,3669.25,3669.25,3660.77,3666.8,4118900.0
1753213860,3666.75,3667.27,3663.14,3664.21,1625112.0
1753213920,3665.21,3667.37,3663.98,3667.28,1198394.0
1753213980,3667.93,3669.99,3662.77,3662.77,1517296.0
1753214040,3663.35,3665.19,3656.3,3656.75,3499534.0
1753214100,3657.14,3662.93,3654.62,3658.13,3635568.0
1753214160,3658.12,3661.99,3658.05,3661.55,1537312.0
1753214220,3661.16,3664.96,3659.39,3662.54,1166872.0
1753214280,3662.54,3664.98,3661.53,3663.26,1118354.0
1753214340,3663.26,3674.3,3657.37,3669.17,5265252.0
1753214400,3668.73,3668.74,3664.83,3666.34,2932772.0
1753214460,3666.35,3668.93,3660.85,3667.55,3027082.0
1753214520,3667.55,3670.61,3664.57,3670.44,3367034.0
1753214580,3670.45,3672.67,3665.2,3666.05,1632088.0
1753214640,3666.66,3681.29,3666.24,3681.29,4008010.0
1753214700,3681.13,3686.43,3679.55,3682.94,7325350.0
1753214760,3682.94,3688.0,3682.94,3684.01,3283968.0
1753214820,3684.01,3686.76,3680.0,3680.0,3028984.0
1753214880,3679.74,3680.97,3676.85,3680.0,2963832.0
1753214940,3680.61,3685.88,3680.61,3685.88,1224830.0
1753215000,3685.99,3687.4,3684.52,3686.11,1472524.0
1753215060,3686.11,3695.5,3686.11,3694.72,6806588.0
1753215120,3695.36,3702.91,3693.86,3698.11,9568766.0
1753215180,3698.11,3699.55,3693.71,3695.18,1838646.0
1753215240,3695.4,3697.0,3692.76,3693.66,1548576.0
1753215300,3693.67,3696.0,3693.39,3695.8,660708.0
1753215360,3695.8,3697.0,3693.86,3694.8,957914.0
1753215420,3694.8,3694.8,3684.75,3687.98,4297118.0
1753215480,3687.98,3689.37,3681.83,3682.69,3317822.0
1753215540,3682.69,3686.0,3682.69,3685.15,1124810.0
1753215600,3685.14,3686.69,3684.42,3685.51,360296.0
1753215660,3685.51,3689.6,3685.51,3689.35,639578.0
1753215720,3689.99,3695.14,3689.0,3695.13,722274.0
1753215780,3694.8,3695.5,3692.42,3695.46,507882.0
1753215840,3695.47,3699.98,3695.08,3698.02,1354602.0
1753215900,3697.82,3697.82,3694.63,3696.12,2138350.0
1753215960,3696.11,3697.0,3691.76,3691.76,2364716.0
1753216020,3691.78,3693.77,3690.78,3693.77,1482668.0
1753216080,3693.77,3694.73,3689.98,3692.66,1991870.0
1753216140,3692.67,3692.81,3691.62,3691.62,460868.0
1753216200,3691.62,3693.44,3690.55,3691.6,485122.0
1753216260,3691.61,3693.09,3683.97,3685.87,3088174.0
1753216320,3686.17,3689.65,3685.69,3688.6,1454380.0
1753216380,3688.6,3693.0,3688.6,3692.99,572928.0
1753216440,3693.0,3694.57,3689.78,3689.78,741712.0
1753216500,3689.61,3692.16,3687.83,3689.98,569556.0
1753216560,3689.98,3694.16,3689.2,3694.16,1271206.0
1753216620,3694.43,3694.75,3692.16,3694.75,298850.0
1753216680,3694.75,3697.18,3694.02,3697.18,803910.0
1753216740,3697.18,3697.18,3692.79,3693.42,471654.0
1753216800,3693.41,3697.56,3693.26,3697.56,727994.0
1753216860,3697.56,3700.63,3696.76,3699.08,1188796.0
1753216920,3699.09,3703.11,3698.08,3701.99,1294100.0
1753216980,3702.0,3703.41,3701.15,3702.37,831798.0
1753217040,3702.38,3702.38,3701.0,3701.99,683044.0
1753217100,3701.99,3704.38,3701.66,3703.87,760956.0
1753217160,3704.05,3711.09,3704.05,3704.62,4896410.0
1753217220,3704.62,3709.13,3704.62,3705.94,1365306.0
1753217280,3705.94,3706.24,3701.8,3702.18,621680.0
1753217340,3702.18,3704.81,3701.6,3703.67,629108.0
1753217400,3703.67,3704.63,3702.9,3702.91,1017180.0
1753217460,3702.91,3703.98,3701.61,3703.8,1009750.0
1753217520,3703.8,3705.45,3702.22,3702.22,779698.0
1753217580,3702.92,3704.21,3702.22,3704.2,397268.0
1753217640,3704.21,3705.13,3702.98,3702.99,170382.0
1753217700,3702.98,3702.99,3699.82,3700.01,618558.0
1753217760,3700.01,3703.43,3700.01,3702.91,436924.0
1753217820,3702.91,3703.82,3701.61,3703.82,323264.0
1753217880,3704.04,3706.16,3703.88,3706.15,426336.0
1753217940,3706.16,3706.68,3704.84,3706.68,444380.0
1753218000,3707.08,3709.77,3706.44,3707.97,1254966.0
1753218060,3707.97,3708.0,3706.3,3707.76,290408.0
1753218120,3707.76,3708.54,3706.85,3707.75,552562.0
1753218180,3707.75,3707.75,3704.73,3704.73,277594.0
1753218240,3704.74,3704.74,3703.01,3703.01,389552.0
1753218300,3703.01,3705.6,3702.66,3702.66,357644.0
1753218360,3702.61,3702.61,3697.53,3697.79,1404502.0
1753218420,3697.8,3697.88,3694.93,3697.88,1131278.0
1753218480,3697.87,3699.84,3696.32,3698.49,346460.0
1753218540,3698.49,3702.91,3698.49,3702.04,927720.0
1753218600,3701.81,3702.04,3700.0,3700.01,262782.0
1753218660,3700.0,3702.0,3700.0,3701.99,422364.0
1753218720,3701.99,3702.87,3701.32,3701.58,528954.0
1753218780,3701.58,3704.76,3701.01,3703.78,331482.0
1753218840,3703.78,3706.84,3703.57,3706.84,399770.0
1753218900,3705.89,3709.0,3705.37,3709.0,537974.0
1753218960,3709.0,3710.0,3707.0,3708.97,460902.0
1753219020,3708.97,3711.02,3708.45,3711.01,704048.0
1753219080,3711.01,3711.01,3708.96,3710.32,349656.0
1753219140,3710.16,3710.33,3709.0,3709.68,326320.0
1753219200,3709.69,3709.69,3704.03,3707.64,676882.0
1753219260,3707.64,3707.7,3701.6,3703.1,1358918.0
1753219320,3703.09,3707.69,3702.91,3706.25,698338.0
1753219380,3706.26,3708.85,3705.86,3708.85,496878.0
1753219440,3708.84,3709.0,3707.31,3707.85,283534.0
1753219500,3707.33,3708.42,3705.76,3705.76,446930.0
1753219560,3706.73,3708.21,3705.17,3705.18,291376.0
1753219620,3705.17,3706.4,3704.99,3706.4,290294.0
1753219680,3706.4,3707.99,3705.57,3705.57,159770.0
1753219740,3705.57,3706.92,3705.23,3705.23,231636.0
1753219800,3705.23,3705.97,3703.39,3704.73,535008.0
1753219860,3704.74,3704.74,3700.19,3700.36,581578.0
1753219920,3700.36,3701.57,3699.78,3699.79,1141070.0
1753219980,3699.78,3700.38,3698.7,3700.0,612378.0
1753220040,3700.0,3701.7,3698.73,3701.0,396424.0
1753220100,3701.0,3701.21,3700.99,3701.21,86860.0
1753220160,3701.2,3702.72,3700.49,3702.71,382888.0
1753220220,3702.71,3705.0,3702.71,3702.86,584032.0
1753220280,3702.86,3703.45,3700.96,3701.97,306336.0
1753220340,3701.97,3701.97,3698.93,3700.23,392342.0
1753220400,3700.23,3700.88,3699.36,3700.54,583150.0
1753220460,3700.54,3700.56,3697.8,3698.0,476926.0
1753220520,3697.99,3698.0,3695.0,3695.0,719232.0
1753220580,3695.01,3698.64,3693.83,3696.2,882056.0
1753220640,3696.07,3699.74,3695.54,3698.9,523082.0
1753220700,3698.9,3699.81,3698.63,3699.81,101368.0
1753220760,3699.81,3703.59,3699.81,3701.3,553324.0
1753220820,3701.29,3701.3,3699.16,3699.83,250300.0
1753220880,3699.83,3701.0,3699.83,3700.99,111578.0
1753220940,3701.0,3703.0,3700.99,3702.73,254270.0
1753221000,3702.73,3702.98,3702.72,3702.91,143842.0
1753221060,3702.91,3703.62,3702.91,3703.62,206808.0
1753221120,3703.61,3703.62,3702.96,3703.29,117502.0
1753221180,3703.3,3704.98,3703.29,3704.98,223348.0
1753221240,3704.97,3704.98,3704.97,3704.97,212796.0
1753221300,3704.97,3710.01,3704.97,3710.0,1670938.0
1753221360,3710.01,3710.01,3706.82,3707.83,696800.0
1753221420,3707.82,3707.99,3705.89,3707.98,330810.0
1753221480,3707.98,3709.14,3705.4,3705.98,245376.0
1753221540,3705.99,3705.99,3703.83,3705.12,981202.0
1753221600,3705.12,3716.01,3705.12,3715.35,2238512.0
1753221660,3715.66,3716.47,3710.16,3712.85,1546816.0
1753221720,3712.85,3715.86,3711.05,3713.75,970280.0
1753221780,3713.75,3718.27,3713.75,3716.92,2152538.0
1753221840,3716.92,3717.99,3716.0,3717.14,1018042.0
1753221900,3717.53,3719.18,3717.1,3719.03,696262.0
1753221960,3719.03,3719.21,3711.63,3712.94,1191616.0
1753222020,3713.13,3715.89,3711.29,3715.39,803766.0
1753222080,3715.4,3716.65,3714.45,3716.05,258116.0
1753222140,3716.05,3716.66,3713.79,3714.34,535114.0
1753222200,3714.34,3714.98,3713.0,3713.4,233064.0
1753222260,3713.01,3714.3,3711.29,3712.71,531376.0
1753222320,3712.71,3712.71,3710.74,3712.0,269562.0
1753222380,3711.99,3712.0,3709.49,3711.22,402768.0
1753222440,3711.23,3711.58,3709.5,3709.83,444032.0
1753222500,3709.83,3714.97,3708.63,3714.53,823678.0
1753222560,3714.53,3714.83,3711.07,3711.07,1147392.0
1753222620,3711.07,3711.74,3709.18,3710.17,673338.0
1753222680,3710.18,3712.3,3708.5,3711.89,624896.0
1753222740,3711.89,3713.0,3710.6,3712.86,268976.0
1753222800,3712.87,3716.35,3712.86,3714.89,469406.0
1753222860,3715.14,3717.12,3714.91,3714.92,475708.0
1753222920,3714.91,3716.13,3714.81,3715.88,164178.0
1753222980,3715.88,3717.23,3715.7,3716.71,199056.0
1753223040,3716.71,3717.15,3715.02,3716.36,291070.0
1753223100,3716.36,3716.38,3715.0,3716.38,500396.0
1753223160,3716.38,3716.5,3712.2,3713.0,377526.0
1753223220,3713.0,3714.62,3711.09,3711.1,826120.0
1753223280,3711.09,3713.56,3710.79,3712.63,983930.0
1753223340,3712.63,3717.6,3712.63,3717.25,1208974.0
1753223400,3717.25,3719.3,3717.0,3718.96,1269166.0
1753223460,3718.88,3721.23,3717.57,3719.06,1344360.0
1753223520,3719.07,3719.21,3717.26,3718.45,574484.0
1753223580,3718.45,3721.44,3717.51,3721.44,539346.0
1753223640,3721.62,3723.69,3721.43,3722.51,2457718.0
1753223700,3722.51,3724.19,3722.0,3722.0,1675804.0
1753223760,3722.01,3726.14,3721.3,3726.14,2103374.0
1753223820,3726.19,3733.27,3726.11,3727.69,5263920.0
1753223880,3727.4,3728.82,3726.32,3728.8,848618.0
1753223940,3728.57,3728.97,3726.41,3726.41,1396608.0
1753224000,3726.41,3726.41,3721.0,3722.66,972872.0
1753224060,3722.66,3723.75,3721.91,3722.26,671458.0
1753224120,3722.27,3722.43,3720.49,3722.19,397638.0
1753224180,3722.19,3724.09,3721.42,3724.08,515618.0
1753224240,3724.09,3724.41,3722.74,3723.45,667080.0
1753224300,3723.45,3724.84,3720.46,3720.46,698568.0
1753224360,3720.47,3723.63,3720.46,3722.13,564860.0
1753224420,3722.13,3722.14,3718.82,3718.82,1178366.0
1753224480,3718.82,3719.91,3718.82,3719.9,626242.0
1753224540,3719.9,3720.7,3718.89,3719.76,321580.0
1753224600,3720.05,3720.06,3717.13,3719.29,1413076.0
1753224660,3719.3,3721.18,3718.91,3721.17,310666.0
1753224720,3721.17,3721.86,3720.08,3721.58,468350.0
1753224780,3721.58,3721.59,3720.61,3720.88,666422.0
1753224840,3720.89,3721.51,3718.44,3720.67,1088036.0
1753224900,3720.67,3720.67,3715.88,3716.4,931182.0
1753224960,3716.4,3718.84,3715.77,3717.82,657240.0
1753225020,3717.76,3718.42,3716.41,3718.41,385222.0
1753225080,3718.42,3720.31,3718.18,3720.31,812556.0
1753225140,3720.77,3720.77,3719.47,3719.48,1478070.0
1753225200,3719.48,3720.28,3717.97,3717.97,362430.0
1753225260,3717.97,3720.89,3717.22,3720.89,317594.0
1753225320,3720.89,3723.51,3720.6,3723.07,552444.0
1753225380,3723.06,3723.9,3721.5,3723.9,168642.0
1753225440,3724.1,3725.59,3723.91,3724.88,1256114.0
1753225500,3724.81,3727.64,3724.78,3727.64,771594.0
1753225560,3727.64,3728.09,3725.92,3725.99,1046842.0
1753225620,3726.0,3726.08,3723.21,3725.09,453398.0
1753225680,3725.09,3726.14,3725.09,3725.45,317972.0
1753225740,3725.45,3727.22,3725.18,3727.14,294844.0
1753225800,3727.14,3727.14,3725.54,3725.78,1075262.0
1753225860,3725.77,3725.78,3723.0,3724.93,1709872.0
1753225920,3724.92,3726.66,3724.76,3726.51,438624.0
1753225980,3726.5,3732.82,3726.5,3732.49,2415148.0
1753226040,3732.47,3734.76,3732.47,3733.66,1856924.0
1753226100,3734.32,3736.85,3734.32,3735.21,1878996.0
1753226160,3735.21,3742.8,3735.21,3739.78,5766544.0
1753226220,3740.27,3740.7,3738.08,3738.65,1626138.0
1753226280,3738.66,3739.09,3735.8,3736.67,1057578.0
1753226340,3736.88,3741.54,3736.42,3740.68,1170330.0
1753226400,3740.68,3740.83,3738.41,3738.83,862860.0
1753226460,3738.83,3742.0,3738.83,3741.91,1173292.0
1753226520,3742.31,3743.37,3742.31,3742.92,921256.0
1753226580,3742.92,3743.25,3739.63,3740.23,1372574.0
1753226640,3740.22,3741.77,3739.82,3740.01,442062.0
1753226700,3740.01,3741.22,3739.04,3740.99,1300350.0
1753226760,3741.0,3742.98,3740.62,3741.99,753786.0
1753226820,3741.99,3742.72,3739.88,3740.97,1042390.0
1753226880,3740.98,3741.14,3740.0,3741.11,517522.0
1753226940,3741.1,3741.75,3740.35,3740.82,356268.0
1753227000,3740.79,3740.79,3738.35,3739.03,1053106.0
1753227060,3739.03,3739.03,3736.55,3737.68,1105710.0
1753227120,3737.55,3739.6,3737.1,3738.81,445958.0
1753227180,3738.81,3745.0,3738.81,3744.99,1248018.0
1753227240,3745.0,3747.72,3744.06,3747.39,2122020.0
1753227300,3747.39,3747.39,3744.23,3746.71,2096966.0
1753227360,3746.71,3747.43,3744.24,3744.98,774878.0
1753227420,3744.98,3748.32,3743.66,3748.32,950776.0
1753227480,3748.11,3748.7,3747.43,3748.25,600746.0
1753227540,3748.48,3748.91,3746.27,3746.28,1184046.0
1753227600,3746.27,3748.22,3743.89,3743.89,862236.0
1753227660,3743.9,3743.9,3741.08,3743.33,779870.0
1753227720,3743.33,3748.7,3743.32,3747.83,721812.0
1753227780,3747.55,3747.55,3740.2,3741.28,1974980.0
1753227840,3741.28,3743.82,3740.43,3743.8,1206936.0
1753227900,3743.8,3746.64,3741.31,3741.7,1022298.0
1753227960,3741.9,3745.35,3741.9,3743.91,376718.0
1753228020,3743.92,3744.76,3743.02,3744.43,366382.0
1753228080,3744.43,3749.38,3744.06,3748.91,1138424.0
1753228140,3748.3,3750.86,3746.64,3747.26,3349606.0
1753228200,3747.25,3749.0,3745.69,3748.62,889222.0
1753228260,3748.62,3749.53,3747.53,3748.21,472778.0
1753228320,3748.21,3750.0,3746.71,3747.0,697504.0
1753228380,3747.0,3747.6,3745.0,3745.58,528848.0
1753228440,3745.53,3745.53,3742.11,3743.29,1624098.0
1753228500,3743.29,3743.3,3740.81,3742.43,876678.0
1753228560,3742.42,3744.39,3742.04,3744.0,406864.0
1753228620,3744.0,3747.09,3743.99,3746.99,862760.0
1753228680,3747.0,3749.05,3746.79,3748.21,494176.0
1753228740,3748.22,3748.22,3745.79,3746.01,309728.0
1753228800,3746.01,3746.16,3743.81,3743.81,483768.0
1753228860,3743.62,3743.62,3737.81,3739.16,3514266.0
1753228920,3739.16,3740.98,3738.8,3739.58,1123200.0
1753228980,3739.57,3739.58,3736.27,3736.28,2205378.0
1753229040,3736.27,3736.72,3734.15,3736.21,2719846.0
1753229100,3736.21,3739.18,3736.21,3738.59,1080184.0
1753229160,3738.59,3743.75,3737.28,3742.51,1163430.0
1753229220,3742.51,3742.9,3741.04,3741.62,480578.0
1753229280,3741.62,3741.62,3739.64,3739.65,709346.0
1753229340,3739.64,3741.47,3738.43,3740.46,661016.0
1753229400,3740.45,3740.75,3738.18,3739.6,506816.0
1753229460,3739.6,3741.0,3737.28,3737.82,1131238.0
1753229520,3737.99,3738.0,3735.85,3735.86,723908.0
1753229580,3735.85,3738.14,3735.57,3737.53,616744.0
1753229640,3737.53,3737.71,3736.46,3736.61,464764.0
1753229700,3736.61,3737.8,3731.56,3731.7,1242486.0
1753229760,3731.63,3733.97,3730.78,3733.65,1345424.0
1753229820,3733.65,3740.7,3733.65,3739.99,2838472.0
1753229880,3739.99,3745.68,3739.98,3745.67,1671488.0
1753229940,3745.66,3745.66,3740.25,3742.39,1507528.0
1753230000,3742.4,3744.97,3742.39,3744.0,671470.0
1753230060,3744.0,3744.1,3742.44,3742.93,495652.0
1753230120,3742.93,3746.79,3742.93,3745.19,1471824.0
1753230180,3745.19,3748.51,3744.84,3748.03,1242590.0
1753230240,3748.03,3761.66,3746.36,3760.84,8449812.0
1753230300,3761.66,3761.66,3753.43,3753.43,7815260.0
1753230360,3754.61,3755.11,3750.61,3751.43,2493492.0
1753230420,3751.43,3752.43,3746.37,3746.72,3631956.0
1753230480,3746.62,3747.29,3726.24,3731.42,14154922.0
1753230540,3731.42,3734.34,3730.41,3733.42,3364180.0
1753230600,3733.42,3736.6,3731.13,3735.89,1804076.0
1753230660,3735.88,3739.03,3728.78,3728.78,5730408.0
1753230720,3729.45,3732.09,3728.09,3731.99,3130686.0
1753230780,3732.0,3735.55,3731.02,3735.01,1039748.0
1753230840,3735.02,3735.02,3730.0,3731.59,1747842.0
1753230900,3731.59,3737.54,3731.59,3737.09,916678.0
1753230960,3737.09,3737.55,3734.54,3735.57,854312.0
1753231020,3735.58,3742.59,3735.58,3742.58,1126040.0
1753231080,3742.56,3743.0,3740.44,3742.99,581302.0
1753231140,3742.99,3746.65,3742.92,3746.27,1032564.0
1753231200,3746.27,3747.66,3744.12,3745.29,1097874.0
1753231260,3745.29,3745.61,3740.24,3740.24,1055286.0
1753231320,3740.24,3743.17,3740.16,3743.16,528804.0
1753231380,3743.17,3743.52,3740.08,3741.9,466164.0
1753231440,3741.91,3742.49,3741.01,3741.5,566520.0
1753231500,3741.49,3746.21,3741.49,3745.91,1312146.0
1753231560,3745.91,3746.64,3744.45,3745.05,759680.0
1753231620,3745.04,3745.04,3743.04,3743.19,271500.0
1753231680,3743.18,3745.02,3741.83,3741.84,434810.0
1753231740,3741.84,3742.6,3741.44,3741.83,678632.0
1753231800,3741.44,3741.77,3740.48,3740.79,270058.0
1753231860,3740.8,3740.8,3736.55,3736.55,683474.0
1753231920,3736.55,3736.55,3734.62,3734.66,800248.0
1753231980,3734.66,3736.3,3733.5,3736.3,618196.0
1753232040,3736.0,3736.01,3735.0,3735.11,426898.0
1753232100,3735.12,3735.98,3733.51,3733.51,635226.0
1753232160,3733.51,3734.23,3729.41,3729.41,1173390.0
1753232220,3729.53,3730.0,3726.28,3726.28,1221580.0
1753232280,3726.56,3728.51,3725.5,3725.76,1369954.0
1753232340,3725.76,3726.12,3724.26,3724.6,1545332.0
1753232400,3724.98,3726.18,3721.36,3722.22,1884504.0
1753232460,3721.36,3722.61,3719.6,3720.59,1872468.0
1753232520,3720.59,3720.99,3717.43,3717.43,1255288.0
1753232580,3717.62,3721.38,3717.03,3719.81,2046102.0
1753232640,3719.87,3719.87,3714.07,3717.41,4932540.0
1753232700,3717.41,3718.29,3715.62,3716.67,1532526.0
1753232760,3716.68,3721.42,3716.67,3721.41,1785618.0
1753232820,3721.42,3722.21,3718.39,3718.4,1153860.0
1753232880,3718.4,3719.71,3716.24,3719.17,1021378.0
1753232940,3718.93,3719.23,3717.93,3718.03,586088.0
1753233000,3718.45,3721.93,3718.45,3720.15,772250.0
1753233060,3720.15,3722.57,3720.15,3722.56,671858.0
1753233120,3722.58,3723.16,3720.65,3721.05,446562.0
1753233180,3721.05,3722.56,3718.72,3718.72,571958.0
1753233240,3718.72,3719.69,3717.05,3719.69,642202.0
1753233300,3719.69,3729.0,3719.69,3728.03,2128076.0
1753233360,3728.03,3731.04,3727.51,3729.22,1394998.0
1753233420,3729.22,3729.22,3727.11,3727.52,731700.0
1753233480,3727.6,3729.5,3725.63,3728.56,2314710.0
1753233540,3728.41,3729.0,3726.6,3727.32,403064.0
1753233600,3727.32,3731.87,3727.32,3731.86,638886.0
1753233660,3731.87,3735.77,3731.86,3734.45,1232152.0
1753233720,3734.46,3734.61,3731.59,3732.94,659270.0
1753233780,3732.94,3733.37,3730.07,3730.08,661854.0
1753233840,3729.78,3730.0,3728.36,3729.7,436612.0
1753233900,3729.7,3730.72,3725.52,3726.02,512670.0
1753233960,3725.51,3727.02,3723.71,3724.75,511386.0
1753234020,3723.55,3724.09,3721.06,3721.06,589328.0
1753234080,3721.06,3721.47,3720.58,3721.42,742034.0
1753234140,3721.98,3724.4,3721.98,3722.92,299756.0
1753234200,3722.92,3723.02,3718.87,3723.02,983240.0
1753234260,3723.28,3726.66,3723.28,3724.43,874016.0
1753234320,3724.43,3731.0,3724.43,3730.99,824748.0
1753234380,3731.0,3734.55,3729.87,3733.01,2170130.0
1753234440,3733.01,3740.41,3733.0,3739.54,3414446.0
1753234500,3739.54,3740.69,3738.0,3740.68,1462492.0
1753234560,3740.68,3741.92,3738.36,3738.36,1180284.0
1753234620,3738.37,3738.66,3736.67,3736.72,794796.0
1753234680,3736.72,3738.0,3736.53,3736.94,393074.0
1753234740,3736.94,3737.35,3733.18,3734.99,562264.0
1753234800,3734.99,3735.19,3733.27,3733.27,442496.0
1753234860,3733.15,3735.58,3732.0,3734.71,2373786.0
1753234920,3734.7,3735.21,3733.46,3734.13,323644.0
1753234980,3734.12,3734.45,3731.88,3733.82,484108.0
1753235040,3733.83,3734.57,3732.6,3733.38,421846.0
1753235100,3733.17,3737.02,3732.64,3736.84,414678.0
1753235160,3736.84,3740.78,3735.66,3735.66,854042.0
1753235220,3735.67,3737.85,3735.22,3735.74,451176.0
1753235280,3735.73,3735.98,3734.22,3735.02,489302.0
1753235340,3735.03,3736.33,3728.66,3728.66,705084.0
1753235400,3728.66,3730.6,3728.0,3730.23,813478.0
1753235460,3730.22,3731.58,3728.32,3731.14,462492.0
1753235520,3731.56,3733.6,3730.18,3733.33,465492.0
1753235580,3733.33,3733.71,3731.14,3733.62,712052.0
1753235640,3733.63,3735.95,3733.08,3735.95,462158.0
1753235700,3735.95,3736.03,3732.36,3733.9,251256.0
1753235760,3733.91,3736.06,3733.12,3736.06,857982.0
1753235820,3736.06,3736.99,3735.3,3736.63,326900.0
1753235880,3736.63,3737.04,3734.25,3737.04,787324.0
1753235940,3736.97,3738.01,3736.28,3738.0,470754.0
1753236000,3738.01,3738.85,3737.11,3738.84,354988.0
1753236060,3738.3,3740.67,3738.11,3738.91,565286.0
1753236120,3738.91,3740.0,3736.3,3736.31,576284.0
1753236180,3736.31,3737.13,3730.5,3737.13,2098392.0
1753236240,3737.13,3737.13,3733.69,3734.48,1039130.0
1753236300,3734.24,3743.29,3734.24,3739.64,1429200.0
1753236360,3739.64,3743.37,3739.01,3743.37,1728014.0
1753236420,3743.52,3749.98,3742.41,3749.09,5034420.0
1753236480,3749.09,3749.95,3743.39,3743.39,1852918.0
1753236540,3743.39,3746.99,3742.39,3746.98,905162.0
1753236600,3746.99,3748.5,3744.15,3747.85,1396004.0
1753236660,3747.48,3747.49,3746.1,3746.1,885174.0
1753236720,3746.11,3748.0,3745.35,3747.63,1000906.0
1753236780,3747.44,3749.44,3744.97,3747.53,3144934.0
1753236840,3747.53,3748.3,3745.04,3745.05,629910.0
1753236900,3745.04,3745.89,3737.18,3739.68,2738908.0
1753236960,3739.59,3743.5,3738.95,3743.5,610954.0
1753237020,3743.49,3743.78,3741.45,3743.23,759800.0
1753237080,3743.22,3743.9,3736.59,3736.84,853788.0
1753237140,3736.85,3741.97,3736.54,3741.18,667404.0
1753237200,3741.19,3743.36,3738.59,3743.03,445168.0
1753237260,3742.66,3746.65,3740.76,3746.65,508164.0
1753237320,3746.32,3747.74,3743.61,3745.64,782098.0
1753237380,3745.64,3749.56,3743.15,3743.16,1125714.0
1753237440,3743.73,3744.61,3741.72,3743.62,565388.0
1753237500,3744.12,3745.45,3741.71,3743.41,468418.0
1753237560,3743.41,3747.61,3743.41,3745.36,419502.0
1753237620,3745.35,3748.0,3743.79,3748.0,435216.0
1753237680,3747.97,3749.22,3747.07,3747.45,1287346.0
1753237740,3747.45,3749.37,3746.61,3748.99,1902412.0
1753237800,3748.99,3752.16,3747.53,3749.51,2500260.0
1753237860,3749.61,3755.77,3749.36,3755.51,2029024.0
1753237920,3755.5,3755.51,3750.87,3753.75,1872158.0
1753237980,3753.75,3757.97,3752.99,3757.72,2193182.0
1753238040,3757.73,3757.81,3754.61,3754.77,1514306.0
1753238100,3754.76,3755.99,3753.51,3755.14,1006764.0
1753238160,3754.79,3759.69,3754.6,3759.25,1369002.0
1753238220,3759.25,3760.2,3755.44,3757.26,2732340.0
1753238280,3757.26,3761.21,3757.26,3761.13,1756398.0
1753238340,3761.13,3763.95,3760.07,3760.76,3685006.0
1753238400,3761.14,3763.18,3759.15,3762.18,1245738.0
1753238460,3762.99,3763.37,3758.18,3758.19,983576.0
1753238520,3758.18,3762.34,3755.6,3758.51,3481686.0
1753238580,3758.51,3759.39,3751.83,3752.62,4379206.0
1753238640,3752.98,3754.0,3730.43,3730.44,18926952.0
1753238700,3730.44,3734.87,3722.23,3725.9,16294386.0
1753238760,3725.9,3730.96,3725.76,3728.97,5592838.0
1753238820,3729.25,3730.3,3727.0,3729.79,3715350.0
1753238880,3729.78,3731.84,3728.6,3730.81,2564312.0
1753238940,3730.81,3733.49,3730.81,3733.49,2237782.0
1753239000,3733.88,3737.26,3733.39,3737.25,2356776.0
1753239060,3738.62,3740.94,3738.27,3740.94,1590302.0
1753239120,3740.94,3740.94,3739.15,3740.77,656820.0
1753239180,3740.78,3741.53,3738.64,3739.81,852864.0
1753239240,3739.81,3741.42,3736.32,3737.1,1247480.0
1753239300,3737.1,3740.18,3736.33,3739.57,790840.0
1753239360,3739.57,3744.89,3739.38,3742.79,1912644.0
1753239420,3742.8,3747.01,3742.79,3743.4,2067006.0
1753239480,3743.81,3744.85,3742.68,3744.24,408056.0
1753239540,3744.25,3745.0,3742.56,3744.82,507334.0
1753239600,3744.81,3746.1,3741.1,3741.11,1085764.0
1753239660,3741.1,3741.26,3735.77,3737.76,1433468.0
1753239720,3737.75,3739.78,3735.9,3736.33,1387158.0
1753239780,3736.32,3738.69,3735.63,3738.69,574250.0
1753239840,3738.69,3740.36,3737.49,3740.36,586092.0
1753239900,3740.36,3740.36,3736.22,3736.22,517658.0
1753239960,3736.22,3736.49,3734.23,3735.46,671718.0
1753240020,3735.89,3736.88,3735.19,3735.19,638456.0
1753240080,3735.19,3735.81,3734.39,3735.42,435098.0
1753240140,3735.22,3737.8,3734.99,3736.95,431024.0
1753240200,3736.96,3738.09,3735.27,3735.71,351654.0
1753240260,3735.72,3738.09,3734.73,3737.43,381234.0
1753240320,3737.71,3740.14,3736.92,3740.14,430950.0
1753240380,3740.13,3740.45,3738.77,3740.45,272426.0
1753240440,3740.45,3741.0,3737.09,3739.92,1127928.0
1753240500,3739.92,3740.66,3735.0,3735.01,548940.0
1753240560,3735.35,3736.05,3732.46,3735.09,615820.0
1753240620,3735.09,3735.66,3734.29,3734.77,391530.0
1753240680,3734.77,3735.66,3733.0,3733.0,729106.0
1753240740,3733.0,3733.25,3730.7,3731.56,1493044.0
1753240800,3731.65,3732.73,3730.16,3730.33,643506.0
1753240860,3730.33,3741.83,3730.33,3740.05,4581154.0
1753240920,3740.98,3740.98,3737.16,3739.19,929638.0
1753240980,3739.19,3739.2,3736.35,3736.41,312344.0
1753241040,3736.42,3741.33,3736.16,3741.16,611698.0
1753241100,3741.16,3742.27,3740.94,3742.27,356332.0
1753241160,3742.27,3748.86,3741.88,3748.86,1597032.0
1753241220,3748.86,3752.95,3748.86,3751.08,2520274.0
1753241280,3751.07,3754.92,3751.07,3754.42,1320422.0
1753241340,3754.41,3754.84,3752.24,3753.88,1120088.0
1753241400,3753.99,3755.67,3753.15,3755.07,1477186.0
1753241460,3754.96,3755.39,3749.12,3753.13,2638094.0
1753241520,3753.13,3753.81,3751.21,3751.21,649728.0
1753241580,3751.21,3752.27,3750.01,3751.71,468732.0
1753241640,3751.7,3751.71,3748.14,3748.14,633834.0
1753241700,3748.14,3749.53,3747.0,3749.53,1162630.0
1753241760,3749.31,3749.31,3748.0,3748.0,507368.0
1753241820,3748.31,3748.73,3747.04,3748.5,615352.0
1753241880,3748.5,3748.5,3745.0,3747.37,1200652.0
1753241940,3747.37,3750.45,3747.37,3750.44,429272.0
1753242000,3750.45,3753.7,3748.54,3753.63,1706398.0
1753242060,3753.64,3758.85,3753.63,3757.94,2072082.0
1753242120,3757.94,3757.94,3744.62,3746.04,7004652.0
1753242180,3746.04,3747.64,3742.63,3742.84,1937498.0
1753242240,3742.84,3744.27,3741.94,3743.0,4177704.0
1753242300,3743.01,3743.01,3738.1,3738.11,2994502.0
1753242360,3738.11,3738.2,3732.27,3734.32,3480568.0
1753242420,3733.9,3735.93,3733.0,3735.43,1091980.0
1753242480,3735.43,3738.36,3734.33,3736.43,1167834.0
1753242540,3736.42,3737.93,3734.05,3734.6,2164258.0
1753242600,3734.6,3734.61,3731.59,3731.59,737964.0
1753242660,3732.01,3732.54,3730.5,3730.7,1255944.0
1753242720,3730.71,3737.14,3730.7,3736.06,2487506.0
1753242780,3736.06,3737.01,3734.03,3734.03,2016870.0
1753242840,3734.04,3734.55,3727.65,3727.65,2270116.0
1753242900,3727.65,3727.82,3724.13,3727.48,2927522.0
1753242960,3727.72,3729.31,3726.4,3726.96,990518.0
1753243020,3726.96,3729.26,3726.0,3728.45,1150630.0
1753243080,3728.13,3728.34,3725.27,3726.4,729366.0
1753243140,3726.4,3728.0,3725.7,3728.0,474172.0
1753243200,3728.0,3729.43,3725.29,3725.29,1687776.0
1753243260,3725.29,3726.72,3722.38,3723.39,2002172.0
1753243320,3723.39,3725.41,3722.01,3723.21,1134652.0
1753243380,3723.21,3725.02,3721.96,3725.02,1204504.0
1753243440,3725.02,3729.93,3724.45,3729.93,1519682.0
1753243500,3729.77,3730.16,3726.4,3727.49,1292670.0
1753243560,3727.49,3727.53,3724.19,3724.26,1305352.0
1753243620,3724.72,3726.0,3724.72,3725.68,589772.0
1753243680,3725.67,3726.02,3719.18,3719.85,3187014.0
1753243740,3719.85,3723.59,3719.76,3721.8,963344.0
1753243800,3721.8,3726.04,3721.8,3724.2,647704.0
1753243860,3724.2,3726.26,3723.46,3726.26,717108.0
1753243920,3726.25,3726.26,3724.02,3724.03,675566.0
1753243980,3724.04,3726.88,3724.03,3725.82,388660.0
1753244040,3725.82,3725.82,3723.46,3723.47,575068.0
1753244100,3723.47,3725.46,3723.01,3723.01,452474.0
1753244160,3722.67,3724.09,3720.04,3720.04,483930.0
1753244220,3720.01,3723.65,3719.64,3722.53,566522.0
1753244280,3722.72,3723.89,3718.36,3721.49,2446512.0
1753244340,3721.49,3724.8,3721.49,3724.8,937086.0
1753244400,3724.79,3729.59,3723.61,3727.58,1608930.0
1753244460,3727.29,3728.77,3725.48,3728.17,849278.0
1753244520,3727.03,3727.41,3723.99,3727.28,678838.0
1753244580,3727.27,3727.28,3723.91,3725.5,335154.0
1753244640,3725.57,3730.43,3724.13,3729.84,2649240.0
1753244700,3729.84,3732.0,3729.44,3732.0,917418.0
1753244760,3731.99,3732.58,3730.88,3732.57,618690.0
1753244820,3732.57,3734.0,3732.17,3733.15,966828.0
1753244880,3733.34,3734.0,3732.62,3732.62,649220.0
1753244940,3732.62,3733.05,3731.43,3732.26,350436.0
1753245000,3732.25,3732.29,3729.71,3731.72,606440.0
1753245060,3731.72,3732.33,3730.32,3730.43,1195670.0
1753245120,3730.43,3732.0,3729.0,3729.01,437294.0
1753245180,3729.0,3732.22,3729.0,3731.72,290504.0
1753245240,3731.72,3734.0,3731.72,3734.0,362104.0
1753245300,3734.0,3735.24,3733.17,3733.17,849182.0
1753245360,3733.08,3733.47,3729.16,3729.83,635040.0
1753245420,3729.83,3731.16,3729.71,3729.73,201508.0
1753245480,3729.72,3732.79,3729.72,3732.79,169582.0
1753245540,3732.75,3734.75,3732.6,3733.69,619636.0
1753245600,3733.69,3734.75,3733.12,3733.84,301896.0
1753245660,3733.84,3734.55,3733.65,3733.66,252020.0
1753245720,3733.65,3734.3,3732.9,3734.29,528686.0
1753245780,3734.3,3734.3,3733.0,3733.39,181106.0
1753245840,3733.71,3733.92,3732.0,3732.2,430502.0
1753245900,3732.2,3732.81,3731.48,3731.49,459608.0
1753245960,3731.48,3731.5,3729.23,3729.35,873890.0
1753246020,3729.35,3729.97,3726.63,3726.63,460964.0
1753246080,3726.72,3728.83,3725.88,3728.36,548250.0
1753246140,3728.35,3730.01,3727.93,3728.72,1076100.0
1753246200,3728.71,3730.33,3728.11,3730.32,332122.0
1753246260,3730.32,3730.32,3726.78,3726.78,343290.0
1753246320,3726.78,3728.99,3726.78,3728.99,306082.0
1753246380,3728.99,3729.0,3727.81,3728.57,499360.0
1753246440,3728.87,3729.62,3728.46,3728.74,377456.0
1753246500,3728.98,3730.29,3727.98,3728.81,373140.0
1753246560,3728.82,3730.59,3728.53,3730.59,233714.0
1753246620,3730.59,3734.34,3730.32,3733.63,568246.0
1753246680,3733.63,3734.31,3733.63,3734.1,446730.0
1753246740,3733.84,3734.47,3733.83,3734.3,607720.0
1753246800,3734.3,3736.48,3733.74,3735.69,1004328.0
1753246860,3735.75,3737.2,3734.57,3734.57,1303694.0
1753246920,3734.57,3735.5,3734.56,3735.5,657332.0
1753246980,3735.49,3736.15,3729.0,3729.32,768318.0
1753247040,3729.32,3729.56,3725.46,3725.47,1017018.0
1753247100,3725.47,3726.91,3725.43,3725.73,953826.0
1753247160,3725.74,3725.74,3722.12,3722.16,935870.0
1753247220,3722.17,3726.54,3722.17,3726.36,613630.0
1753247280,3726.36,3728.6,3725.81,3726.88,385682.0
1753247340,3726.88,3727.94,3722.65,3724.25,771764.0
1753247400,3724.25,3725.69,3723.43,3725.68,968814.0
1753247460,3725.69,3726.2,3722.7,3722.7,388444.0
1753247520,3722.71,3724.24,3722.17,3723.28,414450.0
1753247580,3723.4,3723.4,3720.0,3720.01,1361358.0
1753247640,3720.01,3722.54,3718.68,3722.53,966076.0
1753247700,3722.53,3724.15,3722.52,3723.41,505044.0
1753247760,3723.41,3726.2,3723.41,3726.2,654392.0
1753247820,3726.2,3727.07,3725.69,3726.61,1013504.0
1753247880,3726.62,3726.62,3724.5,3724.5,782454.0
1753247940,3724.51,3724.51,3719.06,3719.14,985800.0
1753248000,3719.02,3719.99,3717.48,3718.95,1651488.0
1753248060,3718.96,3721.6,3718.65,3721.59,529120.0
1753248120,3722.16,3722.82,3721.13,3721.47,485436.0
1753248180,3721.48,3721.74,3720.71,3721.31,171716.0
1753248240,3721.31,3721.73,3716.01,3716.01,2222396.0
1753248300,3716.16,3716.16,3712.01,3712.86,2450420.0
1753248360,3712.86,3713.97,3712.0,3713.2,684554.0
1753248420,3713.2,3715.72,3712.0,3712.0,2235738.0
1753248480,3712.0,3712.92,3712.0,3712.31,932280.0
1753248540,3712.31,3713.4,3709.36,3712.92,2773332.0
1753248600,3712.95,3714.22,3711.28,3711.71,1242194.0
1753248660,3711.71,3711.71,3709.2,3709.83,1530090.0
1753248720,3710.18,3711.69,3709.94,3710.6,554362.0
1753248780,3710.61,3710.61,3701.67,3704.99,7844532.0
1753248840,3705.0,3714.71,3704.99,3714.71,3259080.0
1753248900,3714.82,3715.06,3711.2,3712.19,1694020.0
1753248960,3712.19,3714.95,3712.19,3714.63,488448.0
1753249020,3715.37,3719.89,3715.37,3718.0,3543682.0
1753249080,3717.91,3718.61,3715.68,3715.68,1677496.0
1753249140,3715.68,3716.43,3714.25,3716.2,753310.0
1753249200,3716.2,3716.45,3712.86,3713.73,701484.0
1753249260,3713.73,3714.2,3712.55,3713.99,392954.0
1753249320,3713.99,3714.63,3713.81,3714.2,305148.0
1753249380,3714.21,3714.58,3710.61,3711.7,530062.0
1753249440,3711.7,3712.46,3709.66,3709.66,1138736.0
1753249500,3709.28,3710.49,3706.85,3706.85,1620010.0
1753249560,3706.85,3715.31,3706.54,3715.09,1808270.0
1753249620,3715.01,3716.45,3713.88,3714.59,755612.0
1753249680,3714.59,3715.32,3713.76,3715.0,563394.0
1753249740,3715.0,3716.27,3715.0,3716.19,424184.0
1753249800,3716.19,3717.33,3714.47,3714.47,387492.0
1753249860,3714.47,3717.58,3714.47,3717.57,615750.0
1753249920,3717.58,3717.58,3715.24,3715.24,632896.0
1753249980,3715.24,3715.45,3713.01,3713.01,460356.0
1753250040,3713.01,3713.16,3712.12,3712.92,515988.0
1753250100,3712.93,3714.27,3712.71,3714.02,325170.0
1753250160,3713.9,3715.71,3713.14,3713.84,235614.0
1753250220,3713.85,3714.55,3712.31,3712.32,276066.0
1753250280,3712.31,3713.0,3712.13,3712.74,214320.0
1753250340,3712.74,3714.99,3712.73,3713.02,294350.0
1753250400,3713.02,3715.0,3713.02,3714.99,262942.0
1753250460,3714.17,3714.17,3713.3,3713.57,895622.0
1753250520,3713.56,3713.57,3710.29,3710.52,823818.0
1753250580,3710.53,3711.75,3710.52,3710.76,726032.0
1753250640,3710.76,3713.0,3709.11,3713.0,958390.0
1753250700,3713.0,3713.78,3711.75,3712.38,410680.0
1753250760,3712.38,3712.38,3711.66,3711.87,290100.0
1753250820,3711.87,3712.06,3709.54,3710.31,486620.0
1753250880,3710.31,3710.8,3707.83,3707.83,529546.0
1753250940,3707.84,3707.96,3706.12,3707.29,696314.0
1753251000,3708.5,3710.93,3704.07,3704.56,2727768.0
1753251060,3704.55,3705.99,3702.69,3705.99,2174422.0
1753251120,3705.99,3707.78,3705.99,3706.36,619264.0
1753251180,3706.37,3706.37,3705.0,3705.99,460824.0
1753251240,3705.99,3707.92,3705.5,3707.92,518684.0
1753251300,3707.92,3707.92,3706.03,3706.03,485980.0
1753251360,3706.03,3706.38,3702.42,3702.42,634924.0
1753251420,3702.14,3703.0,3701.86,3701.97,827068.0
1753251480,3701.96,3701.96,3696.68,3700.76,7596490.0
1753251540,3700.76,3703.0,3696.25,3696.27,2832206.0
1753251600,3696.45,3699.33,3692.0,3694.76,6554030.0
1753251660,3694.76,3695.0,3690.45,3690.45,2380896.0
1753251720,3690.45,3693.0,3689.47,3692.33,4443720.0
1753251780,3692.33,3694.14,3691.05,3692.82,2778376.0
1753251840,3693.02,3694.99,3693.02,3694.38,1043358.0
1753251900,3694.22,3697.63,3694.22,3697.62,1963824.0
1753251960,3697.39,3701.07,3697.39,3698.07,1517224.0
1753252020,3698.43,3701.34,3698.43,3700.9,1287106.0
1753252080,3700.7,3700.7,3696.23,3697.45,1195560.0
1753252140,3696.96,3699.38,3694.78,3699.38,2095080.0
1753252200,3698.94,3699.99,3698.19,3699.8,1517918.0
1753252260,3700.6,3703.07,3698.25,3698.68,2366418.0
1753252320,3699.14,3699.78,3696.37,3697.38,1142946.0
1753252380,3697.38,3697.82,3695.5,3697.17,704832.0
1753252440,3697.17,3697.18,3694.8,3695.14,618396.0
1753252500,3695.14,3696.42,3687.01,3687.14,5486044.0
1753252560,3687.14,3689.72,3685.69,3685.69,2601042.0
1753252620,3685.85,3690.0,3684.63,3689.99,3630700.0
1753252680,3690.0,3691.7,3689.19,3690.1,1082694.0
1753252740,3690.1,3694.11,3690.04,3692.16,620186.0
1753252800,3692.17,3694.0,3691.61,3693.9,638680.0
1753252860,3693.91,3694.0,3690.88,3690.89,1186100.0
1753252920,3690.89,3693.88,3690.89,3692.33,705384.0
1753252980,3692.33,3692.4,3690.26,3692.07,1041914.0
1753253040,3692.07,3692.98,3687.48,3688.36,1433866.0
1753253100,3688.34,3692.38,3688.1,3692.38,2957716.0
1753253160,3691.51,3692.37,3690.03,3692.2,879112.0
1753253220,3692.38,3692.8,3688.85,3688.93,1181640.0
1753253280,3688.93,3690.0,3688.88,3690.0,346920.0
1753253340,3690.0,3692.0,3689.17,3689.18,2439918.0
1753253400,3689.17,3691.0,3689.17,3691.0,333002.0
1753253460,3691.0,3692.27,3690.4,3691.7,457858.0
1753253520,3691.69,3693.0,3691.4,3692.99,527044.0
1753253580,3692.99,3693.75,3691.91,3692.8,399544.0
1753253640,3692.8,3692.8,3690.42,3691.09,791792.0
1753253700,3690.86,3694.0,3690.69,3694.0,656640.0
1753253760,3694.0,3694.0,3692.25,3692.25,378646.0
1753253820,3692.26,3694.0,3692.25,3693.99,388974.0
1753253880,3694.0,3695.0,3692.29,3694.99,959350.0
1753253940,3694.99,3695.0,3694.05,3694.05,608774.0
1753254000,3694.05,3694.05,3691.53,3693.05,1055078.0
1753254060,3692.95,3693.2,3690.41,3691.98,683712.0
1753254120,3692.54,3692.55,3691.13,3691.67,697832.0
1753254180,3691.89,3694.55,3691.89,3694.23,579768.0
1753254240,3694.24,3696.25,3693.38,3696.25,3671578.0
1753254300,3696.24,3697.44,3694.24,3696.68,2044464.0
1753254360,3696.41,3698.7,3696.4,3697.01,1066220.0
1753254420,3697.01,3697.46,3692.41,3693.46,691706.0
1753254480,3693.76,3695.64,3693.46,3693.46,538038.0
1753254540,3693.47,3693.76,3686.52,3686.52,1179576.0
1753254600,3687.55,3689.09,3682.64,3684.85,3643338.0
1753254660,3684.8,3687.71,3684.11,3687.7,984700.0
1753254720,3687.71,3693.87,3687.18,3693.87,2198632.0
1753254780,3693.87,3693.87,3690.0,3690.64,695842.0
1753254840,3690.63,3692.0,3690.26,3690.27,378548.0
1753254900,3690.27,3694.99,3689.4,3694.99,931730.0
1753254960,3694.99,3696.92,3694.34,3695.35,1392922.0
1753255020,3695.36,3695.36,3693.6,3695.3,392766.0
1753255080,3695.3,3697.24,3694.64,3695.85,757744.0
1753255140,3695.84,3697.82,3695.84,3697.41,944402.0
1753255200,3697.42,3698.77,3696.08,3698.61,829530.0
1753255260,3698.61,3698.62,3697.22,3697.24,441622.0
1753255320,3697.01,3697.01,3692.76,3692.76,381306.0
1753255380,3692.76,3695.0,3692.75,3693.49,430252.0
1753255440,3694.04,3695.4,3692.82,3692.83,345584.0
1753255500,3692.82,3695.66,3692.82,3693.6,767000.0
1753255560,3693.6,3695.19,3693.0,3693.71,495574.0
1753255620,3693.71,3694.32,3692.76,3694.0,529424.0
1753255680,3694.0,3694.01,3692.45,3692.45,423532.0
1753255740,3692.45,3693.42,3691.16,3691.17,400546.0
1753255800,3691.16,3692.37,3691.16,3691.43,297544.0
1753255860,3691.44,3694.49,3691.43,3694.49,305238.0
1753255920,3694.48,3696.47,3693.85,3694.7,2487274.0
1753255980,3694.7,3694.7,3690.0,3690.0,658048.0
1753256040,3690.01,3692.97,3690.01,3692.97,238890.0
1753256100,3692.97,3692.97,3689.35,3689.35,348088.0
1753256160,3689.28,3690.82,3682.4,3682.64,3125210.0
1753256220,3682.61,3684.94,3682.57,3684.24,1580726.0
1753256280,3683.6,3683.76,3674.33,3677.11,11767714.0
1753256340,3677.29,3678.99,3674.03,3674.27,4243294.0
1753256400,3674.26,3674.75,3672.62,3674.28,3242406.0
1753256460,3674.29,3676.21,3669.04,3669.84,5440726.0
1753256520,3669.85,3675.0,3669.85,3675.0,4149514.0
1753256580,3674.99,3675.0,3673.82,3674.42,1139392.0
1753256640,3674.59,3675.0,3669.69,3671.39,1754784.0
1753256700,3671.4,3673.93,3670.75,3673.16,2693426.0
1753256760,3673.16,3674.0,3668.0,3668.85,2408806.0
1753256820,3668.82,3670.38,3667.53,3667.91,2469550.0
1753256880,3667.91,3668.52,3664.74,3667.34,4655118.0
1753256940,3667.24,3667.29,3663.83,3664.1,4148116.0
1753257000,3664.1,3671.91,3663.32,3671.75,5499968.0
1753257060,3671.75,3672.01,3667.41,3669.68,3418702.0
1753257120,3670.04,3671.0,3668.7,3671.0,1763408.0
1753257180,3670.99,3671.81,3669.09,3669.09,1042348.0
1753257240,3669.1,3670.67,3667.65,3670.01,808068.0
1753257300,3670.01,3670.47,3667.24,3669.65,664800.0
1753257360,3669.83,3673.19,3669.83,3672.41,859964.0
1753257420,3672.41,3674.8,3672.21,3673.12,1076436.0
1753257480,3673.12,3673.6,3673.04,3673.12,507572.0
1753257540,3673.12,3673.27,3672.27,3672.28,473806.0
1753257600,3672.27,3672.28,3671.09,3671.57,1250596.0
1753257660,3671.8,3671.84,3669.2,3670.4,746570.0
1753257720,3670.4,3670.4,3667.15,3667.86,1974970.0
1753257780,3667.86,3672.47,3667.35,3668.55,2172586.0
1753257840,3668.56,3669.48,3667.0,3667.0,1968682.0
1753257900,3667.0,3668.57,3666.59,3667.41,1758462.0
1753257960,3667.41,3670.78,3666.38,3670.45,1100760.0
1753258020,3670.44,3675.74,3669.47,3675.74,1904250.0
1753258080,3675.69,3680.72,3674.63,3680.71,4163816.0
1753258140,3680.72,3680.72,3678.74,3680.28,2910022.0
1753258200,3679.49,3680.64,3679.0,3679.0,2160416.0
1753258260,3679.0,3681.58,3678.74,3681.36,1307318.0
1753258320,3681.36,3681.36,3679.36,3680.32,1397554.0
1753258380,3680.32,3681.78,3680.0,3680.0,1053906.0
1753258440,3680.01,3680.32,3679.31,3679.8,1648162.0
1753258500,3679.81,3680.78,3676.97,3680.0,1982654.0
1753258560,3680.0,3686.05,3679.54,3682.18,4321012.0
1753258620,3682.18,3682.18,3679.45,3679.45,1166712.0
1753258680,3679.11,3679.11,3673.78,3678.03,1298948.0
1753258740,3679.68,3681.84,3678.81,3680.02,3485296.0
1753258800,3680.01,3681.47,3679.13,3680.01,1089180.0
1753258860,3680.0,3680.62,3678.73,3680.5,1821348.0
1753258920,3680.4,3684.6,3680.23,3683.06,1577726.0
1753258980,3683.01,3683.01,3680.02,3681.02,1744574.0
1753259040,3681.02,3685.71,3681.0,3683.75,2785162.0
1753259100,3683.74,3683.79,3681.47,3681.6,1209078.0
1753259160,3681.59,3681.6,3679.38,3679.38,810364.0
1753259220,3679.38,3681.71,3678.73,3681.71,643874.0
1753259280,3681.77,3682.19,3680.9,3680.9,442332.0
1753259340,3680.91,3682.19,3680.9,3682.19,744402.0
1753259400,3682.19,3682.91,3679.46,3679.47,1034848.0
1753259460,3679.24,3681.4,3679.0,3679.0,650202.0
1753259520,3679.0,3681.21,3678.17,3681.21,693928.0
1753259580,3681.21,3683.71,3680.75,3681.39,1535244.0
1753259640,3681.39,3681.74,3679.05,3680.71,717642.0
1753259700,3680.71,3680.71,3676.49,3676.49,802242.0
1753259760,3676.32,3676.71,3674.55,3675.16,934596.0
1753259820,3674.93,3675.15,3671.2,3673.87,2768560.0
1753259880,3673.64,3673.91,3672.44,3672.95,717464.0
1753259940,3672.95,3674.89,3672.56,3674.5,1714766.0
1753260000,3674.49,3675.27,3672.62,3672.62,802802.0
1753260060,3672.6,3672.84,3670.37,3672.83,867676.0
1753260120,3672.83,3674.87,3672.1,3674.38,698570.0
1753260180,3674.41,3675.0,3673.12,3673.12,578512.0
1753260240,3673.13,3674.78,3673.12,3673.49,586516.0
1753260300,3673.26,3674.84,3672.36,3674.84,659952.0
1753260360,3674.84,3676.43,3673.25,3674.72,965938.0
1753260420,3674.78,3676.81,3673.68,3676.8,395780.0
1753260480,3676.81,3679.39,3676.81,3677.9,962204.0
1753260540,3677.9,3678.74,3676.35,3676.99,1142732.0
1753260600,3676.99,3676.99,3674.02,3674.02,344952.0
1753260660,3674.03,3675.3,3672.32,3674.75,620196.0
1753260720,3674.75,3676.5,3674.35,3675.89,240544.0
1753260780,3675.92,3676.43,3675.21,3675.47,198600.0
1753260840,3675.47,3676.94,3675.46,3676.8,272476.0
1753260900,3676.93,3680.15,3676.93,3680.01,885598.0
1753260960,3680.0,3682.24,3680.0,3682.24,1215834.0
1753261020,3682.37,3688.52,3682.37,3688.37,2939132.0
1753261080,3688.76,3691.32,3688.76,3691.0,4683640.0
1753261140,3690.99,3691.62,3689.35,3691.33,2523810.0
1753261200,3691.07,3694.4,3690.62,3694.36,4111790.0
1753261260,3694.53,3695.19,3693.47,3695.01,4013550.0
1753261320,3695.01,3697.66,3694.41,3694.42,2884688.0
1753261380,3694.21,3694.21,3691.59,3691.99,1831484.0
1753261440,3692.0,3692.0,3688.12,3688.13,1116354.0
1753261500,3688.13,3689.29,3687.03,3687.03,799538.0
1753261560,3686.95,3688.18,3686.23,3687.59,611482.0
1753261620,3687.59,3687.78,3686.0,3686.12,375654.0
1753261680,3686.01,3686.01,3684.73,3684.73,667488.0
1753261740,3684.73,3684.73,3680.0,3680.0,1169128.0
1753261800,3679.82,3683.13,3678.93,3680.87,1516888.0
1753261860,3680.88,3684.07,3680.77,3684.07,789792.0
1753261920,3683.89,3683.89,3682.33,3682.9,785684.0
1753261980,3682.72,3682.72,3679.51,3679.51,320076.0
1753262040,3679.69,3680.98,3678.24,3680.66,883764.0
1753262100,3680.67,3680.67,3678.01,3678.34,948772.0
1753262160,3678.01,3679.17,3676.63,3676.72,875166.0
1753262220,3676.72,3677.25,3675.75,3676.25,746022.0
1753262280,3676.26,3676.99,3675.0,3675.0,736838.0
1753262340,3675.0,3675.01,3673.58,3673.59,1031014.0
1753262400,3673.59,3674.35,3672.8,3673.0,778600.0
1753262460,3673.0,3673.0,3669.06,3670.01,2341438.0
1753262520,3670.01,3671.42,3669.15,3669.24,1037532.0
1753262580,3669.24,3670.01,3668.41,3669.9,1135690.0
1753262640,3669.9,3673.8,3669.9,3670.99,1520632.0
1753262700,3670.81,3670.81,3666.0,3666.4,2434344.0
1753262760,3666.68,3667.48,3665.01,3665.45,2060630.0
1753262820,3665.67,3666.49,3660.45,3663.49,4534152.0
1753262880,3663.48,3663.69,3657.1,3659.9,5337084.0
1753262940,3659.61,3660.49,3655.0,3655.01,6332294.0
1753263000,3655.03,3655.03,3648.74,3651.4,13205218.0
1753263060,3651.47,3653.03,3649.07,3652.02,3300178.0
1753263120,3652.01,3658.67,3651.94,3654.66,3079690.0
1753263180,3654.66,3661.61,3654.66,3661.61,2846994.0
1753263240,3661.99,3662.46,3659.35,3661.52,1722168.0
1753263300,3661.69,3664.34,3660.65,3664.29,1650594.0
1753263360,3664.29,3665.59,3663.27,3663.27,1367410.0
1753263420,3663.33,3664.89,3661.96,3663.59,1802868.0
1753263480,3663.49,3665.89,3663.49,3664.79,2322310.0
1753263540,3664.66,3664.66,3663.5,3664.65,568460.0
1753263600,3664.65,3666.2,3664.47,3665.1,705138.0
1753263660,3665.09,3665.1,3659.24,3660.1,2840672.0
1753263720,3660.1,3660.1,3656.1,3658.15,1576652.0
1753263780,3658.15,3661.99,3658.15,3660.94,1448344.0
1753263840,3659.77,3662.97,3659.34,3659.87,1620288.0
1753263900,3659.86,3660.96,3657.61,3660.8,1284064.0
1753263960,3660.79,3665.84,3660.7,3665.44,912012.0
1753264020,3665.44,3665.44,3659.04,3659.99,2096828.0
1753264080,3659.99,3661.0,3652.88,3654.32,3747884.0
1753264140,3654.56,3657.74,3654.23,3657.74,1242706.0
1753264200,3657.91,3660.4,3657.91,3659.86,813334.0
1753264260,3659.86,3663.95,3659.86,3663.7,351536.0
1753264320,3663.7,3663.9,3662.0,3663.17,617370.0
1753264380,3663.01,3664.0,3662.41,3663.05,357730.0
1753264440,3663.05,3664.73,3662.7,3664.73,252656.0
1753264500,3664.72,3665.0,3661.77,3662.38,678452.0
1753264560,3662.7,3663.65,3662.09,3662.44,236014.0
1753264620,3662.44,3663.65,3662.08,3662.1,434362.0
1753264680,3662.1,3662.11,3658.33,3659.01,788464.0
1753264740,3659.0,3660.0,3656.99,3657.54,992322.0
1753264800,3657.53,3657.98,3654.46,3654.63,2219690.0
1753264860,3654.63,3656.11,3652.62,3653.48,1565608.0
1753264920,3653.83,3655.62,3653.58,3653.84,867586.0
1753264980,3653.83,3653.84,3650.0,3650.78,1759366.0
1753265040,3650.77,3651.86,3650.0,3651.85,1878534.0
1753265100,3651.85,3661.18,3650.49,3661.02,3613502.0
1753265160,3660.51,3660.51,3655.26,3655.26,2322678.0
1753265220,3655.27,3656.76,3654.25,3654.29,775138.0
1753265280,3654.29,3656.0,3651.96,3656.0,963574.0
1753265340,3656.0,3656.0,3652.89,3652.9,996912.0
1753265400,3652.9,3652.9,3645.01,3645.01,8403234.0
1753265460,3645.01,3647.87,3644.9,3647.63,4230092.0
1753265520,3647.72,3647.87,3644.55,3644.66,2020134.0
1753265580,3644.66,3645.07,3641.43,3643.81,4619336.0
1753265640,3643.81,3643.82,3639.32,3639.99,5617314.0
1753265700,3640.0,3648.08,3639.99,3645.69,2183568.0
1753265760,3645.37,3646.54,3644.97,3645.4,1533910.0
1753265820,3645.54,3648.6,3645.0,3647.67,1333050.0
1753265880,3647.66,3647.67,3644.23,3646.16,1196440.0
1753265940,3646.27,3649.43,3645.95,3647.47,776146.0
1753266000,3647.48,3648.35,3644.55,3648.35,588378.0
1753266060,3648.34,3660.76,3648.34,3658.31,5327328.0
1753266120,3658.13,3658.86,3656.49,3657.99,1211954.0
1753266180,3657.99,3657.99,3654.2,3654.27,902246.0
1753266240,3654.67,3658.47,3654.56,3656.41,2637330.0
1753266300,3656.4,3659.81,3656.4,3659.25,1175528.0
1753266360,3659.25,3660.35,3658.59,3658.76,1466016.0
1753266420,3658.75,3658.86,3657.38,3658.5,648310.0
1753266480,3658.5,3659.71,3658.49,3659.06,645358.0
1753266540,3659.04,3659.23,3656.85,3656.85,573954.0
1753266600,3656.85,3659.69,3656.32,3658.14,651024.0
1753266660,3658.13,3658.14,3654.37,3654.71,872286.0
1753266720,3654.71,3660.34,3654.71,3658.97,1464062.0
1753266780,3658.97,3660.92,3658.97,3660.92,1874748.0
1753266840,3660.63,3660.99,3657.97,3658.33,633668.0
1753266900,3658.26,3658.37,3657.31,3657.68,393764.0
1753266960,3657.67,3660.0,3657.6,3660.0,371658.0
1753267020,3659.99,3661.0,3659.2,3660.99,381816.0
1753267080,3661.33,3663.0,3661.0,3662.45,1151214.0
1753267140,3662.47,3662.47,3661.01,3662.29,780038.0
1753267200,3662.29,3663.0,3661.0,3662.99,451376.0
1753267260,3663.0,3663.0,3661.54,3662.6,2034314.0
1753267320,3662.6,3665.24,3662.6,3665.23,3650086.0
1753267380,3665.34,3668.41,3664.0,3664.0,2492892.0
1753267440,3664.01,3664.91,3662.02,3662.26,616148.0
1753267500,3662.2,3665.16,3662.2,3664.37,1947766.0
1753267560,3664.37,3666.27,3664.37,3665.71,1892498.0
1753267620,3665.71,3666.3,3665.05,3665.87,758774.0
1753267680,3665.87,3668.38,3665.87,3668.38,2126116.0
1753267740,3668.33,3668.95,3667.16,3668.22,1990072.0
1753267800,3668.14,3668.16,3665.39,3665.39,1284098.0
1753267860,3665.39,3666.06,3663.01,3665.0,551494.0
1753267920,3664.67,3665.65,3664.15,3665.45,491092.0
1753267980,3665.45,3665.45,3662.78,3662.83,624880.0
1753268040,3662.83,3663.01,3661.7,3661.7,543332.0
1753268100,3661.54,3664.59,3661.54,3664.44,450344.0
1753268160,3664.83,3666.34,3664.83,3666.33,706924.0
1753268220,3666.33,3666.33,3664.26,3664.27,449146.0
1753268280,3664.27,3666.46,3664.27,3666.46,318982.0
1753268340,3666.35,3666.46,3664.88,3665.12,1352488.0
1753268400,3665.03,3665.36,3663.6,3664.44,519406.0
1753268460,3664.43,3665.98,3664.43,3664.6,419842.0
1753268520,3664.37,3665.41,3662.76,3662.76,620146.0
1753268580,3662.98,3662.98,3660.9,3661.7,1084444.0
1753268640,3661.7,3665.4,3661.54,3663.46,1251418.0
1753268700,3663.46,3663.78,3662.08,3663.59,659244.0
1753268760,3663.59,3664.88,3662.52,3662.52,442634.0
1753268820,3662.52,3662.52,3660.58,3661.55,450460.0
1753268880,3662.07,3662.33,3657.09,3657.09,1264002.0
1753268940,3657.09,3657.09,3651.5,3653.42,2859340.0
1753269000,3653.41,3653.42,3651.76,3652.83,1157232.0
1753269060,3652.83,3655.36,3652.83,3654.72,699276.0
1753269120,3654.84,3657.1,3654.74,3656.02,753326.0
1753269180,3656.02,3656.02,3650.5,3650.5,1068640.0
1753269240,3650.48,3650.48,3647.41,3647.7,2009520.0
1753269300,3647.69,3649.99,3647.69,3649.98,873688.0
1753269360,3649.98,3655.0,3649.68,3655.0,2047572.0
1753269420,3655.0,3658.76,3651.21,3658.76,1341492.0
1753269480,3658.43,3665.5,3658.42,3664.27,2659608.0
1753269540,3664.27,3664.27,3660.98,3663.14,768998.0
1753269600,3663.14,3663.84,3661.66,3663.32,661152.0
1753269660,3663.32,3664.99,3662.82,3664.99,669522.0
1753269720,3664.99,3668.88,3664.99,3668.73,1176162.0
1753269780,3668.72,3672.75,3667.57,3670.81,4654694.0
1753269840,3670.78,3670.78,3666.77,3666.77,1714102.0
1753269900,3666.78,3669.17,3666.51,3667.74,1123618.0
1753269960,3668.0,3671.0,3667.79,3670.44,978330.0
1753270020,3670.44,3672.27,3670.43,3671.48,1495192.0
1753270080,3671.72,3671.73,3668.76,3668.76,1617954.0
1753270140,3668.77,3670.54,3668.76,3670.54,1636968.0
1753270200,3670.54,3670.54,3668.7,3668.7,795372.0
1753270260,3668.7,3670.44,3667.36,3669.0,1791354.0
1753270320,3670.01,3672.3,3670.0,3671.86,1520182.0
1753270380,3671.85,3673.08,3671.84,3672.51,1348304.0
1753270440,3672.52,3672.93,3671.58,3671.58,529920.0
1753270500,3671.59,3672.08,3670.23,3670.24,1198306.0
1753270560,3670.24,3672.41,3670.23,3672.4,451012.0
1753270620,3672.4,3672.72,3670.76,3672.71,969642.0
1753270680,3672.71,3672.72,3671.96,3672.71,461916.0
1753270740,3672.71,3673.93,3672.71,3673.67,1310354.0
1753270800,3673.5,3675.36,3673.36,3674.05,1739798.0
1753270860,3674.06,3675.49,3673.9,3673.99,1794472.0
1753270920,3673.99,3674.64,3672.22,3674.64,1230266.0
1753270980,3674.64,3674.64,3671.02,3671.02,1402678.0
1753271040,3671.02,3675.19,3670.44,3675.0,1245538.0
1753271100,3675.01,3675.01,3671.85,3671.86,1146404.0
1753271160,3671.86,3672.67,3669.88,3671.02,720566.0
1753271220,3671.01,3671.52,3670.0,3670.04,349030.0
1753271280,3670.04,3670.19,3668.95,3669.32,491596.0
1753271340,3669.32,3670.99,3667.9,3670.99,1115546.0
1753271400,3671.21,3671.32,3665.6,3667.36,2895240.0
1753271460,3667.36,3669.84,3667.35,3669.0,295582.0
1753271520,3669.01,3671.32,3669.0,3671.32,645104.0
1753271580,3671.32,3671.32,3668.23,3668.38,1366112.0
1753271640,3668.38,3669.81,3668.3,3669.04,173984.0
1753271700,3669.04,3672.84,3668.17,3670.99,1283156.0
1753271760,3670.99,3672.5,3670.99,3671.18,820800.0
1753271820,3671.17,3671.74,3670.48,3670.49,153358.0
1753271880,3670.48,3672.83,3670.48,3672.83,252608.0
1753271940,3672.82,3672.93,3670.41,3670.9,480068.0
1753272000,3670.9,3670.9,3667.23,3668.87,1789888.0
1753272060,3668.62,3669.35,3668.4,3668.84,387056.0
1753272120,3668.85,3671.0,3668.84,3671.0,293660.0
1753272180,3671.0,3671.0,3669.29,3669.3,476404.0
1753272240,3669.3,3670.76,3668.84,3670.76,431282.0
1753272300,3670.93,3672.11,3669.07,3669.07,272370.0
1753272360,3669.08,3670.59,3666.92,3668.42,374218.0
1753272420,3668.77,3669.39,3666.15,3666.15,522928.0
1753272480,3666.01,3666.19,3664.87,3665.15,1066438.0
1753272540,3665.14,3665.33,3660.4,3660.99,1943104.0
1753272600,3660.99,3666.95,3660.25,3665.97,1644848.0
1753272660,3666.1,3667.85,3664.67,3667.14,757366.0
1753272720,3667.83,3675.47,3667.83,3674.99,1411098.0
1753272780,3674.99,3679.61,3674.97,3676.99,2668434.0
1753272840,3675.86,3679.73,3675.03,3678.73,2559014.0
1753272900,3679.0,3679.93,3676.93,3676.93,3049126.0
1753272960,3676.83,3677.3,3675.35,3676.79,756104.0
1753273020,3676.79,3677.0,3673.22,3675.36,1302160.0
1753273080,3675.36,3677.29,3675.36,3676.88,521328.0
1753273140,3676.88,3678.11,3675.36,3676.99,476760.0
1753273200,3676.98,3677.13,3671.98,3672.26,656274.0
1753273260,3672.27,3673.73,3670.28,3670.28,842516.0
1753273320,3670.16,3670.67,3666.92,3670.06,790034.0
1753273380,3670.07,3671.84,3668.95,3671.12,801530.0
1753273440,3671.12,3672.51,3671.11,3671.21,280918.0
1753273500,3671.21,3672.25,3670.16,3671.63,747918.0
1753273560,3671.64,3675.0,3670.61,3674.2,1553348.0
1753273620,3674.23,3676.67,3674.23,3676.39,783116.0
1753273680,3676.38,3676.39,3673.72,3673.83,585306.0
1753273740,3673.84,3675.07,3673.83,3673.95,208208.0
1753273800,3673.95,3673.95,3670.19,3670.2,774280.0
1753273860,3670.2,3675.04,3670.0,3674.13,577414.0
1753273920,3674.39,3675.42,3672.09,3673.65,332784.0
1753273980,3673.33,3674.57,3673.32,3674.49,186938.0
1753274040,3674.75,3675.69,3672.72,3674.29,297660.0
1753274100,3674.46,3676.5,3674.46,3675.88,261328.0
1753274160,3675.61,3677.0,3674.47,3674.76,329066.0
1753274220,3674.77,3674.96,3670.7,3673.56,816226.0
1753274280,3673.09,3673.09,3668.01,3668.27,392496.0
1753274340,3667.65,3670.56,3667.35,3669.1,533160.0
1753274400,3669.1,3669.11,3665.11,3665.11,716228.0
1753274460,3665.12,3665.69,3654.59,3654.7,4372868.0
1753274520,3655.28,3656.59,3651.71,3652.59,4069616.0
1753274580,3652.59,3653.08,3650.0,3652.03,2376874.0
1753274640,3651.86,3653.65,3651.01,3652.86,1692816.0
1753274700,3652.86,3657.44,3652.45,3653.34,2168444.0
1753274760,3653.33,3657.7,3653.33,3657.7,1048074.0
1753274820,3657.79,3661.8,3656.18,3661.69,1085874.0
1753274880,3661.69,3663.38,3661.22,3662.62,1062894.0
1753274940,3662.14,3664.68,3659.74,3659.74,1069692.0
1753275000,3660.31,3661.85,3656.23,3657.54,1339994.0
1753275060,3657.54,3659.48,3647.51,3651.49,4647580.0
1753275120,3651.49,3656.93,3651.49,3656.59,1942606.0
1753275180,3656.6,3656.98,3652.23,3653.32,1083478.0
1753275240,3653.14,3653.39,3644.64,3645.7,3020516.0
1753275300,3645.36,3646.0,3639.1,3642.27,8222444.0
1753275360,3642.0,3642.0,3633.06,3635.83,13609468.0
1753275420,3635.55,3638.91,3633.1,3633.81,5502516.0
1753275480,3634.18,3640.28,3634.18,3639.69,3627156.0
1753275540,3639.56,3641.36,3636.0,3639.36,2990936.0
1753275600,3639.36,3641.08,3637.23,3639.16,1992428.0
1753275660,3639.48,3641.23,3630.4,3640.11,6987736.0
1753275720,3639.11,3646.0,3638.24,3642.27,3608190.0
1753275780,3642.27,3647.32,3641.06,3644.92,2722194.0
1753275840,3644.92,3647.76,3644.55,3646.85,2056856.0
1753275900,3646.86,3648.87,3633.76,3633.76,7412026.0
1753275960,3634.11,3639.84,3632.69,3634.6,6722418.0
1753276020,3634.6,3638.42,3630.21,3637.59,3730958.0
1753276080,3637.6,3637.6,3631.09,3631.31,4945160.0
1753276140,3631.3,3637.09,3631.3,3636.13,2301438.0
1753276200,3636.65,3636.65,3631.14,3633.33,1252816.0
1753276260,3633.58,3634.72,3631.32,3631.55,1001056.0
1753276320,3631.35,3637.97,3629.21,3637.63,7518012.0
1753276380,3644.0,3650.39,3640.65,3648.09,16519656.0
1753276440,3648.09,3651.2,3645.83,3648.68,6598788.0
1753276500,3648.68,3650.74,3646.39,3650.01,4550748.0
1753276560,3650.0,3650.52,3645.81,3650.01,7490748.0
1753276620,3650.0,3651.67,3646.22,3646.45,2793844.0
1753276680,3646.46,3646.46,3639.59,3641.28,3695856.0
1753276740,3641.27,3642.29,3638.3,3639.71,2460552.0
1753276800,3639.91,3652.93,3639.91,3652.58,5386584.0
1753276860,3652.58,3652.58,3648.0,3648.71,2088728.0
1753276920,3648.84,3651.22,3648.01,3649.36,1269046.0
1753276980,3649.35,3650.2,3648.0,3648.89,2450466.0
1753277040,3648.95,3649.57,3645.06,3645.26,2151562.0
1753277100,3645.47,3646.38,3642.11,3644.38,1225984.0
1753277160,3644.77,3651.2,3642.34,3650.53,2485994.0
1753277220,3651.2,3665.56,3651.2,3662.03,7300034.0
1753277280,3661.85,3661.85,3657.67,3657.67,3864326.0
1753277340,3657.67,3662.19,3657.67,3662.12,2013460.0
1753277400,3661.47,3661.47,3648.71,3657.27,6519702.0
1753277460,3656.54,3662.44,3655.16,3658.72,5339488.0
1753277520,3658.72,3658.72,3652.28,3654.02,2072114.0
1753277580,3654.2,3657.17,3654.2,3654.87,1513978.0
1753277640,3654.65,3657.95,3654.56,3656.65,1055444.0
1753277700,3656.65,3656.65,3653.05,3653.05,1694950.0
1753277760,3653.05,3653.3,3633.73,3636.64,8371336.0
1753277820,3636.42,3641.56,3634.37,3638.49,4674944.0
1753277880,3638.61,3643.73,3636.9,3643.57,2547550.0
1753277940,3643.61,3643.61,3635.6,3636.31,3879662.0
1753278000,3636.3,3639.88,3630.52,3630.69,3043404.0
1753278060,3630.54,3633.92,3624.08,3624.94,12907368.0
1753278120,3624.52,3626.09,3620.05,3623.58,11522438.0
1753278180,3623.53,3623.53,3615.19,3615.76,12670716.0
1753278240,3616.24,3621.41,3605.77,3614.12,18424520.0
1753278300,3614.34,3614.65,3608.47,3609.71,8229014.0
1753278360,3609.91,3613.73,3609.01,3611.78,6035416.0
1753278420,3611.57,3612.01,3606.52,3606.55,6855766.0
1753278480,3606.51,3609.61,3603.0,3604.79,11208294.0
1753278540,3605.33,3606.47,3589.31,3592.7,31310848.0
1753278600,3592.19,3593.41,3583.37,3585.26,23445896.0
1753278660,3586.12,3590.0,3580.01,3582.16,15705496.0
1753278720,3582.16,3602.32,3582.02,3595.93,18996040.0
1753278780,3595.09,3602.44,3593.6,3599.3,10968792.0
1753278840,3599.31,3609.94,3599.3,3605.46,10426362.0
1753278900,3605.27,3607.28,3600.12,3604.22,8231970.0
1753278960,3604.22,3606.12,3597.53,3598.46,5019414.0
1753279020,3598.76,3602.36,3592.0,3592.89,10607428.0
1753279080,3592.67,3596.42,3589.68,3595.47,4184078.0
1753279140,3595.08,3600.8,3586.87,3586.87,7245772.0
1753279200,3587.26,3591.86,3580.57,3589.01,9409064.0
1753279260,3588.92,3609.62,3588.92,3605.69,9770834.0
1753279320,3605.92,3610.35,3604.69,3606.57,9073146.0
1753279380,3606.44,3606.82,3596.21,3601.57,7326416.0
1753279440,3601.63,3607.18,3601.63,3604.47,3394264.0
1753279500,3604.75,3607.99,3602.67,3605.57,2985854.0
1753279560,3605.5,3608.17,3604.68,3605.02,1909726.0
1753279620,3605.01,3605.58,3592.12,3592.12,5585434.0
1753279680,3592.61,3602.61,3592.61,3597.13,5612270.0
1753279740,3597.7,3600.66,3591.73,3591.73,2096136.0
1753279800,3592.72,3597.37,3591.83,3596.14,2478782.0
1753279860,3596.14,3598.43,3595.34,3595.37,1607152.0
1753279920,3595.34,3595.4,3583.97,3585.43,6907584.0
1753279980,3585.69,3589.42,3583.87,3588.45,6745622.0
1753280040,3588.21,3590.7,3586.96,3587.41,3428064.0
1753280100,3587.22,3597.93,3587.21,3597.2,3771846.0
1753280160,3597.01,3597.33,3593.01,3596.55,2196330.0
1753280220,3596.55,3598.84,3595.01,3597.65,1411906.0
1753280280,3597.65,3600.88,3595.85,3600.88,1785516.0
1753280340,3601.12,3605.45,3597.39,3601.17,6857894.0
1753280400,3601.18,3603.4,3600.27,3603.4,2418202.0
1753280460,3603.33,3606.66,3603.03,3604.75,4534604.0
1753280520,3604.74,3605.64,3600.57,3602.4,2214240.0
1753280580,3602.17,3605.6,3602.01,3604.07,1401420.0
1753280640,3604.27,3610.49,3604.26,3609.94,4195604.0
1753280700,3609.9,3614.85,3607.99,3613.1,4865780.0
1753280760,3613.34,3613.79,3611.91,3612.19,2801442.0
1753280820,3612.19,3616.0,3612.19,3615.99,3924440.0
1753280880,3616.0,3622.11,3615.99,3621.62,6184440.0
1753280940,3621.62,3623.61,3616.41,3619.48,5753416.0
1753281000,3619.37,3623.07,3618.36,3620.47,4913956.0
1753281060,3619.61,3619.92,3612.79,3615.72,4743974.0
1753281120,3615.72,3618.26,3615.2,3615.2,2057548.0
1753281180,3615.2,3616.69,3613.44,3613.45,1804288.0
1753281240,3613.45,3613.45,3606.24,3606.24,3991004.0
1753281300,3606.5,3612.97,3606.5,3610.3,2909126.0
1753281360,3609.86,3610.82,3604.7,3604.71,2261266.0
1753281420,3604.7,3607.99,3603.19,3606.59,3946608.0
1753281480,3606.12,3608.68,3603.64,3606.13,1707492.0
1753281540,3606.4,3608.0,3603.91,3605.15,2711888.0
1753281600,3604.39,3605.88,3603.01,3603.01,1835272.0
1753281660,3602.83,3603.0,3598.95,3601.9,3732768.0
1753281720,3602.12,3606.59,3601.74,3604.53,1434902.0
1753281780,3604.64,3605.74,3601.26,3603.11,1338656.0
1753281840,3603.1,3604.78,3600.72,3601.12,1389700.0
1753281900,3601.31,3602.07,3600.58,3601.24,1199730.0
1753281960,3601.25,3602.4,3599.77,3601.63,1456382.0
1753282020,3601.8,3601.92,3592.79,3592.79,2657510.0
1753282080,3592.86,3599.99,3592.7,3595.56,3786956.0
1753282140,3595.88,3597.65,3594.79,3596.23,1154852.0
1753282200,3596.22,3596.88,3593.94,3595.28,2099900.0
1753282260,3595.27,3603.07,3595.27,3601.37,1913358.0
1753282320,3601.73,3601.73,3599.16,3600.0,1658684.0
1753282380,3599.69,3606.58,3599.68,3606.34,1847494.0
1753282440,3606.89,3608.57,3606.55,3606.58,1215262.0
1753282500,3606.59,3609.26,3604.55,3605.08,1578436.0
1753282560,3605.08,3607.58,3605.08,3606.44,595966.0
1753282620,3606.45,3609.54,3605.95,3609.54,466964.0
1753282680,3609.54,3613.01,3609.51,3613.0,1871834.0
1753282740,3613.03,3617.57,3612.74,3616.34,2477632.0
1753282800,3616.35,3616.35,3612.66,3615.62,2304086.0
1753282860,3615.79,3621.62,3614.23,3621.62,4875208.0
1753282920,3621.97,3623.9,3617.52,3617.52,5689198.0
1753282980,3617.52,3618.83,3614.79,3617.38,3012348.0
1753283040,3617.38,3617.38,3610.77,3610.78,2471180.0
1753283100,3610.09,3615.19,3610.09,3614.0,995492.0
1753283160,3612.68,3613.82,3602.99,3605.09,2441948.0
1753283220,3605.63,3607.49,3603.63,3605.62,1348920.0
1753283280,3605.62,3609.25,3604.1,3605.46,1174296.0
1753283340,3604.73,3608.6,3604.22,3606.49,1502358.0
1753283400,3606.12,3608.74,3600.8,3601.0,1470030.0
1753283460,3601.01,3605.16,3600.01,3603.42,1999956.0
1753283520,3603.43,3605.59,3602.31,3602.31,669924.0
1753283580,3602.31,3602.73,3596.92,3597.11,2560944.0
1753283640,3597.11,3600.54,3597.11,3597.73,1661622.0
1753283700,3597.72,3604.32,3597.72,3604.32,1219574.0
1753283760,3604.09,3612.98,3602.23,3610.23,2587546.0
1753283820,3610.01,3610.01,3603.37,3603.65,1211602.0
1753283880,3603.65,3607.24,3603.65,3607.11,720248.0
1753283940,3606.76,3607.9,3605.38,3605.83,1590462.0
1753284000,3605.83,3609.86,3604.32,3609.86,748398.0
1753284060,3609.86,3615.24,3609.86,3615.24,1933236.0
1753284120,3615.04,3615.1,3607.39,3609.16,1478174.0
1753284180,3608.77,3612.0,3608.4,3611.26,1085502.0
1753284240,3611.09,3611.09,3603.83,3603.83,1767140.0
1753284300,3604.72,3606.47,3602.0,3605.75,999606.0
1753284360,3605.74,3608.42,3605.16,3606.2,430202.0
1753284420,3605.75,3606.06,3600.01,3601.57,1407404.0
1753284480,3600.17,3603.78,3598.48,3603.17,1737896.0
1753284540,3602.64,3606.77,3600.36,3606.77,2920650.0
1753284600,3606.76,3606.77,3603.86,3606.51,951950.0
1753284660,3606.51,3611.94,3606.07,3608.88,3195992.0
1753284720,3608.89,3612.21,3608.89,3612.01,757548.0
1753284780,3612.01,3612.48,3608.7,3609.8,1248138.0
1753284840,3609.81,3611.36,3607.47,3609.71,755426.0
1753284900,3609.16,3612.87,3608.7,3612.87,607134.0
1753284960,3612.56,3612.57,3609.8,3610.63,1418350.0
1753285020,3610.62,3611.7,3608.95,3611.7,523322.0
1753285080,3611.19,3614.88,3611.19,3613.53,1353540.0
1753285140,3613.54,3614.38,3611.54,3614.38,701758.0
1753285200,3614.38,3615.97,3613.29,3614.04,1615050.0
1753285260,3614.04,3614.69,3611.45,3614.69,692038.0
1753285320,3614.69,3617.77,3614.07,3616.64,772436.0
1753285380,3616.63,3619.92,3616.47,3618.58,2195878.0
1753285440,3618.58,3622.01,3618.58,3622.0,2044816.0
1753285500,3622.01,3622.01,3616.3,3618.15,2182092.0
1753285560,3618.15,3620.77,3617.97,3618.16,961522.0
1753285620,3618.16,3620.49,3617.64,3618.5,944178.0
1753285680,3618.51,3619.22,3616.16,3618.38,668786.0
1753285740,3618.25,3618.44,3614.24,3616.19,1288422.0
1753285800,3616.19,3616.31,3613.5,3614.99,690374.0
1753285860,3614.99,3618.69,3614.82,3616.35,409428.0
1753285920,3616.35,3616.64,3611.78,3611.78,809936.0
1753285980,3611.99,3614.73,3611.84,3612.92,722698.0
1753286040,3612.22,3627.99,3611.64,3627.44,6990038.0
1753286100,3627.9,3638.76,3626.2,3638.76,11260108.0
1753286160,3638.76,3645.69,3636.81,3637.53,11968058.0
1753286220,3637.6,3643.95,3637.6,3643.09,5129044.0
1753286280,3643.09,3643.23,3637.32,3641.08,4881598.0
1753286340,3640.86,3643.99,3640.86,3643.8,4425088.0
1753286400,3643.55,3643.56,3633.91,3635.58,5555956.0
1753286460,3635.58,3637.95,3634.81,3636.67,2499822.0
1753286520,3636.84,3637.94,3635.1,3635.94,1776678.0
1753286580,3635.94,3639.13,3633.68,3635.12,1386922.0
1753286640,3635.12,3636.07,3631.12,3635.48,2098174.0
1753286700,3634.88,3634.88,3632.07,3632.35,1195134.0
1753286760,3632.49,3638.99,3632.43,3637.82,2015100.0
1753286820,3637.69,3638.48,3636.06,3638.47,940018.0
1753286880,3638.48,3641.54,3637.85,3639.23,2391258.0
1753286940,3639.23,3640.0,3632.43,3633.36,1613168.0
1753287000,3633.36,3634.06,3620.38,3620.38,6307946.0
1753287060,3619.73,3621.32,3611.95,3617.23,8410532.0
1753287120,3618.01,3618.2,3613.22,3613.92,1846782.0
1753287180,3613.92,3616.25,3611.88,3614.67,3175532.0
1753287240,3614.68,3614.8,3609.14,3609.15,5242472.0
1753287300,3610.02,3615.36,3610.02,3612.41,2508622.0
1753287360,3611.92,3617.07,3610.49,3617.07,1931224.0
1753287420,3617.4,3617.44,3604.61,3604.61,4028892.0
1753287480,3605.13,3607.92,3600.36,3605.76,3618940.0
1753287540,3605.76,3609.18,3603.3,3604.79,2132246.0
1753287600,3605.14,3608.36,3604.86,3605.51,904510.0
1753287660,3605.02,3607.52,3600.8,3600.95,2460886.0
1753287720,3600.36,3601.16,3593.47,3598.01,6904082.0
1753287780,3598.01,3605.52,3597.85,3602.72,3464678.0
1753287840,3602.71,3603.87,3600.68,3600.89,1093068.0
1753287900,3600.96,3605.38,3600.9,3601.99,991140.0
1753287960,3601.99,3604.3,3599.24,3599.24,1842254.0
1753288020,3599.27,3604.28,3597.68,3602.2,1490666.0
1753288080,3601.93,3604.41,3601.04,3601.8,719332.0
1753288140,3601.79,3606.06,3601.06,3606.04,822690.0
1753288200,3605.56,3605.56,3597.65,3601.49,1838742.0
1753288260,3601.44,3604.14,3598.15,3601.26,1778348.0
1753288320,3601.26,3603.52,3598.4,3598.4,1394906.0
1753288380,3598.66,3599.56,3594.01,3598.19,1765486.0
1753288440,3598.19,3598.19,3590.97,3591.27,2379190.0
1753288500,3591.56,3591.99,3588.56,3590.28,4451112.0
1753288560,3590.34,3599.0,3589.86,3594.31,3067740.0
1753288620,3594.6,3595.8,3589.44,3589.89,1810118.0
1753288680,3589.9,3589.9,3585.04,3589.26,4270614.0
1753288740,3589.26,3591.37,3585.98,3587.74,1839764.0
1753288800,3587.44,3589.28,3583.37,3585.91,3440554.0
1753288860,3586.33,3589.68,3584.38,3588.86,2786632.0
1753288920,3588.87,3593.88,3587.06,3591.99,2737030.0
1753288980,3591.28,3593.37,3590.16,3592.97,1225670.0
1753289040,3593.14,3593.99,3590.42,3592.64,1603296.0
1753289100,3592.25,3592.25,3586.83,3587.05,1673966.0
1753289160,3586.85,3587.74,3571.4,3576.01,16456470.0
1753289220,3576.95,3582.38,3576.5,3579.19,4948588.0
1753289280,3579.18,3579.4,3576.11,3578.2,2201862.0
1753289340,3578.2,3580.77,3566.5,3578.49,13127004.0
1753289400,3578.49,3580.01,3574.38,3575.89,2699224.0
1753289460,3576.29,3580.86,3576.29,3579.08,1371538.0
1753289520,3579.64,3584.08,3579.42,3581.99,1805156.0
1753289580,3582.0,3590.56,3582.0,3589.81,3241956.0
1753289640,3589.52,3590.49,3581.69,3582.01,2050344.0
1753289700,3582.6,3583.65,3577.53,3578.57,1581794.0
1753289760,3578.57,3581.95,3577.91,3580.34,1619214.0
1753289820,3580.76,3582.72,3576.06,3576.06,1141930.0
1753289880,3575.86,3576.8,3572.72,3575.24,2185260.0
1753289940,3575.25,3575.25,3570.01,3570.59,1836230.0
1753290000,3570.33,3578.41,3570.33,3574.95,4316706.0
1753290060,3574.49,3581.99,3574.01,3581.99,1618982.0
1753290120,3581.76,3582.46,3575.71,3575.71,1380366.0
1753290180,3575.71,3576.76,3571.05,3576.6,3068494.0
1753290240,3576.6,3584.35,3575.69,3582.3,3423226.0
1753290300,3582.31,3583.03,3577.49,3577.5,1137902.0
1753290360,3577.68,3582.72,3577.01,3577.44,1202876.0
1753290420,3577.44,3577.68,3570.31,3572.13,2161492.0
1753290480,3572.01,3572.01,3557.14,3559.79,20788872.0
1753290540,3559.81,3565.99,3559.37,3563.81,6181168.0
1753290600,3563.82,3566.91,3562.0,3564.67,4001530.0
1753290660,3563.63,3567.34,3562.53,3563.63,4632100.0
1753290720,3563.52,3568.59,3563.52,3567.97,3905962.0
1753290780,3567.97,3569.99,3562.52,3564.81,2213036.0
1753290840,3565.03,3568.0,3564.33,3564.33,1267148.0
1753290900,3564.0,3568.0,3560.28,3564.09,2336848.0
1753290960,3564.09,3573.32,3563.58,3570.14,4505346.0
1753291020,3569.6,3570.72,3566.41,3569.04,1641680.0
1753291080,3569.6,3570.41,3555.3,3555.49,6116244.0
1753291140,3555.52,3561.81,3553.46,3558.29,10801558.0
1753291200,3557.78,3559.69,3554.64,3557.75,4182314.0
1753291260,3557.75,3559.43,3553.06,3555.61,5910178.0
1753291320,3555.3,3566.0,3555.29,3566.0,3469544.0
1753291380,3566.0,3579.44,3564.27,3577.01,7065060.0
1753291440,3577.37,3581.57,3575.03,3580.47,8340764.0
1753291500,3580.47,3581.76,3575.21,3575.72,4537642.0
1753291560,3575.73,3581.6,3575.01,3579.01,5752334.0
1753291620,3580.0,3580.07,3570.48,3571.5,2107628.0
1753291680,3571.5,3574.05,3570.1,3572.0,2360456.0
1753291740,3571.37,3571.97,3566.02,3567.27,3852446.0
1753291800,3567.28,3568.01,3560.12,3560.26,4188266.0
1753291860,3560.27,3563.38,3558.49,3561.61,3199616.0
1753291920,3561.59,3564.83,3560.62,3564.13,1665022.0
1753291980,3563.84,3580.76,3561.75,3579.75,7465328.0
1753292040,3579.57,3587.31,3579.0,3582.51,14346886.0
1753292100,3582.37,3584.51,3578.09,3582.57,3319994.0
1753292160,3582.56,3582.57,3574.7,3577.82,2063784.0
1753292220,3577.81,3578.23,3574.41,3577.83,2033394.0
1753292280,3577.63,3579.4,3576.01,3578.74,961276.0
1753292340,3578.73,3585.27,3578.73,3582.4,1794608.0
1753292400,3582.39,3583.76,3578.51,3579.53,1344768.0
1753292460,3579.53,3586.0,3579.53,3586.0,2953020.0
1753292520,3585.74,3587.13,3583.23,3585.8,1309428.0
1753292580,3585.95,3586.16,3583.24,3585.77,786868.0
1753292640,3585.77,3589.32,3585.09,3585.94,1546200.0
1753292700,3585.94,3586.9,3582.01,3585.31,1407906.0
1753292760,3585.32,3591.74,3585.14,3590.26,2908596.0
1753292820,3590.07,3590.67,3587.65,3588.98,1896504.0
1753292880,3588.31,3588.37,3584.14,3585.71,1170044.0
1753292940,3586.23,3590.78,3586.23,3588.31,1365578.0
1753293000,3588.31,3594.32,3585.89,3586.1,1807910.0
1753293060,3586.81,3586.81,3578.01,3579.61,2826290.0
1753293120,3580.04,3585.76,3578.63,3585.47,1437346.0
1753293180,3585.38,3587.01,3581.45,3582.84,1152646.0
1753293240,3583.27,3585.14,3582.0,3582.0,876620.0
1753293300,3582.0,3586.96,3582.0,3586.05,834316.0
1753293360,3586.04,3589.25,3584.56,3589.25,636222.0
1753293420,3589.28,3591.33,3587.41,3587.41,1178504.0
1753293480,3587.4,3588.4,3584.59,3584.73,1127578.0
1753293540,3584.74,3588.41,3584.0,3586.38,591982.0
1753293600,3586.73,3590.32,3586.73,3588.85,1102624.0
1753293660,3588.85,3589.82,3585.71,3586.01,802432.0
1753293720,3586.0,3591.68,3586.0,3591.17,1656960.0
1753293780,3591.17,3592.15,3589.84,3591.0,1078378.0
1753293840,3591.01,3599.08,3590.93,3596.26,5657148.0
1753293900,3595.85,3595.85,3591.34,3594.21,1470430.0
1753293960,3594.21,3596.25,3593.72,3593.72,1041768.0
1753294020,3593.73,3596.09,3590.0,3592.5,2081206.0
1753294080,3592.5,3594.6,3591.78,3594.6,450422.0
1753294140,3594.59,3597.34,3593.8,3596.98,2407916.0
1753294200,3597.49,3598.39,3592.83,3593.19,2275394.0
1753294260,3593.85,3597.0,3592.58,3595.04,764836.0
1753294320,3595.03,3595.67,3591.12,3591.51,1166454.0
1753294380,3591.6,3592.6,3585.43,3588.7,2245042.0
1753294440,3589.0,3591.15,3587.7,3591.15,1045564.0
1753294500,3591.15,3594.2,3589.7,3593.75,625528.0
1753294560,3593.53,3594.66,3592.81,3593.02,521194.0
1753294620,3593.02,3595.48,3591.32,3593.16,659776.0
1753294680,3593.16,3593.16,3587.28,3587.97,676138.0
1753294740,3587.96,3592.62,3587.88,3592.62,692828.0
1753294800,3591.79,3594.79,3590.59,3594.79,713834.0
1753294860,3594.79,3596.99,3592.41,3594.06,2359288.0
1753294920,3594.07,3602.95,3594.06,3599.84,5299696.0
1753294980,3600.27,3603.98,3599.66,3603.98,1606914.0
1753295040,3603.77,3604.68,3601.16,3604.68,1675136.0
1753295100,3604.75,3606.65,3601.26,3603.61,2494426.0
1753295160,3603.61,3604.19,3599.47,3601.97,1459234.0
1753295220,3601.79,3601.79,3596.88,3597.75,1222058.0
1753295280,3597.76,3600.24,3597.75,3600.24,639390.0
1753295340,3600.29,3600.29,3594.0,3594.17,819536.0
1753295400,3594.16,3594.4,3590.11,3590.11,1360352.0
1753295460,3590.11,3595.0,3590.11,3594.99,970248.0
1753295520,3595.5,3599.91,3595.16,3597.64,579550.0
1753295580,3597.55,3598.25,3594.64,3596.52,466942.0
1753295640,3596.52,3601.0,3595.75,3597.55,1068236.0
1753295700,3597.54,3601.46,3596.78,3601.46,757486.0
1753295760,3601.27,3602.38,3597.33,3599.18,835598.0
1753295820,3599.18,3599.66,3596.87,3598.29,564554.0
1753295880,3598.29,3601.24,3598.29,3599.85,500670.0
1753295940,3599.86,3604.68,3599.58,3603.37,701194.0
1753296000,3603.87,3605.64,3601.65,3603.22,1016342.0
1753296060,3602.77,3603.93,3601.46,3603.92,367796.0
1753296120,3603.93,3605.84,3603.35,3605.0,507004.0
1753296180,3604.99,3605.0,3600.96,3601.21,675044.0
1753296240,3601.21,3602.0,3596.03,3596.03,1263856.0
1753296300,3595.81,3600.55,3595.26,3600.05,1312344.0
1753296360,3600.05,3602.63,3599.01,3600.74,633022.0
1753296420,3600.73,3603.58,3600.73,3602.39,804410.0
1753296480,3602.03,3603.1,3598.91,3601.73,658518.0
1753296540,3601.73,3604.11,3600.87,3604.11,470712.0
1753296600,3604.11,3604.12,3600.4,3600.58,726136.0
1753296660,3600.59,3602.76,3599.18,3599.19,283078.0
1753296720,3598.61,3600.61,3596.54,3600.39,596934.0
1753296780,3600.06,3600.27,3598.09,3598.44,247204.0
1753296840,3598.44,3602.94,3598.44,3602.94,360528.0
1753296900,3602.99,3602.99,3600.58,3601.57,618736.0
1753296960,3601.76,3603.42,3601.38,3601.83,372722.0
1753297020,3601.83,3603.73,3601.82,3603.08,591764.0
1753297080,3603.09,3604.0,3602.2,3602.86,614824.0
1753297140,3602.86,3603.82,3602.74,3603.82,354662.0
1753297200,3603.82,3604.92,3602.8,3604.92,598492.0
1753297260,3604.92,3605.1,3601.04,3601.04,669512.0
1753297320,3601.05,3603.88,3599.94,3603.88,455522.0
1753297380,3603.5,3605.71,3602.91,3604.57,1806044.0
1753297440,3604.34,3604.57,3601.08,3601.5,464548.0
1753297500,3601.29,3606.21,3600.57,3604.77,2118388.0
1753297560,3604.77,3605.99,3603.76,3605.99,1304714.0
1753297620,3606.35,3609.38,3606.35,3609.37,1202610.0
1753297680,3609.6,3611.43,3606.17,3606.17,2845214.0
1753297740,3606.72,3610.08,3603.6,3606.04,2346184.0
1753297800,3605.42,3607.75,3604.3,3605.28,1064530.0
1753297860,3605.72,3608.41,3604.76,3608.4,461194.0
1753297920,3610.03,3612.5,3608.76,3611.96,1382460.0
1753297980,3611.64,3612.04,3606.0,3606.0,651946.0
1753298040,3606.01,3607.86,3602.32,3602.32,1816556.0
1753298100,3602.24,3602.24,3591.1,3591.1,3134018.0
1753298160,3591.76,3598.3,3591.76,3595.87,2650994.0
1753298220,3596.17,3599.73,3595.48,3598.58,573898.0
1753298280,3598.59,3609.49,3598.58,3608.86,1108924.0
1753298340,3608.28,3608.28,3604.15,3606.18,537860.0
1753298400,3606.19,3606.56,3602.5,3604.86,575918.0
1753298460,3604.87,3608.18,3604.0,3604.0,1308892.0
1753298520,3604.41,3604.41,3598.01,3598.55,1182036.0
1753298580,3598.55,3598.99,3594.64,3596.34,1477452.0
1753298640,3596.34,3598.71,3596.13,3598.53,803148.0
1753298700,3596.27,3599.43,3595.82,3598.6,1557378.0
1753298760,3598.6,3600.62,3596.6,3596.85,671446.0
1753298820,3596.85,3599.45,3596.11,3597.64,909880.0
1753298880,3597.64,3597.88,3596.67,3597.88,516866.0
1753298940,3597.22,3598.0,3594.33,3594.33,510400.0
1753299000,3594.33,3594.33,3586.4,3586.67,2217068.0
1753299060,3586.94,3591.19,3586.67,3588.48,3698480.0
1753299120,3588.48,3591.99,3587.88,3591.94,1030440.0
1753299180,3591.62,3593.44,3589.84,3592.72,2193124.0
1753299240,3592.72,3594.35,3590.07,3594.35,1423978.0
1753299300,3593.8,3596.4,3591.95,3596.4,1602026.0
1753299360,3595.84,3595.84,3590.76,3592.83,978380.0
1753299420,3592.51,3593.33,3588.47,3588.47,432834.0
1753299480,3588.31,3594.67,3588.31,3594.67,367966.0
1753299540,3595.0,3595.89,3592.65,3595.89,640912.0
1753299600,3595.89,3595.89,3589.28,3592.41,549462.0
1753299660,3592.41,3594.77,3591.75,3591.75,451488.0
1753299720,3591.75,3592.26,3590.47,3590.68,272290.0
1753299780,3590.68,3596.7,3590.67,3596.69,1411354.0
1753299840,3596.7,3596.7,3592.28,3593.81,551426.0
1753299900,3593.24,3596.0,3592.78,3596.0,477264.0
1753299960,3595.97,3596.3,3594.66,3596.29,373160.0
1753300020,3596.3,3596.54,3594.6,3596.34,352262.0
1753300080,3596.34,3601.65,3595.27,3601.01,1895130.0
1753300140,3601.02,3609.0,3601.02,3607.2,2531650.0
1753300200,3607.19,3607.19,3601.04,3602.89,1496232.0
1753300260,3603.06,3604.32,3598.6,3598.61,613684.0
1753300320,3598.36,3602.16,3597.68,3602.15,621660.0
1753300380,3601.51,3602.16,3599.89,3602.15,518256.0
1753300440,3602.16,3602.16,3595.33,3596.3,705006.0
1753300500,3596.22,3598.28,3594.12,3594.47,2165226.0
1753300560,3594.87,3597.64,3594.87,3596.9,771788.0
1753300620,3597.26,3597.99,3594.52,3595.42,327304.0
1753300680,3595.18,3595.18,3590.01,3591.08,1485066.0
1753300740,3591.08,3591.52,3582.77,3587.06,7098744.0
1753300800,3587.06,3597.48,3584.54,3592.87,4316154.0
1753300860,3592.87,3596.53,3591.9,3595.77,1746686.0
1753300920,3595.89,3604.84,3594.4,3603.56,2187968.0
1753300980,3603.93,3604.82,3595.38,3595.68,2117512.0
1753301040,3595.82,3598.45,3594.69,3595.69,1413088.0
1753301100,3595.76,3595.89,3590.83,3591.27,910324.0
1753301160,3591.14,3591.89,3588.54,3591.73,1237288.0
1753301220,3591.73,3593.36,3588.21,3588.91,2102650.0
1753301280,3588.91,3590.8,3585.17,3585.5,2139532.0
1753301340,3585.5,3587.49,3582.76,3584.09,2248464.0
1753301400,3583.94,3584.97,3576.59,3580.78,8619382.0
1753301460,3580.76,3587.97,3579.41,3585.0,3884030.0
1753301520,3585.0,3585.0,3580.36,3582.97,1558204.0
1753301580,3582.97,3586.94,3582.31,3582.97,1605904.0
1753301640,3582.81,3585.52,3580.66,3582.21,3015834.0
1753301700,3582.18,3583.0,3580.15,3582.99,965944.0
1753301760,3582.99,3584.23,3579.35,3581.33,968494.0
1753301820,3581.1,3583.2,3580.31,3580.39,499810.0
1753301880,3580.4,3580.55,3570.71,3574.04,3489038.0
1753301940,3574.04,3577.0,3573.01,3573.01,1589632.0
1753302000,3573.4,3574.44,3567.86,3572.6,3542524.0
1753302060,3572.9,3575.9,3572.58,3573.92,795974.0
1753302120,3573.92,3578.43,3573.92,3578.43,1159042.0
1753302180,3578.42,3579.61,3577.0,3578.8,943544.0
1753302240,3578.8,3581.76,3578.57,3580.38,1048180.0
1753302300,3580.39,3581.42,3572.0,3572.01,1144920.0
1753302360,3572.01,3572.24,3564.18,3564.19,2852134.0
1753302420,3563.58,3563.58,3558.19,3559.36,6652576.0
1753302480,3559.36,3574.18,3559.36,3568.21,7647748.0
1753302540,3567.74,3570.87,3565.46,3565.79,867248.0
1753302600,3565.79,3566.94,3559.12,3564.49,2531010.0
1753302660,3564.17,3564.97,3556.66,3556.67,3877098.0
1753302720,3556.5,3559.36,3553.74,3555.55,3684134.0
1753302780,3555.41,3555.8,3545.62,3551.6,15483724.0
1753302840,3551.6,3551.6,3543.98,3543.98,9571656.0
1753302900,3543.98,3546.99,3542.13,3545.41,6566082.0
1753302960,3545.74,3565.38,3545.57,3557.14,10631980.0
1753303020,3557.36,3558.18,3552.73,3553.69,2188890.0
1753303080,3554.04,3561.57,3554.04,3560.05,2291216.0
1753303140,3559.54,3559.64,3548.45,3548.45,2187906.0
1753303200,3549.18,3559.39,3546.01,3558.65,4667418.0
1753303260,3558.25,3561.82,3556.97,3561.51,7072866.0
1753303320,3561.52,3563.29,3560.0,3562.6,3723704.0
1753303380,3563.27,3570.02,3563.27,3567.99,1797362.0
1753303440,3568.01,3574.29,3568.01,3573.75,2211540.0
1753303500,3573.76,3573.88,3571.56,3573.19,1375988.0
1753303560,3573.19,3578.98,3569.81,3569.81,7311168.0
1753303620,3570.34,3570.46,3566.3,3570.02,1758116.0
1753303680,3570.02,3571.41,3568.34,3570.72,1026650.0
1753303740,3570.72,3571.9,3566.22,3566.22,909376.0
1753303800,3566.22,3567.17,3561.9,3566.36,1725206.0
1753303860,3566.23,3567.2,3562.23,3565.69,979934.0
1753303920,3566.01,3571.47,3565.09,3571.47,862808.0
1753303980,3570.9,3574.66,3570.66,3573.9,1088746.0
1753304040,3573.9,3577.63,3572.24,3577.44,1137622.0
1753304100,3577.44,3577.44,3567.7,3569.54,3147036.0
1753304160,3569.4,3573.52,3569.29,3573.51,759578.0
1753304220,3573.51,3574.63,3567.87,3569.92,4093802.0
1753304280,3569.91,3572.98,3568.96,3571.89,2439628.0
1753304340,3572.03,3572.03,3566.04,3566.48,2992790.0
1753304400,3567.04,3572.36,3566.92,3569.85,1466066.0
1753304460,3569.85,3571.36,3566.56,3570.86,1211384.0
1753304520,3569.58,3570.89,3569.01,3569.07,2192616.0
1753304580,3569.07,3572.87,3567.51,3572.28,1296488.0
1753304640,3572.28,3574.0,3568.81,3569.76,2394970.0
1753304700,3569.99,3570.81,3568.68,3570.8,1258508.0
1753304760,3570.81,3571.11,3569.17,3570.83,489864.0
1753304820,3570.83,3572.64,3569.07,3569.07,1421630.0
1753304880,3569.19,3570.89,3569.08,3569.45,1086546.0
1753304940,3569.41,3570.71,3568.96,3568.97,689294.0
1753305000,3568.97,3568.97,3561.47,3562.01,3584834.0
1753305060,3562.13,3562.86,3561.1,3562.2,1095440.0
1753305120,3562.2,3564.8,3562.2,3564.13,533204.0
1753305180,3564.14,3572.5,3563.23,3571.37,3765734.0
1753305240,3571.52,3579.0,3571.52,3573.47,2156756.0
1753305300,3573.48,3575.82,3568.39,3568.39,3055890.0
1753305360,3568.35,3569.77,3566.46,3566.46,598286.0
1753305420,3567.01,3570.88,3566.29,3566.3,1529838.0
1753305480,3566.29,3566.81,3554.73,3554.85,1919752.0
1753305540,3554.87,3556.35,3546.19,3546.43,5094594.0
1753305600,3546.44,3547.94,3543.01,3547.48,4067558.0
1753305660,3547.48,3551.8,3546.38,3549.69,1896994.0
1753305720,3550.35,3557.0,3548.23,3548.23,2338018.0
1753305780,3548.23,3548.84,3542.0,3542.01,2863402.0
1753305840,3542.0,3547.22,3541.71,3543.79,2503000.0
1753305900,3544.99,3545.75,3541.38,3542.26,2409046.0
1753305960,3542.01,3542.96,3529.11,3529.39,18873694.0
1753306020,3529.62,3537.9,3529.08,3537.48,6516270.0
1753306080,3536.94,3536.94,3526.25,3531.93,5661776.0
1753306140,3531.92,3541.93,3531.92,3541.93,2556822.0
1753306200,3542.49,3553.76,3541.65,3553.76,6678232.0
1753306260,3553.76,3553.76,3548.9,3550.37,1494146.0
1753306320,3550.37,3554.69,3545.45,3554.56,3620660.0
1753306380,3554.18,3554.18,3548.55,3549.57,932114.0
1753306440,3549.57,3552.24,3547.32,3552.24,705128.0
1753306500,3552.22,3552.24,3548.81,3551.01,2854140.0
1753306560,3551.01,3551.42,3547.04,3547.04,2664638.0
1753306620,3547.02,3547.02,3526.97,3533.01,7243326.0
1753306680,3533.75,3554.57,3528.08,3550.8,11266584.0
1753306740,3550.8,3563.74,3550.01,3561.76,4597400.0
1753306800,3561.58,3565.1,3557.23,3564.99,2330298.0
1753306860,3565.86,3578.0,3565.82,3575.69,6651736.0
1753306920,3575.69,3577.75,3575.69,3576.68,1203998.0
1753306980,3576.69,3576.69,3575.78,3576.0,908150.0
1753307040,3576.0,3581.79,3573.0,3580.01,4034066.0
1753307100,3580.01,3583.71,3575.92,3583.06,3750110.0
1753307160,3583.03,3588.68,3582.71,3588.34,2126930.0
1753307220,3588.47,3588.56,3582.59,3585.53,1851160.0
1753307280,3585.53,3590.0,3585.53,3588.83,2339242.0
1753307340,3588.09,3589.05,3584.88,3587.09,1281626.0
1753307400,3587.1,3590.0,3587.1,3590.0,1360774.0
1753307460,3589.99,3593.08,3589.99,3590.51,2078384.0
1753307520,3590.51,3591.0,3587.86,3590.25,853342.0
1753307580,3590.25,3591.27,3589.04,3591.27,709614.0
1753307640,3591.27,3591.27,3590.0,3590.45,488976.0
1753307700,3590.45,3591.39,3590.17,3590.17,419262.0
1753307760,3590.17,3590.63,3589.05,3589.98,514690.0
1753307820,3589.98,3590.95,3589.35,3589.35,523858.0
1753307880,3589.35,3589.35,3581.49,3583.3,2001434.0
1753307940,3583.3,3591.0,3578.4,3591.0,4001424.0
1753308000,3590.68,3590.85,3582.91,3583.32,1331028.0
1753308060,3583.33,3586.1,3581.29,3581.38,1164388.0
1753308120,3581.38,3583.21,3579.84,3580.26,1456392.0
1753308180,3580.26,3584.35,3577.17,3580.6,2127118.0
1753308240,3580.16,3589.19,3580.16,3588.06,2049234.0
1753308300,3588.06,3588.51,3585.08,3587.97,1270934.0
1753308360,3587.97,3589.99,3586.32,3589.99,685890.0
1753308420,3589.99,3594.46,3588.42,3594.29,1956014.0
1753308480,3594.38,3594.38,3591.01,3593.41,900766.0
1753308540,3593.99,3595.68,3593.99,3595.49,964336.0
1753308600,3595.49,3595.75,3592.24,3595.24,1021040.0
1753308660,3595.24,3596.88,3593.57,3595.02,575748.0
1753308720,3595.02,3595.91,3592.0,3595.91,519740.0
1753308780,3595.91,3602.5,3595.91,3602.31,3170930.0
1753308840,3602.31,3603.99,3600.57,3601.55,1787642.0
1753308900,3602.16,3602.33,3599.54,3600.72,1085966.0
1753308960,3601.3,3601.97,3599.7,3601.42,610046.0
1753309020,3601.42,3601.43,3595.12,3595.57,1178920.0
1753309080,3595.91,3600.59,3595.91,3598.68,653878.0
1753309140,3598.68,3601.26,3598.2,3601.09,564226.0
1753309200,3601.51,3605.62,3600.73,3605.55,1127600.0
1753309260,3605.55,3605.93,3604.13,3605.09,811506.0
1753309320,3605.09,3605.61,3603.32,3603.33,897376.0
1753309380,3603.32,3606.93,3603.06,3606.93,659212.0
1753309440,3606.93,3608.58,3606.3,3608.44,1271624.0
1753309500,3608.44,3609.83,3606.76,3608.88,1816216.0
1753309560,3608.52,3608.52,3606.97,3606.97,634350.0
1753309620,3606.97,3607.72,3605.99,3607.71,462088.0
1753309680,3607.71,3607.75,3604.95,3605.93,1081742.0
1753309740,3605.93,3611.24,3605.92,3611.23,2802848.0
1753309800,3610.74,3612.44,3609.91,3612.44,1495662.0
1753309860,3612.44,3612.44,3606.66,3606.66,1523380.0
1753309920,3606.67,3608.18,3605.36,3607.17,636946.0
1753309980,3607.18,3609.76,3607.17,3609.6,611588.0
1753310040,3609.74,3615.46,3609.74,3614.23,1621220.0
1753310100,3614.24,3614.24,3612.07,3613.99,1088070.0
1753310160,3613.76,3614.37,3612.69,3612.7,742688.0
1753310220,3612.7,3613.06,3608.33,3608.35,614966.0
1753310280,3608.35,3608.35,3605.5,3606.48,717872.0
1753310340,3606.49,3609.42,3606.48,3606.94,385846.0
1753310400,3606.94,3610.15,3606.58,3608.23,1189480.0
1753310460,3608.24,3611.47,3608.23,3610.65,459600.0
1753310520,3610.65,3613.62,3610.37,3612.05,480072.0
1753310580,3611.94,3613.63,3610.7,3613.63,763002.0
1753310640,3613.62,3613.94,3612.54,3613.36,468896.0
1753310700,3613.71,3615.59,3613.12,3615.15,1187344.0
1753310760,3615.15,3616.88,3614.58,3616.26,826858.0
1753310820,3616.27,3617.28,3616.21,3617.27,488980.0
1753310880,3617.28,3617.28,3616.05,3616.36,904172.0
1753310940,3616.86,3618.76,3615.26,3615.41,2428236.0
1753311000,3615.42,3617.32,3614.72,3616.66,1008296.0
1753311060,3616.66,3617.56,3614.73,3615.6,521022.0
1753311120,3615.38,3615.65,3614.1,3614.33,830034.0
1753311180,3614.33,3614.33,3611.4,3611.4,702768.0
1753311240,3611.53,3611.83,3607.58,3607.92,2279722.0
1753311300,3607.93,3609.59,3607.29,3607.58,1065284.0
1753311360,3607.57,3607.7,3606.52,3606.99,1137000.0
1753311420,3606.99,3607.89,3604.86,3605.4,2028068.0
1753311480,3605.41,3607.22,3605.4,3606.99,642830.0
1753311540,3607.0,3609.68,3606.49,3609.68,724882.0
1753311600,3609.79,3611.66,3608.06,3610.44,792570.0
1753311660,3610.44,3613.06,3610.44,3612.01,329302.0
1753311720,3612.0,3614.41,3611.36,3614.16,641762.0
1753311780,3613.75,3616.42,3612.83,3615.84,964912.0
1753311840,3615.84,3620.86,3615.7,3620.0,1488968.0
1753311900,3620.15,3620.54,3616.66,3616.66,1602854.0
1753311960,3616.67,3621.96,3616.66,3619.78,2265332.0
1753312020,3619.79,3621.0,3617.72,3621.0,843804.0
1753312080,3621.0,3622.35,3620.66,3622.35,799364.0
1753312140,3622.34,3624.0,3622.34,3623.0,2392984.0
1753312200,3623.0,3624.46,3622.74,3624.45,577592.0
1753312260,3624.45,3625.3,3624.08,3625.3,929030.0
1753312320,3625.3,3625.99,3624.25,3625.99,1097168.0
1753312380,3625.99,3627.14,3625.29,3627.01,1196204.0
1753312440,3627.0,3627.27,3625.15,3625.15,1355872.0
1753312500,3625.15,3625.16,3621.21,3621.21,1059252.0
1753312560,3621.08,3623.43,3620.0,3622.5,1303674.0
1753312620,3622.5,3624.91,3622.5,3624.21,1003400.0
1753312680,3624.21,3625.5,3623.61,3624.83,387094.0
1753312740,3624.83,3625.34,3623.25,3625.29,443782.0
1753312800,3625.29,3625.5,3623.26,3625.49,569856.0
1753312860,3625.5,3627.68,3624.22,3627.64,647964.0
1753312920,3627.64,3627.7,3625.93,3627.69,596102.0
1753312980,3627.9,3627.9,3623.79,3624.1,1420360.0
1753313040,3624.1,3625.79,3622.05,3623.94,1627128.0
1753313100,3623.93,3623.94,3621.38,3623.73,543312.0
1753313160,3623.73,3624.99,3623.64,3624.99,281784.0
1753313220,3624.99,3628.0,3624.79,3627.99,652642.0
1753313280,3627.99,3633.01,3627.17,3630.29,5037290.0
1753313340,3630.3,3630.3,3628.66,3629.0,629654.0
1753313400,3629.01,3630.31,3628.84,3628.84,757274.0
1753313460,3628.84,3629.38,3627.9,3628.19,560776.0
1753313520,3627.84,3627.9,3625.77,3627.16,820574.0
1753313580,3627.15,3629.23,3626.42,3629.22,570538.0
1753313640,3629.17,3629.78,3628.5,3629.78,416030.0
1753313700,3629.78,3630.0,3628.65,3629.66,390910.0
1753313760,3629.42,3629.77,3628.0,3628.34,478602.0
1753313820,3628.01,3629.76,3627.73,3629.0,339542.0
1753313880,3629.34,3631.12,3629.15,3630.59,497398.0
1753313940,3630.59,3630.59,3626.41,3626.41,768680.0
1753314000,3626.57,3630.82,3626.57,3629.88,931318.0
1753314060,3629.88,3629.88,3628.11,3628.95,274042.0
1753314120,3628.94,3629.52,3627.5,3627.51,266768.0
1753314180,3627.13,3628.6,3626.44,3627.61,326530.0
1753314240,3627.61,3630.0,3627.61,3630.0,503540.0
1753314300,3629.99,3631.79,3629.99,3630.7,644786.0
1753314360,3630.69,3630.7,3627.63,3627.84,519042.0
1753314420,3628.25,3628.25,3626.0,3626.02,687720.0
1753314480,3626.44,3627.0,3625.56,3626.64,704692.0
1753314540,3626.64,3627.06,3626.01,3626.51,715590.0
1753314600,3626.51,3627.97,3626.51,3627.06,373312.0
1753314660,3627.06,3628.22,3626.26,3626.35,382926.0
1753314720,3626.35,3626.36,3623.62,3624.12,720652.0
1753314780,3624.11,3624.3,3623.62,3624.3,256042.0
1753314840,3624.29,3625.3,3623.01,3624.7,1209756.0
1753314900,3624.7,3626.7,3624.7,3626.04,371500.0
1753314960,3626.05,3628.21,3626.04,3627.96,431164.0
1753315020,3627.92,3627.96,3626.89,3627.52,301690.0
1753315080,3627.74,3628.78,3625.86,3625.86,657828.0
1753315140,3625.87,3627.42,3625.1,3627.42,310212.0
1753315200,3627.41,3627.59,3624.18,3624.19,1071440.0
1753315260,3624.18,3625.06,3623.75,3625.05,608348.0
1753315320,3625.06,3626.28,3620.53,3621.28,3924118.0
1753315380,3621.27,3621.48,3610.89,3616.38,5573930.0
1753315440,3616.37,3618.25,3616.02,3616.95,1377948.0
1753315500,3616.96,3617.63,3612.62,3612.62,2292730.0
1753315560,3612.81,3615.61,3612.58,3615.61,2306876.0
1753315620,3615.05,3624.0,3614.33,3623.55,2803182.0
1753315680,3623.61,3623.61,3620.03,3620.22,579020.0
1753315740,3620.22,3623.37,3620.22,3620.76,574206.0
1753315800,3620.52,3623.29,3620.23,3620.42,1126028.0
1753315860,3620.43,3622.84,3620.42,3621.77,1413340.0
1753315920,3621.61,3621.61,3617.95,3619.36,812852.0
1753315980,3619.36,3619.78,3618.91,3619.43,472106.0
1753316040,3619.43,3619.98,3615.94,3619.09,630754.0
1753316100,3619.08,3619.1,3613.33,3613.74,726160.0
1753316160,3613.74,3617.77,3613.74,3616.9,2034924.0
1753316220,3615.98,3625.75,3615.5,3625.42,2344324.0
1753316280,3625.42,3629.96,3624.16,3628.94,3687814.0
1753316340,3628.93,3632.86,3628.09,3630.56,3356188.0
1753316400,3630.56,3636.65,3630.56,3636.26,3404702.0
1753316460,3636.14,3637.84,3634.93,3637.51,1868592.0
1753316520,3637.51,3638.6,3636.31,3638.56,2615322.0
1753316580,3638.59,3638.95,3636.25,3636.25,1809340.0
1753316640,3636.26,3636.81,3634.92,3635.19,777378.0
1753316700,3635.19,3637.44,3635.19,3636.19,723966.0
1753316760,3636.19,3636.19,3633.3,3633.3,942948.0
1753316820,3633.15,3635.61,3631.22,3632.72,876912.0
1753316880,3632.72,3635.31,3632.22,3634.09,427178.0
1753316940,3634.86,3635.59,3633.46,3633.57,1302418.0
1753317000,3633.77,3633.77,3627.73,3628.47,1361054.0
1753317060,3628.98,3634.83,3628.94,3634.83,614364.0
1753317120,3634.67,3637.29,3633.51,3636.37,704530.0
1753317180,3636.38,3639.42,3634.83,3639.42,1062640.0
1753317240,3639.57,3640.0,3636.15,3636.15,1642076.0
1753317300,3636.33,3637.88,3635.55,3635.55,773844.0
1753317360,3635.87,3637.87,3633.95,3633.95,808680.0
1753317420,3633.85,3637.42,3633.6,3637.25,1155036.0
1753317480,3637.25,3639.78,3637.25,3639.46,954688.0
1753317540,3639.46,3639.78,3636.98,3639.33,867004.0
1753317600,3639.34,3639.64,3637.86,3638.6,754972.0
1753317660,3638.6,3639.64,3637.92,3639.34,936138.0
1753317720,3639.34,3639.35,3637.31,3638.39,429818.0
1753317780,3638.39,3639.0,3637.16,3638.86,743770.0
1753317840,3638.86,3638.91,3637.05,3638.68,380210.0
1753317900,3638.69,3638.99,3634.01,3634.01,870094.0
1753317960,3634.09,3634.88,3630.84,3630.84,781912.0
1753318020,3630.84,3634.25,3630.84,3633.2,707468.0
1753318080,3633.32,3636.75,3633.32,3635.42,455562.0
1753318140,3635.42,3638.89,3635.3,3637.89,562662.0
1753318200,3637.89,3638.34,3636.61,3638.0,643014.0
1753318260,3637.99,3638.99,3637.0,3637.01,577316.0
1753318320,3637.01,3642.55,3636.68,3641.91,3034532.0
1753318380,3641.55,3642.67,3641.0,3642.51,1440396.0
1753318440,3642.5,3643.36,3642.13,3642.13,1418616.0
1753318500,3641.91,3643.76,3641.91,3643.74,1083830.0
1753318560,3643.75,3644.31,3642.91,3644.01,2695926.0
1753318620,3644.01,3644.95,3643.53,3644.95,1409594.0
1753318680,3644.95,3645.59,3644.5,3644.51,1171006.0
1753318740,3644.51,3645.2,3644.5,3644.91,387106.0
1753318800,3644.91,3645.71,3643.59,3644.61,2658232.0
1753318860,3644.48,3645.37,3642.6,3644.56,1731802.0
1753318920,3644.57,3645.97,3643.87,3644.42,1796128.0
1753318980,3644.25,3644.52,3642.68,3644.01,561666.0
1753319040,3644.01,3644.01,3642.22,3642.22,554882.0
1753319100,3642.22,3643.76,3641.67,3642.74,459280.0
1753319160,3642.74,3645.79,3642.74,3645.49,1051900.0
1753319220,3645.36,3645.36,3640.01,3640.29,2036152.0
1753319280,3640.29,3640.51,3640.0,3640.01,2161190.0
1753319340,3640.0,3641.71,3638.59,3639.44,2175922.0
1753319400,3639.44,3641.64,3638.74,3639.8,592608.0
1753319460,3640.0,3642.72,3638.65,3638.65,1042024.0
1753319520,3638.65,3639.39,3636.33,3638.65,1019318.0
1753319580,3638.65,3638.85,3637.13,3638.85,713284.0
1753319640,3638.86,3640.0,3637.24,3640.0,638824.0
1753319700,3639.99,3640.0,3637.54,3637.69,460898.0
1753319760,3637.95,3639.79,3637.95,3639.78,278252.0
1753319820,3639.78,3640.78,3638.27,3638.58,591742.0
1753319880,3639.08,3646.92,3639.08,3646.49,1608510.0
1753319940,3646.97,3647.74,3645.56,3645.57,2758774.0
1753320000,3645.56,3645.57,3642.01,3644.01,1150510.0
1753320060,3644.0,3644.04,3638.66,3642.28,642170.0
1753320120,3642.28,3642.66,3638.28,3638.28,946452.0
1753320180,3638.28,3638.66,3635.0,3636.65,926660.0
1753320240,3636.64,3638.42,3636.64,3637.0,497996.0
1753320300,3637.0,3637.0,3634.16,3634.76,563290.0
1753320360,3635.23,3635.57,3634.4,3634.68,334750.0
1753320420,3634.24,3637.62,3634.01,3637.62,683396.0
1753320480,3637.61,3638.74,3637.59,3638.01,580358.0
1753320540,3638.01,3638.01,3636.66,3636.66,1176666.0
1753320600,3636.74,3637.68,3634.0,3634.1,1084212.0
1753320660,3634.1,3638.0,3633.48,3638.0,443052.0
1753320720,3637.99,3638.4,3636.6,3637.51,292036.0
1753320780,3637.51,3638.55,3636.2,3636.2,361062.0
1753320840,3636.2,3636.21,3633.78,3633.79,458076.0
1753320900,3633.79,3635.32,3632.67,3633.19,749528.0
1753320960,3633.19,3633.3,3626.39,3626.39,1584538.0
1753321020,3626.88,3631.55,3625.08,3630.69,2858076.0
1753321080,3630.7,3637.79,3630.7,3636.08,1383460.0
1753321140,3636.09,3639.98,3636.08,3638.0,863054.0
1753321200,3638.0,3638.14,3632.16,3634.26,987524.0
1753321260,3634.26,3634.74,3631.79,3634.73,388170.0
1753321320,3634.73,3638.0,3634.52,3637.77,834370.0
1753321380,3637.9,3637.98,3634.52,3634.52,392478.0
1753321440,3634.52,3636.26,3634.13,3635.39,417526.0
1753321500,3635.39,3638.48,3635.1,3638.47,283202.0
1753321560,3638.47,3639.3,3636.17,3637.02,767160.0
1753321620,3637.02,3637.02,3635.0,3635.0,152446.0
1753321680,3635.0,3638.95,3634.57,3638.88,1459910.0
1753321740,3638.99,3639.92,3638.38,3638.72,441818.0
1753321800,3638.72,3642.88,3638.52,3642.68,618710.0
1753321860,3643.01,3644.59,3642.59,3644.44,1000386.0
1753321920,3644.44,3644.64,3643.0,3643.0,522902.0
1753321980,3643.01,3645.12,3642.52,3645.12,797500.0
1753322040,3645.12,3645.12,3643.59,3644.09,475346.0
1753322100,3644.09,3644.82,3643.56,3644.65,470874.0
1753322160,3644.65,3644.8,3643.58,3644.6,377388.0
1753322220,3644.6,3645.76,3644.59,3645.76,550280.0
1753322280,3645.76,3647.0,3645.76,3647.0,542512.0
1753322340,3646.99,3647.0,3645.56,3646.89,319874.0
1753322400,3646.9,3648.29,3646.89,3647.61,2186384.0
1753322460,3647.61,3649.7,3647.56,3648.99,1269524.0
1753322520,3648.99,3649.84,3648.99,3649.45,1063804.0
1753322580,3649.45,3649.45,3648.43,3648.58,685404.0
1753322640,3648.57,3649.18,3647.27,3647.3,1314980.0
1753322700,3647.3,3647.3,3643.75,3643.85,3704274.0
1753322760,3644.17,3647.0,3644.07,3647.0,600442.0
1753322820,3646.99,3647.0,3643.02,3643.02,447854.0
1753322880,3643.01,3643.01,3639.17,3639.17,767890.0
1753322940,3639.51,3640.4,3637.52,3637.66,797974.0
1753323000,3637.67,3639.68,3637.0,3637.29,803458.0
1753323060,3637.05,3637.64,3636.24,3637.63,575948.0
1753323120,3637.64,3642.68,3637.63,3642.0,811706.0
1753323180,3642.0,3644.43,3642.0,3643.49,468052.0
1753323240,3643.49,3645.0,3643.49,3644.99,370494.0
1753323300,3644.99,3645.98,3644.0,3644.01,636128.0
1753323360,3643.53,3644.34,3641.87,3642.65,1384066.0
1753323420,3642.65,3643.25,3640.68,3641.96,1204332.0
1753323480,3641.96,3642.66,3641.8,3641.81,297746.0
1753323540,3641.8,3641.89,3640.44,3640.44,316340.0
1753323600,3640.44,3641.11,3639.1,3639.11,372408.0
1753323660,3639.11,3639.11,3637.07,3638.46,731606.0
1753323720,3638.47,3639.26,3638.08,3638.09,318200.0
1753323780,3638.09,3639.29,3637.24,3639.29,253122.0
1753323840,3639.59,3639.84,3638.38,3638.89,493876.0
1753323900,3639.29,3641.88,3638.21,3638.21,753442.0
1753323960,3638.21,3638.68,3636.67,3636.67,590602.0
1753324020,3636.67,3638.87,3636.67,3637.48,369294.0
1753324080,3637.48,3638.78,3637.41,3638.33,235890.0
1753324140,3638.57,3638.72,3638.36,3638.54,178802.0
1753324200,3638.54,3640.84,3636.87,3639.49,618418.0
1753324260,3639.48,3642.65,3639.24,3642.37,664860.0
1753324320,3642.57,3642.74,3641.18,3642.74,333670.0
1753324380,3642.74,3643.74,3642.14,3642.18,746434.0
1753324440,3642.18,3643.65,3642.18,3643.65,170262.0
1753324500,3643.65,3644.22,3641.18,3643.6,1026570.0
1753324560,3643.59,3647.0,3643.59,3647.0,642564.0
1753324620,3647.0,3647.0,3644.85,3644.85,376342.0
1753324680,3644.86,3645.99,3644.14,3644.14,456366.0
1753324740,3644.14,3644.95,3643.16,3643.96,511322.0
1753324800,3643.96,3646.0,3643.96,3645.99,317992.0
1753324860,3646.0,3646.8,3645.0,3645.2,447152.0
1753324920,3645.01,3645.86,3644.35,3644.68,552696.0
1753324980,3644.99,3645.75,3643.75,3645.75,383240.0
1753325040,3645.74,3646.89,3645.21,3645.21,591396.0
1753325100,3645.05,3647.36,3644.87,3647.36,341472.0
1753325160,3647.36,3649.29,3646.59,3649.07,806382.0
1753325220,3649.07,3649.77,3647.75,3649.76,1131044.0
1753325280,3649.76,3651.22,3649.49,3650.94,2901282.0
1753325340,3650.94,3651.48,3646.34,3646.34,913854.0
1753325400,3646.16,3647.91,3645.67,3647.3,764176.0
1753325460,3647.29,3647.3,3641.0,3641.15,1726724.0
1753325520,3641.56,3642.49,3640.64,3640.7,796544.0
1753325580,3640.7,3643.14,3640.7,3642.01,381940.0
1753325640,3642.8,3645.71,3642.76,3644.18,882894.0
1753325700,3644.42,3648.83,3644.42,3648.29,570186.0
1753325760,3648.37,3649.71,3648.37,3649.14,497114.0
1753325820,3649.14,3651.76,3649.13,3651.29,1102388.0
1753325880,3650.82,3650.98,3647.3,3647.6,639426.0
1753325940,3647.6,3648.83,3645.5,3648.82,339168.0
1753326000,3649.34,3649.35,3645.43,3646.35,1265190.0
1753326060,3646.17,3646.17,3644.53,3644.54,329398.0
1753326120,3644.53,3646.06,3644.53,3645.59,653528.0
1753326180,3645.6,3648.17,3645.6,3646.98,322456.0
1753326240,3646.98,3653.16,3646.98,3653.0,1966048.0
1753326300,3652.6,3652.6,3648.77,3650.0,1418744.0
1753326360,3650.14,3650.64,3649.42,3650.63,730806.0
1753326420,3650.63,3650.79,3646.8,3646.8,447500.0
1753326480,3646.19,3646.68,3643.0,3645.56,736874.0
1753326540,3645.56,3647.43,3644.38,3647.42,289670.0
1753326600,3647.43,3650.5,3647.41,3649.16,652856.0
1753326660,3649.15,3649.59,3648.45,3649.59,343532.0
1753326720,3649.58,3649.59,3647.29,3647.29,262362.0
1753326780,3647.3,3649.2,3647.05,3649.19,465970.0
1753326840,3649.2,3650.2,3649.19,3649.28,842850.0
1753326900,3650.09,3651.59,3649.87,3650.99,409400.0
1753326960,3651.0,3651.36,3647.11,3647.78,850526.0
1753327020,3647.77,3649.35,3647.77,3649.35,281236.0
1753327080,3649.35,3652.46,3648.7,3652.46,608052.0
1753327140,3652.18,3652.88,3650.49,3650.54,822186.0
1753327200,3650.63,3652.33,3648.57,3652.32,820190.0
1753327260,3652.32,3653.08,3651.7,3653.08,325802.0
1753327320,3653.07,3654.36,3652.63,3653.56,1531948.0
1753327380,3653.56,3654.28,3651.31,3654.28,1010620.0
1753327440,3654.33,3655.55,3654.25,3654.82,845530.0
1753327500,3654.99,3656.06,3654.62,3655.99,2282574.0
1753327560,3656.32,3663.41,3656.32,3661.76,6693976.0
1753327620,3661.92,3661.92,3659.41,3659.85,1318022.0
1753327680,3659.86,3660.33,3658.61,3659.93,600506.0
1753327740,3659.94,3661.91,3659.06,3661.74,1226084.0
1753327800,3661.74,3661.74,3656.36,3656.36,1880498.0
1753327860,3656.63,3659.54,3656.58,3658.32,915450.0
1753327920,3658.52,3659.54,3652.79,3658.45,2215446.0
1753327980,3658.45,3659.41,3657.0,3657.73,611364.0
1753328040,3657.73,3657.73,3655.06,3655.94,486124.0
1753328100,3655.94,3657.0,3654.82,3655.56,399062.0
1753328160,3655.08,3656.16,3653.35,3653.58,836210.0
1753328220,3653.58,3656.37,3652.71,3656.37,1087562.0
1753328280,3656.1,3659.0,3655.21,3656.33,1320640.0
1753328340,3656.33,3660.8,3656.33,3659.6,1342926.0
1753328400,3659.6,3664.55,3659.6,3661.64,2056440.0
1753328460,3661.65,3663.0,3661.64,3662.4,613176.0
1753328520,3662.07,3662.64,3659.06,3659.51,1140426.0
1753328580,3659.51,3661.92,3659.51,3661.91,487044.0
1753328640,3661.92,3662.07,3660.15,3660.15,857740.0
1753328700,3660.15,3660.79,3659.49,3660.57,531082.0
1753328760,3660.33,3660.41,3653.45,3653.82,889310.0
1753328820,3653.82,3655.07,3651.56,3651.56,1858262.0
1753328880,3651.56,3651.56,3648.3,3649.11,2378368.0
1753328940,3649.2,3650.5,3645.13,3645.13,2430226.0
1753329000,3645.55,3647.14,3643.42,3646.43,2861674.0
1753329060,3646.59,3648.2,3644.96,3644.97,1078458.0
1753329120,3644.96,3646.93,3644.65,3644.65,447570.0
1753329180,3644.65,3644.65,3640.22,3643.77,3257384.0
1753329240,3643.71,3644.34,3642.71,3643.02,1543140.0
1753329300,3643.01,3643.08,3640.94,3643.08,1862116.0
1753329360,3643.26,3643.26,3640.0,3641.2,1909498.0
1753329420,3641.2,3641.87,3639.61,3639.61,867566.0
1753329480,3639.61,3644.65,3639.17,3642.44,4371026.0
1753329540,3642.45,3643.74,3639.33,3640.13,1333798.0
1753329600,3640.31,3643.64,3640.31,3642.46,1235860.0
1753329660,3642.46,3643.76,3639.46,3639.46,1133992.0
1753329720,3639.64,3641.47,3635.7,3635.93,1955338.0
1753329780,3635.91,3646.0,3635.0,3644.7,4798064.0
1753329840,3644.7,3647.8,3644.25,3647.79,1546648.0
1753329900,3647.79,3648.26,3645.41,3645.57,1683216.0
1753329960,3645.57,3645.63,3642.04,3643.26,775292.0
1753330020,3643.26,3643.36,3641.01,3642.69,1294686.0
1753330080,3642.68,3643.05,3641.29,3641.79,619726.0
1753330140,3641.79,3642.89,3641.3,3641.3,315202.0
1753330200,3641.1,3641.54,3636.35,3636.35,2500400.0
1753330260,3636.36,3639.27,3636.35,3639.26,896700.0
1753330320,3639.27,3647.7,3637.69,3647.32,3497714.0
1753330380,3647.32,3651.96,3646.37,3651.13,4774406.0
1753330440,3650.75,3657.25,3650.2,3655.35,5050800.0
1753330500,3655.36,3655.36,3652.62,3652.77,758402.0
1753330560,3652.72,3654.66,3649.12,3650.06,2132360.0
1753330620,3650.06,3650.7,3648.01,3648.01,410826.0
1753330680,3648.01,3649.06,3646.8,3646.8,631646.0
1753330740,3646.8,3648.59,3646.39,3648.09,843024.0
1753330800,3648.09,3648.96,3645.51,3646.0,670036.0
1753330860,3645.55,3645.55,3642.91,3642.91,908286.0
1753330920,3642.92,3643.31,3641.3,3641.31,642702.0
1753330980,3641.31,3641.4,3637.89,3638.02,992684.0
1753331040,3638.0,3639.89,3635.92,3635.92,2316732.0
1753331100,3635.92,3638.29,3635.48,3637.76,2084324.0
1753331160,3637.77,3640.42,3637.54,3638.85,788304.0
1753331220,3638.84,3638.86,3637.48,3637.49,467332.0
1753331280,3637.49,3637.69,3631.96,3631.96,1947024.0
1753331340,3632.14,3634.75,3630.21,3631.71,5183238.0
1753331400,3631.72,3635.49,3631.39,3635.01,1547202.0
1753331460,3635.01,3635.01,3630.51,3630.51,2554584.0
1753331520,3630.51,3630.51,3626.58,3628.33,4773024.0
1753331580,3628.33,3630.72,3628.33,3629.94,3592884.0
1753331640,3629.94,3630.31,3627.83,3628.47,1437726.0
1753331700,3628.47,3629.94,3626.38,3626.38,2361622.0
1753331760,3626.39,3626.39,3622.78,3624.32,6950560.0
1753331820,3624.31,3624.31,3619.94,3621.06,3068068.0
1753331880,3621.07,3624.51,3618.78,3624.46,3734798.0
1753331940,3624.46,3631.55,3622.31,3630.56,5162400.0
1753332000,3630.82,3633.56,3626.29,3626.42,3055582.0
1753332060,3626.42,3627.76,3624.1,3627.34,1709418.0
1753332120,3627.34,3633.01,3623.35,3625.35,2851278.0
1753332180,3625.35,3625.57,3620.46,3620.47,1134388.0
1753332240,3620.46,3621.52,3619.07,3619.07,2922032.0
1753332300,3619.16,3624.54,3618.0,3619.6,4697930.0
1753332360,3619.6,3622.37,3619.07,3620.01,1244048.0
1753332420,3620.0,3624.03,3620.0,3621.68,769632.0
1753332480,3621.67,3622.39,3616.01,3616.46,2056994.0
1753332540,3616.46,3620.05,3616.46,3619.45,1408482.0
1753332600,3619.45,3619.45,3616.88,3616.88,1220766.0
1753332660,3616.88,3618.53,3613.78,3613.78,1515840.0
1753332720,3613.78,3613.78,3611.01,3612.55,3313310.0
1753332780,3612.36,3613.21,3608.22,3608.4,3580886.0
1753332840,3608.4,3608.56,3606.0,3606.18,4688030.0
1753332900,3606.18,3607.37,3596.28,3604.94,7200360.0
1753332960,3605.0,3608.53,3604.31,3608.07,3205970.0
1753333020,3608.43,3615.44,3608.2,3614.38,4338394.0
1753333080,3614.25,3614.25,3609.66,3610.55,1246418.0
1753333140,3610.46,3611.56,3608.82,3608.82,853844.0
1753333200,3608.82,3608.87,3606.38,3607.81,1510308.0
1753333260,3607.8,3609.4,3607.0,3609.36,995192.0
1753333320,3609.36,3609.87,3605.44,3607.61,1122236.0
1753333380,3607.78,3608.15,3601.25,3601.25,1337346.0
1753333440,3601.84,3604.88,3594.67,3604.67,6475410.0
1753333500,3604.67,3604.67,3599.04,3599.32,2127980.0
1753333560,3599.63,3600.52,3594.26,3594.26,2617558.0
1753333620,3595.05,3595.7,3591.12,3591.21,4132694.0
1753333680,3590.83,3591.49,3588.13,3588.14,4161004.0
1753333740,3588.13,3591.88,3588.13,3591.07,2435032.0
1753333800,3591.06,3591.66,3588.75,3589.48,1416540.0
1753333860,3589.47,3591.81,3588.31,3588.6,2806630.0
1753333920,3588.6,3589.12,3584.66,3586.56,4784412.0
1753333980,3586.56,3586.56,3580.93,3580.93,3711134.0
1753334040,3580.93,3582.84,3578.66,3581.11,6192594.0
1753334100,3581.11,3590.56,3580.87,3588.3,3675342.0
1753334160,3588.3,3593.6,3582.05,3593.59,4827880.0
1753334220,3593.93,3600.0,3590.72,3593.39,8383708.0
1753334280,3593.64,3593.64,3583.82,3585.19,3059960.0
1753334340,3585.34,3590.22,3583.55,3586.15,3582332.0
1753334400,3586.8,3589.79,3586.6,3588.26,1990390.0
1753334460,3588.88,3588.88,3585.22,3585.22,856136.0
1753334520,3585.24,3586.04,3578.33,3578.33,2860484.0
1753334580,3578.6,3580.47,3577.64,3579.76,2241662.0
1753334640,3579.76,3583.34,3579.75,3581.28,1843000.0
1753334700,3581.27,3587.31,3580.0,3586.97,1789984.0
1753334760,3587.0,3587.0,3582.0,3582.01,1177800.0
1753334820,3582.0,3582.71,3574.7,3580.32,4087076.0
1753334880,3579.85,3581.98,3578.59,3578.59,1675198.0
1753334940,3578.02,3579.63,3577.7,3578.3,917588.0
1753335000,3578.28,3578.52,3575.53,3577.9,922916.0
1753335060,3577.9,3581.18,3577.9,3581.18,1890100.0
1753335120,3581.3,3586.4,3578.82,3585.78,2241544.0
1753335180,3585.78,3586.21,3582.25,3584.29,2050048.0
1753335240,3584.29,3585.87,3583.36,3584.53,1724206.0
1753335300,3584.53,3586.17,3584.09,3584.89,1737388.0
1753335360,3584.99,3589.41,3584.99,3588.96,2065562.0
1753335420,3588.96,3592.25,3585.34,3586.78,3160130.0
1753335480,3586.97,3588.09,3581.1,3581.11,3299064.0
1753335540,3580.95,3582.53,3580.0,3582.52,1345738.0
1753335600,3582.52,3590.0,3581.29,3589.77,1928376.0
1753335660,3588.62,3593.11,3588.03,3592.59,4178302.0
1753335720,3592.95,3592.96,3585.97,3588.34,2375978.0
1753335780,3588.34,3591.74,3587.61,3591.74,1037618.0
1753335840,3591.73,3591.74,3588.64,3591.01,994924.0
1753335900,3591.0,3591.04,3587.07,3587.07,1903068.0
1753335960,3587.07,3590.0,3586.8,3586.8,741432.0
1753336020,3586.8,3586.81,3583.62,3586.81,1122636.0
1753336080,3586.39,3587.72,3581.14,3581.14,1748024.0
1753336140,3581.3,3581.5,3575.61,3579.49,4073466.0
1753336200,3579.5,3579.5,3568.9,3568.91,8726426.0
1753336260,3569.11,3570.65,3562.64,3565.23,8848354.0
1753336320,3565.23,3568.54,3564.49,3567.58,3275498.0
1753336380,3567.42,3569.83,3566.7,3568.18,1977330.0
1753336440,3568.18,3568.53,3565.44,3566.09,2963070.0
1753336500,3566.1,3568.08,3561.0,3564.34,7214276.0
1753336560,3564.34,3564.74,3560.34,3560.34,2749690.0
1753336620,3560.44,3563.52,3553.3,3562.98,10538400.0
1753336680,3562.04,3562.34,3555.52,3556.77,4136072.0
1753336740,3556.77,3560.34,3555.37,3555.37,4646782.0
1753336800,3555.31,3560.72,3554.56,3560.11,3489014.0
1753336860,3560.11,3564.83,3560.03,3564.17,2454680.0
1753336920,3564.35,3565.27,3562.74,3565.24,1668362.0
1753336980,3565.2,3567.17,3562.75,3565.13,2380580.0
1753337040,3564.69,3565.43,3560.76,3562.06,1188124.0
1753337100,3562.3,3565.28,3560.75,3561.88,1554670.0
1753337160,3561.88,3565.43,3561.81,3565.43,1299822.0
1753337220,3565.43,3566.56,3563.69,3565.0,1122052.0
1753337280,3565.0,3565.9,3560.73,3562.99,1046466.0
1753337340,3562.99,3565.34,3559.48,3559.94,1316062.0
1753337400,3559.95,3564.55,3559.94,3561.29,1359186.0
1753337460,3562.01,3564.1,3561.38,3562.06,858032.0
1753337520,3562.06,3562.7,3557.0,3557.01,1672550.0
1753337580,3557.0,3559.8,3555.26,3558.9,3234000.0
1753337640,3559.18,3571.28,3559.18,3568.3,4764758.0
1753337700,3568.34,3571.52,3567.35,3567.92,2562544.0
1753337760,3567.91,3568.98,3554.4,3554.72,3529944.0
1753337820,3554.72,3559.46,3554.2,3556.62,2657234.0
1753337880,3556.62,3559.99,3555.65,3556.54,1346836.0
1753337940,3556.99,3562.06,3556.01,3561.24,1518512.0
1753338000,3561.19,3562.21,3558.78,3561.57,1847506.0
1753338060,3561.47,3561.47,3558.43,3560.28,575772.0
1753338120,3560.28,3572.57,3560.28,3572.29,2577722.0
1753338180,3572.29,3576.95,3571.16,3575.43,5713168.0
1753338240,3575.37,3575.37,3570.56,3572.81,2293530.0
1753338300,3572.82,3574.54,3570.99,3573.95,1044520.0
1753338360,3573.96,3575.0,3570.89,3572.89,2311808.0
1753338420,3572.89,3573.16,3569.41,3572.38,1224954.0
1753338480,3572.37,3575.0,3572.37,3573.85,1015106.0
1753338540,3573.76,3576.26,3573.75,3573.8,2067678.0
1753338600,3573.81,3578.44,3572.01,3576.62,1858808.0
1753338660,3576.62,3576.62,3570.14,3570.88,1142912.0
1753338720,3570.88,3576.69,3570.88,3576.69,1035138.0
1753338780,3576.28,3576.28,3571.58,3571.71,1225510.0
1753338840,3572.38,3573.85,3569.58,3569.58,815434.0
1753338900,3569.38,3569.8,3564.75,3564.76,1837772.0
1753338960,3564.39,3565.91,3561.73,3562.76,1504662.0
1753339020,3562.76,3563.22,3554.01,3554.01,4252934.0
1753339080,3554.56,3555.66,3551.23,3555.38,5823070.0
1753339140,3555.38,3558.59,3552.84,3552.84,2054456.0
1753339200,3552.38,3554.23,3550.26,3551.28,2536932.0
1753339260,3551.27,3551.31,3537.75,3539.32,16484122.0
1753339320,3539.33,3539.66,3535.01,3538.88,6220926.0
1753339380,3538.88,3539.23,3533.36,3536.4,5925922.0
1753339440,3536.4,3536.4,3532.68,3534.15,4943454.0
1753339500,3534.15,3542.74,3534.05,3538.33,5044986.0
1753339560,3538.34,3539.44,3535.72,3536.68,2962298.0
1753339620,3536.93,3538.78,3532.89,3536.0,2853398.0
1753339680,3536.04,3536.82,3533.4,3535.24,3366780.0
1753339740,3535.24,3537.61,3530.82,3536.88,4634032.0
1753339800,3536.23,3542.84,3534.67,3542.52,4981220.0
1753339860,3542.52,3542.52,3539.16,3540.86,1954114.0
1753339920,3540.6,3541.03,3532.91,3532.95,1504118.0
1753339980,3532.2,3532.38,3527.71,3528.47,8670064.0
1753340040,3528.25,3534.66,3525.06,3534.12,7274160.0
1753340100,3534.13,3545.16,3533.87,3543.47,5979520.0
1753340160,3543.37,3548.7,3541.81,3543.38,5616736.0
1753340220,3543.83,3544.98,3540.7,3544.98,2141876.0
1753340280,3544.98,3548.7,3544.56,3547.71,4062386.0
1753340340,3547.49,3547.49,3542.51,3543.31,2351800.0
1753340400,3543.32,3546.6,3538.08,3539.53,4481436.0
1753340460,3539.61,3539.61,3529.59,3532.5,7099212.0
1753340520,3531.0,3531.08,3520.85,3522.76,7354622.0
1753340580,3522.76,3529.78,3521.19,3521.35,14763914.0
1753340640,3521.39,3523.11,3510.89,3514.12,14956718.0
1753340700,3514.8,3516.97,3503.78,3505.61,21983606.0
1753340760,3505.61,3518.3,3505.51,3517.53,11836822.0
1753340820,3518.01,3525.99,3514.14,3525.99,5835804.0
1753340880,3525.38,3532.66,3521.04,3532.66,6461744.0
1753340940,3532.44,3537.7,3532.11,3533.66,5438388.0
1753341000,3533.27,3537.13,3530.3,3536.63,2899160.0
1753341060,3536.62,3550.0,3535.45,3546.58,12684252.0
1753341120,3546.57,3547.23,3543.89,3546.29,3531830.0
1753341180,3546.29,3548.34,3545.0,3546.27,2533984.0
1753341240,3546.08,3554.58,3546.08,3553.02,5291748.0
1753341300,3553.0,3553.89,3550.25,3553.77,3606226.0
1753341360,3553.77,3556.2,3553.24,3556.02,1561188.0
1753341420,3555.83,3563.49,3554.71,3556.81,6395558.0
1753341480,3557.2,3562.67,3556.53,3562.67,2749216.0
1753341540,3562.24,3567.81,3561.68,3566.93,3877366.0
1753341600,3566.91,3576.22,3565.1,3573.74,7519130.0
1753341660,3572.64,3573.74,3559.3,3559.84,4289016.0
1753341720,3560.12,3569.34,3560.12,3565.45,2594818.0
1753341780,3565.44,3567.53,3563.72,3563.91,1450082.0
1753341840,3563.73,3566.36,3563.21,3563.21,1317392.0
1753341900,3563.23,3563.23,3559.54,3561.27,2446378.0
1753341960,3561.04,3562.61,3560.77,3562.6,1184624.0
1753342020,3562.61,3563.48,3558.94,3562.99,1996924.0
1753342080,3562.99,3566.19,3562.12,3566.19,1873238.0
1753342140,3567.13,3573.05,3566.52,3569.75,3136960.0
1753342200,3569.75,3569.75,3560.38,3564.63,2544202.0
1753342260,3564.63,3564.97,3562.87,3563.67,1490490.0
1753342320,3563.68,3563.68,3560.2,3560.2,1997802.0
1753342380,3560.2,3562.01,3559.25,3559.5,2745194.0
1753342440,3559.32,3562.08,3559.31,3560.97,1925400.0
1753342500,3560.98,3561.24,3556.22,3556.37,1205346.0
1753342560,3556.38,3558.39,3556.37,3557.46,995852.0
1753342620,3557.45,3559.27,3556.86,3558.73,1505646.0
1753342680,3558.72,3567.88,3558.51,3567.88,2617776.0
1753342740,3567.87,3568.0,3565.01,3567.44,1418530.0
1753342800,3567.35,3567.44,3564.71,3565.68,893226.0
1753342860,3565.68,3569.38,3565.67,3568.47,750486.0
1753342920,3568.06,3572.98,3568.06,3571.09,2985244.0
1753342980,3571.08,3577.0,3570.58,3577.0,2851016.0
1753343040,3577.17,3578.86,3573.09,3576.63,2906554.0
1753343100,3576.97,3577.4,3573.58,3573.58,1268530.0
1753343160,3573.77,3574.54,3572.18,3572.26,1218446.0
1753343220,3572.26,3573.64,3569.57,3573.6,2273776.0
1753343280,3573.59,3575.0,3572.0,3572.0,904278.0
1753343340,3572.0,3572.0,3566.78,3567.73,1577076.0
1753343400,3567.73,3573.63,3567.73,3573.0,1022866.0
1753343460,3572.99,3577.61,3572.99,3576.44,1076876.0
1753343520,3576.46,3576.46,3574.0,3574.59,1086382.0
1753343580,3574.79,3578.88,3574.41,3578.88,938432.0
1753343640,3578.88,3579.32,3577.65,3579.32,1229894.0
1753343700,3579.32,3583.0,3579.32,3581.82,3333466.0
1753343760,3581.83,3588.71,3581.83,3588.23,4808632.0
1753343820,3588.23,3592.71,3587.77,3592.67,3710950.0
1753343880,3592.67,3594.48,3590.57,3590.59,3412826.0
1753343940,3590.59,3592.0,3590.13,3590.13,1341318.0
1753344000,3590.0,3590.43,3585.18,3585.18,3191972.0
1753344060,3585.19,3585.79,3581.88,3585.73,2913880.0
1753344120,3585.74,3585.74,3582.27,3583.0,1025792.0
1753344180,3582.71,3584.69,3579.71,3580.43,2291290.0
1753344240,3580.43,3583.2,3579.2,3580.33,1328622.0
1753344300,3580.69,3589.7,3580.68,3588.85,2869748.0
1753344360,3588.85,3597.49,3588.85,3597.26,5186500.0
1753344420,3597.25,3608.64,3597.1,3607.82,10010912.0
1753344480,3607.83,3607.83,3604.86,3607.11,2573732.0
1753344540,3607.31,3612.69,3605.61,3611.0,5615584.0
1753344600,3611.01,3611.46,3606.36,3609.24,5678798.0
1753344660,3609.25,3616.62,3609.25,3616.49,4864428.0
1753344720,3616.49,3629.46,3616.49,3629.22,15492748.0
1753344780,3629.35,3636.2,3629.35,3634.78,8510078.0
1753344840,3634.78,3637.7,3634.01,3635.95,5419274.0
1753344900,3635.75,3635.75,3628.64,3631.21,7077330.0
1753344960,3631.21,3633.32,3627.4,3629.98,3691704.0
1753345020,3629.89,3631.67,3625.78,3626.16,2530202.0
1753345080,3626.0,3626.53,3621.72,3624.99,4651822.0
1753345140,3625.39,3630.89,3623.59,3627.97,2756792.0
1753345200,3627.96,3629.45,3625.34,3625.46,1543000.0
1753345260,3625.47,3625.8,3615.21,3615.3,9580618.0
1753345320,3615.3,3623.08,3615.08,3621.36,3447166.0
1753345380,3621.36,3624.5,3621.36,3623.08,1471600.0
1753345440,3623.08,3623.08,3620.75,3621.89,649730.0
1753345500,3621.98,3625.0,3621.98,3625.0,1671220.0
1753345560,3624.99,3625.91,3621.38,3625.91,1112212.0
1753345620,3625.55,3625.55,3622.36,3622.84,696112.0
1753345680,3622.99,3625.14,3621.43,3623.24,931408.0
1753345740,3623.23,3624.45,3622.16,3622.17,987368.0
1753345800,3622.16,3627.68,3622.16,3627.68,930524.0
1753345860,3627.72,3629.09,3625.25,3629.09,1842902.0
1753345920,3629.09,3629.6,3627.58,3629.16,1182088.0
1753345980,3629.75,3635.61,3629.75,3635.61,3163842.0
1753346040,3635.61,3635.63,3629.72,3631.31,1316816.0
1753346100,3631.32,3633.01,3630.56,3630.56,1719300.0
1753346160,3630.4,3634.0,3630.36,3633.15,1305228.0
1753346220,3633.15,3633.15,3631.58,3632.08,699886.0
1753346280,3632.08,3632.08,3629.14,3631.0,841824.0
1753346340,3630.99,3635.73,3630.99,3632.4,1284966.0
1753346400,3631.77,3635.39,3630.81,3634.99,959128.0
1753346460,3634.33,3635.61,3632.51,3633.79,2091406.0
1753346520,3633.79,3634.35,3628.39,3629.44,3373708.0
1753346580,3629.44,3629.78,3623.0,3626.26,3430698.0
1753346640,3626.26,3628.0,3625.27,3628.0,1059780.0
1753346700,3627.99,3632.45,3627.99,3632.39,1060610.0
1753346760,3632.39,3633.32,3630.21,3631.51,573880.0
1753346820,3631.51,3641.31,3631.08,3637.17,4344910.0
1753346880,3637.17,3643.2,3636.63,3639.26,5250368.0
1753346940,3639.26,3640.0,3637.51,3638.48,992860.0
1753347000,3638.48,3638.7,3632.06,3632.52,2450522.0
1753347060,3631.62,3637.22,3630.0,3637.22,2936804.0
1753347120,3637.22,3637.45,3634.78,3636.49,899080.0
1753347180,3636.49,3637.72,3631.8,3632.37,2557602.0
1753347240,3632.36,3632.9,3632.0,3632.71,865414.0
1753347300,3632.71,3635.22,3632.0,3634.0,1359012.0
1753347360,3634.42,3635.11,3633.42,3633.52,1161968.0
1753347420,3633.2,3636.0,3631.61,3632.64,1933172.0
1753347480,3632.65,3632.87,3630.13,3630.95,481362.0
1753347540,3630.96,3632.53,3630.6,3632.3,830586.0
1753347600,3632.41,3635.08,3632.17,3634.01,1935786.0
1753347660,3633.77,3635.0,3632.2,3634.91,811720.0
1753347720,3634.91,3637.42,3634.91,3636.3,902894.0
1753347780,3636.3,3638.0,3635.98,3637.99,586152.0
1753347840,3638.0,3639.96,3637.31,3639.95,1001942.0
1753347900,3639.95,3639.95,3635.99,3636.3,2918766.0
1753347960,3636.3,3636.97,3633.57,3634.65,1877506.0
1753348020,3634.65,3637.26,3634.45,3636.49,2177248.0
1753348080,3636.49,3637.74,3634.85,3636.55,977796.0
1753348140,3636.47,3636.47,3634.74,3635.39,621488.0
1753348200,3635.4,3637.83,3635.24,3635.59,724674.0
1753348260,3635.59,3636.0,3632.71,3635.65,940174.0
1753348320,3635.65,3635.65,3633.68,3633.98,1128188.0
1753348380,3633.98,3634.0,3629.07,3629.07,1617526.0
1753348440,3629.07,3629.75,3626.23,3628.51,2825168.0
1753348500,3628.51,3633.91,3628.51,3631.34,1633986.0
1753348560,3631.69,3632.94,3630.23,3632.06,911712.0
1753348620,3632.06,3632.06,3625.73,3626.13,1745004.0
1753348680,3626.12,3626.67,3618.55,3618.84,9083670.0
1753348740,3618.84,3621.16,3614.62,3621.16,3527252.0
1753348800,3621.15,3625.78,3621.15,3624.48,1982772.0
1753348860,3624.48,3630.08,3624.48,3629.79,1255650.0
1753348920,3629.79,3632.36,3627.04,3630.69,1663084.0
1753348980,3630.95,3630.99,3628.25,3628.25,850172.0
1753349040,3628.25,3628.95,3617.85,3621.2,5449340.0
1753349100,3621.2,3621.95,3618.85,3620.26,1621144.0
1753349160,3620.26,3625.75,3620.26,3625.42,1296170.0
1753349220,3625.42,3625.42,3623.28,3624.99,696664.0
1753349280,3625.0,3627.35,3624.2,3625.79,1549974.0
1753349340,3625.78,3625.79,3624.33,3625.75,502128.0
1753349400,3625.75,3626.94,3625.0,3626.3,1416052.0
1753349460,3626.29,3628.38,3626.0,3627.51,548788.0
1753349520,3627.52,3629.3,3625.92,3626.24,773106.0
1753349580,3626.67,3627.28,3625.2,3626.78,621492.0
1753349640,3626.77,3627.0,3622.47,3623.18,1993806.0
1753349700,3623.18,3625.36,3622.87,3623.41,3451982.0
1753349760,3623.41,3626.3,3622.86,3624.06,1918710.0
1753349820,3624.06,3625.33,3621.85,3622.09,2499742.0
1753349880,3622.1,3625.79,3620.69,3624.33,2660834.0
1753349940,3624.33,3625.78,3622.64,3625.01,2161198.0
1753350000,3625.0,3629.6,3625.0,3628.7,1421626.0
1753350060,3628.71,3628.71,3627.77,3627.8,486250.0
1753350120,3627.81,3629.6,3627.8,3629.57,957100.0
1753350180,3629.58,3635.99,3629.57,3635.99,1955340.0
1753350240,3636.71,3642.15,3635.99,3641.8,3996046.0
1753350300,3642.55,3642.95,3636.37,3637.19,3078962.0
1753350360,3637.19,3640.03,3635.73,3636.96,1810036.0
1753350420,3636.96,3638.77,3635.0,3636.52,912624.0
1753350480,3636.32,3637.47,3635.0,3635.0,918054.0
1753350540,3635.0,3635.01,3623.42,3624.19,3767792.0
1753350600,3624.18,3629.05,3624.18,3627.52,1695280.0
1753350660,3627.52,3629.04,3624.0,3625.72,1813110.0
1753350720,3625.72,3632.42,3625.72,3632.42,1495980.0
1753350780,3632.42,3635.23,3632.41,3635.22,702516.0
1753350840,3635.23,3635.23,3630.86,3632.56,813538.0
1753350900,3632.6,3633.2,3630.64,3630.65,713712.0
1753350960,3630.65,3632.79,3630.65,3631.73,535224.0
1753351020,3631.72,3634.54,3629.95,3634.44,645674.0
1753351080,3634.14,3636.11,3633.27,3635.17,822166.0
1753351140,3635.17,3635.99,3634.83,3635.17,967190.0
1753351200,3635.17,3637.49,3634.82,3637.0,1332590.0
1753351260,3637.0,3637.0,3632.55,3632.56,637746.0
1753351320,3632.27,3636.69,3632.27,3636.69,1405664.0
1753351380,3636.32,3641.57,3635.88,3641.56,2260670.0
1753351440,3641.56,3659.38,3641.56,3656.05,16607052.0
1753351500,3655.44,3656.22,3644.44,3645.49,4945460.0
1753351560,3645.64,3647.54,3641.94,3641.94,2579150.0
1753351620,3641.67,3645.61,3638.13,3640.1,2676306.0
1753351680,3640.1,3643.4,3638.45,3641.68,2485974.0
1753351740,3641.68,3641.68,3636.0,3638.66,1950542.0
1753351800,3638.65,3638.66,3631.29,3635.16,3878240.0
1753351860,3635.15,3637.08,3633.12,3635.2,2988514.0
1753351920,3634.57,3634.95,3633.49,3633.66,1019444.0
1753351980,3633.66,3634.69,3633.17,3633.89,757308.0
1753352040,3633.88,3633.89,3632.05,3632.05,1022370.0
1753352100,3632.05,3637.04,3631.75,3634.1,2006630.0
1753352160,3634.1,3634.45,3630.2,3630.21,1069218.0
1753352220,3630.21,3630.9,3626.13,3626.14,2929500.0
1753352280,3626.13,3626.49,3622.8,3623.02,2642708.0
1753352340,3623.02,3624.45,3621.65,3623.49,1782584.0
1753352400,3623.5,3626.36,3623.49,3623.61,1472426.0
1753352460,3623.61,3623.62,3620.19,3620.2,3097626.0
1753352520,3620.0,3621.99,3617.35,3619.23,4238748.0
1753352580,3619.4,3619.64,3616.03,3618.24,2340478.0
1753352640,3618.24,3618.24,3604.67,3608.54,9267286.0
1753352700,3608.7,3615.0,3608.65,3612.0,5938706.0
1753352760,3612.01,3613.1,3608.59,3608.72,3639314.0
1753352820,3608.59,3608.67,3595.93,3603.99,10091300.0
1753352880,3603.4,3606.96,3600.36,3606.2,2841186.0
1753352940,3605.45,3605.69,3599.57,3599.95,2961324.0
1753353000,3599.95,3604.7,3599.76,3600.76,3637576.0
1753353060,3600.76,3600.76,3592.75,3592.98,4516136.0
1753353120,3592.5,3595.68,3592.34,3592.34,2810770.0
1753353180,3592.34,3593.04,3590.15,3592.96,2953380.0
1753353240,3592.97,3594.36,3592.09,3593.89,2037570.0
1753353300,3594.21,3596.36,3590.93,3594.99,2343456.0
1753353360,3594.8,3598.65,3594.01,3596.01,1845972.0
1753353420,3596.41,3601.03,3594.0,3601.03,2347902.0
1753353480,3601.29,3605.55,3600.77,3602.05,3532586.0
1753353540,3602.05,3602.77,3599.04,3599.22,1441066.0
1753353600,3599.0,3602.31,3598.88,3602.05,1188656.0
1753353660,3602.32,3604.99,3602.32,3604.68,2002236.0
1753353720,3604.81,3608.98,3603.16,3603.16,3005364.0
1753353780,3603.01,3607.26,3603.01,3606.83,981466.0
1753353840,3606.83,3607.2,3605.12,3605.96,872890.0
1753353900,3606.29,3606.71,3600.6,3601.24,1556116.0
1753353960,3601.24,3608.82,3601.24,3608.82,2680984.0
1753354020,3608.91,3625.8,3608.79,3622.45,10577196.0
1753354080,3623.02,3626.82,3617.82,3622.14,4628794.0
1753354140,3622.14,3622.54,3615.2,3615.87,3352072.0
1753354200,3615.86,3619.76,3615.39,3619.76,1746660.0
1753354260,3619.37,3619.46,3614.01,3615.02,1239710.0
1753354320,3615.02,3619.5,3615.02,3617.51,1089376.0
1753354380,3617.52,3618.08,3616.0,3617.61,614388.0
1753354440,3617.61,3617.75,3615.53,3615.54,515982.0
1753354500,3615.53,3619.88,3615.53,3619.62,836224.0
1753354560,3619.45,3621.0,3617.7,3618.95,1285178.0
1753354620,3618.95,3621.88,3617.53,3619.57,2519284.0
1753354680,3619.57,3621.56,3618.84,3621.56,1008606.0
1753354740,3621.56,3622.4,3620.6,3620.6,1237816.0
1753354800,3620.33,3621.62,3620.0,3620.5,1122780.0
1753354860,3620.92,3621.6,3618.61,3618.66,815570.0
1753354920,3618.66,3625.86,3618.66,3624.18,1321070.0
1753354980,3624.17,3633.62,3624.17,3630.41,5930564.0
1753355040,3630.41,3633.69,3627.0,3627.01,4302682.0
1753355100,3627.57,3627.92,3624.68,3627.5,1591294.0
1753355160,3628.31,3637.35,3627.5,3635.66,3282652.0
1753355220,3635.2,3635.2,3628.85,3633.01,3657050.0
1753355280,3633.01,3636.23,3632.24,3635.66,3521772.0
1753355340,3635.79,3636.0,3635.0,3635.01,859782.0
1753355400,3635.0,3640.32,3634.85,3640.32,2247696.0
1753355460,3640.44,3645.56,3640.44,3644.8,6445204.0
1753355520,3644.8,3645.15,3640.53,3640.74,1784460.0
1753355580,3640.74,3642.69,3638.84,3640.57,871460.0
1753355640,3640.56,3644.98,3640.56,3643.24,1968934.0
1753355700,3643.24,3650.0,3642.0,3649.2,5394678.0
1753355760,3649.31,3651.56,3645.35,3645.35,5990040.0
1753355820,3645.05,3648.04,3643.02,3646.81,2958122.0
1753355880,3646.81,3652.15,3646.81,3652.15,2220464.0
1753355940,3652.14,3654.13,3648.37,3648.4,5726680.0
1753356000,3648.8,3648.8,3644.13,3647.43,2094640.0
1753356060,3647.15,3648.69,3644.6,3647.42,976520.0
1753356120,3647.41,3652.09,3645.39,3646.63,4204946.0
1753356180,3646.62,3646.62,3644.43,3645.96,958134.0
1753356240,3645.96,3649.77,3645.96,3648.52,870094.0
1753356300,3648.33,3648.33,3643.45,3646.16,918222.0
1753356360,3646.16,3648.78,3645.16,3648.76,1091688.0
1753356420,3648.76,3649.59,3646.34,3646.6,1331222.0
1753356480,3646.6,3647.66,3644.5,3644.5,511972.0
1753356540,3644.19,3644.7,3643.19,3643.97,1400370.0
1753356600,3643.97,3644.0,3641.08,3643.68,2134408.0
1753356660,3643.67,3644.99,3643.42,3644.34,609212.0
1753356720,3644.34,3648.0,3644.34,3647.4,1040362.0
1753356780,3647.4,3650.99,3645.61,3649.14,4350716.0
1753356840,3648.82,3651.41,3648.54,3651.41,1092456.0
1753356900,3651.58,3651.58,3647.1,3647.1,1054514.0
1753356960,3647.1,3649.47,3647.1,3648.78,419076.0
1753357020,3648.78,3649.86,3647.96,3649.58,753732.0
1753357080,3649.58,3649.58,3647.67,3648.79,353438.0
1753357140,3649.31,3650.34,3647.49,3649.13,1540662.0
1753357200,3649.13,3650.52,3647.99,3648.44,643844.0
1753357260,3648.53,3651.27,3648.53,3651.18,743964.0
1753357320,3651.18,3654.99,3651.18,3654.43,4528802.0
1753357380,3654.43,3654.72,3652.03,3654.45,1074842.0
1753357440,3654.45,3654.78,3653.06,3654.78,867510.0
1753357500,3654.58,3654.9,3650.21,3650.67,1598450.0
1753357560,3650.74,3653.78,3650.74,3652.23,492556.0
1753357620,3652.23,3652.23,3650.25,3650.85,569692.0
1753357680,3650.85,3652.03,3650.02,3652.03,550618.0
1753357740,3652.03,3652.03,3649.32,3650.7,964938.0
1753357800,3650.39,3654.37,3650.38,3654.37,994856.0
1753357860,3654.37,3656.72,3652.26,3656.71,2871110.0
1753357920,3656.71,3657.41,3654.54,3655.07,1022310.0
1753357980,3655.08,3658.72,3655.07,3656.72,2164650.0
1753358040,3656.72,3657.47,3654.19,3655.25,3036038.0
1753358100,3655.25,3659.32,3654.65,3659.28,2542340.0
1753358160,3659.27,3659.99,3656.2,3659.48,5639278.0
1753358220,3659.48,3659.48,3658.0,3658.04,1643490.0
1753358280,3658.03,3658.6,3657.26,3657.42,2383246.0
1753358340,3657.42,3657.42,3654.33,3654.33,1735244.0
1753358400,3654.32,3655.53,3654.17,3654.53,1736550.0
1753358460,3654.54,3657.61,3654.24,3656.83,3129338.0
1753358520,3656.84,3658.77,3656.24,3658.27,568418.0
1753358580,3658.27,3659.33,3656.6,3657.11,772056.0
1753358640,3657.1,3658.34,3657.1,3657.76,321898.0
1753358700,3657.76,3657.76,3650.3,3651.13,2017298.0
1753358760,3651.12,3654.57,3650.95,3653.32,1446520.0
1753358820,3653.32,3653.84,3652.01,3652.01,1074592.0
1753358880,3652.01,3652.01,3647.69,3647.98,1513150.0
1753358940,3648.1,3649.49,3647.51,3649.08,2214140.0
1753359000,3648.51,3650.68,3647.66,3648.14,901106.0
1753359060,3648.14,3648.43,3647.15,3647.41,877144.0
1753359120,3647.42,3647.42,3642.21,3642.48,2724036.0
1753359180,3642.65,3642.65,3636.8,3638.88,5302372.0
1753359240,3638.88,3643.32,3638.86,3643.32,2093238.0
1753359300,3643.6,3645.93,3640.38,3640.38,1822104.0
1753359360,3640.31,3641.15,3638.0,3638.27,1972678.0
1753359420,3638.28,3639.23,3637.01,3638.52,1509454.0
1753359480,3638.55,3638.56,3630.28,3633.65,4918142.0
1753359540,3633.53,3635.24,3633.36,3634.32,1425042.0
1753359600,3634.06,3639.36,3633.59,3639.36,1720380.0
1753359660,3639.36,3645.32,3639.08,3643.7,1887408.0
1753359720,3643.94,3646.09,3643.7,3645.43,1599850.0
1753359780,3645.43,3645.43,3639.59,3641.12,1016848.0
1753359840,3641.13,3643.16,3638.23,3641.69,990248.0
1753359900,3641.69,3644.99,3639.34,3644.99,2137440.0
1753359960,3644.99,3645.0,3638.19,3639.53,1067142.0
1753360020,3639.71,3643.45,3639.41,3643.07,776358.0
1753360080,3643.07,3644.98,3642.16,3644.98,863888.0
1753360140,3644.98,3645.54,3640.44,3643.75,1293726.0
1753360200,3643.4,3645.5,3640.75,3640.97,1639342.0
1753360260,3640.97,3642.73,3638.78,3638.78,705002.0
1753360320,3638.79,3641.97,3638.78,3640.12,569224.0
1753360380,3640.01,3640.02,3632.54,3637.5,1935678.0
1753360440,3637.5,3637.97,3634.45,3634.98,777792.0
1753360500,3635.05,3636.95,3624.53,3625.16,7113490.0
1753360560,3625.2,3632.03,3625.2,3629.56,1846430.0
1753360620,3629.71,3630.69,3627.68,3629.59,1770122.0
1753360680,3629.16,3634.69,3629.16,3631.36,1210588.0
1753360740,3631.37,3631.37,3625.01,3625.02,1573194.0
1753360800,3624.97,3625.99,3618.99,3625.99,4333652.0
1753360860,3625.73,3629.98,3624.84,3626.11,1297772.0
1753360920,3626.11,3628.38,3624.2,3624.21,1762878.0
1753360980,3624.02,3624.59,3621.46,3624.06,1161024.0
1753361040,3623.77,3627.46,3623.0,3623.91,718070.0
1753361100,3623.91,3627.91,3623.55,3627.91,996054.0
1753361160,3627.91,3630.96,3627.15,3629.73,1267190.0
1753361220,3629.72,3629.73,3620.42,3620.74,1923504.0
1753361280,3620.88,3627.34,3619.41,3627.34,1695728.0
1753361340,3627.34,3628.9,3624.77,3628.65,1107418.0
1753361400,3628.66,3630.66,3627.9,3628.06,665104.0
1753361460,3628.06,3628.51,3624.4,3624.4,977888.0
1753361520,3624.72,3628.2,3624.71,3628.19,633134.0
1753361580,3628.56,3628.84,3626.0,3628.16,370364.0
1753361640,3628.15,3628.16,3624.08,3625.43,865342.0
1753361700,3625.43,3630.49,3623.39,3629.03,555692.0
1753361760,3629.42,3633.28,3629.03,3633.28,1279538.0
1753361820,3633.28,3640.0,3633.0,3639.99,4716854.0
1753361880,3639.99,3644.99,3639.99,3643.1,2526660.0
1753361940,3643.04,3643.86,3640.66,3641.69,1342012.0
1753362000,3641.35,3645.0,3637.14,3637.14,3746612.0
1753362060,3637.21,3638.7,3636.67,3637.87,948862.0
1753362120,3637.88,3637.88,3634.48,3636.42,1089416.0
1753362180,3636.7,3641.75,3635.98,3640.83,1811772.0
1753362240,3640.83,3643.71,3640.31,3640.9,1052482.0
1753362300,3641.13,3641.13,3636.01,3638.37,763122.0
1753362360,3638.43,3642.99,3638.43,3642.99,675526.0
1753362420,3642.99,3647.4,3642.31,3643.76,2001712.0
1753362480,3643.58,3645.18,3641.59,3642.47,991566.0
1753362540,3642.47,3644.77,3641.63,3643.92,741154.0
1753362600,3643.92,3646.38,3642.25,3643.99,1068220.0
1753362660,3643.99,3643.99,3636.85,3637.57,642330.0
1753362720,3637.68,3641.41,3637.67,3641.02,560296.0
1753362780,3641.01,3646.27,3641.01,3646.26,785272.0
1753362840,3646.27,3646.27,3639.37,3641.49,793938.0
1753362900,3641.48,3643.94,3641.15,3642.65,429668.0
1753362960,3642.65,3642.89,3638.61,3638.61,694478.0
1753363020,3639.06,3641.19,3637.83,3639.13,597678.0
1753363080,3639.12,3642.03,3639.12,3639.99,487630.0
1753363140,3640.65,3644.47,3640.11,3643.76,485516.0
1753363200,3643.76,3645.0,3641.99,3644.99,684412.0
1753363260,3644.83,3644.98,3641.1,3642.09,540060.0
1753363320,3642.01,3648.98,3639.86,3640.03,2555108.0
1753363380,3640.02,3644.74,3640.02,3643.59,766486.0
1753363440,3643.33,3645.88,3641.44,3645.54,455872.0
1753363500,3645.38,3645.38,3642.01,3642.01,1332908.0
1753363560,3642.39,3643.26,3639.08,3641.51,780664.0
1753363620,3641.51,3644.8,3641.42,3644.67,675576.0
1753363680,3644.73,3649.6,3643.85,3645.99,2105842.0
1753363740,3645.99,3647.93,3644.6,3646.11,720048.0
1753363800,3645.55,3645.75,3639.28,3641.9,1545522.0
1753363860,3641.89,3641.89,3628.62,3637.02,5026762.0
1753363920,3636.22,3643.99,3635.25,3637.42,2568292.0
1753363980,3637.15,3640.33,3632.2,3635.12,1285404.0
1753364040,3635.38,3651.2,3634.54,3650.95,2822472.0
1753364100,3650.67,3654.86,3647.73,3648.15,5418818.0
1753364160,3647.81,3648.22,3641.06,3641.18,2374704.0
1753364220,3640.83,3649.54,3640.83,3648.86,2780776.0
1753364280,3648.87,3650.77,3636.35,3636.35,3072772.0
1753364340,3636.81,3640.84,3635.61,3638.01,2626972.0
1753364400,3637.9,3640.0,3634.71,3639.26,2327724.0
1753364460,3639.26,3641.95,3634.5,3641.94,1155296.0
1753364520,3642.3,3648.24,3642.3,3647.03,1991592.0
1753364580,3647.42,3647.68,3643.36,3647.64,1049598.0
1753364640,3646.74,3646.74,3641.44,3643.27,1416834.0
1753364700,3643.27,3648.81,3643.27,3646.22,1923504.0
1753364760,3646.23,3649.51,3645.52,3647.12,1801418.0
1753364820,3646.71,3653.76,3646.11,3653.76,1947570.0
1753364880,3653.39,3653.69,3647.7,3649.03,1698342.0
1753364940,3649.24,3651.14,3646.0,3648.45,913046.0
1753365000,3648.26,3648.99,3640.37,3642.62,1232282.0
1753365060,3642.61,3651.81,3642.61,3646.81,987810.0
1753365120,3646.8,3649.56,3643.19,3643.19,779090.0
1753365180,3643.06,3647.71,3642.02,3647.1,2058018.0
1753365240,3643.99,3643.99,3634.19,3636.95,4302222.0
1753365300,3636.95,3638.59,3633.09,3637.59,3037612.0
1753365360,3637.31,3638.86,3634.03,3635.2,1893362.0
1753365420,3635.2,3635.82,3630.09,3634.05,1686374.0
1753365480,3634.06,3634.3,3626.13,3629.19,2875626.0
1753365540,3629.39,3629.99,3627.08,3629.26,1523982.0
1753365600,3629.97,3630.58,3625.0,3625.0,3032044.0
1753365660,3625.0,3634.38,3623.0,3632.99,3018670.0
1753365720,3632.99,3633.13,3625.0,3633.08,3489386.0
1753365780,3632.97,3634.5,3631.0,3632.53,1246732.0
1753365840,3633.06,3640.24,3633.06,3637.96,2204250.0
1753365900,3638.09,3644.62,3638.09,3643.48,1450408.0
1753365960,3643.79,3648.28,3643.26,3643.59,2193528.0
1753366020,3643.59,3646.01,3642.09,3644.29,1411802.0
1753366080,3644.29,3645.85,3635.42,3635.42,2259618.0
1753366140,3635.19,3636.2,3625.77,3626.58,4347522.0
1753366200,3625.65,3631.99,3623.37,3631.99,3018560.0
1753366260,3631.46,3635.23,3626.6,3631.03,1865930.0
1753366320,3630.91,3630.91,3620.19,3620.33,3089474.0
1753366380,3620.03,3620.07,3614.01,3618.06,6719820.0
1753366440,3618.06,3622.0,3608.72,3621.67,4010612.0
1753366500,3621.48,3629.43,3618.71,3628.08,3194786.0
1753366560,3627.91,3628.0,3622.19,3626.68,2017716.0
1753366620,3626.49,3628.09,3618.91,3618.92,1504422.0
1753366680,3618.94,3630.77,3618.92,3630.56,2590908.0
1753366740,3630.56,3632.41,3627.84,3630.74,2591344.0
1753366800,3630.75,3630.75,3622.79,3627.57,1623106.0
1753366860,3627.57,3634.5,3627.57,3633.6,1890462.0
1753366920,3633.61,3633.61,3628.63,3630.62,1507772.0
1753366980,3630.62,3631.46,3624.58,3624.7,652518.0
1753367040,3624.69,3630.91,3623.97,3630.91,1136038.0
1753367100,3631.06,3642.49,3630.43,3642.49,2585152.0
1753367160,3642.02,3644.97,3640.42,3643.19,3352960.0
1753367220,3643.19,3646.64,3641.6,3644.32,2161344.0
1753367280,3644.63,3650.38,3644.63,3648.45,3915112.0
1753367340,3648.45,3648.45,3643.7,3645.74,1872262.0
1753367400,3645.74,3656.99,3644.16,3656.16,6354686.0
1753367460,3656.16,3668.04,3656.16,3660.36,18332940.0
1753367520,3660.84,3665.0,3655.23,3655.24,5135650.0
1753367580,3655.44,3663.78,3655.44,3662.98,4120726.0
1753367640,3662.98,3672.71,3661.86,3672.19,12186784.0
1753367700,3672.2,3677.99,3669.53,3677.64,10868028.0
1753367760,3677.53,3684.16,3674.73,3684.16,13810198.0
1753367820,3683.54,3690.94,3683.2,3689.18,14831598.0
1753367880,3689.18,3692.64,3686.1,3690.0,8456812.0
1753367940,3690.02,3692.29,3690.01,3691.76,6073606.0
1753368000,3691.73,3691.73,3688.53,3689.81,4836740.0
1753368060,3689.74,3693.05,3684.6,3685.03,6182372.0
1753368120,3685.03,3685.03,3677.37,3681.97,9145156.0
1753368180,3682.08,3691.94,3680.66,3691.35,5460962.0
1753368240,3691.18,3691.61,3688.02,3688.66,2169690.0
1753368300,3688.55,3692.07,3688.35,3692.07,1994514.0
1753368360,3692.17,3694.99,3690.97,3691.98,4974636.0
1753368420,3691.98,3695.51,3691.98,3695.3,3691324.0
1753368480,3695.71,3697.94,3693.63,3697.11,4915398.0
1753368540,3697.11,3711.12,3696.29,3709.36,23100744.0
1753368600,3710.64,3711.81,3708.6,3711.73,12048804.0
1753368660,3711.52,3715.97,3711.01,3712.7,8226540.0
1753368720,3711.62,3716.1,3710.74,3716.09,5800124.0
1753368780,3716.07,3725.55,3715.39,3723.29,13797284.0
1753368840,3723.6,3727.0,3722.23,3726.54,10654318.0
1753368900,3726.27,3727.0,3722.72,3725.01,10964044.0
1753368960,3725.0,3729.61,3725.0,3729.6,5583792.0
1753369020,3729.07,3729.85,3727.42,3728.57,4441634.0
1753369080,3728.57,3733.99,3728.0,3733.94,8451898.0
1753369140,3733.86,3737.22,3732.83,3733.89,7095704.0
1753369200,3733.88,3744.07,3733.88,3742.53,9665900.0
1753369260,3742.09,3742.73,3729.4,3731.9,11676780.0
1753369320,3731.68,3738.64,3728.66,3729.56,8107914.0
1753369380,3729.07,3738.73,3728.02,3738.6,4935918.0
1753369440,3738.6,3744.35,3733.65,3738.68,6695056.0
1753369500,3738.68,3739.3,3734.76,3738.12,2943906.0
1753369560,3737.82,3742.63,3736.32,3742.63,4016356.0
1753369620,3742.32,3747.0,3742.15,3744.97,7719720.0
1753369680,3744.94,3752.72,3744.03,3750.86,7278038.0
1753369740,3750.85,3752.78,3746.13,3752.01,7672604.0
1753369800,3752.01,3758.72,3751.99,3754.81,10099052.0
1753369860,3754.15,3754.44,3744.22,3748.05,10522352.0
1753369920,3748.14,3755.49,3748.01,3755.49,4772622.0
1753369980,3754.43,3774.56,3754.02,3769.36,14703742.0
1753370040,3769.38,3770.64,3762.92,3765.49,10724024.0
1753370100,3765.4,3765.4,3753.0,3753.01,10204142.0
1753370160,3752.9,3753.52,3748.8,3749.68,6978054.0
1753370220,3748.82,3751.68,3748.23,3748.7,5074486.0
1753370280,3748.7,3753.23,3748.07,3752.88,4574518.0
1753370340,3752.48,3754.26,3749.55,3749.65,3397340.0
1753370400,3749.55,3751.79,3743.64,3743.64,6783208.0
1753370460,3743.65,3743.98,3727.4,3738.08,18741480.0
1753370520,3738.08,3738.67,3734.73,3737.8,5330462.0
1753370580,3737.63,3737.63,3732.94,3737.62,4933414.0
1753370640,3737.19,3737.19,3732.56,3734.78,3690986.0
1753370700,3734.85,3746.68,3734.85,3740.75,6863956.0
1753370760,3740.83,3746.75,3739.25,3742.35,4406302.0
1753370820,3742.99,3743.41,3737.32,3741.03,3464266.0
1753370880,3741.24,3743.65,3738.59,3741.34,3273338.0
1753370940,3740.53,3740.53,3736.97,3737.21,1810646.0
1753371000,3737.21,3738.28,3731.0,3731.01,3553040.0
1753371060,3731.01,3732.41,3720.0,3726.2,7667430.0
1753371120,3726.18,3726.18,3715.03,3716.51,10018762.0
1753371180,3716.5,3718.66,3708.8,3718.66,11204040.0
1753371240,3718.65,3720.61,3715.0,3716.48,4352954.0
1753371300,3715.83,3742.38,3715.82,3729.26,10841722.0
1753371360,3728.9,3728.9,3719.49,3719.69,3771706.0
1753371420,3720.1,3724.18,3715.39,3723.9,3012158.0
1753371480,3722.79,3725.61,3720.65,3723.76,2652114.0
1753371540,3723.76,3727.5,3721.0,3727.5,1213310.0
1753371600,3728.97,3741.04,3727.79,3739.53,5988956.0
1753371660,3739.72,3744.57,3738.37,3741.63,7332182.0
1753371720,3741.64,3741.64,3733.7,3735.55,4240132.0
1753371780,3736.52,3738.13,3730.55,3731.73,2205686.0
1753371840,3731.73,3736.6,3731.73,3734.16,1963874.0
1753371900,3734.16,3741.86,3731.71,3741.86,2127492.0
1753371960,3741.8,3741.8,3733.87,3734.53,1352290.0
1753372020,3735.21,3737.99,3730.83,3734.39,1387334.0
1753372080,3734.39,3738.69,3734.38,3736.51,1239262.0
1753372140,3736.52,3742.27,3736.01,3741.99,2371002.0
1753372200,3741.99,3742.41,3738.53,3740.07,2013264.0
1753372260,3740.07,3741.95,3738.45,3740.16,2877624.0
1753372320,3740.16,3741.68,3737.85,3739.53,1479740.0
1753372380,3739.53,3739.53,3734.27,3734.27,1306682.0
1753372440,3734.26,3735.38,3732.77,3733.5,1079632.0
1753372500,3733.5,3733.5,3724.14,3724.14,5703976.0
1753372560,3724.38,3724.74,3718.31,3722.92,4299996.0
1753372620,3722.91,3728.85,3722.91,3728.72,1254200.0
1753372680,3728.56,3729.7,3726.67,3729.34,984454.0
1753372740,3729.71,3730.96,3729.06,3730.39,1143888.0
1753372800,3730.46,3731.03,3724.76,3724.76,2709552.0
1753372860,3724.53,3727.76,3723.09,3723.11,2490070.0
1753372920,3723.11,3724.99,3722.4,3724.82,1457550.0
1753372980,3724.81,3724.82,3720.78,3723.25,1637850.0
1753373040,3722.8,3722.95,3719.28,3721.15,2339806.0
1753373100,3721.82,3722.84,3715.49,3715.49,2972068.0
1753373160,3715.66,3723.72,3712.3,3721.15,4021162.0
1753373220,3721.08,3721.08,3715.08,3715.27,2218604.0
1753373280,3715.33,3715.99,3712.79,3715.99,3175688.0
1753373340,3716.3,3721.23,3716.07,3719.24,1351532.0
1753373400,3718.8,3718.8,3714.16,3714.96,1595250.0
1753373460,3715.32,3717.35,3713.9,3716.22,1403192.0
1753373520,3716.39,3716.39,3713.52,3714.6,1391566.0
1753373580,3714.6,3714.6,3706.97,3710.93,6154530.0
1753373640,3710.94,3717.08,3710.34,3710.35,1710736.0
1753373700,3710.35,3711.54,3705.23,3706.52,3475724.0
1753373760,3706.09,3709.45,3702.78,3707.71,4146642.0
1753373820,3707.53,3712.0,3704.65,3711.63,2534780.0
1753373880,3711.63,3718.38,3709.1,3718.38,2820344.0
1753373940,3717.99,3719.64,3714.1,3714.5,2585686.0
1753374000,3715.08,3718.5,3714.28,3717.32,1124644.0
1753374060,3717.32,3720.93,3717.32,3717.71,1889954.0
1753374120,3717.71,3718.64,3710.9,3711.0,1386046.0
1753374180,3711.81,3714.85,3704.26,3713.88,4157694.0
1753374240,3712.44,3714.42,3709.5,3710.23,1121120.0
1753374300,3710.21,3711.83,3704.16,3707.6,1983438.0
1753374360,3707.18,3708.94,3697.66,3698.82,4879394.0
1753374420,3699.79,3702.91,3698.25,3701.7,6404536.0
1753374480,3701.7,3701.7,3693.4,3693.8,5422164.0
1753374540,3693.8,3694.22,3690.85,3691.6,5217004.0
1753374600,3691.6,3698.53,3691.41,3698.04,4284816.0
1753374660,3698.04,3698.04,3693.43,3695.43,2475594.0
1753374720,3695.43,3696.42,3685.16,3685.47,7406592.0
1753374780,3685.55,3691.67,3683.07,3683.69,7057052.0
1753374840,3683.55,3688.91,3683.55,3687.9,3664382.0
1753374900,3687.9,3687.9,3680.75,3680.82,4024586.0
1753374960,3680.74,3683.5,3678.14,3678.14,5685914.0
1753375020,3678.48,3678.5,3674.28,3675.63,7039588.0
1753375080,3675.63,3678.72,3673.87,3673.87,3293630.0
1753375140,3674.35,3685.65,3674.35,3682.01,6492914.0
1753375200,3681.2,3684.88,3679.1,3680.82,4233402.0
1753375260,3680.78,3681.13,3673.51,3678.42,2717512.0
1753375320,3678.62,3682.98,3676.38,3682.98,2477500.0
1753375380,3682.79,3682.98,3675.0,3675.0,2001232.0
1753375440,3675.0,3679.56,3672.27,3673.27,3052272.0
1753375500,3672.42,3676.33,3664.35,3676.33,10916976.0
1753375560,3675.83,3680.0,3672.98,3679.63,4166052.0
1753375620,3679.49,3680.51,3676.22,3677.25,2581196.0
1753375680,3677.24,3678.79,3673.01,3676.37,1887318.0
1753375740,3676.48,3684.07,3675.04,3681.96,3834300.0
1753375800,3682.45,3687.2,3681.8,3683.72,4544994.0
1753375860,3683.62,3689.67,3682.0,3688.97,4073684.0
1753375920,3689.12,3691.52,3686.0,3686.0,4448308.0
1753375980,3685.69,3688.93,3685.38,3685.59,1671778.0
1753376040,3685.59,3689.76,3685.59,3688.56,1330678.0
1753376100,3688.57,3689.25,3687.35,3687.35,931924.0
1753376160,3687.36,3687.36,3680.89,3681.26,4138214.0
1753376220,3681.41,3683.01,3680.62,3680.62,1247808.0
1753376280,3680.0,3684.43,3675.42,3684.09,3250306.0
1753376340,3684.14,3687.93,3684.01,3686.22,1881300.0
1753376400,3686.22,3686.49,3681.77,3682.95,2156750.0
1753376460,3682.33,3688.15,3682.33,3688.15,1615548.0
1753376520,3688.15,3689.99,3687.11,3688.36,1874332.0
1753376580,3688.36,3694.97,3688.36,3694.75,3608514.0
1753376640,3694.75,3706.78,3693.48,3706.54,10397138.0
1753376700,3706.55,3707.22,3700.49,3702.04,5475448.0
1753376760,3702.04,3703.14,3698.25,3699.09,3457166.0
1753376820,3699.7,3702.77,3699.18,3700.77,2292782.0
1753376880,3700.77,3705.26,3700.18,3703.01,3559692.0
1753376940,3703.11,3705.04,3702.11,3702.42,3037482.0
1753377000,3702.42,3703.49,3700.46,3703.4,1593704.0
1753377060,3703.39,3707.99,3702.95,3707.62,2749452.0
1753377120,3707.62,3712.93,3707.62,3710.2,5098696.0
1753377180,3710.2,3717.0,3708.73,3713.26,5518848.0
1753377240,3713.26,3713.97,3710.21,3710.21,2117052.0
1753377300,3710.01,3715.98,3708.58,3713.63,3698638.0
1753377360,3713.17,3713.38,3698.51,3698.51,5836114.0
1753377420,3698.72,3706.11,3698.72,3706.11,2373782.0
1753377480,3706.31,3708.06,3704.49,3705.43,1197972.0
1753377540,3705.44,3710.04,3704.63,3709.09,1473018.0
1753377600,3708.7,3709.65,3707.11,3709.64,665738.0
1753377660,3709.64,3712.24,3709.61,3710.88,995864.0
1753377720,3710.88,3715.38,3710.33,3714.67,1204626.0
1753377780,3714.37,3716.58,3713.18,3716.58,1124308.0
1753377840,3715.92,3718.5,3715.92,3717.48,2137752.0
1753377900,3717.48,3717.49,3711.25,3713.99,2493992.0
1753377960,3713.99,3715.43,3712.28,3712.67,865394.0
1753378020,3713.39,3716.15,3712.97,3715.4,852218.0
1753378080,3715.39,3715.48,3709.99,3710.77,1211778.0
1753378140,3710.77,3712.43,3707.14,3707.48,1504048.0
1753378200,3707.48,3712.03,3707.47,3711.57,1641666.0
1753378260,3711.81,3717.3,3711.57,3717.29,1854750.0
1753378320,3717.29,3717.79,3713.91,3717.04,1832478.0
1753378380,3717.04,3719.07,3716.37,3717.39,1259936.0
1753378440,3717.39,3718.49,3716.33,3717.14,689708.0
1753378500,3717.14,3718.0,3715.0,3717.99,821782.0
1753378560,3717.99,3721.72,3716.34,3721.39,1825468.0
1753378620,3721.39,3721.39,3716.68,3719.55,921802.0
1753378680,3719.55,3724.09,3719.55,3723.89,1641232.0
1753378740,3723.89,3726.65,3721.15,3725.61,2243680.0
1753378800,3726.22,3726.22,3721.77,3722.3,1520292.0
1753378860,3722.3,3724.1,3722.0,3722.0,1142768.0
1753378920,3722.0,3723.69,3720.24,3723.62,823484.0
1753378980,3723.61,3727.32,3722.96,3727.08,851270.0
1753379040,3727.13,3727.29,3726.14,3726.98,1406480.0
1753379100,3726.64,3727.18,3725.01,3727.17,996372.0
1753379160,3727.24,3728.89,3725.99,3728.1,1261214.0
1753379220,3728.11,3729.56,3726.51,3729.1,1060786.0
1753379280,3728.32,3730.75,3727.87,3730.0,1512238.0
1753379340,3730.0,3730.3,3727.25,3729.01,1413376.0
1753379400,3729.02,3729.26,3726.08,3728.5,1703624.0
1753379460,3728.51,3728.76,3726.29,3726.29,743072.0
1753379520,3726.67,3729.7,3726.29,3728.78,2146266.0
1753379580,3728.78,3730.42,3728.05,3730.41,791940.0
1753379640,3730.41,3733.03,3730.41,3732.78,1641420.0
1753379700,3732.78,3733.08,3730.0,3730.35,998586.0
1753379760,3730.35,3730.63,3727.15,3727.43,1216602.0
1753379820,3727.16,3727.16,3720.34,3720.82,2427116.0
1753379880,3720.61,3724.14,3718.88,3724.14,3150962.0
1753379940,3723.31,3723.82,3722.04,3723.81,1428170.0
1753380000,3723.82,3723.82,3714.56,3714.69,2479384.0
1753380060,3714.71,3720.0,3714.69,3720.0,1971428.0
1753380120,3720.5,3720.5,3715.36,3717.01,3018670.0
1753380180,3717.01,3717.02,3710.97,3712.55,3726584.0
1753380240,3712.55,3714.65,3710.81,3712.52,1514564.0
1753380300,3712.8,3722.43,3712.72,3722.26,3424948.0
1753380360,3722.27,3728.88,3721.1,3728.15,1348840.0
1753380420,3727.78,3729.88,3725.31,3728.01,1796334.0
1753380480,3728.0,3732.19,3726.96,3730.77,2762680.0
1753380540,3730.77,3731.82,3729.21,3730.01,1418952.0
1753380600,3730.01,3734.99,3730.01,3734.43,2849584.0
1753380660,3734.77,3736.88,3733.39,3733.74,2912910.0
1753380720,3733.74,3734.76,3731.01,3731.61,1773928.0
1753380780,3731.44,3734.0,3731.23,3731.94,602540.0
1753380840,3731.94,3731.94,3727.94,3729.88,818910.0
1753380900,3730.23,3732.68,3727.5,3727.5,963870.0
1753380960,3727.5,3731.9,3727.5,3730.06,658890.0
1753381020,3730.06,3730.56,3724.88,3726.71,1966192.0
1753381080,3726.71,3727.62,3723.14,3726.28,1788192.0
1753381140,3726.27,3728.15,3725.12,3727.73,458056.0
1753381200,3727.74,3732.26,3727.74,3731.49,1126944.0
1753381260,3731.88,3733.99,3731.47,3733.53,629614.0
1753381320,3733.52,3733.53,3727.04,3729.17,981628.0
1753381380,3729.16,3729.17,3724.24,3724.24,1265954.0
1753381440,3724.41,3727.0,3724.41,3726.55,477330.0
1753381500,3726.17,3729.44,3725.53,3728.87,659532.0
1753381560,3728.67,3730.57,3727.61,3730.57,501110.0
1753381620,3730.4,3730.57,3726.99,3730.09,647292.0
1753381680,3730.09,3732.23,3728.93,3729.67,444162.0
1753381740,3729.67,3733.32,3729.67,3733.15,393418.0
1753381800,3732.55,3734.59,3731.48,3734.08,696882.0
1753381860,3734.08,3738.08,3732.61,3735.41,3457230.0
1753381920,3735.38,3735.73,3727.01,3730.16,1805006.0
1753381980,3730.33,3733.67,3729.18,3732.56,1473126.0
1753382040,3732.56,3738.22,3731.72,3735.71,2216092.0
1753382100,3735.66,3735.66,3728.02,3729.23,1804202.0
1753382160,3729.23,3736.63,3729.23,3735.56,752602.0
1753382220,3735.46,3737.91,3733.78,3737.91,900306.0
1753382280,3737.62,3739.27,3734.72,3735.26,2070578.0
1753382340,3735.26,3738.5,3734.0,3738.28,1303964.0
1753382400,3738.41,3741.36,3738.01,3738.01,2137136.0
1753382460,3738.01,3738.52,3734.7,3735.83,571432.0
1753382520,3735.83,3736.65,3732.58,3734.91,1629062.0
1753382580,3734.91,3736.64,3733.74,3734.74,691434.0
1753382640,3734.26,3735.84,3732.74,3735.57,1917626.0
1753382700,3735.56,3740.07,3735.56,3735.65,1196888.0
1753382760,3735.65,3738.6,3733.0,3738.48,1122678.0
1753382820,3738.49,3738.77,3736.56,3738.77,749350.0
1753382880,3738.77,3743.24,3738.67,3742.87,1820292.0
1753382940,3742.36,3743.01,3740.09,3742.64,727392.0
1753383000,3742.77,3742.77,3739.63,3739.66,724952.0
1753383060,3739.58,3746.95,3738.52,3745.13,2244766.0
1753383120,3745.13,3746.6,3742.98,3744.97,1837484.0
1753383180,3744.97,3747.0,3743.73,3746.13,967122.0
1753383240,3745.99,3747.99,3745.58,3747.14,1659628.0
1753383300,3746.22,3748.01,3745.4,3748.0,969312.0
1753383360,3748.01,3749.75,3745.05,3745.05,1708768.0
1753383420,3745.32,3746.28,3742.63,3743.05,918850.0
1753383480,3743.04,3743.04,3737.1,3739.45,1861112.0
1753383540,3739.45,3741.35,3739.41,3739.9,703632.0
1753383600,3739.91,3740.94,3737.25,3740.82,1075390.0
1753383660,3740.82,3743.27,3739.73,3742.71,456162.0
1753383720,3742.7,3748.62,3741.81,3747.86,1395120.0
1753383780,3747.86,3749.99,3741.68,3741.68,2795266.0
1753383840,3741.04,3748.57,3741.04,3748.57,2614464.0
1753383900,3748.57,3753.64,3747.6,3751.14,4084026.0
1753383960,3751.14,3751.14,3743.0,3745.46,1159824.0
1753384020,3745.46,3748.01,3744.65,3746.35,800906.0
1753384080,3746.36,3746.99,3744.13,3744.86,1225462.0
1753384140,3744.29,3749.82,3744.29,3745.34,1366236.0
1753384200,3745.34,3748.65,3741.69,3741.69,879336.0
1753384260,3741.86,3745.78,3741.86,3743.83,754914.0
1753384320,3743.82,3745.3,3741.48,3745.3,1516902.0
1753384380,3745.3,3746.77,3744.74,3744.74,544816.0
1753384440,3745.77,3748.16,3745.49,3747.06,760626.0
1753384500,3746.98,3748.18,3745.59,3748.18,419000.0
1753384560,3748.38,3748.61,3745.26,3747.04,493094.0
1753384620,3747.04,3748.74,3746.57,3748.2,678736.0
1753384680,3748.2,3748.44,3745.2,3747.11,952838.0
1753384740,3747.15,3749.21,3747.15,3748.94,677810.0
1753384800,3748.63,3751.14,3747.0,3749.89,789970.0
1753384860,3749.89,3749.89,3747.63,3748.9,509454.0
1753384920,3748.91,3750.8,3748.9,3750.6,1348050.0
1753384980,3750.6,3751.23,3748.76,3749.42,2093100.0
1753385040,3749.42,3750.05,3739.11,3739.98,6468710.0
1753385100,3739.98,3741.11,3732.96,3733.56,8144218.0
1753385160,3733.57,3738.54,3732.67,3738.54,2715890.0
1753385220,3738.54,3738.54,3726.21,3728.15,8500782.0
1753385280,3728.19,3732.93,3727.68,3730.82,2627076.0
1753385340,3730.86,3734.46,3730.01,3734.43,1277604.0
1753385400,3734.43,3735.64,3728.73,3730.63,2976122.0
1753385460,3730.63,3731.71,3728.01,3728.01,955824.0
1753385520,3727.59,3731.42,3727.25,3731.42,1750600.0
1753385580,3730.93,3734.09,3728.74,3734.09,1472530.0
1753385640,3734.08,3735.53,3733.17,3734.4,809104.0
1753385700,3734.38,3734.38,3731.4,3732.73,678174.0
1753385760,3732.74,3732.74,3728.67,3728.67,683996.0
1753385820,3729.1,3731.58,3728.98,3728.98,1173488.0
1753385880,3728.98,3729.32,3721.91,3724.47,1982676.0
1753385940,3724.55,3726.52,3723.01,3725.84,1482782.0
1753386000,3726.31,3726.87,3723.04,3723.04,1024218.0
1753386060,3723.53,3724.27,3721.06,3721.84,2247386.0
1753386120,3721.85,3721.96,3719.11,3721.64,2313174.0
1753386180,3721.83,3726.37,3721.83,3725.63,974268.0
1753386240,3725.87,3726.38,3723.91,3726.38,532130.0
1753386300,3726.37,3727.6,3723.56,3723.97,971764.0
1753386360,3724.3,3724.3,3721.93,3723.37,582078.0
1753386420,3723.37,3732.46,3723.37,3732.46,1321886.0
1753386480,3732.38,3736.42,3728.28,3729.7,3780292.0
1753386540,3729.7,3733.47,3729.7,3732.45,597812.0
1753386600,3731.61,3743.67,3731.61,3743.05,2448276.0
1753386660,3742.34,3743.05,3740.42,3742.25,1335352.0
1753386720,3742.26,3742.95,3739.33,3742.95,1044252.0
1753386780,3742.94,3743.0,3729.17,3731.14,10163834.0
1753386840,3731.23,3734.23,3731.23,3732.15,913464.0
1753386900,3732.15,3734.33,3730.38,3731.68,1574116.0
1753386960,3731.96,3734.49,3730.93,3734.37,765414.0
1753387020,3734.37,3735.0,3729.93,3734.99,3470652.0
1753387080,3735.0,3735.96,3731.25,3733.6,2210742.0
1753387140,3733.5,3733.97,3728.31,3731.04,2289684.0
1753387200,3730.59,3733.53,3723.63,3725.2,3203442.0
1753387260,3725.2,3725.99,3722.08,3722.59,1490984.0
1753387320,3722.59,3724.92,3721.7,3724.92,1221312.0
1753387380,3724.92,3726.46,3723.63,3725.34,779944.0
1753387440,3725.33,3725.34,3722.14,3722.46,520898.0
1753387500,3722.01,3728.3,3722.01,3728.3,750978.0
1753387560,3728.33,3734.49,3728.33,3734.49,1691418.0
1753387620,3734.2,3738.38,3734.2,3734.37,1237632.0
1753387680,3733.78,3734.32,3731.25,3731.26,569102.0
1753387740,3731.26,3732.01,3725.48,3726.35,1128574.0
1753387800,3726.35,3731.24,3726.35,3730.11,789454.0
1753387860,3729.9,3729.94,3728.01,3729.24,267974.0
1753387920,3729.24,3729.24,3727.41,3728.11,473320.0
1753387980,3728.11,3733.85,3727.67,3732.72,1167150.0
1753388040,3732.71,3733.44,3729.07,3730.09,660808.0
1753388100,3730.44,3731.69,3729.96,3731.69,426454.0
1753388160,3731.68,3732.99,3730.5,3730.51,305428.0
1753388220,3730.94,3731.26,3728.6,3729.34,313192.0
1753388280,3729.34,3729.34,3727.22,3727.94,1084056.0
1753388340,3727.95,3728.71,3725.82,3725.82,722472.0
1753388400,3725.83,3725.83,3722.49,3722.99,2084998.0
1753388460,3723.22,3724.87,3721.58,3724.11,504272.0
1753388520,3724.11,3728.16,3724.03,3727.36,338602.0
1753388580,3727.37,3727.44,3725.75,3726.56,320572.0
1753388640,3726.56,3727.16,3723.62,3723.63,270988.0
1753388700,3723.62,3731.0,3723.62,3730.72,386520.0
1753388760,3730.56,3732.01,3730.55,3732.01,376214.0
1753388820,3732.0,3733.4,3730.78,3733.39,390192.0
1753388880,3733.41,3737.06,3733.17,3735.78,1024408.0
1753388940,3735.77,3737.6,3735.71,3736.64,646288.0
1753389000,3736.65,3736.99,3732.58,3736.99,1303622.0
1753389060,3736.99,3737.0,3732.19,3734.65,349626.0
1753389120,3734.65,3738.09,3733.04,3735.14,1458460.0
1753389180,3735.14,3735.77,3728.4,3729.78,2322074.0
1753389240,3729.77,3731.0,3728.0,3730.99,647962.0
1753389300,3731.0,3734.1,3730.99,3732.49,427964.0
1753389360,3732.49,3735.52,3731.73,3735.51,356304.0
1753389420,3735.51,3735.52,3732.93,3733.54,447336.0
1753389480,3733.54,3736.75,3732.88,3735.99,357240.0
1753389540,3735.99,3736.74,3735.35,3736.57,254078.0
1753389600,3736.55,3738.46,3736.47,3736.47,325728.0
1753389660,3736.47,3736.47,3732.77,3732.82,517844.0
1753389720,3732.81,3732.82,3729.44,3730.93,953862.0
1753389780,3730.93,3734.61,3730.93,3734.6,216072.0
1753389840,3734.34,3734.46,3732.71,3732.71,169494.0
1753389900,3733.19,3735.95,3732.6,3735.72,351454.0
1753389960,3735.72,3737.76,3735.42,3737.18,359548.0
1753390020,3737.17,3737.93,3732.34,3732.35,604766.0
1753390080,3732.34,3736.68,3731.29,3735.68,210956.0
1753390140,3735.67,3735.68,3732.38,3732.99,370814.0
1753390200,3732.92,3733.0,3731.66,3732.81,248728.0
1753390260,3732.8,3733.2,3731.67,3732.43,250200.0
1753390320,3732.43,3735.0,3732.42,3734.99,588952.0
1753390380,3734.99,3737.37,3734.99,3737.36,508126.0
1753390440,3737.16,3741.65,3737.15,3739.78,909138.0
1753390500,3739.45,3740.07,3738.44,3739.14,461888.0
1753390560,3739.15,3739.15,3733.17,3734.29,1044538.0
1753390620,3734.29,3737.49,3734.29,3736.52,323386.0
1753390680,3736.52,3736.99,3734.34,3736.0,647990.0
1753390740,3736.28,3736.97,3733.78,3733.78,515132.0
1753390800,3733.78,3736.66,3733.78,3735.95,305158.0
1753390860,3735.95,3736.99,3734.44,3735.77,540562.0
1753390920,3735.77,3741.46,3735.77,3741.46,818822.0
1753390980,3741.18,3741.18,3737.78,3737.78,531868.0
1753391040,3737.78,3740.04,3737.78,3739.42,494500.0
1753391100,3739.3,3739.77,3737.35,3738.67,926094.0
1753391160,3738.67,3741.36,3738.67,3740.8,419816.0
1753391220,3740.75,3741.03,3738.99,3739.0,852250.0
1753391280,3739.0,3739.0,3735.27,3736.67,421770.0
1753391340,3736.67,3738.24,3735.57,3735.92,598562.0
1753391400,3735.91,3736.39,3726.62,3726.62,4098972.0
1753391460,3726.8,3727.49,3724.35,3724.99,1464006.0
1753391520,3724.99,3726.61,3724.16,3726.61,987066.0
1753391580,3726.98,3729.37,3726.98,3728.9,1107318.0
1753391640,3728.91,3730.0,3727.88,3730.0,998896.0
1753391700,3730.0,3732.41,3727.71,3727.98,808536.0
1753391760,3727.98,3727.98,3724.41,3724.69,1002174.0
1753391820,3724.69,3726.6,3724.69,3726.6,437504.0
1753391880,3726.6,3726.62,3723.47,3723.47,638624.0
1753391940,3723.47,3724.98,3722.18,3722.18,1465636.0
1753392000,3722.19,3723.3,3716.34,3720.06,3119084.0
1753392060,3720.06,3723.56,3718.36,3723.56,1011446.0
1753392120,3723.56,3723.89,3721.39,3723.29,773708.0
1753392180,3723.3,3725.62,3722.65,3725.62,227894.0
1753392240,3725.86,3726.39,3723.69,3723.7,364726.0
1753392300,3723.69,3729.18,3723.13,3729.18,965514.0
1753392360,3729.26,3734.41,3729.26,3734.41,881566.0
1753392420,3734.4,3734.41,3730.06,3730.31,598942.0
1753392480,3730.32,3730.32,3720.0,3720.0,1281100.0
1753392540,3719.37,3719.55,3716.28,3717.79,1625216.0
1753392600,3717.79,3717.8,3715.57,3716.6,1442112.0
1753392660,3716.6,3716.6,3710.0,3711.04,4116278.0
1753392720,3711.04,3717.73,3710.93,3717.27,2001100.0
1753392780,3717.27,3717.27,3713.76,3713.76,962344.0
1753392840,3713.76,3713.76,3710.52,3712.21,789000.0
1753392900,3712.32,3714.51,3712.32,3713.75,633576.0
1753392960,3713.74,3717.4,3713.74,3717.39,397404.0
1753393020,3717.39,3717.39,3713.15,3714.5,422630.0
1753393080,3714.5,3714.5,3712.46,3713.31,347186.0
1753393140,3713.31,3717.63,3713.31,3715.75,409230.0
1753393200,3715.76,3719.81,3715.63,3719.81,920448.0
1753393260,3719.81,3720.46,3716.83,3718.45,1212222.0
1753393320,3718.45,3718.46,3718.08,3718.46,137810.0
1753393380,3718.46,3723.33,3718.45,3723.32,1503818.0
1753393440,3723.21,3729.82,3723.21,3725.28,2598864.0
1753393500,3725.51,3728.41,3725.51,3728.01,488310.0
1753393560,3728.01,3728.08,3726.3,3726.3,802812.0
1753393620,3726.07,3726.07,3718.71,3723.31,2013064.0
1753393680,3723.31,3725.69,3723.31,3725.68,943876.0
1753393740,3725.67,3725.68,3719.34,3721.05,617170.0
1753393800,3721.05,3722.56,3720.68,3720.69,107876.0
1753393860,3720.67,3725.0,3718.63,3724.99,1318324.0
1753393920,3724.99,3725.87,3723.1,3723.1,553860.0
1753393980,3723.1,3726.25,3721.41,3723.95,666188.0
1753394040,3723.83,3725.81,3722.31,3724.5,1099378.0
1753394100,3723.6,3725.1,3722.68,3725.09,525380.0
1753394160,3725.09,3726.96,3723.34,3724.19,1553230.0
1753394220,3724.19,3724.24,3722.23,3723.96,879742.0
1753394280,3723.96,3725.24,3723.63,3725.0,927892.0
1753394340,3725.0,3725.43,3723.78,3724.7,752722.0
1753394400,3724.7,3725.17,3718.12,3724.3,4980666.0
1753394460,3724.31,3726.76,3724.31,3725.55,623912.0
1753394520,3725.54,3725.71,3721.81,3722.44,624864.0
1753394580,3722.44,3729.52,3722.26,3729.52,1276834.0
1753394640,3729.81,3729.82,3724.14,3724.37,722570.0
1753394700,3724.66,3724.98,3719.84,3723.24,604724.0
1753394760,3723.24,3723.24,3716.86,3716.86,706260.0
1753394820,3716.5,3716.6,3711.47,3711.47,1036904.0
1753394880,3711.47,3711.76,3707.66,3708.82,3199508.0
1753394940,3708.71,3709.49,3707.83,3708.28,712242.0
1753395000,3707.76,3712.26,3707.76,3710.23,877704.0
1753395060,3710.24,3711.85,3708.8,3710.5,569682.0
1753395120,3710.26,3710.26,3702.23,3703.26,3498636.0
1753395180,3703.26,3704.2,3701.41,3702.77,1399210.0
1753395240,3702.78,3703.38,3700.0,3703.03,1890560.0
1753395300,3703.02,3706.49,3703.02,3704.7,1352908.0
1753395360,3704.58,3707.28,3704.38,3706.64,645320.0
1753395420,3706.55,3706.84,3702.38,3702.38,497920.0
1753395480,3703.08,3707.96,3703.07,3707.86,601142.0
1753395540,3708.25,3713.31,3706.47,3713.12,515294.0
1753395600,3715.0,3720.47,3714.06,3715.68,6071878.0
1753395660,3715.68,3716.74,3710.19,3710.19,1538128.0
1753395720,3710.3,3712.14,3709.28,3710.74,513722.0
1753395780,3710.42,3711.42,3709.03,3709.55,295628.0
1753395840,3709.05,3715.16,3707.85,3714.57,2074472.0
1753395900,3714.56,3714.57,3711.17,3711.7,471818.0
1753395960,3711.66,3711.66,3708.2,3708.21,1016576.0
1753396020,3708.21,3713.7,3707.58,3711.63,1840520.0
1753396080,3711.62,3712.42,3710.67,3712.42,295474.0
1753396140,3712.42,3718.34,3711.97,3717.88,1755826.0
1753396200,3717.55,3717.55,3715.45,3715.83,534094.0
1753396260,3715.82,3716.04,3713.66,3716.02,588412.0
1753396320,3716.03,3716.48,3712.07,3712.08,336644.0
1753396380,3711.69,3715.9,3711.69,3713.93,263900.0
1753396440,3713.92,3715.22,3711.36,3714.55,725914.0
1753396500,3714.54,3716.22,3712.46,3716.21,1223712.0
1753396560,3716.2,3716.2,3714.37,3714.7,679158.0
1753396620,3714.7,3716.0,3714.49,3716.0,239984.0
1753396680,3715.99,3718.01,3715.99,3717.58,1316024.0
1753396740,3717.57,3718.41,3715.84,3718.26,1211018.0
1753396800,3718.27,3718.42,3715.01,3718.1,1065542.0
1753396860,3718.11,3722.49,3717.6,3722.49,1018272.0
1753396920,3722.28,3724.25,3720.11,3722.01,1706394.0
1753396980,3722.01,3729.56,3722.0,3727.93,3315626.0
1753397040,3728.04,3733.68,3727.68,3731.09,4366804.0
1753397100,3731.08,3731.08,3728.41,3728.68,1045294.0
1753397160,3728.68,3730.05,3723.9,3723.9,1123022.0
1753397220,3723.91,3724.35,3719.01,3720.05,1534352.0
1753397280,3720.04,3720.76,3720.04,3720.34,369574.0
1753397340,3720.34,3720.35,3715.01,3715.11,985136.0
1753397400,3715.1,3721.2,3714.47,3720.34,2183322.0
1753397460,3720.34,3720.34,3714.33,3717.21,480868.0
1753397520,3719.76,3725.03,3717.66,3724.94,5627456.0
1753397580,3724.94,3728.13,3724.76,3725.44,888896.0
1753397640,3725.44,3727.05,3723.88,3725.93,907090.0
1753397700,3725.86,3728.39,3724.7,3728.25,782926.0
1753397760,3728.25,3728.25,3725.04,3726.07,516380.0
1753397820,3726.07,3730.9,3725.34,3730.01,1148774.0
1753397880,3730.01,3730.22,3727.22,3727.23,481936.0
1753397940,3727.4,3727.99,3723.21,3723.21,1995732.0
1753398000,3723.21,3723.21,3713.83,3717.0,2304100.0
1753398060,3717.01,3718.19,3708.8,3711.53,2612656.0
1753398120,3711.54,3711.95,3706.66,3707.49,3768462.0
1753398180,3707.49,3710.0,3706.5,3709.43,924868.0
1753398240,3709.71,3711.28,3709.1,3709.84,1171012.0
1753398300,3709.85,3714.85,3708.74,3714.78,834692.0
1753398360,3714.56,3720.52,3714.52,3716.17,873228.0
1753398420,3716.17,3716.74,3712.56,3715.12,1625532.0
1753398480,3715.12,3715.44,3708.5,3708.91,848250.0
1753398540,3708.9,3711.97,3706.75,3711.47,736512.0
1753398600,3711.46,3712.48,3710.81,3711.5,291154.0
1753398660,3711.39,3712.83,3710.59,3710.6,703146.0
1753398720,3710.59,3714.94,3710.59,3714.47,501054.0
1753398780,3714.46,3714.82,3710.13,3710.14,363956.0
1753398840,3710.13,3712.24,3707.6,3707.91,779736.0
1753398900,3707.91,3710.0,3706.71,3707.14,2528798.0
1753398960,3707.17,3712.99,3706.48,3712.99,1588554.0
1753399020,3712.99,3714.0,3711.92,3712.51,416746.0
1753399080,3712.52,3714.68,3702.43,3702.43,2493234.0
1753399140,3702.34,3707.27,3701.71,3707.23,3336946.0
1753399200,3707.24,3707.24,3703.26,3703.49,1186644.0
1753399260,3703.5,3705.33,3700.85,3703.68,2069738.0
1753399320,3703.68,3703.88,3702.0,3702.32,404832.0
1753399380,3702.01,3705.52,3701.08,3705.0,1158520.0
1753399440,3705.0,3708.31,3705.0,3706.41,1316566.0
1753399500,3706.41,3707.49,3701.89,3702.91,1991198.0
1753399560,3702.91,3705.87,3701.87,3701.87,1310480.0
1753399620,3701.88,3701.88,3693.8,3699.23,5955340.0
1753399680,3699.23,3703.4,3696.79,3700.53,3620806.0
1753399740,3700.53,3703.61,3697.4,3703.47,2486810.0
1753399800,3703.23,3703.8,3700.88,3700.88,993898.0
1753399860,3700.58,3704.01,3699.42,3703.63,2075660.0
1753399920,3703.63,3704.25,3701.4,3701.86,615316.0
1753399980,3701.86,3704.98,3701.85,3704.97,635100.0
1753400040,3704.98,3706.08,3703.3,3703.31,795338.0
1753400100,3703.36,3705.0,3701.22,3705.0,521616.0
1753400160,3704.99,3713.27,3704.8,3713.27,1207830.0
1753400220,3713.27,3714.63,3709.29,3709.3,1033726.0
1753400280,3709.29,3709.88,3708.44,3709.14,514546.0
1753400340,3709.14,3709.71,3707.04,3709.7,392876.0
1753400400,3709.7,3712.97,3708.32,3712.7,608778.0
1753400460,3712.7,3717.56,3712.7,3716.99,1016782.0
1753400520,3717.0,3717.0,3713.01,3713.25,968662.0
1753400580,3713.26,3718.8,3713.26,3718.54,837946.0
1753400640,3718.54,3719.12,3711.87,3712.88,660678.0
1753400700,3713.06,3715.0,3710.63,3715.0,692420.0
1753400760,3715.19,3716.0,3709.3,3709.3,396846.0
1753400820,3709.3,3710.44,3707.27,3707.27,674668.0
1753400880,3707.07,3707.37,3703.33,3703.34,701478.0
1753400940,3703.34,3705.71,3702.16,3702.7,654726.0
1753401000,3702.7,3703.63,3700.37,3700.38,894362.0
1753401060,3700.37,3706.03,3699.16,3706.03,988788.0
1753401120,3705.8,3705.8,3702.22,3703.0,987864.0
1753401180,3703.0,3703.89,3700.3,3700.96,362404.0
1753401240,3700.96,3707.8,3700.29,3707.26,993714.0
1753401300,3707.26,3707.27,3704.89,3706.8,362114.0
1753401360,3706.8,3707.27,3704.23,3704.23,462266.0
1753401420,3704.24,3704.65,3699.96,3701.47,559820.0
1753401480,3701.47,3707.0,3700.28,3702.99,1859890.0
1753401540,3702.99,3705.93,3702.0,3705.93,343106.0
1753401600,3706.0,3706.68,3702.32,3703.15,606832.0
1753401660,3703.01,3704.62,3701.29,3701.3,687398.0
1753401720,3701.29,3704.08,3701.29,3703.59,341588.0
1753401780,3703.59,3705.52,3698.4,3698.4,2343074.0
1753401840,3698.4,3698.77,3685.36,3685.84,8070020.0
1753401900,3686.14,3690.86,3685.25,3689.36,2158066.0
1753401960,3689.36,3690.78,3685.59,3685.59,2451644.0
1753402020,3685.46,3686.96,3683.3,3683.4,2717506.0
1753402080,3683.4,3685.13,3680.44,3680.66,3864842.0
1753402140,3681.44,3686.66,3680.48,3686.12,1489154.0
1753402200,3685.93,3686.2,3682.67,3684.71,1025760.0
1753402260,3684.46,3686.05,3681.96,3685.66,1203028.0
1753402320,3685.66,3686.68,3683.36,3684.31,973666.0
1753402380,3684.11,3690.2,3680.47,3689.92,2028486.0
1753402440,3689.99,3690.2,3683.73,3684.07,1397606.0
1753402500,3683.81,3684.43,3679.56,3679.56,2495104.0
1753402560,3679.57,3682.37,3678.99,3679.73,873768.0
1753402620,3679.74,3686.45,3679.74,3684.28,1248564.0
1753402680,3684.59,3684.59,3679.59,3679.59,670698.0
1753402740,3679.73,3682.06,3678.18,3678.43,942854.0
1753402800,3678.43,3683.41,3677.79,3682.41,1172058.0
1753402860,3682.41,3685.77,3681.22,3681.34,1189368.0
1753402920,3681.26,3682.56,3678.05,3678.05,1237180.0
1753402980,3678.05,3681.73,3678.05,3679.12,711376.0
1753403040,3679.21,3685.47,3679.2,3681.87,742848.0
1753403100,3681.83,3682.99,3678.4,3680.02,1176888.0
1753403160,3679.44,3684.56,3678.4,3683.6,1581962.0
1753403220,3683.6,3684.79,3678.89,3678.98,586258.0
1753403280,3678.97,3684.24,3678.97,3684.24,899288.0
1753403340,3684.32,3687.01,3683.5,3685.15,732826.0
1753403400,3684.73,3685.18,3679.35,3679.58,956616.0
1753403460,3679.7,3682.8,3677.0,3677.17,851950.0
1753403520,3677.17,3679.56,3675.01,3675.01,1763866.0
1753403580,3675.01,3675.61,3670.01,3671.69,5020228.0
1753403640,3671.5,3672.91,3669.88,3671.56,3074490.0
1753403700,3671.56,3671.56,3662.15,3663.08,8270030.0
1753403760,3663.52,3663.68,3660.88,3662.91,3447034.0
1753403820,3662.43,3663.48,3656.93,3661.85,6481382.0
1753403880,3661.84,3663.45,3660.91,3660.91,1485070.0
1753403940,3660.58,3662.54,3658.01,3661.11,2414474.0
1753404000,3661.11,3661.63,3655.26,3660.48,2755632.0
1753404060,3659.67,3662.99,3655.22,3655.31,6737606.0
1753404120,3655.78,3656.1,3647.02,3647.56,10729988.0
1753404180,3647.49,3651.81,3647.48,3651.43,2918358.0
1753404240,3651.81,3666.07,3651.81,3666.07,4730608.0
1753404300,3665.59,3669.62,3663.96,3669.62,3102012.0
1753404360,3669.14,3669.7,3661.2,3661.2,3695500.0
1753404420,3661.2,3661.5,3655.24,3657.43,3280530.0
1753404480,3657.18,3658.67,3653.78,3655.25,1763682.0
1753404540,3656.69,3656.69,3652.1,3653.18,1814574.0
1753404600,3653.18,3654.34,3652.37,3652.37,2065222.0
1753404660,3652.11,3661.98,3652.0,3661.98,5723210.0
1753404720,3661.66,3661.66,3658.7,3658.71,1378522.0
1753404780,3658.7,3663.72,3655.82,3662.51,3691892.0
1753404840,3662.5,3663.01,3659.68,3661.53,3072618.0
1753404900,3661.54,3664.33,3660.84,3663.3,1107256.0
1753404960,3663.3,3663.74,3659.04,3659.2,706984.0
1753405020,3659.2,3661.86,3659.19,3660.68,512372.0
1753405080,3660.68,3660.68,3657.65,3657.65,381894.0
1753405140,3657.51,3659.3,3655.0,3658.52,1051764.0
1753405200,3658.53,3658.53,3656.0,3656.55,870590.0
1753405260,3656.56,3660.86,3655.47,3660.84,2146202.0
1753405320,3660.79,3666.14,3658.56,3658.56,2625258.0
1753405380,3658.56,3660.7,3651.0,3651.01,2489456.0
1753405440,3651.23,3657.23,3651.01,3654.42,2228702.0
1753405500,3654.1,3658.88,3652.48,3658.32,1316338.0
1753405560,3657.87,3662.28,3655.74,3660.38,1590910.0
1753405620,3660.06,3670.0,3660.05,3666.87,5523258.0
1753405680,3666.87,3667.52,3659.39,3660.04,2334980.0
1753405740,3660.04,3662.65,3658.51,3658.93,1061942.0
1753405800,3658.93,3659.54,3657.01,3657.72,958126.0
1753405860,3657.45,3661.36,3657.21,3659.3,1071580.0
1753405920,3659.29,3660.5,3655.15,3655.45,1565688.0
1753405980,3655.45,3656.36,3653.66,3654.66,1246564.0
1753406040,3654.66,3654.97,3653.1,3654.96,479622.0
1753406100,3654.96,3655.4,3653.44,3654.29,1086856.0
1753406160,3654.3,3655.6,3653.22,3655.21,999038.0
1753406220,3655.2,3659.92,3652.93,3656.21,2901068.0
1753406280,3656.03,3661.64,3654.94,3660.76,1205102.0
1753406340,3660.76,3661.42,3658.18,3660.91,1207712.0
1753406400,3660.17,3666.24,3658.4,3661.9,3732348.0
1753406460,3661.91,3664.36,3659.43,3664.01,1067118.0
1753406520,3664.01,3664.01,3657.78,3660.81,740286.0
1753406580,3660.82,3660.82,3651.67,3651.67,1610138.0
1753406640,3651.67,3651.67,3643.63,3643.63,5014262.0
1753406700,3643.36,3644.92,3640.79,3644.92,5501454.0
1753406760,3645.39,3650.22,3645.39,3650.21,1981304.0
1753406820,3650.22,3651.99,3649.12,3650.52,1188558.0
1753406880,3650.52,3651.0,3647.88,3649.12,1208862.0
1753406940,3649.12,3659.44,3649.12,3658.5,1976058.0
1753407000,3658.24,3659.1,3654.44,3658.01,1164186.0
1753407060,3658.01,3658.27,3653.01,3656.91,697408.0
1753407120,3656.91,3658.41,3651.93,3653.27,1423834.0
1753407180,3653.44,3662.38,3653.44,3662.38,1299044.0
1753407240,3662.59,3672.76,3662.26,3668.52,4851540.0
1753407300,3668.52,3675.34,3666.69,3675.34,5202724.0
1753407360,3675.36,3684.82,3674.88,3680.73,7186894.0
1753407420,3680.69,3680.69,3675.9,3675.91,3801000.0
1753407480,3676.5,3677.01,3670.98,3671.4,2013234.0
1753407540,3671.4,3677.85,3671.39,3671.58,1898358.0
1753407600,3671.57,3671.57,3668.78,3669.25,1181092.0
1753407660,3669.19,3671.24,3669.19,3669.65,982162.0
1753407720,3669.65,3676.76,3669.36,3676.76,1250200.0
1753407780,3676.76,3677.88,3674.28,3677.46,1084506.0
1753407840,3677.46,3678.26,3674.67,3675.94,1861436.0
1753407900,3675.94,3683.3,3673.54,3681.48,4292212.0
1753407960,3680.91,3682.05,3678.23,3679.51,1789094.0
1753408020,3678.53,3679.73,3677.01,3677.53,1193672.0
1753408080,3677.14,3679.11,3674.1,3674.34,1359038.0
1753408140,3674.1,3674.1,3665.07,3666.1,1718558.0
1753408200,3665.52,3671.8,3665.52,3671.01,1364300.0
1753408260,3671.02,3672.99,3669.06,3672.06,630458.0
1753408320,3672.15,3673.88,3669.64,3672.3,682530.0
1753408380,3672.52,3672.52,3669.42,3672.02,626416.0
1753408440,3671.66,3678.35,3671.66,3674.36,2074154.0
1753408500,3674.37,3683.49,3674.36,3681.3,1747740.0
1753408560,3681.5,3684.94,3681.5,3684.93,1339898.0
1753408620,3685.06,3688.55,3683.85,3688.21,2564944.0
1753408680,3687.88,3690.0,3686.69,3686.69,2176814.0
1753408740,3686.7,3688.72,3681.9,3681.9,1183198.0
1753408800,3682.17,3685.98,3680.64,3681.08,2350258.0
1753408860,3681.08,3681.08,3675.54,3678.67,2151822.0
1753408920,3678.67,3679.58,3677.53,3677.57,701834.0
1753408980,3677.18,3679.16,3675.34,3678.36,914356.0
1753409040,3678.36,3679.54,3675.83,3678.47,630014.0
1753409100,3678.62,3678.63,3676.04,3676.55,594814.0
1753409160,3676.55,3683.38,3676.53,3680.79,1478146.0
1753409220,3680.54,3685.16,3678.73,3685.0,907312.0
1753409280,3684.99,3686.3,3682.73,3683.5,1022736.0
1753409340,3683.5,3690.0,3683.15,3687.11,1705784.0
1753409400,3687.11,3688.26,3685.64,3687.5,1082030.0
1753409460,3687.5,3687.62,3683.21,3683.5,894704.0
1753409520,3683.5,3684.3,3679.01,3681.8,2537190.0
1753409580,3681.27,3684.19,3680.98,3684.15,1283926.0
1753409640,3684.16,3687.14,3682.3,3682.7,1494386.0
1753409700,3682.7,3683.39,3674.64,3674.64,811604.0
1753409760,3674.58,3676.0,3672.61,3675.03,1968862.0
1753409820,3675.02,3676.83,3674.0,3675.91,1097206.0
1753409880,3675.9,3675.91,3670.98,3670.98,2416040.0
1753409940,3670.8,3676.91,3670.25,3675.67,981234.0
1753410000,3676.37,3676.37,3671.73,3675.6,1499084.0
1753410060,3675.6,3686.67,3675.6,3681.76,2812668.0
1753410120,3681.76,3681.76,3677.04,3677.04,582462.0
1753410180,3677.36,3679.78,3673.41,3678.86,1101936.0
1753410240,3678.86,3683.31,3677.46,3682.78,2012488.0
1753410300,3682.77,3684.0,3680.69,3681.48,1295134.0
1753410360,3681.49,3683.41,3680.9,3682.41,883554.0
1753410420,3682.4,3683.72,3682.0,3682.95,446564.0
1753410480,3682.94,3683.82,3680.26,3683.16,717666.0
1753410540,3683.17,3683.17,3681.39,3681.4,555086.0
1753410600,3681.39,3683.66,3679.0,3682.9,1227190.0
1753410660,3682.89,3686.98,3681.99,3684.99,3639802.0
1753410720,3684.9,3684.91,3679.4,3681.04,833138.0
1753410780,3681.04,3681.35,3671.26,3676.07,2417212.0
1753410840,3676.07,3676.07,3670.19,3670.39,1459420.0
1753410900,3670.38,3670.39,3663.71,3665.26,5482666.0
1753410960,3665.39,3665.86,3661.58,3663.0,3524310.0
1753411020,3663.01,3663.01,3657.66,3659.16,6600514.0
1753411080,3658.53,3658.57,3651.57,3655.13,3629942.0
1753411140,3654.85,3657.79,3653.03,3653.36,2675310.0
1753411200,3653.36,3653.36,3647.02,3647.65,3898376.0
1753411260,3647.22,3648.88,3643.47,3643.81,3179102.0
1753411320,3644.09,3651.8,3642.31,3651.8,2689234.0
1753411380,3652.25,3652.37,3645.0,3645.01,2807742.0
1753411440,3645.0,3649.75,3643.59,3643.59,2592024.0
1753411500,3643.59,3649.89,3643.27,3649.45,2855032.0
1753411560,3649.2,3649.2,3624.73,3629.76,12834750.0
1753411620,3629.57,3633.57,3618.68,3622.94,16420618.0
1753411680,3622.93,3622.93,3616.7,3620.42,8820854.0
1753411740,3620.68,3633.77,3620.42,3633.16,11869178.0
1753411800,3633.13,3633.22,3627.76,3630.36,4668508.0
1753411860,3630.36,3633.0,3627.7,3627.74,2619864.0
1753411920,3627.73,3629.96,3620.46,3624.47,4953048.0
1753411980,3624.47,3631.5,3624.47,3627.79,3533166.0
1753412040,3627.49,3631.99,3627.48,3631.71,1612204.0
1753412100,3631.71,3631.85,3627.07,3630.13,3165756.0
1753412160,3630.33,3632.07,3629.87,3632.06,1544302.0
1753412220,3632.07,3632.07,3618.81,3619.33,7288816.0
1753412280,3619.4,3623.63,3618.83,3621.66,2784408.0
1753412340,3620.4,3621.9,3613.01,3614.28,5317778.0
1753412400,3614.32,3619.56,3609.0,3616.83,8069022.0
1753412460,3616.83,3623.06,3616.83,3618.27,5072716.0
1753412520,3618.54,3619.2,3608.4,3611.46,5867066.0
1753412580,3609.83,3617.2,3609.35,3617.15,6293172.0
1753412640,3617.14,3617.14,3608.41,3608.41,3899120.0
1753412700,3608.41,3612.14,3604.02,3608.99,9256366.0
1753412760,3608.71,3623.19,3599.45,3622.55,10673892.0
1753412820,3621.6,3628.93,3621.4,3628.49,5991260.0
1753412880,3628.67,3631.41,3625.66,3627.35,5401744.0
1753412940,3627.35,3629.86,3626.18,3627.2,3155508.0
1753413000,3627.2,3628.09,3622.71,3627.23,3096722.0
1753413060,3626.48,3630.0,3623.72,3626.42,1976704.0
1753413120,3626.24,3627.92,3620.54,3620.54,1394508.0
1753413180,3621.83,3621.83,3615.2,3619.49,2660348.0
1753413240,3619.49,3624.28,3619.49,3622.37,1298760.0
1753413300,3622.25,3622.25,3606.43,3613.38,3577214.0
1753413360,3613.37,3615.89,3609.99,3615.27,2943704.0
1753413420,3615.27,3616.0,3609.88,3610.18,2917912.0
1753413480,3610.18,3617.41,3609.27,3613.98,3246842.0
1753413540,3614.09,3616.4,3613.25,3614.99,1287738.0
1753413600,3614.99,3623.11,3614.99,3622.62,2374596.0
1753413660,3623.09,3627.11,3622.0,3627.11,2506740.0
1753413720,3627.41,3632.27,3626.86,3627.04,3494700.0
1753413780,3627.04,3628.19,3624.68,3625.27,1098138.0
1753413840,3625.2,3627.83,3623.76,3623.77,1084188.0
1753413900,3623.77,3626.78,3623.2,3625.12,1142994.0
1753413960,3625.12,3625.12,3621.36,3625.0,1028502.0
1753414020,3625.36,3626.08,3620.16,3624.01,2375176.0
1753414080,3624.01,3624.54,3619.33,3619.34,608704.0
1753414140,3619.34,3621.19,3616.61,3618.65,1231508.0
1753414200,3618.64,3618.65,3601.46,3601.46,7905210.0
1753414260,3601.42,3604.28,3590.23,3595.78,18545570.0
1753414320,3595.78,3597.83,3580.77,3580.77,16090804.0
1753414380,3580.91,3586.18,3574.35,3577.69,16800560.0
1753414440,3578.74,3585.85,3567.58,3583.09,16107342.0
1753414500,3582.98,3586.78,3579.38,3582.26,3581386.0
1753414560,3582.26,3589.72,3582.26,3585.25,3624532.0
1753414620,3585.25,3588.68,3584.47,3584.78,2496834.0
1753414680,3584.92,3587.71,3583.97,3587.31,1663526.0
1753414740,3587.39,3587.51,3583.47,3586.21,2424220.0
1753414800,3586.33,3588.44,3584.3,3586.32,1698890.0
1753414860,3586.32,3591.04,3586.32,3590.63,1720126.0
1753414920,3590.83,3594.37,3589.26,3589.26,1989746.0
1753414980,3589.27,3591.95,3583.39,3583.39,2137174.0
1753415040,3583.36,3591.32,3583.11,3590.78,995640.0
1753415100,3591.3,3591.3,3580.36,3582.88,3633144.0
1753415160,3584.27,3594.74,3584.27,3592.88,4297686.0
1753415220,3592.4,3594.57,3589.15,3592.75,3326434.0
1753415280,3592.75,3595.68,3588.33,3588.33,2656600.0
1753415340,3588.27,3594.55,3587.28,3594.4,2794612.0
1753415400,3594.41,3594.8,3586.4,3587.2,2007560.0
1753415460,3587.19,3590.87,3585.97,3588.0,1641162.0
1753415520,3588.11,3592.21,3587.97,3590.48,860676.0
1753415580,3590.74,3590.99,3587.48,3587.48,1343532.0
1753415640,3587.1,3592.63,3587.1,3591.83,1423850.0
1753415700,3591.83,3592.86,3587.81,3592.08,2257860.0
1753415760,3592.08,3598.39,3591.77,3595.84,2311560.0
1753415820,3595.6,3598.0,3592.72,3592.74,1442834.0
1753415880,3592.75,3595.31,3592.75,3593.73,1154814.0
1753415940,3593.73,3596.7,3593.72,3594.08,683216.0
1753416000,3594.25,3597.14,3593.74,3596.97,999278.0
1753416060,3597.12,3598.87,3596.57,3598.87,2002482.0
1753416120,3598.78,3598.87,3591.68,3595.22,1574850.0
1753416180,3596.63,3604.99,3596.63,3601.73,5086976.0
1753416240,3601.73,3602.92,3599.0,3600.76,1972548.0
1753416300,3600.57,3602.78,3598.76,3599.07,1883996.0
1753416360,3599.07,3600.22,3593.44,3594.58,1858414.0
1753416420,3594.7,3598.7,3594.7,3596.38,1489896.0
1753416480,3596.33,3598.62,3592.85,3593.09,1187798.0
1753416540,3593.1,3593.1,3586.4,3586.87,2980168.0
1753416600,3586.89,3595.96,3586.32,3595.96,2223290.0
1753416660,3595.38,3603.44,3593.05,3593.05,2736784.0
1753416720,3593.45,3594.26,3585.35,3587.34,2016284.0
1753416780,3586.77,3591.43,3585.0,3589.9,1325682.0
1753416840,3589.9,3589.9,3585.16,3587.3,1960234.0
1753416900,3587.32,3589.24,3582.37,3582.37,1422170.0
1753416960,3582.38,3589.51,3577.11,3589.51,5026806.0
1753417020,3588.08,3593.99,3588.08,3591.32,1913284.0
1753417080,3591.44,3597.08,3591.35,3592.94,1585210.0
1753417140,3592.94,3594.43,3589.66,3591.87,882032.0
1753417200,3591.39,3596.0,3589.32,3590.7,1453402.0
1753417260,3590.71,3592.05,3583.22,3583.23,1563804.0
1753417320,3583.22,3589.5,3583.22,3584.83,2030174.0
1753417380,3585.17,3587.7,3582.04,3586.91,1269620.0
1753417440,3586.91,3589.67,3583.84,3588.25,1084312.0
1753417500,3588.79,3590.0,3586.16,3587.34,1979360.0
1753417560,3587.3,3588.13,3583.54,3583.6,1129684.0
1753417620,3583.84,3585.07,3580.23,3584.0,1330250.0
1753417680,3584.0,3596.43,3583.85,3596.38,2664220.0
1753417740,3595.85,3596.39,3592.34,3595.87,2307244.0
1753417800,3596.05,3607.93,3595.17,3606.9,5520926.0
1753417860,3607.53,3611.82,3605.25,3611.57,9984024.0
1753417920,3611.51,3619.1,3611.51,3614.98,9098342.0
1753417980,3614.95,3622.4,3614.62,3617.99,6649948.0
1753418040,3617.99,3619.67,3616.45,3618.18,2714936.0
1753418100,3618.19,3619.01,3611.55,3614.73,3847720.0
1753418160,3614.83,3621.79,3613.74,3617.53,3654424.0
1753418220,3617.45,3618.78,3613.65,3618.78,1440166.0
1753418280,3618.68,3620.86,3617.53,3620.86,2042340.0
1753418340,3620.99,3622.8,3619.61,3622.8,3207310.0
1753418400,3622.8,3624.44,3621.17,3624.04,3411556.0
1753418460,3624.04,3624.14,3620.86,3623.8,1544044.0
1753418520,3623.81,3625.0,3621.36,3621.57,1470528.0
1753418580,3621.67,3625.0,3619.0,3619.07,2777624.0
1753418640,3619.01,3619.44,3615.74,3618.33,2020006.0
1753418700,3618.58,3625.51,3618.58,3625.51,1691510.0
1753418760,3625.17,3627.79,3622.54,3626.47,3527992.0
1753418820,3626.47,3629.17,3626.0,3626.5,2799192.0
1753418880,3626.51,3633.0,3626.41,3632.24,3135340.0
1753418940,3632.24,3636.34,3630.68,3634.37,4972254.0
1753419000,3634.79,3635.16,3628.59,3629.68,2796534.0
1753419060,3629.68,3632.98,3628.11,3632.25,1886408.0
1753419120,3631.84,3636.24,3631.03,3633.08,2575098.0
1753419180,3633.64,3636.8,3632.58,3635.88,2639562.0
1753419240,3635.98,3642.87,3635.98,3642.14,5535158.0
1753419300,3642.41,3642.5,3639.0,3641.78,1900514.0
1753419360,3641.23,3642.45,3640.0,3640.25,1725230.0
1753419420,3640.45,3647.41,3640.26,3647.05,4398994.0
1753419480,3647.41,3649.64,3645.01,3649.11,3549504.0
1753419540,3649.12,3649.43,3645.78,3647.06,3372794.0
1753419600,3647.05,3647.22,3642.55,3642.55,2434506.0
1753419660,3642.55,3644.44,3641.56,3641.88,3140754.0
1753419720,3641.89,3645.89,3640.24,3643.33,2038834.0
1753419780,3643.03,3647.08,3643.03,3646.09,1229552.0
1753419840,3646.09,3647.92,3646.09,3647.86,1746096.0
1753419900,3647.86,3649.69,3643.9,3645.23,1833578.0
1753419960,3645.42,3647.55,3644.15,3647.55,1753470.0
1753420020,3647.17,3647.18,3636.8,3636.81,4093286.0
1753420080,3637.19,3638.45,3633.29,3635.4,3543542.0
1753420140,3635.15,3635.46,3624.68,3624.68,7758846.0
1753420200,3625.04,3631.11,3623.76,3629.52,4891434.0
1753420260,3629.51,3630.46,3623.61,3625.58,2833490.0
1753420320,3625.57,3629.87,3623.35,3629.49,2711552.0
1753420380,3629.49,3629.91,3614.1,3617.28,11766892.0
1753420440,3616.55,3617.36,3606.49,3611.18,10541012.0
1753420500,3611.18,3616.99,3611.18,3616.99,3133388.0
1753420560,3616.98,3623.93,3616.89,3623.05,3009728.0
1753420620,3623.05,3623.71,3621.63,3622.81,2360114.0
1753420680,3622.81,3627.71,3621.88,3626.25,2669688.0
1753420740,3625.93,3638.72,3625.93,3637.98,13388042.0
1753420800,3637.99,3639.93,3633.8,3637.8,6108508.0
1753420860,3637.57,3637.57,3631.63,3633.82,1587160.0
1753420920,3633.82,3633.82,3630.23,3631.5,1473146.0
1753420980,3631.5,3640.0,3631.46,3636.29,3468588.0
1753421040,3636.29,3638.37,3633.85,3633.95,2909098.0
1753421100,3633.96,3633.96,3631.22,3633.29,569442.0
1753421160,3632.64,3633.93,3632.43,3633.58,811746.0
1753421220,3633.57,3635.78,3633.04,3634.47,1822526.0
1753421280,3634.47,3634.47,3632.61,3634.33,1775090.0
1753421340,3634.33,3635.09,3632.0,3632.01,785626.0
1753421400,3632.0,3632.0,3628.0,3628.67,2169704.0
1753421460,3628.67,3630.34,3625.02,3625.03,1080974.0
1753421520,3625.03,3628.62,3624.66,3626.6,1221102.0
1753421580,3626.61,3626.61,3621.63,3623.33,1399230.0
1753421640,3623.32,3624.43,3621.27,3621.31,1851978.0
1753421700,3621.63,3622.5,3620.41,3621.23,1342348.0
1753421760,3621.22,3625.65,3621.22,3625.21,1040252.0
1753421820,3625.22,3626.0,3623.5,3624.85,406874.0
1753421880,3624.85,3629.82,3624.13,3629.52,1901346.0
1753421940,3629.52,3631.03,3627.27,3628.09,1095738.0
1753422000,3627.8,3628.81,3624.06,3624.82,798124.0
1753422060,3624.82,3626.81,3623.93,3626.8,585546.0
1753422120,3626.96,3627.77,3625.21,3627.05,687452.0
1753422180,3627.04,3630.54,3626.35,3630.54,785854.0
1753422240,3629.56,3629.56,3627.0,3628.81,881870.0
1753422300,3629.26,3632.12,3628.0,3628.01,742152.0
1753422360,3627.77,3629.56,3625.26,3625.26,1008924.0
1753422420,3625.26,3626.28,3621.51,3624.56,1470384.0
1753422480,3624.33,3625.08,3622.58,3623.47,499510.0
1753422540,3623.93,3624.29,3622.68,3624.0,521930.0
1753422600,3623.99,3625.89,3623.11,3624.01,509612.0
1753422660,3624.02,3625.99,3623.47,3625.99,456052.0
1753422720,3625.99,3627.72,3624.45,3625.72,500790.0
1753422780,3625.72,3626.6,3622.59,3622.59,370208.0
1753422840,3622.52,3622.52,3620.0,3621.96,1316710.0
1753422900,3621.96,3624.87,3621.57,3624.22,936654.0
1753422960,3624.48,3625.74,3622.67,3623.43,454756.0
1753423020,3623.42,3636.19,3623.11,3633.41,5989670.0
1753423080,3633.4,3635.64,3633.31,3635.05,3248658.0
1753423140,3635.05,3635.05,3631.19,3632.16,1342414.0
1753423200,3632.15,3633.9,3628.57,3629.87,1903606.0
1753423260,3630.3,3630.77,3628.29,3630.05,999804.0
1753423320,3630.05,3631.0,3627.88,3627.89,749690.0
1753423380,3627.98,3629.02,3625.61,3629.01,650670.0
1753423440,3629.02,3630.01,3623.82,3623.96,695624.0
1753423500,3623.96,3625.06,3620.01,3620.01,1639112.0
1753423560,3620.01,3620.01,3612.05,3613.11,10154020.0
1753423620,3613.1,3615.31,3611.71,3612.43,2964016.0
1753423680,3612.59,3615.92,3607.17,3612.87,2803476.0
1753423740,3612.87,3613.74,3611.44,3612.34,1691786.0
1753423800,3612.23,3614.94,3611.54,3612.71,1724706.0
1753423860,3612.72,3614.19,3612.22,3614.19,875032.0
1753423920,3614.19,3619.22,3613.45,3619.22,1843452.0
1753423980,3619.22,3626.23,3619.22,3625.47,2419452.0
1753424040,3625.46,3629.21,3625.12,3626.17,1978586.0
1753424100,3626.17,3626.17,3623.51,3623.89,1243728.0
1753424160,3623.9,3623.93,3615.84,3616.01,1082538.0
1753424220,3615.92,3623.04,3615.33,3623.03,1467864.0
1753424280,3623.04,3624.13,3620.0,3623.72,1031266.0
1753424340,3623.72,3629.94,3621.66,3629.94,954946.0
1753424400,3629.99,3630.32,3626.09,3626.66,1633846.0
1753424460,3626.65,3628.92,3625.01,3625.01,1469838.0
1753424520,3625.01,3628.9,3624.59,3624.59,1077490.0
1753424580,3624.86,3625.49,3619.21,3621.65,3037104.0
1753424640,3621.27,3623.03,3619.07,3621.99,683690.0
1753424700,3622.34,3628.72,3622.05,3623.99,3695538.0
1753424760,3623.34,3623.34,3615.66,3618.12,2971542.0
1753424820,3618.12,3618.12,3611.43,3611.43,2603852.0
1753424880,3611.87,3614.67,3611.87,3613.26,1175144.0
1753424940,3613.27,3623.51,3613.26,3623.17,3151438.0
1753425000,3623.1,3624.12,3618.37,3619.66,1284612.0
1753425060,3619.65,3621.0,3617.46,3621.0,1033364.0
1753425120,3621.0,3621.0,3617.01,3617.52,677620.0
1753425180,3617.22,3620.44,3615.2,3620.44,997436.0
1753425240,3620.12,3623.7,3618.4,3623.69,1580628.0
1753425300,3624.1,3624.57,3621.92,3624.06,1516676.0
1753425360,3624.05,3624.38,3622.79,3623.88,1219986.0
1753425420,3623.87,3628.66,3623.58,3628.66,866718.0
1753425480,3628.66,3629.77,3626.05,3627.0,1434594.0
1753425540,3627.0,3627.75,3622.45,3624.71,1534208.0
1753425600,3624.72,3631.36,3624.33,3631.36,2829574.0
1753425660,3631.12,3640.0,3631.12,3638.81,5300758.0
1753425720,3638.83,3639.37,3634.56,3638.67,2312518.0
1753425780,3638.68,3638.77,3634.85,3636.95,1489450.0
1753425840,3636.98,3639.99,3636.9,3638.78,1618146.0
1753425900,3638.78,3638.79,3635.76,3638.31,1727800.0
1753425960,3638.31,3641.79,3637.34,3641.79,1447838.0
1753426020,3641.79,3642.67,3638.01,3638.01,1424604.0
1753426080,3638.01,3641.0,3638.01,3640.95,938546.0
1753426140,3640.96,3640.96,3637.99,3638.65,850480.0
1753426200,3638.45,3641.49,3637.5,3638.83,1021216.0
1753426260,3638.72,3638.72,3634.85,3636.55,860774.0
1753426320,3636.5,3637.34,3635.28,3635.28,928206.0
1753426380,3635.29,3635.48,3631.02,3634.62,1257902.0
1753426440,3634.63,3635.71,3631.36,3631.36,1379520.0
1753426500,3632.04,3634.01,3632.04,3633.74,718860.0
1753426560,3633.75,3635.0,3632.9,3633.0,464066.0
1753426620,3633.0,3633.35,3630.27,3630.91,744854.0
1753426680,3630.91,3631.11,3624.3,3626.01,2338676.0
1753426740,3626.34,3630.44,3626.34,3629.92,527252.0
1753426800,3629.93,3629.93,3625.42,3625.69,960664.0
1753426860,3625.65,3626.28,3618.65,3619.6,4116966.0
1753426920,3619.61,3620.63,3616.67,3619.24,3583224.0
1753426980,3619.24,3620.99,3616.11,3619.79,1811400.0
1753427040,3619.82,3623.91,3618.92,3623.91,1087100.0
1753427100,3622.05,3623.99,3620.0,3622.83,1410126.0
1753427160,3623.11,3623.75,3620.58,3620.58,1305478.0
1753427220,3620.76,3622.59,3617.0,3617.78,785830.0
1753427280,3617.78,3619.17,3617.77,3618.16,938052.0
1753427340,3618.17,3624.99,3618.16,3621.57,950956.0
1753427400,3621.58,3621.58,3614.81,3615.48,1636036.0
1753427460,3615.7,3616.42,3614.01,3614.72,1207440.0
1753427520,3614.72,3627.62,3614.33,3625.32,5504234.0
1753427580,3625.32,3635.0,3619.49,3635.0,2382308.0
1753427640,3635.0,3638.26,3632.3,3635.17,4738626.0
1753427700,3635.18,3651.46,3634.71,3651.46,8551404.0
1753427760,3651.89,3666.66,3651.18,3659.28,15101688.0
1753427820,3659.43,3659.7,3651.64,3655.73,7181286.0
1753427880,3655.72,3656.99,3651.11,3655.42,3248270.0
1753427940,3655.42,3657.17,3650.0,3653.06,3478724.0
1753428000,3652.57,3658.39,3652.55,3656.02,2355174.0
1753428060,3655.45,3655.45,3641.15,3641.26,4350626.0
1753428120,3641.99,3644.48,3638.13,3638.14,3978700.0
1753428180,3638.27,3642.09,3637.86,3639.16,2501808.0
1753428240,3639.54,3645.2,3639.17,3643.71,1657594.0
1753428300,3643.5,3648.42,3640.99,3647.53,1042946.0
1753428360,3648.35,3648.35,3642.61,3642.67,3895030.0
1753428420,3642.48,3643.92,3639.55,3639.55,1012538.0
1753428480,3639.25,3641.3,3638.53,3641.11,1058358.0
1753428540,3641.06,3641.65,3632.57,3632.57,2229444.0
1753428600,3632.36,3636.7,3627.49,3636.01,4780384.0
1753428660,3636.14,3639.5,3634.4,3637.76,2082594.0
1753428720,3637.85,3638.51,3631.21,3632.28,2090632.0
1753428780,3632.44,3634.86,3628.68,3628.68,1731270.0
1753428840,3629.17,3630.23,3620.08,3620.15,7340580.0
1753428900,3620.6,3621.0,3615.22,3615.71,5109536.0
1753428960,3615.44,3619.82,3615.28,3618.33,3183530.0
1753429020,3618.77,3620.57,3617.0,3617.0,2429450.0
1753429080,3617.31,3620.35,3616.33,3619.64,3032242.0
1753429140,3620.05,3621.44,3618.71,3621.0,1811616.0
1753429200,3621.0,3621.37,3616.09,3617.69,1431232.0
1753429260,3617.63,3617.63,3611.53,3611.71,3197630.0
1753429320,3611.95,3614.78,3611.95,3614.68,2357000.0
1753429380,3614.68,3614.76,3612.0,3613.64,2381814.0
1753429440,3613.37,3615.0,3613.37,3614.77,1493538.0
1753429500,3614.41,3618.0,3613.37,3614.22,2005542.0
1753429560,3614.38,3615.3,3611.06,3611.19,2034402.0
1753429620,3610.77,3619.45,3610.0,3619.45,2485874.0
1753429680,3619.23,3619.67,3614.76,3616.9,1908038.0
1753429740,3616.53,3618.89,3615.33,3617.0,1316096.0
1753429800,3617.55,3618.1,3615.0,3618.1,1558004.0
1753429860,3618.1,3618.1,3611.49,3614.8,2612548.0
1753429920,3615.0,3616.36,3605.75,3609.85,5271476.0
1753429980,3609.78,3609.78,3600.98,3601.4,7496852.0
1753430040,3601.4,3601.44,3598.47,3599.66,4841338.0
1753430100,3599.67,3602.97,3599.67,3600.14,2837968.0
1753430160,3600.01,3606.11,3598.49,3604.01,4601244.0
1753430220,3604.0,3621.17,3604.0,3618.94,5077236.0
1753430280,3619.21,3633.32,3618.94,3633.26,8948604.0
1753430340,3633.24,3636.89,3628.25,3630.59,7555896.0
1753430400,3630.87,3640.0,3628.28,3640.0,6447534.0
1753430460,3639.98,3642.05,3633.72,3635.72,4741196.0
1753430520,3635.71,3646.8,3635.71,3644.5,4319754.0
1753430580,3645.04,3645.1,3638.28,3638.29,3619128.0
1753430640,3638.63,3641.57,3636.8,3638.43,3881272.0
1753430700,3637.92,3645.3,3637.8,3644.82,2796640.0
1753430760,3644.82,3650.27,3644.3,3645.61,4010232.0
1753430820,3645.9,3647.38,3642.34,3644.9,2136546.0
1753430880,3644.71,3648.76,3644.71,3645.01,2015898.0
1753430940,3645.01,3646.4,3640.08,3640.61,2277386.0
1753431000,3640.61,3642.32,3636.21,3639.89,4132826.0
1753431060,3639.89,3640.37,3630.0,3630.0,4087268.0
1753431120,3630.02,3634.52,3628.32,3633.5,3429208.0
1753431180,3633.5,3639.19,3631.4,3639.19,2924940.0
1753431240,3639.19,3645.32,3637.14,3643.52,3134342.0
1753431300,3643.52,3646.53,3639.55,3639.55,3790018.0
1753431360,3639.56,3645.98,3639.56,3645.78,1298106.0
1753431420,3645.78,3648.6,3643.99,3648.02,2009064.0
1753431480,3648.03,3653.88,3645.99,3653.72,4804058.0
1753431540,3653.86,3657.97,3648.27,3656.99,4630434.0
1753431600,3657.34,3664.62,3655.31,3664.62,4827944.0
1753431660,3663.2,3666.78,3657.78,3662.66,5269804.0
1753431720,3662.66,3664.01,3658.01,3661.22,3088832.0
1753431780,3661.43,3665.44,3659.55,3662.64,2835634.0
1753431840,3662.64,3663.9,3658.72,3658.74,2225756.0
1753431900,3658.73,3664.49,3658.11,3661.31,1410810.0
1753431960,3661.31,3665.76,3661.31,3665.39,2291482.0
1753432020,3665.38,3666.77,3661.37,3663.0,2422544.0
1753432080,3663.0,3669.95,3663.0,3666.76,4468396.0
1753432140,3666.76,3666.9,3663.9,3664.23,1170944.0
1753432200,3664.23,3665.72,3658.21,3658.32,2232064.0
1753432260,3658.42,3665.01,3658.42,3662.08,2579436.0
1753432320,3662.08,3662.76,3659.29,3659.29,1132656.0
1753432380,3659.28,3661.22,3654.69,3656.06,3286838.0
1753432440,3655.79,3657.92,3654.27,3657.92,3824008.0
1753432500,3657.87,3661.02,3655.0,3658.26,3267648.0
1753432560,3658.26,3658.26,3652.03,3652.32,1767042.0
1753432620,3652.56,3652.56,3645.3,3646.95,5707778.0
1753432680,3646.71,3652.64,3645.34,3652.41,1866536.0
1753432740,3652.41,3655.53,3648.09,3654.12,2044138.0
1753432800,3653.8,3656.83,3649.67,3649.67,1824208.0
1753432860,3649.4,3650.15,3644.66,3645.31,2377648.0
1753432920,3644.73,3646.8,3644.66,3645.21,1079000.0
1753432980,3645.2,3647.78,3643.26,3644.52,1967758.0
1753433040,3644.52,3645.07,3641.4,3644.8,2026280.0
1753433100,3644.76,3647.66,3638.6,3647.4,3640390.0
1753433160,3647.4,3649.66,3645.0,3649.31,1622380.0
1753433220,3649.76,3659.92,3649.76,3659.92,4437754.0
1753433280,3659.7,3673.14,3658.27,3673.14,10676648.0
1753433340,3673.31,3677.04,3666.0,3667.49,6287602.0
1753433400,3667.5,3670.8,3661.46,3670.8,4000728.0
1753433460,3669.99,3676.65,3668.04,3668.04,4567294.0
1753433520,3668.78,3671.57,3667.88,3668.52,1666098.0
1753433580,3668.62,3670.99,3665.6,3666.51,2048708.0
1753433640,3666.51,3668.81,3665.7,3668.81,985212.0
1753433700,3669.27,3670.0,3661.35,3661.59,2722428.0
1753433760,3661.71,3665.29,3661.31,3663.74,704570.0
1753433820,3663.74,3668.1,3662.45,3665.61,892374.0
1753433880,3665.76,3666.0,3663.39,3666.0,681816.0
1753433940,3665.55,3665.55,3660.7,3664.11,1015974.0
1753434000,3664.11,3664.11,3659.21,3659.43,1597916.0
1753434060,3659.86,3660.3,3656.34,3658.34,2935176.0
1753434120,3658.34,3658.99,3651.78,3653.32,2974296.0
1753434180,3653.31,3656.24,3653.31,3656.24,939908.0
1753434240,3656.24,3656.61,3652.93,3652.93,1327898.0
1753434300,3653.36,3665.77,3652.83,3662.84,2035590.0
1753434360,3662.47,3662.47,3653.0,3653.27,1757118.0
1753434420,3653.78,3658.84,3653.27,3658.25,1147724.0
1753434480,3658.25,3659.34,3653.48,3656.22,1377844.0
1753434540,3656.35,3659.2,3653.66,3657.72,1377806.0
1753434600,3657.43,3663.33,3655.5,3660.71,1051910.0
1753434660,3660.7,3660.7,3655.71,3656.11,484728.0
1753434720,3655.74,3656.63,3649.21,3649.97,3593236.0
1753434780,3649.98,3657.6,3649.97,3655.49,1385100.0
1753434840,3655.5,3666.62,3655.2,3666.62,3056060.0
1753434900,3666.17,3667.81,3661.65,3667.81,3051998.0
1753434960,3668.0,3668.89,3660.69,3661.83,1115888.0
1753435020,3661.84,3668.0,3660.52,3663.29,2044546.0
1753435080,3663.28,3672.0,3662.74,3672.0,1486596.0
1753435140,3671.96,3677.99,3670.98,3677.99,4319366.0
1753435200,3678.1,3681.72,3676.02,3676.12,5312274.0
1753435260,3676.96,3680.3,3676.89,3679.79,1750652.0
1753435320,3679.34,3683.52,3677.02,3679.88,2455144.0
1753435380,3679.88,3686.94,3678.55,3686.94,4240544.0
1753435440,3686.86,3688.83,3684.83,3686.7,2352040.0
1753435500,3686.04,3686.04,3680.16,3680.72,3824258.0
1753435560,3680.55,3683.89,3679.07,3682.68,2197306.0
1753435620,3682.24,3691.75,3682.16,3689.1,2807106.0
1753435680,3688.69,3696.88,3688.69,3695.96,8269906.0
1753435740,3696.3,3705.0,3695.33,3705.0,7897376.0
1753435800,3704.99,3714.84,3700.56,3713.71,9965478.0
1753435860,3713.7,3714.36,3707.09,3708.92,6064110.0
1753435920,3709.06,3717.76,3709.06,3715.55,5470284.0
1753435980,3715.55,3720.85,3713.01,3720.11,4406010.0
1753436040,3719.99,3725.0,3715.02,3717.82,7809016.0
1753436100,3717.89,3718.98,3712.85,3716.51,2752844.0
1753436160,3716.21,3717.75,3708.8,3710.95,5318948.0
1753436220,3710.95,3717.82,3709.99,3716.76,2122026.0
1753436280,3716.75,3717.43,3710.85,3710.85,2580364.0
1753436340,3710.86,3713.06,3709.14,3710.14,2182702.0
1753436400,3710.44,3716.36,3710.25,3713.93,2350392.0
1753436460,3713.93,3713.94,3709.61,3710.71,1382250.0
1753436520,3710.03,3710.03,3703.94,3705.42,3272354.0
1753436580,3705.43,3707.57,3703.01,3703.01,2630290.0
1753436640,3703.01,3705.31,3696.51,3696.52,4571752.0
1753436700,3696.22,3701.37,3695.15,3699.01,3381942.0
1753436760,3699.0,3700.97,3696.31,3696.31,1865164.0
1753436820,3696.31,3696.32,3691.24,3691.57,4988736.0
1753436880,3691.25,3696.36,3690.55,3694.5,3184366.0
1753436940,3694.5,3694.5,3690.01,3690.53,2323636.0
1753437000,3690.53,3694.49,3690.53,3693.42,1757912.0
1753437060,3693.01,3693.69,3691.8,3692.0,980870.0
1753437120,3692.01,3694.73,3689.42,3694.73,2931252.0
1753437180,3694.73,3715.48,3694.31,3715.46,11459038.0
1753437240,3715.99,3719.05,3708.26,3716.33,5181422.0
1753437300,3716.34,3731.5,3715.21,3729.11,12602356.0
1753437360,3729.12,3729.12,3716.62,3720.79,4709996.0
1753437420,3720.79,3721.99,3719.22,3720.51,2404322.0
1753437480,3720.52,3724.74,3719.23,3724.74,2255596.0
1753437540,3724.62,3727.6,3724.46,3725.63,4041532.0
1753437600,3725.99,3731.79,3725.33,3730.27,5280570.0
1753437660,3730.26,3733.39,3729.0,3732.87,3063706.0
1753437720,3732.88,3738.0,3731.11,3737.99,5363092.0
1753437780,3737.99,3741.0,3735.92,3738.28,7019576.0
1753437840,3738.55,3746.01,3731.66,3731.98,14675862.0
1753437900,3731.17,3734.15,3728.37,3730.39,6682920.0
1753437960,3731.08,3731.08,3713.98,3720.74,11892726.0
1753438020,3720.76,3720.76,3717.3,3720.51,3958610.0
1753438080,3720.92,3723.57,3718.89,3720.26,2637018.0
1753438140,3720.26,3720.53,3716.02,3717.93,2575484.0
1753438200,3717.94,3719.24,3709.39,3712.63,4109570.0
1753438260,3712.88,3717.79,3711.29,3716.82,2652882.0
1753438320,3716.82,3720.99,3715.63,3719.41,1604866.0
1753438380,3719.2,3719.67,3717.43,3717.57,1309164.0
1753438440,3718.1,3720.25,3717.63,3720.25,1652384.0
1753438500,3720.25,3720.62,3712.61,3714.79,1387528.0
1753438560,3714.79,3714.79,3711.47,3712.55,1805286.0
1753438620,3712.63,3715.64,3712.63,3715.56,2862574.0
1753438680,3715.01,3718.38,3713.31,3716.47,1263582.0
1753438740,3716.47,3716.47,3712.0,3713.7,903668.0
1753438800,3713.7,3714.44,3712.16,3712.86,1218746.0
1753438860,3712.87,3715.07,3711.77,3714.71,765486.0
1753438920,3714.7,3716.98,3713.09,3713.39,1121906.0
1753438980,3713.31,3716.94,3712.53,3716.76,815464.0
1753439040,3716.76,3716.76,3714.1,3714.38,803484.0
1753439100,3714.37,3714.37,3712.02,3712.67,882660.0
1753439160,3712.38,3712.58,3706.01,3706.83,7375960.0
1753439220,3706.84,3710.0,3705.23,3706.15,3432648.0
1753439280,3706.21,3709.26,3706.21,3708.87,908160.0
1753439340,3708.87,3708.88,3705.23,3707.0,1334512.0
1753439400,3707.0,3709.96,3706.83,3708.41,1094168.0
1753439460,3708.41,3712.0,3707.82,3710.97,1016708.0
1753439520,3710.27,3710.99,3708.62,3709.17,1335100.0
1753439580,3709.16,3715.0,3709.16,3715.0,1318542.0
1753439640,3715.53,3716.99,3713.5,3716.99,1634512.0
1753439700,3716.98,3718.97,3715.98,3718.93,1219954.0
1753439760,3718.93,3723.51,3717.53,3722.92,1660022.0
1753439820,3722.92,3724.01,3718.43,3720.45,1782882.0
1753439880,3720.45,3721.61,3719.41,3720.8,797634.0
1753439940,3720.47,3720.47,3717.01,3717.88,627464.0
1753440000,3717.82,3718.44,3715.69,3716.56,576758.0
1753440060,3716.57,3720.0,3716.56,3720.0,524196.0
1753440120,3719.99,3720.3,3716.09,3719.85,1935484.0
1753440180,3719.85,3720.0,3716.73,3717.72,466038.0
1753440240,3717.73,3720.97,3716.18,3720.74,1239992.0
1753440300,3720.74,3724.73,3720.74,3723.98,1401054.0
1753440360,3724.01,3724.01,3713.86,3713.86,1597458.0
1753440420,3713.67,3716.45,3712.99,3713.0,1020698.0
1753440480,3712.84,3716.98,3712.78,3715.83,692652.0
1753440540,3715.82,3715.99,3712.3,3714.55,1116874.0
1753440600,3713.7,3716.54,3713.25,3716.54,450194.0
1753440660,3716.84,3718.7,3715.22,3715.59,1018878.0
1753440720,3715.58,3715.59,3712.17,3714.92,805914.0
1753440780,3715.45,3716.0,3713.94,3715.0,278488.0
1753440840,3715.01,3716.99,3714.61,3716.49,307576.0
1753440900,3716.49,3716.49,3714.35,3714.98,386926.0
1753440960,3714.99,3716.19,3711.83,3711.83,829028.0
1753441020,3711.83,3719.36,3711.83,3718.76,539496.0
1753441080,3717.89,3719.08,3715.73,3719.08,512508.0
1753441140,3719.32,3719.75,3717.67,3718.19,410510.0
1753441200,3718.19,3720.33,3716.97,3717.1,1611946.0
1753441260,3717.68,3720.62,3717.03,3720.48,428608.0
1753441320,3720.48,3723.63,3719.32,3723.63,1041726.0
1753441380,3723.62,3723.72,3721.88,3722.85,886202.0
1753441440,3722.85,3725.78,3721.77,3725.78,731094.0
1753441500,3725.83,3726.11,3722.49,3722.49,860326.0
1753441560,3722.49,3725.52,3722.49,3725.52,772086.0
1753441620,3725.8,3727.72,3724.21,3724.89,1532690.0
1753441680,3724.89,3731.55,3724.26,3730.75,4056898.0
1753441740,3730.82,3732.0,3729.73,3731.99,2260512.0
1753441800,3732.0,3732.0,3727.51,3728.74,1102010.0
1753441860,3728.74,3729.7,3727.11,3729.11,663916.0
1753441920,3729.1,3731.59,3728.93,3729.18,581802.0
1753441980,3729.18,3731.88,3728.59,3728.6,683346.0
1753442040,3728.6,3730.07,3726.6,3727.54,975732.0
1753442100,3727.54,3729.81,3727.15,3728.62,537462.0
1753442160,3728.63,3731.9,3728.39,3730.21,502954.0
1753442220,3730.21,3731.0,3727.41,3730.99,1019146.0
1753442280,3731.0,3731.96,3730.54,3731.01,862520.0
1753442340,3731.01,3731.78,3729.19,3730.69,502494.0
1753442400,3730.69,3731.44,3726.99,3727.43,1243996.0
1753442460,3727.43,3731.49,3726.66,3731.49,577192.0
1753442520,3731.49,3735.47,3729.38,3735.46,1817800.0
1753442580,3735.39,3737.95,3735.39,3737.94,1961574.0
1753442640,3737.94,3740.0,3737.03,3739.83,2637552.0
1753442700,3739.99,3739.99,3735.64,3738.7,2225336.0
1753442760,3738.75,3740.84,3737.68,3740.83,1286444.0
1753442820,3740.52,3741.3,3738.44,3741.3,1215298.0
1753442880,3741.64,3742.72,3740.43,3742.71,1746608.0
1753442940,3742.72,3742.72,3737.01,3737.64,1469310.0
1753443000,3737.36,3737.79,3733.96,3735.5,1525126.0
1753443060,3735.48,3735.48,3732.55,3733.68,991142.0
1753443120,3733.68,3734.57,3732.71,3734.57,793002.0
1753443180,3734.57,3736.0,3734.25,3735.41,746314.0
1753443240,3735.41,3735.83,3733.72,3734.62,386198.0
1753443300,3734.62,3737.91,3734.31,3737.91,886764.0
1753443360,3737.91,3737.91,3736.17,3737.48,670870.0
1753443420,3737.49,3737.49,3735.0,3736.34,614258.0
1753443480,3736.19,3739.42,3736.19,3736.84,994686.0
1753443540,3736.83,3736.84,3732.89,3733.74,1074794.0
1753443600,3734.16,3734.16,3730.85,3730.85,1679950.0
1753443660,3730.85,3731.24,3721.49,3721.52,7263960.0
1753443720,3721.53,3721.92,3718.6,3718.61,5144120.0
1753443780,3718.34,3721.14,3718.34,3719.67,2426254.0
1753443840,3719.67,3719.78,3714.63,3716.9,2447644.0
1753443900,3716.89,3719.72,3715.06,3719.29,2036004.0
1753443960,3719.5,3723.64,3718.35,3720.01,2299636.0
1753444020,3720.01,3722.96,3719.32,3720.86,929064.0
1753444080,3720.86,3721.72,3719.74,3721.21,619860.0
1753444140,3720.68,3721.9,3718.35,3720.76,836726.0
1753444200,3720.75,3723.2,3720.75,3721.3,1005092.0
1753444260,3721.3,3721.3,3716.32,3716.75,1162336.0
1753444320,3716.74,3718.3,3716.1,3716.33,1097312.0
1753444380,3716.33,3722.49,3715.0,3720.81,1617528.0
1753444440,3720.81,3720.81,3717.63,3719.99,719688.0
1753444500,3719.99,3721.0,3718.0,3719.11,981964.0
1753444560,3719.11,3724.04,3719.11,3723.25,725524.0
1753444620,3723.25,3723.47,3720.29,3720.68,738992.0
1753444680,3720.68,3722.9,3720.17,3721.29,444546.0
1753444740,3721.29,3721.59,3719.82,3720.0,1090612.0
1753444800,3720.0,3723.47,3720.0,3723.47,690876.0
1753444860,3723.46,3728.62,3723.46,3726.99,1868206.0
1753444920,3726.59,3728.73,3726.33,3728.72,1592460.0
1753444980,3728.73,3728.89,3725.57,3728.3,508314.0
1753445040,3728.29,3729.0,3724.29,3724.99,701770.0
1753445100,3724.36,3724.55,3718.01,3718.02,2081632.0
1753445160,3718.01,3719.51,3715.89,3718.84,1355370.0
1753445220,3718.99,3722.32,3717.87,3721.15,753392.0
1753445280,3721.16,3725.7,3720.04,3725.7,544026.0
1753445340,3725.7,3726.6,3725.0,3726.36,567406.0
1753445400,3726.36,3734.01,3724.93,3731.65,3210176.0
1753445460,3731.65,3731.65,3723.92,3723.92,952980.0
1753445520,3723.93,3725.26,3717.48,3725.26,4169360.0
1753445580,3725.6,3725.67,3721.42,3724.13,1053058.0
1753445640,3724.57,3726.55,3722.62,3726.55,652778.0
1753445700,3726.94,3730.03,3725.83,3726.63,894870.0
1753445760,3726.62,3726.95,3721.59,3722.5,1172716.0
1753445820,3722.88,3724.77,3720.28,3720.28,638460.0
1753445880,3720.29,3720.82,3717.7,3719.69,1011832.0
1753445940,3719.49,3719.49,3716.14,3716.48,1405030.0
1753446000,3716.48,3720.37,3716.0,3718.26,791316.0
1753446060,3718.27,3718.27,3713.28,3717.78,3332370.0
1753446120,3717.78,3717.78,3710.68,3710.69,1948908.0
1753446180,3710.69,3712.87,3709.74,3709.74,2616580.0
1753446240,3709.48,3712.0,3708.85,3711.29,2344724.0
1753446300,3711.3,3714.79,3710.74,3713.85,1729158.0
1753446360,3713.85,3715.62,3713.84,3714.99,1064244.0
1753446420,3715.0,3716.79,3714.56,3716.24,1121014.0
1753446480,3716.24,3717.0,3715.51,3716.82,902804.0
1753446540,3716.82,3716.83,3713.0,3713.85,754348.0
1753446600,3713.84,3717.99,3713.54,3717.98,1157526.0
1753446660,3717.82,3719.83,3711.48,3711.86,2850668.0
1753446720,3711.86,3713.17,3700.05,3704.45,11512656.0
1753446780,3704.57,3707.09,3702.25,3702.66,4305866.0
1753446840,3702.86,3707.86,3702.01,3707.69,4025200.0
1753446900,3707.42,3713.18,3706.96,3713.18,1926826.0
1753446960,3713.2,3716.31,3712.16,3713.92,1250172.0
1753447020,3714.15,3715.36,3713.08,3714.64,591580.0
1753447080,3714.64,3715.9,3713.65,3714.61,734450.0
1753447140,3714.62,3719.79,3714.61,3717.5,1312286.0
1753447200,3717.78,3719.86,3716.19,3719.86,479814.0
1753447260,3719.85,3723.14,3718.25,3723.14,1784092.0
1753447320,3722.81,3727.55,3722.81,3726.72,3335340.0
1753447380,3726.72,3732.41,3726.72,3732.41,3609014.0
1753447440,3732.49,3732.57,3725.82,3728.48,3141302.0
1753447500,3728.45,3729.84,3725.2,3728.3,2782112.0
1753447560,3728.3,3730.29,3725.68,3725.74,3027366.0
1753447620,3725.74,3728.35,3725.68,3726.45,1012082.0
1753447680,3726.29,3726.67,3711.25,3717.76,8562234.0
1753447740,3718.31,3720.73,3716.91,3720.46,972100.0
1753447800,3719.83,3719.83,3716.55,3717.09,974752.0
1753447860,3717.1,3718.97,3716.79,3717.1,475820.0
1753447920,3717.1,3717.41,3713.81,3715.83,1106630.0
1753447980,3715.84,3715.84,3711.35,3711.35,980974.0
1753448040,3711.35,3712.58,3708.54,3708.84,2098074.0
1753448100,3708.84,3709.38,3702.23,3703.12,5955062.0
1753448160,3703.12,3705.8,3702.36,3702.55,4155130.0
1753448220,3702.55,3703.55,3697.5,3700.43,11717768.0
1753448280,3700.17,3701.26,3694.4,3700.09,9342922.0
1753448340,3700.09,3703.52,3699.08,3703.52,2079246.0
1753448400,3703.53,3704.73,3701.73,3701.77,1973966.0
1753448460,3702.09,3705.52,3702.09,3703.24,1341678.0
1753448520,3702.2,3703.23,3698.35,3699.44,3360534.0
1753448580,3699.25,3700.64,3696.21,3700.01,5685866.0
1753448640,3700.01,3701.86,3695.2,3696.97,1036534.0
1753448700,3697.16,3701.33,3693.32,3697.95,5198728.0
1753448760,3697.95,3701.99,3697.48,3701.33,1630834.0
1753448820,3700.99,3705.01,3700.49,3703.12,1870188.0
1753448880,3703.12,3707.83,3703.12,3707.13,1352598.0
1753448940,3707.41,3709.0,3706.02,3706.63,915204.0
1753449000,3706.63,3708.99,3706.63,3707.65,488844.0
1753449060,3707.66,3708.75,3705.18,3708.32,1047946.0
1753449120,3709.0,3711.93,3705.95,3708.13,1874860.0
1753449180,3707.98,3708.69,3706.83,3706.83,463524.0
1753449240,3706.83,3708.86,3705.0,3705.37,779688.0
1753449300,3704.68,3707.23,3703.33,3706.99,744606.0
1753449360,3707.0,3708.71,3706.68,3707.51,960554.0
1753449420,3707.51,3708.75,3705.19,3708.11,626558.0
1753449480,3708.1,3708.85,3705.46,3705.46,432584.0
1753449540,3705.54,3707.3,3705.09,3705.09,684884.0
1753449600,3705.49,3708.86,3704.21,3705.52,715714.0
1753449660,3705.51,3706.34,3701.12,3704.83,942608.0
1753449720,3704.99,3706.81,3704.13,3705.48,852924.0
1753449780,3705.48,3708.66,3705.48,3708.43,1061278.0
1753449840,3707.85,3708.68,3706.15,3706.96,881446.0
1753449900,3706.88,3708.37,3705.75,3705.75,356814.0
1753449960,3705.75,3706.49,3703.46,3704.9,351430.0
1753450020,3704.91,3705.67,3702.52,3704.31,871356.0
1753450080,3704.25,3706.7,3703.47,3706.7,900742.0
1753450140,3706.71,3707.11,3703.61,3703.97,1000246.0
1753450200,3703.97,3703.97,3693.76,3697.22,2745612.0
1753450260,3696.63,3697.28,3692.5,3695.2,1643238.0
1753450320,3695.21,3702.95,3695.2,3700.69,1868758.0
1753450380,3700.69,3717.92,3700.69,3716.36,5376534.0
1753450440,3715.71,3718.53,3712.17,3714.08,3350360.0
1753450500,3713.76,3715.49,3708.3,3710.72,1925304.0
1753450560,3711.44,3714.0,3708.48,3709.18,1347204.0
1753450620,3708.92,3708.92,3681.61,3683.12,14865808.0
1753450680,3683.54,3688.35,3683.54,3684.66,5510544.0
1753450740,3684.67,3691.47,3684.66,3689.0,3966120.0
1753450800,3689.0,3689.0,3680.0,3680.0,4758554.0
1753450860,3680.0,3684.39,3678.16,3680.87,6812104.0
1753450920,3680.87,3686.15,3680.01,3680.5,3003246.0
1753450980,3680.34,3684.71,3676.03,3684.7,8241224.0
1753451040,3684.7,3693.73,3682.27,3686.99,7188006.0
1753451100,3687.75,3691.05,3686.53,3688.29,1692644.0
1753451160,3688.45,3689.7,3685.9,3689.19,1752174.0
1753451220,3689.58,3693.24,3687.61,3687.61,2236776.0
1753451280,3687.61,3689.69,3683.18,3685.57,2499064.0
1753451340,3685.39,3689.09,3685.39,3686.67,1162190.0
1753451400,3686.67,3688.48,3680.23,3682.24,2267480.0
1753451460,3682.24,3686.84,3682.01,3682.77,1876796.0
1753451520,3682.78,3697.32,3682.4,3696.76,4555394.0
1753451580,3697.06,3703.56,3696.14,3699.56,5391902.0
1753451640,3699.89,3700.26,3696.34,3697.11,1496528.0
1753451700,3697.1,3700.31,3691.73,3699.46,3177936.0
1753451760,3699.46,3700.87,3695.62,3696.31,1268306.0
1753451820,3696.3,3698.66,3696.04,3697.62,1155808.0
1753451880,3697.45,3702.7,3697.1,3701.85,1803162.0
1753451940,3701.85,3705.24,3700.2,3705.12,2821800.0
1753452000,3705.11,3707.51,3701.69,3705.51,3639664.0
1753452060,3705.37,3706.88,3704.79,3705.47,1943488.0
1753452120,3705.47,3706.75,3702.11,3702.79,2422354.0
1753452180,3702.18,3702.74,3692.87,3695.01,2487710.0
1753452240,3695.63,3698.16,3690.0,3690.91,2736980.0
1753452300,3691.16,3693.93,3690.38,3691.04,2015078.0
1753452360,3691.04,3697.6,3691.02,3697.6,1421186.0
1753452420,3697.62,3701.11,3695.15,3701.11,1799834.0
1753452480,3700.79,3700.79,3693.91,3693.91,910114.0
1753452540,3693.71,3696.44,3690.81,3695.17,1007306.0
1753452600,3695.17,3697.53,3691.98,3691.98,910140.0
1753452660,3692.66,3696.27,3692.66,3693.36,879128.0
1753452720,3693.36,3693.36,3688.29,3688.29,1458654.0
1753452780,3688.56,3689.3,3682.26,3682.26,3210852.0
1753452840,3682.52,3682.74,3679.82,3679.89,2759768.0
1753452900,3679.82,3688.88,3678.78,3688.75,3268606.0
1753452960,3688.75,3688.75,3682.21,3683.0,1369166.0
1753453020,3683.36,3683.58,3674.14,3674.14,3645178.0
1753453080,3674.37,3679.58,3671.86,3676.27,4251426.0
1753453140,3676.28,3684.87,3676.27,3683.4,2798282.0
1753453200,3683.63,3685.34,3679.42,3684.86,1966772.0
1753453260,3684.86,3686.21,3683.06,3683.06,1349952.0
1753453320,3683.07,3685.84,3682.58,3682.59,956414.0
1753453380,3682.85,3683.85,3673.59,3674.36,1498810.0
1753453440,3674.36,3682.27,3674.36,3678.85,1319170.0
1753453500,3678.86,3682.5,3677.79,3682.5,1193016.0
1753453560,3682.49,3682.5,3673.25,3674.39,1987724.0
1753453620,3675.39,3680.24,3674.7,3679.73,1354682.0
1753453680,3679.73,3681.9,3676.51,3677.04,1162518.0
1753453740,3677.17,3681.23,3675.62,3679.63,1074264.0
1753453800,3679.63,3685.59,3678.78,3681.33,1644930.0
1753453860,3681.79,3685.02,3678.06,3679.85,1520944.0
1753453920,3679.43,3679.61,3658.57,3662.28,11090856.0
1753453980,3662.28,3670.97,3659.62,3660.09,7920028.0
1753454040,3659.66,3668.59,3658.4,3658.41,4928874.0
1753454100,3658.42,3664.52,3656.03,3664.24,3396728.0
1753454160,3664.23,3664.3,3659.76,3664.22,2271070.0
1753454220,3663.97,3664.84,3652.71,3652.76,4020968.0
1753454280,3652.73,3655.2,3650.01,3653.09,6064036.0
1753454340,3653.75,3653.92,3638.5,3640.51,12880038.0
1753454400,3640.03,3643.77,3635.86,3637.72,8853210.0
1753454460,3636.99,3640.32,3636.08,3639.16,4374044.0
1753454520,3639.16,3647.87,3639.16,3645.53,6589290.0
1753454580,3645.57,3645.96,3637.93,3638.65,6086562.0
1753454640,3638.42,3641.08,3638.0,3638.7,3018722.0
1753454700,3638.69,3642.99,3630.62,3636.33,5890208.0
1753454760,3638.12,3643.28,3636.96,3639.23,2515404.0
1753454820,3639.23,3644.65,3639.23,3644.64,2416136.0
1753454880,3644.65,3645.24,3641.22,3644.05,4019246.0
1753454940,3644.04,3650.45,3644.04,3647.87,3723072.0
1753455000,3647.87,3648.93,3645.01,3645.8,2345978.0
1753455060,3645.8,3645.8,3640.26,3643.7,3337190.0
1753455120,3643.7,3644.73,3641.2,3643.96,1630606.0
1753455180,3643.96,3644.96,3641.59,3641.6,1144358.0
1753455240,3641.59,3643.94,3641.32,3643.19,1466330.0
1753455300,3643.19,3643.19,3637.01,3638.76,2215018.0
1753455360,3638.76,3639.01,3633.21,3633.22,2347936.0
1753455420,3632.66,3636.36,3621.0,3631.08,11845762.0
1753455480,3631.11,3635.15,3621.0,3624.49,9029570.0
1753455540,3624.48,3629.02,3624.16,3627.47,3401510.0
1753455600,3627.47,3633.93,3626.06,3633.9,5025062.0
1753455660,3633.76,3634.42,3630.77,3632.12,2243428.0
1753455720,3632.13,3642.72,3632.12,3638.75,4405150.0
1753455780,3639.03,3640.69,3636.65,3639.14,1848860.0
1753455840,3639.13,3639.77,3634.36,3634.74,1612104.0
1753455900,3634.38,3636.44,3626.45,3626.67,2304778.0
1753455960,3626.44,3631.15,3626.14,3630.58,2810994.0
1753456020,3630.43,3630.77,3625.71,3626.43,2142726.0
1753456080,3626.47,3627.66,3621.8,3623.64,2506130.0
1753456140,3623.3,3632.59,3623.27,3625.9,2324158.0
1753456200,3625.9,3630.12,3625.86,3628.52,2229000.0
1753456260,3628.63,3629.31,3625.37,3628.81,1751384.0
1753456320,3628.58,3630.0,3623.35,3625.02,2995186.0
1753456380,3625.02,3627.08,3616.66,3627.07,5465606.0
1753456440,3627.07,3636.8,3625.83,3633.01,4172606.0
1753456500,3632.94,3636.0,3630.42,3635.99,3886124.0
1753456560,3635.99,3642.5,3635.98,3639.96,5699576.0
1753456620,3640.43,3640.43,3635.01,3635.01,3815574.0
1753456680,3634.73,3638.92,3632.43,3638.26,2496606.0
1753456740,3638.26,3641.32,3634.61,3634.61,1584740.0
1753456800,3634.61,3635.23,3629.77,3631.2,2402594.0
1753456860,3631.11,3635.39,3628.9,3635.21,1387386.0
1753456920,3635.22,3637.95,3633.07,3637.94,1580248.0
1753456980,3637.94,3644.46,3637.94,3643.86,2013714.0
1753457040,3643.35,3644.28,3640.07,3643.43,2439542.0
1753457100,3643.43,3645.07,3641.81,3643.45,2058948.0
1753457160,3643.54,3645.31,3640.01,3643.38,1489912.0
1753457220,3643.38,3645.0,3640.01,3640.43,1836044.0
1753457280,3640.43,3641.76,3635.11,3637.64,1761944.0
1753457340,3638.24,3638.87,3635.31,3637.88,847458.0
1753457400,3637.52,3642.65,3636.94,3638.85,952656.0
1753457460,3638.94,3641.47,3638.85,3640.08,596222.0
1753457520,3640.08,3641.25,3638.11,3639.53,859518.0
1753457580,3639.54,3640.61,3638.06,3640.01,741076.0
1753457640,3640.01,3641.58,3639.72,3640.85,1186978.0
1753457700,3640.85,3640.85,3633.1,3633.83,1353790.0
1753457760,3633.93,3634.35,3620.65,3620.65,4018334.0
1753457820,3620.63,3626.89,3618.55,3624.75,3789968.0
1753457880,3624.55,3626.2,3621.77,3623.41,1587984.0
1753457940,3623.41,3623.67,3613.22,3614.07,8271270.0
1753458000,3614.07,3621.06,3610.19,3610.19,5101554.0
1753458060,3610.46,3612.07,3606.64,3609.47,10669400.0
1753458120,3609.46,3609.89,3600.8,3602.44,6655376.0
1753458180,3602.36,3604.98,3600.01,3604.98,4538862.0
1753458240,3605.52,3609.1,3603.84,3608.98,3438146.0
1753458300,3608.98,3617.04,3608.96,3614.26,3244012.0
1753458360,3614.1,3614.27,3610.6,3612.02,1282846.0
1753458420,3613.04,3616.5,3609.72,3614.28,3308474.0
1753458480,3614.28,3618.67,3613.67,3615.52,1679122.0
1753458540,3615.85,3616.68,3612.25,3615.64,1055620.0
1753458600,3615.65,3617.99,3613.21,3613.21,1583960.0
1753458660,3613.86,3624.47,3613.51,3620.57,2775694.0
1753458720,3620.22,3624.29,3619.53,3624.12,1190976.0
1753458780,3624.12,3628.19,3624.01,3627.55,2398350.0
1753458840,3627.75,3629.6,3626.0,3629.59,2055116.0
1753458900,3629.99,3635.0,3628.71,3635.0,4082040.0
1753458960,3635.0,3635.99,3632.41,3633.93,2169876.0
1753459020,3633.64,3635.2,3631.07,3633.91,1212042.0
1753459080,3633.91,3634.8,3630.19,3630.57,989620.0
1753459140,3630.17,3633.24,3629.63,3632.09,856814.0
1753459200,3632.06,3635.19,3630.48,3635.19,2132380.0
1753459260,3635.19,3635.62,3630.8,3630.8,1956868.0
1753459320,3631.49,3635.77,3631.49,3634.75,1451528.0
1753459380,3634.74,3639.7,3634.25,3639.41,2536150.0
1753459440,3639.26,3639.26,3635.55,3636.14,3028468.0
1753459500,3636.85,3637.22,3633.08,3635.83,1102736.0
1753459560,3635.83,3638.99,3635.78,3638.99,1210880.0
1753459620,3638.99,3639.63,3637.37,3639.45,973706.0
1753459680,3639.44,3640.88,3636.18,3638.84,1717562.0
1753459740,3638.65,3638.97,3636.01,3637.83,484770.0
1753459800,3637.83,3640.73,3637.13,3640.5,1129658.0
1753459860,3640.5,3641.83,3637.8,3637.81,1661226.0
1753459920,3638.64,3643.75,3638.01,3638.39,2647952.0
1753459980,3638.14,3639.47,3634.0,3635.48,1506146.0
1753460040,3635.48,3637.67,3635.39,3636.85,1052820.0
1753460100,3636.8,3640.45,3636.8,3638.49,716406.0
1753460160,3638.49,3640.49,3636.76,3636.76,668372.0
1753460220,3636.77,3637.19,3627.49,3627.49,2402758.0
1753460280,3627.52,3633.71,3625.07,3628.86,3126082.0
1753460340,3628.86,3631.09,3627.51,3629.29,935768.0
1753460400,3629.29,3630.33,3620.25,3620.37,3180798.0
1753460460,3620.71,3622.33,3619.0,3619.0,2171874.0
1753460520,3619.01,3621.98,3617.78,3617.81,1351874.0
1753460580,3617.81,3620.07,3615.21,3615.38,1413910.0
1753460640,3615.58,3621.23,3615.27,3620.65,1248818.0
1753460700,3620.65,3626.39,3619.9,3626.0,1356966.0
1753460760,3626.0,3632.65,3625.08,3632.64,1750262.0
1753460820,3632.6,3634.0,3625.42,3625.42,1540466.0
1753460880,3625.42,3627.71,3622.4,3622.41,782392.0
1753460940,3621.38,3629.38,3621.38,3629.38,771750.0
1753461000,3629.34,3631.18,3625.98,3631.18,584326.0
1753461060,3631.18,3635.46,3630.54,3631.59,1996954.0
1753461120,3631.53,3634.1,3630.0,3633.99,878494.0
1753461180,3633.99,3633.99,3627.47,3627.47,866244.0
1753461240,3627.48,3627.58,3622.41,3622.41,1409962.0
1753461300,3622.41,3624.97,3616.66,3618.11,1869970.0
1753461360,3617.65,3620.99,3617.65,3619.1,893528.0
1753461420,3618.9,3620.62,3616.33,3620.25,1662122.0
1753461480,3620.25,3627.18,3619.67,3625.96,1670160.0
1753461540,3625.96,3625.96,3621.2,3622.7,723904.0
1753461600,3622.96,3623.89,3621.83,3623.72,571670.0
1753461660,3623.71,3630.38,3623.21,3630.36,1116294.0
1753461720,3630.28,3633.32,3626.81,3626.81,1159698.0
1753461780,3626.9,3629.51,3625.54,3629.51,431440.0
1753461840,3629.51,3631.54,3629.05,3630.47,714612.0
1753461900,3630.47,3632.63,3629.47,3629.48,1090098.0
1753461960,3629.84,3632.62,3629.65,3632.36,856846.0
1753462020,3632.36,3634.8,3631.82,3634.17,1541862.0
1753462080,3634.17,3637.85,3633.15,3637.85,1972716.0
1753462140,3637.85,3639.45,3636.15,3639.18,1868108.0
1753462200,3639.72,3640.47,3635.19,3635.19,2204624.0
1753462260,3634.99,3639.45,3634.43,3636.55,1808820.0
1753462320,3636.55,3637.78,3634.26,3636.29,738560.0
1753462380,3636.28,3638.8,3635.25,3638.63,747904.0
1753462440,3638.63,3639.6,3636.41,3636.42,625238.0
1753462500,3636.41,3638.74,3635.58,3635.58,761976.0
1753462560,3635.58,3641.86,3635.58,3641.8,2328366.0
1753462620,3641.8,3643.88,3641.29,3641.63,2260800.0
1753462680,3641.38,3641.38,3637.73,3639.31,1634480.0
1753462740,3639.24,3640.11,3637.31,3638.98,1035972.0
1753462800,3638.63,3639.0,3636.18,3638.34,1508942.0
1753462860,3638.34,3639.78,3636.5,3636.93,694968.0
1753462920,3637.21,3641.44,3637.0,3640.97,905462.0
1753462980,3641.58,3641.77,3638.87,3639.11,983004.0
1753463040,3639.1,3640.0,3634.5,3634.58,1601508.0
1753463100,3634.97,3638.64,3633.23,3638.23,1030220.0
1753463160,3638.23,3645.94,3637.89,3645.94,2038874.0
1753463220,3645.22,3645.55,3642.95,3643.44,1518134.0
1753463280,3642.94,3644.9,3640.03,3641.06,1867264.0
1753463340,3641.05,3643.38,3640.0,3642.05,714302.0
1753463400,3642.06,3645.24,3642.05,3644.35,1216318.0
1753463460,3644.34,3645.12,3643.15,3644.68,873452.0
1753463520,3644.68,3650.73,3644.68,3648.86,4243746.0
1753463580,3649.38,3649.38,3644.27,3644.93,1287856.0
1753463640,3645.31,3646.7,3640.82,3640.82,1422744.0
1753463700,3640.77,3642.29,3639.38,3640.92,3177522.0
1753463760,3641.24,3643.64,3640.81,3640.81,483890.0
1753463820,3640.81,3640.81,3632.82,3635.48,1278266.0
1753463880,3636.04,3637.11,3631.76,3631.8,744118.0
1753463940,3631.95,3633.92,3630.6,3631.54,1362222.0
1753464000,3631.54,3631.54,3620.0,3624.9,5227650.0
1753464060,3625.4,3626.9,3623.4,3626.62,1344498.0
1753464120,3627.23,3633.92,3627.23,3633.91,1583706.0
1753464180,3633.46,3636.66,3633.46,3636.66,1299272.0
1753464240,3636.38,3639.65,3636.28,3639.28,607072.0
1753464300,3639.17,3640.18,3635.58,3639.89,493486.0
1753464360,3639.89,3640.81,3633.36,3634.91,655166.0
1753464420,3634.91,3636.85,3634.58,3635.46,596004.0
1753464480,3635.77,3637.44,3634.89,3635.16,339970.0
1753464540,3635.17,3635.79,3632.0,3632.37,580970.0
1753464600,3632.36,3639.2,3632.36,3637.24,683832.0
1753464660,3637.98,3639.39,3633.41,3633.41,601320.0
1753464720,3633.42,3634.61,3630.78,3633.82,814688.0
1753464780,3633.82,3634.82,3629.84,3631.69,629786.0
1753464840,3631.47,3631.47,3627.91,3627.91,1313386.0
1753464900,3627.41,3627.41,3622.69,3625.34,1056076.0
1753464960,3625.34,3628.93,3624.65,3628.73,1464172.0
1753465020,3628.73,3632.26,3627.68,3631.82,697886.0
1753465080,3631.54,3632.63,3623.68,3623.7,1034360.0
1753465140,3623.68,3625.79,3622.94,3625.49,928058.0
1753465200,3625.5,3628.94,3624.58,3628.86,369160.0
1753465260,3628.87,3632.23,3628.71,3629.78,715044.0
1753465320,3629.52,3629.77,3626.89,3629.51,383926.0
1753465380,3629.51,3630.43,3628.63,3629.57,281166.0
1753465440,3629.78,3634.99,3629.78,3634.99,910856.0
1753465500,3634.98,3635.46,3629.4,3629.4,562900.0
1753465560,3629.4,3632.8,3626.11,3632.5,1698470.0
1753465620,3632.92,3636.54,3632.29,3636.54,1002740.0
1753465680,3636.64,3640.23,3636.57,3639.56,1074498.0
1753465740,3639.57,3641.46,3638.32,3638.33,1639358.0
1753465800,3638.01,3639.0,3635.29,3639.0,779848.0
1753465860,3639.0,3640.4,3637.43,3639.43,575526.0
1753465920,3639.43,3639.43,3633.0,3633.01,520036.0
1753465980,3633.01,3635.95,3633.0,3635.0,273340.0
1753466040,3634.99,3639.99,3634.99,3638.29,295538.0
1753466100,3637.76,3641.06,3637.75,3638.24,565504.0
1753466160,3637.87,3640.99,3637.53,3638.64,520730.0
1753466220,3638.92,3640.59,3638.53,3640.1,638370.0
1753466280,3640.11,3641.35,3635.87,3636.36,806326.0
1753466340,3636.37,3637.21,3634.64,3634.65,544052.0
1753466400,3634.65,3636.84,3634.39,3634.4,642586.0
1753466460,3634.4,3637.77,3633.72,3636.79,388134.0
1753466520,3636.79,3637.48,3634.38,3636.43,851608.0
1753466580,3636.44,3641.05,3636.44,3640.83,827394.0
1753466640,3640.33,3641.97,3639.64,3640.46,649846.0
1753466700,3640.46,3642.0,3639.85,3640.44,573658.0
1753466760,3639.38,3644.44,3639.27,3640.8,847378.0
1753466820,3640.8,3642.65,3640.21,3641.69,277266.0
1753466880,3642.11,3644.47,3641.31,3642.34,511914.0
1753466940,3642.34,3644.88,3642.33,3643.01,414870.0
1753467000,3643.01,3644.48,3640.4,3640.66,314536.0
1753467060,3640.02,3641.75,3637.61,3638.49,735828.0
1753467120,3638.49,3645.92,3638.49,3645.91,997214.0
1753467180,3645.91,3648.85,3644.49,3646.05,876920.0
1753467240,3646.06,3648.47,3645.7,3646.5,1599030.0
1753467300,3646.49,3647.19,3643.85,3646.71,805670.0
1753467360,3646.71,3647.95,3641.01,3641.59,846756.0
1753467420,3641.71,3644.37,3641.71,3644.08,346520.0
1753467480,3644.18,3646.51,3643.39,3646.09,839294.0
1753467540,3646.03,3646.98,3643.88,3646.97,409284.0
1753467600,3646.64,3648.51,3645.8,3647.72,575348.0
1753467660,3647.71,3648.69,3646.61,3647.97,675084.0
1753467720,3647.97,3654.02,3647.7,3652.29,2150152.0
1753467780,3651.44,3652.27,3647.76,3650.59,4092104.0
1753467840,3650.58,3651.26,3647.76,3649.51,5086484.0
1753467900,3649.51,3651.13,3645.36,3645.36,1838560.0
1753467960,3645.36,3646.72,3643.0,3644.0,666248.0
1753468020,3644.0,3646.3,3643.45,3643.69,1077140.0
1753468080,3643.7,3644.83,3643.69,3644.4,404492.0
1753468140,3644.4,3648.34,3644.4,3648.28,678456.0
1753468200,3648.28,3648.71,3646.44,3647.01,420316.0
1753468260,3647.01,3651.2,3647.01,3651.2,737602.0
1753468320,3651.32,3651.32,3648.49,3648.49,543502.0
1753468380,3648.5,3649.21,3646.78,3646.78,399950.0
1753468440,3646.36,3646.4,3644.42,3644.69,594834.0
1753468500,3644.61,3647.0,3643.66,3646.4,301926.0
1753468560,3646.4,3649.52,3645.3,3646.37,500404.0
1753468620,3646.06,3647.99,3645.12,3645.18,365826.0
1753468680,3645.18,3646.65,3644.79,3645.85,179714.0
1753468740,3645.85,3646.17,3643.45,3643.59,377908.0
1753468800,3643.59,3648.18,3643.59,3648.18,548964.0
1753468860,3648.18,3648.99,3647.27,3648.99,387816.0
1753468920,3648.99,3649.9,3648.0,3649.83,233030.0
1753468980,3650.15,3652.51,3650.14,3651.32,1286958.0
1753469040,3651.65,3653.99,3651.35,3653.29,1165898.0
1753469100,3653.29,3653.29,3649.37,3649.41,688870.0
1753469160,3649.41,3650.66,3647.75,3648.74,580588.0
1753469220,3648.74,3649.79,3646.64,3649.79,303464.0
1753469280,3649.99,3655.8,3649.99,3655.21,1256724.0
1753469340,3655.01,3655.01,3651.77,3652.73,477260.0
1753469400,3652.74,3652.78,3648.18,3649.2,542406.0
1753469460,3649.19,3652.28,3649.05,3651.84,321482.0
1753469520,3651.85,3652.28,3648.64,3650.02,377110.0
1753469580,3650.02,3651.33,3649.0,3649.01,245020.0
1753469640,3649.01,3650.43,3646.98,3648.73,404110.0
1753469700,3648.74,3650.0,3647.79,3650.0,375756.0
1753469760,3650.0,3651.9,3649.99,3651.9,211156.0
1753469820,3651.9,3652.56,3648.79,3649.9,424854.0
1753469880,3649.89,3650.43,3648.72,3650.23,420340.0
1753469940,3650.23,3650.23,3648.14,3648.26,213404.0
1753470000,3648.26,3648.26,3644.13,3647.25,998974.0
1753470060,3647.26,3653.57,3647.24,3652.54,1110052.0
1753470120,3652.75,3652.87,3650.61,3652.86,636412.0
1753470180,3652.87,3653.8,3651.51,3653.79,344758.0
1753470240,3653.79,3653.79,3650.15,3651.92,393992.0
1753470300,3651.91,3652.0,3650.04,3651.86,412634.0
1753470360,3651.87,3653.26,3650.22,3653.13,558374.0
1753470420,3652.82,3655.01,3652.12,3655.01,673160.0
1753470480,3655.89,3656.6,3654.36,3654.99,1220464.0
1753470540,3654.63,3654.75,3651.52,3651.69,639002.0
1753470600,3651.69,3653.48,3651.0,3653.22,355086.0
1753470660,3653.23,3653.23,3648.9,3648.99,543400.0
1753470720,3648.99,3653.11,3648.93,3653.1,598254.0
1753470780,3653.1,3653.65,3652.33,3652.86,242142.0
1753470840,3652.86,3653.56,3651.58,3653.08,212288.0
1753470900,3653.09,3655.73,3652.53,3655.72,621656.0
1753470960,3655.73,3655.73,3653.79,3655.0,542128.0
1753471020,3654.66,3654.66,3651.49,3652.88,311124.0
1753471080,3652.88,3652.88,3650.3,3651.56,262814.0
1753471140,3651.57,3653.36,3650.88,3651.87,459074.0
1753471200,3651.87,3652.24,3649.72,3652.24,322650.0
1753471260,3652.23,3652.23,3649.17,3650.49,266398.0
1753471320,3650.49,3650.97,3649.0,3649.0,572794.0
1753471380,3649.0,3652.28,3647.17,3652.28,1310524.0
1753471440,3652.64,3652.64,3650.39,3651.73,294900.0
1753471500,3651.73,3652.45,3649.9,3652.44,173066.0
1753471560,3652.44,3654.21,3650.77,3651.14,906038.0
1753471620,3651.13,3651.75,3648.17,3648.17,353346.0
1753471680,3648.17,3649.26,3645.8,3646.29,383260.0
1753471740,3646.29,3646.29,3641.32,3642.53,879584.0
1753471800,3642.53,3648.67,3642.01,3648.04,846096.0
1753471860,3648.04,3648.04,3642.93,3647.93,665962.0
1753471920,3647.92,3651.65,3647.43,3651.64,329792.0
1753471980,3651.64,3653.28,3649.02,3653.28,813772.0
1753472040,3653.28,3653.52,3651.56,3652.39,256318.0
1753472100,3652.4,3652.4,3649.31,3651.48,280560.0
1753472160,3651.18,3655.6,3651.18,3655.6,619906.0
1753472220,3655.6,3657.37,3651.41,3651.41,954532.0
1753472280,3651.41,3653.54,3651.1,3652.99,419720.0
1753472340,3653.0,3653.93,3651.44,3651.8,813244.0
1753472400,3652.34,3656.45,3651.73,3655.9,707722.0
1753472460,3655.68,3657.33,3654.53,3656.58,642098.0
1753472520,3656.38,3656.38,3652.56,3653.55,594624.0
1753472580,3653.55,3653.59,3652.51,3653.1,242864.0
1753472640,3652.87,3653.5,3651.13,3653.49,466858.0
1753472700,3653.5,3656.5,3653.49,3656.5,582104.0
1753472760,3655.74,3658.32,3655.56,3658.07,700136.0
1753472820,3657.81,3657.81,3652.79,3652.79,448480.0
1753472880,3652.92,3657.01,3652.55,3656.59,1218700.0
1753472940,3656.58,3658.1,3653.44,3655.26,482632.0
1753473000,3655.26,3655.26,3649.67,3652.46,1403744.0
1753473060,3652.46,3654.71,3652.11,3652.57,452572.0
1753473120,3653.36,3653.36,3647.54,3647.54,579742.0
1753473180,3647.54,3647.54,3643.4,3645.39,2044900.0
1753473240,3645.76,3646.5,3644.37,3645.1,1126640.0
1753473300,3645.1,3645.49,3640.44,3642.47,2093578.0
1753473360,3642.38,3642.66,3639.6,3640.08,1168936.0
1753473420,3640.08,3644.19,3640.0,3644.18,704414.0
1753473480,3644.18,3644.18,3641.83,3642.99,534628.0
1753473540,3643.0,3644.28,3639.14,3639.15,1392248.0
1753473600,3639.15,3641.7,3638.79,3640.45,903372.0
1753473660,3640.45,3643.93,3639.73,3643.93,655240.0
1753473720,3643.93,3646.27,3643.29,3646.27,879992.0
1753473780,3646.27,3647.24,3644.8,3646.15,462464.0
1753473840,3646.15,3646.16,3642.55,3644.51,259684.0
1753473900,3644.5,3645.36,3641.3,3642.19,270960.0
1753473960,3642.19,3642.69,3638.49,3641.18,1229534.0
1753474020,3641.18,3641.54,3639.71,3640.08,413504.0
1753474080,3640.09,3641.47,3639.16,3640.06,433824.0
1753474140,3640.07,3641.61,3639.95,3640.54,995280.0
1753474200,3640.41,3642.98,3640.11,3642.98,748920.0
1753474260,3642.97,3644.24,3642.37,3642.37,275028.0
1753474320,3642.37,3644.87,3642.01,3644.86,342930.0
1753474380,3644.86,3645.71,3644.05,3645.71,456614.0
1753474440,3645.71,3645.71,3641.23,3642.61,467462.0
1753474500,3642.61,3645.5,3642.6,3645.45,509542.0
1753474560,3645.47,3645.73,3644.63,3644.67,442154.0
1753474620,3644.67,3645.92,3643.91,3645.89,150388.0
1753474680,3645.9,3649.23,3645.89,3649.01,447892.0
1753474740,3649.01,3653.09,3649.01,3653.09,630788.0
1753474800,3653.09,3654.39,3651.28,3654.39,529100.0
1753474860,3654.38,3655.0,3651.4,3653.26,591638.0
1753474920,3653.49,3654.26,3651.66,3651.67,402760.0
1753474980,3651.66,3654.55,3650.47,3654.14,595404.0
1753475040,3654.13,3656.61,3654.13,3656.61,565738.0
1753475100,3656.6,3660.59,3656.6,3659.58,2284834.0
1753475160,3659.57,3660.73,3658.7,3658.71,625574.0
1753475220,3658.71,3659.82,3657.13,3659.82,1222756.0
1753475280,3659.82,3661.55,3659.82,3661.22,795992.0
1753475340,3661.22,3661.26,3658.89,3661.08,1234550.0
1753475400,3661.07,3661.52,3658.77,3659.0,391266.0
1753475460,3659.01,3662.74,3657.68,3662.69,1945948.0
1753475520,3662.73,3666.66,3662.73,3666.07,4421022.0
1753475580,3666.07,3676.69,3666.07,3673.66,8276834.0
1753475640,3673.47,3673.47,3669.59,3670.09,2261048.0
1753475700,3670.09,3673.92,3669.33,3673.59,1626552.0
1753475760,3673.59,3673.93,3668.31,3672.73,1214460.0
1753475820,3672.73,3676.75,3670.66,3676.39,1615038.0
1753475880,3675.45,3678.29,3675.29,3675.99,2132610.0
1753475940,3676.0,3679.83,3675.99,3679.3,1371062.0
1753476000,3679.14,3681.12,3678.95,3679.99,1868002.0
1753476060,3679.99,3682.88,3679.99,3682.88,1129742.0
1753476120,3682.87,3686.31,3681.6,3685.77,4129854.0
1753476180,3685.77,3688.21,3684.96,3688.2,2035450.0
1753476240,3688.21,3690.68,3682.55,3690.4,4573624.0
1753476300,3690.28,3695.0,3688.51,3693.02,4858592.0
1753476360,3692.96,3693.03,3688.79,3692.03,1827034.0
1753476420,3691.94,3696.07,3691.94,3694.39,2283928.0
1753476480,3694.39,3695.34,3690.85,3691.37,1051072.0
1753476540,3691.37,3693.87,3690.6,3692.68,1318606.0
1753476600,3692.68,3693.27,3683.26,3685.39,3443718.0
1753476660,3685.39,3691.49,3685.39,3691.49,1727548.0
1753476720,3691.48,3692.27,3687.85,3687.85,1072688.0
1753476780,3688.31,3691.62,3688.08,3689.38,888220.0
1753476840,3689.38,3690.6,3684.4,3685.89,1774196.0
1753476900,3685.86,3687.21,3682.59,3683.43,1163296.0
1753476960,3683.43,3685.21,3682.98,3684.63,705958.0
1753477020,3684.45,3685.65,3682.57,3682.57,747026.0
1753477080,3682.57,3684.0,3682.22,3683.99,1112278.0
1753477140,3683.86,3683.99,3682.42,3683.58,670408.0
1753477200,3683.58,3694.4,3683.58,3689.99,3273018.0
1753477260,3690.0,3690.1,3686.66,3687.38,978202.0
1753477320,3688.12,3694.73,3688.12,3694.72,2140410.0
1753477380,3694.44,3694.44,3691.67,3692.18,714996.0
1753477440,3691.45,3693.18,3691.45,3693.17,294504.0
1753477500,3693.18,3694.0,3690.9,3690.91,1006734.0
1753477560,3690.91,3692.42,3690.0,3691.16,491296.0
1753477620,3691.17,3691.17,3688.83,3689.32,383850.0
1753477680,3689.32,3691.99,3689.32,3691.99,465724.0
1753477740,3692.73,3695.88,3692.28,3695.88,1039880.0
1753477800,3695.99,3698.22,3695.99,3696.3,1782610.0
1753477860,3696.29,3714.28,3696.29,3713.9,7175904.0
1753477920,3713.41,3715.0,3708.13,3711.97,7384264.0
1753477980,3711.97,3714.82,3711.12,3713.53,2421348.0
1753478040,3713.53,3714.99,3712.61,3714.01,1755742.0
1753478100,3713.73,3714.82,3708.52,3711.84,1490784.0
1753478160,3711.85,3716.91,3711.57,3716.52,1349714.0
1753478220,3716.87,3719.22,3716.08,3718.12,3895988.0
1753478280,3718.13,3719.28,3711.22,3716.71,1788462.0
1753478340,3716.52,3719.01,3714.47,3716.49,1688354.0
1753478400,3716.59,3723.22,3716.59,3721.83,3450360.0
1753478460,3721.61,3723.99,3717.4,3723.58,1786084.0
1753478520,3723.59,3725.0,3720.19,3722.65,4054370.0
1753478580,3722.65,3723.9,3721.16,3722.65,1805682.0
1753478640,3722.65,3723.85,3721.46,3723.85,2068188.0
1753478700,3723.84,3724.68,3722.7,3723.89,876882.0
1753478760,3723.47,3723.47,3714.65,3714.65,3428952.0
1753478820,3714.65,3718.9,3713.89,3718.32,1112220.0
1753478880,3718.32,3719.87,3716.01,3719.43,1331372.0
1753478940,3719.44,3721.41,3717.58,3719.63,1732452.0
1753479000,3719.63,3721.0,3719.51,3719.51,1320782.0
1753479060,3719.48,3719.48,3713.72,3717.99,2202454.0
1753479120,3718.2,3718.2,3714.46,3716.4,515868.0
1753479180,3716.41,3716.55,3714.18,3716.16,724554.0
1753479240,3716.16,3718.3,3716.16,3717.45,1316460.0
1753479300,3717.45,3717.9,3716.4,3716.78,658936.0
1753479360,3716.77,3717.14,3710.68,3710.68,1679134.0
1753479420,3710.64,3712.36,3706.72,3712.36,3033290.0
1753479480,3712.36,3717.22,3711.64,3717.21,2001122.0
1753479540,3716.51,3717.26,3713.7,3713.71,1005794.0
1753479600,3713.7,3713.74,3710.14,3711.5,1213334.0
1753479660,3711.51,3713.02,3711.5,3711.76,298540.0
1753479720,3711.76,3711.77,3709.24,3710.28,667600.0
1753479780,3710.28,3710.29,3706.01,3709.98,656112.0
1753479840,3709.98,3709.98,3707.13,3708.58,692058.0
1753479900,3708.58,3716.46,3706.58,3716.01,3944722.0
1753479960,3716.0,3724.44,3716.0,3724.29,4069796.0
1753480020,3724.29,3726.03,3717.14,3717.14,1665406.0
1753480080,3717.02,3719.09,3715.82,3715.82,774400.0
1753480140,3715.76,3719.65,3715.48,3719.65,450692.0
1753480200,3719.78,3719.78,3718.26,3718.63,541308.0
1753480260,3718.63,3718.63,3715.0,3715.99,277008.0
1753480320,3715.99,3715.99,3713.28,3715.79,500748.0
1753480380,3715.78,3719.04,3715.78,3718.03,383944.0
1753480440,3718.03,3719.09,3714.88,3716.58,821118.0
1753480500,3716.58,3718.89,3716.49,3716.87,325272.0
1753480560,3716.86,3716.87,3716.49,3716.84,216882.0
1753480620,3716.84,3716.85,3715.03,3715.26,349876.0
1753480680,3715.27,3716.49,3714.38,3716.48,319462.0
1753480740,3716.47,3718.47,3716.47,3718.47,447266.0
1753480800,3718.46,3720.68,3717.11,3717.11,764000.0
1753480860,3717.12,3719.0,3717.06,3719.0,336450.0
1753480920,3719.0,3722.48,3718.41,3722.32,1476956.0
1753480980,3722.32,3724.69,3721.98,3724.68,1603614.0
1753481040,3724.69,3724.69,3719.38,3720.61,875080.0
1753481100,3720.61,3720.61,3718.8,3719.03,664102.0
1753481160,3719.03,3719.3,3717.8,3717.8,498638.0
1753481220,3717.39,3719.37,3716.02,3716.36,697436.0
1753481280,3716.35,3716.36,3714.01,3715.36,592376.0
1753481340,3715.36,3723.24,3714.99,3721.35,1443384.0
1753481400,3721.35,3721.72,3718.7,3721.15,975556.0
1753481460,3721.15,3721.98,3720.77,3720.78,327310.0
1753481520,3721.18,3721.51,3718.38,3718.38,486434.0
1753481580,3718.38,3722.75,3718.37,3721.52,469728.0
1753481640,3721.53,3725.17,3720.4,3722.62,2335214.0
1753481700,3722.62,3725.75,3722.18,3724.99,693612.0
1753481760,3725.0,3725.0,3718.68,3719.69,824286.0
1753481820,3719.3,3719.3,3714.67,3715.66,1187152.0
1753481880,3715.66,3717.61,3715.3,3717.17,720106.0
1753481940,3717.16,3719.26,3716.61,3718.07,490614.0
1753482000,3718.07,3722.33,3718.05,3722.32,1511244.0
1753482060,3721.99,3723.18,3720.33,3720.94,725506.0
1753482120,3720.94,3720.94,3719.0,3719.0,336886.0
1753482180,3719.0,3720.78,3719.0,3719.18,433242.0
1753482240,3719.18,3719.18,3714.51,3715.47,1616486.0
1753482300,3715.33,3718.48,3715.14,3718.34,559958.0
1753482360,3718.34,3719.07,3718.34,3719.03,412342.0
1753482420,3719.03,3720.6,3719.03,3720.55,898728.0
1753482480,3720.54,3720.55,3720.0,3720.39,364732.0
1753482540,3720.39,3720.39,3718.3,3718.31,232118.0
1753482600,3718.31,3719.88,3718.3,3719.88,325900.0
1753482660,3719.87,3721.42,3718.0,3721.42,1000062.0
1753482720,3721.92,3723.52,3718.08,3722.05,2304090.0
1753482780,3722.38,3722.39,3719.71,3720.28,674796.0
1753482840,3720.28,3720.95,3719.7,3720.95,216674.0
1753482900,3720.94,3721.72,3719.89,3721.71,318900.0
1753482960,3721.63,3723.47,3721.63,3723.46,375328.0
1753483020,3723.46,3723.46,3722.86,3723.26,569966.0
1753483080,3723.26,3723.4,3720.74,3723.0,741066.0
1753483140,3722.99,3724.99,3722.99,3724.99,478338.0
1753483200,3724.99,3727.63,3724.41,3726.0,1540290.0
1753483260,3726.0,3726.99,3725.21,3725.22,743168.0
1753483320,3725.22,3728.51,3725.22,3728.51,899260.0
1753483380,3728.51,3729.27,3725.56,3725.56,1089306.0
1753483440,3725.56,3725.57,3723.21,3723.53,522550.0
1753483500,3723.53,3723.54,3719.85,3720.81,2639578.0
1753483560,3720.8,3720.81,3718.4,3720.51,1239756.0
1753483620,3720.51,3721.36,3719.77,3721.36,1185780.0
1753483680,3721.36,3722.15,3720.63,3721.63,792194.0
1753483740,3721.63,3723.0,3721.63,3722.15,273440.0
1753483800,3722.15,3723.22,3721.83,3722.76,214534.0
1753483860,3722.76,3722.76,3720.88,3720.88,451764.0
1753483920,3720.89,3720.89,3716.55,3717.2,1225238.0
1753483980,3717.31,3719.49,3717.31,3719.49,392822.0
1753484040,3719.49,3722.05,3719.21,3721.73,725580.0
1753484100,3721.73,3722.36,3719.54,3719.55,1053906.0
1753484160,3719.54,3719.55,3717.63,3718.26,834966.0
1753484220,3718.94,3721.31,3718.94,3720.31,496736.0
1753484280,3720.31,3721.2,3720.3,3721.19,428694.0
1753484340,3721.2,3721.2,3719.18,3719.65,494480.0
1753484400,3719.65,3720.0,3717.7,3717.7,495154.0
1753484460,3717.71,3718.67,3717.7,3718.66,412822.0
1753484520,3718.67,3719.1,3718.66,3719.1,193826.0
1753484580,3719.1,3719.1,3716.2,3716.95,994116.0
1753484640,3716.95,3716.95,3714.04,3714.04,1176914.0
1753484700,3714.16,3716.65,3713.36,3715.86,1740200.0
1753484760,3715.85,3715.86,3714.57,3715.27,387366.0
1753484820,3715.27,3715.27,3708.8,3708.8,2553264.0
1753484880,3708.51,3711.89,3708.51,3711.89,1386936.0
1753484940,3711.87,3712.42,3709.51,3710.09,1833854.0
1753485000,3709.24,3711.26,3709.24,3711.26,462900.0
1753485060,3711.29,3712.58,3710.82,3712.58,1144376.0
1753485120,3712.77,3713.33,3709.5,3711.86,1198502.0
1753485180,3711.85,3712.74,3711.37,3711.49,884408.0
1753485240,3711.5,3711.5,3708.73,3708.74,1028388.0
1753485300,3708.73,3711.94,3708.73,3711.94,893098.0
1753485360,3711.96,3715.85,3711.96,3715.85,1174244.0
1753485420,3715.89,3716.8,3715.81,3716.8,331078.0
1753485480,3716.8,3717.0,3715.42,3715.94,747136.0
1753485540,3715.94,3717.99,3715.94,3717.13,509844.0
1753485600,3717.14,3718.42,3715.92,3718.41,363060.0
1753485660,3718.48,3718.8,3717.14,3717.42,474144.0
1753485720,3717.41,3721.76,3717.41,3721.52,606692.0
1753485780,3721.52,3723.28,3721.52,3723.27,743898.0
1753485840,3722.91,3723.72,3722.3,3723.1,780448.0
1753485900,3723.1,3723.1,3720.6,3720.97,433068.0
1753485960,3720.96,3720.97,3718.72,3718.72,354352.0
1753486020,3718.72,3719.73,3714.75,3716.49,1233304.0
1753486080,3716.49,3716.49,3714.58,3715.31,524306.0
1753486140,3715.32,3715.32,3714.61,3714.84,307976.0
1753486200,3714.84,3716.77,3714.84,3715.26,753698.0
1753486260,3715.26,3717.37,3714.87,3714.87,484102.0
1753486320,3714.88,3715.05,3714.5,3714.61,255490.0
1753486380,3714.62,3714.62,3713.4,3713.78,437864.0
1753486440,3713.78,3714.32,3712.67,3712.89,331284.0
1753486500,3712.88,3715.29,3712.88,3715.29,295062.0
1753486560,3715.29,3715.29,3713.73,3714.81,528940.0
1753486620,3715.17,3717.64,3715.17,3717.63,399116.0
1753486680,3717.63,3721.95,3717.63,3721.94,926788.0
1753486740,3721.94,3726.2,3721.94,3723.63,1366882.0
1753486800,3723.62,3723.9,3722.09,3722.09,631736.0
1753486860,3722.44,3723.25,3721.79,3722.99,571868.0
1753486920,3722.99,3723.7,3721.29,3721.88,206718.0
1753486980,3721.88,3721.88,3721.29,3721.67,238018.0
1753487040,3721.67,3722.0,3720.16,3720.17,277664.0
1753487100,3720.0,3721.96,3719.99,3721.52,605194.0
1753487160,3721.52,3721.53,3720.42,3720.43,155578.0
1753487220,3720.42,3722.09,3719.64,3722.08,256138.0
1753487280,3722.08,3724.25,3722.08,3724.05,587258.0
1753487340,3724.05,3730.25,3724.05,3729.0,1819812.0
1753487400,3728.65,3728.65,3726.33,3726.33,1116440.0
1753487460,3726.33,3726.34,3724.11,3724.11,1507430.0
1753487520,3724.44,3724.73,3723.62,3724.05,463810.0
1753487580,3723.76,3723.76,3721.42,3721.42,452800.0
1753487640,3721.42,3723.0,3721.42,3723.0,302764.0
1753487700,3723.0,3727.46,3722.99,3726.0,1471428.0
1753487760,3726.0,3726.01,3725.36,3725.37,261926.0
1753487820,3725.36,3725.88,3725.15,3725.44,469992.0
1753487880,3725.44,3726.49,3725.0,3725.01,393704.0
1753487940,3725.01,3725.01,3723.8,3724.18,501146.0
1753488000,3724.17,3725.13,3722.12,3722.12,880072.0
1753488060,3722.01,3722.01,3719.56,3719.56,755654.0
1753488120,3719.56,3720.43,3717.98,3717.99,1550054.0
1753488180,3717.98,3718.41,3717.3,3717.6,632132.0
1753488240,3717.6,3720.6,3717.6,3719.41,641854.0
1753488300,3719.13,3722.74,3718.66,3721.08,774082.0
1753488360,3721.09,3722.38,3720.12,3720.12,278340.0
1753488420,3720.12,3720.13,3717.9,3717.9,611018.0
1753488480,3717.91,3718.42,3717.12,3717.12,692848.0
1753488540,3717.12,3717.12,3714.11,3714.11,1107506.0
1753488600,3714.03,3714.75,3711.32,3711.46,1088456.0
1753488660,3711.47,3714.26,3710.21,3714.26,1213222.0
1753488720,3714.26,3714.27,3712.21,3712.96,649034.0
1753488780,3712.97,3713.68,3712.59,3713.17,445706.0
1753488840,3713.17,3714.25,3712.15,3712.99,574644.0
1753488900,3712.97,3716.0,3712.97,3715.44,1046654.0
1753488960,3715.43,3716.86,3714.29,3716.85,340980.0
1753489020,3716.85,3717.66,3714.41,3714.41,237068.0
1753489080,3714.41,3714.6,3712.0,3713.13,576004.0
1753489140,3713.36,3717.7,3713.36,3717.7,886210.0
1753489200,3717.7,3719.61,3717.69,3719.61,495068.0
1753489260,3719.6,3721.0,3719.4,3720.28,504344.0
1753489320,3720.29,3720.29,3717.01,3717.52,261910.0
1753489380,3717.52,3719.6,3717.51,3719.59,201728.0
1753489440,3719.59,3721.84,3719.05,3721.83,536108.0
1753489500,3721.84,3722.9,3720.79,3722.89,496684.0
1753489560,3722.89,3727.55,3722.89,3726.14,1099886.0
1753489620,3726.15,3726.15,3723.4,3723.89,766362.0
1753489680,3724.19,3725.57,3724.17,3724.2,384032.0
1753489740,3724.01,3726.62,3724.0,3726.62,636158.0
1753489800,3726.67,3726.68,3723.76,3725.33,632858.0
1753489860,3725.38,3725.81,3723.42,3723.76,1051504.0
1753489920,3723.77,3724.5,3722.67,3723.04,299964.0
1753489980,3723.04,3723.53,3721.35,3723.52,333910.0
1753490040,3723.82,3725.82,3723.8,3725.82,325026.0
1753490100,3725.81,3727.0,3724.4,3726.99,607984.0
1753490160,3726.99,3727.12,3726.24,3726.7,485442.0
1753490220,3726.4,3726.4,3723.49,3724.33,449206.0
1753490280,3724.0,3724.26,3721.51,3721.52,338064.0
1753490340,3721.52,3723.3,3720.99,3721.69,303808.0
1753490400,3721.68,3724.64,3721.68,3722.99,728178.0
1753490460,3722.99,3723.0,3720.0,3720.0,433358.0
1753490520,3720.01,3720.79,3719.29,3720.79,281652.0
1753490580,3720.99,3723.12,3720.99,3721.66,304634.0
1753490640,3721.67,3721.67,3719.56,3719.56,215370.0
1753490700,3719.56,3720.8,3718.67,3719.4,593222.0
1753490760,3719.2,3719.2,3715.34,3715.34,844550.0
1753490820,3715.35,3715.35,3713.45,3713.9,982146.0
1753490880,3713.91,3715.0,3713.66,3713.84,479534.0
1753490940,3713.84,3714.64,3713.01,3713.32,585782.0
1753491000,3713.32,3716.16,3713.32,3715.52,388156.0
1753491060,3715.53,3717.22,3715.45,3717.22,393330.0
1753491120,3716.67,3720.19,3716.0,3719.15,386758.0
1753491180,3719.16,3719.78,3717.15,3717.47,283250.0
1753491240,3717.47,3718.45,3717.1,3718.37,198726.0
1753491300,3718.38,3720.25,3718.37,3719.51,840412.0
1753491360,3719.52,3721.1,3718.93,3721.09,288622.0
1753491420,3721.1,3725.0,3720.69,3724.99,696574.0
1753491480,3725.0,3725.0,3723.09,3724.14,651384.0
1753491540,3724.14,3724.79,3724.14,3724.68,326902.0
1753491600,3724.75,3725.28,3722.37,3723.21,570792.0
1753491660,3723.21,3723.26,3717.19,3717.72,681912.0
1753491720,3717.72,3718.45,3717.2,3718.44,200546.0
1753491780,3718.45,3721.0,3718.09,3718.82,382414.0
1753491840,3718.83,3719.8,3718.47,3719.33,239296.0
1753491900,3719.33,3720.09,3718.37,3718.37,675172.0
1753491960,3718.37,3718.68,3718.0,3718.23,132554.0
1753492020,3718.16,3718.9,3715.62,3717.17,651666.0
1753492080,3717.18,3719.78,3717.17,3719.78,445636.0
1753492140,3719.77,3719.78,3718.38,3719.28,290504.0
1753492200,3719.28,3722.05,3719.28,3722.05,788996.0
1753492260,3722.3,3722.31,3719.68,3720.34,655008.0
1753492320,3720.34,3721.93,3720.01,3721.93,534424.0
1753492380,3721.92,3721.93,3720.39,3720.39,162690.0
1753492440,3720.39,3721.52,3720.39,3721.05,158662.0
1753492500,3721.05,3721.06,3719.87,3720.61,221130.0
1753492560,3720.7,3721.41,3718.45,3718.45,497488.0
1753492620,3718.46,3719.39,3717.61,3717.95,391718.0
1753492680,3718.42,3718.46,3717.35,3717.83,178066.0
1753492740,3717.83,3718.26,3716.53,3716.54,259674.0
1753492800,3716.53,3717.07,3716.1,3716.77,347870.0
1753492860,3716.76,3717.91,3716.52,3716.53,183520.0
1753492920,3716.53,3716.78,3715.0,3715.37,394626.0
1753492980,3715.37,3715.37,3715.01,3715.01,213098.0
1753493040,3715.01,3715.35,3712.86,3714.21,968176.0
1753493100,3714.22,3715.52,3714.21,3715.52,352526.0
1753493160,3715.09,3717.82,3715.09,3717.82,804148.0
1753493220,3717.82,3718.0,3717.14,3717.14,365072.0
1753493280,3717.14,3719.35,3716.68,3718.99,280788.0
1753493340,3718.98,3718.99,3718.58,3718.58,83374.0
1753493400,3718.58,3721.23,3718.34,3721.22,304096.0
1753493460,3721.22,3721.23,3719.34,3720.0,271134.0
1753493520,3719.99,3720.0,3717.92,3717.92,193512.0
1753493580,3717.92,3717.93,3715.6,3715.76,370688.0
1753493640,3715.76,3716.97,3715.18,3715.18,195994.0
1753493700,3715.18,3717.16,3714.88,3716.57,534096.0
1753493760,3716.58,3716.58,3714.5,3714.5,305234.0
1753493820,3714.5,3715.09,3714.04,3714.04,375836.0
1753493880,3714.04,3714.28,3714.0,3714.09,340846.0
1753493940,3714.09,3714.1,3712.58,3712.58,324360.0
1753494000,3712.58,3713.13,3712.03,3713.01,701660.0
1753494060,3713.01,3714.05,3713.0,3714.04,275684.0
1753494120,3714.05,3715.7,3711.0,3711.01,1009080.0
1753494180,3711.0,3711.01,3710.3,3710.71,791920.0
1753494240,3710.71,3710.71,3708.13,3708.55,1856564.0
1753494300,3708.49,3711.43,3708.48,3711.43,899430.0
1753494360,3711.56,3712.92,3711.41,3712.92,833968.0
1753494420,3712.91,3714.39,3712.91,3714.38,539260.0
1753494480,3714.39,3714.39,3712.91,3712.91,656368.0
1753494540,3712.92,3713.0,3712.29,3712.31,279092.0
1753494600,3712.31,3712.83,3711.11,3711.66,372950.0
1753494660,3711.66,3711.92,3710.0,3710.72,359004.0
1753494720,3710.73,3711.31,3710.0,3710.19,248752.0
1753494780,3710.18,3710.18,3704.78,3706.87,4156320.0
1753494840,3706.93,3706.93,3706.42,3706.6,1068634.0
1753494900,3706.5,3708.29,3706.49,3707.25,1191456.0
1753494960,3707.25,3707.26,3688.99,3701.42,9068430.0
1753495020,3701.42,3703.64,3700.07,3700.62,1719748.0
1753495080,3700.62,3703.48,3700.33,3703.48,1376236.0
1753495140,3703.23,3703.23,3701.33,3701.33,633990.0
1753495200,3701.33,3705.0,3701.33,3703.87,1037582.0
1753495260,3703.44,3706.33,3702.67,3704.56,998944.0
1753495320,3704.56,3706.43,3703.21,3706.43,660760.0
1753495380,3706.56,3707.35,3705.66,3707.04,451222.0
1753495440,3707.04,3708.73,3707.03,3708.73,414986.0
1753495500,3708.72,3710.97,3708.72,3709.57,940276.0
1753495560,3709.56,3712.32,3709.56,3712.32,768788.0
1753495620,3712.32,3712.32,3709.55,3709.65,721390.0
1753495680,3709.64,3711.43,3709.43,3711.42,600282.0
1753495740,3711.49,3711.82,3709.0,3709.5,284816.0
1753495800,3709.51,3709.52,3708.3,3708.34,251096.0
1753495860,3708.34,3709.52,3708.3,3709.51,282066.0
1753495920,3709.52,3713.31,3708.32,3710.57,1682398.0
1753495980,3710.58,3713.28,3710.57,3713.27,197800.0
1753496040,3713.38,3714.8,3712.99,3714.8,468946.0
1753496100,3714.8,3718.29,3714.79,3717.69,1587590.0
1753496160,3717.7,3719.64,3717.69,3718.12,677344.0
1753496220,3718.12,3720.92,3717.82,3720.91,1270972.0
1753496280,3720.91,3724.79,3720.91,3723.49,1887922.0
1753496340,3723.48,3724.31,3723.23,3723.99,703938.0
1753496400,3724.02,3725.0,3723.4,3724.5,1134218.0
1753496460,3724.79,3726.0,3723.99,3723.99,1243952.0
1753496520,3723.99,3744.74,3723.99,3741.94,16195642.0
1753496580,3742.79,3746.39,3740.25,3740.57,7023768.0
1753496640,3740.57,3740.96,3738.13,3740.96,4878404.0
1753496700,3740.96,3746.79,3740.96,3746.79,3376676.0
1753496760,3746.35,3746.35,3743.75,3743.88,1880004.0
1753496820,3743.88,3743.88,3740.73,3742.66,1713038.0
1753496880,3742.98,3745.6,3742.0,3745.2,1621270.0
1753496940,3745.19,3745.5,3743.1,3745.2,1303106.0
1753497000,3745.21,3746.53,3742.04,3745.35,2600846.0
1753497060,3745.36,3749.48,3745.24,3749.48,5049944.0
1753497120,3749.49,3762.62,3749.13,3759.58,8344514.0
1753497180,3759.33,3765.0,3757.3,3764.7,9683266.0
1753497240,3764.88,3766.15,3761.34,3761.79,3684698.0
1753497300,3761.8,3761.99,3738.01,3738.2,22617210.0
1753497360,3738.76,3744.61,3736.54,3737.38,9207790.0
1753497420,3737.37,3739.35,3735.79,3738.45,2124318.0
1753497480,3738.44,3740.42,3735.79,3736.0,3107166.0
1753497540,3736.0,3736.07,3728.5,3732.77,9577920.0
1753497600,3732.89,3732.89,3731.05,3731.05,1554422.0
1753497660,3731.05,3734.69,3731.05,3734.68,893616.0
1753497720,3735.27,3738.48,3735.27,3737.42,1556710.0
1753497780,3737.42,3737.69,3735.68,3736.72,745712.0
1753497840,3736.72,3737.0,3734.22,3734.73,628452.0
1753497900,3734.73,3735.0,3734.0,3734.99,611664.0
1753497960,3734.99,3740.0,3734.99,3739.48,1497278.0
1753498020,3739.47,3740.99,3738.04,3740.99,760180.0
1753498080,3740.99,3743.88,3740.0,3740.0,1778886.0
1753498140,3740.0,3740.32,3737.02,3738.19,1649366.0
1753498200,3738.18,3740.07,3738.18,3739.83,561418.0
1753498260,3739.82,3741.93,3738.66,3741.32,2166496.0
1753498320,3741.31,3744.85,3741.31,3744.25,4606866.0
1753498380,3744.25,3745.45,3738.67,3745.45,5651962.0
1753498440,3745.44,3745.45,3743.02,3744.79,1130890.0
1753498500,3744.78,3745.36,3744.51,3744.65,1481148.0
1753498560,3745.23,3745.89,3744.63,3745.82,6038022.0
1753498620,3745.82,3745.83,3740.26,3740.27,703124.0
1753498680,3740.26,3741.88,3740.0,3741.66,842340.0
1753498740,3741.66,3741.73,3740.53,3741.28,498696.0
1753498800,3741.28,3742.4,3741.28,3741.98,397362.0
1753498860,3741.98,3742.36,3738.0,3739.95,694808.0
1753498920,3739.82,3739.82,3738.9,3739.03,431198.0
1753498980,3739.03,3740.0,3738.77,3740.0,479084.0
1753499040,3740.11,3740.33,3736.86,3738.22,474036.0
1753499100,3738.23,3738.23,3736.13,3737.87,397268.0
1753499160,3737.87,3737.87,3729.4,3731.0,4594768.0
1753499220,3731.0,3732.63,3730.99,3732.63,1209296.0
1753499280,3732.62,3732.77,3731.8,3732.76,589212.0
1753499340,3732.77,3735.83,3732.76,3735.83,872274.0
1753499400,3735.83,3736.69,3735.63,3735.95,612338.0
1753499460,3735.94,3736.28,3735.21,3735.21,301130.0
1753499520,3735.77,3737.0,3734.93,3734.94,532438.0
1753499580,3734.93,3735.0,3733.53,3734.55,249008.0
1753499640,3734.56,3736.04,3734.28,3736.04,486704.0
1753499700,3736.04,3738.15,3735.34,3735.38,826356.0
1753499760,3735.39,3737.0,3735.18,3737.0,246270.0
1753499820,3737.0,3737.63,3736.16,3737.46,315268.0
1753499880,3737.47,3740.56,3737.46,3738.13,361448.0
1753499940,3738.13,3738.13,3736.16,3737.76,300620.0
1753500000,3737.76,3739.56,3737.75,3738.03,474652.0
1753500060,3738.03,3738.56,3735.13,3735.13,655160.0
1753500120,3735.13,3736.0,3734.0,3736.0,235960.0
1753500180,3735.99,3738.23,3735.43,3737.82,197750.0
1753500240,3737.83,3737.83,3735.32,3735.43,315140.0
1753500300,3735.41,3735.41,3730.36,3730.81,750164.0
1753500360,3730.81,3732.35,3730.75,3732.35,909266.0
1753500420,3732.34,3732.35,3730.0,3730.01,719172.0
1753500480,3730.01,3731.01,3729.7,3730.6,1049438.0
1753500540,3730.6,3730.6,3727.48,3727.78,1513316.0
1753500600,3727.78,3730.89,3726.7,3730.88,966910.0
1753500660,3731.6,3732.0,3729.74,3731.25,404488.0
1753500720,3731.24,3733.99,3731.24,3733.77,331138.0
1753500780,3733.77,3733.78,3730.69,3731.01,392148.0
1753500840,3731.01,3731.01,3729.99,3730.98,429640.0
1753500900,3730.97,3730.98,3729.34,3729.35,330822.0
1753500960,3729.35,3732.0,3729.15,3731.85,382014.0
1753501020,3731.84,3732.59,3731.5,3732.58,217964.0
1753501080,3732.58,3735.18,3732.58,3735.17,445730.0
1753501140,3735.18,3735.4,3732.95,3732.96,566396.0
1753501200,3732.96,3734.8,3732.35,3734.79,187318.0
1753501260,3734.79,3735.0,3734.5,3734.5,197016.0
1753501320,3734.11,3734.74,3733.71,3734.25,275692.0
1753501380,3734.25,3734.26,3733.18,3734.01,284982.0
1753501440,3734.01,3734.01,3732.21,3732.9,332404.0
1753501500,3732.9,3733.05,3731.62,3732.0,186826.0
1753501560,3732.0,3735.32,3731.99,3735.12,744130.0
1753501620,3735.12,3737.56,3734.53,3737.55,407118.0
1753501680,3737.55,3739.0,3737.55,3739.0,891456.0
1753501740,3739.0,3739.73,3737.59,3739.73,474960.0
1753501800,3739.99,3740.36,3739.25,3740.36,877902.0
1753501860,3740.36,3742.51,3740.15,3741.71,552436.0
1753501920,3741.7,3741.83,3739.81,3741.23,720576.0
1753501980,3741.23,3741.24,3739.18,3739.18,601210.0
1753502040,3739.19,3741.0,3739.18,3741.0,949436.0
1753502100,3741.0,3745.81,3740.61,3741.34,3477060.0
1753502160,3741.33,3742.82,3741.33,3741.97,273180.0
1753502220,3741.97,3742.29,3740.0,3740.01,243116.0
1753502280,3740.0,3740.74,3738.78,3740.74,258530.0
1753502340,3740.74,3740.74,3738.0,3738.01,588248.0
1753502400,3738.0,3738.83,3736.66,3738.83,948370.0
1753502460,3738.71,3739.7,3738.03,3738.6,758898.0
1753502520,3738.6,3739.68,3738.03,3739.63,391382.0
1753502580,3739.64,3740.51,3738.22,3740.44,975458.0
1753502640,3740.44,3740.44,3736.78,3736.99,545150.0
1753502700,3736.99,3737.74,3736.42,3736.42,473700.0
1753502760,3736.42,3738.99,3736.41,3737.77,1088366.0
1753502820,3737.76,3737.77,3735.82,3735.83,336848.0
1753502880,3735.83,3740.83,3735.82,3740.83,859916.0
1753502940,3740.82,3743.31,3739.76,3742.28,382532.0
1753503000,3742.28,3744.03,3741.73,3743.83,642864.0
1753503060,3743.83,3748.57,3743.34,3746.43,1696628.0
1753503120,3746.53,3746.53,3745.19,3746.26,608822.0
1753503180,3746.26,3746.59,3744.06,3745.05,907182.0
1753503240,3745.05,3747.4,3744.4,3746.75,295962.0
1753503300,3746.76,3748.8,3746.09,3747.12,540782.0
1753503360,3747.13,3747.13,3745.16,3745.16,582426.0
1753503420,3745.16,3746.75,3744.99,3746.71,633570.0
1753503480,3746.71,3747.88,3746.11,3746.88,498642.0
1753503540,3746.89,3746.89,3743.41,3744.18,509224.0
1753503600,3744.18,3745.0,3743.69,3745.0,334458.0
1753503660,3744.99,3745.76,3744.01,3744.1,452702.0
1753503720,3744.1,3744.11,3742.42,3743.48,404736.0
1753503780,3743.47,3743.84,3740.63,3740.64,476034.0
1753503840,3740.64,3741.91,3740.39,3740.69,333892.0
1753503900,3740.62,3741.0,3739.82,3740.23,481874.0
1753503960,3740.45,3742.65,3740.0,3742.65,399344.0
1753504020,3742.65,3743.64,3741.85,3741.85,261784.0
1753504080,3741.85,3743.0,3741.21,3742.99,457752.0
1753504140,3743.0,3744.76,3742.99,3744.6,252346.0
1753504200,3744.59,3744.59,3743.82,3744.14,523982.0
1753504260,3744.15,3745.57,3743.29,3743.29,338104.0
1753504320,3743.3,3743.45,3742.5,3742.59,359590.0
1753504380,3742.58,3743.45,3742.5,3742.99,206536.0
1753504440,3742.99,3745.56,3742.62,3745.56,519424.0
1753504500,3745.55,3746.37,3744.59,3745.87,722130.0
1753504560,3745.86,3748.5,3745.5,3748.31,783742.0
1753504620,3748.31,3748.31,3745.75,3746.7,649152.0
1753504680,3746.99,3747.33,3745.93,3747.32,506482.0
1753504740,3747.32,3747.95,3745.38,3747.5,922104.0
1753504800,3747.49,3747.49,3744.55,3745.15,340482.0
1753504860,3745.15,3746.42,3744.45,3746.41,263498.0
1753504920,3746.42,3748.0,3746.41,3747.99,691096.0
1753504980,3747.99,3748.0,3747.86,3748.0,290084.0
1753505040,3748.0,3749.97,3747.99,3749.96,632532.0
1753505100,3749.97,3749.97,3748.45,3748.88,375342.0
1753505160,3748.89,3752.5,3748.88,3751.76,1237756.0
1753505220,3751.77,3751.77,3749.7,3749.7,623804.0
1753505280,3749.71,3749.71,3747.89,3747.95,463426.0
1753505340,3747.95,3748.35,3746.96,3747.99,456170.0
1753505400,3747.98,3747.99,3745.74,3745.74,359298.0
1753505460,3745.72,3748.61,3743.84,3748.61,681156.0
1753505520,3748.61,3749.17,3748.17,3748.17,498416.0
1753505580,3748.18,3748.62,3747.4,3747.61,411344.0
1753505640,3747.61,3749.49,3747.61,3749.49,255062.0
1753505700,3749.48,3750.39,3749.05,3750.14,356678.0
1753505760,3750.5,3750.69,3747.25,3747.25,476798.0
1753505820,3746.82,3747.4,3746.1,3746.1,342526.0
1753505880,3746.11,3748.69,3746.1,3748.69,336092.0
1753505940,3748.69,3748.69,3746.69,3747.01,600380.0
1753506000,3747.01,3748.29,3747.01,3747.66,236074.0
1753506060,3747.66,3747.66,3744.23,3744.88,530836.0
1753506120,3744.87,3744.88,3742.32,3742.34,523516.0
1753506180,3742.34,3742.35,3741.33,3741.46,474430.0
1753506240,3741.46,3741.46,3740.71,3741.0,982276.0
1753506300,3741.0,3743.21,3741.0,3742.35,558812.0
1753506360,3742.35,3742.35,3739.45,3739.45,449696.0
1753506420,3739.45,3739.46,3737.09,3737.09,715068.0
1753506480,3737.1,3737.1,3734.56,3734.93,1146574.0
1753506540,3734.93,3735.24,3734.43,3735.24,837850.0
1753506600,3735.24,3735.5,3734.11,3735.49,841406.0
1753506660,3735.49,3735.5,3734.86,3735.49,275954.0
1753506720,3735.5,3735.5,3732.46,3734.45,1545844.0
1753506780,3734.46,3738.98,3734.1,3738.31,1038804.0
1753506840,3738.32,3738.6,3736.66,3737.5,251198.0
1753506900,3737.5,3742.78,3736.9,3742.78,800448.0
1753506960,3742.78,3744.76,3741.85,3744.15,1054406.0
1753507020,3744.15,3744.88,3741.71,3744.88,685362.0
1753507080,3744.87,3744.88,3742.56,3742.57,833840.0
1753507140,3742.56,3742.57,3740.72,3742.57,452778.0
1753507200,3742.57,3742.58,3742.0,3742.01,157990.0
1753507260,3742.0,3745.33,3742.0,3743.76,522264.0
1753507320,3743.77,3744.4,3743.76,3744.36,131762.0
1753507380,3744.36,3746.0,3744.36,3745.88,276156.0
1753507440,3745.88,3745.99,3744.7,3745.49,264124.0
1753507500,3745.56,3747.92,3745.56,3747.58,270662.0
1753507560,3747.19,3747.52,3745.93,3747.52,377678.0
1753507620,3747.51,3748.51,3747.51,3748.51,472760.0
1753507680,3748.53,3748.54,3746.6,3747.64,1159566.0
1753507740,3747.31,3749.18,3747.3,3748.83,523040.0
1753507800,3748.82,3748.83,3746.1,3746.67,330902.0
1753507860,3746.72,3747.94,3746.72,3747.93,251888.0
1753507920,3747.94,3747.94,3746.21,3746.44,356466.0
1753507980,3746.23,3747.65,3745.85,3747.65,199800.0
1753508040,3747.65,3747.65,3746.79,3746.79,142344.0
1753508100,3746.79,3749.98,3746.7,3749.91,636268.0
1753508160,3749.91,3750.0,3749.36,3750.0,658962.0
1753508220,3749.99,3752.8,3749.99,3750.71,1312752.0
1753508280,3750.7,3752.06,3750.51,3751.99,408602.0
1753508340,3751.99,3752.05,3750.58,3751.99,544656.0
1753508400,3751.99,3754.43,3751.77,3754.42,533798.0
1753508460,3754.43,3754.49,3753.12,3754.48,935668.0
1753508520,3754.99,3755.02,3753.17,3753.5,905038.0
1753508580,3753.49,3753.81,3751.77,3752.4,404358.0
1753508640,3752.4,3752.4,3748.82,3748.99,577826.0
1753508700,3748.99,3750.42,3748.61,3749.7,602658.0
1753508760,3749.7,3749.93,3747.5,3747.5,937614.0
1753508820,3747.51,3748.16,3746.16,3747.5,508028.0
1753508880,3747.5,3747.5,3745.18,3745.18,487414.0
1753508940,3745.19,3745.45,3744.44,3744.44,348018.0
1753509000,3744.44,3745.42,3744.44,3745.01,305570.0
1753509060,3745.01,3745.14,3744.3,3744.31,325234.0
1753509120,3744.3,3745.0,3744.3,3744.5,348294.0
1753509180,3744.5,3749.65,3744.5,3749.65,350478.0
1753509240,3749.65,3749.69,3748.2,3749.69,629746.0
1753509300,3749.69,3749.69,3747.7,3748.14,331040.0
1753509360,3748.15,3748.47,3747.88,3748.04,377574.0
1753509420,3748.04,3748.49,3747.88,3747.89,149214.0
1753509480,3747.89,3747.89,3746.0,3747.7,130016.0
1753509540,3747.7,3747.89,3746.68,3746.69,238698.0
1753509600,3746.68,3748.6,3746.68,3748.6,276008.0
1753509660,3748.6,3749.28,3747.08,3747.08,282258.0
1753509720,3747.08,3747.09,3745.29,3745.29,278224.0
1753509780,3745.29,3746.23,3744.3,3746.22,570264.0
1753509840,3746.23,3746.75,3745.33,3745.94,431044.0
1753509900,3745.94,3745.95,3742.63,3742.91,460762.0
1753509960,3742.91,3743.2,3742.12,3742.22,285904.0
1753510020,3742.21,3742.32,3741.58,3741.86,304810.0
1753510080,3741.86,3741.86,3740.0,3740.2,450618.0
1753510140,3740.2,3743.11,3739.41,3742.85,916130.0
1753510200,3743.13,3743.14,3741.32,3742.83,329002.0
1753510260,3742.83,3743.24,3740.0,3740.17,953106.0
1753510320,3740.17,3741.32,3740.17,3741.32,209402.0
1753510380,3741.33,3743.0,3741.33,3742.99,195768.0
1753510440,3743.02,3743.64,3743.02,3743.12,362936.0
1753510500,3743.13,3744.08,3742.05,3744.08,569320.0
1753510560,3744.08,3746.04,3744.07,3744.43,319802.0
1753510620,3744.43,3745.03,3744.43,3744.99,353838.0
1753510680,3744.99,3746.55,3744.98,3746.55,589588.0
1753510740,3746.54,3746.55,3744.43,3744.43,656590.0
1753510800,3744.19,3744.94,3743.22,3743.23,349680.0
1753510860,3743.23,3743.23,3741.3,3741.36,332758.0
1753510920,3741.37,3741.58,3739.15,3739.74,909286.0
1753510980,3739.74,3739.75,3737.11,3737.12,876008.0
1753511040,3737.12,3737.51,3731.47,3733.28,6685358.0
1753511100,3733.27,3736.2,3733.27,3735.84,968564.0
1753511160,3735.84,3738.17,3735.84,3737.26,584284.0
1753511220,3737.26,3739.56,3737.06,3738.4,389264.0
1753511280,3738.4,3738.72,3737.93,3738.03,388006.0
1753511340,3738.04,3738.04,3737.33,3737.34,181800.0
1753511400,3737.33,3738.17,3735.35,3735.36,245652.0
1753511460,3735.36,3735.7,3733.51,3734.58,399500.0
1753511520,3734.59,3738.0,3734.58,3737.32,508516.0
1753511580,3737.31,3738.53,3737.31,3738.51,317264.0
1753511640,3738.59,3744.18,3738.59,3742.96,1170448.0
1753511700,3743.22,3743.57,3739.59,3741.3,877306.0
1753511760,3740.95,3741.06,3739.42,3740.99,317806.0
1753511820,3740.99,3741.0,3740.99,3741.0,99634.0
1753511880,3741.0,3741.0,3737.91,3739.68,509686.0
1753511940,3739.68,3739.91,3738.48,3739.91,275708.0
1753512000,3739.91,3740.54,3739.19,3740.34,332218.0
1753512060,3740.34,3740.35,3739.2,3739.93,235560.0
1753512120,3739.65,3741.2,3739.65,3740.38,246710.0
1753512180,3740.38,3740.73,3739.39,3739.39,180862.0
1753512240,3739.39,3739.78,3739.31,3739.77,98080.0
1753512300,3739.77,3740.92,3739.76,3739.76,288986.0
1753512360,3739.4,3739.65,3737.27,3737.27,374582.0
1753512420,3737.27,3737.27,3734.25,3736.29,975012.0
1753512480,3736.28,3737.5,3736.28,3737.12,261546.0
1753512540,3737.12,3738.55,3737.12,3738.55,120404.0
1753512600,3738.56,3738.56,3736.85,3737.48,367516.0
1753512660,3737.36,3739.7,3737.35,3739.05,188340.0
1753512720,3739.04,3739.05,3736.46,3736.47,134146.0
1753512780,3736.47,3740.0,3736.46,3740.0,402336.0
1753512840,3740.0,3740.0,3737.69,3738.3,653126.0
1753512900,3738.29,3738.63,3738.29,3738.63,148994.0
1753512960,3737.63,3737.64,3735.28,3736.22,526826.0
1753513020,3736.23,3737.57,3736.22,3736.34,282690.0
1753513080,3736.34,3737.27,3736.21,3737.26,213716.0
1753513140,3737.26,3738.36,3737.26,3738.36,181186.0
1753513200,3738.36,3738.36,3737.0,3738.18,206828.0
1753513260,3738.18,3738.19,3736.47,3737.47,465910.0
1753513320,3737.5,3738.62,3736.68,3736.68,491418.0
1753513380,3736.69,3738.62,3736.68,3738.61,180134.0
1753513440,3738.61,3739.61,3738.0,3739.61,245800.0
1753513500,3739.94,3739.97,3739.42,3739.97,799144.0
1753513560,3739.51,3741.78,3739.51,3741.78,463670.0
1753513620,3741.77,3741.77,3740.12,3740.64,182708.0
1753513680,3740.65,3740.69,3738.03,3738.28,459894.0
1753513740,3738.78,3740.2,3738.78,3739.67,412126.0
1753513800,3739.67,3740.91,3739.66,3740.86,171334.0
1753513860,3740.85,3741.78,3740.85,3741.47,152302.0
1753513920,3741.47,3741.49,3738.55,3739.4,947952.0
1753513980,3739.5,3742.0,3739.5,3741.99,192274.0
1753514040,3742.0,3745.45,3741.99,3744.8,528052.0
1753514100,3744.8,3747.2,3744.0,3747.01,1041868.0
1753514160,3746.87,3746.87,3745.22,3745.32,834972.0
1753514220,3745.31,3745.6,3743.63,3743.63,272452.0
1753514280,3743.64,3743.9,3743.0,3743.38,339588.0
1753514340,3743.38,3744.0,3742.5,3742.62,412148.0
1753514400,3742.63,3743.22,3741.85,3742.62,191548.0
1753514460,3742.63,3743.08,3741.78,3742.83,172842.0
1753514520,3742.82,3742.83,3740.23,3740.24,195148.0
1753514580,3740.23,3741.46,3740.23,3740.86,255062.0
1753514640,3740.85,3741.47,3740.85,3741.47,74700.0
1753514700,3741.47,3742.0,3741.01,3741.99,151140.0
1753514760,3742.0,3743.27,3741.66,3742.99,208158.0
1753514820,3742.99,3744.52,3742.99,3744.49,215048.0
1753514880,3744.24,3744.5,3743.0,3743.0,471344.0
1753514940,3742.8,3742.8,3741.2,3741.84,168622.0
1753515000,3741.84,3742.72,3741.65,3741.66,241908.0
1753515060,3741.65,3743.97,3741.53,3743.64,427180.0
1753515120,3743.63,3744.49,3743.21,3743.71,203956.0
1753515180,3743.72,3745.0,3743.71,3744.42,160564.0
1753515240,3744.42,3744.43,3741.74,3742.85,264884.0
1753515300,3742.84,3742.84,3741.09,3741.38,285024.0
1753515360,3741.37,3741.38,3740.41,3740.41,277274.0
1753515420,3740.42,3740.42,3740.0,3740.01,243368.0
1753515480,3740.0,3741.34,3739.0,3741.34,408616.0
1753515540,3741.34,3741.34,3739.24,3740.49,422492.0
1753515600,3740.48,3741.5,3740.48,3741.49,178510.0
1753515660,3741.49,3743.72,3741.49,3743.71,402190.0
1753515720,3743.98,3744.75,3743.89,3743.99,172786.0
1753515780,3743.99,3744.95,3743.77,3744.94,165166.0
1753515840,3744.94,3744.94,3743.36,3743.7,212106.0
1753515900,3743.69,3744.5,3743.54,3744.49,331570.0
1753515960,3744.49,3745.6,3743.72,3743.96,599140.0
1753516020,3743.96,3743.96,3742.9,3742.91,313032.0
1753516080,3742.91,3743.0,3742.18,3742.7,228328.0
1753516140,3742.7,3743.0,3742.34,3743.0,236382.0
1753516200,3742.99,3743.79,3742.72,3743.6,173522.0
1753516260,3743.61,3743.95,3742.15,3742.16,248046.0
1753516320,3742.16,3742.16,3741.2,3741.2,281718.0
1753516380,3741.2,3741.84,3741.2,3741.36,252096.0
1753516440,3741.37,3741.37,3740.69,3740.7,186310.0
1753516500,3740.7,3741.4,3740.7,3741.4,253660.0
1753516560,3741.4,3742.2,3741.02,3741.95,173500.0
1753516620,3741.73,3742.16,3740.72,3740.72,319120.0
1753516680,3740.73,3741.3,3739.78,3741.3,613740.0
1753516740,3741.3,3741.3,3740.23,3741.03,174058.0
1753516800,3741.03,3744.95,3741.03,3744.7,1104616.0
1753516860,3744.71,3744.71,3744.08,3744.21,226504.0
1753516920,3744.21,3744.23,3743.35,3743.45,182964.0
1753516980,3743.45,3743.46,3741.86,3742.75,236112.0
1753517040,3742.84,3742.84,3741.94,3742.16,128464.0
1753517100,3742.16,3742.76,3741.84,3742.75,196966.0
1753517160,3742.75,3743.8,3742.19,3743.8,300408.0
1753517220,3743.79,3744.71,3743.04,3744.7,274334.0
1753517280,3744.7,3744.71,3744.13,3744.37,279962.0
1753517340,3744.37,3744.37,3744.0,3744.05,199560.0
1753517400,3744.06,3744.11,3743.38,3743.68,539110.0
1753517460,3743.68,3743.69,3742.25,3742.26,175348.0
1753517520,3742.26,3742.81,3742.0,3742.81,230182.0
1753517580,3742.81,3743.71,3742.73,3742.74,143110.0
1753517640,3742.73,3743.16,3742.43,3742.91,233714.0
1753517700,3742.91,3743.42,3742.42,3742.49,134234.0
1753517760,3742.5,3744.7,3742.49,3744.69,443118.0
1753517820,3744.69,3746.99,3744.69,3746.99,1178034.0
1753517880,3746.99,3758.03,3746.89,3756.23,11095830.0
1753517940,3756.05,3762.76,3755.16,3756.26,5336356.0
1753518000,3755.73,3757.93,3754.0,3757.15,1507398.0
1753518060,3757.15,3757.16,3754.13,3754.4,894676.0
1753518120,3754.4,3755.11,3753.26,3753.27,1098436.0
1753518180,3753.26,3754.0,3753.0,3753.84,644600.0
1753518240,3753.85,3753.85,3752.34,3753.28,1215358.0
1753518300,3753.28,3758.88,3753.28,3757.35,2370302.0
1753518360,3757.35,3759.34,3756.44,3759.33,1000180.0
1753518420,3759.33,3763.31,3758.0,3761.72,2679750.0
1753518480,3761.72,3763.01,3760.0,3760.48,1925116.0
1753518540,3760.48,3761.91,3760.48,3761.01,1024198.0
1753518600,3761.01,3764.41,3760.32,3764.4,1592540.0
1753518660,3764.4,3765.38,3761.69,3761.72,1852360.0
1753518720,3761.46,3761.67,3757.75,3758.45,1656968.0
1753518780,3758.45,3758.45,3755.85,3757.43,665982.0
1753518840,3757.11,3757.32,3755.54,3757.28,671758.0
1753518900,3757.28,3759.42,3756.99,3757.99,1201224.0
1753518960,3757.99,3758.09,3755.0,3755.01,646070.0
1753519020,3755.01,3756.25,3754.17,3756.24,1024954.0
1753519080,3756.24,3757.23,3755.67,3757.23,394260.0
1753519140,3757.23,3757.23,3755.16,3755.82,738734.0
1753519200,3755.83,3755.83,3754.46,3755.15,457376.0
1753519260,3755.15,3756.21,3755.15,3755.27,555424.0
1753519320,3755.27,3756.06,3755.23,3755.23,294242.0
1753519380,3755.24,3755.72,3755.22,3755.45,234652.0
1753519440,3755.46,3755.8,3755.45,3755.55,366188.0
1753519500,3755.55,3755.61,3753.9,3754.84,695012.0
1753519560,3754.85,3758.0,3754.84,3757.63,1704198.0
1753519620,3757.62,3761.37,3757.32,3761.36,1319386.0
1753519680,3761.37,3763.86,3761.32,3763.86,1032960.0
1753519740,3763.86,3770.52,3763.85,3768.18,8320252.0
1753519800,3768.19,3783.84,3767.68,3776.29,10777568.0
1753519860,3776.29,3778.17,3769.04,3769.87,7588738.0
1753519920,3769.87,3771.37,3768.86,3769.24,3312446.0
1753519980,3769.24,3772.31,3769.24,3769.94,4183880.0
1753520040,3769.94,3769.94,3768.75,3768.98,877808.0
1753520100,3768.98,3768.98,3758.26,3758.38,11294794.0
1753520160,3758.38,3761.2,3757.67,3757.68,3624632.0
1753520220,3757.68,3760.53,3757.67,3760.53,1006700.0
1753520280,3760.52,3760.63,3758.71,3760.51,583754.0
1753520340,3760.51,3761.6,3760.24,3761.19,586098.0
1753520400,3761.18,3764.59,3761.18,3764.58,1419218.0
1753520460,3764.58,3764.58,3761.82,3762.26,862012.0
1753520520,3762.43,3762.44,3760.03,3760.04,904652.0
1753520580,3760.04,3762.0,3756.64,3756.99,5595902.0
1753520640,3757.0,3759.35,3757.0,3759.01,1178230.0
1753520700,3759.01,3759.01,3751.29,3752.06,6999780.0
1753520760,3752.05,3757.34,3750.98,3755.49,3527274.0
1753520820,3755.49,3755.79,3753.92,3754.89,1283882.0
1753520880,3754.89,3755.34,3754.41,3755.32,456340.0
1753520940,3755.32,3757.04,3754.97,3755.81,609142.0
1753521000,3755.8,3757.69,3755.8,3757.0,824478.0
1753521060,3757.0,3757.69,3756.24,3756.31,1105498.0
1753521120,3756.3,3758.32,3756.3,3758.31,627218.0
1753521180,3758.31,3759.36,3758.3,3758.65,1198202.0
1753521240,3758.65,3758.65,3757.19,3757.51,713770.0
1753521300,3757.51,3759.56,3757.51,3759.15,322016.0
1753521360,3759.14,3759.38,3757.54,3759.38,595890.0
1753521420,3759.38,3761.62,3759.38,3759.55,1385316.0
1753521480,3759.56,3759.88,3756.55,3756.55,622450.0
1753521540,3756.55,3757.65,3755.16,3757.04,379180.0
1753521600,3757.05,3757.49,3755.84,3756.12,260190.0
1753521660,3756.13,3757.22,3755.88,3755.95,209044.0
1753521720,3755.94,3755.95,3754.43,3755.27,586272.0
1753521780,3755.08,3756.75,3754.84,3754.84,380294.0
1753521840,3754.84,3754.84,3753.5,3753.56,811184.0
1753521900,3753.6,3755.0,3753.6,3754.46,345954.0
1753521960,3754.46,3754.46,3751.36,3752.06,718714.0
1753522020,3752.01,3752.35,3750.73,3751.55,843450.0
1753522080,3751.54,3752.36,3750.97,3750.98,538164.0
1753522140,3750.98,3751.5,3750.96,3750.99,350838.0
1753522200,3751.0,3751.13,3748.16,3748.17,1361574.0
1753522260,3748.17,3750.42,3748.07,3749.55,1113890.0
1753522320,3749.54,3750.37,3748.61,3749.53,1048538.0
1753522380,3749.52,3752.38,3749.52,3751.51,562676.0
1753522440,3751.52,3752.91,3751.51,3752.02,399708.0
1753522500,3752.03,3753.87,3752.02,3753.86,546988.0
1753522560,3753.87,3754.48,3752.74,3753.0,381090.0
1753522620,3753.0,3753.01,3750.64,3751.17,362568.0
1753522680,3751.18,3752.67,3750.36,3752.67,331990.0
1753522740,3752.66,3753.92,3752.66,3753.53,405906.0
1753522800,3753.53,3754.13,3753.52,3753.53,583976.0
1753522860,3753.53,3754.07,3751.63,3751.63,426900.0
1753522920,3751.64,3752.0,3751.17,3751.17,1320208.0
1753522980,3751.11,3752.38,3751.07,3751.86,272372.0
1753523040,3751.87,3752.66,3751.86,3752.65,357722.0
1753523100,3752.65,3754.13,3752.65,3753.35,410312.0
1753523160,3753.36,3753.55,3752.69,3752.69,320970.0
1753523220,3752.69,3752.7,3750.8,3751.53,906560.0
1753523280,3751.53,3752.38,3750.64,3751.73,282144.0
1753523340,3751.73,3752.5,3751.01,3751.01,197372.0
1753523400,3751.02,3752.04,3751.0,3751.58,291860.0
1753523460,3751.58,3753.0,3750.68,3753.0,630442.0
1753523520,3752.99,3754.27,3752.99,3754.26,353550.0
1753523580,3754.27,3754.54,3753.51,3754.27,404548.0
1753523640,3754.27,3754.93,3754.02,3754.5,301572.0
1753523700,3754.5,3754.5,3754.0,3754.13,406672.0
1753523760,3754.13,3755.66,3754.12,3755.66,491890.0
1753523820,3755.66,3757.34,3755.65,3757.34,758102.0
1753523880,3757.34,3758.27,3757.0,3757.9,746776.0
1753523940,3758.09,3758.27,3757.39,3757.4,707074.0
1753524000,3757.4,3759.8,3757.4,3759.64,578992.0
1753524060,3759.83,3761.62,3759.0,3761.62,956912.0
1753524120,3761.62,3762.39,3760.62,3760.66,1177554.0
1753524180,3760.94,3761.39,3758.55,3758.78,503030.0
1753524240,3758.77,3758.78,3755.57,3755.88,859112.0
1753524300,3755.87,3756.32,3754.63,3754.63,590948.0
1753524360,3754.63,3755.0,3754.43,3754.43,329784.0
1753524420,3754.44,3754.51,3753.5,3754.25,301934.0
1753524480,3754.24,3754.24,3751.44,3752.6,1022408.0
1753524540,3752.59,3754.53,3752.53,3754.53,380302.0
1753524600,3754.53,3756.37,3754.52,3755.5,443576.0
1753524660,3755.5,3757.3,3755.5,3757.3,184818.0
1753524720,3757.3,3757.94,3756.27,3757.94,310452.0
1753524780,3757.94,3758.47,3755.77,3756.24,478104.0
1753524840,3756.23,3757.3,3756.23,3756.91,435146.0
1753524900,3756.91,3758.18,3756.91,3757.78,381074.0
1753524960,3758.08,3764.42,3758.08,3764.01,1582324.0
1753525020,3764.01,3764.01,3760.43,3760.81,2115554.0
1753525080,3760.82,3760.82,3759.51,3760.49,349756.0
1753525140,3760.49,3761.0,3758.81,3758.81,256626.0
1753525200,3758.81,3761.5,3758.37,3760.01,840050.0
1753525260,3760.01,3764.12,3759.71,3763.99,779096.0
1753525320,3763.99,3764.32,3761.57,3762.58,540086.0
1753525380,3762.58,3762.58,3761.14,3761.99,481240.0
1753525440,3762.0,3762.38,3761.38,3761.4,159626.0
1753525500,3761.39,3765.85,3761.39,3765.05,1584342.0
1753525560,3764.8,3765.06,3763.71,3763.71,792904.0
1753525620,3763.71,3764.47,3763.71,3764.46,188798.0
1753525680,3764.46,3765.0,3762.28,3763.57,866528.0
1753525740,3763.56,3764.09,3761.95,3762.71,1075412.0
1753525800,3762.71,3764.09,3762.49,3764.08,340952.0
1753525860,3764.09,3764.09,3763.0,3763.67,335964.0
1753525920,3763.67,3765.48,3763.67,3764.92,518158.0
1753525980,3764.93,3766.94,3761.0,3761.0,1899888.0
1753526040,3761.0,3764.25,3760.67,3762.51,726424.0
1753526100,3762.51,3765.0,3762.51,3765.0,624644.0
1753526160,3765.0,3767.65,3764.34,3767.3,827030.0
1753526220,3767.31,3773.27,3767.3,3770.58,3602346.0
1753526280,3770.39,3775.64,3770.35,3775.52,2178806.0
1753526340,3775.17,3775.17,3769.61,3771.69,1764362.0
1753526400,3771.69,3775.15,3771.69,3774.32,1171096.0
1753526460,3774.33,3774.6,3768.63,3771.96,1916158.0
1753526520,3771.95,3777.97,3770.75,3777.07,3171288.0
1753526580,3777.07,3782.39,3775.0,3775.01,6040486.0
1753526640,3774.58,3778.81,3772.71,3778.75,2589942.0
1753526700,3778.75,3778.94,3769.39,3769.99,9432568.0
1753526760,3769.99,3772.57,3769.43,3769.98,2980562.0
1753526820,3769.97,3770.0,3767.78,3767.79,1236628.0
1753526880,3767.55,3767.55,3766.0,3766.29,2231432.0
1753526940,3766.28,3766.29,3760.03,3760.46,2046256.0
1753527000,3760.47,3765.36,3759.13,3763.98,2343138.0
1753527060,3763.97,3763.98,3762.05,3763.17,572140.0
1753527120,3763.17,3765.14,3763.17,3764.64,708760.0
1753527180,3764.65,3764.65,3763.37,3763.9,393816.0
1753527240,3763.91,3764.89,3761.99,3761.99,531746.0
1753527300,3761.42,3765.0,3761.0,3764.05,839018.0
1753527360,3764.05,3764.05,3762.0,3762.46,286910.0
1753527420,3762.46,3762.46,3760.0,3760.01,235586.0
1753527480,3759.72,3761.06,3758.66,3759.43,1465980.0
1753527540,3759.43,3759.43,3756.73,3758.4,1048614.0
1753527600,3758.39,3759.72,3755.01,3755.01,1614502.0
1753527660,3755.0,3758.55,3754.73,3757.75,838854.0
1753527720,3757.43,3759.16,3757.42,3758.0,334772.0
1753527780,3758.01,3759.05,3757.07,3758.39,683328.0
1753527840,3758.39,3762.34,3758.39,3761.7,949692.0
1753527900,3761.71,3763.5,3761.29,3763.0,681414.0
1753527960,3763.0,3763.33,3761.7,3763.32,374034.0
1753528020,3763.33,3763.33,3760.9,3762.34,733374.0
1753528080,3762.35,3762.35,3760.79,3761.64,252036.0
1753528140,3761.63,3764.64,3761.63,3764.64,369942.0
1753528200,3764.63,3765.34,3761.76,3762.56,798542.0
1753528260,3762.55,3764.99,3762.13,3764.99,330224.0
1753528320,3764.99,3765.12,3763.23,3763.23,580506.0
1753528380,3763.24,3766.2,3763.23,3766.0,1413820.0
1753528440,3766.0,3766.99,3765.99,3766.4,678990.0
1753528500,3766.41,3767.85,3766.04,3766.04,945788.0
1753528560,3766.04,3767.73,3765.75,3767.73,382600.0
1753528620,3767.73,3768.86,3767.13,3767.13,1196824.0
1753528680,3767.14,3767.14,3763.53,3763.53,972788.0
1753528740,3763.52,3764.38,3762.44,3762.44,504534.0
1753528800,3762.45,3762.45,3759.32,3759.69,2698796.0
1753528860,3759.69,3760.0,3753.49,3753.68,2988530.0
1753528920,3753.68,3753.69,3746.9,3751.17,10882052.0
1753528980,3751.17,3751.99,3745.0,3747.79,4329794.0
1753529040,3747.79,3749.56,3744.13,3745.34,3815196.0
1753529100,3745.38,3749.14,3745.38,3745.75,2750392.0
1753529160,3745.75,3748.91,3745.75,3747.49,1443322.0
1753529220,3747.49,3748.78,3746.68,3748.33,1373374.0
1753529280,3748.37,3749.18,3747.73,3747.74,913384.0
1753529340,3747.74,3748.85,3747.5,3748.07,564238.0
1753529400,3748.08,3748.71,3731.01,3739.14,24875468.0
1753529460,3739.15,3743.52,3738.48,3739.97,6853058.0
1753529520,3739.99,3744.1,3738.41,3743.76,3302696.0
1753529580,3743.76,3744.85,3742.05,3743.4,1881500.0
1753529640,3743.41,3745.14,3741.0,3744.98,1660972.0
1753529700,3744.98,3746.04,3742.42,3743.89,1199168.0
1753529760,3743.11,3743.11,3741.17,3741.17,1184672.0
1753529820,3741.17,3744.18,3740.01,3742.94,638866.0
1753529880,3743.18,3744.18,3740.54,3740.54,526824.0
1753529940,3740.55,3745.57,3740.27,3744.93,1800658.0
1753530000,3744.89,3744.89,3739.99,3741.24,636996.0
1753530060,3741.24,3741.24,3738.28,3741.09,1860080.0
1753530120,3741.09,3741.1,3736.66,3736.67,3544272.0
1753530180,3736.67,3739.99,3736.67,3738.0,1280674.0
1753530240,3738.01,3740.6,3737.29,3740.6,790874.0
1753530300,3740.58,3743.55,3740.58,3742.99,784732.0
1753530360,3742.99,3742.99,3741.0,3742.62,734014.0
1753530420,3742.61,3742.61,3735.18,3737.22,2283728.0
1753530480,3737.21,3737.31,3732.76,3735.34,2996526.0
1753530540,3735.52,3739.63,3735.52,3738.05,1204606.0
1753530600,3738.05,3740.41,3737.55,3740.12,628490.0
1753530660,3740.11,3741.3,3739.08,3741.3,507776.0
1753530720,3741.68,3741.91,3737.91,3738.84,1136604.0
1753530780,3738.84,3740.0,3738.56,3740.0,429276.0
1753530840,3739.99,3741.0,3739.99,3740.29,834176.0
1753530900,3740.29,3740.3,3738.83,3739.2,410220.0
1753530960,3739.2,3739.2,3736.9,3737.38,937132.0
1753531020,3737.38,3737.61,3736.5,3736.51,368520.0
1753531080,3736.51,3738.44,3736.17,3738.12,442004.0
1753531140,3738.12,3738.44,3737.13,3738.43,427068.0
1753531200,3738.43,3740.19,3738.43,3740.19,638984.0
1753531260,3739.99,3740.56,3738.86,3739.32,956804.0
1753531320,3739.33,3739.76,3738.44,3738.44,167290.0
1753531380,3738.45,3738.45,3734.24,3735.52,1248022.0
1753531440,3735.52,3735.56,3731.32,3732.92,1802960.0
1753531500,3732.82,3733.48,3731.28,3731.49,824442.0
1753531560,3731.49,3734.13,3731.49,3733.49,1303308.0
1753531620,3733.64,3734.25,3731.42,3732.36,801204.0
1753531680,3732.35,3733.52,3731.47,3731.71,674948.0
1753531740,3731.71,3731.72,3726.45,3730.8,3562718.0
1753531800,3730.8,3734.24,3730.67,3734.02,2831952.0
1753531860,3734.02,3734.89,3732.66,3734.89,1181266.0
1753531920,3734.96,3737.27,3733.3,3736.55,1704204.0
1753531980,3736.54,3736.55,3734.0,3734.09,1137696.0
1753532040,3734.07,3735.68,3734.06,3735.42,396872.0
1753532100,3735.41,3742.71,3735.41,3738.91,5440206.0
1753532160,3738.9,3738.91,3737.33,3737.85,612266.0
1753532220,3737.85,3738.29,3737.0,3738.29,579760.0
1753532280,3738.28,3738.84,3737.5,3738.55,1244746.0
1753532340,3738.54,3739.99,3738.16,3739.74,1097430.0
1753532400,3739.78,3742.32,3739.4,3741.28,3088622.0
1753532460,3741.16,3743.33,3740.92,3742.35,1823994.0
1753532520,3742.36,3742.82,3741.87,3742.32,893948.0
1753532580,3742.32,3743.55,3742.32,3743.55,291578.0
1753532640,3743.2,3747.75,3742.75,3746.54,8742822.0
1753532700,3746.53,3748.64,3744.77,3744.77,2719196.0
1753532760,3744.77,3744.77,3739.94,3740.85,3234372.0
1753532820,3740.85,3741.1,3739.5,3740.73,821674.0
1753532880,3740.73,3741.7,3739.36,3739.83,332208.0
1753532940,3739.83,3741.37,3739.83,3741.08,353216.0
1753533000,3741.07,3741.08,3738.69,3738.69,549700.0
1753533060,3738.69,3741.07,3738.25,3740.39,713160.0
1753533120,3740.2,3740.2,3738.17,3738.17,269618.0
1753533180,3738.14,3738.9,3738.12,3738.52,279422.0
1753533240,3738.52,3741.65,3738.52,3741.64,576994.0
1753533300,3741.65,3741.71,3740.5,3740.85,254666.0
1753533360,3740.85,3742.76,3740.85,3741.58,594964.0
1753533420,3741.96,3742.99,3741.66,3742.44,772280.0
1753533480,3742.43,3742.44,3738.33,3739.58,749938.0
1753533540,3739.58,3741.85,3739.48,3740.15,585930.0
1753533600,3740.34,3741.04,3739.17,3740.26,530798.0
1753533660,3740.25,3742.45,3739.48,3741.46,1366338.0
1753533720,3741.46,3744.1,3740.95,3743.68,2287958.0
1753533780,3743.78,3744.09,3743.37,3743.37,398364.0
1753533840,3743.38,3744.48,3743.17,3744.11,1294596.0
1753533900,3744.1,3746.01,3742.28,3744.71,1506266.0
1753533960,3744.71,3745.0,3743.99,3744.41,288600.0
1753534020,3744.41,3744.41,3743.13,3743.47,251888.0
1753534080,3743.46,3744.6,3743.0,3743.58,279310.0
1753534140,3743.58,3747.6,3743.58,3747.17,838962.0
1753534200,3747.17,3752.83,3747.0,3747.01,5539950.0
1753534260,3747.0,3747.01,3745.3,3745.74,636966.0
1753534320,3746.09,3746.79,3745.0,3745.0,204592.0
1753534380,3745.01,3746.36,3745.0,3745.01,579658.0
1753534440,3745.14,3745.63,3743.66,3744.71,412642.0
1753534500,3744.43,3744.43,3742.01,3742.84,722380.0
1753534560,3742.84,3742.84,3740.0,3741.24,381810.0
1753534620,3741.24,3742.0,3741.23,3741.74,208194.0
1753534680,3741.73,3741.99,3741.19,3741.2,217566.0
1753534740,3741.2,3741.48,3741.15,3741.15,112250.0
1753534800,3740.9,3740.9,3739.1,3739.11,547982.0
1753534860,3739.11,3739.72,3736.5,3736.5,1146210.0
1753534920,3736.5,3739.45,3735.21,3739.45,1382930.0
1753534980,3739.45,3740.62,3737.59,3738.43,1068576.0
1753535040,3739.52,3744.95,3739.52,3744.95,1253972.0
1753535100,3744.71,3744.95,3741.47,3742.06,813692.0
1753535160,3742.06,3744.28,3741.01,3743.21,436462.0
1753535220,3743.21,3743.21,3741.2,3741.93,264770.0
1753535280,3741.92,3744.99,3741.92,3744.1,1326812.0
1753535340,3744.09,3745.4,3744.09,3744.45,730298.0
1753535400,3744.44,3744.77,3743.3,3743.3,607878.0
1753535460,3743.3,3746.36,3742.81,3746.35,315526.0
1753535520,3746.35,3746.35,3744.63,3746.09,268086.0
1753535580,3746.09,3748.68,3746.0,3748.5,1418008.0
1753535640,3748.5,3750.41,3748.09,3749.39,1367344.0
1753535700,3749.38,3749.39,3746.0,3747.02,911090.0
1753535760,3747.02,3748.82,3745.0,3745.0,987050.0
1753535820,3745.02,3746.52,3745.02,3746.41,740604.0
1753535880,3746.21,3747.13,3744.2,3747.12,564104.0
1753535940,3747.13,3747.44,3746.08,3747.0,301978.0
1753536000,3747.0,3747.01,3746.0,3746.0,159352.0
1753536060,3746.01,3747.59,3745.43,3747.59,534654.0
1753536120,3748.24,3748.86,3747.35,3747.36,249116.0
1753536180,3747.36,3747.36,3743.84,3744.15,745790.0
1753536240,3744.15,3744.16,3741.06,3743.37,703296.0
1753536300,3743.37,3746.03,3743.37,3745.44,715952.0
1753536360,3745.45,3745.45,3742.66,3742.67,326742.0
1753536420,3742.67,3744.28,3742.57,3744.21,283196.0
1753536480,3743.39,3743.77,3742.67,3743.76,151202.0
1753536540,3743.77,3744.0,3742.69,3744.0,142468.0
1753536600,3743.99,3745.53,3743.99,3744.83,176188.0
1753536660,3744.82,3746.3,3744.3,3744.69,242176.0
1753536720,3745.01,3745.01,3742.36,3743.89,547770.0
1753536780,3743.89,3744.31,3742.0,3743.94,817154.0
1753536840,3743.93,3744.54,3741.5,3742.18,335890.0
1753536900,3742.18,3743.65,3740.98,3743.65,356208.0
1753536960,3743.65,3743.65,3742.0,3742.0,141118.0
1753537020,3742.0,3744.99,3741.48,3744.99,360048.0
1753537080,3744.99,3748.77,3744.99,3747.29,629596.0
1753537140,3747.14,3748.32,3747.13,3748.15,682330.0
1753537200,3748.15,3748.53,3746.58,3747.74,362396.0
1753537260,3747.61,3749.77,3747.61,3748.93,403630.0
1753537320,3748.81,3750.39,3748.8,3750.0,532470.0
1753537380,3750.0,3750.78,3749.55,3750.02,454086.0
1753537440,3750.02,3751.89,3749.73,3751.88,1754256.0
1753537500,3751.88,3752.98,3751.74,3752.69,1020876.0
1753537560,3752.78,3753.0,3749.0,3749.01,1410648.0
1753537620,3749.0,3749.37,3745.38,3746.55,1484154.0
1753537680,3746.55,3747.27,3745.52,3745.59,782764.0
1753537740,3745.59,3746.3,3745.46,3746.3,512790.0
1753537800,3746.3,3747.12,3746.3,3746.61,476556.0
1753537860,3746.61,3746.61,3743.64,3744.22,791198.0
1753537920,3744.03,3744.77,3743.25,3744.77,428660.0
1753537980,3744.77,3744.91,3744.2,3744.2,217246.0
1753538040,3744.2,3744.2,3742.0,3742.44,582358.0
1753538100,3742.32,3742.32,3742.0,3742.01,328708.0
1753538160,3742.01,3742.97,3740.71,3742.86,676964.0
1753538220,3742.86,3743.16,3741.53,3741.53,382988.0
1753538280,3741.53,3741.54,3740.46,3740.82,440522.0
1753538340,3740.82,3742.66,3740.81,3742.65,327788.0
1753538400,3742.65,3744.13,3742.65,3743.25,234596.0
1753538460,3743.25,3743.25,3738.6,3738.61,1223522.0
1753538520,3738.6,3739.17,3736.14,3737.0,1805338.0
1753538580,3737.3,3741.4,3737.3,3740.46,529784.0
1753538640,3740.47,3742.95,3739.97,3741.54,930888.0
1753538700,3741.54,3745.0,3741.4,3742.4,761592.0
1753538760,3742.4,3745.0,3742.4,3745.0,221164.0
1753538820,3744.99,3746.22,3744.44,3746.02,736810.0
1753538880,3746.2,3746.34,3744.34,3744.87,653196.0
1753538940,3744.87,3747.15,3744.86,3747.12,369066.0
1753539000,3747.12,3747.81,3745.01,3745.35,531710.0
1753539060,3745.35,3746.83,3744.01,3744.01,664670.0
1753539120,3744.01,3744.43,3738.95,3739.14,1206148.0
1753539180,3739.13,3740.51,3738.68,3740.3,709452.0
1753539240,3740.29,3741.47,3738.02,3739.02,1338216.0
1753539300,3739.02,3740.8,3738.73,3740.31,560218.0
1753539360,3740.35,3741.14,3739.45,3739.71,554714.0
1753539420,3739.46,3739.82,3739.0,3739.27,334740.0
1753539480,3739.27,3742.2,3739.06,3742.19,289610.0
1753539540,3742.2,3742.2,3740.94,3741.87,202698.0
1753539600,3741.88,3742.86,3740.42,3742.85,196842.0
1753539660,3742.86,3744.26,3742.85,3744.26,421390.0
1753539720,3744.41,3744.51,3743.24,3744.26,336670.0
1753539780,3744.25,3744.47,3742.25,3742.26,400704.0
1753539840,3742.26,3742.94,3741.69,3741.69,303820.0
1753539900,3741.69,3741.69,3737.09,3737.09,1259036.0
1753539960,3736.85,3737.83,3736.34,3736.55,673196.0
1753540020,3736.46,3736.71,3727.33,3731.61,11413716.0
1753540080,3731.62,3733.64,3724.53,3726.7,10107894.0
1753540140,3726.7,3730.11,3726.69,3728.69,1380584.0
1753540200,3728.69,3733.03,3728.69,3731.15,2306124.0
1753540260,3731.34,3734.32,3731.34,3734.31,1440434.0
1753540320,3734.32,3734.32,3731.6,3732.36,1022120.0
1753540380,3732.13,3733.26,3730.56,3733.26,949452.0
1753540440,3733.26,3733.99,3732.33,3732.58,478842.0
1753540500,3732.58,3732.58,3729.04,3730.99,557006.0
1753540560,3730.9,3730.9,3727.98,3730.0,997044.0
1753540620,3729.72,3731.03,3728.27,3728.27,572432.0
1753540680,3728.27,3728.44,3725.24,3727.2,1079048.0
1753540740,3727.2,3728.75,3727.19,3727.96,586674.0
1753540800,3727.96,3729.56,3727.64,3727.64,771096.0
1753540860,3727.73,3729.94,3727.66,3729.94,371230.0
1753540920,3729.94,3731.54,3729.94,3731.0,856514.0
1753540980,3730.99,3731.6,3730.3,3730.94,473560.0
1753541040,3731.17,3733.4,3731.17,3733.39,640966.0
1753541100,3733.39,3735.0,3733.39,3733.66,844088.0
1753541160,3733.67,3735.42,3732.59,3735.41,362986.0
1753541220,3735.41,3735.89,3732.84,3733.77,1191544.0
1753541280,3733.77,3734.25,3732.58,3733.65,288092.0
1753541340,3733.64,3735.0,3733.23,3734.63,584718.0
1753541400,3735.0,3735.0,3733.7,3734.76,276566.0
1753541460,3735.2,3736.24,3733.71,3734.56,1221502.0
1753541520,3734.56,3736.48,3734.18,3736.3,382062.0
1753541580,3736.31,3737.0,3735.93,3736.99,753936.0
1753541640,3737.0,3737.0,3727.39,3728.68,2702254.0
1753541700,3728.68,3730.51,3728.37,3730.5,581230.0
1753541760,3730.5,3730.51,3728.8,3728.81,238070.0
1753541820,3728.81,3730.13,3728.01,3728.67,518482.0
1753541880,3728.67,3728.88,3727.4,3728.13,981158.0
1753541940,3728.13,3728.76,3726.0,3726.63,711280.0
1753542000,3726.63,3727.15,3725.71,3726.95,561050.0
1753542060,3726.98,3729.99,3726.98,3728.94,905292.0
1753542120,3729.3,3730.27,3729.3,3730.24,349808.0
1753542180,3730.24,3731.26,3730.24,3731.25,247458.0
1753542240,3731.26,3733.08,3730.33,3732.04,718944.0
1753542300,3732.03,3734.53,3732.03,3734.52,506394.0
1753542360,3734.52,3735.61,3733.16,3733.16,658030.0
1753542420,3733.17,3733.36,3732.0,3733.36,253962.0
1753542480,3733.36,3733.36,3730.85,3730.86,454592.0
1753542540,3730.85,3731.61,3730.18,3730.41,457158.0
1753542600,3730.4,3730.71,3729.05,3729.05,528586.0
1753542660,3729.06,3729.48,3726.2,3726.33,495144.0
1753542720,3726.59,3726.6,3720.0,3720.98,5192460.0
1753542780,3720.98,3724.5,3720.91,3720.91,2631336.0
1753542840,3720.91,3723.21,3720.38,3721.74,2161222.0
1753542900,3721.73,3723.9,3721.0,3721.38,917168.0
1753542960,3721.38,3721.38,3715.09,3720.71,6618332.0
1753543020,3720.86,3723.22,3715.87,3716.03,2565862.0
1753543080,3716.05,3719.16,3716.05,3718.77,1290362.0
1753543140,3718.78,3721.74,3718.77,3719.91,978060.0
1753543200,3719.92,3720.32,3717.32,3718.49,900576.0
1753543260,3718.76,3720.0,3716.4,3719.44,634904.0
1753543320,3719.58,3722.0,3719.58,3721.05,410780.0
1753543380,3721.06,3721.57,3719.0,3721.34,728366.0
1753543440,3721.34,3721.55,3719.11,3720.01,456094.0
1753543500,3720.01,3725.0,3720.0,3723.74,2169934.0
1753543560,3723.74,3726.35,3723.23,3723.49,754728.0
1753543620,3723.48,3725.37,3723.0,3724.62,712434.0
1753543680,3724.51,3724.76,3723.6,3723.99,301236.0
1753543740,3723.98,3724.45,3723.83,3723.83,226850.0
1753543800,3723.83,3724.08,3721.54,3724.08,1390718.0
1753543860,3724.08,3727.17,3724.08,3725.01,801974.0
1753543920,3725.0,3726.39,3724.01,3725.86,338998.0
1753543980,3725.86,3726.66,3724.03,3726.66,262534.0
1753544040,3726.66,3727.87,3726.66,3727.69,477258.0
1753544100,3727.69,3729.14,3727.63,3727.95,783066.0
1753544160,3727.95,3727.95,3724.59,3725.09,422758.0
1753544220,3725.39,3727.24,3725.39,3725.8,211152.0
1753544280,3725.8,3726.98,3724.04,3726.97,261800.0
1753544340,3726.98,3727.75,3726.56,3727.75,390440.0
1753544400,3727.76,3728.34,3727.32,3727.73,266482.0
1753544460,3727.73,3728.32,3727.34,3728.32,226356.0
1753544520,3728.31,3730.19,3728.31,3729.49,931072.0
1753544580,3729.49,3729.5,3728.56,3728.56,212978.0
1753544640,3728.57,3729.16,3728.22,3728.94,975886.0
1753544700,3728.73,3732.09,3728.27,3730.21,840652.0
1753544760,3730.21,3730.21,3729.13,3729.53,246932.0
1753544820,3729.53,3730.99,3728.95,3729.04,327864.0
1753544880,3729.05,3734.0,3729.04,3733.82,605368.0
1753544940,3734.22,3734.23,3731.06,3732.7,812232.0
1753545000,3732.7,3735.6,3732.55,3734.72,1239110.0
1753545060,3734.92,3738.46,3734.92,3735.44,1619142.0
1753545120,3735.44,3735.79,3733.74,3735.52,366842.0
1753545180,3735.52,3735.7,3733.11,3733.87,379456.0
1753545240,3733.86,3735.37,3733.32,3734.44,1029794.0
1753545300,3734.43,3735.67,3733.0,3735.67,484838.0
1753545360,3735.99,3736.21,3733.84,3733.85,852734.0
1753545420,3733.84,3734.04,3731.66,3731.67,582040.0
1753545480,3731.7,3733.45,3730.65,3732.97,572614.0
1753545540,3732.97,3734.52,3731.78,3734.52,308194.0
1753545600,3734.52,3737.51,3734.2,3737.2,1017030.0
1753545660,3737.21,3737.38,3734.92,3736.47,804766.0
1753545720,3736.68,3740.23,3735.25,3735.26,1842164.0
1753545780,3735.25,3735.25,3731.14,3731.51,777262.0
1753545840,3731.29,3732.55,3730.0,3732.05,491190.0
1753545900,3732.06,3733.59,3732.05,3733.42,372736.0
1753545960,3733.3,3733.7,3726.24,3726.9,2786758.0
1753546020,3726.93,3728.52,3719.99,3721.0,10172134.0
1753546080,3721.6,3723.84,3721.6,3722.52,927066.0
1753546140,3722.53,3723.06,3718.75,3720.68,3009600.0
1753546200,3720.7,3721.57,3719.38,3720.32,1190852.0
1753546260,3720.32,3723.27,3720.32,3723.27,490562.0
1753546320,3723.03,3723.83,3722.51,3723.82,518682.0
1753546380,3723.82,3725.71,3723.62,3725.71,371318.0
1753546440,3725.71,3725.89,3723.48,3724.0,235670.0
1753546500,3724.0,3726.42,3724.0,3726.0,373160.0
1753546560,3726.01,3729.31,3725.9,3727.9,1506536.0
1753546620,3727.91,3730.0,3727.6,3727.61,570820.0
1753546680,3727.61,3729.21,3727.48,3728.76,317594.0
1753546740,3728.76,3730.0,3728.39,3729.99,426838.0
1753546800,3730.23,3731.0,3728.78,3730.99,479548.0
1753546860,3731.0,3733.51,3730.71,3731.72,986344.0
1753546920,3731.71,3733.27,3730.98,3733.0,750462.0
1753546980,3733.0,3733.0,3729.23,3731.32,1373746.0
1753547040,3731.32,3732.3,3731.32,3732.29,185544.0
1753547100,3732.3,3732.3,3729.63,3729.81,826034.0
1753547160,3729.82,3731.08,3729.38,3731.08,1434394.0
1753547220,3731.08,3732.13,3730.44,3731.34,456326.0
1753547280,3731.23,3732.1,3731.03,3731.61,322758.0
1753547340,3731.6,3731.61,3728.47,3729.61,360786.0
1753547400,3729.61,3732.96,3729.61,3732.96,298422.0
1753547460,3732.95,3734.44,3732.0,3732.01,1518562.0
1753547520,3732.0,3734.52,3730.82,3732.29,890614.0
1753547580,3732.3,3732.3,3726.65,3726.83,1275100.0
1753547640,3726.83,3726.83,3724.55,3724.56,486052.0
1753547700,3724.56,3726.64,3724.1,3725.16,411312.0
1753547760,3725.16,3728.9,3725.15,3728.06,785582.0
1753547820,3728.05,3728.75,3725.65,3725.69,351990.0
1753547880,3725.69,3727.63,3724.63,3727.63,339456.0
1753547940,3727.62,3727.92,3726.32,3726.33,301036.0
1753548000,3726.32,3727.0,3726.01,3726.95,208448.0
1753548060,3726.95,3727.82,3726.02,3726.03,171178.0
1753548120,3726.02,3729.19,3726.02,3729.18,176454.0
1753548180,3729.18,3730.06,3728.36,3728.6,469872.0
1753548240,3728.6,3728.6,3726.42,3727.93,230004.0
1753548300,3727.94,3727.94,3723.32,3723.32,542204.0
1753548360,3723.56,3725.08,3723.56,3724.31,391072.0
1753548420,3724.26,3725.36,3723.48,3723.56,267778.0
1753548480,3723.57,3723.85,3722.22,3723.83,369828.0
1753548540,3723.83,3725.0,3723.23,3724.93,251448.0
1753548600,3724.93,3729.27,3724.93,3728.04,324088.0
1753548660,3728.47,3730.33,3728.47,3729.03,385038.0
1753548720,3728.16,3728.16,3726.94,3726.94,209230.0
1753548780,3726.95,3726.95,3725.0,3725.57,171186.0
1753548840,3725.56,3725.62,3724.34,3725.01,284834.0
1753548900,3725.01,3725.27,3724.0,3724.64,139686.0
1753548960,3724.64,3725.0,3724.64,3724.98,233854.0
1753549020,3724.98,3726.98,3724.26,3724.27,243420.0
1753549080,3724.27,3724.94,3724.0,3724.49,287324.0
1753549140,3724.49,3726.74,3724.49,3726.73,135824.0
1753549200,3726.73,3726.73,3725.13,3726.19,151608.0
1753549260,3726.18,3727.4,3725.69,3726.6,170036.0
1753549320,3726.6,3726.78,3723.5,3723.5,359942.0
1753549380,3723.51,3724.56,3723.23,3723.59,239152.0
1753549440,3723.59,3725.95,3722.5,3725.35,534344.0
1753549500,3725.35,3725.56,3724.3,3725.56,108444.0
1753549560,3725.56,3725.56,3722.58,3722.58,157120.0
1753549620,3722.44,3723.4,3720.32,3723.06,1633700.0
1753549680,3723.06,3724.41,3722.49,3722.92,428236.0
1753549740,3722.92,3722.92,3720.64,3720.64,406384.0
1753549800,3721.15,3723.04,3721.15,3722.81,333496.0
1753549860,3722.6,3722.81,3722.0,3722.45,386668.0
1753549920,3722.45,3724.15,3722.41,3724.14,247164.0
1753549980,3724.15,3726.1,3724.15,3724.95,331262.0
1753550040,3724.96,3726.03,3724.95,3725.78,245602.0
1753550100,3725.78,3725.78,3724.0,3724.77,130708.0
1753550160,3724.77,3729.6,3724.77,3729.6,497630.0
1753550220,3729.59,3729.96,3727.74,3728.57,789374.0
1753550280,3728.57,3730.99,3728.35,3728.65,700680.0
1753550340,3728.64,3730.35,3728.64,3729.54,205376.0
1753550400,3729.54,3732.72,3728.6,3732.72,613588.0
1753550460,3732.71,3732.72,3730.97,3731.06,348842.0
1753550520,3731.06,3731.97,3730.84,3731.97,253332.0
1753550580,3731.99,3732.86,3731.99,3732.85,286740.0
1753550640,3732.86,3733.65,3731.06,3731.45,407846.0
1753550700,3731.45,3731.82,3728.55,3728.55,384138.0
1753550760,3728.56,3729.63,3728.55,3729.32,191208.0
1753550820,3729.32,3729.45,3728.75,3729.44,145388.0
1753550880,3729.44,3730.7,3729.33,3730.69,78210.0
1753550940,3730.7,3731.03,3729.42,3729.42,157918.0
1753551000,3729.42,3729.42,3726.99,3727.0,277294.0
1753551060,3726.99,3727.32,3726.32,3726.35,199680.0
1753551120,3726.34,3726.35,3724.43,3725.8,280860.0
1753551180,3725.79,3728.58,3725.79,3727.1,550672.0
1753551240,3727.1,3727.11,3725.26,3725.52,184374.0
1753551300,3725.52,3728.3,3725.05,3728.11,128940.0
1753551360,3728.11,3729.89,3727.55,3728.89,349962.0
1753551420,3728.89,3728.9,3727.48,3727.49,115166.0
1753551480,3727.48,3727.79,3726.14,3726.14,167364.0
1753551540,3725.79,3726.48,3725.17,3726.03,146834.0
1753551600,3726.04,3726.67,3725.63,3725.88,82676.0
1753551660,3725.88,3725.89,3725.0,3725.09,168760.0
1753551720,3725.1,3725.26,3724.37,3724.8,135504.0
1753551780,3724.81,3725.25,3720.15,3722.3,1596594.0
1753551840,3722.3,3724.4,3722.0,3723.25,914926.0
1753551900,3723.19,3723.8,3722.88,3723.79,171474.0
1753551960,3723.79,3724.73,3723.23,3723.24,227200.0
1753552020,3723.25,3723.25,3720.95,3720.96,251580.0
1753552080,3720.95,3724.41,3720.95,3723.21,337556.0
1753552140,3723.21,3724.93,3723.21,3724.93,163356.0
1753552200,3724.75,3724.75,3723.52,3723.52,279216.0
1753552260,3723.49,3725.25,3723.17,3724.47,169214.0
1753552320,3724.47,3724.48,3723.33,3723.33,153664.0
1753552380,3723.33,3723.9,3723.22,3723.23,68832.0
1753552440,3723.23,3723.34,3721.77,3723.34,176502.0
1753552500,3723.34,3724.33,3723.33,3724.32,108362.0
1753552560,3724.33,3724.66,3724.32,3724.66,102752.0
1753552620,3724.65,3725.55,3724.07,3724.41,189044.0
1753552680,3724.41,3725.16,3724.03,3724.04,136610.0
1753552740,3724.04,3724.24,3722.34,3722.34,876442.0
1753552800,3722.56,3726.24,3722.35,3723.09,999766.0
1753552860,3723.08,3723.09,3720.75,3720.98,341280.0
1753552920,3720.98,3722.72,3720.98,3721.5,201998.0
1753552980,3721.5,3726.0,3720.91,3726.0,403254.0
1753553040,3726.0,3726.62,3725.33,3726.62,265246.0
1753553100,3726.62,3727.18,3724.82,3725.61,334916.0
1753553160,3725.61,3727.59,3724.95,3727.18,172566.0
1753553220,3727.18,3728.04,3726.99,3727.47,470982.0
1753553280,3727.47,3727.47,3725.02,3726.19,208922.0
1753553340,3726.46,3726.47,3723.97,3723.97,153430.0
1753553400,3723.97,3724.31,3722.5,3724.31,389980.0
1753553460,3724.46,3724.47,3723.42,3723.42,133780.0
1753553520,3723.42,3723.66,3722.5,3723.66,101836.0
1753553580,3723.65,3725.14,3723.11,3724.68,90826.0
1753553640,3724.68,3726.47,3724.68,3725.57,132016.0
1753553700,3725.57,3725.58,3720.27,3720.96,1107962.0
1753553760,3720.95,3721.15,3701.43,3711.92,14657540.0
1753553820,3711.92,3713.2,3709.63,3712.63,1880198.0
1753553880,3712.63,3715.34,3712.43,3714.55,1851648.0
1753553940,3714.54,3718.74,3714.44,3717.47,1918648.0
1753554000,3717.48,3718.85,3717.19,3718.01,1333372.0
1753554060,3718.01,3720.81,3717.12,3720.01,1611196.0
1753554120,3720.01,3723.12,3720.0,3723.11,1263384.0
1753554180,3723.11,3723.77,3722.26,3723.77,1015222.0
1753554240,3723.76,3725.26,3723.76,3725.25,450226.0
1753554300,3725.25,3726.07,3724.03,3724.49,820824.0
1753554360,3724.5,3731.02,3723.8,3731.02,2478378.0
1753554420,3731.26,3732.09,3728.72,3729.02,1985716.0
1753554480,3730.03,3730.04,3728.32,3728.56,1360400.0
1753554540,3728.55,3730.22,3728.55,3730.22,271316.0
1753554600,3730.22,3733.35,3730.21,3733.08,1306074.0
1753554660,3733.09,3733.95,3730.57,3731.98,1034196.0
1753554720,3731.99,3733.74,3731.59,3733.32,677972.0
1753554780,3733.32,3735.88,3733.32,3735.18,1884954.0
1753554840,3735.18,3736.0,3735.0,3735.15,799996.0
1753554900,3735.16,3735.16,3732.11,3732.69,894154.0
1753554960,3732.69,3736.39,3731.67,3735.54,1565572.0
1753555020,3735.54,3736.6,3733.54,3734.84,1690374.0
1753555080,3734.83,3738.85,3734.83,3738.13,2172248.0
1753555140,3738.13,3740.82,3737.48,3740.2,5117656.0
1753555200,3740.2,3740.39,3739.4,3740.39,1597868.0
1753555260,3740.38,3749.99,3740.38,3749.99,2189402.0
1753555320,3747.64,3761.46,3745.57,3746.82,17293834.0
1753555380,3746.48,3746.48,3742.92,3745.1,1503778.0
1753555440,3745.1,3745.11,3741.98,3742.8,1110760.0
1753555500,3742.48,3742.61,3740.0,3740.01,1079800.0
1753555560,3740.02,3742.15,3739.16,3740.45,1260962.0
1753555620,3740.45,3742.0,3739.31,3741.99,435900.0
1753555680,3742.0,3743.5,3741.39,3742.69,1478904.0
1753555740,3743.06,3746.01,3742.83,3745.0,1488574.0
1753555800,3745.01,3745.01,3744.32,3744.33,342848.0
1753555860,3744.33,3744.69,3742.13,3742.63,949906.0
1753555920,3742.62,3742.63,3740.45,3741.0,408652.0
1753555980,3741.01,3742.89,3740.7,3742.0,580498.0
1753556040,3742.01,3742.19,3738.94,3738.94,342282.0
1753556100,3738.79,3740.0,3738.29,3739.52,708000.0
1753556160,3739.52,3740.0,3739.25,3740.0,245528.0
1753556220,3740.0,3740.92,3739.99,3739.99,1370298.0
1753556280,3739.99,3740.0,3739.0,3739.0,86944.0
1753556340,3739.0,3739.01,3738.04,3738.68,511968.0
1753556400,3738.68,3739.54,3738.22,3739.18,246166.0
1753556460,3739.19,3741.9,3739.02,3741.68,628020.0
1753556520,3741.53,3741.99,3741.0,3741.99,218192.0
1753556580,3741.98,3741.99,3740.86,3740.87,111722.0
1753556640,3740.86,3742.0,3740.86,3742.0,270940.0
1753556700,3742.0,3743.73,3741.99,3743.73,869860.0
1753556760,3743.73,3745.98,3743.73,3745.44,776678.0
1753556820,3745.44,3747.4,3745.1,3745.32,845110.0
1753556880,3745.33,3745.67,3743.46,3743.46,339630.0
1753556940,3743.47,3743.47,3742.0,3742.01,188292.0
1753557000,3742.0,3742.01,3740.37,3740.92,237244.0
1753557060,3741.1,3742.41,3741.1,3742.41,321642.0
1753557120,3742.41,3743.5,3742.4,3743.32,317028.0
1753557180,3743.49,3743.9,3742.41,3743.25,188718.0
1753557240,3743.24,3743.47,3741.71,3743.47,251966.0
1753557300,3743.47,3743.47,3742.12,3743.01,92118.0
1753557360,3743.0,3744.1,3742.8,3742.81,101672.0
1753557420,3742.8,3743.03,3741.24,3742.05,265196.0
1753557480,3742.05,3748.87,3742.05,3748.66,1406268.0
1753557540,3748.66,3748.66,3743.23,3743.23,1366914.0
1753557600,3743.23,3743.23,3740.63,3742.62,404958.0
1753557660,3742.62,3742.62,3741.67,3741.68,179708.0
1753557720,3741.4,3741.52,3741.13,3741.27,222138.0
1753557780,3741.28,3741.94,3739.83,3741.93,237462.0
1753557840,3741.93,3743.11,3740.75,3740.75,130704.0
1753557900,3740.75,3741.29,3740.37,3740.93,138174.0
1753557960,3740.93,3741.65,3740.29,3741.64,214250.0
1753558020,3741.64,3743.44,3741.64,3743.3,107976.0
1753558080,3743.3,3743.76,3743.1,3743.29,205910.0
1753558140,3743.29,3743.3,3742.25,3742.25,82414.0
1753558200,3742.25,3744.51,3742.25,3744.51,172958.0
1753558260,3744.51,3745.0,3742.05,3742.05,172114.0
1753558320,3742.06,3743.16,3740.53,3740.54,366036.0
1753558380,3740.54,3743.35,3740.54,3743.34,195230.0
1753558440,3743.35,3743.35,3740.89,3741.3,138464.0
1753558500,3741.29,3741.3,3739.23,3740.39,281150.0
1753558560,3740.38,3740.44,3738.9,3740.21,183822.0
1753558620,3740.2,3740.27,3739.2,3740.18,161234.0
1753558680,3740.17,3741.33,3740.16,3741.32,194356.0
1753558740,3741.31,3741.32,3740.62,3741.32,230062.0
1753558800,3741.32,3742.0,3741.2,3741.43,230446.0
1753558860,3741.43,3742.0,3741.2,3741.99,51636.0
1753558920,3741.99,3742.0,3741.99,3742.0,40036.0
1753558980,3742.0,3744.98,3741.99,3744.62,396092.0
1753559040,3744.62,3744.96,3743.87,3743.88,200578.0
1753559100,3743.87,3746.79,3743.87,3746.79,152260.0
1753559160,3746.79,3748.33,3746.28,3746.63,931852.0
1753559220,3746.63,3746.64,3744.46,3744.82,505980.0
1753559280,3744.82,3748.15,3742.87,3746.13,1228016.0
1753559340,3746.04,3746.16,3745.57,3745.63,245752.0
1753559400,3745.62,3745.91,3745.0,3745.91,217390.0
1753559460,3745.9,3747.12,3745.9,3746.64,181514.0
1753559520,3746.47,3746.47,3745.01,3745.29,462052.0
1753559580,3745.3,3750.03,3745.01,3750.0,2045442.0
1753559640,3749.57,3750.79,3749.03,3750.03,1417610.0
1753559700,3750.02,3750.8,3749.99,3750.01,1030096.0
1753559760,3750.0,3750.45,3748.97,3750.13,1003402.0
1753559820,3750.14,3752.46,3750.0,3752.01,1298136.0
1753559880,3752.01,3755.22,3750.51,3750.51,4670918.0
1753559940,3750.51,3750.51,3749.31,3749.32,488770.0
1753560000,3749.33,3750.65,3745.92,3745.93,595948.0
1753560060,3745.92,3746.4,3745.31,3745.97,400798.0
1753560120,3745.97,3746.98,3745.59,3745.59,430782.0
1753560180,3745.59,3746.03,3744.68,3745.96,924644.0
1753560240,3745.96,3745.96,3743.81,3743.82,811968.0
1753560300,3743.81,3746.22,3743.33,3746.21,636448.0
1753560360,3746.22,3746.22,3742.68,3742.69,159582.0
1753560420,3742.68,3743.76,3742.68,3743.22,150300.0
1753560480,3743.22,3743.22,3741.4,3742.32,458528.0
1753560540,3742.33,3742.33,3741.64,3741.93,163410.0
1753560600,3741.93,3742.04,3741.01,3741.75,195678.0
1753560660,3741.74,3741.75,3740.88,3740.98,574786.0
1753560720,3741.02,3742.19,3741.02,3742.19,324050.0
1753560780,3742.19,3742.32,3741.21,3741.49,355712.0
1753560840,3741.49,3741.89,3739.99,3740.08,397902.0
1753560900,3740.07,3740.54,3739.24,3740.0,452026.0
1753560960,3739.99,3740.99,3739.79,3740.99,309530.0
1753561020,3740.99,3741.0,3738.41,3738.41,620300.0
1753561080,3738.41,3738.78,3736.89,3738.38,935590.0
1753561140,3738.38,3739.56,3737.26,3737.86,274026.0
1753561200,3737.87,3739.39,3737.86,3738.64,302714.0
1753561260,3738.59,3738.59,3736.81,3736.82,297450.0
1753561320,3736.81,3739.2,3736.81,3738.94,241240.0
1753561380,3738.95,3742.28,3738.4,3742.03,460996.0
1753561440,3741.87,3741.87,3739.64,3739.92,293784.0
1753561500,3739.92,3740.44,3738.09,3738.09,241162.0
1753561560,3738.09,3740.28,3737.49,3740.11,348426.0
1753561620,3740.11,3740.78,3738.63,3739.11,281022.0
1753561680,3739.11,3739.41,3738.52,3738.52,244760.0
1753561740,3738.52,3738.53,3735.48,3735.84,761942.0
1753561800,3735.87,3737.07,3734.27,3737.07,2427060.0
1753561860,3737.07,3739.24,3737.06,3739.23,711210.0
1753561920,3739.24,3739.24,3737.43,3737.44,284004.0
1753561980,3737.43,3741.1,3737.29,3741.1,528154.0
1753562040,3741.4,3742.78,3740.81,3742.78,496700.0
1753562100,3742.78,3744.23,3742.75,3744.22,339372.0
1753562160,3744.22,3744.71,3742.82,3742.83,213238.0
1753562220,3742.83,3743.17,3742.82,3743.01,225060.0
1753562280,3743.0,3746.49,3743.0,3746.49,235416.0
1753562340,3746.49,3747.57,3745.45,3746.51,398424.0
1753562400,3746.51,3747.01,3745.69,3745.7,184324.0
1753562460,3745.69,3745.69,3745.04,3745.21,140298.0
1753562520,3745.21,3746.99,3744.53,3746.98,188056.0
1753562580,3746.98,3747.95,3746.98,3747.31,398736.0
1753562640,3746.73,3746.97,3744.37,3744.77,728434.0
1753562700,3744.77,3746.43,3744.77,3746.43,210116.0
1753562760,3746.43,3747.85,3745.76,3746.88,835428.0
1753562820,3746.87,3746.88,3742.82,3742.82,190064.0
1753562880,3742.83,3743.65,3741.11,3742.78,509020.0
1753562940,3742.67,3742.95,3740.73,3742.62,281500.0
1753563000,3742.62,3743.84,3742.19,3743.08,254672.0
1753563060,3743.08,3743.74,3742.43,3742.61,294690.0
1753563120,3742.98,3742.98,3741.57,3741.88,468752.0
1753563180,3741.88,3743.3,3741.6,3743.3,284316.0
1753563240,3743.29,3744.81,3743.03,3744.69,123598.0
1753563300,3744.7,3744.7,3741.68,3743.35,376458.0
1753563360,3743.35,3743.35,3742.46,3742.47,60628.0
1753563420,3742.47,3745.79,3742.47,3745.79,462806.0
1753563480,3745.79,3745.84,3745.63,3745.63,101484.0
1753563540,3745.63,3745.64,3743.65,3743.66,133422.0
1753563600,3743.66,3744.06,3740.03,3740.26,475658.0
1753563660,3740.26,3741.31,3738.79,3740.35,711676.0
1753563720,3740.35,3741.06,3739.38,3739.39,242770.0
1753563780,3739.37,3739.38,3738.79,3738.79,253598.0
1753563840,3738.79,3740.08,3738.78,3740.07,307906.0
1753563900,3740.07,3740.08,3738.0,3738.01,198974.0
1753563960,3738.0,3739.41,3738.0,3739.22,168576.0
1753564020,3739.21,3740.14,3739.21,3740.14,151158.0
1753564080,3740.14,3742.49,3739.86,3740.75,533094.0
1753564140,3740.75,3741.1,3739.9,3740.84,210530.0
1753564200,3740.83,3740.87,3740.05,3740.87,113136.0
1753564260,3740.86,3740.87,3740.17,3740.27,104900.0
1753564320,3740.28,3741.87,3740.27,3740.77,144852.0
1753564380,3740.77,3740.77,3738.92,3739.69,317104.0
1753564440,3739.98,3740.16,3736.53,3736.96,789114.0
1753564500,3736.96,3738.67,3736.29,3738.67,600386.0
1753564560,3738.67,3741.56,3738.12,3741.17,1221758.0
1753564620,3741.16,3741.31,3739.98,3740.18,210360.0
1753564680,3740.19,3740.81,3739.22,3740.81,149546.0
1753564740,3740.81,3740.99,3739.66,3739.66,162598.0
1753564800,3739.66,3740.31,3739.3,3739.31,175272.0
1753564860,3739.31,3740.15,3738.3,3739.91,253090.0
1753564920,3739.91,3740.45,3739.25,3740.44,273874.0
1753564980,3740.44,3742.22,3740.44,3741.4,238628.0
1753565040,3741.4,3742.67,3741.39,3742.66,174870.0
1753565100,3742.67,3743.38,3742.66,3743.38,147934.0
1753565160,3743.38,3743.38,3741.35,3741.36,562072.0
1753565220,3741.27,3742.68,3741.01,3742.67,92464.0
1753565280,3742.67,3742.96,3742.61,3742.61,102406.0
1753565340,3742.61,3742.62,3741.88,3741.88,135520.0
1753565400,3741.88,3743.37,3741.88,3743.36,164742.0
1753565460,3743.36,3743.37,3742.66,3743.36,136586.0
1753565520,3743.37,3743.37,3743.36,3743.37,87848.0
1753565580,3743.37,3745.98,3743.36,3745.98,1085866.0
1753565640,3745.97,3749.6,3745.97,3749.59,841502.0
1753565700,3749.6,3749.79,3747.35,3747.36,450194.0
1753565760,3747.35,3749.34,3747.16,3748.07,447952.0
1753565820,3748.06,3748.07,3747.56,3747.71,364768.0
1753565880,3747.72,3747.94,3746.13,3747.94,642528.0
1753565940,3747.93,3748.74,3747.93,3748.74,205374.0
1753566000,3748.74,3749.0,3747.81,3747.82,483058.0
1753566060,3747.81,3748.25,3747.81,3748.24,70622.0
1753566120,3748.24,3748.25,3747.67,3747.67,102806.0
1753566180,3747.68,3747.68,3745.76,3745.95,446322.0
1753566240,3745.94,3745.98,3745.94,3745.95,140618.0
1753566300,3745.95,3745.95,3745.64,3745.64,104944.0
1753566360,3745.51,3748.34,3745.5,3747.91,461024.0
1753566420,3747.92,3747.92,3747.91,3747.92,51806.0
1753566480,3747.92,3749.0,3747.92,3749.0,284190.0
1753566540,3748.99,3749.0,3748.65,3748.66,99274.0
1753566600,3748.65,3752.89,3748.65,3752.89,665028.0
1753566660,3752.89,3755.0,3751.19,3751.99,2201098.0
1753566720,3751.99,3752.45,3750.69,3751.0,419304.0
1753566780,3751.0,3752.84,3750.75,3751.54,412782.0
1753566840,3751.53,3752.48,3751.52,3752.48,200840.0
1753566900,3752.47,3754.19,3752.47,3753.41,730210.0
1753566960,3753.4,3754.72,3751.9,3752.71,1253786.0
1753567020,3752.71,3754.94,3752.71,3754.89,337858.0
1753567080,3754.88,3757.29,3751.6,3756.91,1600184.0
1753567140,3757.2,3761.62,3756.39,3757.27,4906986.0
1753567200,3757.26,3760.74,3757.26,3759.95,861014.0
1753567260,3759.95,3759.95,3756.06,3756.06,1027774.0
1753567320,3756.07,3757.08,3748.0,3748.0,3204090.0
1753567380,3748.35,3753.1,3748.35,3752.58,1756500.0
1753567440,3752.57,3755.75,3752.57,3755.74,692484.0
1753567500,3755.74,3757.42,3752.89,3754.07,567528.0
1753567560,3754.07,3756.54,3754.07,3756.26,489552.0
1753567620,3756.25,3759.22,3756.25,3757.7,273450.0
1753567680,3757.12,3758.0,3756.46,3756.47,488340.0
1753567740,3756.47,3759.99,3756.47,3759.41,593562.0
1753567800,3759.4,3759.64,3758.44,3759.25,493002.0
1753567860,3759.26,3766.39,3758.35,3759.95,2838302.0
1753567920,3759.95,3760.71,3756.77,3756.77,379832.0
1753567980,3756.77,3759.64,3756.48,3759.6,335338.0
1753568040,3759.6,3760.0,3756.26,3757.12,1172068.0
1753568100,3757.12,3757.12,3753.57,3753.57,480300.0
1753568160,3753.57,3755.12,3753.57,3754.19,272468.0
1753568220,3754.04,3756.15,3753.41,3756.15,249786.0
1753568280,3756.15,3761.61,3756.15,3761.53,753760.0
1753568340,3761.09,3770.41,3761.09,3768.16,6438650.0
1753568400,3768.08,3768.27,3764.71,3765.37,1188656.0
1753568460,3765.37,3771.0,3764.46,3769.73,2163750.0
1753568520,3769.73,3781.76,3768.89,3781.18,14585210.0
1753568580,3780.95,3781.33,3777.41,3777.9,2674170.0
1753568640,3777.9,3793.38,3777.4,3782.73,21906124.0
1753568700,3783.16,3789.91,3777.61,3780.46,9727122.0
1753568760,3780.18,3780.46,3767.95,3769.77,6298282.0
1753568820,3769.78,3769.78,3764.32,3765.51,5231268.0
1753568880,3765.99,3766.37,3749.82,3750.01,10457546.0
1753568940,3749.86,3750.92,3745.35,3745.35,5391462.0
1753569000,3745.35,3754.74,3741.37,3753.71,6525458.0
1753569060,3753.45,3755.47,3751.67,3752.26,1526344.0
1753569120,3752.26,3754.59,3751.08,3751.55,815842.0
1753569180,3751.54,3752.5,3747.8,3748.03,2029752.0
1753569240,3748.03,3749.8,3744.81,3749.49,2023436.0
1753569300,3749.99,3750.41,3748.33,3748.56,470842.0
1753569360,3748.55,3748.56,3742.4,3743.23,2409704.0
1753569420,3743.15,3749.83,3740.7,3745.29,3370860.0
1753569480,3745.29,3746.95,3744.7,3745.46,1547666.0
1753569540,3745.47,3749.04,3744.59,3748.8,1085786.0
1753569600,3748.81,3748.81,3744.37,3744.93,839422.0
1753569660,3744.32,3744.46,3740.88,3741.5,1730450.0
1753569720,3741.51,3744.32,3740.96,3744.0,734804.0
1753569780,3744.0,3750.96,3744.0,3750.95,1108312.0
1753569840,3750.54,3750.73,3748.81,3749.64,720946.0
1753569900,3749.64,3749.64,3748.0,3748.66,293246.0
1753569960,3748.66,3749.93,3747.56,3747.56,336544.0
1753570020,3747.56,3750.72,3747.28,3750.37,336126.0
1753570080,3750.37,3750.55,3748.97,3750.02,484620.0
1753570140,3750.09,3754.45,3750.09,3754.21,888550.0
1753570200,3754.21,3754.62,3751.95,3751.95,478150.0
1753570260,3751.95,3754.29,3751.95,3753.64,509592.0
1753570320,3753.72,3754.46,3751.15,3751.15,803422.0
1753570380,3751.14,3752.25,3750.77,3751.01,490018.0
1753570440,3751.0,3751.01,3749.15,3749.35,448344.0
1753570500,3749.36,3749.54,3747.47,3747.48,272530.0
1753570560,3747.48,3748.0,3747.03,3747.4,301330.0
1753570620,3747.4,3749.48,3746.23,3746.23,692498.0
1753570680,3746.24,3747.6,3746.21,3747.12,195888.0
1753570740,3747.12,3749.18,3746.87,3748.4,473134.0
1753570800,3748.41,3750.0,3747.57,3749.99,260278.0
1753570860,3749.99,3750.99,3749.52,3750.99,405712.0
1753570920,3751.13,3751.81,3749.08,3750.26,293450.0
1753570980,3750.26,3751.64,3750.26,3750.96,328970.0
1753571040,3750.96,3753.64,3750.96,3752.01,427528.0
1753571100,3752.49,3752.66,3751.84,3752.12,296058.0
1753571160,3752.11,3752.9,3752.11,3752.54,630978.0
1753571220,3752.53,3752.54,3746.97,3746.97,678848.0
1753571280,3746.81,3747.76,3744.08,3746.99,838622.0
1753571340,3747.0,3748.33,3746.26,3746.87,225004.0
1753571400,3747.12,3748.65,3746.8,3747.94,477540.0
1753571460,3747.94,3747.94,3747.0,3747.09,210502.0
1753571520,3747.09,3749.0,3745.15,3745.15,155788.0
1753571580,3745.15,3747.35,3745.15,3746.39,467848.0
1753571640,3746.38,3746.39,3744.54,3744.55,174840.0
1753571700,3744.55,3745.33,3742.35,3742.35,826690.0
1753571760,3742.35,3743.14,3741.11,3743.13,548648.0
1753571820,3743.13,3743.32,3740.5,3740.5,653454.0
1753571880,3740.24,3743.24,3739.02,3741.41,2131070.0
1753571940,3741.41,3744.87,3740.91,3744.86,240786.0
1753572000,3744.87,3745.17,3743.0,3743.17,774986.0
1753572060,3743.17,3748.83,3743.17,3748.57,1272544.0
1753572120,3748.58,3750.0,3747.95,3749.27,535014.0
1753572180,3749.27,3750.0,3747.33,3747.67,316150.0
1753572240,3747.68,3748.21,3747.46,3748.19,81080.0
1753572300,3748.19,3748.2,3746.25,3746.26,219808.0
1753572360,3746.25,3746.62,3743.69,3743.89,401692.0
1753572420,3743.89,3744.96,3743.44,3744.86,173880.0
1753572480,3744.86,3745.32,3742.2,3742.87,334374.0
1753572540,3742.87,3743.24,3742.87,3743.07,69924.0
1753572600,3743.07,3743.07,3741.31,3741.33,216578.0
1753572660,3741.32,3743.33,3738.12,3738.59,1124954.0
1753572720,3738.53,3740.5,3735.57,3735.98,951514.0
1753572780,3736.91,3738.25,3734.8,3736.92,2066898.0
1753572840,3736.91,3738.01,3736.47,3736.57,1206498.0
1753572900,3736.56,3740.92,3736.51,3740.92,858136.0
1753572960,3740.92,3741.65,3739.79,3740.69,1009492.0
1753573020,3740.69,3740.69,3739.07,3739.5,258722.0
1753573080,3739.5,3740.0,3739.07,3740.0,102212.0
1753573140,3739.99,3741.07,3739.99,3740.4,403764.0
1753573200,3740.41,3742.0,3740.12,3741.44,145998.0
1753573260,3741.44,3743.48,3741.25,3742.7,146832.0
1753573320,3742.71,3742.71,3740.98,3740.98,187292.0
1753573380,3740.99,3741.65,3739.52,3741.64,123816.0
1753573440,3741.64,3741.64,3739.88,3741.19,310546.0
1753573500,3741.18,3741.19,3737.9,3738.17,707614.0
1753573560,3738.16,3738.78,3737.0,3737.0,325596.0
1753573620,3736.8,3738.5,3736.8,3737.52,179978.0
1753573680,3737.27,3738.64,3736.5,3737.8,189514.0
1753573740,3737.8,3738.9,3737.8,3738.27,161464.0
1753573800,3738.26,3738.78,3737.0,3737.01,570786.0
1753573860,3737.01,3737.96,3736.66,3737.32,492772.0
1753573920,3737.32,3739.5,3737.32,3739.5,234422.0
1753573980,3739.32,3739.88,3738.82,3739.85,228854.0
1753574040,3739.85,3739.86,3739.0,3739.02,119266.0
1753574100,3739.02,3739.02,3736.16,3736.93,408960.0
1753574160,3736.93,3738.14,3736.93,3737.83,165130.0
1753574220,3737.82,3739.02,3737.82,3738.59,222160.0
1753574280,3738.59,3738.59,3737.36,3737.36,100598.0
1753574340,3737.36,3739.99,3737.36,3739.99,295358.0
1753574400,3739.99,3741.44,3739.81,3740.89,567444.0
1753574460,3740.89,3740.89,3738.34,3738.34,597112.0
1753574520,3738.34,3739.32,3736.29,3736.29,862426.0
1753574580,3736.2,3737.12,3734.71,3735.56,643620.0
1753574640,3735.55,3735.94,3734.0,3734.37,771814.0
1753574700,3734.36,3736.37,3733.25,3735.36,976458.0
1753574760,3735.35,3737.94,3735.35,3737.0,284762.0
1753574820,3737.0,3737.35,3736.63,3737.34,145472.0
1753574880,3737.34,3737.77,3734.73,3734.73,280624.0
1753574940,3734.73,3734.8,3734.0,3734.03,441630.0
1753575000,3734.03,3734.67,3732.4,3732.57,1122176.0
1753575060,3733.02,3733.34,3730.61,3730.62,3748850.0
1753575120,3730.62,3731.76,3730.32,3731.55,604124.0
1753575180,3731.98,3732.74,3729.28,3732.35,2121336.0
1753575240,3732.34,3735.84,3732.34,3734.79,458834.0
1753575300,3734.79,3734.79,3733.01,3733.02,224378.0
1753575360,3733.02,3736.43,3731.2,3736.43,1891008.0
1753575420,3736.43,3739.26,3736.43,3739.26,911438.0
1753575480,3739.26,3741.51,3738.54,3741.51,480356.0
1753575540,3741.39,3742.22,3740.24,3740.88,1293060.0
1753575600,3740.88,3741.82,3739.57,3741.82,723638.0
1753575660,3741.82,3742.92,3741.81,3742.39,368896.0
1753575720,3742.4,3743.21,3740.0,3740.64,852596.0
1753575780,3740.64,3741.08,3739.25,3740.66,564296.0
1753575840,3740.67,3742.02,3740.45,3741.0,305656.0
1753575900,3741.0,3741.0,3738.33,3738.34,246018.0
1753575960,3738.33,3738.34,3735.04,3735.99,930596.0
1753576020,3735.99,3740.0,3735.31,3740.0,259756.0
1753576080,3740.0,3741.96,3739.29,3739.57,238714.0
1753576140,3739.57,3740.15,3738.19,3740.15,232798.0
1753576200,3740.15,3741.19,3738.76,3738.77,182720.0
1753576260,3738.95,3739.24,3738.04,3739.23,105656.0
1753576320,3739.23,3742.2,3738.96,3741.92,194950.0
1753576380,3741.92,3747.41,3741.91,3747.41,1481628.0
1753576440,3747.41,3751.49,3747.41,3749.1,1173062.0
1753576500,3748.53,3749.66,3747.6,3749.25,617170.0
1753576560,3749.44,3749.56,3746.5,3746.71,363774.0
1753576620,3746.71,3748.0,3745.47,3745.78,168774.0
1753576680,3745.78,3747.73,3745.18,3746.99,379778.0
1753576740,3746.99,3749.0,3746.99,3747.96,424856.0
1753576800,3748.33,3750.0,3748.33,3749.99,510782.0
1753576860,3749.99,3749.99,3744.53,3745.9,771378.0
1753576920,3745.9,3745.91,3739.64,3740.26,855330.0
1753576980,3740.25,3742.62,3740.15,3742.62,213454.0
1753577040,3742.62,3743.72,3742.31,3743.05,149560.0
1753577100,3743.04,3743.7,3741.71,3741.71,149448.0
1753577160,3741.72,3743.7,3741.28,3742.36,530316.0
1753577220,3742.37,3742.73,3740.36,3741.46,147322.0
1753577280,3741.33,3742.0,3738.83,3739.46,1016246.0
1753577340,3739.46,3743.75,3739.28,3743.49,1520706.0
1753577400,3743.49,3746.66,3742.15,3746.63,1139576.0
1753577460,3746.63,3750.0,3746.38,3749.89,412954.0
1753577520,3749.89,3750.66,3749.88,3750.37,452264.0
1753577580,3750.37,3750.37,3747.95,3749.27,893074.0
1753577640,3749.26,3749.88,3748.49,3748.81,194878.0
1753577700,3748.8,3750.2,3746.66,3750.19,230724.0
1753577760,3750.2,3752.31,3749.52,3751.24,560890.0
1753577820,3751.23,3753.67,3750.76,3752.7,796304.0
1753577880,3752.71,3753.79,3752.0,3753.06,544268.0
1753577940,3753.05,3754.81,3751.67,3754.8,440906.0
1753578000,3755.0,3757.72,3754.49,3756.55,1643394.0
1753578060,3756.54,3756.55,3752.68,3754.78,780170.0
1753578120,3754.79,3754.79,3752.33,3752.94,466890.0
1753578180,3752.99,3753.46,3750.88,3751.01,250614.0
1753578240,3751.0,3751.0,3748.64,3750.63,347628.0
1753578300,3750.64,3751.64,3750.04,3751.64,162294.0
1753578360,3751.63,3753.55,3751.63,3753.47,225012.0
1753578420,3753.46,3757.72,3753.46,3757.72,521016.0
1753578480,3757.72,3762.37,3757.72,3762.37,2069412.0
1753578540,3762.37,3763.0,3759.0,3760.77,1093140.0
1753578600,3760.77,3763.79,3760.02,3762.74,596072.0
1753578660,3762.74,3764.27,3762.21,3764.05,539852.0
1753578720,3764.06,3764.65,3763.61,3764.39,505360.0
1753578780,3764.38,3767.66,3763.34,3767.49,1167496.0
1753578840,3767.56,3767.56,3764.36,3766.4,704310.0
1753578900,3766.4,3767.88,3765.31,3765.32,817182.0
1753578960,3765.32,3766.99,3761.66,3766.35,939462.0
1753579020,3766.27,3771.63,3766.27,3770.39,1900956.0
1753579080,3770.39,3770.42,3767.52,3769.39,981522.0
1753579140,3769.39,3769.82,3768.2,3769.48,589050.0
1753579200,3769.47,3769.99,3765.0,3765.01,1283126.0
1753579260,3765.01,3767.77,3763.36,3763.72,889744.0
1753579320,3763.73,3766.57,3763.01,3765.81,808610.0
1753579380,3765.81,3767.84,3765.35,3766.01,373530.0
1753579440,3766.0,3767.13,3764.7,3766.74,230362.0
1753579500,3766.74,3767.88,3766.57,3766.85,320298.0
1753579560,3766.76,3767.99,3766.03,3766.45,664976.0
1753579620,3766.46,3766.46,3763.0,3763.05,456152.0
1753579680,3763.06,3764.65,3762.77,3764.64,1095682.0
1753579740,3764.65,3765.56,3764.27,3764.28,326952.0
1753579800,3764.27,3764.28,3759.16,3762.12,1307180.0
1753579860,3762.12,3762.52,3760.1,3760.1,722870.0
1753579920,3760.0,3763.08,3758.82,3761.91,1023968.0
1753579980,3761.55,3763.8,3761.01,3763.44,564836.0
1753580040,3763.44,3766.08,3763.27,3766.08,483722.0
1753580100,3766.08,3768.0,3765.31,3767.82,580082.0
1753580160,3767.82,3768.51,3766.15,3767.15,463210.0
1753580220,3767.16,3767.16,3765.31,3765.63,265346.0
1753580280,3765.63,3767.78,3764.44,3767.78,325712.0
1753580340,3767.78,3768.0,3765.04,3765.19,537334.0
1753580400,3765.2,3765.55,3763.27,3764.67,609628.0
1753580460,3764.21,3765.0,3762.7,3764.99,330378.0
1753580520,3764.99,3765.62,3764.42,3765.61,224922.0
1753580580,3765.61,3766.27,3763.58,3764.58,313620.0
1753580640,3764.59,3764.59,3762.92,3763.31,346522.0
1753580700,3763.31,3763.42,3759.8,3760.22,852146.0
1753580760,3759.97,3760.0,3755.55,3756.04,2028000.0
1753580820,3756.19,3759.91,3756.18,3757.98,426590.0
1753580880,3757.98,3760.51,3757.98,3759.28,717404.0
1753580940,3759.29,3762.28,3758.99,3762.27,480272.0
1753581000,3762.28,3762.28,3760.0,3760.34,243616.0
1753581060,3760.34,3760.34,3757.02,3758.27,824036.0
1753581120,3758.27,3758.8,3753.08,3755.44,2105342.0
1753581180,3755.45,3757.49,3755.07,3757.05,332038.0
1753581240,3757.05,3757.05,3755.77,3756.57,234464.0
1753581300,3756.57,3756.85,3754.74,3755.13,204460.0
1753581360,3754.75,3754.75,3754.0,3754.01,254894.0
1753581420,3754.01,3755.23,3753.33,3755.23,254034.0
1753581480,3755.23,3757.8,3755.22,3755.55,458092.0
1753581540,3755.55,3755.55,3754.62,3754.87,231424.0
1753581600,3754.87,3754.87,3753.36,3753.89,301310.0
1753581660,3754.24,3755.18,3754.24,3755.0,442694.0
1753581720,3755.0,3757.44,3755.0,3757.43,426802.0
1753581780,3757.44,3757.46,3754.0,3754.15,400184.0
1753581840,3754.14,3754.63,3752.72,3754.62,320096.0
1753581900,3754.62,3754.63,3751.17,3751.18,255402.0
1753581960,3751.17,3751.18,3750.26,3750.85,449092.0
1753582020,3750.85,3750.86,3750.14,3750.51,293632.0
1753582080,3751.0,3753.7,3751.0,3753.69,315134.0
1753582140,3753.69,3757.44,3753.69,3757.44,423520.0
1753582200,3757.66,3757.67,3755.0,3756.39,524258.0
1753582260,3756.73,3758.64,3756.49,3758.23,578346.0
1753582320,3758.23,3762.8,3758.22,3762.77,751298.0
1753582380,3762.78,3765.25,3762.25,3762.32,727426.0
1753582440,3762.32,3764.5,3762.02,3764.5,670938.0
1753582500,3764.77,3768.05,3764.4,3767.7,991076.0
1753582560,3767.66,3768.33,3767.26,3768.14,818380.0
1753582620,3768.14,3768.82,3767.0,3768.81,489698.0
1753582680,3768.82,3769.38,3764.84,3765.07,1551860.0
1753582740,3765.07,3766.86,3764.12,3764.72,631072.0
1753582800,3764.71,3766.6,3764.71,3765.99,484972.0
1753582860,3765.99,3768.58,3764.71,3768.57,354258.0
1753582920,3768.57,3768.57,3767.79,3767.8,530838.0
1753582980,3767.79,3767.8,3763.84,3764.97,1315556.0
1753583040,3764.97,3764.98,3762.15,3763.74,277856.0
1753583100,3763.76,3763.76,3759.57,3759.57,758388.0
1753583160,3759.57,3762.51,3759.11,3761.71,471952.0
1753583220,3761.71,3762.38,3760.34,3762.37,158672.0
1753583280,3762.38,3762.38,3760.22,3760.23,133830.0
1753583340,3760.22,3762.0,3760.22,3761.0,119076.0
1753583400,3760.99,3761.49,3760.79,3761.34,107424.0
1753583460,3761.34,3764.23,3761.34,3764.22,354486.0
1753583520,3764.22,3767.72,3764.01,3767.33,579250.0
1753583580,3767.33,3767.33,3765.0,3765.01,300306.0
1753583640,3765.0,3766.88,3764.4,3764.4,383482.0
1753583700,3764.4,3765.44,3764.4,3765.43,343606.0
1753583760,3765.13,3767.78,3765.13,3767.74,468238.0
1753583820,3767.74,3769.47,3767.22,3768.95,522884.0
1753583880,3768.95,3770.57,3768.95,3770.28,1246500.0
1753583940,3770.28,3770.48,3767.96,3769.74,594082.0
1753584000,3769.73,3770.4,3769.38,3770.4,613570.0
1753584060,3770.4,3770.81,3769.72,3770.43,339428.0
1753584120,3769.98,3769.98,3768.2,3768.2,293978.0
1753584180,3768.2,3769.5,3767.35,3768.8,339350.0
1753584240,3769.08,3769.31,3768.8,3768.81,335186.0
1753584300,3768.81,3770.43,3768.61,3768.88,438774.0
1753584360,3768.87,3770.7,3768.33,3770.0,292604.0
1753584420,3770.01,3770.01,3763.46,3765.23,887336.0
1753584480,3765.23,3767.0,3765.22,3766.81,275460.0
1753584540,3766.82,3767.94,3765.98,3767.04,219062.0
1753584600,3767.04,3768.0,3766.51,3766.51,202356.0
1753584660,3766.51,3769.29,3766.34,3769.29,224696.0
1753584720,3769.29,3769.97,3768.75,3769.97,361884.0
1753584780,3769.97,3785.0,3769.97,3784.35,9495644.0
1753584840,3784.35,3784.62,3781.93,3782.43,3291476.0
1753584900,3782.62,3782.62,3777.9,3778.57,1760176.0
1753584960,3778.57,3785.53,3778.57,3785.51,2278226.0
1753585020,3785.5,3787.06,3782.54,3783.77,1830460.0
1753585080,3783.77,3783.77,3781.17,3781.17,850804.0
1753585140,3781.45,3783.82,3781.45,3783.71,806914.0
1753585200,3783.7,3785.13,3781.36,3782.41,1058700.0
1753585260,3782.34,3782.34,3780.37,3780.39,777300.0
1753585320,3780.39,3782.11,3779.36,3782.11,613638.0
1753585380,3782.11,3784.39,3782.0,3784.23,489052.0
1753585440,3784.24,3784.75,3780.87,3780.87,727416.0
1753585500,3780.87,3780.88,3779.12,3780.72,593010.0
1753585560,3780.72,3780.73,3774.16,3774.16,2062828.0
1753585620,3774.17,3776.63,3773.53,3775.0,1118452.0
1753585680,3775.0,3775.01,3773.34,3773.67,850320.0
1753585740,3773.67,3773.67,3772.11,3772.23,666436.0
1753585800,3772.24,3775.46,3772.24,3774.67,736412.0
1753585860,3774.66,3776.43,3774.55,3775.67,761886.0
1753585920,3775.66,3775.67,3773.59,3775.0,283044.0
1753585980,3775.0,3775.0,3773.52,3774.81,256720.0
1753586040,3774.81,3774.82,3773.7,3773.71,148342.0
1753586100,3773.71,3777.4,3773.7,3777.4,371832.0
1753586160,3777.43,3779.61,3777.02,3777.89,786570.0
1753586220,3777.9,3777.9,3775.56,3775.57,764900.0
1753586280,3775.56,3777.47,3775.12,3777.01,475374.0
1753586340,3777.0,3777.01,3776.04,3776.05,101534.0
1753586400,3776.05,3776.05,3773.65,3774.22,389928.0
1753586460,3774.22,3774.22,3772.11,3772.11,370824.0
1753586520,3772.11,3772.11,3769.06,3771.96,1352162.0
1753586580,3772.23,3775.29,3772.23,3775.11,372958.0
1753586640,3775.11,3775.29,3773.4,3775.04,489114.0
1753586700,3775.04,3776.29,3775.04,3775.18,396296.0
1753586760,3774.89,3775.31,3774.24,3774.89,293534.0
1753586820,3774.89,3775.31,3773.71,3774.68,327922.0
1753586880,3774.67,3776.15,3774.67,3774.69,629204.0
1753586940,3774.68,3775.3,3774.68,3775.3,166144.0
1753587000,3775.3,3776.31,3771.37,3771.94,572742.0
1753587060,3771.94,3774.29,3770.99,3773.54,363710.0
1753587120,3773.54,3774.6,3772.04,3772.04,205388.0
1753587180,3772.05,3773.47,3771.78,3771.79,290214.0
1753587240,3771.78,3773.75,3771.24,3773.75,304816.0
1753587300,3773.74,3774.99,3772.94,3772.95,151942.0
1753587360,3772.94,3773.21,3771.37,3773.0,420218.0
1753587420,3772.21,3774.28,3771.49,3772.99,494268.0
1753587480,3773.0,3774.22,3772.99,3773.0,179346.0
1753587540,3773.0,3776.55,3773.0,3776.55,297886.0
1753587600,3776.66,3777.63,3775.92,3776.18,636590.0
1753587660,3776.19,3777.69,3775.46,3777.69,275744.0
1753587720,3777.69,3779.68,3777.58,3779.68,492632.0
1753587780,3779.01,3779.35,3777.42,3778.22,614224.0
1753587840,3778.21,3779.0,3777.22,3777.51,237706.0
1753587900,3777.52,3778.1,3775.71,3775.71,447396.0
1753587960,3775.72,3776.66,3775.71,3776.36,149286.0
1753588020,3776.36,3778.0,3775.78,3777.36,147212.0
1753588080,3777.37,3777.37,3775.0,3776.98,278812.0
1753588140,3776.98,3778.71,3776.98,3778.52,258392.0
1753588200,3778.52,3779.25,3777.0,3777.65,508158.0
1753588260,3777.65,3778.16,3776.31,3777.15,206992.0
1753588320,3777.15,3777.16,3774.49,3775.01,374242.0
1753588380,3775.0,3776.53,3773.27,3773.84,698906.0
1753588440,3773.84,3774.53,3771.2,3771.44,1064712.0
1753588500,3771.43,3772.76,3770.17,3772.39,630792.0
1753588560,3772.38,3773.33,3772.28,3772.31,267624.0
1753588620,3772.22,3772.22,3770.08,3770.86,433432.0
1753588680,3770.87,3771.34,3770.67,3771.05,182610.0
1753588740,3771.33,3772.92,3771.33,3772.91,219650.0
1753588800,3772.92,3773.68,3772.68,3773.24,522894.0
1753588860,3773.23,3774.38,3773.23,3774.2,144424.0
1753588920,3774.21,3775.25,3774.01,3775.07,287162.0
1753588980,3775.08,3775.6,3775.07,3775.35,152320.0
1753589040,3775.35,3775.35,3772.66,3773.98,518374.0
1753589100,3773.98,3775.83,3773.51,3775.82,212592.0
1753589160,3775.82,3777.34,3775.82,3777.16,273580.0
1753589220,3777.16,3777.16,3775.31,3775.31,363656.0
1753589280,3775.32,3775.91,3773.0,3773.01,190346.0
1753589340,3773.01,3773.01,3769.79,3769.79,523668.0
1753589400,3769.79,3770.6,3769.07,3769.39,407898.0
1753589460,3769.39,3770.09,3768.64,3768.64,328550.0
1753589520,3768.63,3768.63,3767.0,3767.89,537514.0
1753589580,3767.89,3769.93,3767.89,3769.91,499132.0
1753589640,3769.91,3769.93,3768.65,3768.9,548772.0
1753589700,3768.91,3771.5,3768.45,3771.49,526812.0
1753589760,3771.49,3771.59,3770.73,3770.74,184108.0
1753589820,3770.74,3772.27,3770.0,3771.74,494836.0
1753589880,3771.74,3772.2,3770.0,3770.0,191100.0
1753589940,3770.01,3772.0,3770.0,3770.6,198198.0
1753590000,3770.6,3770.6,3769.06,3770.13,225682.0
1753590060,3770.13,3770.14,3768.33,3768.34,146774.0
1753590120,3768.33,3770.18,3768.33,3770.17,205876.0
1753590180,3770.18,3771.56,3769.38,3771.56,201468.0
1753590240,3771.55,3773.83,3771.11,3773.83,317752.0
1753590300,3773.82,3776.14,3773.5,3773.72,944344.0
1753590360,3773.72,3773.76,3771.66,3773.75,434488.0
1753590420,3773.75,3773.75,3772.66,3773.37,168874.0
1753590480,3773.36,3773.37,3772.1,3772.1,129810.0
1753590540,3772.11,3773.53,3772.1,3773.05,88342.0
1753590600,3773.05,3774.61,3772.49,3773.18,207140.0
1753590660,3773.17,3774.57,3773.17,3774.28,118096.0
1753590720,3774.27,3777.63,3774.27,3777.63,425968.0
1753590780,3777.99,3781.45,3777.99,3779.94,1135974.0
1753590840,3779.94,3781.23,3779.34,3779.35,377854.0
1753590900,3779.35,3781.0,3778.84,3780.99,585778.0
1753590960,3781.0,3783.87,3780.99,3783.43,701988.0
1753591020,3783.43,3785.21,3783.05,3784.42,2260554.0
1753591080,3784.42,3784.42,3779.4,3779.77,920578.0
1753591140,3779.46,3781.48,3778.33,3781.48,1233786.0
1753591200,3781.65,3782.71,3780.96,3782.7,455566.0
1753591260,3782.7,3783.95,3781.86,3781.87,538622.0
1753591320,3781.86,3786.66,3780.0,3786.49,2834538.0
1753591380,3786.48,3786.64,3782.82,3783.38,741934.0
1753591440,3783.39,3784.02,3783.38,3784.0,472938.0
1753591500,3784.0,3784.01,3780.0,3780.0,1369662.0
1753591560,3780.0,3780.62,3779.65,3780.5,284266.0
1753591620,3780.51,3784.14,3780.5,3784.14,3055074.0
1753591680,3784.24,3784.79,3781.66,3781.66,437504.0
1753591740,3781.66,3782.67,3781.59,3781.59,167612.0
1753591800,3781.6,3784.12,3780.71,3784.11,267684.0
1753591860,3784.27,3784.86,3784.25,3784.76,207734.0
1753591920,3784.75,3786.58,3784.75,3786.31,666742.0
1753591980,3786.43,3787.86,3785.2,3787.86,915286.0
1753592040,3787.85,3789.55,3787.03,3788.75,1292396.0
1753592100,3788.49,3788.78,3786.66,3788.16,480122.0
1753592160,3788.16,3790.42,3788.16,3788.28,1426244.0
1753592220,3788.28,3788.29,3785.7,3788.29,413402.0
1753592280,3788.28,3789.81,3787.64,3789.79,438884.0
1753592340,3789.89,3790.0,3789.27,3789.36,577988.0
1753592400,3789.36,3789.96,3787.81,3789.95,514298.0
1753592460,3789.95,3793.16,3788.95,3789.2,2955232.0
1753592520,3789.15,3789.47,3785.25,3785.26,1266468.0
1753592580,3785.23,3786.49,3784.64,3785.39,830938.0
1753592640,3785.38,3786.5,3785.38,3786.5,273832.0
1753592700,3786.5,3786.5,3785.71,3786.06,356184.0
1753592760,3786.05,3787.27,3785.91,3786.48,565432.0
1753592820,3786.48,3786.93,3785.64,3785.64,452542.0
1753592880,3785.38,3786.02,3784.77,3784.78,342076.0
1753592940,3784.78,3785.35,3784.61,3784.78,262502.0
1753593000,3784.78,3787.0,3784.27,3786.81,344456.0
1753593060,3786.81,3788.33,3786.52,3788.12,273760.0
1753593120,3788.12,3790.31,3787.56,3787.56,631086.0
1753593180,3787.57,3790.73,3787.56,3790.72,1107966.0
1753593240,3790.73,3791.99,3789.16,3790.97,459966.0
1753593300,3790.98,3790.98,3787.91,3789.34,1347728.0
1753593360,3789.33,3791.54,3789.33,3791.54,601840.0
1753593420,3791.65,3794.59,3791.01,3794.58,1657426.0
1753593480,3794.58,3796.73,3793.55,3794.39,3845570.0
1753593540,3794.39,3795.79,3794.12,3795.41,1033100.0
1753593600,3795.41,3795.77,3793.37,3794.56,1066472.0
1753593660,3794.57,3794.93,3793.19,3793.68,787890.0
1753593720,3793.68,3794.33,3790.07,3794.33,1398502.0
1753593780,3794.33,3801.84,3794.33,3801.84,10765068.0
1753593840,3801.84,3810.28,3799.72,3801.25,20515106.0
1753593900,3801.39,3805.0,3799.19,3804.53,2944390.0
1753593960,3804.22,3805.26,3797.3,3800.33,3661048.0
1753594020,3800.67,3803.01,3800.32,3802.39,1735638.0
1753594080,3802.39,3802.39,3795.5,3795.5,3543314.0
1753594140,3795.51,3798.57,3795.51,3798.23,829244.0
1753594200,3797.98,3797.98,3793.23,3793.51,2619756.0
1753594260,3793.5,3795.49,3792.01,3795.42,2554142.0
1753594320,3795.43,3795.77,3793.61,3795.77,1072172.0
1753594380,3795.99,3796.59,3790.2,3790.32,5993950.0
1753594440,3790.33,3791.65,3789.79,3791.23,2363038.0
1753594500,3791.23,3792.89,3789.72,3789.92,2486446.0
1753594560,3789.92,3791.43,3789.8,3791.42,2017446.0
1753594620,3791.43,3792.29,3790.67,3791.03,676820.0
1753594680,3791.04,3794.52,3791.03,3794.52,505318.0
1753594740,3794.52,3799.56,3794.51,3799.56,2017832.0
1753594800,3799.79,3799.79,3793.33,3794.99,2942620.0
1753594860,3795.9,3795.9,3788.99,3788.99,4434170.0
1753594920,3788.99,3789.0,3788.68,3789.0,1512112.0
1753594980,3789.0,3789.0,3787.12,3787.12,1253598.0
1753595040,3787.13,3787.13,3785.45,3785.95,2081118.0
1753595100,3785.96,3786.06,3785.1,3785.11,577764.0
1753595160,3785.11,3786.44,3782.79,3786.0,1887378.0
1753595220,3786.0,3786.66,3784.3,3784.69,1298534.0
1753595280,3784.7,3785.34,3783.04,3783.4,1678404.0
1753595340,3783.69,3783.7,3782.57,3782.74,504556.0
1753595400,3782.74,3785.21,3782.35,3784.53,1615710.0
1753595460,3784.52,3786.33,3784.52,3785.26,962628.0
1753595520,3785.27,3785.79,3783.61,3783.99,617298.0
1753595580,3783.99,3787.43,3783.99,3787.43,1419552.0
1753595640,3787.42,3787.86,3787.42,3787.46,347048.0
1753595700,3787.47,3787.52,3786.72,3787.51,432208.0
1753595760,3787.52,3790.8,3787.18,3790.33,695572.0
1753595820,3790.33,3790.49,3789.0,3789.54,694126.0
1753595880,3789.54,3790.57,3789.54,3790.54,333166.0
1753595940,3790.53,3790.87,3788.72,3789.83,324158.0
1753596000,3789.84,3789.84,3787.54,3787.55,316864.0
1753596060,3787.54,3787.76,3784.47,3784.47,1591354.0
1753596120,3784.47,3786.0,3784.47,3785.21,271802.0
1753596180,3785.21,3787.0,3785.21,3786.99,300518.0
1753596240,3787.0,3787.9,3786.99,3787.9,225510.0
1753596300,3787.9,3787.9,3784.02,3784.03,259132.0
1753596360,3784.02,3784.03,3781.69,3782.32,958046.0
1753596420,3782.31,3783.65,3780.03,3780.04,848846.0
1753596480,3780.03,3782.4,3780.03,3781.55,577216.0
1753596540,3781.55,3782.44,3780.03,3780.04,442084.0
1753596600,3780.03,3781.0,3776.66,3778.07,1181916.0
1753596660,3778.06,3779.53,3774.11,3775.31,7886580.0
1753596720,3775.31,3776.08,3771.99,3776.08,2480006.0
1753596780,3776.24,3777.58,3776.24,3777.57,696440.0
1753596840,3777.58,3778.33,3776.67,3776.69,955534.0
1753596900,3776.69,3777.31,3776.68,3776.75,383448.0
1753596960,3776.75,3779.37,3776.74,3778.96,633360.0
1753597020,3778.96,3779.74,3777.31,3778.15,501400.0
1753597080,3778.14,3778.15,3777.8,3777.81,277460.0
1753597140,3777.8,3780.26,3777.66,3779.09,821684.0
1753597200,3779.08,3780.36,3779.08,3779.35,516652.0
1753597260,3779.35,3779.35,3778.33,3778.9,467338.0
1753597320,3778.9,3778.9,3777.35,3777.36,416508.0
1753597380,3777.36,3778.97,3777.33,3778.19,254380.0
1753597440,3778.19,3778.25,3776.68,3777.06,518384.0
1753597500,3777.06,3777.14,3774.61,3776.97,788068.0
1753597560,3776.98,3776.98,3775.93,3775.94,252884.0
1753597620,3775.93,3775.94,3773.18,3773.18,701204.0
1753597680,3773.18,3774.87,3772.9,3774.87,791526.0
1753597740,3774.87,3775.44,3773.75,3774.24,582622.0
1753597800,3774.23,3774.24,3773.08,3773.09,307924.0
1753597860,3773.09,3773.84,3772.04,3772.57,625708.0
1753597920,3771.99,3775.19,3771.99,3774.66,944286.0
1753597980,3774.66,3774.66,3771.39,3771.4,662324.0
1753598040,3771.39,3774.23,3771.32,3773.42,1870902.0
1753598100,3773.42,3773.6,3772.5,3773.37,885846.0
1753598160,3773.38,3776.79,3773.03,3776.21,770050.0
1753598220,3776.04,3776.04,3774.54,3775.52,634604.0
1753598280,3775.52,3775.81,3774.64,3775.12,499814.0
1753598340,3775.12,3775.12,3774.57,3774.58,310804.0
1753598400,3774.51,3778.25,3774.49,3777.08,527064.0
1753598460,3777.08,3777.23,3775.4,3775.51,860440.0
1753598520,3775.51,3776.62,3775.0,3775.0,533906.0
1753598580,3775.01,3776.56,3774.8,3776.56,362478.0
1753598640,3776.56,3777.0,3776.32,3776.99,220502.0
1753598700,3776.83,3777.47,3776.19,3776.2,658052.0
1753598760,3776.19,3777.29,3774.47,3777.28,622732.0
1753598820,3777.29,3777.94,3772.77,3772.77,666956.0
1753598880,3772.77,3773.38,3771.66,3771.66,463270.0
1753598940,3771.66,3771.67,3770.0,3770.63,1314696.0
1753599000,3770.63,3772.51,3770.63,3772.5,500440.0
1753599060,3772.51,3772.83,3769.01,3769.02,830308.0
1753599120,3769.02,3769.02,3762.67,3766.18,5054440.0
1753599180,3766.18,3767.99,3765.0,3766.6,1343828.0
1753599240,3766.61,3771.33,3766.6,3771.32,3850866.0
1753599300,3771.48,3771.66,3769.71,3770.31,1850632.0
1753599360,3770.31,3771.25,3768.6,3769.36,1527414.0
1753599420,3769.37,3769.37,3768.51,3768.51,213190.0
1753599480,3768.51,3771.64,3768.51,3771.0,829934.0
1753599540,3771.01,3771.01,3769.63,3771.01,1050160.0
1753599600,3771.01,3771.13,3769.63,3769.63,1757492.0
1753599660,3771.17,3771.18,3769.38,3770.05,2025942.0
1753599720,3770.05,3770.05,3767.19,3767.2,741206.0
1753599780,3767.2,3767.65,3765.52,3767.64,794480.0
1753599840,3767.65,3771.66,3767.64,3771.61,2668362.0
1753599900,3771.6,3771.92,3770.0,3770.01,1190672.0
1753599960,3770.0,3774.77,3770.0,3774.56,1852684.0
1753600020,3774.56,3775.23,3773.09,3773.09,1255084.0
1753600080,3773.1,3773.88,3771.81,3773.88,329846.0
1753600140,3773.87,3774.29,3773.2,3773.2,470412.0
1753600200,3773.2,3774.32,3773.2,3774.32,409214.0
1753600260,3774.32,3774.32,3773.0,3773.0,169302.0
1753600320,3773.0,3773.92,3772.12,3773.54,520474.0
1753600380,3773.54,3776.6,3773.53,3776.23,402936.0
1753600440,3776.23,3777.31,3774.17,3774.5,928346.0
1753600500,3775.0,3775.74,3773.0,3774.33,1212042.0
1753600560,3774.32,3775.86,3774.32,3775.01,574536.0
1753600620,3775.01,3776.38,3773.53,3776.38,160438.0
1753600680,3776.38,3777.51,3776.38,3777.0,529976.0
1753600740,3777.0,3778.5,3776.43,3776.7,901480.0
1753600800,3776.7,3779.49,3776.7,3779.48,554214.0
1753600860,3779.49,3781.37,3779.48,3780.67,776890.0
1753600920,3780.67,3781.59,3780.47,3781.34,386682.0
1753600980,3781.33,3781.34,3777.72,3779.32,804244.0
1753601040,3779.31,3779.32,3776.51,3777.53,416698.0
1753601100,3777.53,3777.73,3777.0,3777.73,206256.0
1753601160,3777.73,3778.5,3777.0,3778.5,350882.0
1753601220,3778.49,3778.5,3775.65,3775.65,376776.0
1753601280,3775.65,3776.3,3773.72,3775.99,1505592.0
1753601340,3775.99,3776.0,3774.91,3774.91,191682.0
1753601400,3774.91,3775.09,3771.66,3771.67,570086.0
1753601460,3770.01,3772.66,3770.0,3771.54,1001706.0
1753601520,3771.55,3772.39,3770.55,3772.39,648224.0
1753601580,3772.39,3775.0,3772.38,3774.31,523034.0
1753601640,3774.31,3775.37,3773.98,3775.23,245580.0
1753601700,3775.22,3775.23,3772.5,3773.94,360480.0
1753601760,3773.95,3774.64,3773.21,3773.6,121066.0
1753601820,3773.61,3773.61,3770.16,3771.86,294510.0
1753601880,3771.87,3771.88,3770.75,3770.76,208226.0
1753601940,3770.76,3771.8,3770.3,3770.3,162298.0
1753602000,3770.3,3771.59,3770.3,3770.63,166700.0
1753602060,3770.62,3771.33,3770.62,3771.28,111108.0
1753602120,3771.29,3772.6,3770.53,3772.6,195572.0
1753602180,3772.6,3773.32,3771.75,3773.32,179586.0
1753602240,3773.31,3773.32,3772.03,3773.26,233354.0
1753602300,3773.26,3774.09,3773.23,3773.34,284988.0
1753602360,3773.34,3773.34,3771.13,3771.14,158478.0
1753602420,3771.13,3771.14,3770.0,3770.0,155796.0
1753602480,3770.01,3773.12,3770.0,3772.7,497168.0
1753602540,3772.39,3772.39,3769.56,3770.99,291046.0
1753602600,3771.05,3771.66,3770.55,3770.55,232030.0
1753602660,3770.55,3770.56,3768.37,3768.38,573654.0
1753602720,3768.37,3768.38,3766.35,3766.35,1031802.0
1753602780,3766.35,3766.36,3765.45,3765.81,1162958.0
1753602840,3765.8,3765.81,3763.7,3763.7,1274354.0
1753602900,3763.7,3764.86,3763.46,3763.47,613350.0
1753602960,3763.47,3765.1,3761.01,3765.09,2035174.0
1753603020,3765.1,3767.03,3764.92,3765.05,1166108.0
1753603080,3764.84,3766.51,3764.23,3766.51,510810.0
1753603140,3766.51,3767.32,3766.2,3766.5,453450.0
1753603200,3766.49,3770.8,3766.49,3769.61,3118098.0
1753603260,3769.62,3770.66,3768.63,3770.01,576290.0
1753603320,3770.01,3770.8,3770.0,3770.8,584954.0
1753603380,3770.8,3770.81,3770.0,3770.2,187084.0
1753603440,3770.2,3770.21,3769.0,3769.01,784896.0
1753603500,3769.01,3769.01,3767.0,3767.01,468866.0
1753603560,3767.0,3767.01,3766.0,3766.01,516182.0
1753603620,3766.01,3766.01,3765.1,3765.1,474924.0
1753603680,3765.1,3768.9,3764.69,3768.71,967218.0
1753603740,3768.71,3771.01,3767.83,3771.01,385132.0
1753603800,3771.01,3772.33,3770.94,3770.94,432224.0
1753603860,3770.95,3771.01,3769.46,3771.01,1017080.0
1753603920,3771.01,3771.44,3770.02,3770.02,311986.0
1753603980,3770.02,3772.26,3770.02,3770.58,1073404.0
1753604040,3770.59,3770.59,3768.91,3768.91,239122.0
1753604100,3768.91,3771.17,3768.9,3770.48,911564.0
1753604160,3770.49,3771.3,3770.0,3770.0,185524.0
1753604220,3770.01,3770.92,3770.0,3770.01,187620.0
1753604280,3770.0,3771.34,3770.0,3771.33,228222.0
1753604340,3771.33,3773.3,3771.33,3773.29,672094.0
1753604400,3773.3,3773.45,3772.93,3772.97,342014.0
1753604460,3772.96,3774.56,3772.33,3774.16,424132.0
1753604520,3774.16,3775.0,3773.03,3773.11,396422.0
1753604580,3773.12,3773.12,3772.05,3772.67,294652.0
1753604640,3772.67,3772.68,3769.39,3769.74,525250.0
1753604700,3769.73,3769.74,3768.34,3768.68,625162.0
1753604760,3768.68,3768.68,3766.33,3766.53,1471462.0
1753604820,3767.28,3768.54,3765.5,3765.5,832212.0
1753604880,3765.5,3766.48,3765.36,3766.39,1041204.0
1753604940,3766.39,3767.48,3766.19,3767.47,399086.0
1753605000,3767.48,3768.08,3765.41,3765.42,360942.0
1753605060,3766.72,3766.73,3764.73,3766.17,975816.0
1753605120,3766.17,3767.78,3765.45,3766.25,944180.0
1753605180,3766.26,3766.6,3765.5,3766.51,608794.0
1753605240,3766.5,3766.59,3764.02,3764.94,529798.0
1753605300,3765.38,3765.38,3764.08,3764.52,456594.0
1753605360,3764.52,3766.19,3764.51,3764.69,449108.0
1753605420,3764.88,3765.0,3763.5,3764.93,1707670.0
1753605480,3764.94,3765.58,3764.92,3765.28,573082.0
1753605540,3765.27,3765.28,3763.2,3764.07,461584.0
1753605600,3764.06,3768.0,3764.06,3768.0,366742.0
1753605660,3767.99,3769.28,3767.99,3768.62,491440.0
1753605720,3768.62,3768.63,3768.17,3768.27,211928.0
1753605780,3768.28,3770.19,3768.27,3769.89,395326.0
1753605840,3769.89,3770.8,3769.89,3770.62,274826.0
1753605900,3770.62,3772.98,3770.62,3772.76,617182.0
1753605960,3772.77,3773.66,3772.0,3772.76,711504.0
1753606020,3772.75,3772.93,3772.49,3772.49,239568.0
1753606080,3772.49,3772.5,3769.73,3771.12,605356.0
1753606140,3771.11,3772.0,3769.35,3769.36,336338.0
1753606200,3769.35,3770.1,3768.17,3770.1,309356.0
1753606260,3770.31,3771.15,3769.26,3769.51,738284.0
1753606320,3769.51,3771.29,3768.9,3771.28,151850.0
1753606380,3771.29,3771.68,3770.77,3771.34,213166.0
1753606440,3771.34,3771.34,3770.0,3771.05,155856.0
1753606500,3771.06,3771.06,3769.7,3769.7,282780.0
1753606560,3769.71,3771.0,3769.53,3771.0,218306.0
1753606620,3770.99,3771.0,3769.14,3769.47,118866.0
1753606680,3769.47,3769.79,3768.63,3768.63,207214.0
1753606740,3768.63,3769.98,3768.22,3769.5,191400.0
1753606800,3769.5,3769.5,3768.34,3768.34,500800.0
1753606860,3768.35,3768.35,3766.32,3767.29,393092.0
1753606920,3767.28,3767.29,3765.1,3767.29,730884.0
1753606980,3767.29,3769.92,3767.29,3769.87,484948.0
1753607040,3769.88,3770.24,3769.2,3769.5,222282.0
1753607100,3769.51,3770.17,3767.69,3767.95,422572.0
1753607160,3767.95,3770.24,3767.95,3770.23,361398.0
1753607220,3770.23,3771.89,3770.23,3771.01,735410.0
1753607280,3771.01,3771.57,3769.58,3770.29,406598.0
1753607340,3770.29,3770.89,3769.62,3770.88,189044.0
1753607400,3770.88,3770.88,3770.42,3770.42,194944.0
1753607460,3770.42,3772.59,3769.76,3772.3,948950.0
1753607520,3772.52,3772.53,3770.0,3770.01,334128.0
1753607580,3770.0,3770.69,3767.74,3768.14,292378.0
1753607640,3768.14,3769.4,3768.14,3768.3,179454.0
1753607700,3768.2,3768.89,3767.62,3768.89,328962.0
1753607760,3768.88,3769.8,3768.0,3768.01,397428.0
1753607820,3768.0,3768.01,3766.25,3767.5,283580.0
1753607880,3767.5,3768.0,3766.32,3767.78,351152.0
1753607940,3767.77,3769.57,3767.6,3769.03,286664.0
1753608000,3768.99,3768.99,3766.77,3766.93,321420.0
1753608060,3766.93,3767.21,3766.19,3766.19,203408.0
1753608120,3766.19,3767.85,3765.65,3767.85,355744.0
1753608180,3768.47,3769.81,3768.47,3769.0,133002.0
1753608240,3769.0,3770.8,3769.0,3769.14,186390.0
1753608300,3769.14,3769.14,3767.6,3767.61,273030.0
1753608360,3767.61,3767.71,3766.72,3767.71,177120.0
1753608420,3767.3,3769.16,3767.29,3769.15,259270.0
1753608480,3769.15,3769.15,3766.52,3767.58,378564.0
1753608540,3767.57,3767.58,3766.28,3766.28,515084.0
1753608600,3766.29,3766.94,3765.68,3766.21,300980.0
1753608660,3766.21,3767.82,3765.3,3765.3,749340.0
1753608720,3765.31,3765.5,3764.01,3764.02,524614.0
1753608780,3764.02,3764.77,3763.23,3764.77,1080564.0
1753608840,3764.88,3765.78,3762.21,3764.11,2038496.0
1753608900,3764.1,3766.41,3764.1,3765.83,303892.0
1753608960,3765.83,3766.89,3765.0,3766.56,267622.0
1753609020,3766.55,3766.8,3766.55,3766.79,158058.0
1753609080,3766.79,3770.73,3766.54,3770.01,1694710.0
1753609140,3770.0,3770.47,3768.25,3770.46,1427600.0
1753609200,3770.46,3770.8,3769.1,3769.1,644684.0
1753609260,3769.1,3770.01,3768.47,3769.14,659588.0
1753609320,3769.13,3769.14,3768.01,3768.01,555922.0
1753609380,3768.01,3768.01,3764.53,3764.53,373906.0
1753609440,3764.53,3765.16,3763.73,3765.04,827956.0
1753609500,3765.04,3765.17,3762.69,3762.7,845414.0
1753609560,3762.6,3762.6,3759.4,3759.95,2405914.0
1753609620,3759.95,3760.99,3758.98,3760.52,2320464.0
1753609680,3760.52,3761.25,3760.0,3760.27,755638.0
1753609740,3760.27,3762.71,3758.97,3760.26,2256880.0
1753609800,3760.27,3760.27,3759.57,3759.98,593316.0
1753609860,3759.99,3761.77,3759.71,3759.98,507920.0
1753609920,3759.97,3760.99,3759.12,3760.99,469848.0
1753609980,3760.99,3763.03,3746.78,3750.92,8536354.0
1753610040,3751.73,3757.27,3750.99,3755.99,3823386.0
1753610100,3755.99,3755.99,3753.22,3755.55,2419124.0
1753610160,3755.56,3760.82,3755.55,3759.81,3968912.0
1753610220,3759.54,3759.77,3759.0,3759.55,955614.0
1753610280,3759.48,3760.73,3759.47,3760.73,829854.0
1753610340,3760.73,3762.7,3760.4,3762.3,1072090.0
1753610400,3762.31,3764.76,3762.0,3764.76,1113766.0
1753610460,3764.75,3771.99,3764.75,3771.99,6566680.0
1753610520,3771.99,3772.0,3768.55,3770.01,1420486.0
1753610580,3770.0,3771.28,3769.53,3771.27,511884.0
1753610640,3771.27,3772.99,3771.0,3771.01,2583394.0
1753610700,3771.01,3773.13,3770.56,3773.12,968504.0
1753610760,3773.12,3773.13,3771.8,3771.87,681386.0
1753610820,3771.87,3774.17,3771.87,3773.59,827450.0
1753610880,3773.59,3773.59,3772.36,3773.34,596782.0
1753610940,3773.35,3773.35,3772.63,3772.63,1055844.0
1753611000,3772.63,3775.0,3772.63,3772.99,1373064.0
1753611060,3772.99,3774.99,3772.01,3774.64,703424.0
1753611120,3774.64,3776.83,3774.63,3775.81,1825596.0
1753611180,3775.77,3776.8,3775.12,3776.26,672834.0
1753611240,3776.27,3776.87,3775.59,3776.34,508778.0
1753611300,3776.35,3782.97,3776.03,3782.7,4398406.0
1753611360,3782.69,3782.7,3778.4,3778.73,1480384.0
1753611420,3779.33,3784.34,3778.79,3783.77,3290308.0
1753611480,3783.34,3783.49,3781.76,3783.45,2164548.0
1753611540,3783.45,3789.37,3783.45,3788.93,2458564.0
1753611600,3789.31,3790.0,3787.52,3788.8,3907664.0
1753611660,3788.81,3789.17,3786.82,3788.81,2369510.0
1753611720,3788.53,3788.97,3788.0,3788.27,1486842.0
1753611780,3788.27,3791.79,3786.26,3790.22,2355800.0
1753611840,3790.23,3790.25,3786.78,3787.35,910254.0
1753611900,3787.34,3787.34,3784.1,3785.0,1187352.0
1753611960,3785.0,3786.49,3784.63,3784.99,599032.0
1753612020,3785.0,3785.94,3784.43,3784.43,653268.0
1753612080,3784.44,3785.37,3783.35,3784.07,1281430.0
1753612140,3784.07,3784.3,3783.01,3783.95,1382580.0
1753612200,3783.95,3784.84,3781.77,3784.59,1356868.0
1753612260,3784.6,3787.74,3783.72,3787.73,897168.0
1753612320,3787.57,3787.58,3784.73,3785.0,956864.0
1753612380,3785.01,3786.64,3784.76,3785.89,328270.0
1753612440,3785.89,3788.51,3785.89,3788.51,577964.0
1753612500,3788.51,3790.19,3787.63,3789.0,898514.0
1753612560,3789.0,3789.01,3787.0,3788.47,691024.0
1753612620,3788.46,3791.89,3788.46,3791.72,1180558.0
1753612680,3791.71,3793.44,3790.09,3790.09,1453148.0
1753612740,3790.09,3797.16,3790.09,3796.46,3887678.0
1753612800,3796.46,3808.68,3796.46,3808.57,13436378.0
1753612860,3808.56,3820.62,3808.27,3815.0,18769764.0
1753612920,3815.0,3823.0,3813.26,3817.97,12267454.0
1753612980,3817.97,3821.33,3814.5,3815.83,6837634.0
1753613040,3815.53,3821.46,3814.3,3819.99,4367512.0
1753613100,3819.99,3820.22,3816.09,3816.76,3821000.0
1753613160,3816.76,3817.0,3814.08,3815.27,2652712.0
1753613220,3815.24,3815.24,3814.28,3814.35,1429254.0
1753613280,3814.35,3827.68,3813.77,3827.14,9980672.0
1753613340,3827.56,3839.2,3827.2,3834.33,15275108.0
1753613400,3834.4,3836.81,3827.24,3828.61,13099242.0
1753613460,3828.53,3831.14,3826.5,3831.14,6282148.0
1753613520,3831.14,3835.89,3826.7,3827.68,6072110.0
1753613580,3827.46,3834.76,3827.0,3829.38,7687728.0
1753613640,3829.39,3830.41,3827.45,3827.54,3056598.0
1753613700,3827.54,3830.58,3826.8,3830.47,2047316.0
1753613760,3830.47,3830.47,3822.1,3824.6,4668914.0
1753613820,3824.8,3825.27,3811.06,3812.77,7279650.0
1753613880,3812.77,3817.54,3812.52,3816.99,3172904.0
1753613940,3816.99,3818.2,3815.33,3815.71,3178454.0
1753614000,3815.71,3819.99,3815.71,3816.0,3425246.0
1753614060,3816.41,3817.74,3813.08,3817.73,3303938.0
1753614120,3817.74,3818.5,3817.1,3817.11,1808534.0
1753614180,3816.82,3816.82,3812.84,3813.14,1796628.0
1753614240,3813.14,3814.92,3810.7,3813.76,2558652.0
1753614300,3813.57,3816.61,3813.0,3814.29,3128132.0
1753614360,3814.3,3814.3,3810.7,3812.42,1117166.0
1753614420,3812.42,3812.88,3808.62,3811.37,5055704.0
1753614480,3811.37,3813.11,3810.97,3812.2,1880660.0
1753614540,3812.22,3814.0,3812.15,3812.25,1433206.0
1753614600,3812.25,3816.98,3811.8,3815.38,1661722.0
1753614660,3815.38,3815.38,3814.19,3815.25,913468.0
1753614720,3815.26,3816.81,3814.24,3816.8,1180468.0
1753614780,3816.57,3826.15,3816.37,3825.98,4117898.0
1753614840,3825.89,3825.9,3822.1,3824.2,2826552.0
1753614900,3824.2,3826.58,3822.62,3825.8,2415158.0
1753614960,3825.8,3834.64,3825.37,3833.35,3511802.0
1753615020,3833.35,3835.0,3831.54,3834.33,4085218.0
1753615080,3834.68,3834.68,3828.71,3829.99,2454326.0
1753615140,3829.99,3830.0,3828.0,3828.07,1683456.0
1753615200,3828.06,3830.0,3825.85,3829.99,1431620.0
1753615260,3829.99,3831.0,3828.62,3830.0,1110700.0
1753615320,3829.61,3829.61,3825.9,3826.01,944264.0
1753615380,3825.47,3826.0,3824.0,3824.21,1414816.0
1753615440,3824.2,3826.25,3823.27,3826.25,730594.0
1753615500,3825.23,3828.0,3820.13,3822.1,2393162.0
1753615560,3822.1,3825.79,3820.68,3824.37,1625678.0
1753615620,3824.38,3825.46,3822.92,3822.93,876282.0
1753615680,3822.59,3822.59,3820.97,3822.22,592246.0
1753615740,3822.22,3823.67,3821.25,3823.67,729004.0
1753615800,3823.67,3823.67,3821.78,3821.78,862330.0
1753615860,3821.78,3828.86,3821.22,3828.45,2435096.0
1753615920,3828.46,3831.1,3826.3,3826.3,1468666.0
1753615980,3826.3,3826.49,3822.82,3823.19,808474.0
1753616040,3823.19,3824.71,3822.7,3822.71,554046.0
1753616100,3822.53,3825.89,3822.16,3823.88,752670.0
1753616160,3823.88,3824.2,3819.35,3819.36,1441910.0
1753616220,3819.36,3819.36,3814.35,3814.49,4298302.0
1753616280,3814.5,3815.99,3810.0,3810.01,6151876.0
1753616340,3810.18,3811.8,3810.02,3811.49,1364284.0
1753616400,3811.5,3813.83,3811.49,3813.11,1345080.0
1753616460,3813.1,3816.0,3813.1,3813.12,1099778.0
1753616520,3813.12,3814.73,3813.11,3814.42,1036634.0
1753616580,3814.42,3815.76,3813.98,3814.42,822318.0
1753616640,3814.43,3816.56,3812.68,3813.48,804604.0
1753616700,3813.49,3814.5,3810.8,3812.64,754896.0
1753616760,3812.64,3813.0,3809.19,3809.19,1644104.0
1753616820,3809.2,3811.68,3801.84,3806.21,4156266.0
1753616880,3805.93,3808.0,3803.73,3805.78,3580958.0
1753616940,3805.77,3808.81,3805.23,3807.99,1580448.0
1753617000,3807.99,3811.39,3807.99,3810.96,1484206.0
1753617060,3810.95,3810.96,3808.55,3809.01,1478132.0
1753617120,3809.0,3811.36,3809.0,3811.36,738786.0
1753617180,3811.35,3817.68,3811.35,3815.4,2254060.0
1753617240,3815.06,3815.06,3812.45,3812.68,680448.0
1753617300,3812.58,3812.58,3808.0,3808.15,1227470.0
1753617360,3808.16,3809.63,3808.01,3809.28,1091402.0
1753617420,3809.28,3809.71,3807.59,3809.58,834154.0
1753617480,3809.59,3810.7,3808.59,3810.57,565198.0
1753617540,3810.69,3815.12,3810.57,3814.16,1362844.0
1753617600,3814.17,3815.57,3814.16,3814.52,1553668.0
1753617660,3814.82,3821.28,3814.82,3819.74,3088488.0
1753617720,3819.84,3821.99,3818.48,3821.99,2615082.0
1753617780,3821.99,3823.18,3821.5,3823.01,1496958.0
1753617840,3823.02,3824.0,3820.46,3821.36,2094180.0
1753617900,3821.36,3823.82,3820.32,3820.32,1438048.0
1753617960,3820.32,3822.36,3818.99,3821.13,1107776.0
1753618020,3821.13,3821.14,3816.55,3820.0,2192824.0
1753618080,3820.0,3825.0,3819.28,3823.05,1904526.0
1753618140,3822.84,3830.0,3822.84,3829.25,4226462.0
1753618200,3829.44,3829.61,3820.87,3826.4,2702748.0
1753618260,3826.4,3828.84,3825.26,3826.91,1362004.0
1753618320,3826.91,3828.23,3825.71,3828.22,908122.0
1753618380,3828.71,3832.91,3828.22,3828.97,3630264.0
1753618440,3828.97,3834.88,3828.97,3833.22,4553236.0
1753618500,3833.21,3835.92,3825.57,3828.4,4283402.0
1753618560,3828.4,3832.0,3826.93,3831.44,1795334.0
1753618620,3831.55,3831.99,3826.58,3828.0,2066528.0
1753618680,3828.0,3829.0,3827.57,3828.67,1024068.0
1753618740,3828.48,3828.96,3826.82,3827.26,488022.0
1753618800,3827.25,3827.76,3825.33,3825.95,934960.0
1753618860,3825.94,3827.0,3825.94,3826.8,631756.0
1753618920,3826.79,3827.23,3824.99,3826.81,1529500.0
1753618980,3826.52,3827.8,3825.62,3826.56,701650.0
1753619040,3826.92,3828.49,3826.91,3828.49,381008.0
1753619100,3828.49,3830.99,3828.07,3828.66,658596.0
1753619160,3828.99,3828.99,3826.86,3826.86,323024.0
1753619220,3826.86,3828.28,3826.66,3827.1,481984.0
1753619280,3827.03,3827.03,3810.93,3816.4,7195178.0
1753619340,3816.4,3817.0,3812.08,3813.72,3917108.0
1753619400,3813.72,3817.79,3813.72,3817.69,2055082.0
1753619460,3817.69,3817.69,3815.38,3816.01,819148.0
1753619520,3816.01,3816.81,3813.38,3813.38,1569916.0
1753619580,3813.39,3813.39,3806.9,3808.79,4330482.0
1753619640,3808.8,3809.17,3806.66,3807.76,1656572.0
1753619700,3807.76,3807.77,3804.6,3805.03,2748656.0
1753619760,3804.94,3809.63,3804.94,3807.65,2263422.0
1753619820,3807.93,3812.8,3807.19,3811.0,1218124.0
1753619880,3811.0,3811.0,3807.68,3809.85,1386360.0
1753619940,3809.85,3811.22,3805.12,3807.22,3913860.0
1753620000,3807.21,3810.4,3807.21,3808.43,1496708.0
1753620060,3808.43,3809.3,3807.0,3808.13,911282.0
1753620120,3807.68,3812.0,3807.67,3810.47,742416.0
1753620180,3810.47,3813.9,3810.46,3813.6,1284180.0
1753620240,3813.6,3813.6,3811.41,3811.62,496710.0
1753620300,3811.61,3816.09,3811.59,3815.93,2057756.0
1753620360,3815.61,3820.61,3814.51,3814.51,2448516.0
1753620420,3814.51,3820.93,3813.87,3820.66,5636992.0
1753620480,3820.37,3823.77,3819.37,3822.84,1993998.0
1753620540,3822.84,3823.55,3821.11,3822.2,1426716.0
1753620600,3822.2,3822.2,3819.0,3820.68,1278816.0
1753620660,3820.69,3821.11,3819.28,3819.99,1026390.0
1753620720,3819.99,3825.68,3819.27,3824.72,2888072.0
1753620780,3824.72,3828.0,3824.29,3827.55,1824552.0
1753620840,3827.56,3828.5,3827.12,3828.3,1801656.0
1753620900,3828.29,3829.44,3827.0,3827.0,1458884.0
1753620960,3826.8,3828.33,3825.41,3826.04,863542.0
1753621020,3826.04,3826.53,3825.1,3825.45,515584.0
1753621080,3825.46,3826.21,3825.09,3825.33,560714.0
1753621140,3825.01,3826.49,3825.0,3825.08,465934.0
1753621200,3825.09,3826.73,3824.09,3824.1,673068.0
1753621260,3824.01,3824.36,3821.72,3824.36,1140622.0
1753621320,3824.59,3825.9,3824.16,3825.89,479576.0
1753621380,3825.9,3828.71,3825.81,3828.71,2024560.0
1753621440,3828.71,3830.0,3826.01,3826.01,1349816.0
1753621500,3826.01,3826.01,3822.34,3823.18,1017728.0
1753621560,3823.18,3823.76,3820.34,3821.01,886402.0
1753621620,3821.02,3822.57,3821.01,3821.59,395988.0
1753621680,3821.23,3822.24,3820.3,3821.75,566440.0
1753621740,3821.74,3822.76,3820.73,3822.07,347640.0
1753621800,3822.07,3823.99,3822.07,3823.98,266172.0
1753621860,3823.99,3825.27,3822.48,3823.35,412390.0
1753621920,3823.35,3823.35,3819.19,3819.19,563064.0
1753621980,3819.2,3819.71,3818.01,3818.22,1178592.0
1753622040,3818.23,3820.94,3818.0,3820.66,501256.0
1753622100,3820.64,3820.88,3819.72,3820.41,847860.0
1753622160,3820.4,3820.64,3818.89,3820.3,274320.0
1753622220,3820.29,3820.5,3816.23,3817.85,1343830.0
1753622280,3817.85,3819.56,3817.31,3817.31,310648.0
1753622340,3817.32,3818.3,3815.39,3818.29,682222.0
1753622400,3818.3,3819.05,3815.21,3815.4,831980.0
1753622460,3815.41,3815.65,3815.0,3815.01,765482.0
1753622520,3815.0,3818.64,3815.0,3818.64,1172916.0
1753622580,3818.64,3818.64,3813.17,3813.17,796632.0
1753622640,3813.01,3814.89,3813.0,3814.8,400960.0
1753622700,3814.5,3817.22,3814.5,3815.61,292564.0
1753622760,3815.61,3816.66,3814.87,3816.49,339186.0
1753622820,3816.49,3818.3,3816.0,3818.29,200568.0
1753622880,3818.3,3818.3,3817.29,3817.61,362794.0
1753622940,3817.61,3818.84,3817.5,3818.84,555178.0
1753623000,3818.84,3819.34,3817.11,3817.11,589154.0
1753623060,3817.12,3817.12,3813.14,3813.14,558116.0
1753623120,3813.15,3814.0,3811.0,3813.01,1354424.0
1753623180,3813.01,3813.01,3809.69,3810.01,1297008.0
1753623240,3810.0,3811.23,3809.81,3809.81,504084.0
1753623300,3809.82,3813.03,3809.81,3811.77,1033456.0
1753623360,3811.77,3812.27,3810.28,3811.45,659492.0
1753623420,3811.45,3814.46,3811.44,3814.45,744428.0
1753623480,3814.46,3816.4,3813.14,3813.57,641140.0
1753623540,3813.51,3816.93,3813.51,3816.92,444228.0
1753623600,3816.93,3817.38,3813.11,3813.12,677850.0
1753623660,3813.12,3814.78,3811.86,3814.78,572020.0
1753623720,3814.77,3815.78,3814.14,3815.78,386744.0
1753623780,3815.34,3815.34,3811.67,3813.04,731418.0
1753623840,3813.04,3813.3,3811.2,3811.69,680644.0
1753623900,3811.69,3812.4,3811.08,3812.38,749874.0
1753623960,3812.78,3813.5,3810.1,3810.11,693876.0
1753624020,3810.11,3810.32,3807.56,3809.12,2269658.0
1753624080,3809.12,3811.08,3808.25,3810.41,582518.0
1753624140,3809.81,3811.52,3809.39,3811.52,382536.0
1753624200,3811.52,3811.63,3808.8,3810.03,636486.0
1753624260,3810.04,3810.76,3808.06,3808.07,812450.0
1753624320,3808.07,3808.51,3806.9,3807.0,1100946.0
1753624380,3807.01,3807.61,3805.77,3805.97,1187996.0
1753624440,3805.96,3808.56,3805.66,3805.67,1151552.0
1753624500,3805.66,3808.8,3805.31,3808.79,1204140.0
1753624560,3808.8,3811.11,3807.0,3807.01,1389310.0
1753624620,3807.01,3809.54,3807.01,3809.0,478510.0
1753624680,3809.0,3810.28,3808.75,3810.27,346740.0
1753624740,3810.54,3810.73,3809.26,3809.26,409862.0
1753624800,3808.95,3811.44,3807.3,3811.43,953288.0
1753624860,3811.43,3813.26,3811.43,3811.85,785042.0
1753624920,3811.85,3815.16,3811.84,3815.16,1241930.0
1753624980,3815.16,3816.55,3813.3,3813.96,1445232.0
1753625040,3813.82,3814.72,3811.83,3812.03,846852.0
1753625100,3812.03,3812.86,3810.31,3810.31,915104.0
1753625160,3810.31,3813.8,3810.04,3811.36,630708.0
1753625220,3811.8,3812.87,3807.42,3807.43,912436.0
1753625280,3807.43,3809.74,3807.31,3809.73,966900.0
1753625340,3810.0,3811.74,3808.75,3811.74,658468.0
1753625400,3811.99,3813.59,3810.7,3811.6,482572.0
1753625460,3811.6,3812.23,3808.21,3808.22,739296.0
1753625520,3808.22,3809.01,3804.41,3804.78,1750866.0
1753625580,3804.78,3807.27,3804.08,3807.27,1149720.0
1753625640,3807.27,3810.7,3807.27,3810.7,552616.0
1753625700,3810.85,3814.11,3810.52,3811.17,854918.0
1753625760,3811.17,3816.99,3811.17,3816.81,806438.0
1753625820,3816.81,3818.61,3816.0,3818.61,775366.0
1753625880,3819.17,3821.59,3818.26,3819.99,1661912.0
1753625940,3820.0,3822.24,3818.5,3818.99,1289678.0
1753626000,3818.59,3819.0,3815.16,3815.17,1103404.0
1753626060,3815.16,3816.16,3812.01,3812.02,1111550.0
1753626120,3812.02,3813.77,3810.71,3810.71,714788.0
1753626180,3810.7,3810.7,3807.62,3808.95,1620400.0
1753626240,3808.95,3809.46,3808.09,3808.09,442736.0
1753626300,3808.1,3811.82,3806.38,3810.01,1018554.0
1753626360,3809.51,3811.75,3809.5,3811.0,357204.0
1753626420,3811.01,3811.01,3810.35,3810.35,723994.0
1753626480,3810.35,3812.4,3810.22,3810.23,561298.0
1753626540,3810.22,3811.44,3809.0,3811.44,375060.0
1753626600,3811.44,3812.0,3808.81,3812.0,400564.0
1753626660,3812.0,3813.89,3811.74,3812.51,350948.0
1753626720,3812.51,3816.29,3812.28,3815.46,1282040.0
1753626780,3815.46,3815.46,3813.01,3814.01,409104.0
1753626840,3814.0,3816.99,3813.02,3816.98,815194.0
1753626900,3817.36,3817.43,3815.52,3815.53,814002.0
1753626960,3815.52,3816.0,3809.07,3811.74,695854.0
1753627020,3811.99,3811.99,3808.21,3808.22,621210.0
1753627080,3808.21,3810.18,3808.21,3809.33,714640.0
1753627140,3809.33,3809.99,3807.63,3809.08,730212.0
1753627200,3809.07,3810.7,3808.0,3810.69,614456.0
1753627260,3810.69,3812.31,3810.09,3812.31,292506.0
1753627320,3812.6,3812.6,3810.81,3811.05,968874.0
1753627380,3811.06,3812.78,3810.7,3810.71,286318.0
1753627440,3810.1,3810.1,3804.46,3804.95,1719670.0
1753627500,3804.96,3805.56,3792.02,3792.26,8541374.0
1753627560,3792.04,3797.43,3789.39,3795.01,5023650.0
1753627620,3795.01,3797.15,3794.62,3796.0,2271582.0
1753627680,3795.99,3797.86,3795.0,3796.01,1296390.0
1753627740,3796.01,3799.76,3796.01,3799.76,1983756.0
1753627800,3799.76,3800.0,3797.14,3797.15,719192.0
1753627860,3797.14,3798.93,3791.79,3797.84,2383520.0
1753627920,3797.84,3805.63,3797.59,3805.63,3134902.0
1753627980,3805.9,3808.01,3804.6,3805.56,2640588.0
1753628040,3805.29,3807.5,3805.02,3807.5,686264.0
1753628100,3807.74,3811.95,3807.55,3810.39,2278596.0
1753628160,3810.39,3810.39,3806.54,3809.47,786062.0
1753628220,3809.47,3809.47,3806.04,3806.17,547924.0
1753628280,3806.63,3808.72,3806.56,3808.72,363546.0
1753628340,3808.72,3809.5,3808.45,3808.45,325046.0
1753628400,3808.32,3808.33,3806.0,3807.66,455520.0
1753628460,3807.67,3810.17,3805.51,3805.51,842688.0
1753628520,3805.01,3808.33,3805.0,3808.33,534644.0
1753628580,3808.33,3809.7,3807.57,3809.69,621546.0
1753628640,3809.69,3810.17,3808.42,3810.17,577468.0
1753628700,3810.16,3811.12,3802.73,3805.96,1715092.0
1753628760,3806.02,3810.21,3803.76,3810.21,635886.0
1753628820,3810.21,3810.21,3803.76,3804.01,743202.0
1753628880,3804.03,3804.43,3803.1,3803.73,428460.0
1753628940,3803.73,3805.5,3800.0,3800.0,1039606.0
1753629000,3800.0,3800.0,3796.0,3800.0,1907214.0
1753629060,3800.0,3800.0,3795.32,3796.61,1200314.0
1753629120,3796.76,3799.51,3796.12,3797.15,882978.0
1753629180,3796.63,3797.4,3794.68,3795.77,1339278.0
1753629240,3795.77,3797.88,3795.51,3797.46,553650.0
1753629300,3797.02,3798.8,3794.0,3794.0,739324.0
1753629360,3794.01,3800.0,3793.58,3800.0,1274468.0
1753629420,3799.99,3800.65,3797.16,3800.65,859900.0
1753629480,3800.64,3803.0,3799.84,3802.99,701630.0
1753629540,3802.99,3805.29,3802.52,3805.29,929246.0
1753629600,3805.38,3805.39,3799.3,3799.89,991214.0
1753629660,3799.89,3804.69,3799.89,3804.68,409278.0
1753629720,3804.69,3804.69,3802.12,3803.98,277262.0
1753629780,3803.98,3806.0,3802.73,3802.73,613366.0
1753629840,3802.74,3809.21,3802.73,3809.21,2967208.0
1753629900,3809.2,3809.21,3806.0,3806.21,535558.0
1753629960,3806.2,3807.29,3805.87,3807.1,514368.0
1753630020,3807.11,3809.75,3805.84,3809.14,561316.0
1753630080,3809.14,3809.89,3806.0,3806.01,462856.0
1753630140,3806.01,3806.01,3803.1,3804.3,491674.0
1753630200,3804.3,3805.74,3802.61,3805.73,693232.0
1753630260,3805.74,3808.32,3804.39,3804.94,357436.0
1753630320,3805.09,3806.0,3803.3,3805.3,376472.0
1753630380,3805.31,3808.52,3805.19,3808.52,327694.0
1753630440,3808.67,3809.9,3808.42,3809.89,796772.0
1753630500,3809.89,3810.98,3808.69,3810.6,691748.0
1753630560,3810.6,3810.7,3808.34,3809.3,392858.0
1753630620,3809.3,3810.7,3807.43,3807.43,514284.0
1753630680,3807.43,3807.43,3805.0,3805.82,739338.0
1753630740,3805.54,3810.7,3805.0,3810.57,566628.0
1753630800,3810.58,3816.0,3810.57,3811.84,2930670.0
1753630860,3811.79,3814.23,3811.0,3812.95,827670.0
1753630920,3813.22,3814.99,3811.8,3814.99,772200.0
1753630980,3814.99,3815.87,3813.02,3814.06,681096.0
1753631040,3814.06,3814.42,3812.4,3814.42,679082.0
1753631100,3814.41,3816.39,3814.13,3816.38,774006.0
1753631160,3816.38,3816.87,3811.98,3814.89,725296.0
1753631220,3814.9,3814.9,3811.31,3811.47,560194.0
1753631280,3811.47,3815.42,3811.01,3815.05,374250.0
1753631340,3815.24,3820.38,3815.19,3819.99,2305032.0
1753631400,3819.99,3820.36,3817.25,3818.36,1369416.0
1753631460,3818.36,3819.17,3816.65,3817.21,669334.0
1753631520,3817.21,3818.27,3816.52,3818.04,371328.0
1753631580,3818.04,3818.04,3815.0,3817.82,394554.0
1753631640,3817.83,3820.01,3817.0,3818.7,843916.0
1753631700,3818.7,3818.7,3815.0,3816.52,487516.0
1753631760,3816.63,3817.61,3816.61,3817.6,324470.0
1753631820,3817.61,3819.01,3817.36,3819.0,1002914.0
1753631880,3819.0,3819.4,3817.43,3817.93,594128.0
1753631940,3817.94,3818.92,3817.08,3817.67,1026118.0
1753632000,3817.66,3820.99,3817.17,3819.68,1243728.0
1753632060,3819.68,3822.17,3818.01,3822.01,1940594.0
1753632120,3822.12,3822.9,3820.84,3821.23,2117308.0
1753632180,3820.39,3823.0,3820.39,3822.97,955782.0
1753632240,3823.16,3827.24,3822.79,3826.16,2880694.0
1753632300,3826.16,3827.44,3823.52,3826.47,2315760.0
1753632360,3826.13,3826.81,3825.0,3826.81,1038548.0
1753632420,3826.39,3826.39,3820.64,3820.87,1074994.0
1753632480,3820.86,3823.11,3820.79,3821.1,793414.0
1753632540,3821.1,3824.65,3821.1,3823.6,679816.0
1753632600,3823.6,3825.0,3819.65,3825.0,1177808.0
1753632660,3824.99,3827.65,3823.81,3825.35,2058910.0
1753632720,3825.75,3829.36,3822.27,3826.0,2933632.0
1753632780,3825.99,3829.58,3825.26,3828.4,1078512.0
1753632840,3828.34,3830.01,3827.91,3828.13,2056802.0
1753632900,3828.14,3828.45,3824.0,3827.4,1539524.0
1753632960,3827.4,3831.99,3826.39,3831.99,1211668.0
1753633020,3831.99,3832.6,3831.01,3831.68,1860240.0
1753633080,3831.69,3833.61,3829.2,3829.84,2733334.0
1753633140,3829.83,3833.0,3829.81,3833.0,881704.0
1753633200,3832.99,3833.81,3829.28,3829.28,1435460.0
1753633260,3830.0,3832.4,3827.95,3832.14,1405780.0
1753633320,3832.14,3833.0,3832.0,3832.0,815626.0
1753633380,3832.01,3832.53,3828.52,3832.53,932112.0
1753633440,3832.23,3832.57,3830.65,3830.65,592296.0
1753633500,3830.65,3833.95,3829.7,3832.88,1746722.0
1753633560,3832.88,3833.22,3828.28,3829.33,1107930.0
1753633620,3829.33,3829.48,3824.87,3827.15,3246468.0
1753633680,3827.15,3830.74,3825.57,3830.74,1100862.0
1753633740,3830.31,3837.57,3830.31,3835.47,4650502.0
1753633800,3835.47,3836.86,3833.5,3836.86,1431574.0
1753633860,3836.23,3845.0,3836.23,3841.24,8962312.0
1753633920,3841.49,3847.2,3841.45,3844.04,4681154.0
1753633980,3844.03,3847.77,3841.03,3845.62,4015360.0
1753634040,3845.87,3847.73,3844.01,3847.01,2034782.0
1753634100,3847.18,3848.0,3843.0,3844.13,3138042.0
1753634160,3844.13,3848.69,3842.77,3848.56,3875466.0
1753634220,3848.55,3851.87,3847.9,3849.64,3951338.0
1753634280,3849.64,3849.82,3844.1,3846.82,2173832.0
1753634340,3846.85,3849.45,3845.24,3849.0,1772362.0
1753634400,3849.01,3849.01,3842.1,3845.07,1876064.0
1753634460,3845.07,3846.79,3844.31,3845.71,1527726.0
1753634520,3845.82,3846.81,3844.28,3845.39,2125376.0
1753634580,3845.38,3845.75,3837.39,3837.6,3142022.0
1753634640,3837.6,3838.93,3833.51,3834.32,3244924.0
1753634700,3834.33,3840.21,3834.33,3837.93,2393830.0
1753634760,3837.93,3840.0,3835.99,3839.99,1158230.0
1753634820,3839.6,3841.57,3839.32,3840.32,933940.0
1753634880,3840.32,3840.32,3836.49,3838.02,1221998.0
1753634940,3838.01,3838.8,3837.0,3838.33,1344574.0
1753635000,3838.33,3838.34,3834.4,3835.28,1775438.0
1753635060,3835.35,3835.35,3830.0,3833.01,2130354.0
1753635120,3832.06,3832.83,3826.85,3827.01,3398946.0
1753635180,3827.01,3828.0,3823.9,3827.36,2177788.0
1753635240,3827.15,3827.71,3822.11,3822.9,2128990.0
1753635300,3822.9,3824.48,3818.7,3822.58,3948696.0
1753635360,3822.58,3822.58,3813.9,3815.52,4333692.0
1753635420,3815.53,3816.99,3810.0,3811.6,4577868.0
1753635480,3811.6,3818.88,3811.6,3815.01,3211230.0
1753635540,3815.32,3815.85,3810.8,3814.8,2847190.0
1753635600,3814.79,3814.8,3808.0,3808.69,4161536.0
1753635660,3808.69,3810.56,3808.11,3809.0,2945822.0
1753635720,3809.01,3811.36,3808.1,3809.32,1708938.0
1753635780,3809.32,3815.0,3809.27,3811.98,2705844.0
1753635840,3812.31,3817.59,3811.15,3817.3,2500730.0
1753635900,3817.3,3822.1,3816.43,3820.25,3295050.0
1753635960,3820.83,3823.97,3819.13,3819.13,2589114.0
1753636020,3819.3,3821.5,3813.87,3814.49,1997400.0
1753636080,3815.62,3818.98,3815.39,3818.41,1169244.0
1753636140,3818.42,3818.42,3814.0,3814.01,958188.0
1753636200,3814.01,3817.31,3813.43,3814.01,583530.0
1753636260,3814.01,3815.92,3813.0,3813.49,1475830.0
1753636320,3813.49,3817.36,3812.59,3817.36,1614212.0
1753636380,3816.63,3817.58,3814.75,3816.75,1057748.0
1753636440,3816.72,3817.6,3813.82,3815.97,604292.0
1753636500,3815.63,3817.32,3813.69,3817.01,603420.0
1753636560,3816.96,3817.23,3814.5,3816.82,651614.0
1753636620,3816.82,3817.77,3812.08,3812.57,599716.0
1753636680,3813.0,3816.4,3812.75,3813.09,890702.0
1753636740,3813.09,3813.09,3810.01,3811.14,1079860.0
1753636800,3810.81,3812.6,3810.35,3812.38,804488.0
1753636860,3812.37,3814.43,3812.0,3812.61,949134.0
1753636920,3812.61,3812.61,3810.5,3811.45,724862.0
1753636980,3811.45,3812.07,3809.27,3809.58,1364252.0
1753637040,3809.34,3812.6,3809.0,3810.94,896660.0
1753637100,3810.85,3813.3,3810.42,3813.3,667110.0
1753637160,3813.29,3816.4,3812.09,3815.71,971830.0
1753637220,3815.27,3822.45,3815.16,3822.41,1804236.0
1753637280,3822.69,3823.27,3818.58,3821.33,1963684.0
1753637340,3821.34,3825.71,3821.34,3823.44,1722570.0
1753637400,3823.88,3826.66,3823.87,3826.45,1403788.0
1753637460,3826.45,3826.45,3823.07,3824.82,728708.0
1753637520,3824.87,3828.8,3824.61,3824.61,1589676.0
1753637580,3824.47,3824.47,3821.63,3823.18,988350.0
1753637640,3823.18,3823.42,3818.5,3819.0,1220756.0
1753637700,3818.99,3821.11,3815.0,3815.5,1966022.0
1753637760,3815.88,3821.1,3815.87,3821.1,598632.0
1753637820,3821.1,3823.32,3821.06,3822.25,684014.0
1753637880,3822.44,3822.79,3820.82,3821.0,385886.0
1753637940,3821.11,3823.0,3821.11,3821.97,489618.0
1753638000,3821.97,3822.61,3820.02,3821.97,388478.0
1753638060,3821.97,3824.0,3821.09,3823.53,655000.0
1753638120,3823.53,3826.0,3823.24,3826.0,1010508.0
1753638180,3826.0,3826.65,3823.03,3826.65,676924.0
1753638240,3826.65,3827.0,3825.46,3825.75,703312.0
1753638300,3826.61,3832.31,3825.0,3831.55,2886996.0
1753638360,3831.95,3831.95,3829.45,3830.41,1227588.0
1753638420,3830.4,3836.0,3830.21,3835.99,1672364.0
1753638480,3836.08,3836.21,3833.04,3835.62,1959314.0
1753638540,3835.62,3836.14,3833.5,3835.64,923588.0
1753638600,3835.34,3840.56,3835.34,3838.21,2920040.0
1753638660,3838.21,3838.21,3832.54,3832.55,1359050.0
1753638720,3833.01,3835.93,3832.21,3835.93,968712.0
1753638780,3836.0,3836.54,3834.44,3835.1,503780.0
1753638840,3835.1,3837.8,3835.09,3837.6,423362.0
1753638900,3837.6,3839.0,3837.59,3838.99,416320.0
1753638960,3839.0,3840.97,3838.81,3838.81,1348358.0
1753639020,3838.81,3841.27,3838.09,3838.24,1108268.0
1753639080,3838.24,3838.32,3835.62,3837.12,1015402.0
1753639140,3837.11,3837.96,3837.11,3837.71,259568.0
1753639200,3837.72,3842.74,3836.71,3839.03,1503652.0
1753639260,3839.03,3839.18,3836.2,3837.73,1209106.0
1753639320,3837.73,3837.74,3832.73,3834.61,1987322.0
1753639380,3834.61,3838.48,3833.71,3838.48,715182.0
1753639440,3838.74,3843.63,3838.74,3843.62,1860122.0
1753639500,3843.78,3846.78,3843.77,3845.67,3005970.0
1753639560,3845.68,3846.32,3843.62,3845.72,1404816.0
1753639620,3845.87,3846.49,3844.08,3845.99,1102438.0
1753639680,3845.99,3846.34,3841.1,3841.1,1120424.0
1753639740,3842.4,3842.55,3838.21,3840.83,2257916.0
1753639800,3841.0,3844.4,3839.44,3844.06,980560.0
1753639860,3843.89,3846.15,3843.74,3845.24,1690040.0
1753639920,3845.23,3848.69,3845.23,3848.68,3542836.0
1753639980,3848.69,3849.42,3845.0,3845.0,1209734.0
1753640040,3845.01,3847.0,3844.25,3845.83,625778.0
1753640100,3845.82,3845.83,3842.7,3843.31,1123398.0
1753640160,3843.31,3845.17,3840.05,3840.59,629398.0
1753640220,3840.95,3856.39,3840.95,3854.95,10243930.0
1753640280,3855.18,3866.77,3853.94,3863.23,19526460.0
1753640340,3863.23,3864.99,3860.12,3860.12,3873270.0
1753640400,3860.13,3860.13,3849.88,3850.93,4400020.0
1753640460,3850.93,3858.19,3850.93,3858.19,1809090.0
1753640520,3858.19,3862.23,3855.0,3859.41,2972024.0
1753640580,3859.41,3862.0,3857.44,3857.45,2214052.0
1753640640,3857.45,3865.29,3855.09,3865.29,2665750.0
1753640700,3864.96,3867.14,3862.86,3866.99,3378400.0
1753640760,3866.85,3867.7,3860.1,3861.7,2832182.0
1753640820,3861.72,3863.0,3860.1,3862.99,1254398.0
1753640880,3863.2,3865.75,3861.21,3861.21,1282420.0
1753640940,3861.21,3862.99,3859.11,3860.02,1604636.0
1753641000,3860.01,3865.2,3860.01,3863.92,1107064.0
1753641060,3864.04,3864.41,3856.82,3857.39,1285342.0
1753641120,3857.39,3858.51,3853.61,3853.63,4113036.0
1753641180,3853.63,3857.26,3851.56,3857.25,1575002.0
1753641240,3857.38,3863.56,3856.55,3863.55,1585858.0
1753641300,3863.56,3863.56,3860.1,3861.75,1436238.0
1753641360,3861.75,3861.75,3855.8,3855.8,1267106.0
1753641420,3855.81,3858.2,3850.4,3850.45,1834094.0
1753641480,3850.45,3855.58,3850.45,3854.21,1548296.0
1753641540,3854.21,3854.35,3851.38,3852.92,1769036.0
1753641600,3852.93,3854.0,3852.0,3853.47,645958.0
1753641660,3853.48,3857.61,3853.47,3855.81,851734.0
1753641720,3855.81,3856.29,3854.4,3854.74,636636.0
1753641780,3854.75,3856.5,3854.41,3854.41,392474.0
1753641840,3854.41,3855.0,3852.61,3854.73,406222.0
1753641900,3854.18,3854.49,3849.18,3849.18,823018.0
1753641960,3850.41,3851.15,3848.7,3849.16,2465982.0
1753642020,3849.16,3849.17,3844.0,3846.01,2545948.0
1753642080,3846.0,3850.39,3846.0,3850.39,817978.0
1753642140,3850.39,3850.54,3847.43,3847.85,418408.0
1753642200,3847.85,3848.67,3845.79,3848.42,479872.0
1753642260,3848.21,3850.36,3847.36,3849.9,690882.0
1753642320,3849.9,3853.58,3848.72,3848.73,641358.0
1753642380,3848.73,3849.56,3845.77,3847.78,765094.0
1753642440,3847.78,3848.46,3845.0,3845.0,500488.0
1753642500,3845.03,3847.97,3845.03,3847.82,597232.0
1753642560,3847.82,3850.0,3847.06,3848.11,638448.0
1753642620,3848.11,3850.89,3848.11,3849.82,537402.0
1753642680,3849.82,3850.8,3848.28,3848.28,443148.0
1753642740,3848.28,3848.29,3845.42,3845.43,746588.0
1753642800,3845.43,3848.7,3844.9,3847.22,1663732.0
1753642860,3847.04,3847.42,3844.9,3846.47,454896.0
1753642920,3846.48,3847.57,3843.57,3844.2,549962.0
1753642980,3844.21,3845.9,3842.0,3843.99,1027080.0
1753643040,3843.99,3844.94,3842.1,3842.11,257012.0
1753643100,3842.11,3843.53,3841.23,3841.23,416224.0
1753643160,3841.23,3841.4,3839.05,3841.39,1328758.0
1753643220,3841.39,3841.4,3839.31,3840.69,611564.0
1753643280,3840.31,3846.32,3840.31,3844.56,811098.0
1753643340,3844.56,3846.8,3842.6,3846.8,493776.0
1753643400,3846.59,3851.54,3846.59,3849.46,1543946.0
1753643460,3849.47,3849.47,3845.41,3845.41,474926.0
1753643520,3845.41,3845.41,3842.59,3844.4,504956.0
1753643580,3844.41,3845.56,3843.78,3844.46,279924.0
1753643640,3844.46,3848.55,3844.46,3847.2,345194.0
1753643700,3847.2,3847.2,3844.61,3845.81,458208.0
1753643760,3845.81,3845.81,3841.69,3841.7,347748.0
1753643820,3841.69,3844.83,3840.95,3844.34,750944.0
1753643880,3844.35,3844.9,3842.48,3842.49,173050.0
1753643940,3842.01,3842.8,3841.1,3842.8,405386.0
1753644000,3842.8,3843.2,3841.3,3841.71,321564.0
1753644060,3841.7,3841.71,3836.79,3837.05,2143954.0
1753644120,3837.06,3838.67,3836.35,3838.36,806792.0
1753644180,3838.37,3839.2,3837.17,3838.94,401220.0
1753644240,3838.95,3841.4,3838.93,3840.75,731370.0
1753644300,3840.55,3840.55,3838.07,3838.07,300970.0
1753644360,3838.07,3839.05,3835.0,3835.0,467672.0
1753644420,3835.0,3839.2,3835.0,3839.19,556208.0
1753644480,3839.2,3839.2,3836.0,3836.01,320106.0
1753644540,3836.0,3836.99,3836.0,3836.98,204108.0
1753644600,3836.99,3840.79,3836.98,3840.78,498384.0
1753644660,3840.78,3841.99,3839.0,3839.01,973216.0
1753644720,3839.01,3839.01,3837.8,3838.82,431068.0
1753644780,3839.17,3840.61,3838.2,3838.65,281558.0
1753644840,3838.66,3838.89,3838.0,3838.89,598194.0
1753644900,3838.89,3843.0,3838.89,3840.96,492096.0
1753644960,3840.96,3842.39,3840.96,3841.52,285776.0
1753645020,3841.52,3841.52,3837.48,3839.46,498916.0
1753645080,3839.45,3840.16,3838.2,3838.2,140458.0
1753645140,3838.2,3840.05,3838.08,3838.09,196366.0
1753645200,3838.09,3838.09,3836.09,3836.09,285760.0
1753645260,3836.1,3836.1,3832.58,3833.23,1487232.0
1753645320,3833.22,3833.6,3830.0,3830.54,2055168.0
1753645380,3830.54,3834.2,3830.54,3832.73,972262.0
1753645440,3832.74,3833.98,3832.73,3832.8,275636.0
1753645500,3832.8,3834.63,3832.73,3833.47,440642.0
1753645560,3833.46,3834.03,3831.16,3831.59,490998.0
1753645620,3831.59,3834.65,3831.59,3833.83,249608.0
1753645680,3833.83,3837.36,3833.83,3833.85,958136.0
1753645740,3833.84,3833.84,3831.01,3831.02,479118.0
1753645800,3831.01,3832.49,3827.84,3828.57,1446662.0
1753645860,3828.57,3830.03,3826.67,3826.67,1229672.0
1753645920,3826.67,3828.8,3825.67,3825.67,943464.0
1753645980,3825.74,3827.19,3825.01,3826.54,918232.0
1753646040,3826.54,3829.46,3826.54,3829.26,787202.0
1753646100,3829.26,3829.26,3827.66,3828.41,307580.0
1753646160,3828.4,3829.43,3827.21,3827.21,465068.0
1753646220,3827.21,3828.28,3826.32,3827.93,293058.0
1753646280,3827.93,3828.52,3826.22,3826.22,348216.0
1753646340,3826.23,3827.35,3825.9,3827.34,470276.0
1753646400,3827.35,3828.39,3826.55,3826.55,509798.0
1753646460,3826.55,3831.77,3826.55,3831.08,1405020.0
1753646520,3831.09,3837.12,3831.06,3836.8,1596232.0
1753646580,3836.8,3836.8,3833.23,3833.24,725268.0
1753646640,3833.24,3838.31,3833.24,3837.12,1298660.0
1753646700,3837.01,3840.9,3836.67,3839.26,1517704.0
1753646760,3839.26,3841.1,3838.8,3841.09,550174.0
1753646820,3841.28,3841.4,3838.81,3838.81,527498.0
1753646880,3838.82,3840.66,3837.62,3839.05,901522.0
1753646940,3839.06,3839.06,3835.76,3835.76,383726.0
1753647000,3835.76,3840.24,3835.55,3839.77,694940.0
1753647060,3840.33,3842.36,3840.33,3841.58,644020.0
1753647120,3841.59,3841.59,3840.08,3840.95,316936.0
1753647180,3840.95,3841.16,3837.1,3837.92,1226844.0
1753647240,3837.87,3837.87,3835.4,3835.82,363052.0
1753647300,3835.83,3839.84,3835.39,3838.92,448140.0
1753647360,3838.58,3839.38,3835.01,3835.01,415630.0
1753647420,3834.5,3834.5,3831.71,3832.94,941108.0
1753647480,3832.95,3834.0,3832.81,3833.56,217856.0
1753647540,3833.56,3833.56,3829.53,3829.55,584412.0
1753647600,3829.55,3831.14,3828.8,3828.81,335756.0
1753647660,3828.81,3833.5,3828.66,3833.45,351438.0
1753647720,3833.45,3833.45,3830.6,3832.86,199998.0
1753647780,3832.86,3833.05,3831.44,3831.44,152172.0
1753647840,3831.44,3832.13,3831.2,3831.54,136320.0
1753647900,3831.54,3832.66,3830.37,3831.14,594346.0
1753647960,3831.14,3831.14,3829.01,3829.61,159274.0
1753648020,3829.61,3830.82,3828.67,3830.81,345624.0
1753648080,3830.81,3831.6,3828.72,3831.45,532138.0
1753648140,3831.45,3833.5,3831.45,3832.79,974520.0
1753648200,3833.01,3833.23,3828.12,3829.2,394942.0
1753648260,3829.2,3829.63,3827.62,3827.63,422216.0
1753648320,3827.63,3828.96,3826.82,3828.96,739778.0
1753648380,3828.95,3829.7,3827.9,3828.66,301056.0
1753648440,3828.66,3829.62,3827.28,3828.29,391232.0
1753648500,3828.29,3832.0,3828.29,3829.7,376788.0
1753648560,3829.53,3829.55,3826.66,3828.25,324008.0
1753648620,3828.25,3829.09,3826.32,3827.76,252294.0
1753648680,3827.76,3828.16,3826.22,3826.76,401254.0
1753648740,3826.5,3826.99,3822.51,3824.46,2993952.0
1753648800,3824.46,3825.76,3822.22,3824.89,1284648.0
1753648860,3824.89,3825.9,3824.11,3825.9,315618.0
1753648920,3825.9,3825.9,3825.0,3825.31,128656.0
1753648980,3825.31,3825.32,3822.75,3823.56,443672.0
1753649040,3823.56,3824.77,3823.46,3823.53,265676.0
1753649100,3823.52,3828.66,3823.52,3824.71,603552.0
1753649160,3824.72,3828.47,3824.71,3826.12,256874.0
1753649220,3826.11,3826.7,3825.54,3826.36,516120.0
1753649280,3826.02,3826.35,3824.36,3824.85,700706.0
1753649340,3824.86,3826.63,3822.22,3822.22,1905464.0
1753649400,3822.23,3823.71,3821.11,3821.3,826390.0
1753649460,3820.91,3823.05,3819.6,3821.89,1140532.0
1753649520,3821.89,3822.8,3819.73,3822.25,907376.0
1753649580,3822.26,3822.59,3820.49,3821.38,416082.0
1753649640,3821.38,3822.87,3820.0,3821.06,578092.0
1753649700,3821.06,3822.28,3819.12,3821.44,660792.0
1753649760,3821.44,3823.73,3819.47,3823.32,379880.0
1753649820,3823.32,3823.32,3820.0,3820.64,199900.0
1753649880,3820.65,3821.17,3820.0,3821.01,250914.0
1753649940,3821.01,3822.39,3820.82,3821.34,223146.0
1753650000,3821.34,3824.5,3821.34,3824.0,776254.0
1753650060,3824.0,3827.49,3823.99,3827.49,484254.0
1753650120,3827.67,3828.8,3827.21,3828.79,286126.0
1753650180,3829.05,3829.05,3823.66,3823.67,501570.0
1753650240,3823.67,3825.22,3823.51,3824.01,324628.0
1753650300,3824.02,3824.3,3822.8,3823.07,196862.0
1753650360,3823.07,3824.68,3823.07,3824.0,167494.0
1753650420,3823.99,3824.1,3823.66,3823.69,113614.0
1753650480,3823.69,3825.2,3823.47,3823.68,150812.0
1753650540,3823.68,3824.62,3822.35,3822.35,239442.0
1753650600,3822.35,3823.21,3822.25,3823.21,268380.0
1753650660,3823.2,3824.25,3821.32,3821.68,671614.0
1753650720,3821.68,3821.69,3819.99,3821.05,483412.0
1753650780,3821.04,3823.03,3820.68,3821.11,232248.0
1753650840,3821.16,3822.8,3820.92,3820.92,471796.0
1753650900,3820.93,3821.28,3817.46,3819.13,705818.0
1753650960,3819.47,3822.69,3818.03,3821.34,274138.0
1753651020,3821.35,3823.85,3821.0,3822.26,330018.0
1753651080,3822.26,3824.05,3821.14,3824.05,605404.0
1753651140,3824.05,3825.68,3824.05,3825.05,251470.0
1753651200,3825.49,3825.5,3823.4,3823.4,225252.0
1753651260,3823.41,3824.14,3822.68,3822.68,213914.0
1753651320,3822.68,3823.67,3818.3,3821.56,1254950.0
1753651380,3821.56,3822.1,3821.12,3822.1,224968.0
1753651440,3821.99,3822.85,3820.59,3822.84,404642.0
1753651500,3822.85,3823.95,3822.84,3823.55,110944.0
1753651560,3823.55,3823.99,3823.0,3823.01,366966.0
1753651620,3823.0,3823.56,3821.66,3821.67,674958.0
1753651680,3821.66,3823.4,3820.97,3820.97,372174.0
1753651740,3820.98,3826.57,3820.98,3826.56,562710.0
1753651800,3826.56,3830.25,3825.99,3830.24,1672556.0
1753651860,3830.24,3830.74,3826.16,3826.16,839818.0
1753651920,3826.15,3828.0,3824.93,3827.34,788858.0
1753651980,3827.35,3828.01,3826.9,3826.91,201690.0
1753652040,3826.9,3826.91,3824.24,3825.76,823992.0
1753652100,3826.53,3826.91,3824.92,3824.93,297926.0
1753652160,3824.92,3824.93,3823.28,3823.28,248028.0
1753652220,3823.19,3823.19,3821.66,3821.67,458296.0
1753652280,3821.67,3821.67,3817.91,3817.91,1104292.0
1753652340,3817.92,3819.2,3814.7,3814.99,1901778.0
1753652400,3815.24,3820.47,3815.24,3819.26,969462.0
1753652460,3819.26,3821.53,3817.21,3817.73,827484.0
1753652520,3817.72,3818.47,3817.03,3817.03,397726.0
1753652580,3817.03,3819.37,3816.87,3819.37,607276.0
1753652640,3819.37,3821.08,3818.63,3819.2,317352.0
1753652700,3819.19,3825.63,3819.0,3825.49,556136.0
1753652760,3825.47,3825.49,3822.38,3822.38,289986.0
1753652820,3822.38,3826.0,3822.38,3825.85,375424.0
1753652880,3825.86,3827.81,3825.85,3826.73,657306.0
1753652940,3826.73,3830.84,3826.29,3830.83,469396.0
1753653000,3830.83,3831.0,3830.43,3830.44,734764.0
1753653060,3830.43,3832.39,3830.38,3832.25,922244.0
1753653120,3832.24,3832.25,3830.75,3831.35,637392.0
1753653180,3831.34,3831.35,3831.33,3831.35,237556.0
1753653240,3831.34,3833.66,3831.34,3832.86,396576.0
1753653300,3832.85,3832.86,3832.8,3832.8,382702.0
1753653360,3832.81,3834.38,3832.8,3834.38,264600.0
1753653420,3834.13,3838.74,3833.68,3837.89,1653790.0
1753653480,3837.9,3839.36,3837.12,3837.37,1353508.0
1753653540,3837.37,3837.37,3834.2,3835.37,880380.0
1753653600,3835.37,3841.4,3834.52,3838.38,3343742.0
1753653660,3838.38,3840.38,3838.38,3840.1,1005996.0
1753653720,3840.1,3841.83,3836.6,3840.0,2584954.0
1753653780,3839.84,3841.61,3838.0,3838.0,1165508.0
1753653840,3838.0,3843.27,3837.51,3839.26,1970184.0
1753653900,3839.26,3842.35,3838.43,3842.19,994274.0
1753653960,3842.18,3844.53,3842.17,3842.8,1330752.0
1753654020,3843.14,3845.85,3843.14,3845.85,1458484.0
1753654080,3845.13,3847.21,3843.25,3847.21,1880644.0
1753654140,3847.2,3849.72,3845.3,3847.2,1894550.0
1753654200,3847.2,3848.59,3847.2,3847.92,1030642.0
1753654260,3847.92,3849.61,3842.3,3842.3,1078794.0
1753654320,3842.11,3848.6,3841.41,3847.97,661948.0
1753654380,3848.31,3855.22,3848.31,3854.82,3402960.0
1753654440,3854.73,3854.73,3852.2,3854.44,1366922.0
1753654500,3854.63,3857.96,3852.51,3852.52,1643240.0
1753654560,3852.52,3852.6,3845.42,3845.64,1208388.0
1753654620,3845.06,3846.78,3841.11,3846.18,1368348.0
1753654680,3846.18,3849.48,3843.24,3843.81,838806.0
1753654740,3843.32,3849.79,3842.81,3847.58,861820.0
1753654800,3847.58,3852.94,3847.21,3851.83,552244.0
1753654860,3851.82,3852.69,3848.75,3848.75,641652.0
1753654920,3848.76,3851.69,3848.75,3851.06,382326.0
1753654980,3851.06,3851.66,3849.4,3851.33,416984.0
1753655040,3851.34,3855.16,3851.21,3854.69,681920.0
1753655100,3854.7,3854.99,3852.0,3854.99,766872.0
1753655160,3855.37,3855.37,3853.27,3854.92,707710.0
1753655220,3854.92,3859.24,3854.8,3857.42,1588778.0
1753655280,3858.21,3858.88,3855.24,3856.14,734382.0
1753655340,3856.15,3856.15,3853.08,3854.34,747142.0
1753655400,3854.34,3855.7,3849.44,3850.17,793964.0
1753655460,3850.17,3851.99,3848.41,3851.06,455266.0
1753655520,3851.06,3854.2,3849.64,3853.77,414118.0
1753655580,3853.77,3854.38,3851.51,3854.01,456778.0
1753655640,3853.72,3853.72,3848.7,3851.67,1491062.0
1753655700,3851.68,3853.9,3851.11,3853.4,510530.0
1753655760,3853.33,3858.0,3852.9,3857.99,1087154.0
1753655820,3857.99,3862.72,3857.0,3862.08,2070886.0
1753655880,3862.08,3863.48,3860.1,3863.48,1560590.0
1753655940,3863.48,3864.8,3862.86,3864.79,1545638.0
1753656000,3864.79,3864.79,3863.22,3863.93,900268.0
1753656060,3863.93,3863.93,3860.0,3863.31,2166690.0
1753656120,3863.13,3866.84,3862.51,3866.66,2443724.0
1753656180,3866.66,3873.4,3866.65,3872.78,7415180.0
1753656240,3872.81,3874.0,3870.55,3873.24,3942236.0
1753656300,3872.47,3874.0,3861.2,3861.2,4051786.0
1753656360,3861.05,3873.22,3861.05,3872.36,2723864.0
1753656420,3872.37,3874.99,3868.0,3868.0,2774710.0
1753656480,3868.01,3874.7,3867.7,3874.7,1603090.0
1753656540,3874.7,3879.3,3870.0,3870.01,4906352.0
1753656600,3870.01,3870.72,3867.7,3869.23,979940.0
1753656660,3869.23,3870.89,3863.9,3866.36,1173584.0
1753656720,3865.74,3870.85,3863.15,3870.61,1350254.0
1753656780,3870.6,3870.61,3862.69,3862.69,1920770.0
1753656840,3862.7,3865.05,3860.1,3863.16,2149454.0
1753656900,3863.35,3868.18,3863.35,3864.09,989194.0
1753656960,3864.09,3864.56,3857.11,3862.2,2315948.0
1753657020,3862.21,3863.76,3860.84,3860.84,1061434.0
1753657080,3860.85,3863.0,3859.4,3862.99,1442304.0
1753657140,3862.99,3865.16,3861.02,3863.1,868842.0
1753657200,3863.1,3863.73,3858.01,3858.42,1979154.0
1753657260,3858.42,3859.73,3852.52,3855.65,2947142.0
1753657320,3855.5,3856.2,3849.01,3849.3,2261804.0
1753657380,3849.07,3856.86,3848.6,3853.82,4345400.0
1753657440,3853.82,3854.71,3851.46,3852.78,1226798.0
1753657500,3852.78,3853.0,3848.01,3853.0,1249532.0
1753657560,3853.59,3854.55,3850.69,3851.42,952652.0
1753657620,3850.94,3854.4,3850.94,3854.4,377472.0
1753657680,3854.23,3854.23,3850.64,3851.25,1001134.0
1753657740,3851.25,3851.25,3846.9,3849.16,1570552.0
1753657800,3849.01,3849.99,3842.3,3842.3,2189778.0
1753657860,3842.31,3843.61,3840.23,3842.17,1848776.0
1753657920,3841.49,3844.09,3839.61,3840.14,2030160.0
1753657980,3839.6,3843.17,3838.0,3840.61,1774090.0
1753658040,3841.13,3843.13,3840.38,3841.8,1391496.0
1753658100,3841.79,3846.6,3841.79,3844.87,1430642.0
1753658160,3845.37,3845.37,3839.6,3839.61,1341696.0
1753658220,3839.76,3844.48,3839.6,3843.86,1320728.0
1753658280,3843.86,3848.99,3843.86,3846.42,1282614.0
1753658340,3846.42,3846.96,3842.22,3844.89,620312.0
1753658400,3844.89,3849.5,3844.62,3848.79,554916.0
1753658460,3848.79,3851.65,3847.42,3848.06,1506158.0
1753658520,3848.06,3854.18,3848.02,3850.74,2376564.0
1753658580,3851.11,3856.92,3849.56,3854.95,1473962.0
1753658640,3854.95,3861.56,3854.43,3858.86,2402108.0
1753658700,3858.65,3860.0,3858.2,3858.46,557998.0
1753658760,3858.45,3860.0,3857.82,3858.62,681184.0
1753658820,3858.62,3860.0,3856.93,3860.0,1132846.0
1753658880,3859.99,3861.3,3858.61,3859.19,718698.0
1753658940,3859.19,3859.4,3855.8,3858.15,357194.0
1753659000,3858.91,3859.8,3857.82,3857.82,414208.0
1753659060,3857.82,3857.82,3851.08,3851.28,1161754.0
1753659120,3851.27,3851.28,3849.0,3849.58,1060014.0
1753659180,3849.85,3855.8,3849.85,3854.31,721500.0
1753659240,3854.32,3855.0,3851.14,3851.27,262022.0
1753659300,3850.67,3854.0,3850.67,3850.92,520956.0
1753659360,3850.92,3855.0,3850.18,3855.0,479296.0
1753659420,3855.0,3858.89,3855.0,3857.81,1081420.0
1753659480,3857.81,3861.0,3856.62,3861.0,506460.0
1753659540,3860.99,3863.0,3860.01,3860.02,1428218.0
1753659600,3860.02,3860.99,3858.2,3859.68,598880.0
1753659660,3859.68,3861.78,3858.28,3861.03,544328.0
1753659720,3861.02,3863.19,3860.1,3863.19,1036138.0
1753659780,3863.19,3864.34,3861.56,3863.87,992608.0
1753659840,3863.39,3864.99,3860.1,3860.93,554544.0
1753659900,3860.92,3861.02,3859.06,3860.43,435420.0
1753659960,3860.42,3862.21,3859.46,3862.21,373058.0
1753660020,3862.21,3862.21,3860.15,3861.99,365852.0
1753660080,3861.99,3862.92,3860.85,3860.86,523122.0
1753660140,3860.86,3862.0,3859.5,3861.99,518116.0
1753660200,3861.99,3866.9,3861.99,3864.32,2173870.0
1753660260,3864.31,3869.6,3863.35,3869.6,2139390.0
1753660320,3869.59,3869.6,3865.75,3865.75,786668.0
1753660380,3865.73,3868.4,3864.6,3867.87,726496.0
1753660440,3868.05,3871.5,3867.84,3870.46,1522502.0
1753660500,3869.99,3872.0,3869.99,3872.0,1146706.0
1753660560,3871.99,3875.0,3870.23,3872.8,2853878.0
1753660620,3872.88,3875.0,3872.8,3874.9,771682.0
1753660680,3874.91,3874.91,3871.82,3871.82,967910.0
1753660740,3871.83,3872.71,3870.21,3871.48,642940.0
1753660800,3871.48,3872.21,3864.37,3866.58,1789058.0
1753660860,3866.58,3868.77,3864.83,3867.84,2105766.0
1753660920,3867.84,3870.19,3865.87,3865.87,1357296.0
1753660980,3865.8,3866.73,3864.0,3865.92,876374.0
1753661040,3865.92,3865.93,3862.87,3864.62,1601726.0
1753661100,3864.62,3865.5,3863.07,3865.27,537990.0
1753661160,3865.27,3866.5,3863.01,3866.16,690634.0
1753661220,3866.16,3866.16,3863.37,3864.66,522140.0
1753661280,3864.66,3867.89,3863.01,3866.26,520942.0
1753661340,3866.03,3866.91,3863.36,3865.01,832882.0
1753661400,3865.0,3865.01,3859.99,3860.5,1918976.0
1753661460,3860.51,3863.0,3858.66,3863.0,1179640.0
1753661520,3862.99,3867.28,3862.99,3866.48,1219810.0
1753661580,3866.47,3877.2,3865.93,3877.19,2032224.0
1753661640,3877.39,3881.05,3875.3,3880.86,5287072.0
1753661700,3880.99,3883.71,3874.04,3882.92,2731982.0
1753661760,3882.57,3882.57,3875.73,3878.67,8778872.0
1753661820,3878.38,3880.96,3877.72,3878.54,2612260.0
1753661880,3878.81,3879.22,3875.3,3876.73,1119888.0
1753661940,3876.73,3885.62,3876.73,3884.34,4468748.0
1753662000,3884.27,3884.27,3877.22,3879.99,6147700.0
1753662060,3880.0,3881.83,3874.79,3875.54,1843718.0
1753662120,3875.74,3877.2,3870.01,3877.2,2780382.0
1753662180,3877.14,3879.78,3873.1,3876.73,1191528.0
1753662240,3876.74,3881.35,3876.74,3881.35,1241894.0
1753662300,3881.34,3883.58,3879.42,3882.78,1144016.0
1753662360,3882.8,3886.0,3877.4,3878.48,1943512.0
1753662420,3879.0,3883.19,3877.2,3883.0,1129972.0
1753662480,3882.99,3885.77,3880.54,3885.77,934038.0
1753662540,3885.79,3885.85,3883.95,3884.39,804160.0
1753662600,3883.84,3884.99,3879.84,3882.57,1806218.0
1753662660,3882.57,3883.99,3876.7,3880.74,1470322.0
1753662720,3881.0,3881.62,3875.99,3875.99,858558.0
1753662780,3876.0,3881.0,3872.64,3881.0,1900662.0
1753662840,3881.25,3883.99,3879.76,3880.99,1153594.0
1753662900,3880.96,3881.05,3878.21,3880.37,969582.0
1753662960,3879.95,3880.34,3876.33,3878.2,611244.0
1753663020,3878.2,3879.07,3873.2,3874.48,1102774.0
1753663080,3874.26,3874.94,3870.86,3871.18,1222504.0
1753663140,3870.85,3874.55,3868.4,3873.55,2333584.0
1753663200,3873.55,3873.55,3869.17,3871.14,1354886.0
1753663260,3871.13,3872.0,3869.6,3869.6,526056.0
1753663320,3869.17,3871.82,3868.14,3870.72,890452.0
1753663380,3870.73,3871.42,3864.7,3864.71,946014.0
1753663440,3864.7,3866.43,3864.0,3864.15,1460422.0
1753663500,3864.16,3868.9,3861.2,3862.13,3167596.0
1753663560,3861.92,3863.0,3855.47,3863.0,4007148.0
1753663620,3863.54,3864.8,3859.25,3859.25,1417500.0
1753663680,3859.25,3861.2,3857.36,3857.37,1420564.0
1753663740,3857.37,3859.03,3856.39,3856.76,1128104.0
1753663800,3856.77,3858.2,3855.46,3856.15,1211810.0
1753663860,3856.16,3856.64,3853.84,3855.9,1600090.0
1753663920,3855.9,3861.8,3855.9,3860.22,1599396.0
1753663980,3860.22,3867.38,3860.22,3867.14,1602536.0
1753664040,3867.14,3870.99,3864.84,3868.0,1819374.0
1753664100,3868.01,3872.46,3866.4,3872.46,1880878.0
1753664160,3872.46,3872.46,3866.39,3867.65,1246284.0
1753664220,3867.65,3867.97,3865.78,3866.17,939068.0
1753664280,3866.17,3866.17,3864.01,3865.55,1063600.0
1753664340,3865.55,3865.6,3860.24,3860.24,454306.0
1753664400,3860.24,3861.85,3856.51,3856.72,1043454.0
1753664460,3856.95,3857.92,3855.01,3855.99,956910.0
1753664520,3855.98,3856.07,3851.05,3851.44,2859920.0
1753664580,3851.91,3854.0,3850.6,3853.99,2107432.0
1753664640,3854.0,3854.0,3849.06,3849.99,1605448.0
1753664700,3849.99,3851.65,3848.6,3849.96,1627110.0
1753664760,3849.96,3849.96,3847.84,3847.99,1183732.0
1753664820,3847.99,3850.37,3847.25,3850.35,1324968.0
1753664880,3850.36,3851.69,3848.18,3851.69,969254.0
1753664940,3851.86,3865.75,3850.42,3861.12,4008988.0
1753665000,3861.14,3863.58,3854.77,3856.69,2079610.0
1753665060,3856.69,3856.69,3850.75,3850.75,1188998.0
1753665120,3850.75,3852.66,3849.11,3850.5,943052.0
1753665180,3850.5,3852.34,3850.0,3850.0,479414.0
1753665240,3850.01,3851.27,3850.0,3851.26,569456.0
1753665300,3851.26,3852.14,3848.94,3851.88,1194240.0
1753665360,3851.87,3856.0,3851.65,3855.99,1017956.0
1753665420,3856.25,3856.44,3853.35,3853.87,849734.0
1753665480,3854.39,3856.99,3852.0,3856.04,1358634.0
1753665540,3856.04,3857.17,3855.13,3856.32,312522.0
1753665600,3856.32,3861.2,3856.32,3856.81,1643306.0
1753665660,3857.28,3860.0,3852.81,3859.09,2028992.0
1753665720,3859.33,3863.59,3859.33,3861.19,1103118.0
1753665780,3861.2,3863.0,3858.94,3860.24,2568154.0
1753665840,3860.37,3860.4,3856.63,3856.63,1124150.0
1753665900,3856.63,3856.63,3853.0,3854.59,2264152.0
1753665960,3855.2,3855.62,3852.0,3852.35,898344.0
1753666020,3852.99,3856.45,3852.86,3856.45,313760.0
1753666080,3856.44,3857.54,3855.69,3856.49,617370.0
1753666140,3856.49,3860.1,3856.42,3858.71,644786.0
1753666200,3858.71,3858.71,3854.4,3856.01,704484.0
1753666260,3856.01,3856.01,3852.26,3853.0,882220.0
1753666320,3852.99,3853.58,3851.3,3852.07,771966.0
1753666380,3852.01,3852.01,3850.0,3850.72,812376.0
1753666440,3850.99,3850.99,3849.05,3849.59,899712.0
1753666500,3849.98,3850.86,3849.0,3849.0,783168.0
1753666560,3849.0,3851.29,3849.0,3849.34,963706.0
1753666620,3849.33,3850.2,3849.0,3850.2,381926.0
1753666680,3850.19,3850.84,3848.26,3848.26,508398.0
1753666740,3848.55,3849.41,3846.81,3847.49,2460596.0
1753666800,3847.49,3848.23,3846.18,3846.18,782852.0
1753666860,3846.18,3846.92,3845.77,3845.78,589836.0
1753666920,3845.77,3847.56,3845.57,3845.6,1468862.0
1753666980,3845.61,3846.51,3845.36,3845.37,977944.0
1753667040,3845.37,3848.86,3845.36,3848.23,1272048.0
1753667100,3848.23,3848.23,3846.37,3847.69,412508.0
1753667160,3847.69,3847.69,3843.73,3844.11,2427424.0
1753667220,3844.1,3845.9,3843.53,3843.56,939270.0
1753667280,3843.92,3848.65,3843.57,3848.24,2677216.0
1753667340,3848.24,3850.96,3848.08,3848.09,1059278.0
1753667400,3848.08,3848.25,3846.06,3846.44,266690.0
1753667460,3846.44,3846.44,3843.53,3843.54,555242.0
1753667520,3843.54,3845.6,3843.54,3845.6,413232.0
1753667580,3845.6,3846.29,3844.34,3845.32,403898.0
1753667640,3845.31,3846.43,3844.65,3844.92,372620.0
1753667700,3844.93,3845.6,3843.53,3843.65,577068.0
1753667760,3843.54,3845.11,3843.12,3845.11,1461558.0
1753667820,3845.1,3845.94,3844.14,3845.61,1009062.0
1753667880,3845.62,3848.6,3845.61,3848.5,477564.0
1753667940,3848.59,3849.91,3848.0,3848.66,1028800.0
1753668000,3848.66,3848.66,3845.0,3846.46,559976.0
1753668060,3846.46,3849.02,3843.2,3849.01,1746282.0
1753668120,3849.02,3849.33,3842.3,3845.76,4466324.0
1753668180,3845.75,3845.76,3844.0,3845.07,466812.0
1753668240,3845.06,3845.32,3844.02,3844.86,406234.0
1753668300,3844.46,3844.46,3841.89,3841.9,1361634.0
1753668360,3841.9,3844.46,3841.69,3842.45,1178696.0
1753668420,3842.17,3843.81,3842.01,3843.81,480346.0
1753668480,3843.99,3845.25,3842.25,3843.0,644838.0
1753668540,3843.0,3845.03,3842.58,3844.94,849252.0
1753668600,3844.95,3849.99,3844.94,3849.02,641298.0
1753668660,3849.01,3855.85,3849.01,3853.03,4910966.0
1753668720,3853.03,3854.87,3851.66,3854.87,873772.0
1753668780,3854.86,3858.45,3854.24,3858.45,1921218.0
1753668840,3858.29,3858.29,3855.14,3855.67,649862.0
1753668900,3855.51,3859.0,3855.21,3859.0,1370918.0
1753668960,3858.99,3860.0,3858.95,3859.93,799018.0
1753669020,3859.99,3865.93,3859.51,3865.56,2429662.0
1753669080,3865.57,3866.6,3862.31,3864.46,1477610.0
1753669140,3864.47,3864.58,3862.45,3864.12,708454.0
1753669200,3864.22,3864.57,3860.62,3863.49,2622622.0
1753669260,3863.39,3864.04,3860.1,3860.11,742592.0
1753669320,3860.11,3861.85,3859.56,3860.96,883048.0
1753669380,3860.96,3861.95,3860.96,3861.63,277196.0
1753669440,3861.62,3861.89,3860.79,3861.89,294192.0
1753669500,3861.89,3866.5,3861.68,3866.5,875220.0
1753669560,3866.59,3868.0,3863.9,3867.99,954260.0
1753669620,3868.0,3871.15,3867.24,3870.91,2336596.0
1753669680,3870.9,3874.66,3870.31,3871.15,2699120.0
1753669740,3870.9,3874.0,3870.49,3873.89,1321802.0
1753669800,3873.9,3877.99,3871.14,3876.68,2049756.0
1753669860,3876.69,3895.94,3876.68,3895.74,21045228.0
1753669920,3895.75,3897.0,3892.01,3896.69,6750676.0
1753669980,3896.69,3905.0,3892.29,3894.3,20083882.0
1753670040,3894.28,3903.08,3894.28,3900.29,6037554.0
1753670100,3900.73,3905.0,3897.2,3899.61,5243882.0
1753670160,3898.2,3902.83,3897.34,3902.83,3108364.0
1753670220,3902.99,3906.89,3895.81,3900.32,6685308.0
1753670280,3899.95,3899.95,3882.56,3887.3,11998024.0
1753670340,3887.43,3888.31,3884.19,3884.99,3849960.0
1753670400,3884.99,3890.25,3883.98,3890.25,4312886.0
1753670460,3890.5,3890.99,3885.26,3886.72,4901366.0
1753670520,3886.72,3891.8,3886.72,3891.79,1105184.0
1753670580,3892.0,3894.0,3887.69,3888.38,4016468.0
1753670640,3888.38,3889.94,3887.25,3889.17,1224600.0
1753670700,3889.17,3892.34,3888.61,3890.2,1080902.0
1753670760,3890.2,3897.65,3890.2,3892.85,2406642.0
1753670820,3892.85,3892.94,3886.83,3887.29,2409144.0
1753670880,3887.24,3888.6,3886.07,3888.6,783942.0
1753670940,3888.75,3889.81,3881.26,3884.63,3254034.0
1753671000,3884.62,3886.0,3884.0,3885.99,2019890.0
1753671060,3885.99,3885.99,3881.2,3881.21,1281220.0
1753671120,3881.21,3882.21,3880.0,3880.42,1853300.0
1753671180,3880.42,3881.53,3880.0,3880.36,1238102.0
1753671240,3880.37,3886.46,3880.36,3880.38,2788268.0
1753671300,3880.38,3881.7,3879.3,3881.28,1207910.0
1753671360,3881.28,3885.48,3880.5,3883.63,1292770.0
1753671420,3883.33,3884.47,3880.66,3881.68,1548642.0
1753671480,3881.69,3884.79,3881.32,3884.79,597516.0
1753671540,3884.79,3885.5,3882.44,3884.95,803102.0
1753671600,3884.95,3887.29,3884.95,3885.92,1190418.0
1753671660,3885.93,3888.0,3884.6,3887.47,1107868.0
1753671720,3887.47,3892.4,3886.5,3892.4,1661274.0
1753671780,3892.4,3892.89,3887.77,3889.7,2105842.0
1753671840,3889.71,3889.75,3887.47,3887.99,755318.0
1753671900,3887.99,3888.55,3886.41,3886.42,550666.0
1753671960,3886.41,3886.85,3884.35,3886.85,762846.0
1753672020,3886.84,3886.84,3883.3,3886.62,728086.0
1753672080,3886.63,3886.84,3885.24,3886.54,521568.0
1753672140,3886.83,3886.84,3882.93,3883.31,1398072.0
1753672200,3883.31,3883.51,3879.1,3879.47,1364008.0
1753672260,3879.47,3880.73,3878.01,3878.24,2033486.0
1753672320,3878.23,3878.24,3875.02,3877.72,2436914.0
1753672380,3877.72,3879.02,3876.28,3877.72,1303666.0
1753672440,3877.71,3879.2,3877.49,3879.2,503004.0
1753672500,3879.19,3879.65,3877.71,3879.16,776278.0
1753672560,3879.45,3884.32,3879.2,3884.26,967116.0
1753672620,3884.26,3884.26,3878.46,3878.46,334854.0
1753672680,3878.47,3878.47,3876.01,3877.49,619102.0
1753672740,3877.7,3878.9,3877.2,3878.9,934102.0
1753672800,3878.9,3879.2,3874.0,3874.01,1489390.0
1753672860,3874.01,3876.61,3874.01,3875.01,951702.0
1753672920,3875.01,3875.35,3874.58,3874.77,370482.0
1753672980,3874.77,3876.0,3873.17,3874.96,1842194.0
1753673040,3874.97,3876.12,3874.26,3876.12,469990.0
1753673100,3876.12,3876.28,3873.8,3875.42,621562.0
1753673160,3875.44,3875.98,3872.75,3872.75,655730.0
1753673220,3872.75,3872.75,3871.0,3871.2,1728902.0
1753673280,3871.01,3872.68,3870.0,3871.44,2144808.0
1753673340,3871.44,3873.4,3870.06,3870.28,2260114.0
1753673400,3870.27,3872.68,3869.92,3872.68,1526920.0
1753673460,3872.67,3874.26,3872.34,3873.15,991230.0
1753673520,3873.15,3875.3,3873.15,3874.03,767132.0
1753673580,3874.03,3875.18,3873.95,3873.95,529014.0
1753673640,3873.96,3875.29,3873.92,3873.92,567030.0
1753673700,3873.92,3875.86,3872.55,3875.45,874014.0
1753673760,3875.44,3875.99,3873.4,3873.4,436378.0
1753673820,3873.34,3877.08,3873.34,3876.0,555404.0
1753673880,3875.99,3878.5,3873.57,3873.58,674710.0
1753673940,3873.57,3873.57,3871.02,3871.02,402704.0
1753674000,3871.01,3872.83,3870.86,3872.82,542388.0
1753674060,3872.83,3872.83,3868.62,3868.69,1769136.0
1753674120,3868.64,3869.47,3868.1,3868.71,1358206.0
1753674180,3868.71,3869.0,3868.35,3868.35,838824.0
1753674240,3868.35,3869.25,3867.0,3867.22,1336756.0
1753674300,3867.31,3870.31,3866.86,3869.66,955912.0
1753674360,3869.31,3871.47,3868.91,3871.46,806206.0
1753674420,3871.47,3871.49,3869.52,3871.49,1297254.0
1753674480,3871.33,3872.52,3870.45,3872.42,755324.0
1753674540,3872.22,3874.55,3872.16,3874.54,828588.0
1753674600,3874.54,3874.87,3872.88,3872.88,900498.0
1753674660,3872.89,3873.11,3871.51,3872.1,727154.0
1753674720,3871.85,3873.0,3871.51,3873.0,509130.0
1753674780,3873.0,3875.0,3872.99,3873.01,780858.0
1753674840,3873.01,3874.2,3873.0,3874.2,530548.0
1753674900,3874.2,3875.16,3873.76,3874.32,1116804.0
1753674960,3874.32,3875.77,3874.1,3874.11,579506.0
1753675020,3874.1,3877.15,3874.1,3875.58,1843586.0
1753675080,3875.59,3878.29,3874.11,3877.52,1917698.0
1753675140,3877.52,3878.85,3877.51,3878.5,670208.0
1753675200,3878.51,3878.62,3877.56,3878.39,1991236.0
1753675260,3878.39,3882.89,3878.39,3882.89,1366162.0
1753675320,3882.9,3885.91,3880.92,3881.01,2298086.0
1753675380,3880.93,3882.0,3879.1,3881.63,1270532.0
1753675440,3881.63,3884.56,3881.63,3884.14,706992.0
1753675500,3884.14,3885.64,3880.0,3880.0,1546974.0
1753675560,3880.36,3882.0,3880.0,3881.4,427738.0
1753675620,3881.4,3881.88,3878.48,3879.21,523368.0
1753675680,3879.24,3879.8,3876.26,3876.26,596066.0
1753675740,3876.01,3877.35,3874.62,3874.63,741012.0
1753675800,3874.41,3875.47,3872.1,3872.3,1139322.0
1753675860,3872.3,3874.22,3872.19,3873.66,472216.0
1753675920,3873.66,3873.92,3871.68,3871.77,396694.0
1753675980,3872.28,3873.0,3871.51,3872.03,360820.0
1753676040,3872.04,3872.7,3870.95,3870.95,428632.0
1753676100,3870.8,3870.8,3869.31,3869.4,985384.0
1753676160,3869.4,3870.5,3868.69,3869.64,1025994.0
1753676220,3869.64,3870.4,3867.11,3867.12,1783756.0
1753676280,3867.12,3867.97,3867.08,3867.83,1061670.0
1753676340,3867.83,3869.53,3867.38,3868.44,660312.0
1753676400,3868.45,3870.0,3867.5,3867.51,850304.0
1753676460,3867.51,3868.39,3867.0,3867.97,448536.0
1753676520,3868.3,3869.2,3867.31,3869.19,613402.0
1753676580,3869.19,3869.5,3867.6,3867.61,576430.0
1753676640,3867.6,3870.97,3867.6,3870.82,610010.0
1753676700,3870.82,3872.0,3870.0,3871.97,725084.0
1753676760,3871.97,3876.84,3871.92,3874.45,951298.0
1753676820,3874.52,3879.88,3874.47,3879.48,2483326.0
1753676880,3879.48,3879.48,3876.89,3877.84,378450.0
1753676940,3877.84,3880.76,3877.83,3879.0,788684.0
1753677000,3879.0,3879.0,3875.91,3877.51,652490.0
1753677060,3877.51,3878.27,3876.0,3876.01,485336.0
1753677120,3876.01,3876.01,3874.82,3874.82,283724.0
1753677180,3874.75,3874.75,3873.32,3874.19,512282.0
1753677240,3874.2,3879.94,3874.19,3878.31,519616.0
1753677300,3878.31,3878.31,3874.0,3874.0,722982.0
1753677360,3874.0,3878.03,3874.0,3877.37,497370.0
1753677420,3877.37,3877.88,3877.12,3877.85,294938.0
1753677480,3877.86,3881.0,3877.86,3880.68,720602.0
1753677540,3880.26,3881.4,3879.53,3880.16,1027964.0
1753677600,3880.15,3882.42,3880.15,3881.86,382752.0
1753677660,3881.87,3893.86,3881.86,3892.44,7749564.0
1753677720,3892.99,3902.3,3890.21,3900.14,5702906.0
1753677780,3900.18,3900.18,3894.48,3894.67,3347082.0
1753677840,3894.68,3900.63,3894.3,3897.35,7524850.0
1753677900,3897.34,3899.78,3895.65,3897.38,2130544.0
1753677960,3897.84,3898.2,3895.21,3895.6,1563424.0
1753678020,3895.55,3895.55,3893.6,3895.37,2920256.0
1753678080,3895.38,3900.71,3894.14,3900.36,3095954.0
1753678140,3900.36,3902.21,3897.82,3901.85,2298384.0
1753678200,3901.65,3904.13,3897.89,3898.08,4006418.0
1753678260,3898.09,3899.42,3897.53,3899.42,709736.0
1753678320,3899.65,3901.63,3899.65,3901.62,2022706.0
1753678380,3901.63,3901.63,3898.66,3900.0,1134216.0
1753678440,3900.0,3900.6,3899.39,3899.73,689408.0
1753678500,3899.73,3899.91,3895.93,3897.03,1014836.0
1753678560,3897.04,3898.53,3896.72,3896.72,1060744.0
1753678620,3896.72,3899.85,3896.28,3899.84,936956.0
1753678680,3899.85,3900.8,3899.77,3900.38,1123198.0
1753678740,3900.38,3901.63,3900.38,3901.21,836594.0
1753678800,3901.21,3903.0,3900.0,3902.99,2049910.0
1753678860,3902.99,3903.19,3900.99,3901.96,1128192.0
1753678920,3902.16,3903.99,3901.46,3903.99,1384966.0
1753678980,3903.99,3904.48,3901.22,3901.54,1558248.0
1753679040,3901.53,3901.54,3899.27,3900.5,1564682.0
1753679100,3900.51,3903.0,3900.5,3900.98,751926.0
1753679160,3900.97,3902.6,3900.0,3902.6,881734.0
1753679220,3902.59,3905.71,3902.59,3905.7,2248744.0
1753679280,3905.29,3908.0,3904.56,3908.0,2458214.0
1753679340,3908.15,3908.51,3904.84,3907.01,2736066.0
1753679400,3907.27,3913.87,3906.96,3912.25,7668380.0
1753679460,3911.8,3914.43,3911.69,3914.18,2624004.0
1753679520,3914.18,3918.8,3913.01,3918.79,9365936.0
1753679580,3918.79,3922.48,3916.49,3919.45,10716420.0
1753679640,3919.61,3921.93,3919.03,3920.64,2693526.0
1753679700,3920.63,3927.45,3920.63,3927.26,9334832.0
1753679760,3927.45,3934.99,3927.44,3934.99,13222376.0
1753679820,3934.99,3934.99,3933.01,3933.88,5390294.0
1753679880,3933.87,3933.87,3927.36,3930.14,5540410.0
1753679940,3930.01,3932.55,3930.01,3930.92,2976792.0
1753680000,3930.92,3934.93,3930.54,3934.93,4463340.0
1753680060,3934.92,3937.93,3932.18,3936.45,5524582.0
1753680120,3936.45,3937.5,3930.63,3930.63,3597524.0
1753680180,3930.09,3931.74,3926.87,3927.99,2719778.0
1753680240,3927.99,3936.59,3927.99,3932.61,4364478.0
1753680300,3932.61,3932.61,3927.99,3930.81,2691764.0
1753680360,3930.81,3934.16,3929.82,3934.05,883016.0
1753680420,3934.05,3938.59,3934.04,3938.59,3865214.0
1753680480,3938.0,3939.08,3934.31,3937.99,3695036.0
1753680540,3938.39,3940.34,3937.0,3938.18,3396616.0
1753680600,3938.01,3938.71,3935.54,3935.64,2496362.0
1753680660,3935.64,3935.65,3930.39,3931.97,2454016.0
1753680720,3931.42,3937.92,3931.42,3936.3,3136468.0
1753680780,3936.3,3937.44,3934.71,3935.22,1911862.0
1753680840,3935.27,3937.99,3931.75,3935.99,4132604.0
1753680900,3936.16,3936.29,3931.1,3931.64,1331066.0
1753680960,3931.92,3935.27,3929.6,3929.84,3121278.0
1753681020,3930.0,3930.86,3926.26,3927.75,4842568.0
1753681080,3927.88,3931.75,3927.03,3931.75,3708178.0
1753681140,3931.75,3931.75,3924.0,3924.01,3751464.0
1753681200,3924.01,3929.32,3922.77,3928.47,3435452.0
1753681260,3928.47,3930.2,3927.35,3929.45,2277132.0
1753681320,3929.5,3934.92,3929.5,3934.2,1981976.0
1753681380,3934.2,3937.55,3934.07,3934.08,2073790.0
1753681440,3934.31,3934.56,3933.0,3934.22,783248.0
1753681500,3934.22,3934.93,3931.76,3931.94,1265116.0
1753681560,3931.94,3931.94,3928.49,3929.75,1817784.0
1753681620,3929.76,3932.34,3929.27,3932.14,1773516.0
1753681680,3931.79,3934.76,3929.0,3934.76,1233340.0
1753681740,3934.81,3936.69,3933.54,3936.69,1325022.0
1753681800,3936.69,3936.69,3935.16,3935.4,1496362.0
1753681860,3935.39,3936.8,3935.03,3936.54,788254.0
1753681920,3936.55,3936.72,3935.27,3935.76,936930.0
1753681980,3935.46,3940.81,3935.2,3938.9,5537744.0
1753682040,3939.01,3939.44,3936.67,3937.22,1082588.0
1753682100,3937.22,3937.7,3936.27,3937.09,994350.0
1753682160,3937.27,3937.41,3936.28,3936.28,589748.0
1753682220,3936.28,3936.4,3934.93,3934.94,1111398.0
1753682280,3934.65,3935.76,3934.01,3934.44,1072020.0
1753682340,3934.44,3934.44,3927.67,3929.1,2876412.0
1753682400,3929.1,3930.75,3928.31,3929.21,1001500.0
1753682460,3929.21,3931.65,3929.21,3931.64,530578.0
1753682520,3931.64,3933.19,3930.0,3931.07,1152720.0
1753682580,3930.51,3930.95,3926.27,3926.58,2042522.0
1753682640,3926.58,3929.6,3926.58,3929.37,906838.0
1753682700,3928.98,3929.38,3928.12,3928.61,620384.0
1753682760,3928.58,3929.34,3926.51,3926.96,462868.0
1753682820,3926.66,3927.6,3925.6,3926.61,961266.0
1753682880,3926.6,3928.25,3924.74,3928.24,870580.0
1753682940,3928.0,3930.75,3926.94,3927.8,1244496.0
1753683000,3927.81,3929.14,3926.5,3926.63,939978.0
1753683060,3926.64,3926.64,3924.0,3925.0,1355730.0
1753683120,3925.54,3926.4,3924.56,3925.84,574988.0
1753683180,3925.67,3929.99,3925.16,3928.75,1305718.0
1753683240,3928.75,3933.5,3928.75,3932.36,1277118.0
1753683300,3932.36,3932.36,3929.85,3930.48,673022.0
1753683360,3930.49,3933.63,3930.48,3932.66,519578.0
1753683420,3932.65,3932.66,3928.0,3928.99,535274.0
1753683480,3928.99,3931.52,3927.58,3927.58,634074.0
1753683540,3927.27,3928.86,3923.77,3923.77,2223318.0
1753683600,3923.01,3924.97,3922.08,3924.96,1687932.0
1753683660,3924.96,3924.96,3916.88,3919.58,6478186.0
1753683720,3919.55,3921.21,3916.2,3919.74,6260642.0
1753683780,3919.74,3924.99,3919.74,3922.58,1760004.0
1753683840,3922.57,3927.05,3921.78,3925.39,840698.0
1753683900,3925.4,3925.4,3923.59,3924.13,338020.0
1753683960,3924.13,3928.74,3923.77,3928.58,2306568.0
1753684020,3928.3,3928.3,3926.55,3927.0,593854.0
1753684080,3927.0,3927.26,3923.63,3923.63,775694.0
1753684140,3923.64,3924.85,3921.41,3921.41,568120.0
1753684200,3921.25,3921.25,3918.32,3920.97,1293194.0
1753684260,3920.97,3922.17,3918.59,3920.25,805546.0
1753684320,3920.25,3920.83,3918.8,3920.0,476428.0
1753684380,3919.99,3920.0,3919.04,3919.75,592218.0
1753684440,3919.76,3921.25,3919.16,3921.24,812604.0
1753684500,3921.25,3923.0,3920.0,3921.92,972212.0
1753684560,3921.92,3925.17,3920.68,3925.17,826566.0
1753684620,3925.16,3926.0,3924.0,3924.0,1444960.0
1753684680,3924.0,3924.48,3923.61,3923.62,333342.0
1753684740,3923.62,3926.25,3923.33,3926.18,659246.0
1753684800,3926.17,3926.18,3919.05,3920.0,2186664.0
1753684860,3919.99,3920.51,3917.41,3917.76,1266148.0
1753684920,3917.76,3917.76,3913.4,3913.71,4272682.0
1753684980,3913.79,3914.93,3906.68,3911.27,8371016.0
1753685040,3911.41,3912.2,3909.8,3911.22,3922360.0
1753685100,3911.23,3913.4,3910.0,3910.01,2537696.0
1753685160,3910.0,3910.86,3908.5,3909.04,2328040.0
1753685220,3909.05,3910.0,3908.89,3909.0,2061156.0
1753685280,3908.99,3915.08,3908.48,3910.55,3019092.0
1753685340,3910.55,3912.76,3909.83,3912.06,1258070.0
1753685400,3912.05,3913.39,3912.05,3912.64,583014.0
1753685460,3912.64,3913.39,3911.46,3912.73,516186.0
1753685520,3912.74,3913.12,3910.26,3911.27,470294.0
1753685580,3911.76,3913.39,3911.49,3913.39,1089726.0
1753685640,3913.4,3915.2,3913.09,3913.1,1306152.0
1753685700,3913.11,3915.47,3912.56,3915.33,615478.0
1753685760,3915.33,3915.79,3914.32,3915.3,819100.0
1753685820,3915.3,3915.3,3912.17,3912.35,838952.0
1753685880,3912.35,3913.35,3912.35,3913.04,680150.0
1753685940,3913.05,3913.21,3911.8,3911.81,636210.0
1753686000,3911.8,3913.09,3910.11,3911.91,919474.0
1753686060,3911.91,3912.59,3910.77,3911.65,1025860.0
1753686120,3911.64,3911.65,3909.07,3909.2,1360366.0
1753686180,3909.08,3909.08,3906.6,3907.35,1745772.0
1753686240,3907.35,3907.35,3904.97,3904.97,1761126.0
1753686300,3904.97,3905.87,3903.17,3903.22,2417742.0
1753686360,3903.49,3904.49,3901.22,3902.7,3568288.0
1753686420,3902.7,3903.08,3891.78,3893.79,10612094.0
1753686480,3893.79,3898.88,3888.47,3888.99,11099050.0
1753686540,3889.25,3889.26,3882.56,3886.82,23087340.0
1753686600,3886.83,3891.27,3886.58,3890.52,4162470.0
1753686660,3890.32,3890.32,3880.13,3881.5,8793782.0
1753686720,3881.99,3885.0,3881.45,3881.94,3676120.0
1753686780,3881.93,3885.68,3880.32,3885.68,3426076.0
1753686840,3885.32,3885.78,3882.07,3882.99,3093192.0
1753686900,3882.99,3886.67,3882.15,3884.67,4828330.0
1753686960,3884.67,3885.38,3880.2,3880.2,3535216.0
1753687020,3880.2,3880.33,3874.91,3878.4,7611666.0
1753687080,3878.4,3879.2,3876.0,3878.31,2459842.0
1753687140,3878.31,3880.78,3875.31,3878.88,2942918.0
1753687200,3878.41,3882.18,3878.0,3879.78,2529390.0
1753687260,3879.95,3883.54,3879.95,3881.85,2201372.0
1753687320,3881.85,3886.89,3881.0,3886.63,2905228.0
1753687380,3886.63,3888.8,3886.63,3887.82,3105506.0
1753687440,3887.82,3887.82,3885.41,3886.56,1381610.0
1753687500,3886.56,3889.85,3886.0,3889.85,1684718.0
1753687560,3889.86,3893.21,3889.85,3893.21,3251484.0
1753687620,3893.21,3894.3,3891.0,3894.3,1756442.0
1753687680,3894.29,3896.2,3893.78,3896.14,4605652.0
1753687740,3896.15,3896.46,3894.13,3894.13,2064568.0
1753687800,3894.13,3895.2,3891.0,3891.63,2361480.0
1753687860,3892.08,3893.33,3887.2,3887.99,2447492.0
1753687920,3887.79,3890.76,3885.3,3885.3,1549354.0
1753687980,3884.8,3888.6,3882.63,3888.6,3639472.0
1753688040,3888.59,3888.59,3886.44,3886.69,1133330.0
1753688100,3886.7,3891.5,3886.69,3891.02,1800838.0
1753688160,3890.77,3890.77,3888.42,3888.53,617802.0
1753688220,3888.54,3891.22,3888.54,3888.93,873180.0
1753688280,3888.93,3890.39,3887.31,3887.31,645544.0
1753688340,3887.32,3892.62,3887.32,3889.54,890818.0
1753688400,3889.54,3893.6,3888.85,3893.39,898870.0
1753688460,3893.13,3893.61,3893.0,3893.02,2014038.0
1753688520,3893.02,3893.02,3889.19,3889.19,1919194.0
1753688580,3889.19,3891.75,3888.86,3890.91,1175764.0
1753688640,3890.91,3890.91,3888.01,3888.59,461204.0
1753688700,3888.59,3890.0,3888.5,3889.67,277396.0
1753688760,3889.67,3892.44,3888.88,3890.5,1698150.0
1753688820,3890.5,3891.72,3890.34,3890.99,403214.0
1753688880,3890.98,3892.15,3890.87,3891.97,368778.0
1753688940,3891.58,3893.0,3891.57,3892.1,321970.0
1753689000,3892.1,3892.9,3889.26,3889.6,778584.0
1753689060,3890.5,3890.84,3887.01,3887.01,982730.0
1753689120,3887.01,3889.75,3886.0,3889.74,614816.0
1753689180,3889.74,3889.74,3888.0,3888.85,424620.0
1753689240,3888.84,3891.43,3888.84,3889.65,954502.0
1753689300,3889.64,3890.32,3889.29,3889.65,302564.0
1753689360,3889.65,3890.85,3889.52,3890.41,206258.0
1753689420,3890.41,3890.66,3889.43,3889.93,395566.0
1753689480,3890.58,3891.31,3890.4,3891.01,659174.0
1753689540,3890.97,3892.4,3890.2,3892.03,872950.0
1753689600,3892.01,3892.01,3887.88,3888.26,1210358.0
1753689660,3888.26,3888.94,3887.27,3887.27,428474.0
1753689720,3887.27,3887.62,3886.22,3886.97,1087720.0
1753689780,3887.26,3889.25,3887.14,3889.25,479700.0
1753689840,3889.25,3891.49,3888.32,3890.39,591018.0
1753689900,3890.39,3900.01,3889.71,3898.0,4572366.0
1753689960,3898.01,3899.87,3896.85,3898.42,2358984.0
1753690020,3898.35,3898.93,3897.2,3898.1,1445440.0
1753690080,3898.09,3899.17,3896.9,3898.41,931700.0
1753690140,3898.41,3898.41,3890.27,3891.15,2868230.0
1753690200,3891.14,3891.38,3888.2,3888.24,1516994.0
1753690260,3888.24,3890.44,3886.01,3887.37,2013080.0
1753690320,3887.36,3887.76,3885.18,3885.36,829436.0
1753690380,3885.19,3886.7,3883.0,3885.5,1476982.0
1753690440,3885.5,3887.01,3884.83,3886.5,525946.0
1753690500,3886.5,3889.17,3886.5,3888.72,718058.0
1753690560,3888.72,3889.03,3886.52,3886.56,809968.0
1753690620,3886.56,3890.25,3886.55,3889.51,359770.0
1753690680,3889.52,3893.25,3889.51,3890.83,715346.0
1753690740,3890.82,3890.83,3888.01,3888.08,384812.0
1753690800,3888.09,3889.19,3886.4,3889.19,473048.0
1753690860,3889.19,3891.59,3889.19,3891.59,559074.0
1753690920,3891.58,3896.0,3891.58,3895.99,1427784.0
1753690980,3896.16,3899.03,3896.16,3898.22,1293104.0
1753691040,3898.23,3899.72,3897.2,3899.01,1503386.0
1753691100,3899.01,3899.02,3893.47,3894.46,1104362.0
1753691160,3894.22,3894.38,3891.59,3893.36,387974.0
1753691220,3893.36,3894.3,3893.14,3894.3,513874.0
1753691280,3894.13,3896.1,3893.16,3895.33,945388.0
1753691340,3895.32,3898.09,3895.32,3896.6,517162.0
1753691400,3896.6,3897.55,3895.59,3895.59,722316.0
1753691460,3895.59,3895.88,3891.47,3891.47,498580.0
1753691520,3891.48,3892.06,3887.07,3889.25,3094156.0
1753691580,3889.26,3891.3,3885.41,3885.78,3163404.0
1753691640,3885.5,3885.87,3881.36,3882.78,1470092.0
1753691700,3882.78,3886.25,3882.77,3884.95,1101526.0
1753691760,3884.75,3888.13,3884.51,3888.13,287146.0
1753691820,3887.99,3889.25,3886.12,3886.99,900864.0
1753691880,3886.99,3887.76,3886.63,3887.76,388694.0
1753691940,3887.76,3889.6,3886.64,3889.59,519882.0
1753692000,3888.97,3889.2,3887.92,3888.4,549716.0
1753692060,3888.01,3888.01,3886.7,3886.82,469632.0
1753692120,3886.81,3886.81,3885.3,3885.43,509818.0
1753692180,3885.44,3885.63,3884.06,3884.06,387086.0
1753692240,3884.06,3886.69,3883.42,3886.69,542454.0
1753692300,3886.69,3890.5,3886.69,3889.93,599980.0
1753692360,3889.55,3889.55,3887.69,3888.61,268414.0
1753692420,3888.28,3889.18,3885.85,3888.2,600562.0
1753692480,3888.04,3889.71,3886.83,3886.83,200386.0
1753692540,3886.98,3887.85,3886.83,3886.83,168308.0
1753692600,3886.84,3886.84,3884.8,3885.74,584550.0
1753692660,3885.74,3888.76,3885.0,3888.41,424116.0
1753692720,3888.4,3890.61,3886.87,3886.87,494610.0
1753692780,3886.87,3887.16,3885.55,3887.05,406846.0
1753692840,3887.05,3889.25,3886.76,3889.24,377320.0
1753692900,3889.24,3889.64,3888.55,3888.69,471842.0
1753692960,3888.7,3891.07,3888.69,3891.06,449574.0
1753693020,3891.07,3893.0,3890.89,3893.0,717058.0
1753693080,3892.99,3893.0,3891.47,3891.59,503968.0
1753693140,3891.6,3891.6,3890.5,3890.57,261832.0
1753693200,3890.57,3890.6,3888.78,3889.69,534242.0
1753693260,3889.69,3890.06,3888.0,3889.53,405762.0
1753693320,3889.14,3890.33,3887.7,3887.71,798640.0
1753693380,3887.71,3887.71,3884.8,3884.8,711276.0
1753693440,3884.66,3887.78,3882.45,3887.78,2125486.0
1753693500,3887.78,3888.13,3885.07,3885.07,756978.0
1753693560,3885.01,3887.04,3884.5,3886.52,455464.0
1753693620,3886.52,3887.83,3886.22,3886.85,315748.0
1753693680,3886.7,3886.71,3883.7,3885.44,396394.0
1753693740,3885.44,3886.64,3884.5,3884.6,282696.0
1753693800,3884.59,3889.46,3884.5,3886.71,2798586.0
1753693860,3886.7,3887.29,3884.84,3887.29,740346.0
1753693920,3887.29,3889.08,3887.0,3889.08,203998.0
1753693980,3889.08,3890.53,3887.34,3887.94,437248.0
1753694040,3887.94,3887.94,3885.36,3885.91,360362.0
1753694100,3885.9,3885.9,3882.51,3884.37,874816.0
1753694160,3884.37,3886.24,3883.79,3885.07,296232.0
1753694220,3885.08,3885.29,3884.0,3885.29,342878.0
1753694280,3885.09,3885.28,3882.51,3883.25,369826.0
1753694340,3883.44,3887.99,3883.44,3887.99,786164.0
1753694400,3887.99,3890.89,3886.7,3887.71,1149830.0
1753694460,3887.66,3888.0,3884.6,3884.61,439056.0
1753694520,3884.51,3887.14,3884.51,3885.66,314182.0
1753694580,3886.01,3886.35,3883.6,3883.61,254374.0
1753694640,3883.61,3883.98,3881.71,3882.96,706652.0
1753694700,3882.96,3884.42,3882.72,3883.64,384706.0
1753694760,3883.64,3883.64,3882.15,3882.15,1240260.0
1753694820,3882.15,3882.16,3880.51,3880.99,1399120.0
1753694880,3880.99,3881.99,3879.51,3879.74,1156352.0
1753694940,3879.74,3880.47,3878.13,3880.34,1465882.0
1753695000,3880.34,3880.79,3879.44,3879.79,495012.0
1753695060,3879.79,3882.9,3879.78,3881.01,1189804.0
1753695120,3881.0,3882.75,3880.58,3881.79,491250.0
1753695180,3881.8,3884.41,3881.79,3882.79,488426.0
1753695240,3882.79,3883.52,3881.8,3881.83,492304.0
1753695300,3881.89,3884.5,3881.89,3884.29,535900.0
1753695360,3884.29,3887.89,3884.29,3887.25,606484.0
1753695420,3887.26,3888.56,3885.32,3887.14,617766.0
1753695480,3887.14,3887.35,3883.64,3884.03,307470.0
1753695540,3884.03,3884.03,3880.41,3880.42,917466.0
1753695600,3880.08,3880.72,3875.43,3877.19,2149860.0
1753695660,3877.17,3877.17,3871.14,3874.68,6607432.0
1753695720,3874.68,3875.6,3872.18,3874.91,1928110.0
1753695780,3874.98,3877.49,3873.8,3876.61,2279760.0
1753695840,3876.61,3879.32,3876.41,3876.83,1628408.0
1753695900,3877.02,3880.47,3877.02,3879.31,1001396.0
1753695960,3879.01,3879.61,3877.04,3878.01,738440.0
1753696020,3878.0,3883.99,3878.0,3882.95,1492318.0
1753696080,3882.91,3883.26,3881.13,3881.33,783916.0
1753696140,3881.33,3882.75,3880.34,3882.74,489600.0
1753696200,3882.75,3884.0,3881.78,3884.0,522632.0
1753696260,3884.18,3892.39,3884.18,3892.39,3161322.0
1753696320,3892.39,3893.99,3891.19,3892.18,2202900.0
1753696380,3892.17,3893.17,3888.95,3889.72,890202.0
1753696440,3889.72,3891.05,3888.96,3891.05,766386.0
1753696500,3891.05,3892.19,3890.73,3891.61,1261118.0
1753696560,3891.61,3894.99,3890.44,3894.61,2601830.0
1753696620,3894.61,3894.67,3891.03,3891.26,1556614.0
1753696680,3891.26,3891.85,3889.34,3891.59,1204152.0
1753696740,3891.2,3894.0,3890.33,3893.32,954172.0
1753696800,3893.33,3894.82,3892.79,3892.8,716344.0
1753696860,3892.8,3894.74,3892.8,3893.6,659494.0
1753696920,3893.6,3893.6,3890.1,3892.37,709696.0
1753696980,3892.36,3895.55,3892.36,3895.52,884916.0
1753697040,3895.36,3896.69,3893.65,3893.66,1341294.0
1753697100,3893.65,3896.2,3893.65,3894.82,740092.0
1753697160,3894.82,3894.88,3890.82,3890.83,516804.0
1753697220,3890.52,3890.52,3890.0,3890.0,489740.0
1753697280,3890.0,3890.32,3887.28,3887.81,1850796.0
1753697340,3887.81,3888.95,3883.48,3883.64,1184150.0
1753697400,3883.65,3885.0,3883.2,3883.8,622020.0
1753697460,3883.8,3884.97,3883.2,3883.21,534000.0
1753697520,3883.01,3883.98,3882.05,3883.39,678848.0
1753697580,3883.75,3883.75,3881.01,3881.42,476408.0
1753697640,3881.42,3881.95,3880.72,3881.26,753412.0
1753697700,3881.27,3883.29,3881.03,3882.64,756234.0
1753697760,3882.64,3884.05,3882.11,3884.05,639154.0
1753697820,3883.79,3884.66,3883.03,3884.65,287838.0
1753697880,3884.65,3887.08,3884.65,3885.82,1096378.0
1753697940,3885.81,3886.69,3884.67,3886.3,252870.0
1753698000,3886.3,3886.99,3885.45,3885.58,446500.0
1753698060,3885.58,3885.58,3883.03,3884.99,339692.0
1753698120,3885.27,3887.97,3885.27,3887.68,507892.0
1753698180,3887.69,3892.14,3887.69,3891.32,767582.0
1753698240,3891.31,3891.76,3889.16,3889.93,776068.0
1753698300,3889.99,3892.7,3889.99,3890.24,521076.0
1753698360,3890.23,3890.24,3888.21,3889.01,1019844.0
1753698420,3888.62,3888.83,3886.7,3888.0,1049496.0
1753698480,3888.0,3890.0,3887.99,3889.99,212902.0
1753698540,3890.0,3890.0,3888.68,3888.69,326482.0
1753698600,3888.69,3888.69,3884.66,3884.66,763776.0
1753698660,3884.67,3885.59,3882.61,3883.66,396862.0
1753698720,3883.65,3883.66,3881.0,3881.01,1177670.0
1753698780,3881.01,3883.33,3880.35,3881.49,1689422.0
1753698840,3881.48,3883.81,3880.51,3883.37,1311918.0
1753698900,3882.83,3883.6,3880.53,3880.78,1088860.0
1753698960,3880.78,3881.74,3878.89,3879.32,916418.0
1753699020,3879.31,3880.4,3878.24,3878.6,1359438.0
1753699080,3878.6,3878.6,3876.35,3877.62,1181152.0
1753699140,3877.51,3880.2,3874.73,3879.91,3833566.0
1753699200,3879.42,3881.54,3878.84,3878.85,642320.0
1753699260,3878.84,3879.52,3878.0,3878.01,858232.0
1753699320,3878.01,3879.06,3877.73,3878.98,515128.0
1753699380,3878.99,3880.0,3875.99,3879.6,2314142.0
1753699440,3879.6,3885.17,3879.23,3885.16,2765572.0
1753699500,3885.16,3885.16,3880.8,3880.81,882254.0
1753699560,3880.62,3884.0,3879.72,3883.65,764914.0
1753699620,3883.66,3884.34,3881.71,3884.34,468774.0
1753699680,3884.5,3886.84,3884.2,3886.57,920214.0
1753699740,3886.58,3887.79,3884.6,3884.99,1223158.0
1753699800,3885.0,3886.88,3883.72,3883.73,1325242.0
1753699860,3883.73,3885.54,3883.72,3885.12,443560.0
1753699920,3885.12,3886.7,3884.94,3886.7,1586300.0
1753699980,3886.69,3886.81,3884.5,3886.19,703076.0
1753700040,3886.19,3886.2,3884.37,3884.37,248372.0
1753700100,3884.37,3886.23,3882.75,3885.9,509976.0
1753700160,3885.9,3887.59,3884.8,3884.8,372314.0
1753700220,3884.8,3885.88,3884.67,3884.88,232098.0
1753700280,3884.88,3888.6,3884.66,3888.26,1143178.0
1753700340,3888.26,3888.26,3885.84,3887.06,1155836.0
1753700400,3887.06,3887.4,3885.03,3885.04,282632.0
1753700460,3885.04,3888.82,3885.03,3888.82,359628.0
1753700520,3888.82,3889.76,3888.25,3888.7,771670.0
1753700580,3888.7,3890.72,3888.62,3890.72,468016.0
1753700640,3890.73,3892.54,3888.92,3888.93,1335244.0
1753700700,3888.74,3888.74,3883.16,3883.16,1367870.0
1753700760,3883.01,3886.7,3882.81,3885.11,1319660.0
1753700820,3885.1,3886.38,3882.23,3882.39,1022762.0
1753700880,3882.39,3883.04,3880.21,3880.49,1065330.0
1753700940,3880.5,3882.3,3876.0,3878.14,2313244.0
1753701000,3878.2,3880.65,3878.04,3880.22,1190404.0
1753701060,3880.22,3880.61,3878.88,3879.6,770436.0
1753701120,3879.59,3879.71,3878.0,3879.71,710900.0
1753701180,3879.71,3879.71,3878.0,3879.4,495534.0
1753701240,3879.4,3879.4,3877.81,3877.81,543896.0
1753701300,3877.82,3878.4,3875.11,3875.12,1757986.0
1753701360,3875.12,3876.27,3874.0,3874.11,1700156.0
1753701420,3874.59,3876.73,3873.8,3875.77,1266872.0
1753701480,3875.77,3875.77,3873.8,3874.19,1156442.0
1753701540,3874.19,3874.19,3873.19,3873.74,1408448.0
1753701600,3873.74,3875.81,3873.74,3875.81,849282.0
1753701660,3875.81,3875.98,3874.18,3875.47,971290.0
1753701720,3875.47,3876.18,3875.04,3876.17,587546.0
1753701780,3876.17,3877.04,3875.03,3875.37,624718.0
1753701840,3875.38,3876.91,3875.0,3876.11,418942.0
1753701900,3876.12,3876.12,3874.7,3875.43,717102.0
1753701960,3875.44,3877.63,3874.36,3874.36,629108.0
1753702020,3874.37,3874.37,3873.52,3873.52,649566.0
1753702080,3873.52,3873.73,3870.21,3870.79,2387444.0
1753702140,3870.79,3871.25,3869.03,3869.23,2843424.0
1753702200,3869.04,3871.65,3868.02,3871.65,1260356.0
1753702260,3871.45,3873.0,3871.08,3872.99,732074.0
1753702320,3872.99,3874.7,3870.51,3870.52,1919548.0
1753702380,3870.52,3870.52,3859.81,3859.96,11206494.0
1753702440,3859.4,3863.28,3858.58,3863.27,6177980.0
1753702500,3863.22,3863.53,3859.56,3863.24,2243860.0
1753702560,3863.45,3863.89,3858.77,3862.99,3648178.0
1753702620,3862.99,3869.55,3862.99,3866.0,2772238.0
1753702680,3866.0,3870.24,3865.62,3870.1,1303960.0
1753702740,3870.09,3870.79,3868.7,3869.99,1222828.0
1753702800,3869.99,3872.59,3869.99,3872.35,1664158.0
1753702860,3872.35,3872.35,3870.45,3871.99,778578.0
1753702920,3871.99,3873.4,3871.61,3872.44,918540.0
1753702980,3872.43,3873.25,3870.52,3870.82,656874.0
1753703040,3870.82,3870.82,3870.0,3870.0,763532.0
1753703100,3870.01,3874.25,3870.0,3873.67,979920.0
1753703160,3873.67,3877.0,3873.25,3876.31,2441122.0
1753703220,3876.31,3877.18,3875.7,3876.18,935512.0
1753703280,3876.19,3878.76,3876.18,3878.29,975388.0
1753703340,3878.54,3878.54,3876.23,3876.4,955358.0
1753703400,3876.69,3877.63,3876.39,3877.0,412828.0
1753703460,3877.0,3878.28,3876.99,3877.71,414740.0
1753703520,3877.7,3878.1,3876.01,3876.02,563528.0
1753703580,3876.01,3877.73,3876.01,3877.03,442252.0
1753703640,3877.03,3878.0,3876.04,3876.86,300192.0
1753703700,3876.86,3878.46,3876.0,3876.01,900886.0
1753703760,3876.01,3877.36,3873.83,3876.16,1285402.0
1753703820,3876.16,3878.82,3876.16,3877.34,762908.0
1753703880,3877.33,3878.11,3877.33,3877.35,475736.0
1753703940,3877.34,3878.82,3877.34,3878.6,296308.0
1753704000,3878.59,3879.99,3874.46,3874.46,1726874.0
1753704060,3874.47,3877.4,3874.46,3875.72,672684.0
1753704120,3875.3,3875.75,3873.81,3874.11,518208.0
1753704180,3874.1,3874.78,3872.95,3874.37,795850.0
1753704240,3874.37,3874.37,3871.48,3872.39,775762.0
1753704300,3872.39,3878.0,3872.39,3877.3,524854.0
1753704360,3877.3,3877.3,3873.5,3874.49,621950.0
1753704420,3874.5,3875.99,3874.27,3874.87,431672.0
1753704480,3874.52,3875.62,3872.09,3875.24,545526.0
1753704540,3875.57,3877.99,3874.29,3877.33,426506.0
1753704600,3877.72,3883.46,3877.22,3883.46,1803488.0
1753704660,3883.46,3883.97,3880.33,3882.89,1709948.0
1753704720,3883.42,3885.0,3882.22,3883.77,1519376.0
1753704780,3883.78,3885.73,3883.77,3885.25,605034.0
1753704840,3884.62,3885.06,3880.61,3880.62,1179926.0
1753704900,3880.61,3882.8,3878.32,3882.63,722068.0
1753704960,3882.63,3885.0,3882.39,3884.77,1110386.0
1753705020,3884.77,3885.84,3883.33,3885.2,1096172.0
1753705080,3885.2,3886.18,3883.33,3883.33,651314.0
1753705140,3883.33,3886.19,3883.13,3886.19,609398.0
1753705200,3886.18,3886.39,3883.6,3883.61,1010358.0
1753705260,3883.96,3886.0,3883.96,3885.99,723538.0
1753705320,3886.0,3887.38,3884.8,3885.99,928206.0
1753705380,3885.98,3887.45,3885.58,3887.44,668730.0
1753705440,3887.44,3888.57,3887.44,3888.26,1162988.0
1753705500,3888.26,3888.26,3885.51,3886.44,461498.0
1753705560,3886.44,3886.45,3882.4,3882.4,818914.0
1753705620,3882.39,3882.4,3878.64,3881.44,1069184.0
1753705680,3881.43,3882.9,3881.43,3882.9,353566.0
1753705740,3882.89,3883.66,3882.37,3882.39,312058.0
1753705800,3882.39,3883.94,3879.6,3883.93,653690.0
1753705860,3883.93,3884.93,3882.12,3883.33,469062.0
1753705920,3883.32,3885.78,3883.0,3885.43,296472.0
1753705980,3885.43,3886.63,3884.91,3886.43,531766.0
1753706040,3886.42,3886.43,3882.37,3884.0,495488.0
1753706100,3884.01,3884.36,3880.64,3882.89,435426.0
1753706160,3883.13,3884.32,3882.8,3884.31,550190.0
1753706220,3884.31,3887.5,3883.18,3886.41,1139338.0
1753706280,3886.34,3886.39,3884.6,3885.11,565952.0
1753706340,3885.12,3887.09,3884.66,3885.58,387846.0
1753706400,3885.58,3887.3,3885.58,3887.1,442472.0
1753706460,3887.09,3887.1,3885.01,3887.0,210016.0
1753706520,3886.99,3888.43,3884.6,3884.61,578516.0
1753706580,3884.36,3884.65,3882.47,3882.47,551842.0
1753706640,3882.47,3885.45,3882.47,3885.44,698552.0
1753706700,3885.44,3886.27,3881.0,3881.01,510962.0
1753706760,3881.0,3883.02,3878.89,3881.59,1135312.0
1753706820,3881.59,3883.68,3881.59,3882.31,418158.0
1753706880,3882.31,3882.93,3881.0,3882.52,499154.0
1753706940,3882.52,3882.52,3880.42,3881.35,481834.0
1753707000,3881.35,3882.9,3880.5,3881.33,384444.0
1753707060,3881.32,3881.32,3872.05,3877.73,2515270.0
1753707120,3877.72,3878.79,3876.03,3878.4,707830.0
1753707180,3878.4,3878.77,3877.07,3878.76,269104.0
1753707240,3878.77,3879.2,3878.01,3878.77,326086.0
1753707300,3878.77,3880.0,3871.26,3871.49,4410740.0
1753707360,3871.49,3872.67,3868.8,3872.52,1801156.0
1753707420,3872.52,3875.6,3871.88,3875.59,612742.0
1753707480,3875.57,3876.93,3866.98,3868.96,4713938.0
1753707540,3868.96,3870.13,3868.02,3869.74,1081450.0
1753707600,3869.82,3870.61,3868.12,3868.13,1271036.0
1753707660,3868.13,3869.59,3864.72,3864.73,1276490.0
1753707720,3864.73,3865.23,3860.5,3861.0,5814208.0
1753707780,3861.01,3863.5,3861.0,3863.17,1380060.0
1753707840,3863.17,3863.9,3861.8,3862.5,1064982.0
1753707900,3862.34,3869.78,3862.12,3868.54,4197328.0
1753707960,3868.54,3869.52,3866.7,3868.44,1365428.0
1753708020,3868.6,3870.54,3867.63,3869.12,1095742.0
1753708080,3868.98,3872.83,3868.01,3872.83,773036.0
1753708140,3872.83,3873.92,3870.8,3871.01,1031614.0
1753708200,3871.01,3871.43,3866.42,3868.4,873488.0
1753708260,3868.58,3870.2,3864.9,3864.91,680986.0
1753708320,3864.8,3866.24,3861.0,3861.0,1302742.0
1753708380,3861.0,3861.73,3854.86,3860.59,6496648.0
1753708440,3860.6,3861.2,3857.19,3857.52,1709984.0
1753708500,3857.53,3862.92,3857.53,3859.94,2448044.0
1753708560,3860.08,3860.27,3848.62,3855.87,13786458.0
1753708620,3855.87,3857.99,3853.19,3855.12,2768444.0
1753708680,3855.12,3857.03,3854.0,3856.09,3264988.0
1753708740,3856.39,3856.8,3851.11,3853.69,2135544.0
1753708800,3853.52,3854.4,3850.6,3852.12,2311174.0
1753708860,3852.11,3852.12,3847.28,3848.44,5354294.0
1753708920,3848.8,3849.4,3843.93,3844.66,10425068.0
1753708980,3844.66,3845.99,3844.26,3845.38,3184420.0
1753709040,3845.02,3849.02,3844.02,3846.72,4158932.0
1753709100,3846.45,3849.12,3834.57,3835.98,18123610.0
1753709160,3835.92,3839.2,3834.02,3835.18,10412570.0
1753709220,3835.55,3841.0,3835.55,3840.99,3796780.0
1753709280,3840.99,3844.78,3840.24,3843.73,2803412.0
1753709340,3843.72,3845.99,3841.43,3843.48,2586432.0
1753709400,3843.48,3849.35,3842.76,3843.2,3355222.0
1753709460,3843.0,3843.69,3835.9,3837.74,4154750.0
1753709520,3837.74,3837.74,3823.32,3827.8,15568148.0
1753709580,3827.8,3833.03,3825.21,3832.0,6494484.0
1753709640,3832.33,3833.89,3829.8,3831.61,5175248.0
1753709700,3831.03,3841.1,3831.03,3839.2,5840146.0
1753709760,3839.19,3844.72,3836.26,3844.72,4197976.0
1753709820,3844.79,3844.82,3840.8,3841.4,3132880.0
1753709880,3841.8,3848.17,3841.69,3848.17,3575998.0
1753709940,3847.97,3853.82,3847.03,3853.19,5623898.0
1753710000,3853.07,3853.74,3850.48,3853.43,4261452.0
1753710060,3853.48,3867.3,3853.43,3862.56,11124604.0
1753710120,3862.56,3863.9,3857.15,3858.19,4613482.0
1753710180,3858.03,3858.88,3852.65,3853.91,3253776.0
1753710240,3853.99,3856.69,3851.44,3851.45,2442344.0
1753710300,3851.44,3859.0,3851.44,3856.3,2187290.0
1753710360,3856.3,3856.46,3850.48,3852.77,2420076.0
1753710420,3852.78,3853.0,3840.68,3841.05,5661218.0
1753710480,3840.68,3840.68,3834.12,3837.64,5447800.0
1753710540,3837.75,3841.97,3836.0,3840.54,4853746.0
1753710600,3840.58,3849.73,3838.17,3845.35,3904940.0
1753710660,3845.36,3847.4,3842.01,3846.08,1753440.0
1753710720,3846.4,3846.4,3840.96,3843.59,1872700.0
1753710780,3843.59,3845.67,3842.27,3843.51,817534.0
1753710840,3843.52,3843.52,3835.75,3835.75,2855244.0
1753710900,3835.61,3837.43,3831.95,3835.03,4891116.0
1753710960,3836.06,3844.19,3836.06,3842.56,2478150.0
1753711020,3842.95,3842.95,3838.67,3840.0,1133486.0
1753711080,3840.0,3843.0,3839.58,3841.01,1182826.0
1753711140,3841.01,3842.76,3838.72,3842.75,1975226.0
1753711200,3842.8,3842.8,3839.6,3841.25,2256292.0
1753711260,3841.33,3843.32,3840.01,3843.32,1199858.0
1753711320,3843.32,3848.13,3842.51,3847.07,1807884.0
1753711380,3847.07,3847.07,3839.86,3841.59,765500.0
1753711440,3841.59,3841.59,3832.01,3833.9,2468848.0
1753711500,3833.97,3839.2,3830.04,3838.95,2191142.0
1753711560,3839.2,3844.74,3838.74,3842.07,1884136.0
1753711620,3842.07,3849.0,3841.4,3849.0,3996234.0
1753711680,3849.0,3851.57,3848.43,3849.46,1857892.0
1753711740,3849.46,3849.53,3844.45,3847.2,1019288.0
1753711800,3847.2,3847.5,3839.77,3839.77,932686.0
1753711860,3839.77,3843.4,3839.2,3839.2,1001622.0
1753711920,3839.21,3840.39,3837.02,3837.02,2532262.0
1753711980,3837.02,3839.2,3835.63,3839.19,2898618.0
1753712040,3839.06,3840.0,3833.83,3834.79,3311578.0
1753712100,3835.18,3837.8,3832.18,3835.0,5068004.0
1753712160,3835.01,3835.01,3821.61,3823.1,14558030.0
1753712220,3823.07,3823.39,3810.0,3812.82,28217378.0
1753712280,3812.81,3816.0,3805.7,3810.8,16450206.0
1753712340,3810.99,3815.52,3806.21,3808.81,9045748.0
1753712400,3808.81,3810.51,3806.24,3807.28,7832446.0
1753712460,3807.28,3808.17,3802.72,3802.73,8810338.0
1753712520,3802.45,3807.55,3800.64,3804.12,8384552.0
1753712580,3804.12,3805.72,3801.2,3802.27,11325258.0
1753712640,3802.28,3802.29,3792.16,3797.2,13866008.0
1753712700,3796.77,3797.2,3777.6,3780.0,31649172.0
1753712760,3779.91,3792.85,3771.75,3791.04,18735194.0
1753712820,3791.03,3792.42,3783.19,3783.31,12138878.0
1753712880,3783.31,3789.8,3774.22,3787.91,11223194.0
1753712940,3787.59,3788.19,3777.39,3783.44,10410172.0
1753713000,3783.06,3783.44,3772.0,3778.65,10069580.0
1753713060,3778.66,3789.0,3778.66,3789.0,6064250.0
1753713120,3789.23,3791.43,3787.0,3787.0,4796934.0
1753713180,3787.01,3788.8,3784.21,3785.46,3124020.0
1753713240,3785.45,3787.78,3784.11,3784.11,4886488.0
1753713300,3784.1,3784.1,3776.19,3778.7,7226420.0
1753713360,3779.12,3783.06,3777.0,3782.25,3281394.0
1753713420,3782.25,3791.7,3782.25,3791.69,6259464.0
1753713480,3791.94,3792.29,3784.77,3791.85,2976086.0
1753713540,3791.76,3794.0,3791.13,3792.01,2659710.0
1753713600,3792.01,3792.48,3783.4,3783.84,4214410.0
1753713660,3783.84,3789.88,3783.32,3789.52,2401458.0
1753713720,3789.85,3790.65,3787.88,3788.11,2122218.0
1753713780,3787.91,3796.0,3787.9,3791.86,7411436.0
1753713840,3791.86,3795.73,3791.86,3793.58,3173990.0
1753713900,3793.99,3794.82,3789.35,3790.05,2986492.0
1753713960,3791.04,3791.04,3784.72,3785.19,2013376.0
1753714020,3785.0,3791.23,3785.0,3787.86,1998600.0
1753714080,3788.38,3790.47,3788.11,3789.99,1826964.0
1753714140,3789.99,3792.87,3789.8,3790.45,1430798.0
1753714200,3790.44,3790.44,3783.36,3783.81,1649142.0
1753714260,3783.34,3788.2,3781.01,3785.03,3476656.0
1753714320,3785.46,3789.94,3785.46,3786.25,1896634.0
1753714380,3786.35,3789.85,3785.28,3789.16,2499064.0
1753714440,3789.16,3790.31,3786.96,3789.19,1073444.0
1753714500,3789.19,3792.95,3788.64,3789.0,2642404.0
1753714560,3788.99,3789.42,3784.31,3784.99,1252428.0
1753714620,3784.72,3786.83,3781.38,3781.38,1339352.0
1753714680,3781.82,3782.5,3780.0,3781.13,3170852.0
1753714740,3781.01,3783.72,3779.56,3783.47,1687082.0
1753714800,3783.48,3786.0,3782.0,3782.21,1704610.0
1753714860,3782.21,3782.8,3780.09,3780.79,2110030.0
1753714920,3780.78,3784.0,3780.0,3783.64,2024174.0
1753714980,3783.64,3788.85,3780.61,3787.16,1424038.0
1753715040,3788.37,3788.56,3784.88,3786.42,1943942.0
1753715100,3786.41,3786.96,3783.16,3786.72,879842.0
1753715160,3786.71,3788.39,3783.01,3787.67,1786702.0
1753715220,3788.06,3789.18,3786.67,3788.0,1233970.0
1753715280,3788.0,3788.0,3784.63,3786.31,667658.0
1753715340,3786.31,3788.57,3783.87,3786.35,2804274.0
1753715400,3786.35,3787.5,3783.47,3785.59,867416.0
1753715460,3785.87,3792.99,3785.87,3791.49,2690740.0
1753715520,3791.4,3792.72,3790.27,3791.28,2316690.0
1753715580,3791.35,3793.14,3790.45,3793.14,2158836.0
1753715640,3793.34,3800.59,3793.22,3800.05,6695304.0
1753715700,3800.01,3806.18,3798.0,3804.16,11020498.0
1753715760,3804.44,3817.77,3804.44,3811.19,15512880.0
1753715820,3811.2,3814.05,3811.19,3813.09,9973960.0
1753715880,3813.32,3819.19,3813.31,3819.07,9676266.0
1753715940,3818.48,3819.4,3810.7,3814.08,7573440.0
1753716000,3814.08,3814.6,3810.87,3812.63,5650662.0
1753716060,3813.99,3815.37,3812.29,3815.0,3122096.0
1753716120,3814.99,3817.21,3814.6,3817.2,2249062.0
1753716180,3817.2,3820.2,3815.89,3816.93,6449006.0
1753716240,3816.93,3817.32,3811.01,3814.5,2459042.0
1753716300,3814.49,3815.63,3807.18,3807.25,2149512.0
1753716360,3807.24,3808.27,3803.51,3803.97,2836054.0
1753716420,3803.97,3810.36,3803.5,3810.27,3045582.0
1753716480,3810.28,3815.78,3809.76,3815.39,1425648.0
1753716540,3815.85,3816.28,3813.15,3813.78,2046584.0
1753716600,3813.61,3817.69,3812.88,3815.39,1870532.0
1753716660,3815.39,3817.54,3812.0,3817.54,1894226.0
1753716720,3817.77,3819.99,3815.15,3815.15,2259192.0
1753716780,3814.51,3817.8,3813.72,3816.87,947618.0
1753716840,3816.87,3818.0,3813.12,3814.12,1141648.0
1753716900,3815.01,3816.0,3809.0,3809.54,1626092.0
1753716960,3809.57,3812.38,3808.14,3811.29,1199066.0
1753717020,3810.48,3810.89,3806.89,3807.14,1321976.0
1753717080,3807.13,3807.14,3803.34,3804.08,2222074.0
1753717140,3804.05,3806.7,3803.15,3804.0,1127648.0
1753717200,3804.0,3806.31,3803.73,3806.31,687282.0
1753717260,3806.59,3810.57,3805.87,3810.55,879840.0
1753717320,3810.56,3812.59,3808.16,3808.4,599474.0
1753717380,3808.39,3808.99,3807.14,3807.95,617156.0
1753717440,3807.95,3807.95,3804.25,3804.96,838316.0
1753717500,3804.95,3810.24,3804.32,3809.61,1159166.0
1753717560,3809.61,3812.37,3809.31,3811.78,612934.0
1753717620,3811.78,3812.0,3810.2,3811.01,495654.0
1753717680,3811.01,3812.6,3810.06,3810.67,701750.0
1753717740,3810.67,3810.67,3805.0,3805.0,782116.0
1753717800,3804.85,3805.0,3790.99,3793.85,7584660.0
1753717860,3793.73,3793.73,3789.01,3790.49,5536194.0
1753717920,3790.49,3797.4,3790.0,3794.51,2302672.0
1753717980,3794.89,3802.38,3794.89,3802.38,977912.0
1753718040,3802.41,3803.79,3798.72,3800.15,1680292.0
1753718100,3800.39,3805.59,3800.39,3805.59,2160932.0
1753718160,3805.59,3809.13,3804.9,3808.87,2697028.0
1753718220,3808.86,3809.79,3806.33,3806.9,1480776.0
1753718280,3806.9,3809.65,3805.1,3809.65,1082620.0
1753718340,3809.61,3809.62,3806.0,3806.09,857634.0
1753718400,3806.09,3807.4,3802.68,3807.27,1374188.0
1753718460,3807.27,3807.27,3802.79,3804.42,1162244.0
1753718520,3804.64,3808.37,3804.1,3807.52,1330880.0
1753718580,3807.52,3807.52,3802.25,3804.27,1223554.0
1753718640,3804.27,3806.0,3801.14,3801.15,788416.0
1753718700,3801.14,3804.87,3800.67,3801.63,1048216.0
1753718760,3801.62,3801.62,3793.51,3796.15,5621106.0
1753718820,3796.15,3800.45,3796.15,3798.23,1384362.0
1753718880,3798.28,3798.28,3796.36,3797.83,1190206.0
1753718940,3797.82,3800.89,3793.66,3794.59,2634950.0
1753719000,3794.12,3798.76,3794.12,3797.62,1216606.0
1753719060,3797.83,3797.83,3795.0,3795.01,811090.0
1753719120,3795.01,3796.5,3791.57,3794.21,1609372.0
1753719180,3794.22,3798.55,3792.91,3796.01,799410.0
1753719240,3796.04,3800.0,3796.01,3796.95,1104802.0
1753719300,3796.95,3805.12,3796.95,3803.18,2085886.0
1753719360,3803.35,3806.55,3802.38,3806.0,958386.0
1753719420,3805.99,3805.99,3800.98,3803.74,1122160.0
1753719480,3804.26,3806.87,3801.2,3801.53,877438.0
1753719540,3801.53,3804.69,3801.2,3801.2,416204.0
1753719600,3801.21,3801.63,3796.0,3799.54,1183734.0
1753719660,3799.55,3799.55,3793.0,3797.76,2436426.0
1753719720,3798.0,3800.94,3797.01,3797.61,976486.0
1753719780,3797.85,3803.1,3797.6,3803.09,480690.0
1753719840,3803.16,3804.0,3798.11,3800.19,541058.0
1753719900,3800.19,3805.0,3799.43,3804.03,1566464.0
1753719960,3804.33,3805.8,3802.29,3805.32,724634.0
1753720020,3805.32,3808.79,3804.05,3808.79,610402.0
1753720080,3808.19,3812.87,3807.95,3812.87,2115234.0
1753720140,3812.5,3814.88,3810.47,3812.6,3562602.0
1753720200,3812.0,3814.5,3809.88,3814.5,1140428.0
1753720260,3814.5,3816.0,3811.77,3812.14,2383360.0
1753720320,3812.14,3812.14,3805.0,3805.01,1205212.0
1753720380,3805.0,3809.68,3802.57,3808.28,1214584.0
1753720440,3807.46,3810.87,3806.74,3809.31,578484.0
1753720500,3809.3,3814.4,3809.3,3813.94,1685942.0
1753720560,3813.72,3816.47,3813.66,3814.82,1174118.0
1753720620,3814.82,3816.0,3811.17,3811.18,1557322.0
1753720680,3811.18,3813.68,3810.01,3810.47,574866.0
1753720740,3810.47,3811.8,3808.64,3808.65,517316.0
1753720800,3808.64,3812.6,3808.64,3812.6,592276.0
1753720860,3812.6,3813.14,3810.08,3812.59,956622.0
1753720920,3812.59,3814.65,3812.04,3812.23,956188.0
1753720980,3812.23,3814.16,3811.24,3811.24,805148.0
1753721040,3810.85,3815.92,3810.5,3815.92,1935870.0
1753721100,3815.99,3816.79,3814.21,3815.99,1173762.0
1753721160,3815.99,3817.97,3815.02,3817.96,761328.0
1753721220,3817.97,3818.82,3815.59,3817.64,1802730.0
1753721280,3817.64,3817.78,3816.04,3817.78,1480422.0
1753721340,3818.0,3820.67,3817.78,3820.67,2062838.0
1753721400,3820.67,3821.0,3816.0,3816.06,2339894.0
1753721460,3815.64,3815.64,3811.33,3814.46,1527380.0
1753721520,3814.11,3814.11,3806.9,3806.9,1366122.0
1753721580,3806.91,3810.87,3805.2,3809.54,1289762.0
1753721640,3808.96,3809.91,3805.8,3806.77,667646.0
1753721700,3806.84,3807.21,3803.8,3804.73,885324.0
1753721760,3804.74,3808.0,3804.19,3807.57,783862.0
1753721820,3807.57,3807.58,3806.18,3807.35,588738.0
1753721880,3807.36,3808.75,3805.44,3806.22,642254.0
1753721940,3806.21,3806.89,3804.2,3804.9,1398966.0
1753722000,3804.66,3807.53,3804.04,3807.53,1372916.0
1753722060,3807.51,3808.21,3803.47,3803.47,779624.0
1753722120,3803.16,3805.99,3799.63,3804.59,2325604.0
1753722180,3804.26,3806.49,3803.1,3806.04,604132.0
1753722240,3806.49,3807.72,3805.0,3807.72,737394.0
1753722300,3807.72,3807.72,3803.87,3804.4,590656.0
1753722360,3804.56,3805.94,3803.9,3803.9,694612.0
1753722420,3803.89,3807.66,3803.1,3806.27,575910.0
1753722480,3806.28,3807.21,3803.5,3803.51,642240.0
1753722540,3803.51,3804.77,3802.22,3804.56,1377794.0
1753722600,3804.55,3806.28,3804.0,3806.0,401324.0
1753722660,3806.0,3806.28,3802.66,3804.51,385124.0
1753722720,3804.9,3805.41,3802.13,3802.13,465472.0
1753722780,3802.46,3802.89,3797.0,3798.0,1354820.0
1753722840,3798.0,3798.0,3791.29,3791.89,3542852.0
1753722900,3791.89,3792.58,3781.01,3781.64,10066008.0
1753722960,3781.64,3788.65,3781.43,3786.31,3086638.0
1753723020,3786.44,3789.53,3786.44,3788.42,1418754.0
1753723080,3788.23,3788.23,3781.14,3782.19,3079696.0
1753723140,3782.19,3784.78,3780.88,3784.78,2065350.0
1753723200,3784.43,3788.59,3776.44,3788.16,5797272.0
1753723260,3788.03,3790.01,3786.28,3789.8,1925696.0
1753723320,3790.0,3791.21,3780.46,3783.35,3923930.0
1753723380,3783.35,3788.79,3782.24,3788.31,1091676.0
1753723440,3788.32,3791.1,3787.17,3790.97,1753634.0
1753723500,3790.7,3795.23,3788.6,3795.23,1213106.0
1753723560,3795.5,3799.9,3795.49,3798.15,3427570.0
1753723620,3798.16,3800.91,3798.16,3798.2,1019168.0
1753723680,3798.46,3800.81,3798.15,3800.33,520258.0
1753723740,3800.84,3801.84,3800.22,3801.24,785420.0
1753723800,3801.25,3804.39,3801.24,3804.39,1541626.0
1753723860,3804.68,3807.42,3802.39,3802.4,1678360.0
1753723920,3802.4,3803.86,3801.6,3802.56,733744.0
1753723980,3802.55,3804.03,3798.01,3798.01,1203360.0
1753724040,3798.01,3799.79,3796.01,3796.01,1006134.0
1753724100,3796.01,3799.83,3794.63,3798.09,762896.0
1753724160,3798.09,3798.09,3792.45,3792.59,483968.0
1753724220,3792.63,3795.5,3791.16,3793.81,653748.0
1753724280,3793.81,3795.0,3792.46,3792.97,363120.0
1753724340,3792.96,3794.0,3789.8,3794.0,537662.0
1753724400,3794.68,3796.55,3791.83,3791.83,473366.0
1753724460,3791.84,3792.36,3787.63,3790.34,915534.0
1753724520,3790.6,3791.86,3789.13,3791.58,657028.0
1753724580,3791.26,3791.99,3788.15,3788.15,784708.0
1753724640,3788.01,3790.8,3786.06,3790.73,1086332.0
1753724700,3790.73,3791.32,3787.74,3787.75,644612.0
1753724760,3787.75,3788.28,3785.01,3788.05,1242792.0
1753724820,3788.04,3789.8,3785.0,3788.0,1220678.0
1753724880,3788.43,3795.05,3788.43,3794.82,1366284.0
1753724940,3794.82,3794.82,3788.0,3788.0,1047452.0
1753725000,3788.01,3789.01,3785.0,3786.36,1237004.0
1753725060,3787.09,3788.3,3785.31,3788.1,631868.0
1753725120,3788.11,3788.59,3786.35,3787.15,752886.0
1753725180,3787.15,3788.8,3786.47,3788.8,507352.0
1753725240,3789.04,3789.05,3785.28,3786.63,647360.0
1753725300,3786.99,3787.65,3784.49,3784.97,620370.0
1753725360,3784.54,3787.24,3782.13,3786.96,1145054.0
1753725420,3786.96,3790.29,3786.46,3786.46,580848.0
1753725480,3786.46,3786.73,3783.01,3783.33,513542.0
1753725540,3783.32,3783.32,3781.07,3783.22,1850494.0
1753725600,3783.22,3786.17,3782.88,3786.17,1073236.0
1753725660,3786.17,3786.18,3783.58,3784.78,630204.0
1753725720,3784.78,3787.07,3783.68,3784.58,607972.0
1753725780,3784.59,3784.59,3760.0,3766.0,11314376.0
1753725840,3766.34,3770.8,3762.13,3762.7,17259512.0
1753725900,3762.92,3763.05,3753.86,3754.48,14169104.0
1753725960,3754.47,3762.19,3752.48,3760.57,6703906.0
1753726020,3760.58,3768.7,3760.57,3767.44,4252666.0
1753726080,3767.18,3771.67,3766.55,3767.59,4915430.0
1753726140,3767.59,3767.59,3761.63,3765.24,2218546.0
1753726200,3765.24,3770.0,3765.04,3770.0,1365870.0
1753726260,3770.0,3773.69,3768.46,3773.69,1503898.0
1753726320,3773.68,3776.17,3772.99,3775.11,1647284.0
1753726380,3775.56,3778.0,3775.56,3778.0,1643178.0
1753726440,3778.0,3778.0,3774.16,3776.43,1815142.0
1753726500,3776.43,3779.13,3775.56,3777.62,1253300.0
1753726560,3777.63,3777.93,3772.96,3774.32,1169988.0
1753726620,3774.79,3776.79,3770.47,3771.54,1036570.0
1753726680,3771.87,3773.76,3761.6,3764.58,2670262.0
1753726740,3764.58,3765.1,3755.14,3755.14,3305120.0
1753726800,3755.24,3758.0,3752.86,3758.0,6034936.0
1753726860,3758.33,3760.95,3756.98,3759.66,2353440.0
1753726920,3759.66,3766.66,3759.52,3765.97,1904828.0
1753726980,3766.01,3766.49,3762.97,3766.03,934668.0
1753727040,3766.02,3768.9,3765.48,3768.89,1766306.0
1753727100,3768.9,3769.72,3766.59,3767.03,1031902.0
1753727160,3767.04,3768.41,3765.36,3767.99,566414.0
1753727220,3767.99,3768.9,3766.22,3766.23,535132.0
1753727280,3766.22,3769.1,3762.0,3769.01,2764232.0
1753727340,3769.01,3770.3,3768.49,3770.14,1980090.0
1753727400,3770.35,3773.36,3761.04,3761.88,2109874.0
1753727460,3761.87,3764.34,3756.85,3759.23,1470952.0
1753727520,3758.73,3761.02,3758.17,3759.71,1573220.0
1753727580,3759.53,3759.53,3752.82,3757.26,1969296.0
1753727640,3757.27,3758.35,3753.86,3756.97,1580816.0
1753727700,3756.97,3761.3,3755.25,3757.99,1829218.0
1753727760,3758.36,3763.2,3758.36,3761.95,1142644.0
1753727820,3761.59,3761.59,3759.25,3761.12,1368348.0
1753727880,3762.0,3764.65,3760.01,3762.46,1361252.0
1753727940,3762.46,3769.61,3762.26,3769.08,4053534.0
1753728000,3769.08,3773.08,3768.88,3773.08,1846800.0
1753728060,3773.08,3774.59,3769.18,3772.22,2181328.0
1753728120,3772.22,3775.93,3770.8,3775.52,1303060.0
1753728180,3775.52,3776.81,3773.61,3775.0,1476028.0
1753728240,3775.0,3775.68,3773.21,3775.68,708008.0
1753728300,3775.67,3776.0,3770.0,3770.56,1272646.0
1753728360,3770.56,3774.38,3768.0,3773.79,1923968.0
1753728420,3773.79,3774.42,3769.0,3769.0,416918.0
1753728480,3769.0,3772.9,3768.19,3771.5,852780.0
1753728540,3771.23,3771.73,3769.04,3770.27,509736.0
1753728600,3770.28,3773.8,3770.09,3773.55,584302.0
1753728660,3773.54,3781.61,3772.86,3780.8,1639408.0
1753728720,3780.38,3781.12,3776.06,3776.06,2892162.0
1753728780,3776.07,3779.09,3776.06,3776.83,909162.0
1753728840,3776.84,3777.84,3774.45,3774.45,913666.0
1753728900,3774.45,3776.88,3774.36,3774.6,466308.0
1753728960,3774.61,3779.6,3774.6,3779.59,538790.0
1753729020,3779.59,3782.6,3779.35,3781.92,2225794.0
1753729080,3781.91,3781.99,3777.77,3777.77,880880.0
1753729140,3777.77,3781.15,3777.77,3781.05,609542.0
1753729200,3781.04,3785.24,3780.17,3784.99,2024834.0
1753729260,3784.99,3784.99,3780.73,3784.7,589136.0
1753729320,3784.7,3785.75,3782.9,3783.99,612320.0
1753729380,3784.0,3795.18,3783.99,3794.41,4412990.0
1753729440,3794.12,3796.65,3790.01,3794.9,2995972.0
1753729500,3794.51,3798.97,3792.08,3797.95,3665934.0
1753729560,3797.96,3801.84,3797.72,3799.85,3397962.0
1753729620,3799.62,3800.0,3795.23,3799.77,2382048.0
1753729680,3799.7,3799.7,3791.7,3791.7,2846418.0
1753729740,3792.79,3795.78,3791.28,3794.3,2361896.0
1753729800,3794.3,3796.89,3793.78,3795.27,957260.0
1753729860,3795.27,3797.98,3795.27,3797.4,795092.0
1753729920,3797.34,3797.34,3793.27,3795.99,685734.0
1753729980,3796.6,3798.99,3796.6,3798.26,1378394.0
1753730040,3798.26,3799.92,3797.83,3799.25,698018.0
1753730100,3799.25,3800.93,3796.59,3797.07,2558736.0
1753730160,3797.59,3798.35,3796.58,3797.82,788852.0
1753730220,3797.82,3803.09,3797.67,3802.78,1681858.0
1753730280,3802.81,3804.76,3800.01,3800.03,1591566.0
1753730340,3800.03,3801.87,3799.3,3799.3,662288.0
1753730400,3799.12,3799.76,3796.62,3797.05,1379264.0
1753730460,3797.06,3803.8,3797.06,3803.79,708806.0
1753730520,3804.0,3804.99,3800.6,3800.61,1038088.0
1753730580,3800.12,3800.26,3798.01,3799.48,697142.0
1753730640,3799.11,3802.08,3799.1,3802.08,451924.0
1753730700,3802.01,3803.33,3801.06,3801.21,466234.0
1753730760,3801.07,3804.3,3801.07,3804.3,457760.0
1753730820,3804.29,3804.8,3802.77,3803.74,805826.0
1753730880,3803.73,3803.83,3798.52,3800.32,1240584.0
1753730940,3799.49,3800.0,3797.54,3797.72,1409486.0
1753731000,3797.72,3797.72,3786.4,3786.56,5874068.0
1753731060,3786.55,3790.41,3786.41,3790.05,2037362.0
1753731120,3790.05,3792.4,3790.05,3791.81,1141640.0
1753731180,3791.81,3791.81,3787.8,3788.04,938800.0
1753731240,3788.05,3788.05,3783.56,3783.84,2035414.0
1753731300,3783.86,3785.8,3783.56,3785.8,1145526.0
1753731360,3785.8,3787.6,3782.35,3784.9,824676.0
1753731420,3784.91,3785.47,3783.28,3783.96,933988.0
1753731480,3783.96,3783.97,3782.0,3782.58,490566.0
1753731540,3782.68,3783.85,3780.0,3780.42,1210782.0
1753731600,3780.64,3781.7,3778.01,3781.23,1307012.0
1753731660,3781.46,3783.96,3781.46,3781.77,394524.0
1753731720,3781.76,3783.04,3779.77,3779.77,688638.0
1753731780,3779.77,3780.0,3776.92,3777.4,1171532.0
1753731840,3777.32,3777.32,3768.4,3770.54,5618944.0
1753731900,3770.54,3772.01,3765.74,3765.74,1905690.0
1753731960,3765.55,3767.99,3762.76,3766.06,2655110.0
1753732020,3766.04,3767.83,3763.81,3764.64,1376436.0
1753732080,3764.47,3766.56,3763.74,3765.84,2874590.0
1753732140,3765.84,3772.44,3765.4,3771.84,3117408.0
1753732200,3771.8,3775.91,3771.23,3774.61,3116484.0
1753732260,3774.52,3778.64,3772.0,3778.63,1168532.0
1753732320,3778.63,3784.83,3777.89,3784.83,2631012.0
1753732380,3784.82,3787.0,3784.56,3785.42,2510090.0
1753732440,3785.42,3787.0,3784.31,3787.0,1185354.0
1753732500,3787.0,3789.94,3786.99,3789.72,1121062.0
1753732560,3789.73,3791.5,3789.45,3790.94,1556226.0
1753732620,3790.94,3793.56,3790.93,3792.22,1440128.0
1753732680,3792.23,3796.99,3792.22,3796.77,2260622.0
1753732740,3796.77,3796.77,3790.9,3795.57,2189018.0
1753732800,3796.01,3802.0,3796.01,3797.0,3359680.0
1753732860,3796.99,3797.0,3792.98,3794.27,1175770.0
1753732920,3794.26,3797.4,3794.26,3797.19,1162352.0
1753732980,3797.19,3798.03,3793.15,3794.47,999996.0
1753733040,3794.86,3794.86,3790.81,3794.29,1419986.0
1753733100,3794.3,3796.64,3789.05,3789.92,3666924.0
1753733160,3789.99,3790.89,3783.63,3783.9,2538106.0
1753733220,3784.36,3787.0,3782.2,3783.09,1347222.0
1753733280,3783.09,3787.02,3783.08,3785.99,806040.0
1753733340,3785.99,3786.86,3783.23,3784.86,612428.0
1753733400,3784.86,3785.0,3780.87,3780.87,2395090.0
1753733460,3780.88,3780.88,3776.0,3778.2,1917968.0
1753733520,3778.21,3780.27,3776.21,3776.81,1196114.0
1753733580,3776.81,3780.3,3776.81,3780.18,674918.0
1753733640,3780.18,3781.17,3779.5,3779.7,859498.0
1753733700,3779.7,3786.49,3779.7,3786.49,810890.0
1753733760,3786.22,3786.72,3780.95,3780.96,877080.0
1753733820,3780.96,3780.96,3776.58,3778.52,685768.0
1753733880,3778.52,3780.61,3776.72,3779.92,641742.0
1753733940,3779.99,3781.6,3778.76,3781.35,792920.0
1753734000,3781.36,3782.42,3780.0,3780.7,915662.0
1753734060,3780.31,3780.46,3776.0,3776.66,808990.0
1753734120,3776.66,3777.42,3771.69,3771.69,2528314.0
1753734180,3771.69,3771.99,3769.37,3771.43,1170586.0
1753734240,3771.44,3773.55,3771.43,3771.84,1365350.0
1753734300,3771.84,3772.26,3769.69,3771.04,481296.0
1753734360,3771.03,3772.35,3768.55,3770.02,1790866.0
1753734420,3769.36,3771.85,3764.75,3764.75,2468286.0
1753734480,3764.75,3770.13,3764.75,3765.72,1748924.0
1753734540,3765.46,3770.34,3764.27,3765.5,3590320.0
1753734600,3765.5,3769.74,3764.0,3768.49,1970146.0
1753734660,3768.49,3773.67,3768.49,3771.33,964576.0
1753734720,3771.47,3776.28,3770.8,3776.28,1326054.0
1753734780,3776.28,3779.89,3775.87,3779.17,2009012.0
1753734840,3778.99,3779.04,3775.63,3779.04,1592516.0
1753734900,3779.04,3781.81,3779.04,3781.81,849060.0
1753734960,3781.8,3785.94,3779.55,3785.94,1043428.0
1753735020,3785.93,3785.94,3782.69,3783.78,1271878.0
1753735080,3783.78,3783.78,3775.42,3776.59,1658022.0
1753735140,3776.59,3783.48,3776.59,3783.47,1240686.0
1753735200,3783.48,3783.99,3780.16,3783.0,1395470.0
1753735260,3783.49,3783.88,3780.3,3780.33,541744.0
1753735320,3780.65,3781.9,3778.1,3779.93,938352.0
1753735380,3779.92,3780.45,3778.07,3779.31,462440.0
1753735440,3778.87,3779.65,3776.2,3776.2,664906.0
1753735500,3776.05,3779.71,3775.8,3779.54,615916.0
1753735560,3779.54,3782.89,3779.54,3781.19,427186.0
1753735620,3781.19,3781.19,3773.83,3775.38,454268.0
1753735680,3775.38,3776.37,3774.35,3775.1,553604.0
1753735740,3775.11,3775.11,3771.38,3771.38,696394.0
1753735800,3771.39,3775.64,3771.01,3774.8,718036.0
1753735860,3774.8,3779.26,3773.99,3779.25,353064.0
1753735920,3779.27,3779.31,3776.8,3776.8,292288.0
1753735980,3776.8,3780.23,3776.8,3780.23,308900.0
1753736040,3780.22,3788.36,3779.54,3787.67,1886036.0
1753736100,3787.91,3789.69,3787.4,3788.58,867364.0
1753736160,3788.58,3788.58,3785.96,3788.22,573408.0
1753736220,3788.22,3789.6,3787.84,3788.66,446286.0
1753736280,3788.66,3789.36,3787.66,3787.99,566670.0
1753736340,3788.29,3789.14,3786.19,3786.19,591846.0
1753736400,3786.19,3788.0,3783.27,3787.35,1108232.0
1753736460,3787.56,3787.97,3786.0,3786.07,332588.0
1753736520,3786.08,3790.29,3786.07,3790.28,613228.0
1753736580,3789.87,3791.16,3787.9,3791.16,380848.0
1753736640,3791.16,3793.26,3790.53,3792.97,717418.0
1753736700,3792.97,3793.11,3789.0,3791.0,431222.0
1753736760,3790.99,3794.2,3790.0,3790.0,832388.0
1753736820,3790.0,3790.0,3784.43,3785.34,646304.0
1753736880,3785.09,3787.18,3782.08,3782.08,757888.0
1753736940,3782.12,3782.95,3777.76,3779.43,1055402.0
1753737000,3779.43,3781.64,3778.44,3780.26,612144.0
1753737060,3780.27,3784.67,3780.26,3783.68,878562.0
1753737120,3783.67,3784.2,3782.01,3783.31,257560.0
1753737180,3783.31,3783.31,3781.01,3781.49,560996.0
1753737240,3780.84,3782.34,3780.33,3780.77,430990.0
1753737300,3780.57,3784.0,3780.01,3781.01,1208388.0
1753737360,3781.01,3781.93,3779.0,3780.89,491490.0
1753737420,3781.29,3783.16,3780.7,3782.67,725646.0
1753737480,3782.67,3784.47,3782.51,3783.14,1015562.0
1753737540,3782.9,3784.57,3782.51,3784.23,497350.0
1753737600,3784.22,3785.34,3783.54,3785.33,620066.0
1753737660,3785.33,3787.9,3785.06,3786.32,788982.0
1753737720,3786.33,3786.44,3784.73,3784.73,208732.0
1753737780,3784.73,3784.97,3778.4,3778.41,818200.0
1753737840,3778.44,3781.7,3777.54,3777.55,1729766.0
1753737900,3777.55,3778.18,3773.33,3773.33,850642.0
1753737960,3773.33,3778.0,3773.33,3777.96,1368610.0
1753738020,3778.0,3783.32,3777.99,3782.99,316412.0
1753738080,3782.99,3784.73,3781.63,3784.73,201046.0
1753738140,3784.72,3784.86,3782.35,3782.35,256546.0
1753738200,3782.35,3782.35,3778.0,3778.4,341360.0
1753738260,3779.13,3785.31,3779.13,3785.3,449328.0
1753738320,3785.31,3795.2,3785.09,3794.82,1950286.0
1753738380,3795.17,3795.98,3790.0,3791.33,1520028.0
1753738440,3791.52,3793.5,3790.0,3793.49,576280.0
1753738500,3793.5,3797.17,3793.01,3796.23,1064006.0
1753738560,3796.23,3798.88,3795.92,3798.74,1281994.0
1753738620,3798.74,3798.74,3791.84,3793.94,2351558.0
1753738680,3793.94,3796.3,3793.93,3795.27,676022.0
1753738740,3795.27,3797.38,3794.47,3797.38,280614.0
1753738800,3797.4,3800.0,3797.29,3800.0,616650.0
1753738860,3799.99,3799.99,3796.06,3797.36,901948.0
1753738920,3797.37,3800.37,3796.61,3800.07,827972.0
1753738980,3800.08,3800.91,3798.9,3800.18,568300.0
1753739040,3800.18,3801.2,3799.46,3801.19,567914.0
1753739100,3801.19,3801.99,3801.19,3801.75,466126.0
1753739160,3801.66,3801.66,3795.76,3797.1,1341770.0
1753739220,3797.11,3798.0,3796.21,3797.49,832484.0
1753739280,3797.44,3797.52,3793.66,3793.66,356230.0
1753739340,3794.08,3794.28,3790.5,3790.51,775276.0
1753739400,3790.51,3790.51,3787.99,3788.0,808732.0
1753739460,3788.0,3788.0,3783.03,3787.0,1537578.0
1753739520,3786.99,3788.67,3786.99,3787.64,638318.0
1753739580,3787.64,3787.65,3778.03,3780.76,1836248.0
1753739640,3780.76,3784.23,3780.29,3783.0,350752.0
1753739700,3783.01,3783.01,3779.0,3781.86,1098882.0
1753739760,3781.86,3781.87,3778.81,3778.82,389350.0
1753739820,3778.82,3780.6,3778.8,3780.59,503430.0
1753739880,3780.59,3786.25,3780.59,3786.25,631232.0
1753739940,3786.24,3787.9,3786.24,3787.41,468440.0
1753740000,3787.24,3792.99,3787.08,3792.99,1478646.0
1753740060,3793.0,3796.61,3792.16,3796.61,1520634.0
1753740120,3796.6,3799.29,3793.34,3793.95,2845100.0
1753740180,3793.95,3796.88,3792.36,3794.37,874470.0
1753740240,3794.01,3794.01,3789.8,3789.8,687410.0
1753740300,3789.98,3797.35,3789.87,3796.99,731466.0
1753740360,3796.99,3800.19,3796.58,3799.06,688984.0
1753740420,3798.87,3801.69,3798.24,3800.16,714560.0
1753740480,3800.27,3800.5,3797.83,3799.45,413956.0
1753740540,3799.04,3799.2,3792.01,3792.25,758350.0
1753740600,3792.25,3793.44,3790.58,3793.44,520178.0
1753740660,3793.44,3793.44,3788.86,3789.37,592112.0
1753740720,3789.37,3791.62,3789.19,3791.15,563246.0
1753740780,3791.16,3796.36,3790.94,3794.19,576522.0
1753740840,3794.48,3796.13,3793.61,3795.32,459516.0
1753740900,3797.09,3799.3,3793.0,3794.07,1370808.0
1753740960,3794.06,3794.07,3790.63,3793.99,314956.0
1753741020,3794.0,3798.0,3793.99,3797.99,522992.0
1753741080,3798.0,3799.59,3797.5,3797.67,1064292.0
1753741140,3797.67,3798.95,3790.0,3790.01,924080.0
1753741200,3789.89,3791.14,3788.24,3789.61,1068052.0
1753741260,3789.61,3790.29,3787.56,3788.15,536486.0
1753741320,3788.01,3788.52,3786.15,3786.15,690886.0
1753741380,3786.13,3786.94,3785.54,3786.37,400990.0
1753741440,3786.37,3792.27,3786.03,3792.27,718612.0
1753741500,3792.26,3792.29,3790.24,3792.02,339762.0
1753741560,3792.02,3796.59,3791.6,3796.59,653808.0
1753741620,3796.59,3797.73,3795.37,3796.22,773670.0
1753741680,3796.23,3796.23,3793.01,3793.74,264002.0
1753741740,3793.74,3793.74,3792.27,3792.71,244408.0
1753741800,3792.7,3794.75,3788.65,3788.66,904852.0
1753741860,3788.4,3788.4,3784.17,3785.26,1332584.0
1753741920,3785.52,3789.69,3785.52,3789.18,579426.0
1753741980,3789.17,3789.17,3782.67,3782.67,1004520.0
1753742040,3783.01,3784.35,3782.3,3782.31,670864.0
1753742100,3782.3,3783.8,3778.96,3782.39,1007902.0
1753742160,3782.39,3786.27,3782.15,3786.05,558030.0
1753742220,3786.06,3786.72,3782.78,3786.72,392922.0
1753742280,3786.71,3787.9,3782.0,3782.0,1516936.0
1753742340,3782.01,3783.99,3777.33,3777.33,586890.0
1753742400,3777.33,3777.33,3770.67,3770.72,4474688.0
1753742460,3770.52,3770.79,3767.0,3770.23,2298322.0
1753742520,3770.69,3772.68,3769.56,3772.35,1026754.0
1753742580,3772.36,3773.78,3764.1,3765.93,2941244.0
1753742640,3766.11,3777.57,3766.11,3774.6,4248230.0
1753742700,3774.6,3774.6,3771.47,3772.4,754224.0
1753742760,3772.39,3772.79,3768.6,3771.31,968160.0
1753742820,3771.31,3771.31,3768.02,3770.71,1067164.0
1753742880,3770.71,3777.73,3770.71,3777.73,1782090.0
1753742940,3777.73,3778.99,3775.27,3776.39,1369054.0
1753743000,3776.4,3780.3,3776.39,3776.56,820230.0
1753743060,3776.55,3782.0,3776.55,3781.77,459682.0
1753743120,3781.77,3784.58,3781.65,3784.06,798708.0
1753743180,3784.06,3784.45,3781.24,3781.58,550292.0
1753743240,3781.58,3782.75,3781.19,3782.42,260312.0
1753743300,3782.43,3784.1,3780.71,3781.72,428318.0
1753743360,3782.06,3784.09,3781.74,3784.04,734094.0
1753743420,3784.05,3785.45,3782.0,3785.44,460498.0
1753743480,3785.44,3785.54,3782.95,3784.99,649040.0
1753743540,3784.99,3785.54,3783.64,3785.09,213236.0
1753743600,3785.09,3787.45,3783.61,3785.93,450314.0
1753743660,3785.72,3786.2,3777.67,3777.83,1022982.0
1753743720,3778.92,3780.96,3777.65,3779.01,754594.0
1753743780,3778.4,3778.82,3772.95,3775.35,1003174.0
1753743840,3775.36,3779.87,3775.36,3779.52,1764324.0
1753743900,3779.52,3783.85,3778.41,3783.85,310380.0
1753743960,3783.85,3787.45,3783.59,3785.85,705498.0
1753744020,3784.93,3786.89,3783.96,3784.73,493348.0
1753744080,3784.74,3784.87,3780.76,3783.47,636282.0
1753744140,3783.48,3786.19,3782.53,3782.89,580886.0
1753744200,3782.9,3786.49,3782.2,3786.3,379920.0
1753744260,3786.47,3786.47,3782.45,3784.43,300880.0
1753744320,3784.44,3786.99,3784.43,3786.99,331342.0
1753744380,3784.92,3784.92,3779.78,3781.5,1114082.0
1753744440,3781.5,3785.73,3781.49,3785.64,329220.0
1753744500,3785.99,3788.3,3785.87,3788.3,697190.0
1753744560,3788.3,3790.67,3786.76,3789.18,2042880.0
1753744620,3789.19,3791.0,3786.97,3787.71,937966.0
1753744680,3787.71,3788.18,3781.88,3786.45,959820.0
1753744740,3786.83,3789.53,3786.78,3789.15,452216.0
1753744800,3788.67,3791.35,3788.06,3790.13,500140.0
1753744860,3790.13,3794.8,3789.96,3794.77,494498.0
1753744920,3794.47,3798.0,3794.37,3795.25,2674488.0
1753744980,3794.56,3797.18,3791.7,3797.18,1478446.0
1753745040,3797.18,3797.35,3793.6,3795.32,771192.0
1753745100,3795.31,3795.49,3787.62,3787.62,821704.0
1753745160,3787.13,3787.68,3783.61,3783.89,1173274.0
1753745220,3783.89,3788.83,3783.89,3788.26,550674.0
1753745280,3788.26,3789.06,3785.21,3786.39,534882.0
1753745340,3786.39,3786.39,3782.94,3784.56,327460.0
1753745400,3784.01,3785.34,3781.24,3784.59,739370.0
1753745460,3784.59,3791.18,3784.59,3791.18,464888.0
1753745520,3791.18,3792.69,3790.74,3792.14,511268.0
1753745580,3792.13,3794.0,3789.8,3793.36,708168.0
1753745640,3793.36,3794.09,3790.57,3791.64,740184.0
1753745700,3791.65,3792.09,3787.91,3791.04,476890.0
1753745760,3791.04,3795.5,3791.04,3795.37,496954.0
1753745820,3795.36,3795.37,3793.11,3794.43,788270.0
1753745880,3794.43,3797.01,3793.03,3796.01,1234294.0
1753745940,3796.0,3797.0,3794.76,3796.69,664082.0
1753746000,3796.69,3798.54,3795.15,3796.01,604560.0
1753746060,3796.01,3797.35,3795.16,3795.16,387614.0
1753746120,3795.16,3795.16,3791.9,3791.91,987784.0
1753746180,3791.9,3791.91,3786.19,3787.38,949322.0
1753746240,3787.38,3787.97,3786.02,3786.37,390344.0
1753746300,3786.37,3787.9,3785.0,3787.45,343070.0
1753746360,3787.45,3788.32,3785.63,3786.88,701682.0
1753746420,3786.89,3790.44,3786.89,3790.43,297812.0
1753746480,3790.54,3792.81,3790.54,3792.8,441206.0
1753746540,3792.99,3793.6,3790.81,3792.15,331270.0
1753746600,3792.16,3793.6,3789.58,3791.6,543732.0
1753746660,3791.6,3792.0,3784.95,3784.96,541548.0
1753746720,3784.96,3785.07,3780.17,3780.17,1369900.0
1753746780,3780.17,3780.17,3776.63,3776.88,1628920.0
1753746840,3776.87,3776.87,3773.72,3774.94,2421480.0
1753746900,3774.93,3777.04,3773.04,3776.14,1890302.0
1753746960,3776.29,3778.63,3775.88,3778.14,1168690.0
1753747020,3778.15,3783.14,3775.32,3783.14,1603980.0
1753747080,3783.13,3789.72,3782.74,3789.72,1553104.0
1753747140,3789.71,3796.0,3789.57,3795.99,2617330.0
1753747200,3795.99,3797.02,3790.2,3791.88,1906018.0
1753747260,3791.88,3793.1,3786.31,3786.32,1124006.0
1753747320,3786.32,3793.12,3786.32,3793.12,787558.0
1753747380,3793.32,3797.0,3793.32,3797.0,1880698.0
1753747440,3797.4,3798.47,3794.2,3797.0,2270344.0
1753747500,3797.0,3797.0,3794.61,3794.87,693804.0
1753747560,3795.23,3799.3,3794.51,3799.29,1390016.0
1753747620,3799.3,3802.6,3799.3,3801.99,2436220.0
1753747680,3802.44,3802.98,3799.6,3802.98,1488508.0
1753747740,3803.1,3806.2,3801.55,3802.13,4216294.0
1753747800,3801.73,3803.22,3799.61,3803.15,1777466.0
1753747860,3803.26,3805.0,3802.04,3802.45,808922.0
1753747920,3802.44,3803.91,3802.04,3803.44,368824.0
1753747980,3803.45,3803.64,3801.2,3803.29,480314.0
1753748040,3803.43,3806.9,3803.43,3806.9,1323944.0
1753748100,3806.69,3809.86,3806.69,3809.86,2718546.0
1753748160,3809.87,3816.4,3808.54,3815.51,6879462.0
1753748220,3815.5,3817.44,3814.02,3816.14,3539934.0
1753748280,3816.14,3817.67,3813.39,3813.39,1866818.0
1753748340,3813.42,3815.28,3811.67,3811.69,1684738.0
1753748400,3811.99,3814.65,3811.53,3811.53,939456.0
1753748460,3811.4,3815.07,3811.4,3814.08,616928.0
1753748520,3814.01,3815.8,3812.06,3815.25,783898.0
1753748580,3815.25,3817.44,3813.71,3817.43,714112.0
1753748640,3817.44,3817.44,3813.36,3816.33,1141440.0
1753748700,3816.33,3816.4,3814.0,3815.64,1024456.0
1753748760,3815.64,3816.66,3813.46,3815.79,1181634.0
1753748820,3815.8,3816.85,3815.01,3816.17,694746.0
1753748880,3816.17,3819.68,3815.36,3815.36,4297348.0
1753748940,3815.36,3815.36,3806.01,3808.19,2767084.0
1753749000,3807.84,3812.0,3807.84,3808.66,1754634.0
1753749060,3808.95,3813.0,3808.58,3812.8,536248.0
1753749120,3812.8,3815.0,3812.0,3814.31,1103714.0
1753749180,3814.31,3814.31,3803.29,3804.16,2042076.0
1753749240,3804.15,3804.16,3784.74,3785.32,9445744.0
1753749300,3785.3,3792.29,3782.97,3786.94,5345080.0
1753749360,3786.94,3790.6,3786.35,3787.91,2169724.0
1753749420,3787.67,3787.67,3780.95,3785.35,2806570.0
1753749480,3786.0,3792.85,3786.0,3787.72,1628142.0
1753749540,3787.72,3790.27,3783.01,3783.32,3478820.0
1753749600,3783.64,3784.28,3762.84,3764.96,12086366.0
1753749660,3764.85,3767.0,3755.21,3755.63,16980786.0
1753749720,3755.64,3757.16,3740.4,3755.23,26669806.0
1753749780,3755.46,3762.09,3755.43,3762.04,4640710.0
1753749840,3762.6,3763.32,3749.03,3753.17,11187004.0
1753749900,3753.16,3760.57,3745.92,3760.57,5891400.0
1753749960,3759.52,3767.31,3758.82,3767.13,5161202.0
1753750020,3767.13,3768.27,3759.63,3763.06,4760038.0
1753750080,3763.07,3765.39,3761.46,3762.62,1560098.0
1753750140,3762.88,3768.83,3762.88,3767.88,1399638.0
1753750200,3767.88,3772.99,3767.08,3772.99,2059916.0
1753750260,3772.99,3773.0,3768.53,3770.88,1458792.0
1753750320,3770.94,3773.59,3770.94,3773.58,2005730.0
1753750380,3773.58,3776.0,3773.02,3775.48,832590.0
1753750440,3775.79,3777.32,3772.22,3772.65,1722544.0
1753750500,3772.64,3775.77,3772.64,3773.21,660452.0
1753750560,3773.57,3777.3,3773.0,3777.23,712070.0
1753750620,3777.59,3778.1,3775.6,3778.1,1144422.0
1753750680,3778.1,3778.88,3777.25,3778.4,971622.0
1753750740,3778.18,3778.93,3777.22,3778.71,663386.0
1753750800,3778.85,3779.1,3775.61,3778.76,1185018.0
1753750860,3778.92,3778.92,3774.76,3775.69,601920.0
1753750920,3775.68,3776.44,3767.01,3767.16,2486466.0
1753750980,3767.57,3771.68,3767.29,3771.12,1015012.0
1753751040,3771.12,3779.24,3769.69,3779.02,1530732.0
1753751100,3779.1,3782.09,3774.38,3775.16,1591952.0
1753751160,3775.14,3776.49,3770.92,3771.49,679216.0
1753751220,3771.49,3777.6,3771.49,3777.33,669954.0
1753751280,3777.34,3782.33,3775.45,3782.32,997214.0
1753751340,3782.33,3783.22,3780.69,3782.78,1243946.0
1753751400,3783.22,3784.5,3782.36,3783.25,877802.0
1753751460,3783.24,3783.32,3780.74,3783.32,586192.0
1753751520,3783.33,3785.65,3782.76,3784.91,894454.0
1753751580,3784.91,3785.01,3783.63,3784.19,572700.0
1753751640,3783.34,3784.68,3781.43,3781.8,760792.0
1753751700,3781.56,3782.44,3779.63,3780.36,555678.0
1753751760,3780.36,3784.45,3780.3,3784.44,953060.0
1753751820,3784.45,3785.7,3783.57,3785.7,512002.0
1753751880,3785.69,3789.06,3785.69,3787.92,2099458.0
1753751940,3788.1,3788.48,3785.45,3787.52,1012070.0
1753752000,3787.51,3789.22,3787.51,3788.3,422498.0
1753752060,3788.76,3789.0,3783.94,3784.18,1578162.0
1753752120,3784.15,3786.14,3782.21,3785.45,880690.0
1753752180,3785.45,3788.34,3784.87,3788.33,358690.0
1753752240,3788.33,3791.0,3788.33,3790.15,970688.0
1753752300,3790.16,3790.87,3788.94,3790.53,617228.0
1753752360,3790.54,3794.97,3790.54,3794.97,2761630.0
1753752420,3794.97,3796.6,3794.14,3795.09,1522782.0
1753752480,3795.09,3795.25,3792.24,3792.75,1132438.0
1753752540,3792.76,3793.99,3792.56,3793.2,353450.0
1753752600,3793.37,3795.36,3792.48,3794.31,543130.0
1753752660,3794.31,3796.98,3794.11,3796.97,559734.0
1753752720,3796.98,3797.17,3793.93,3794.68,720182.0
1753752780,3794.67,3796.96,3794.37,3794.93,541234.0
1753752840,3794.74,3795.41,3791.12,3791.12,789900.0
1753752900,3790.76,3791.82,3789.2,3789.21,1069842.0
1753752960,3789.21,3790.23,3786.0,3789.24,1026160.0
1753753020,3789.25,3791.59,3789.24,3791.59,466390.0
1753753080,3791.59,3791.59,3787.18,3787.53,541294.0
1753753140,3787.52,3789.63,3784.11,3784.5,1467812.0
1753753200,3784.5,3788.6,3784.49,3786.43,678490.0
1753753260,3786.51,3786.86,3785.67,3786.01,307390.0
1753753320,3786.01,3787.9,3785.67,3785.67,294350.0
1753753380,3785.99,3788.32,3785.96,3786.0,625712.0
1753753440,3786.33,3786.34,3783.56,3784.2,700640.0
1753753500,3784.22,3784.98,3776.68,3777.28,1453186.0
1753753560,3777.57,3779.97,3777.54,3778.99,1336174.0
1753753620,3778.99,3779.0,3773.65,3773.99,1253280.0
1753753680,3773.99,3777.85,3772.12,3772.75,1319598.0
1753753740,3772.74,3773.41,3771.23,3772.99,976550.0
1753753800,3773.0,3776.89,3771.73,3776.29,1469978.0
1753753860,3776.29,3776.29,3773.3,3773.59,683306.0
1753753920,3773.59,3775.0,3773.19,3774.39,644214.0
1753753980,3774.4,3774.4,3769.3,3769.31,1098306.0
1753754040,3769.3,3770.0,3768.47,3769.14,1281822.0
1753754100,3769.14,3770.0,3766.27,3768.12,1064870.0
1753754160,3768.12,3769.34,3760.4,3760.4,2870314.0
1753754220,3760.41,3765.29,3760.4,3762.53,2974270.0
1753754280,3762.53,3763.36,3756.83,3756.87,3644140.0
1753754340,3756.88,3758.65,3756.0,3756.76,1703908.0
1753754400,3756.75,3759.34,3755.6,3757.18,2768638.0
1753754460,3756.98,3760.0,3756.14,3759.7,1408098.0
1753754520,3760.24,3764.36,3760.24,3763.74,2678866.0
1753754580,3763.74,3763.74,3760.75,3761.12,966612.0
1753754640,3761.4,3761.75,3757.14,3759.13,1699238.0
1753754700,3760.74,3766.66,3760.5,3766.65,1332116.0
1753754760,3766.66,3767.18,3762.5,3765.3,1045946.0
1753754820,3765.3,3767.69,3763.46,3767.32,614104.0
1753754880,3767.32,3768.0,3764.5,3764.51,1319050.0
1753754940,3764.51,3767.1,3762.34,3766.74,885726.0
1753755000,3765.87,3771.85,3765.86,3769.67,1202632.0
1753755060,3770.04,3770.05,3764.63,3766.13,867654.0
1753755120,3766.01,3769.99,3765.85,3768.36,608310.0
1753755180,3767.46,3770.0,3766.18,3769.78,440408.0
1753755240,3769.78,3770.99,3768.55,3769.13,725378.0
1753755300,3768.85,3769.47,3765.1,3765.11,741240.0
1753755360,3765.11,3765.11,3754.52,3755.19,3004442.0
1753755420,3755.18,3757.89,3750.59,3750.59,4444950.0
1753755480,3750.59,3751.8,3726.02,3729.6,23153112.0
1753755540,3729.6,3738.75,3729.31,3734.89,6101780.0
1753755600,3735.33,3742.85,3733.83,3741.85,4730900.0
1753755660,3741.85,3743.8,3736.43,3743.79,3488034.0
1753755720,3743.8,3744.2,3739.75,3740.0,1492308.0
1753755780,3740.0,3742.99,3736.6,3736.88,1953990.0
1753755840,3736.03,3743.0,3734.61,3742.99,2599536.0
1753755900,3743.0,3746.58,3740.0,3746.58,1919476.0
1753755960,3746.82,3747.83,3745.01,3745.49,896426.0
1753756020,3745.67,3754.4,3745.62,3754.4,3001614.0
1753756080,3754.19,3755.0,3751.37,3754.99,2759964.0
1753756140,3755.0,3757.0,3754.12,3757.0,2063160.0
1753756200,3757.05,3757.49,3752.7,3754.14,2000730.0
1753756260,3754.15,3757.69,3754.08,3757.69,1222130.0
1753756320,3757.75,3760.07,3757.61,3759.83,1965174.0
1753756380,3759.83,3762.27,3759.09,3761.61,1193160.0
1753756440,3761.33,3764.0,3760.74,3760.74,881554.0
1753756500,3760.23,3760.23,3754.0,3754.11,1258968.0
1753756560,3754.83,3755.41,3750.21,3751.26,1361180.0
1753756620,3751.25,3756.88,3751.25,3754.2,697748.0
1753756680,3754.2,3754.21,3744.2,3744.72,1761978.0
1753756740,3744.71,3750.28,3744.71,3747.01,1470156.0
1753756800,3747.01,3749.9,3744.86,3744.86,848104.0
1753756860,3744.68,3747.57,3743.23,3745.57,1137238.0
1753756920,3745.76,3747.75,3744.03,3746.2,1070892.0
1753756980,3746.19,3751.37,3746.19,3751.11,572182.0
1753757040,3751.22,3752.32,3748.21,3752.32,1110780.0
1753757100,3752.9,3757.99,3750.99,3757.0,3310642.0
1753757160,3757.0,3757.0,3754.15,3755.73,1470448.0
1753757220,3756.03,3758.0,3756.0,3756.0,837618.0
1753757280,3755.77,3755.77,3748.64,3750.44,1489498.0
1753757340,3750.44,3754.99,3750.22,3754.34,619348.0
1753757400,3754.9,3756.16,3748.33,3748.73,782154.0
1753757460,3748.95,3750.9,3740.52,3744.85,1730430.0
1753757520,3745.12,3748.16,3745.12,3745.57,705228.0
1753757580,3745.01,3748.49,3743.95,3748.49,604558.0
1753757640,3747.92,3748.31,3742.3,3745.2,1682598.0
1753757700,3745.2,3750.22,3744.98,3747.45,2370730.0
1753757760,3747.45,3749.0,3745.0,3749.0,1417962.0
1753757820,3748.99,3752.87,3746.93,3752.87,1003864.0
1753757880,3752.89,3757.63,3752.89,3757.55,1108660.0
1753757940,3757.55,3760.0,3756.22,3757.27,1066716.0
1753758000,3757.28,3764.29,3757.28,3763.63,4031900.0
1753758060,3763.64,3772.4,3763.09,3772.39,3778576.0
1753758120,3772.7,3772.84,3763.95,3764.65,2691586.0
1753758180,3764.65,3769.97,3764.65,3767.74,1215168.0
1753758240,3767.74,3768.58,3764.07,3767.69,1520884.0
1753758300,3767.69,3771.21,3767.0,3769.0,1688424.0
1753758360,3769.0,3776.0,3769.0,3774.22,1823094.0
1753758420,3774.22,3778.99,3774.22,3778.35,2579574.0
1753758480,3778.35,3782.14,3778.35,3781.6,2684602.0
1753758540,3781.59,3781.6,3775.85,3778.86,2120990.0
1753758600,3778.56,3781.31,3778.2,3779.48,1587592.0
1753758660,3779.31,3781.7,3777.47,3780.0,881830.0
1753758720,3780.0,3780.0,3778.78,3779.86,888398.0
1753758780,3779.85,3779.86,3777.88,3779.27,787494.0
1753758840,3779.26,3781.56,3779.26,3781.16,883952.0
1753758900,3781.15,3781.83,3776.21,3776.21,1812718.0
1753758960,3776.22,3779.8,3775.76,3779.77,1312352.0
1753759020,3779.6,3782.65,3778.24,3779.02,1075018.0
1753759080,3779.03,3779.03,3774.3,3774.31,869866.0
1753759140,3774.3,3778.0,3773.63,3775.98,1423486.0
1753759200,3776.0,3778.37,3776.0,3777.79,643046.0
1753759260,3777.94,3782.34,3776.84,3781.13,751568.0
1753759320,3781.31,3782.31,3779.4,3781.68,881986.0
1753759380,3781.68,3784.66,3781.68,3783.16,1374460.0
1753759440,3783.16,3783.66,3780.83,3782.41,845514.0
1753759500,3782.41,3783.26,3781.89,3781.89,256852.0
1753759560,3781.89,3785.64,3781.89,3784.88,996178.0
1753759620,3784.88,3784.88,3779.66,3781.55,1076802.0
1753759680,3782.2,3783.89,3781.83,3781.85,566098.0
1753759740,3780.91,3782.52,3780.46,3782.52,321994.0
1753759800,3782.31,3783.78,3779.91,3783.77,539978.0
1753759860,3783.77,3786.84,3783.11,3786.84,1003662.0
1753759920,3786.83,3787.45,3778.0,3778.01,1718184.0
1753759980,3778.01,3780.24,3775.67,3778.06,1845154.0
1753760040,3778.06,3779.43,3776.23,3776.23,1653400.0
1753760100,3776.23,3777.86,3774.85,3776.23,876334.0
1753760160,3776.22,3777.98,3775.07,3776.1,1012358.0
1753760220,3776.1,3776.23,3773.56,3776.22,897984.0
1753760280,3776.23,3782.14,3776.22,3779.14,748816.0
1753760340,3779.34,3781.41,3778.75,3780.48,570384.0
1753760400,3780.48,3784.47,3780.48,3784.46,581836.0
1753760460,3784.6,3785.95,3783.79,3784.08,1706748.0
1753760520,3784.08,3785.94,3784.08,3785.18,708372.0
1753760580,3785.18,3787.99,3785.18,3786.67,750536.0
1753760640,3786.67,3788.6,3786.11,3788.4,514578.0
1753760700,3788.41,3789.35,3786.0,3789.35,1013334.0
1753760760,3789.35,3790.87,3785.44,3790.87,2176304.0
1753760820,3790.87,3792.3,3790.45,3791.79,1973552.0
1753760880,3791.98,3793.6,3790.04,3791.64,1454416.0
1753760940,3791.65,3791.65,3786.05,3786.05,878762.0
1753761000,3786.0,3788.36,3784.81,3784.97,686664.0
1753761060,3784.96,3786.54,3784.61,3786.42,614838.0
1753761120,3786.42,3786.56,3778.64,3778.64,3715574.0
1753761180,3778.65,3783.5,3777.73,3783.5,2548254.0
1753761240,3783.55,3784.43,3782.78,3783.26,562386.0
1753761300,3783.27,3786.98,3783.26,3786.41,941298.0
1753761360,3785.97,3790.29,3785.21,3789.61,524888.0
1753761420,3789.61,3796.76,3789.08,3796.31,4694326.0
1753761480,3796.31,3796.5,3793.61,3793.71,1612964.0
1753761540,3793.64,3794.12,3790.09,3790.46,853078.0
1753761600,3790.47,3792.15,3790.09,3791.76,1850348.0
1753761660,3791.49,3792.59,3791.15,3791.84,1190030.0
1753761720,3791.85,3792.01,3787.64,3790.89,1268274.0
1753761780,3791.28,3792.58,3790.0,3791.84,464916.0
1753761840,3791.35,3793.27,3789.25,3792.57,643018.0
1753761900,3792.85,3793.95,3792.14,3793.95,562956.0
1753761960,3793.95,3794.62,3793.0,3794.57,1141090.0
1753762020,3794.57,3795.5,3793.08,3795.46,605248.0
1753762080,3795.45,3796.27,3794.23,3796.11,422820.0
1753762140,3795.82,3796.81,3794.44,3796.8,799702.0
1753762200,3796.8,3796.91,3795.53,3796.04,1031642.0
1753762260,3796.03,3799.14,3795.59,3798.54,1230500.0
1753762320,3798.54,3800.6,3798.54,3800.47,2416976.0
1753762380,3800.47,3800.59,3798.01,3798.01,819952.0
1753762440,3797.84,3800.59,3796.3,3799.85,1240098.0
1753762500,3799.85,3799.85,3792.76,3793.29,1635540.0
1753762560,3793.29,3793.3,3790.19,3792.25,999440.0
1753762620,3792.25,3794.27,3789.91,3791.33,1742396.0
1753762680,3791.33,3793.69,3791.33,3793.69,428042.0
1753762740,3792.63,3793.32,3791.31,3792.76,786530.0
1753762800,3792.46,3794.42,3791.51,3794.41,598498.0
1753762860,3794.41,3794.42,3791.0,3791.01,348924.0
1753762920,3791.01,3791.92,3788.16,3790.0,1516430.0
1753762980,3790.06,3790.78,3789.21,3789.42,434176.0
1753763040,3789.59,3789.8,3787.89,3789.52,394584.0
1753763100,3789.53,3790.56,3788.18,3788.86,385280.0
1753763160,3788.86,3789.36,3787.0,3788.07,720940.0
1753763220,3788.07,3788.56,3786.26,3786.52,645188.0
1753763280,3786.52,3788.29,3785.64,3787.73,740770.0
1753763340,3787.73,3787.92,3786.99,3787.53,403736.0
1753763400,3787.53,3789.93,3786.54,3788.84,1159206.0
1753763460,3788.16,3788.57,3786.07,3786.07,270846.0
1753763520,3786.08,3786.65,3783.36,3785.25,1112848.0
1753763580,3785.84,3787.9,3784.83,3787.9,367668.0
1753763640,3787.89,3787.9,3783.28,3784.31,401548.0
1753763700,3784.31,3785.52,3783.24,3783.25,363762.0
1753763760,3783.24,3785.09,3781.58,3782.1,672900.0
1753763820,3782.29,3785.79,3782.1,3785.13,367642.0
1753763880,3785.12,3785.47,3783.11,3783.92,480816.0
1753763940,3783.93,3789.76,3783.92,3789.75,381410.0
1753764000,3789.77,3793.59,3789.77,3791.14,1327610.0
1753764060,3791.33,3792.19,3787.5,3788.01,512388.0
1753764120,3788.01,3788.9,3783.89,3783.89,310194.0
1753764180,3784.26,3785.93,3783.35,3783.85,678318.0
1753764240,3783.85,3783.85,3780.54,3783.08,1165020.0
1753764300,3783.29,3786.1,3783.2,3783.43,850980.0
1753764360,3783.43,3786.0,3782.2,3785.99,308760.0
1753764420,3785.21,3785.21,3782.95,3782.96,356460.0
1753764480,3783.27,3783.27,3781.46,3781.46,321024.0
1753764540,3781.41,3781.61,3778.84,3779.0,1592366.0
1753764600,3779.0,3779.01,3774.01,3777.14,3696526.0
1753764660,3777.14,3777.14,3775.0,3776.79,1280998.0
1753764720,3776.79,3776.8,3774.19,3776.68,830158.0
1753764780,3776.68,3781.21,3776.68,3781.2,442496.0
1753764840,3781.21,3781.71,3779.08,3780.71,300728.0
1753764900,3780.71,3781.0,3777.57,3777.57,687538.0
1753764960,3777.58,3778.88,3777.57,3777.75,433970.0
1753765020,3777.76,3779.47,3774.36,3779.46,1315814.0
1753765080,3779.46,3779.6,3776.56,3776.81,406504.0
1753765140,3777.04,3778.18,3775.9,3776.65,247458.0
1753765200,3776.65,3779.59,3776.65,3779.59,369458.0
1753765260,3779.59,3781.36,3778.55,3778.93,505992.0
1753765320,3779.7,3781.95,3779.61,3779.97,541966.0
1753765380,3779.96,3780.5,3778.22,3779.59,310284.0
1753765440,3779.59,3782.2,3779.27,3782.19,623410.0
1753765500,3782.43,3782.51,3779.17,3781.07,1499628.0
1753765560,3781.08,3784.53,3781.07,3784.53,600408.0
1753765620,3784.7,3789.76,3784.7,3788.75,1269594.0
1753765680,3788.98,3792.6,3788.49,3791.21,1507062.0
1753765740,3791.21,3791.23,3790.0,3790.18,388866.0
1753765800,3790.18,3793.11,3789.01,3791.97,1786826.0
1753765860,3791.97,3792.52,3790.24,3790.24,305598.0
1753765920,3790.25,3790.3,3788.7,3789.99,310144.0
1753765980,3789.99,3792.24,3789.99,3792.13,349920.0
1753766040,3792.13,3792.7,3787.9,3788.03,419352.0
1753766100,3788.04,3788.28,3781.21,3782.46,731408.0
1753766160,3782.46,3784.23,3780.7,3784.23,359918.0
1753766220,3784.28,3785.92,3783.12,3785.92,423504.0
1753766280,3786.0,3787.1,3783.57,3786.15,264696.0
1753766340,3786.15,3788.54,3785.21,3788.19,343544.0
1753766400,3788.43,3789.99,3786.73,3789.35,338174.0
1753766460,3789.35,3791.86,3789.35,3791.86,463502.0
1753766520,3792.63,3792.64,3788.69,3789.82,383284.0
1753766580,3789.82,3790.38,3787.45,3787.83,203538.0
1753766640,3787.57,3787.69,3785.7,3786.06,217946.0
1753766700,3786.06,3787.72,3785.7,3787.71,135960.0
1753766760,3787.72,3790.89,3787.71,3790.87,282974.0
1753766820,3790.88,3790.88,3787.94,3788.03,276676.0
1753766880,3788.25,3790.21,3788.25,3790.21,140522.0
1753766940,3790.31,3790.4,3789.37,3789.7,184476.0
1753767000,3789.7,3789.7,3787.28,3788.38,139814.0
1753767060,3788.47,3789.17,3787.0,3788.3,335802.0
1753767120,3788.3,3790.0,3788.3,3789.99,125396.0
1753767180,3789.99,3794.8,3789.99,3794.8,563820.0
1753767240,3794.8,3795.05,3792.99,3794.5,775708.0
1753767300,3794.5,3795.71,3794.33,3794.95,564120.0
1753767360,3794.71,3802.84,3794.71,3800.12,4028168.0
1753767420,3800.11,3801.04,3799.17,3799.51,1129682.0
1753767480,3799.51,3800.57,3798.54,3800.57,773356.0
1753767540,3800.56,3802.52,3800.5,3802.01,1258660.0
1753767600,3801.8,3801.96,3798.6,3798.6,1026934.0
1753767660,3798.6,3801.15,3797.98,3800.58,861944.0
1753767720,3800.57,3800.77,3798.72,3798.72,930406.0
1753767780,3798.72,3798.73,3796.35,3797.47,1177340.0
1753767840,3797.46,3798.0,3796.35,3797.99,804896.0
1753767900,3797.99,3798.18,3796.12,3797.96,1128468.0
1753767960,3797.97,3798.46,3797.0,3797.36,641958.0
1753768020,3797.48,3802.47,3797.0,3802.23,1691860.0
1753768080,3802.0,3802.0,3799.0,3799.54,593942.0
1753768140,3799.54,3799.77,3797.28,3798.11,1448880.0
1753768200,3798.11,3798.61,3797.08,3798.56,376156.0
1753768260,3799.09,3800.5,3798.69,3800.34,529482.0
1753768320,3800.35,3802.7,3799.99,3802.7,407136.0
1753768380,3802.69,3804.33,3801.54,3801.54,987960.0
1753768440,3801.55,3806.33,3801.3,3805.88,1231026.0
1753768500,3805.89,3806.8,3804.18,3805.41,1395798.0
1753768560,3805.62,3805.62,3803.13,3803.34,697944.0
1753768620,3803.34,3804.03,3802.65,3802.66,668542.0
1753768680,3802.66,3804.0,3802.31,3802.82,483080.0
1753768740,3802.83,3805.87,3802.82,3805.86,1191182.0
1753768800,3805.87,3807.95,3800.73,3800.73,2147496.0
1753768860,3800.73,3803.4,3800.01,3803.07,1324660.0
1753768920,3803.08,3805.14,3803.07,3803.62,578530.0
1753768980,3803.53,3804.39,3801.5,3803.77,807660.0
1753769040,3803.77,3806.07,3803.76,3805.17,941392.0
1753769100,3805.18,3807.35,3803.77,3807.06,656600.0
1753769160,3807.06,3811.44,3807.06,3810.01,3477914.0
1753769220,3810.01,3810.41,3809.25,3809.26,1937476.0
1753769280,3809.25,3810.01,3807.08,3807.89,1450438.0
1753769340,3807.89,3808.35,3805.29,3805.7,937490.0
1753769400,3805.69,3806.25,3803.41,3805.65,1108634.0
1753769460,3805.65,3806.9,3805.0,3806.46,465856.0
1753769520,3806.46,3808.34,3806.24,3808.34,312736.0
1753769580,3808.33,3808.34,3807.19,3808.34,306658.0
1753769640,3808.33,3810.2,3807.6,3809.2,736614.0
1753769700,3809.2,3810.57,3809.01,3810.54,471680.0
1753769760,3810.54,3810.55,3808.33,3808.84,1077612.0
1753769820,3808.83,3812.68,3808.83,3811.23,916308.0
1753769880,3811.23,3813.49,3810.9,3812.62,991164.0
1753769940,3812.61,3813.0,3811.68,3812.9,944106.0
1753770000,3812.91,3815.62,3812.9,3814.94,3200322.0
1753770060,3814.94,3816.84,3814.55,3816.84,2457310.0
1753770120,3816.83,3818.23,3816.58,3816.6,1969818.0
1753770180,3816.6,3819.49,3816.6,3818.48,3229138.0
1753770240,3818.49,3821.7,3818.44,3819.08,4704112.0
1753770300,3819.07,3820.33,3818.0,3820.0,2637956.0
1753770360,3820.01,3820.12,3812.61,3813.87,2751400.0
1753770420,3813.87,3816.4,3813.87,3816.0,2676080.0
1753770480,3816.0,3816.32,3812.09,3813.6,1606286.0
1753770540,3813.61,3815.62,3813.09,3815.45,1431506.0
1753770600,3815.45,3815.45,3813.0,3815.4,1319362.0
1753770660,3815.41,3818.17,3813.62,3816.53,3509756.0
1753770720,3816.53,3826.88,3816.35,3823.75,6003272.0
1753770780,3823.69,3824.0,3820.98,3821.19,1566260.0
1753770840,3821.62,3822.98,3818.0,3818.01,1545048.0
1753770900,3818.0,3818.84,3817.42,3817.48,966822.0
1753770960,3817.48,3817.48,3816.12,3817.4,664716.0
1753771020,3817.4,3817.97,3815.15,3815.99,865052.0
1753771080,3816.0,3818.1,3815.99,3816.04,824442.0
1753771140,3816.03,3816.84,3815.69,3816.39,816156.0
1753771200,3816.39,3817.0,3813.53,3814.33,1268100.0
1753771260,3814.33,3814.67,3810.34,3811.35,3066054.0
1753771320,3811.36,3813.83,3811.35,3811.69,1218030.0
1753771380,3811.7,3818.1,3811.69,3818.1,2085098.0
1753771440,3818.12,3820.47,3817.1,3820.21,3058396.0
1753771500,3820.05,3820.06,3819.24,3819.25,695860.0
1753771560,3818.56,3818.56,3816.13,3816.42,780640.0
1753771620,3816.42,3817.71,3815.4,3815.55,616930.0
1753771680,3815.55,3820.48,3813.62,3820.48,2537774.0
1753771740,3820.73,3821.19,3815.64,3819.55,4330492.0
1753771800,3819.54,3821.15,3815.77,3820.13,5727314.0
1753771860,3820.14,3820.14,3817.36,3819.79,845990.0
1753771920,3819.79,3824.97,3819.77,3821.54,1347742.0
1753771980,3821.54,3823.46,3820.38,3821.98,1048808.0
1753772040,3822.48,3836.77,3821.96,3828.44,8543152.0
1753772100,3828.16,3832.47,3827.8,3831.16,4881870.0
1753772160,3831.17,3832.97,3827.0,3831.0,3393610.0
1753772220,3831.01,3831.45,3827.38,3830.99,4209348.0
1753772280,3831.0,3832.41,3828.8,3829.55,2187732.0
1753772340,3829.16,3829.16,3826.75,3827.74,1603308.0
1753772400,3827.74,3831.89,3827.74,3829.68,1676400.0
1753772460,3829.68,3832.48,3827.47,3831.02,3565308.0
1753772520,3831.02,3833.0,3830.12,3832.79,3461966.0
1753772580,3832.92,3836.17,3830.36,3835.15,7227566.0
1753772640,3835.11,3835.97,3833.75,3835.96,1784438.0
1753772700,3835.97,3835.97,3831.6,3831.6,1099354.0
1753772760,3831.6,3842.3,3831.47,3837.34,7167846.0
1753772820,3837.31,3840.43,3835.4,3840.0,3148830.0
1753772880,3840.0,3842.36,3840.0,3841.11,3230370.0
1753772940,3841.11,3841.74,3838.32,3838.85,3008106.0
1753773000,3838.85,3840.03,3837.0,3838.52,2232856.0
1753773060,3838.52,3840.85,3838.52,3840.85,1973514.0
1753773120,3840.84,3840.85,3837.91,3838.05,1088194.0
1753773180,3838.06,3840.31,3838.05,3840.0,1317418.0
1753773240,3840.0,3840.72,3835.42,3840.26,2583296.0
1753773300,3840.26,3840.95,3840.0,3840.01,892656.0
1753773360,3840.0,3840.2,3835.82,3840.0,2498530.0
1753773420,3839.78,3843.61,3838.91,3843.35,3358404.0
1753773480,3843.34,3845.0,3843.01,3844.12,1542594.0
1753773540,3844.12,3845.55,3841.63,3841.64,2170766.0
1753773600,3841.92,3843.71,3841.1,3842.98,1817104.0
1753773660,3842.98,3843.24,3839.41,3839.41,977682.0
1753773720,3839.21,3839.64,3835.21,3836.06,2301938.0
1753773780,3835.67,3836.68,3833.5,3836.67,1560708.0
1753773840,3836.68,3836.68,3834.57,3834.57,1473816.0
1753773900,3834.58,3835.31,3833.5,3833.99,1117402.0
1753773960,3833.62,3833.91,3832.25,3832.88,1100402.0
1753774020,3832.88,3835.77,3832.88,3833.26,662640.0
1753774080,3833.27,3835.68,3833.26,3835.36,1123206.0
1753774140,3835.35,3835.56,3832.18,3832.61,711228.0
1753774200,3832.4,3840.64,3832.4,3838.21,2760890.0
1753774260,3838.21,3838.56,3833.51,3833.92,1404914.0
1753774320,3833.92,3850.69,3833.92,3850.45,9092706.0
1753774380,3850.44,3850.46,3848.13,3848.14,6350664.0
1753774440,3847.21,3858.03,3847.2,3854.03,9632098.0
1753774500,3854.02,3855.56,3851.01,3851.01,2295276.0
1753774560,3851.01,3851.01,3849.21,3849.21,1861728.0
1753774620,3849.44,3856.16,3849.44,3855.72,3759386.0
1753774680,3855.72,3857.19,3851.98,3852.61,1486446.0
1753774740,3852.62,3862.15,3848.79,3861.17,6238028.0
1753774800,3861.08,3877.29,3857.76,3872.09,20031096.0
1753774860,3872.09,3875.98,3869.5,3869.96,7222044.0
1753774920,3869.96,3871.5,3866.79,3867.85,3667852.0
1753774980,3867.05,3871.73,3867.01,3871.15,2607780.0
1753775040,3871.25,3872.99,3870.11,3872.99,2157888.0
1753775100,3872.99,3878.97,3872.99,3877.13,6813016.0
1753775160,3877.1,3877.31,3874.64,3874.94,3573590.0
1753775220,3874.9,3875.3,3870.39,3870.39,2806462.0
1753775280,3870.39,3871.62,3868.0,3870.09,2862482.0
1753775340,3869.91,3872.57,3867.87,3871.46,2413270.0
1753775400,3871.46,3875.94,3871.46,3874.45,2175126.0
1753775460,3874.23,3874.25,3871.48,3873.08,2403594.0
1753775520,3872.71,3873.07,3870.5,3870.51,1552206.0
1753775580,3870.51,3874.1,3870.4,3874.1,1809700.0
1753775640,3874.09,3874.29,3872.7,3873.9,1494518.0
1753775700,3873.9,3874.56,3871.8,3871.8,1788980.0
1753775760,3871.8,3873.59,3871.25,3873.12,2605122.0
1753775820,3873.11,3873.12,3871.3,3871.98,1591158.0
1753775880,3871.98,3874.78,3871.25,3874.47,1674514.0
1753775940,3874.48,3878.89,3874.48,3876.53,4105680.0
1753776000,3876.56,3877.96,3875.0,3877.96,3460798.0
1753776060,3877.96,3882.18,3876.28,3881.72,4406668.0
1753776120,3881.73,3885.43,3880.66,3883.01,5048252.0
1753776180,3882.9,3883.1,3877.3,3877.31,3035620.0
1753776240,3877.31,3879.71,3875.88,3877.25,2413672.0
1753776300,3877.3,3877.3,3871.17,3872.31,2669660.0
1753776360,3872.3,3875.65,3872.15,3875.64,1527806.0
1753776420,3875.65,3876.23,3870.5,3870.5,1078060.0
1753776480,3870.3,3870.3,3867.15,3867.55,4957994.0
1753776540,3867.55,3870.4,3867.49,3868.99,2082432.0
1753776600,3869.02,3870.98,3868.14,3870.32,3072784.0
1753776660,3870.49,3870.5,3869.59,3870.13,1238608.0
1753776720,3870.14,3871.83,3870.04,3870.56,1472280.0
1753776780,3870.55,3870.56,3869.51,3870.08,883282.0
1753776840,3870.08,3870.5,3869.53,3870.49,383622.0
1753776900,3870.02,3874.46,3870.02,3874.11,1828264.0
1753776960,3874.11,3874.72,3870.36,3871.41,964734.0
1753777020,3871.76,3872.0,3869.33,3869.33,942892.0
1753777080,3869.31,3870.5,3869.0,3869.42,1083792.0
1753777140,3869.42,3872.13,3869.42,3872.13,836092.0
1753777200,3872.2,3877.42,3872.2,3876.05,1646060.0
1753777260,3876.04,3876.68,3874.4,3874.92,1316054.0
1753777320,3875.02,3875.02,3873.37,3873.74,505938.0
1753777380,3873.21,3873.87,3871.0,3871.18,783788.0
1753777440,3871.01,3875.1,3870.0,3873.48,1423064.0
1753777500,3873.47,3873.79,3866.61,3866.95,2065916.0
1753777560,3866.61,3869.49,3866.61,3869.48,788420.0
1753777620,3869.48,3869.49,3867.99,3868.52,1162404.0
1753777680,3868.52,3868.52,3863.0,3863.4,3633708.0
1753777740,3863.39,3863.4,3858.77,3862.76,4935972.0
1753777800,3862.77,3866.59,3862.77,3866.35,4499342.0
1753777860,3866.35,3868.57,3865.41,3868.56,1742412.0
1753777920,3868.56,3872.37,3866.72,3870.21,1393572.0
1753777980,3870.2,3870.21,3866.33,3868.01,1024876.0
1753778040,3868.0,3872.49,3867.6,3871.87,1539588.0
1753778100,3871.87,3872.62,3870.51,3871.17,1453010.0
1753778160,3871.17,3875.74,3870.69,3871.72,2054324.0
1753778220,3871.72,3871.98,3870.0,3870.2,1090044.0
1753778280,3870.69,3873.0,3870.58,3872.24,1363486.0
1753778340,3872.25,3874.0,3872.01,3873.93,807286.0
1753778400,3873.93,3879.99,3873.93,3878.41,3954582.0
1753778460,3878.41,3879.52,3876.99,3878.91,1270222.0
1753778520,3878.91,3878.91,3877.2,3878.49,795364.0
1753778580,3878.5,3878.79,3877.21,3877.68,799140.0
1753778640,3877.68,3878.44,3876.4,3876.41,674740.0
1753778700,3876.41,3877.4,3875.6,3877.4,558684.0
1753778760,3877.4,3877.4,3876.41,3877.02,506526.0
1753778820,3877.01,3880.65,3877.01,3880.65,1430708.0
1753778880,3880.65,3883.95,3879.25,3880.68,2020516.0
1753778940,3880.53,3881.01,3875.6,3875.6,1265856.0
1753779000,3875.61,3876.62,3872.93,3873.09,1368424.0
1753779060,3873.09,3873.7,3871.5,3871.8,851272.0
1753779120,3871.81,3872.97,3870.03,3872.4,1426880.0
1753779180,3872.4,3874.17,3872.15,3872.15,622002.0
1753779240,3872.16,3872.35,3870.2,3871.46,727152.0
1753779300,3871.48,3874.7,3871.48,3872.0,697176.0
1753779360,3871.69,3874.0,3871.69,3873.75,410030.0
1753779420,3873.26,3873.54,3872.23,3872.68,569420.0
1753779480,3872.67,3872.68,3868.4,3870.99,2699824.0
1753779540,3870.99,3871.73,3870.46,3871.54,470602.0
1753779600,3871.55,3877.59,3871.55,3875.68,4708636.0
1753779660,3875.68,3875.85,3872.9,3875.62,843760.0
1753779720,3875.61,3878.3,3875.53,3877.92,546208.0
1753779780,3877.71,3877.71,3873.72,3873.72,607018.0
1753779840,3873.73,3875.03,3871.57,3873.62,1283660.0
1753779900,3872.61,3876.0,3872.03,3875.99,474770.0
1753779960,3875.99,3876.62,3873.84,3874.06,967104.0
1753780020,3874.05,3875.1,3872.2,3875.1,887870.0
1753780080,3874.77,3875.29,3873.83,3875.08,498778.0
1753780140,3875.08,3876.0,3874.72,3874.95,650650.0
1753780200,3874.94,3878.0,3874.8,3875.45,538830.0
1753780260,3875.45,3875.46,3873.19,3873.61,449846.0
1753780320,3873.62,3873.91,3871.74,3871.75,839664.0
1753780380,3871.99,3872.81,3871.5,3872.04,437776.0
1753780440,3872.03,3872.04,3867.13,3867.17,3848736.0
1753780500,3867.16,3868.59,3867.01,3868.38,1425862.0
1753780560,3868.47,3868.48,3864.44,3864.44,1407636.0
1753780620,3864.44,3864.85,3863.38,3864.35,1865754.0
1753780680,3864.34,3868.0,3864.34,3867.51,1399466.0
1753780740,3867.5,3871.08,3867.5,3871.08,1279310.0
1753780800,3871.19,3876.65,3871.19,3875.74,1808780.0
1753780860,3875.74,3877.8,3875.74,3876.56,1866678.0
1753780920,3876.56,3876.63,3875.41,3875.92,863860.0
1753780980,3876.15,3876.92,3875.43,3875.94,657220.0
1753781040,3875.94,3879.01,3875.94,3879.0,2129482.0
1753781100,3879.0,3879.01,3876.34,3876.52,740030.0
1753781160,3876.52,3876.63,3873.55,3873.71,468398.0
1753781220,3873.72,3874.51,3873.33,3874.04,315538.0
1753781280,3874.04,3875.56,3873.6,3873.61,419198.0
1753781340,3873.61,3874.37,3873.4,3874.37,432448.0
1753781400,3874.37,3874.37,3872.27,3872.28,383990.0
1753781460,3872.62,3873.23,3870.54,3870.55,1345220.0
1753781520,3870.55,3870.73,3867.82,3869.13,2883330.0
1753781580,3869.13,3870.43,3869.13,3870.43,418214.0
1753781640,3870.43,3872.84,3870.42,3871.0,435432.0
1753781700,3871.0,3871.23,3867.58,3867.58,450116.0
1753781760,3867.58,3869.43,3867.48,3868.91,596288.0
1753781820,3868.9,3870.0,3868.82,3868.83,325392.0
1753781880,3868.82,3868.83,3868.24,3868.25,256938.0
1753781940,3868.24,3869.47,3868.24,3869.47,266324.0
1753782000,3869.46,3870.75,3869.0,3870.27,543804.0
1753782060,3870.27,3873.8,3869.64,3873.79,726796.0
1753782120,3873.8,3873.97,3871.13,3872.12,756592.0
1753782180,3872.01,3873.78,3871.59,3873.78,349848.0
1753782240,3873.78,3876.58,3873.77,3876.01,638634.0
1753782300,3876.01,3876.81,3875.21,3875.37,852804.0
1753782360,3875.38,3875.38,3873.26,3875.12,370160.0
1753782420,3875.12,3876.0,3873.8,3875.84,261054.0
1753782480,3875.85,3875.99,3872.69,3872.69,350442.0
1753782540,3872.69,3873.0,3871.69,3871.69,337992.0
1753782600,3871.69,3874.0,3871.18,3873.99,942630.0
1753782660,3873.99,3873.99,3870.93,3873.04,240682.0
1753782720,3873.05,3873.54,3871.95,3872.36,245556.0
1753782780,3872.36,3872.98,3871.5,3871.54,157300.0
1753782840,3871.54,3872.94,3870.63,3872.93,409962.0
1753782900,3872.93,3874.4,3871.43,3873.14,847106.0
1753782960,3873.15,3875.0,3872.44,3874.02,319836.0
1753783020,3873.43,3874.71,3872.0,3872.56,237368.0
1753783080,3872.56,3873.19,3871.85,3871.86,249172.0
1753783140,3871.85,3871.93,3871.03,3871.92,544426.0
1753783200,3871.93,3873.8,3871.3,3873.8,935772.0
1753783260,3873.79,3873.8,3869.47,3869.47,570974.0
1753783320,3869.47,3870.14,3867.02,3867.03,1855906.0
1753783380,3867.04,3867.07,3863.57,3863.66,2439806.0
1753783440,3863.67,3866.96,3863.38,3865.54,3392676.0
1753783500,3865.55,3865.58,3863.54,3863.97,1350456.0
1753783560,3864.01,3864.86,3862.6,3863.02,1231506.0
1753783620,3863.38,3865.71,3863.24,3863.77,1022976.0
1753783680,3863.63,3864.01,3861.44,3863.05,2309564.0
1753783740,3863.05,3863.26,3855.64,3856.03,6261748.0
1753783800,3856.03,3859.8,3855.01,3856.85,4081554.0
1753783860,3856.85,3859.0,3856.84,3857.96,1171328.0
1753783920,3857.96,3859.96,3857.18,3857.67,1506960.0
1753783980,3857.66,3857.67,3853.9,3854.18,3115438.0
1753784040,3854.18,3854.35,3850.01,3852.14,4765840.0
1753784100,3852.14,3855.8,3852.13,3853.94,1993120.0
1753784160,3853.94,3856.22,3853.0,3856.15,1426956.0
1753784220,3856.15,3858.2,3855.42,3856.16,1973744.0
1753784280,3856.16,3858.38,3856.16,3856.94,1388148.0
1753784340,3856.95,3857.35,3854.0,3854.25,797866.0
1753784400,3854.26,3855.27,3851.57,3852.86,3008290.0
1753784460,3852.87,3853.35,3848.0,3848.01,2996006.0
1753784520,3848.01,3848.63,3841.1,3844.73,8140628.0
1753784580,3844.26,3846.52,3844.07,3844.9,2096176.0
1753784640,3845.16,3849.47,3844.9,3849.46,1393870.0
1753784700,3849.46,3853.59,3848.0,3851.93,2084918.0
1753784760,3851.93,3851.93,3848.76,3850.19,1289108.0
1753784820,3850.49,3851.38,3849.0,3849.24,1248758.0
1753784880,3849.24,3850.25,3847.59,3850.15,627824.0
1753784940,3850.16,3852.18,3849.4,3852.18,745170.0
1753785000,3852.18,3854.01,3851.86,3851.87,969838.0
1753785060,3851.8,3862.16,3851.8,3861.8,2468610.0
1753785120,3861.91,3863.19,3860.1,3862.69,2495430.0
1753785180,3862.68,3865.8,3861.59,3862.23,2225218.0
1753785240,3862.84,3863.15,3859.69,3861.98,1504186.0
1753785300,3861.98,3861.98,3858.0,3859.34,714920.0
1753785360,3858.87,3859.1,3856.81,3856.82,479316.0
1753785420,3856.82,3861.14,3856.82,3861.02,1159686.0
1753785480,3861.01,3861.02,3853.76,3854.2,624046.0
1753785540,3854.21,3854.21,3852.2,3852.2,1008522.0
1753785600,3852.08,3852.75,3847.82,3848.74,3569546.0
1753785660,3848.96,3849.7,3848.51,3849.61,718670.0
1753785720,3849.61,3850.0,3848.0,3848.01,1113894.0
1753785780,3847.75,3847.99,3842.84,3843.66,4030376.0
1753785840,3843.02,3847.48,3843.01,3846.11,2265296.0
1753785900,3846.26,3847.48,3844.04,3844.83,911490.0
1753785960,3844.82,3844.94,3842.64,3844.81,1820742.0
1753786020,3844.8,3844.84,3836.76,3838.97,5214584.0
1753786080,3838.97,3840.62,3833.35,3833.35,4416372.0
1753786140,3833.35,3839.2,3831.28,3838.62,4772878.0
1753786200,3838.99,3839.59,3837.06,3837.07,1095214.0
1753786260,3837.07,3837.42,3834.48,3835.12,1054298.0
1753786320,3835.3,3840.7,3833.55,3840.36,2250308.0
1753786380,3840.35,3841.0,3838.21,3840.47,1639730.0
1753786440,3840.47,3841.7,3839.34,3839.35,1174430.0
1753786500,3839.34,3840.61,3838.71,3838.71,598394.0
1753786560,3838.71,3838.72,3828.0,3829.43,3723740.0
1753786620,3829.43,3829.89,3824.0,3824.65,6632914.0
1753786680,3824.64,3828.82,3824.64,3826.84,2219002.0
1753786740,3827.02,3831.95,3827.02,3828.72,3613982.0
1753786800,3828.72,3828.72,3825.02,3825.54,2625034.0
1753786860,3825.59,3827.0,3824.57,3825.85,1396700.0
1753786920,3825.85,3828.99,3824.71,3828.99,1736570.0
1753786980,3828.99,3829.63,3824.33,3824.33,1784704.0
1753787040,3824.89,3826.87,3821.36,3823.23,3080090.0
1753787100,3823.22,3826.75,3822.85,3825.47,1476622.0
1753787160,3825.98,3825.98,3823.74,3824.29,836832.0
1753787220,3824.28,3824.96,3822.03,3822.75,2173150.0
1753787280,3822.54,3822.64,3820.0,3820.05,3263514.0
1753787340,3820.01,3823.93,3820.0,3820.99,2251900.0
1753787400,3821.0,3824.96,3820.99,3822.62,1652374.0
1753787460,3822.63,3825.55,3822.63,3825.55,1798544.0
1753787520,3825.55,3827.2,3823.82,3824.35,1818254.0
1753787580,3824.36,3827.46,3824.35,3826.99,1061964.0
1753787640,3827.0,3828.97,3826.99,3828.96,1595930.0
1753787700,3828.96,3830.47,3828.01,3829.67,2193334.0
1753787760,3829.45,3830.78,3826.42,3826.42,2478014.0
1753787820,3826.43,3831.98,3826.42,3830.51,2450742.0
1753787880,3830.52,3834.19,3830.35,3832.69,3913390.0
1753787940,3832.69,3834.15,3831.35,3833.61,2997894.0
1753788000,3833.61,3834.18,3831.6,3831.6,1274380.0
1753788060,3831.6,3831.61,3824.43,3826.77,4319520.0
1753788120,3826.76,3828.74,3825.0,3828.74,1429836.0
1753788180,3828.73,3829.56,3827.58,3828.66,725790.0
1753788240,3828.66,3830.4,3828.56,3828.79,800284.0
1753788300,3828.62,3828.79,3824.97,3827.77,725778.0
1753788360,3827.77,3830.53,3827.75,3829.07,904478.0
1753788420,3829.06,3832.35,3829.06,3832.35,890920.0
1753788480,3832.35,3832.99,3830.32,3830.34,621790.0
1753788540,3830.34,3831.61,3830.33,3830.68,389054.0
1753788600,3830.68,3837.52,3830.34,3835.45,4239938.0
1753788660,3835.74,3838.68,3835.2,3838.68,1588854.0
1753788720,3838.58,3838.86,3835.27,3836.52,1352388.0
1753788780,3835.46,3835.46,3824.0,3824.0,3411538.0
1753788840,3824.0,3826.86,3823.01,3823.01,3167996.0
1753788900,3823.01,3824.98,3816.0,3822.5,7469880.0
1753788960,3822.5,3824.68,3820.72,3822.57,1508220.0
1753789020,3822.57,3822.75,3817.31,3819.47,1020784.0
1753789080,3819.46,3820.56,3816.64,3818.51,1588094.0
1753789140,3818.52,3820.03,3817.13,3817.4,2211030.0
1753789200,3817.39,3817.4,3814.4,3814.52,2507506.0
1753789260,3814.53,3817.16,3811.16,3812.38,3449252.0
1753789320,3812.37,3816.06,3810.51,3816.06,3584416.0
1753789380,3815.79,3818.22,3814.31,3817.25,2375528.0
1753789440,3817.25,3818.61,3814.64,3815.0,1361584.0
1753789500,3815.1,3815.97,3814.16,3814.5,789782.0
1753789560,3814.5,3816.7,3814.01,3814.15,1067142.0
1753789620,3814.14,3815.38,3813.35,3815.1,1086284.0
1753789680,3815.09,3818.3,3814.56,3817.84,1036916.0
1753789740,3817.85,3820.44,3817.84,3819.17,997622.0
1753789800,3819.16,3819.74,3817.2,3818.89,676866.0
1753789860,3818.9,3820.69,3816.99,3820.47,872840.0
1753789920,3820.47,3823.0,3819.49,3822.99,1148560.0
1753789980,3823.0,3825.67,3822.19,3822.91,2882342.0
1753790040,3822.91,3823.47,3820.04,3820.82,1606196.0
1753790100,3820.81,3821.12,3818.16,3820.47,1317542.0
1753790160,3820.47,3822.1,3820.39,3821.95,492998.0
1753790220,3821.95,3822.69,3820.26,3822.3,1005088.0
1753790280,3822.3,3824.37,3822.0,3823.01,2081050.0
1753790340,3823.01,3825.0,3822.4,3824.64,459516.0
1753790400,3824.64,3825.6,3824.1,3824.32,1232120.0
1753790460,3824.33,3827.0,3824.1,3825.78,986758.0
1753790520,3825.77,3832.5,3825.77,3832.5,4304936.0
1753790580,3832.5,3843.01,3830.92,3843.0,11581554.0
1753790640,3842.99,3843.2,3834.38,3836.55,5132520.0
1753790700,3836.55,3838.98,3835.0,3835.01,2454920.0
1753790760,3835.0,3836.1,3833.5,3835.15,1424266.0
1753790820,3835.16,3835.16,3830.6,3830.66,1112912.0
1753790880,3830.61,3830.61,3825.2,3825.2,1672352.0
1753790940,3825.21,3826.53,3821.77,3823.26,3319136.0
1753791000,3823.27,3824.8,3821.61,3823.87,1578206.0
1753791060,3823.87,3824.5,3823.51,3824.5,361042.0
1753791120,3824.49,3829.99,3823.0,3829.99,1230580.0
1753791180,3829.99,3831.0,3828.04,3828.49,676988.0
1753791240,3828.49,3828.49,3823.72,3824.05,1255964.0
1753791300,3824.06,3831.26,3824.06,3829.13,1270106.0
1753791360,3829.14,3845.0,3828.58,3843.88,10470708.0
1753791420,3843.88,3848.6,3840.52,3840.52,6848132.0
1753791480,3840.13,3840.13,3836.71,3838.41,2945464.0
1753791540,3838.4,3840.5,3838.0,3839.76,823592.0
1753791600,3839.77,3846.33,3837.07,3846.33,3785152.0
1753791660,3846.66,3848.6,3840.26,3840.26,3199094.0
1753791720,3840.01,3844.9,3840.01,3844.14,1730294.0
1753791780,3843.9,3849.47,3842.19,3843.5,1571560.0
1753791840,3843.5,3845.99,3842.92,3844.15,1137900.0
1753791900,3844.15,3847.24,3841.33,3845.2,1531030.0
1753791960,3845.2,3849.39,3843.41,3849.03,1609246.0
1753792020,3848.62,3854.18,3847.32,3851.26,4889596.0
1753792080,3851.01,3853.94,3850.61,3852.21,1832454.0
1753792140,3852.81,3858.52,3849.43,3849.44,2234982.0
1753792200,3849.44,3850.48,3846.66,3847.28,1694470.0
1753792260,3847.28,3850.4,3846.18,3846.18,1050958.0
1753792320,3846.19,3848.49,3842.35,3843.57,1887692.0
1753792380,3843.56,3846.74,3842.78,3845.39,1736376.0
1753792440,3845.39,3852.68,3845.39,3850.6,1545084.0
1753792500,3850.61,3854.85,3849.38,3853.97,1946836.0
1753792560,3854.68,3856.49,3854.36,3855.52,3163160.0
1753792620,3855.52,3859.4,3854.86,3858.99,2442094.0
1753792680,3858.9,3858.99,3854.64,3856.38,1647634.0
1753792740,3856.39,3857.5,3855.08,3856.6,1280034.0
1753792800,3856.6,3856.6,3854.13,3856.18,1861008.0
1753792860,3856.11,3856.11,3848.09,3848.63,2512904.0
1753792920,3848.93,3850.39,3848.23,3849.34,1290370.0
1753792980,3849.35,3852.0,3849.35,3850.04,556402.0
1753793040,3850.03,3854.58,3850.03,3854.57,547142.0
1753793100,3854.57,3854.71,3852.71,3853.57,995346.0
1753793160,3853.47,3853.47,3850.25,3852.32,571486.0
1753793220,3852.32,3853.44,3851.5,3851.58,416480.0
1753793280,3851.33,3852.54,3848.92,3849.74,1293194.0
1753793340,3849.75,3850.55,3848.61,3849.61,593904.0
1753793400,3849.61,3850.42,3847.51,3848.05,884172.0
1753793460,3848.05,3848.24,3845.47,3847.01,2618674.0
1753793520,3847.01,3850.0,3847.01,3849.9,484940.0
1753793580,3849.89,3853.44,3849.41,3849.82,1364330.0
1753793640,3849.82,3851.52,3848.6,3850.29,516700.0
1753793700,3850.01,3850.44,3848.03,3848.55,328852.0
1753793760,3848.47,3850.4,3848.47,3850.39,291902.0
1753793820,3850.4,3852.59,3850.0,3850.74,841424.0
1753793880,3850.74,3854.56,3850.73,3853.41,438790.0
1753793940,3853.18,3853.27,3851.39,3851.48,265082.0
1753794000,3851.49,3851.68,3849.76,3851.63,462656.0
1753794060,3851.63,3853.98,3851.6,3853.98,529880.0
1753794120,3853.98,3858.34,3853.97,3857.79,3231518.0
1753794180,3857.43,3857.81,3856.0,3857.76,492642.0
1753794240,3857.8,3858.72,3853.36,3853.36,798488.0
1753794300,3853.36,3854.99,3851.11,3851.11,443742.0
1753794360,3851.12,3851.12,3841.33,3841.33,4368306.0
1753794420,3841.7,3845.03,3841.27,3843.21,2833546.0
1753794480,3843.01,3845.54,3842.5,3843.0,1372084.0
1753794540,3843.0,3846.65,3842.95,3846.34,976136.0
1753794600,3846.33,3846.34,3842.0,3844.11,945828.0
1753794660,3844.12,3847.63,3844.11,3847.62,495176.0
1753794720,3847.62,3848.47,3845.06,3846.53,638070.0
1753794780,3846.53,3851.01,3846.14,3847.36,2452140.0
1753794840,3847.35,3850.4,3846.86,3849.26,362014.0
1753794900,3849.25,3851.26,3848.0,3850.2,1232870.0
1753794960,3850.21,3855.51,3850.2,3853.02,1724530.0
1753795020,3853.02,3853.02,3849.07,3850.21,1745794.0
1753795080,3850.38,3856.0,3850.38,3854.7,1091404.0
1753795140,3854.69,3857.2,3854.22,3856.06,2835826.0
1753795200,3856.02,3857.49,3854.82,3856.81,656648.0
1753795260,3856.82,3864.98,3856.62,3864.97,3913442.0
1753795320,3864.97,3865.36,3861.0,3862.73,3094900.0
1753795380,3862.4,3863.0,3860.39,3861.24,1188268.0
1753795440,3861.24,3861.53,3856.63,3857.94,1126102.0
1753795500,3857.94,3875.52,3855.34,3871.09,11037184.0
1753795560,3871.09,3873.47,3867.32,3868.34,4712812.0
1753795620,3868.34,3868.93,3865.32,3865.75,1452920.0
1753795680,3865.75,3867.7,3865.0,3867.01,1357496.0
1753795740,3867.0,3867.37,3863.9,3864.3,1560802.0
1753795800,3864.88,3866.87,3864.03,3865.99,896774.0
1753795860,3865.28,3865.62,3859.78,3864.67,1338362.0
1753795920,3864.56,3864.56,3855.8,3860.78,3745424.0
1753795980,3860.77,3864.48,3860.32,3864.04,1362042.0
1753796040,3864.18,3864.26,3862.0,3863.14,1420106.0
1753796100,3862.0,3862.76,3859.3,3859.41,1325684.0
1753796160,3859.4,3866.34,3858.2,3865.18,1699634.0
1753796220,3865.19,3865.19,3859.57,3859.57,1540518.0
1753796280,3859.58,3862.16,3859.4,3861.29,1493154.0
1753796340,3861.57,3861.57,3856.54,3858.56,789688.0
1753796400,3858.08,3860.78,3856.44,3859.79,1196622.0
1753796460,3859.53,3860.16,3854.58,3854.58,983926.0
1753796520,3854.41,3854.62,3850.01,3850.68,2181504.0
1753796580,3850.8,3852.98,3846.66,3847.67,2548284.0
1753796640,3847.87,3854.11,3847.16,3852.06,1921742.0
1753796700,3852.34,3855.15,3849.17,3850.0,1626192.0
1753796760,3850.34,3857.6,3849.01,3854.4,1352404.0
1753796820,3854.19,3856.89,3851.43,3851.43,846582.0
1753796880,3851.43,3856.29,3848.14,3856.29,1871902.0
1753796940,3854.72,3854.72,3843.56,3844.6,3960424.0
1753797000,3845.17,3845.36,3837.3,3841.1,5999198.0
1753797060,3841.4,3842.95,3836.34,3839.77,3150702.0
1753797120,3839.77,3842.39,3835.93,3837.8,3450010.0
1753797180,3838.0,3841.33,3837.38,3838.75,2373078.0
1753797240,3838.74,3841.4,3837.6,3838.2,1209072.0
1753797300,3838.2,3838.2,3830.49,3834.05,4389870.0
1753797360,3834.17,3837.74,3831.41,3831.45,3375624.0
1753797420,3831.9,3836.29,3827.42,3831.85,6314748.0
1753797480,3831.25,3834.5,3830.08,3832.67,2674708.0
1753797540,3832.91,3839.77,3832.91,3837.87,3633642.0
1753797600,3837.88,3839.05,3831.07,3832.4,3262418.0
1753797660,3832.55,3833.04,3822.56,3827.5,6196458.0
1753797720,3827.62,3828.11,3822.1,3822.87,4044674.0
1753797780,3822.95,3822.97,3814.97,3817.49,7474576.0
1753797840,3817.13,3817.53,3812.81,3816.79,5648356.0
1753797900,3816.79,3817.22,3803.55,3803.55,10855238.0
1753797960,3803.55,3807.31,3800.56,3804.29,10904922.0
1753798020,3803.84,3805.82,3800.44,3803.11,4781244.0
1753798080,3803.11,3803.62,3793.89,3795.79,11294262.0
1753798140,3795.8,3807.73,3794.27,3803.01,9156966.0
1753798200,3802.99,3807.52,3801.43,3803.43,5796942.0
1753798260,3803.44,3808.22,3801.21,3807.31,4136460.0
1753798320,3807.23,3809.49,3804.1,3809.49,3338054.0
1753798380,3809.38,3812.6,3809.0,3811.17,6406590.0
1753798440,3811.31,3815.45,3808.42,3808.42,4002240.0
1753798500,3808.83,3812.9,3807.5,3811.24,2760390.0
1753798560,3811.42,3814.31,3809.21,3813.2,1519006.0
1753798620,3813.22,3814.44,3810.71,3813.33,2083998.0
1753798680,3813.32,3814.24,3807.1,3808.86,3395018.0
1753798740,3809.3,3809.85,3802.73,3806.49,3085598.0
1753798800,3806.8,3809.8,3806.2,3807.26,1978558.0
1753798860,3807.26,3808.22,3804.18,3805.81,1338872.0
1753798920,3805.56,3808.44,3802.36,3808.44,1399078.0
1753798980,3808.54,3812.45,3808.54,3810.0,1610326.0
1753799040,3809.58,3824.0,3809.57,3822.19,7012006.0
1753799100,3822.18,3825.0,3820.07,3821.77,4747748.0
1753799160,3821.77,3821.77,3817.29,3817.52,1846526.0
1753799220,3816.97,3817.49,3811.6,3816.12,2524756.0
1753799280,3815.66,3816.78,3813.49,3816.78,1948908.0
1753799340,3816.78,3819.46,3816.42,3819.23,1401348.0
1753799400,3818.8,3819.2,3815.56,3815.94,1613790.0
1753799460,3815.78,3819.54,3812.5,3819.54,1520524.0
1753799520,3819.42,3819.42,3814.5,3815.01,1533258.0
1753799580,3814.78,3815.28,3806.59,3807.39,2388092.0
1753799640,3807.4,3809.34,3806.73,3807.76,1878404.0
1753799700,3807.77,3812.76,3807.76,3812.75,1441088.0
1753799760,3812.75,3812.92,3807.94,3810.25,1267936.0
1753799820,3810.25,3811.57,3807.24,3807.25,1151756.0
1753799880,3807.1,3807.71,3800.73,3801.88,5162480.0
1753799940,3801.11,3803.22,3798.0,3801.28,4063540.0
1753800000,3801.2,3807.49,3798.32,3807.49,2286458.0
1753800060,3807.49,3808.6,3804.0,3808.13,1563602.0
1753800120,3808.13,3809.99,3807.79,3809.79,2172108.0
1753800180,3809.8,3810.24,3806.58,3808.21,936774.0
1753800240,3808.21,3810.52,3806.1,3806.74,1391512.0
1753800300,3806.74,3812.24,3806.36,3809.38,1721624.0
1753800360,3809.72,3810.83,3805.0,3805.01,850036.0
1753800420,3805.01,3806.35,3798.77,3802.0,2540332.0
1753800480,3801.87,3802.94,3796.79,3796.79,2773228.0
1753800540,3796.43,3797.78,3786.23,3794.51,7122702.0
1753800600,3794.39,3794.72,3787.7,3788.29,6355488.0
1753800660,3788.29,3789.34,3783.5,3785.49,6594284.0
1753800720,3786.0,3786.01,3779.0,3779.48,8133628.0
1753800780,3779.49,3780.56,3773.47,3774.19,11476496.0
1753800840,3774.18,3780.59,3771.28,3772.7,8287436.0
1753800900,3772.81,3778.39,3768.74,3776.1,13444852.0
1753800960,3775.28,3783.42,3773.47,3783.42,8006104.0
1753801020,3782.84,3784.11,3776.5,3780.28,5180888.0
1753801080,3779.95,3781.15,3776.5,3779.66,2584918.0
1753801140,3779.64,3781.7,3778.84,3780.86,2052802.0
1753801200,3780.62,3780.62,3772.71,3777.67,6759894.0
1753801260,3777.67,3780.11,3776.34,3776.34,2280656.0
1753801320,3776.22,3780.0,3774.59,3774.6,3554374.0
1753801380,3774.83,3775.5,3764.79,3769.43,8237786.0
1753801440,3769.47,3772.7,3767.68,3771.43,2585600.0
1753801500,3771.67,3774.38,3769.0,3769.0,2533546.0
1753801560,3769.38,3770.39,3762.5,3767.85,10474666.0
1753801620,3767.85,3767.86,3764.23,3765.21,3048210.0
1753801680,3765.21,3773.5,3763.2,3770.87,5562572.0
1753801740,3770.24,3772.7,3768.26,3770.32,2629310.0
1753801800,3770.64,3771.56,3766.1,3769.3,2241642.0
1753801860,3769.31,3778.77,3767.23,3778.77,3551368.0
1753801920,3778.99,3780.92,3775.98,3776.78,5112306.0
1753801980,3776.73,3782.2,3776.71,3778.79,4026082.0
1753802040,3778.98,3778.98,3770.52,3771.18,3027876.0
1753802100,3771.18,3773.35,3770.28,3770.28,2223640.0
1753802160,3770.28,3774.99,3768.46,3772.71,3279944.0
1753802220,3772.79,3774.65,3772.29,3773.34,1058694.0
1753802280,3773.34,3774.39,3764.0,3764.9,3303820.0
1753802340,3764.9,3771.59,3764.9,3771.59,2573976.0
1753802400,3771.94,3772.14,3768.45,3771.82,2041888.0
1753802460,3771.81,3773.13,3765.12,3765.13,3509292.0
1753802520,3765.13,3766.91,3761.0,3763.78,3130582.0
1753802580,3763.78,3768.31,3760.37,3767.99,3623730.0
1753802640,3767.99,3768.65,3766.47,3766.93,1868644.0
1753802700,3766.94,3767.07,3763.7,3765.1,929368.0
1753802760,3764.87,3765.33,3763.35,3763.84,1583498.0
1753802820,3763.85,3763.85,3758.0,3761.76,6038188.0
1753802880,3761.75,3761.75,3756.12,3756.12,2847968.0
1753802940,3756.12,3759.59,3756.0,3759.32,2078404.0
1753803000,3759.39,3761.96,3757.5,3757.56,2549280.0
1753803060,3757.44,3758.21,3753.65,3754.56,3872860.0
1753803120,3754.56,3756.94,3753.18,3754.81,3272232.0
1753803180,3755.6,3765.51,3755.59,3763.95,4091298.0
1753803240,3763.71,3764.31,3756.0,3756.48,1838846.0
1753803300,3756.94,3757.5,3754.39,3757.5,1572956.0
1753803360,3757.49,3757.61,3754.07,3754.42,2046556.0
1753803420,3754.42,3758.57,3754.4,3757.96,1804428.0
1753803480,3757.96,3760.64,3756.68,3757.71,2375638.0
1753803540,3757.72,3757.75,3755.24,3755.92,1233010.0
1753803600,3755.91,3762.52,3755.66,3760.46,1985066.0
1753803660,3760.47,3760.47,3751.52,3754.37,3312144.0
1753803720,3754.11,3756.2,3746.25,3746.25,6993186.0
1753803780,3746.1,3757.06,3745.65,3750.5,5544658.0
1753803840,3750.5,3761.62,3750.01,3758.23,5907772.0
1753803900,3758.23,3759.4,3753.97,3758.73,4247548.0
1753803960,3758.85,3761.48,3755.66,3757.91,3225028.0
1753804020,3757.92,3765.74,3757.91,3763.69,3631012.0
1753804080,3763.72,3766.11,3762.8,3764.7,4541062.0
1753804140,3764.25,3767.47,3762.04,3765.82,3303838.0
1753804200,3765.82,3765.82,3759.69,3761.5,3253380.0
1753804260,3761.5,3763.85,3758.45,3758.53,1910660.0
1753804320,3758.37,3760.73,3757.08,3760.72,1106524.0
1753804380,3760.73,3768.0,3760.41,3767.79,3087582.0
1753804440,3767.92,3769.81,3766.03,3767.43,4348216.0
1753804500,3767.19,3769.3,3764.75,3767.62,4367244.0
1753804560,3767.63,3768.28,3765.71,3765.71,1354248.0
1753804620,3765.65,3766.95,3762.02,3762.02,1841898.0
1753804680,3762.03,3763.08,3760.0,3762.23,1277764.0
1753804740,3761.92,3761.92,3759.51,3759.51,1245882.0
1753804800,3759.52,3762.08,3757.79,3758.96,2854742.0
1753804860,3758.96,3762.21,3758.53,3762.14,1570026.0
1753804920,3762.0,3764.6,3760.77,3764.13,1577256.0
1753804980,3764.13,3764.59,3761.12,3763.91,1260594.0
1753805040,3763.73,3767.5,3762.64,3766.5,1736282.0
1753805100,3766.51,3766.8,3762.27,3762.6,1016156.0
1753805160,3762.6,3763.78,3758.55,3758.77,1631996.0
1753805220,3758.77,3763.99,3758.61,3759.0,1380800.0
1753805280,3758.02,3759.0,3753.7,3755.99,3352490.0
1753805340,3756.64,3761.35,3756.48,3759.4,1555998.0
1753805400,3758.72,3759.31,3754.37,3754.37,1188528.0
1753805460,3754.35,3758.18,3750.63,3750.79,2332450.0
1753805520,3751.09,3751.54,3748.05,3748.53,3236824.0
1753805580,3748.21,3755.66,3748.21,3752.19,3249504.0
1753805640,3752.2,3757.02,3750.28,3757.02,1443910.0
1753805700,3756.89,3759.28,3754.8,3756.88,1506682.0
1753805760,3755.97,3761.0,3755.8,3760.74,1829340.0
1753805820,3760.9,3762.49,3752.08,3753.24,2428072.0
1753805880,3754.01,3754.01,3746.11,3749.1,3229056.0
1753805940,3748.2,3748.2,3737.45,3742.99,12039906.0
1753806000,3742.76,3752.64,3742.09,3751.62,3669834.0
1753806060,3751.64,3757.22,3751.37,3755.05,2273658.0
1753806120,3754.79,3755.41,3752.1,3753.46,1695652.0
1753806180,3753.45,3754.95,3746.85,3748.45,2380448.0
1753806240,3748.46,3751.38,3744.49,3745.54,1959830.0
1753806300,3745.54,3746.09,3740.0,3740.0,2527680.0
1753806360,3739.96,3748.48,3737.15,3748.48,3407256.0
1753806420,3748.48,3748.49,3744.44,3744.62,1538806.0
1753806480,3744.84,3746.61,3742.75,3743.53,1046458.0
1753806540,3743.53,3746.11,3741.65,3746.11,954888.0
1753806600,3746.09,3750.68,3745.39,3746.28,2517942.0
1753806660,3746.28,3747.16,3744.0,3744.02,1768420.0
1753806720,3743.76,3746.24,3741.55,3742.4,1268916.0
1753806780,3742.4,3742.4,3735.0,3735.69,6866224.0
1753806840,3735.68,3738.89,3733.01,3734.06,11042546.0
1753806900,3734.06,3737.9,3733.6,3734.72,5453018.0
1753806960,3734.73,3736.96,3726.42,3728.93,13204668.0
1753807020,3728.93,3729.12,3716.8,3723.16,17199754.0
1753807080,3722.85,3722.85,3713.35,3717.15,19352600.0
1753807140,3717.14,3722.67,3717.14,3721.74,4164672.0
1753807200,3721.12,3727.81,3720.2,3727.07,5005614.0
1753807260,3727.08,3733.78,3726.8,3730.62,6242152.0
1753807320,3730.44,3730.84,3728.0,3730.61,2448318.0
1753807380,3730.62,3732.8,3728.43,3729.8,2097970.0
1753807440,3729.39,3736.39,3729.31,3736.34,5106708.0
1753807500,3736.34,3736.91,3728.99,3731.43,3915156.0
1753807560,3732.12,3741.11,3730.68,3741.11,5997076.0
1753807620,3741.82,3746.09,3741.28,3744.38,5767764.0
1753807680,3744.5,3748.92,3744.5,3746.33,6250062.0
1753807740,3746.66,3755.84,3746.56,3755.84,5800608.0
1753807800,3756.39,3756.39,3752.04,3752.67,5353126.0
1753807860,3753.12,3761.55,3752.33,3752.94,3955198.0
1753807920,3752.94,3753.69,3749.61,3751.61,2622094.0
1753807980,3751.62,3753.02,3749.25,3752.62,1805538.0
1753808040,3752.36,3752.61,3743.52,3745.46,1735248.0
1753808100,3745.46,3749.69,3745.46,3747.0,2260140.0
1753808160,3747.13,3748.99,3745.67,3748.69,1128778.0
1753808220,3748.69,3750.39,3747.0,3747.46,767612.0
1753808280,3747.45,3749.9,3747.37,3749.89,1408834.0
1753808340,3750.37,3752.0,3748.26,3749.08,1259326.0
1753808400,3749.14,3749.73,3743.66,3744.19,1538876.0
1753808460,3744.18,3747.35,3742.59,3743.53,1324612.0
1753808520,3744.24,3746.99,3742.75,3745.0,932956.0
1753808580,3745.0,3753.51,3744.88,3751.84,3182630.0
1753808640,3751.84,3756.21,3751.84,3753.88,2835800.0
1753808700,3753.88,3757.39,3753.24,3757.11,1920882.0
1753808760,3757.11,3761.33,3755.19,3761.33,6006354.0
1753808820,3761.45,3761.45,3757.12,3758.1,2429912.0
1753808880,3758.1,3763.71,3757.71,3759.51,4119476.0
1753808940,3759.52,3762.41,3758.28,3760.22,1270204.0
1753809000,3760.29,3760.79,3758.83,3759.05,1719770.0
1753809060,3759.05,3761.0,3758.16,3760.47,1166828.0
1753809120,3760.47,3764.05,3760.42,3764.05,1763096.0
1753809180,3764.05,3770.53,3763.75,3770.53,8192512.0
1753809240,3770.15,3770.15,3765.1,3769.22,5525038.0
1753809300,3769.19,3770.51,3764.29,3765.97,3513042.0
1753809360,3765.97,3768.38,3765.19,3768.14,3221558.0
1753809420,3767.72,3769.53,3766.31,3767.09,1251346.0
1753809480,3766.7,3768.89,3759.5,3760.52,4134368.0
1753809540,3760.53,3763.42,3758.88,3763.42,2600376.0
1753809600,3764.12,3764.12,3758.89,3758.89,1793350.0
1753809660,3758.89,3770.03,3758.89,3770.03,2365116.0
1753809720,3769.83,3775.46,3768.33,3773.87,7073666.0
1753809780,3774.01,3777.33,3773.08,3777.32,6351436.0
1753809840,3777.33,3778.57,3772.16,3776.61,6137942.0
1753809900,3776.6,3780.99,3776.6,3779.87,8745484.0
1753809960,3779.86,3783.3,3778.41,3781.93,4138274.0
1753810020,3781.75,3783.79,3780.27,3783.35,3420224.0
1753810080,3783.34,3783.34,3775.51,3777.84,5412008.0
1753810140,3777.58,3782.73,3774.6,3782.55,5021608.0
1753810200,3782.64,3795.1,3782.19,3787.09,8326406.0
1753810260,3786.75,3793.37,3785.31,3786.0,6662140.0
1753810320,3786.0,3787.21,3781.44,3782.21,3538874.0
1753810380,3782.15,3782.15,3777.36,3779.32,2495026.0
1753810440,3779.32,3780.91,3775.01,3775.47,3056812.0
1753810500,3775.72,3776.32,3771.24,3772.84,3084742.0
1753810560,3772.84,3778.4,3772.84,3778.39,1617804.0
1753810620,3778.24,3778.24,3773.73,3773.74,953150.0
1753810680,3773.73,3773.74,3766.52,3770.15,3275726.0
1753810740,3770.14,3770.15,3765.0,3766.01,1484410.0
1753810800,3766.08,3769.53,3766.08,3769.44,1259674.0
1753810860,3769.44,3770.46,3768.11,3768.12,1150892.0
1753810920,3768.12,3768.65,3764.41,3764.41,1916748.0
1753810980,3764.41,3765.36,3760.24,3761.68,4420096.0
1753811040,3761.87,3762.12,3757.87,3757.87,2103988.0
1753811100,3757.88,3762.32,3757.21,3761.21,3151756.0
1753811160,3761.21,3763.86,3760.7,3763.09,1089624.0
1753811220,3763.09,3765.09,3762.65,3763.83,1103392.0
1753811280,3763.84,3768.28,3762.26,3766.89,1231534.0
1753811340,3766.5,3766.5,3763.06,3765.05,765276.0
1753811400,3765.05,3765.61,3763.07,3763.07,723236.0
1753811460,3763.07,3765.6,3759.74,3762.41,1914164.0
1753811520,3762.42,3763.03,3759.03,3759.03,716266.0
1753811580,3759.03,3762.15,3758.01,3761.63,660352.0
1753811640,3761.63,3762.1,3759.4,3760.93,425244.0
1753811700,3760.92,3771.94,3760.67,3771.46,3404520.0
1753811760,3771.46,3772.7,3767.06,3767.34,1250610.0
1753811820,3767.34,3768.16,3766.26,3766.34,1167596.0
1753811880,3766.79,3768.84,3764.93,3768.84,491862.0
1753811940,3768.83,3768.84,3766.37,3768.06,651312.0
1753812000,3768.06,3768.9,3765.46,3768.25,903740.0
1753812060,3768.24,3774.04,3768.24,3774.03,1394518.0
1753812120,3774.03,3774.03,3768.0,3768.46,693196.0
1753812180,3768.46,3768.46,3763.37,3764.15,685286.0
1753812240,3764.15,3764.22,3759.67,3763.44,2073982.0
1753812300,3763.43,3764.91,3760.3,3764.37,766326.0
1753812360,3764.36,3767.85,3763.6,3764.04,895890.0
1753812420,3764.03,3764.47,3760.75,3760.75,907754.0
1753812480,3760.75,3761.9,3755.6,3755.6,2100980.0
1753812540,3755.48,3755.48,3750.77,3753.91,2505678.0
1753812600,3753.91,3758.85,3753.91,3757.64,1226558.0
1753812660,3757.64,3758.98,3755.06,3758.98,689496.0
1753812720,3758.98,3758.98,3755.77,3757.99,746994.0
1753812780,3758.48,3762.54,3758.36,3761.61,1241718.0
1753812840,3761.61,3761.62,3758.61,3760.95,694840.0
1753812900,3760.95,3763.16,3760.0,3763.06,419378.0
1753812960,3763.05,3764.99,3760.0,3760.0,644238.0
1753813020,3760.01,3763.74,3759.8,3763.22,284660.0
1753813080,3763.58,3765.25,3763.58,3764.01,530244.0
1753813140,3764.29,3764.88,3761.56,3762.16,357972.0
1753813200,3761.61,3763.27,3758.55,3758.55,642580.0
1753813260,3758.56,3761.23,3758.05,3761.23,423860.0
1753813320,3761.22,3761.67,3757.62,3757.62,551636.0
1753813380,3757.62,3757.62,3751.03,3751.48,1914448.0
1753813440,3751.67,3758.36,3751.67,3757.59,1224894.0
1753813500,3758.43,3758.64,3755.91,3757.89,566184.0
1753813560,3757.89,3760.73,3757.89,3759.41,459262.0
1753813620,3759.41,3761.83,3758.22,3761.83,283152.0
1753813680,3761.82,3767.31,3761.06,3767.31,751354.0
1753813740,3767.68,3767.68,3765.71,3766.47,822460.0
1753813800,3766.47,3769.35,3765.56,3768.61,1203052.0
1753813860,3768.61,3770.8,3768.01,3770.47,1107036.0
1753813920,3770.47,3770.93,3768.44,3769.99,578880.0
1753813980,3769.99,3770.8,3767.93,3768.51,909442.0
1753814040,3768.52,3768.52,3764.38,3764.38,681070.0
1753814100,3764.39,3769.89,3763.82,3769.88,424914.0
1753814160,3769.89,3770.0,3767.61,3768.52,494170.0
1753814220,3768.53,3771.9,3767.28,3771.9,435068.0
1753814280,3771.89,3774.42,3771.5,3774.02,1879808.0
1753814340,3774.03,3774.19,3770.8,3770.81,465682.0
1753814400,3770.8,3774.95,3770.76,3773.6,595164.0
1753814460,3773.61,3774.41,3770.54,3770.54,1165074.0
1753814520,3770.54,3771.06,3765.68,3766.77,1125908.0
1753814580,3766.77,3768.9,3765.42,3765.43,1355108.0
1753814640,3765.42,3767.86,3764.11,3765.99,639496.0
1753814700,3765.99,3769.45,3765.99,3769.44,368174.0
1753814760,3768.83,3770.17,3766.86,3767.32,366398.0
1753814820,3767.32,3767.39,3765.26,3767.39,347168.0
1753814880,3767.39,3770.8,3766.58,3770.79,403202.0
1753814940,3770.22,3772.63,3770.08,3771.06,309794.0
1753815000,3771.62,3773.3,3771.26,3773.28,560922.0
1753815060,3773.29,3773.29,3770.5,3771.16,419678.0
1753815120,3771.16,3771.16,3765.27,3765.39,593844.0
1753815180,3765.39,3767.66,3764.24,3767.66,633070.0
1753815240,3767.67,3767.76,3764.37,3765.32,356154.0
1753815300,3765.33,3765.66,3763.71,3764.62,284330.0
1753815360,3764.62,3765.56,3760.76,3760.77,1114234.0
1753815420,3760.77,3764.66,3760.76,3764.28,480656.0
1753815480,3764.28,3766.86,3763.82,3766.85,1231888.0
1753815540,3766.85,3769.82,3766.85,3769.09,605314.0
1753815600,3769.36,3769.37,3766.51,3767.73,647770.0
1753815660,3768.21,3768.43,3766.42,3767.63,387306.0
1753815720,3767.63,3770.66,3766.48,3770.65,1029088.0
1753815780,3770.65,3771.52,3767.92,3768.31,333308.0
1753815840,3768.3,3770.8,3768.3,3770.16,282432.0
1753815900,3770.35,3779.89,3770.35,3779.88,3641252.0
1753815960,3779.89,3780.0,3774.77,3775.36,1462908.0
1753816020,3775.56,3779.0,3773.8,3773.81,1405674.0
1753816080,3773.81,3776.06,3772.71,3773.88,588182.0
1753816140,3773.88,3773.88,3768.35,3772.62,864570.0
1753816200,3772.62,3774.99,3772.37,3774.54,368772.0
1753816260,3774.54,3774.54,3771.71,3772.98,621872.0
1753816320,3772.97,3777.79,3772.82,3776.0,557174.0
1753816380,3776.0,3777.11,3775.27,3776.22,483468.0
1753816440,3776.22,3781.41,3776.22,3781.41,853656.0
1753816500,3781.26,3794.33,3779.04,3790.8,7322992.0
1753816560,3790.81,3794.71,3786.47,3786.64,5035146.0
1753816620,3786.65,3792.15,3786.65,3788.27,2884552.0
1753816680,3788.28,3789.1,3785.29,3786.86,1964480.0
1753816740,3786.87,3789.42,3786.0,3786.78,998496.0
1753816800,3786.77,3788.66,3785.0,3788.66,675498.0
1753816860,3788.65,3790.58,3780.34,3780.34,2176150.0
1753816920,3780.33,3784.1,3766.31,3766.31,8129068.0
1753816980,3766.31,3769.72,3763.89,3764.18,2470564.0
1753817040,3764.32,3768.82,3764.18,3765.84,2106320.0
1753817100,3765.78,3765.79,3762.78,3763.95,1605764.0
1753817160,3763.94,3764.65,3761.33,3761.99,963102.0
1753817220,3762.22,3763.21,3756.86,3756.86,1824880.0
1753817280,3756.87,3760.64,3756.66,3759.9,1576250.0
1753817340,3759.9,3760.8,3758.68,3760.43,879464.0
1753817400,3760.81,3763.05,3760.0,3763.05,592800.0
1753817460,3763.04,3767.31,3762.55,3767.31,793864.0
1753817520,3767.31,3768.42,3764.51,3766.69,834564.0
1753817580,3766.69,3768.36,3766.27,3767.62,732372.0
1753817640,3767.62,3768.89,3761.33,3761.34,962734.0
1753817700,3761.66,3765.09,3760.7,3765.09,1234508.0
1753817760,3765.09,3765.09,3761.0,3761.71,1098600.0
1753817820,3761.71,3766.17,3761.71,3763.98,2082160.0
1753817880,3763.53,3765.99,3762.3,3765.26,348698.0
1753817940,3765.24,3765.59,3763.53,3764.77,381386.0
1753818000,3764.48,3772.7,3764.26,3772.7,1011794.0
1753818060,3772.7,3772.87,3767.69,3769.49,464094.0
1753818120,3769.58,3770.26,3767.0,3767.64,417998.0
1753818180,3767.65,3769.19,3766.63,3769.19,343640.0
1753818240,3769.19,3769.19,3766.61,3767.62,558490.0
1753818300,3767.99,3773.33,3767.99,3773.33,570392.0
1753818360,3773.61,3773.92,3772.44,3773.13,394112.0
1753818420,3773.13,3773.13,3767.73,3769.59,427966.0
1753818480,3769.58,3770.8,3767.76,3769.47,217962.0
1753818540,3769.47,3771.27,3768.36,3768.62,622110.0
1753818600,3768.13,3771.12,3766.54,3769.83,473474.0
1753818660,3769.84,3769.84,3763.24,3763.7,802556.0
1753818720,3763.7,3764.99,3761.03,3763.46,2731786.0
1753818780,3763.46,3768.89,3763.46,3768.08,449594.0
1753818840,3768.07,3768.07,3764.21,3764.53,924764.0
1753818900,3764.54,3768.19,3763.96,3768.19,553884.0
1753818960,3767.9,3768.25,3765.82,3768.24,961198.0
1753819020,3768.25,3770.0,3766.47,3768.83,362058.0
1753819080,3768.82,3772.0,3768.82,3771.04,900046.0
1753819140,3771.05,3771.05,3760.26,3763.96,2072848.0
1753819200,3763.78,3764.16,3760.79,3760.79,950790.0
1753819260,3760.86,3766.66,3760.85,3766.66,433588.0
1753819320,3766.6,3766.6,3760.26,3760.3,866942.0
1753819380,3760.27,3762.47,3759.39,3760.18,723458.0
1753819440,3760.18,3760.18,3755.0,3755.0,1991742.0
1753819500,3755.0,3757.22,3746.25,3757.21,8138222.0
1753819560,3757.49,3759.57,3750.01,3751.15,3745914.0
1753819620,3750.67,3753.63,3749.02,3749.08,1375992.0
1753819680,3749.1,3749.44,3746.1,3748.99,2781514.0
1753819740,3748.99,3749.61,3745.56,3746.3,1651312.0
1753819800,3745.51,3746.39,3740.0,3744.27,5745064.0
1753819860,3744.26,3745.84,3740.9,3745.84,2949134.0
1753819920,3745.86,3746.04,3742.1,3744.7,1868966.0
1753819980,3744.81,3748.56,3744.51,3748.56,966864.0
1753820040,3748.56,3749.2,3743.62,3748.28,2538612.0
1753820100,3748.27,3748.69,3744.53,3745.01,1460460.0
1753820160,3745.0,3745.01,3741.27,3742.34,1848562.0
1753820220,3743.58,3753.14,3743.52,3753.14,2670138.0
1753820280,3753.13,3756.31,3752.01,3752.81,2752556.0
1753820340,3752.81,3771.54,3752.8,3768.69,7789806.0
1753820400,3768.68,3774.25,3766.73,3774.25,4398212.0
1753820460,3774.25,3780.31,3772.66,3780.31,3996372.0
1753820520,3780.17,3782.65,3775.88,3778.6,3889470.0
1753820580,3778.6,3780.14,3774.24,3774.64,2185272.0
1753820640,3774.65,3777.02,3772.29,3773.0,1809106.0
1753820700,3773.27,3775.11,3769.89,3772.35,2652370.0
1753820760,3772.35,3773.41,3768.55,3768.55,918790.0
1753820820,3768.56,3768.56,3762.5,3763.44,1568578.0
1753820880,3763.44,3766.0,3763.44,3766.0,1045478.0
1753820940,3766.0,3766.37,3763.43,3763.43,436156.0
1753821000,3763.43,3763.99,3759.2,3763.99,1153238.0
1753821060,3763.84,3765.09,3759.11,3759.11,1471782.0
1753821120,3759.11,3760.29,3754.26,3754.26,1172280.0
1753821180,3754.19,3754.8,3747.82,3747.82,2836198.0
1753821240,3747.66,3749.34,3745.39,3747.42,2262442.0
1753821300,3747.7,3749.66,3746.35,3746.96,1445578.0
1753821360,3746.97,3750.64,3746.97,3747.01,753714.0
1753821420,3747.22,3749.89,3744.2,3744.21,2469938.0
1753821480,3743.79,3747.06,3743.28,3745.77,1178792.0
1753821540,3745.57,3746.01,3742.77,3744.22,879302.0
1753821600,3744.21,3749.89,3743.2,3749.89,1220430.0
1753821660,3749.89,3750.99,3746.96,3747.56,964486.0
1753821720,3747.57,3747.99,3745.36,3746.12,463742.0
1753821780,3746.13,3749.46,3746.13,3748.09,630150.0
1753821840,3748.1,3749.0,3746.67,3749.0,541608.0
1753821900,3748.99,3750.41,3745.88,3746.83,532462.0
1753821960,3746.79,3749.72,3743.7,3749.72,737288.0
1753822020,3749.71,3751.8,3749.7,3751.16,1078766.0
1753822080,3751.56,3752.66,3749.99,3750.24,783010.0
1753822140,3750.23,3755.2,3750.23,3754.9,1298702.0
1753822200,3754.96,3757.5,3752.78,3754.0,938988.0
1753822260,3754.45,3754.69,3749.9,3750.62,473906.0
1753822320,3749.91,3752.15,3749.28,3749.64,541220.0
1753822380,3749.64,3753.03,3749.64,3752.22,583958.0
1753822440,3752.22,3754.0,3751.59,3752.5,496792.0
1753822500,3752.5,3756.06,3751.45,3755.52,494236.0
1753822560,3755.53,3755.53,3753.38,3755.33,397002.0
1753822620,3755.35,3756.18,3754.53,3754.95,360284.0
1753822680,3754.95,3758.2,3754.1,3758.2,512022.0
1753822740,3758.2,3763.65,3757.0,3763.52,1550838.0
1753822800,3763.65,3765.74,3760.02,3761.83,1406884.0
1753822860,3761.83,3761.84,3758.62,3761.0,1281500.0
1753822920,3760.99,3761.83,3758.42,3761.55,705258.0
1753822980,3761.56,3764.69,3761.34,3762.23,512078.0
1753823040,3762.24,3762.63,3757.06,3758.33,784412.0
1753823100,3758.32,3759.64,3752.23,3755.97,2044248.0
1753823160,3755.98,3761.0,3755.97,3760.49,1191174.0
1753823220,3760.49,3763.2,3758.6,3758.97,2094628.0
1753823280,3758.97,3760.15,3758.09,3759.97,478274.0
1753823340,3760.13,3761.84,3759.16,3761.84,231504.0
1753823400,3761.84,3764.75,3761.83,3764.19,1833330.0
1753823460,3764.18,3767.0,3763.36,3766.79,535340.0
1753823520,3766.79,3767.83,3765.24,3767.83,464326.0
1753823580,3768.21,3768.49,3765.62,3766.38,519342.0
1753823640,3766.39,3767.87,3765.93,3766.69,391464.0
1753823700,3766.7,3767.83,3764.28,3767.82,847270.0
1753823760,3767.83,3767.83,3765.1,3767.24,832414.0
1753823820,3767.01,3769.69,3767.01,3768.0,630874.0
1753823880,3768.0,3771.38,3768.0,3771.37,1228548.0
1753823940,3771.37,3771.37,3766.66,3766.66,704082.0
1753824000,3766.66,3766.74,3760.51,3761.1,1419848.0
1753824060,3761.76,3764.55,3761.76,3763.0,494262.0
1753824120,3763.4,3764.8,3760.0,3760.92,459992.0
1753824180,3761.32,3762.92,3760.44,3760.48,359072.0
1753824240,3760.47,3762.84,3760.44,3760.44,374940.0
1753824300,3760.45,3763.93,3760.44,3761.43,272966.0
1753824360,3761.42,3761.43,3757.0,3757.58,444496.0
1753824420,3757.87,3759.14,3757.0,3759.13,489028.0
1753824480,3759.13,3765.29,3759.13,3765.29,904332.0
1753824540,3765.6,3765.6,3761.99,3762.3,468888.0
1753824600,3761.81,3761.81,3759.75,3760.48,287698.0
1753824660,3760.48,3765.1,3760.48,3765.09,271322.0
1753824720,3765.09,3766.43,3764.14,3766.28,345164.0
1753824780,3766.39,3769.41,3766.31,3769.24,419204.0
1753824840,3769.25,3770.57,3768.53,3770.4,440538.0
1753824900,3770.4,3770.4,3768.1,3768.45,411638.0
1753824960,3768.45,3768.47,3768.21,3768.32,166584.0
1753825020,3768.32,3768.32,3763.36,3763.43,1060956.0
1753825080,3763.43,3766.53,3763.43,3766.52,83456.0
1753825140,3766.52,3767.8,3765.99,3767.79,222788.0
1753825200,3767.8,3770.77,3767.5,3768.0,1273416.0
1753825260,3768.11,3768.69,3764.26,3764.26,499650.0
1753825320,3764.26,3765.77,3764.26,3765.76,238964.0
1753825380,3765.76,3766.05,3762.55,3763.28,493290.0
1753825440,3763.29,3763.29,3759.41,3761.57,1242122.0
1753825500,3761.57,3763.2,3761.57,3763.2,167428.0
1753825560,3763.2,3763.91,3763.19,3763.91,53430.0
1753825620,3763.91,3768.57,3763.91,3768.56,129824.0
1753825680,3768.56,3770.99,3768.56,3770.99,232778.0
1753825740,3770.99,3773.77,3770.99,3772.1,720434.0
1753825800,3772.11,3773.41,3771.17,3773.01,283278.0
1753825860,3773.0,3775.62,3773.0,3775.61,525732.0
1753825920,3775.61,3779.13,3774.26,3779.13,1346262.0
1753825980,3779.12,3779.13,3776.71,3776.98,783236.0
1753826040,3776.98,3778.8,3776.97,3778.79,145746.0
1753826100,3778.8,3778.8,3775.93,3776.38,512544.0
1753826160,3776.38,3778.62,3776.38,3778.62,158652.0
1753826220,3778.75,3783.83,3778.75,3783.82,1070548.0
1753826280,3784.09,3784.1,3780.12,3782.71,1273618.0
1753826340,3782.71,3782.71,3779.3,3779.42,857246.0
1753826400,3779.41,3780.69,3779.05,3779.8,563678.0
1753826460,3779.8,3784.1,3778.71,3783.01,2286136.0
1753826520,3783.6,3785.18,3781.33,3784.43,2825058.0
1753826580,3784.59,3786.0,3774.2,3775.19,5144826.0
1753826640,3775.34,3775.35,3767.95,3770.87,2397010.0
1753826700,3770.87,3773.45,3770.41,3772.99,805480.0
1753826760,3772.99,3776.24,3772.99,3776.24,349340.0
1753826820,3776.24,3777.66,3775.01,3776.01,559852.0
1753826880,3776.01,3776.69,3774.68,3774.68,217092.0
1753826940,3774.69,3775.35,3771.39,3771.62,424568.0
1753827000,3771.45,3773.97,3771.42,3773.42,892672.0
1753827060,3773.43,3773.43,3770.65,3771.52,290058.0
1753827120,3771.51,3773.67,3767.0,3767.79,1767510.0
1753827180,3767.95,3767.95,3758.02,3760.2,6522924.0
1753827240,3760.2,3761.76,3760.2,3761.51,658624.0
1753827300,3761.77,3764.66,3761.77,3762.56,715428.0
1753827360,3762.57,3766.63,3762.18,3764.96,787182.0
1753827420,3764.96,3768.49,3764.96,3767.47,753906.0
1753827480,3767.46,3769.39,3765.11,3765.62,969068.0
1753827540,3765.62,3769.72,3764.32,3769.71,643882.0
1753827600,3769.72,3774.49,3769.7,3774.3,1167996.0
1753827660,3774.3,3774.57,3773.0,3773.61,228354.0
1753827720,3773.61,3774.24,3772.68,3773.0,211620.0
1753827780,3773.0,3775.73,3773.0,3775.29,359262.0
1753827840,3775.29,3778.12,3774.54,3778.11,348686.0
1753827900,3778.11,3779.73,3777.8,3778.17,882344.0
1753827960,3778.18,3778.18,3776.76,3777.17,313562.0
1753828020,3777.64,3778.48,3774.36,3774.56,470646.0
1753828080,3774.57,3776.34,3773.01,3776.33,463844.0
1753828140,3776.33,3780.24,3776.09,3780.24,597408.0
1753828200,3780.23,3780.23,3777.31,3780.19,2033890.0
1753828260,3780.18,3782.41,3780.18,3782.04,651794.0
1753828320,3782.05,3782.27,3779.23,3779.72,573464.0
1753828380,3779.73,3779.73,3777.65,3779.46,358408.0
1753828440,3779.45,3779.79,3778.0,3778.0,188348.0
1753828500,3778.28,3780.86,3778.0,3778.47,492454.0
1753828560,3778.46,3779.44,3777.6,3778.81,340324.0
1753828620,3778.82,3781.47,3778.81,3780.63,350074.0
1753828680,3780.63,3783.0,3780.36,3782.99,309766.0
1753828740,3782.99,3783.33,3781.76,3782.07,298780.0
1753828800,3782.07,3783.1,3781.45,3783.1,404520.0
1753828860,3783.09,3784.95,3782.53,3784.01,827208.0
1753828920,3784.01,3785.0,3783.7,3784.09,552592.0
1753828980,3784.25,3784.68,3783.82,3784.03,741400.0
1753829040,3784.02,3784.76,3781.62,3782.99,425834.0
1753829100,3782.99,3783.32,3781.44,3781.71,483588.0
1753829160,3781.71,3785.93,3781.71,3785.28,613230.0
1753829220,3785.29,3787.38,3785.28,3787.38,1574822.0
1753829280,3787.38,3787.77,3785.91,3787.46,604920.0
1753829340,3787.67,3788.88,3786.83,3787.23,778970.0
1753829400,3787.43,3789.37,3787.13,3788.84,686438.0
1753829460,3788.84,3792.55,3788.36,3792.19,1566988.0
1753829520,3792.19,3792.88,3788.98,3789.58,1870680.0
1753829580,3789.58,3790.87,3789.48,3789.73,309918.0
1753829640,3789.72,3789.73,3788.06,3788.4,580692.0
1753829700,3788.4,3791.69,3788.4,3791.69,665372.0
1753829760,3791.7,3793.33,3791.15,3791.16,709390.0
1753829820,3791.16,3791.48,3789.02,3790.21,540334.0
1753829880,3790.2,3790.86,3789.62,3790.17,536176.0
1753829940,3790.18,3790.55,3789.47,3790.54,315040.0
1753830000,3790.67,3790.68,3788.67,3789.77,456950.0
1753830060,3789.77,3791.84,3788.04,3788.1,315960.0
1753830120,3788.1,3788.84,3786.82,3788.74,727186.0
1753830180,3789.1,3790.0,3787.69,3789.62,395190.0
1753830240,3789.61,3789.62,3787.2,3787.55,516458.0
1753830300,3787.55,3787.65,3784.72,3787.65,950976.0
1753830360,3787.64,3787.71,3782.01,3782.95,1153850.0
1753830420,3782.95,3784.65,3781.64,3784.65,799386.0
1753830480,3784.65,3787.24,3784.03,3787.24,2337318.0
1753830540,3787.23,3787.89,3785.93,3787.89,252828.0
1753830600,3787.89,3789.74,3787.65,3788.18,520744.0
1753830660,3788.18,3789.8,3787.46,3789.13,388236.0
1753830720,3789.13,3789.8,3788.81,3789.53,796078.0
1753830780,3789.53,3791.7,3786.95,3786.96,2257184.0
1753830840,3786.95,3786.96,3784.77,3784.77,290268.0
1753830900,3784.78,3787.86,3784.52,3786.11,415792.0
1753830960,3786.1,3786.1,3783.5,3785.14,470150.0
1753831020,3785.14,3785.15,3782.9,3783.56,192004.0
1753831080,3783.56,3787.9,3782.79,3787.9,336116.0
1753831140,3787.83,3791.42,3787.83,3791.01,620880.0
1753831200,3791.01,3793.78,3791.01,3792.68,927240.0
1753831260,3792.68,3792.99,3791.18,3791.99,448440.0
1753831320,3792.0,3792.0,3791.17,3791.17,296136.0
1753831380,3791.17,3792.61,3790.01,3791.43,242560.0
1753831440,3791.43,3791.44,3790.46,3791.13,171544.0
1753831500,3791.12,3791.13,3787.72,3787.73,376430.0
1753831560,3787.72,3790.27,3787.66,3789.55,222912.0
1753831620,3789.55,3790.0,3789.0,3789.0,116486.0
1753831680,3789.0,3789.79,3787.46,3789.37,249090.0
1753831740,3789.18,3790.0,3789.17,3789.18,260606.0
1753831800,3789.17,3792.11,3788.3,3792.1,327172.0
1753831860,3792.11,3793.8,3791.52,3793.79,437486.0
1753831920,3793.99,3795.79,3792.51,3792.51,2211542.0
1753831980,3792.51,3793.27,3789.42,3789.42,378974.0
1753832040,3789.65,3791.61,3788.56,3788.57,1084646.0
1753832100,3788.56,3792.0,3788.56,3790.72,342744.0
1753832160,3790.72,3793.6,3790.02,3793.6,248218.0
1753832220,3793.6,3794.02,3792.67,3793.99,360280.0
1753832280,3794.0,3795.44,3793.99,3794.68,836454.0
1753832340,3795.02,3799.3,3794.66,3796.14,2963018.0
1753832400,3796.14,3796.7,3791.25,3791.25,1057988.0
1753832460,3791.26,3791.56,3787.41,3787.41,707518.0
1753832520,3787.48,3788.72,3786.95,3786.96,920206.0
1753832580,3786.95,3787.39,3786.0,3787.32,563840.0
1753832640,3787.37,3787.37,3783.58,3783.61,1024970.0
1753832700,3783.58,3785.57,3781.74,3783.36,3239816.0
1753832760,3783.35,3784.71,3782.5,3784.37,411398.0
1753832820,3784.37,3787.13,3784.37,3787.05,788726.0
1753832880,3787.05,3788.26,3786.76,3786.76,519968.0
1753832940,3786.76,3788.26,3786.44,3788.25,315036.0
1753833000,3788.24,3788.25,3785.8,3787.57,254686.0
1753833060,3787.57,3787.58,3784.18,3784.19,426544.0
1753833120,3784.19,3785.81,3784.18,3784.51,479690.0
1753833180,3784.52,3784.52,3783.21,3784.43,462936.0
1753833240,3784.42,3790.71,3784.42,3790.69,2264634.0
1753833300,3790.69,3792.84,3790.69,3790.83,1114036.0
1753833360,3790.84,3791.62,3790.31,3791.07,231906.0
1753833420,3791.07,3791.93,3790.45,3791.75,352064.0
1753833480,3791.76,3792.94,3791.75,3792.93,942578.0
1753833540,3792.93,3792.94,3791.55,3791.56,246768.0
1753833600,3791.56,3792.82,3790.27,3790.94,527848.0
1753833660,3790.75,3791.08,3787.9,3787.9,738300.0
1753833720,3787.29,3787.4,3784.65,3786.46,2880500.0
1753833780,3786.45,3786.99,3785.37,3785.6,556992.0
1753833840,3785.33,3786.31,3783.84,3785.2,482488.0
1753833900,3785.2,3785.2,3783.23,3783.23,784124.0
1753833960,3783.17,3783.28,3779.7,3781.6,3322488.0
1753834020,3781.6,3783.7,3779.66,3783.7,3325762.0
1753834080,3783.7,3783.7,3781.12,3781.37,437382.0
1753834140,3781.36,3782.57,3781.1,3781.1,885858.0
1753834200,3781.11,3781.8,3779.21,3779.63,454438.0
1753834260,3779.62,3780.3,3776.5,3780.3,2069810.0
1753834320,3780.99,3787.64,3780.99,3787.64,1627338.0
1753834380,3787.64,3789.62,3787.62,3787.96,716902.0
1753834440,3787.97,3788.8,3785.25,3786.16,581966.0
1753834500,3786.47,3788.62,3785.98,3788.41,310238.0
1753834560,3788.41,3789.0,3787.21,3789.0,303558.0
1753834620,3788.99,3789.0,3786.61,3788.38,454274.0
1753834680,3788.37,3788.42,3784.81,3784.81,542166.0
1753834740,3784.81,3786.18,3780.3,3780.48,855738.0
1753834800,3780.48,3782.53,3780.48,3781.0,388362.0
1753834860,3780.99,3781.0,3775.35,3775.36,966698.0
1753834920,3775.36,3775.62,3770.06,3771.85,3243496.0
1753834980,3771.86,3774.86,3771.86,3773.08,839474.0
1753835040,3773.09,3775.58,3772.5,3774.7,1013542.0
1753835100,3774.7,3775.06,3773.11,3775.06,803374.0
1753835160,3775.42,3776.51,3772.39,3773.88,1352858.0
1753835220,3773.87,3775.15,3771.14,3772.14,1527022.0
1753835280,3772.14,3772.34,3769.01,3769.72,1316232.0
1753835340,3769.36,3771.02,3769.35,3769.43,794418.0
1753835400,3769.44,3770.59,3764.37,3770.58,3034182.0
1753835460,3770.58,3774.17,3770.58,3772.99,672856.0
1753835520,3772.99,3774.24,3772.39,3773.61,861168.0
1753835580,3773.51,3773.79,3764.71,3764.71,1019576.0
1753835640,3764.71,3765.41,3760.93,3761.4,2905218.0
1753835700,3761.77,3767.29,3761.77,3766.02,2684702.0
1753835760,3766.02,3766.97,3762.66,3763.41,553694.0
1753835820,3763.92,3765.1,3763.31,3763.31,646946.0
1753835880,3763.31,3765.0,3763.2,3764.18,798544.0
1753835940,3764.94,3764.94,3762.75,3764.89,563626.0
1753836000,3764.89,3766.18,3762.76,3762.76,711230.0
1753836060,3762.77,3764.8,3757.7,3764.8,2267920.0
1753836120,3764.99,3765.0,3761.43,3761.62,588964.0
1753836180,3761.62,3764.6,3759.13,3764.39,1028200.0
1753836240,3764.39,3765.63,3762.75,3765.25,660340.0
1753836300,3765.25,3767.95,3761.76,3761.76,785916.0
1753836360,3761.76,3762.19,3758.24,3758.75,842176.0
1753836420,3758.75,3760.09,3758.0,3758.87,773574.0
1753836480,3758.87,3760.56,3758.07,3758.84,884512.0
1753836540,3758.83,3759.27,3755.3,3755.92,1183064.0
1753836600,3755.92,3756.96,3753.72,3754.12,1210398.0
1753836660,3754.23,3756.6,3753.95,3755.79,1548796.0
1753836720,3755.79,3764.77,3754.72,3764.34,3314412.0
1753836780,3764.33,3768.79,3762.54,3768.25,2984196.0
1753836840,3768.24,3768.8,3765.93,3765.95,661370.0
1753836900,3765.84,3774.74,3765.61,3774.37,1948066.0
1753836960,3774.37,3775.0,3773.05,3774.4,2334272.0
1753837020,3774.41,3774.77,3773.0,3773.55,547368.0
1753837080,3773.54,3773.83,3772.2,3772.46,515336.0
1753837140,3772.47,3773.66,3772.16,3773.34,360538.0
1753837200,3773.34,3774.77,3772.64,3774.77,332046.0
1753837260,3775.73,3775.98,3774.2,3775.98,398890.0
1753837320,3775.98,3775.98,3774.22,3775.59,659672.0
1753837380,3775.59,3775.59,3773.08,3775.39,478364.0
1753837440,3775.38,3778.15,3775.14,3778.15,974016.0
1753837500,3778.14,3779.54,3777.63,3778.97,815826.0
1753837560,3778.57,3779.63,3776.51,3778.27,1266602.0
1753837620,3778.28,3780.49,3778.15,3780.01,611106.0
1753837680,3780.01,3780.99,3777.94,3777.95,456146.0
1753837740,3777.95,3778.0,3775.51,3776.58,785114.0
1753837800,3776.58,3776.58,3770.01,3772.96,1079232.0
1753837860,3772.92,3780.19,3772.67,3779.36,1284686.0
1753837920,3779.73,3779.94,3776.99,3779.94,687976.0
1753837980,3780.09,3783.77,3779.65,3783.77,1227212.0
1753838040,3783.77,3783.9,3780.01,3780.69,808302.0
1753838100,3780.69,3782.32,3779.0,3780.54,729792.0
1753838160,3780.53,3780.54,3771.6,3771.6,754238.0
1753838220,3771.6,3773.37,3767.51,3767.73,1126500.0
1753838280,3768.31,3768.31,3760.2,3760.2,2750676.0
1753838340,3760.57,3763.99,3760.22,3762.61,1657974.0
1753838400,3762.4,3764.99,3760.28,3760.28,904500.0
1753838460,3760.29,3763.77,3760.28,3763.61,517118.0
1753838520,3763.61,3774.11,3763.33,3773.97,839372.0
1753838580,3773.96,3773.96,3769.71,3771.22,820172.0
1753838640,3771.22,3771.77,3767.7,3767.7,609700.0
1753838700,3767.7,3769.77,3765.19,3769.77,527020.0
1753838760,3769.77,3769.77,3765.35,3766.77,511906.0
1753838820,3766.78,3767.72,3765.53,3766.6,814906.0
1753838880,3766.61,3767.26,3762.88,3762.88,587288.0
1753838940,3762.88,3768.89,3762.88,3768.89,460946.0
1753839000,3768.89,3769.83,3766.81,3769.2,480518.0
1753839060,3769.4,3771.0,3767.42,3770.99,428376.0
1753839120,3771.0,3780.6,3769.9,3779.84,810952.0
1753839180,3779.39,3785.53,3778.62,3783.47,2194618.0
1753839240,3783.47,3783.47,3780.84,3782.39,940596.0
1753839300,3782.39,3788.61,3781.83,3788.61,2350930.0
1753839360,3788.6,3790.64,3788.22,3789.27,2475186.0
1753839420,3789.27,3792.0,3789.27,3790.86,1263502.0
1753839480,3791.41,3794.98,3790.86,3792.48,2996216.0
1753839540,3792.68,3792.68,3787.73,3787.73,1149582.0
1753839600,3787.84,3790.68,3787.55,3790.68,1067226.0
1753839660,3790.67,3794.58,3789.58,3794.58,1124226.0
1753839720,3793.97,3795.74,3792.81,3794.89,1734462.0
1753839780,3794.89,3794.89,3790.48,3792.47,1025060.0
1753839840,3792.48,3793.59,3792.05,3793.59,282940.0
1753839900,3793.59,3798.4,3793.48,3798.4,2131616.0
1753839960,3798.17,3805.02,3797.86,3804.53,7005616.0
1753840020,3804.53,3807.5,3801.54,3804.54,3829134.0
1753840080,3804.54,3808.79,3804.54,3807.8,3982552.0
1753840140,3807.86,3810.32,3806.09,3808.25,3040430.0
1753840200,3808.17,3808.99,3803.18,3805.8,2052020.0
1753840260,3805.63,3805.7,3798.8,3800.5,2301480.0
1753840320,3800.49,3801.1,3794.32,3794.32,4715654.0
1753840380,3794.47,3799.9,3794.22,3799.0,2498320.0
1753840440,3799.01,3801.42,3798.3,3798.87,1973152.0
1753840500,3798.87,3798.87,3796.98,3797.63,924426.0
1753840560,3797.34,3797.34,3794.88,3794.89,590706.0
1753840620,3794.81,3794.81,3791.71,3791.72,866994.0
1753840680,3791.71,3792.34,3786.66,3788.75,2934518.0
1753840740,3788.75,3791.0,3788.72,3790.39,696532.0
1753840800,3790.38,3793.11,3790.12,3792.37,1079162.0
1753840860,3792.37,3792.37,3788.43,3789.66,489456.0
1753840920,3789.66,3792.02,3787.9,3787.9,883176.0
1753840980,3787.6,3787.6,3784.35,3784.79,2306980.0
1753841040,3784.79,3786.68,3783.8,3784.0,1274910.0
1753841100,3784.0,3788.49,3784.0,3787.47,668232.0
1753841160,3787.47,3787.47,3785.62,3785.63,535060.0
1753841220,3785.63,3785.63,3783.03,3785.08,768860.0
1753841280,3785.07,3788.61,3784.03,3786.76,364714.0
1753841340,3786.76,3788.99,3786.6,3788.92,349752.0
1753841400,3788.92,3790.55,3787.59,3787.98,806912.0
1753841460,3787.99,3796.7,3787.98,3796.7,843242.0
1753841520,3796.7,3801.91,3796.05,3801.9,1798706.0
1753841580,3802.28,3807.81,3801.13,3807.4,2078422.0
1753841640,3807.47,3813.99,3807.4,3813.45,5474170.0
1753841700,3813.81,3814.02,3812.0,3813.39,3589356.0
1753841760,3812.49,3815.0,3807.5,3807.51,2693684.0
1753841820,3807.06,3811.5,3806.37,3806.93,1488510.0
1753841880,3806.93,3808.0,3804.2,3804.53,1254660.0
1753841940,3805.03,3805.63,3800.59,3800.94,1175118.0
1753842000,3800.93,3805.74,3799.5,3804.6,1122698.0
1753842060,3804.6,3805.73,3803.16,3803.17,912002.0
1753842120,3803.11,3806.8,3802.27,3806.79,862412.0
1753842180,3806.8,3811.77,3805.7,3807.1,1332082.0
1753842240,3807.1,3807.1,3804.15,3804.62,460582.0
1753842300,3804.62,3806.65,3802.04,3806.25,760372.0
1753842360,3806.25,3808.28,3805.0,3808.27,425222.0
1753842420,3808.27,3808.84,3802.96,3803.4,1556150.0
1753842480,3803.4,3805.7,3802.51,3805.0,1381472.0
1753842540,3804.99,3806.01,3804.99,3805.18,308428.0
1753842600,3805.18,3805.52,3799.93,3800.0,523098.0
1753842660,3800.0,3803.79,3798.18,3802.89,1975690.0
1753842720,3802.9,3806.9,3801.85,3806.8,641596.0
1753842780,3806.51,3808.29,3805.03,3808.29,545172.0
1753842840,3808.8,3814.25,3808.8,3813.19,1324046.0
1753842900,3813.19,3813.19,3808.19,3809.23,727304.0
1753842960,3809.22,3811.42,3809.22,3809.81,479134.0
1753843020,3809.8,3810.16,3807.14,3807.14,454384.0
1753843080,3808.06,3809.69,3807.17,3807.17,471302.0
1753843140,3807.17,3808.11,3804.57,3805.29,662956.0
1753843200,3805.3,3811.23,3805.29,3809.5,529898.0
1753843260,3809.91,3820.84,3809.91,3818.24,5391124.0
1753843320,3818.41,3820.68,3817.45,3818.39,5250600.0
1753843380,3818.38,3819.55,3816.95,3817.21,1619666.0
1753843440,3817.21,3817.66,3813.53,3814.68,1759300.0
1753843500,3814.68,3815.39,3811.6,3813.34,911954.0
1753843560,3813.54,3814.99,3810.71,3813.69,1487134.0
1753843620,3813.9,3818.75,3813.9,3817.87,1468500.0
1753843680,3817.88,3819.31,3816.13,3817.87,789286.0
1753843740,3817.87,3818.54,3815.75,3816.93,991850.0
1753843800,3816.92,3817.74,3814.22,3814.96,914268.0
1753843860,3814.75,3816.18,3811.61,3812.71,1167954.0
1753843920,3812.96,3816.39,3812.34,3814.45,575854.0
1753843980,3814.46,3816.38,3814.1,3815.0,1641618.0
1753844040,3815.0,3815.53,3812.62,3812.69,469858.0
1753844100,3812.69,3815.51,3812.6,3813.97,462952.0
1753844160,3813.98,3813.98,3809.38,3810.04,1307020.0
1753844220,3810.15,3811.57,3809.2,3811.56,307692.0
1753844280,3811.57,3812.26,3810.82,3811.76,533054.0
1753844340,3811.76,3812.23,3811.0,3811.08,550282.0
1753844400,3811.08,3811.86,3809.63,3809.64,726032.0
1753844460,3809.63,3811.11,3808.31,3809.12,509600.0
1753844520,3809.13,3813.86,3808.77,3812.21,545804.0
1753844580,3812.03,3814.66,3810.0,3814.25,838928.0
1753844640,3814.25,3814.25,3811.0,3811.01,431398.0
1753844700,3811.01,3811.46,3807.0,3807.0,564282.0
1753844760,3807.0,3807.14,3803.63,3806.35,2390046.0
1753844820,3805.96,3809.12,3805.71,3807.78,369494.0
1753844880,3807.79,3807.79,3806.18,3806.18,364734.0
1753844940,3806.19,3809.99,3806.0,3809.8,392506.0
1753845000,3809.79,3813.41,3809.79,3813.37,620952.0
1753845060,3813.37,3813.6,3810.0,3810.0,319354.0
1753845120,3810.0,3810.91,3807.3,3807.51,795060.0
1753845180,3807.51,3810.0,3806.28,3810.0,283202.0
1753845240,3809.53,3814.97,3809.53,3814.97,861412.0
1753845300,3814.97,3816.0,3812.01,3812.29,902584.0
1753845360,3812.3,3813.06,3810.2,3811.03,813424.0
1753845420,3811.03,3815.99,3809.51,3815.46,683018.0
1753845480,3815.46,3815.46,3812.04,3812.81,616050.0
1753845540,3813.02,3814.9,3810.45,3814.27,1127620.0
1753845600,3814.27,3814.27,3810.84,3812.15,481790.0
1753845660,3812.15,3815.0,3812.15,3814.57,575660.0
1753845720,3814.57,3816.4,3812.91,3816.39,369912.0
1753845780,3816.17,3818.0,3814.51,3814.51,797440.0
1753845840,3814.96,3815.85,3813.54,3813.54,436256.0
1753845900,3813.54,3815.89,3812.91,3812.91,265848.0
1753845960,3812.81,3813.92,3811.0,3811.59,355166.0
1753846020,3810.77,3814.1,3810.07,3813.87,292926.0
1753846080,3813.86,3816.4,3812.95,3815.59,342600.0
1753846140,3815.03,3818.51,3814.65,3818.5,777230.0
1753846200,3818.81,3819.51,3817.84,3818.7,1194878.0
1753846260,3818.7,3820.63,3816.55,3817.56,1399528.0
1753846320,3817.28,3818.74,3816.54,3816.54,337310.0
1753846380,3816.54,3818.25,3815.84,3815.85,316796.0
1753846440,3815.85,3816.51,3815.28,3816.5,214348.0
1753846500,3816.5,3817.85,3816.49,3817.33,202384.0
1753846560,3817.33,3819.8,3817.01,3817.01,408126.0
1753846620,3817.01,3818.5,3816.01,3817.69,293346.0
1753846680,3817.77,3819.07,3817.13,3817.71,312252.0
1753846740,3817.71,3818.59,3817.39,3817.91,223960.0
1753846800,3817.91,3819.76,3817.45,3819.5,268860.0
1753846860,3819.5,3819.5,3818.0,3818.01,319188.0
1753846920,3818.01,3818.3,3816.93,3818.3,324832.0
1753846980,3818.29,3818.3,3816.18,3816.7,621616.0
1753847040,3816.7,3817.64,3816.26,3817.64,230592.0
1753847100,3817.7,3817.89,3816.11,3816.41,1217926.0
1753847160,3816.4,3816.56,3815.0,3815.0,460558.0
1753847220,3814.67,3814.67,3810.7,3810.7,907164.0
1753847280,3810.71,3814.5,3810.7,3814.5,909066.0
1753847340,3814.74,3817.0,3814.74,3814.85,283698.0
1753847400,3814.85,3819.54,3814.62,3819.53,679316.0
1753847460,3819.53,3823.66,3819.08,3822.4,3447066.0
1753847520,3822.4,3826.87,3821.86,3826.06,3752138.0
1753847580,3825.83,3826.06,3824.37,3825.17,1227240.0
1753847640,3825.16,3825.16,3818.81,3819.92,2134928.0
1753847700,3819.82,3819.82,3817.52,3818.58,471444.0
1753847760,3818.57,3819.54,3817.91,3817.91,221728.0
1753847820,3817.91,3817.91,3814.0,3814.01,803918.0
1753847880,3814.67,3816.1,3814.01,3814.82,759698.0
1753847940,3814.81,3816.93,3814.81,3815.61,687456.0
1753848000,3815.61,3817.55,3815.61,3816.5,908838.0
1753848060,3816.5,3817.22,3815.57,3815.78,591876.0
1753848120,3815.99,3817.3,3815.0,3817.3,668014.0
1753848180,3817.13,3819.19,3817.11,3818.89,506428.0
1753848240,3818.88,3819.99,3817.08,3819.88,269558.0
1753848300,3819.88,3823.65,3819.88,3822.66,1320886.0
1753848360,3822.66,3823.47,3821.81,3822.26,467394.0
1753848420,3822.27,3822.8,3821.03,3821.39,408348.0
1753848480,3821.39,3821.39,3819.29,3819.56,430900.0
1753848540,3819.56,3822.59,3819.56,3822.58,517902.0
1753848600,3822.59,3822.59,3819.18,3820.59,434490.0
1753848660,3820.15,3820.69,3818.46,3819.89,370506.0
1753848720,3819.89,3821.86,3819.21,3820.74,248132.0
1753848780,3820.75,3821.15,3820.14,3820.74,174706.0
1753848840,3821.09,3821.12,3819.49,3819.99,330980.0
1753848900,3819.99,3820.79,3817.86,3819.4,867286.0
1753848960,3819.4,3819.41,3818.01,3818.77,373490.0
1753849020,3818.78,3818.78,3815.85,3816.51,555606.0
1753849080,3816.5,3817.86,3816.06,3816.11,289270.0
1753849140,3816.11,3817.4,3815.85,3816.51,312432.0
1753849200,3816.51,3820.44,3816.51,3820.24,427362.0
1753849260,3820.24,3820.36,3818.78,3819.86,432638.0
1753849320,3819.37,3820.05,3818.3,3818.31,335102.0
1753849380,3818.3,3819.12,3817.68,3818.79,242294.0
1753849440,3818.79,3818.8,3817.3,3818.79,191972.0
1753849500,3818.79,3820.2,3818.48,3818.48,340878.0
1753849560,3818.49,3819.73,3818.04,3819.0,317352.0
1753849620,3819.0,3820.64,3819.0,3819.0,300576.0
1753849680,3819.01,3819.36,3816.09,3816.24,240728.0
1753849740,3816.24,3817.29,3815.0,3815.01,699468.0
1753849800,3815.01,3815.29,3811.71,3811.72,1000312.0
1753849860,3811.72,3812.71,3808.11,3808.12,1587404.0
1753849920,3808.12,3808.41,3807.1,3807.11,999950.0
1753849980,3807.61,3807.89,3805.92,3807.88,2170162.0
1753850040,3807.88,3809.66,3805.31,3805.77,1422176.0
1753850100,3805.77,3809.68,3805.77,3807.78,1378362.0
1753850160,3807.78,3808.16,3803.04,3803.04,2141574.0
1753850220,3803.04,3803.78,3800.0,3800.35,4147650.0
1753850280,3800.36,3803.23,3797.4,3803.23,4317188.0
1753850340,3803.22,3803.8,3799.49,3800.01,1436760.0
1753850400,3800.02,3803.83,3799.3,3800.72,1679414.0
1753850460,3800.71,3802.43,3799.43,3802.43,569100.0
1753850520,3802.43,3803.35,3802.43,3802.98,658894.0
1753850580,3802.99,3809.91,3802.98,3808.07,1571192.0
1753850640,3808.07,3808.74,3807.72,3808.02,388874.0
1753850700,3808.01,3808.27,3804.39,3804.84,659954.0
1753850760,3804.84,3806.2,3804.0,3805.61,682712.0
1753850820,3805.62,3805.62,3802.83,3802.86,476738.0
1753850880,3802.86,3802.86,3800.84,3801.39,646166.0
1753850940,3801.39,3804.52,3801.39,3804.52,432550.0
1753851000,3804.68,3804.95,3802.84,3804.95,331614.0
1753851060,3804.95,3805.47,3802.51,3802.52,639038.0
1753851120,3802.51,3804.65,3802.51,3804.64,401404.0
1753851180,3804.65,3805.69,3803.91,3805.46,528022.0
1753851240,3805.46,3807.65,3805.26,3806.41,405874.0
1753851300,3806.41,3807.27,3805.11,3807.27,290738.0
1753851360,3807.59,3809.27,3807.59,3808.45,486930.0
1753851420,3808.43,3808.43,3806.25,3806.88,372738.0
1753851480,3806.88,3806.89,3804.45,3804.77,363194.0
1753851540,3804.77,3807.14,3804.76,3807.13,464466.0
1753851600,3807.14,3808.0,3807.09,3807.31,352978.0
1753851660,3807.31,3807.31,3803.42,3805.0,481360.0
1753851720,3805.0,3806.17,3804.34,3805.81,539306.0
1753851780,3805.81,3810.42,3805.81,3810.42,770382.0
1753851840,3810.42,3812.9,3809.73,3811.39,863466.0
1753851900,3811.15,3812.42,3810.0,3812.41,391312.0
1753851960,3812.14,3812.14,3806.01,3807.94,603184.0
1753852020,3807.95,3810.0,3806.93,3809.67,355240.0
1753852080,3809.67,3809.67,3802.05,3802.05,719106.0
1753852140,3802.0,3802.18,3797.09,3797.1,3325390.0
1753852200,3797.09,3798.46,3795.59,3796.79,1423476.0
1753852260,3796.78,3796.79,3794.79,3795.57,3498766.0
1753852320,3795.57,3795.57,3792.74,3793.87,1438528.0
1753852380,3793.6,3793.88,3792.01,3792.56,1347810.0
1753852440,3792.34,3792.6,3789.63,3790.88,3619122.0
1753852500,3790.88,3792.68,3787.72,3789.17,5448458.0
1753852560,3789.17,3790.43,3785.17,3790.43,3227470.0
1753852620,3790.43,3794.81,3790.42,3792.87,1748676.0
1753852680,3792.63,3795.5,3792.2,3795.5,953050.0
1753852740,3795.0,3799.99,3794.8,3799.65,1635634.0
1753852800,3799.52,3799.86,3797.06,3799.55,1401780.0
1753852860,3799.57,3800.0,3795.69,3795.72,1038838.0
1753852920,3795.73,3797.89,3795.06,3797.89,385900.0
1753852980,3797.89,3801.67,3797.72,3801.67,1556988.0
1753853040,3801.77,3805.41,3801.77,3804.89,1093624.0
1753853100,3806.0,3808.73,3804.0,3808.73,2625300.0
1753853160,3808.73,3809.59,3806.74,3808.87,1231134.0
1753853220,3808.87,3809.09,3807.17,3808.38,449994.0
1753853280,3808.2,3808.79,3806.66,3808.52,470002.0
1753853340,3808.52,3808.8,3807.62,3807.88,366254.0
1753853400,3807.88,3809.37,3807.88,3809.19,333762.0
1753853460,3809.19,3809.94,3804.02,3804.02,974156.0
1753853520,3804.12,3804.9,3799.24,3804.42,2425532.0
1753853580,3804.41,3805.65,3801.21,3801.96,887198.0
1753853640,3801.96,3803.0,3800.97,3802.12,289112.0
1753853700,3802.66,3805.95,3802.06,3805.3,493228.0
1753853760,3805.31,3805.51,3803.13,3803.56,347606.0
1753853820,3803.57,3804.5,3800.88,3802.47,373480.0
1753853880,3802.9,3805.15,3802.38,3805.15,532088.0
1753853940,3805.15,3806.9,3804.0,3804.0,276640.0
1753854000,3804.0,3805.55,3803.21,3805.16,351200.0
1753854060,3804.97,3805.99,3803.77,3805.7,211656.0
1753854120,3805.7,3805.7,3803.66,3804.73,147284.0
1753854180,3804.73,3805.44,3802.63,3803.03,260530.0
1753854240,3803.03,3804.68,3802.67,3803.29,265438.0
1753854300,3803.0,3803.43,3801.85,3802.36,342104.0
1753854360,3802.49,3804.39,3794.0,3794.08,4055522.0
1753854420,3793.9,3799.44,3793.6,3797.93,1143502.0
1753854480,3797.94,3805.98,3797.62,3805.97,1928002.0
1753854540,3806.0,3809.88,3805.98,3809.62,2448076.0
1753854600,3808.85,3811.92,3807.9,3811.6,1164912.0
1753854660,3811.69,3814.49,3811.09,3811.09,1180626.0
1753854720,3811.09,3811.1,3808.43,3808.85,652784.0
1753854780,3808.0,3808.66,3804.68,3805.52,1963950.0
1753854840,3805.53,3807.5,3805.53,3805.59,257308.0
1753854900,3805.52,3807.5,3805.0,3807.05,405942.0
1753854960,3806.87,3808.0,3806.66,3806.99,176416.0
1753855020,3806.99,3808.39,3806.6,3806.61,214818.0
1753855080,3806.61,3809.22,3806.6,3808.97,288470.0
1753855140,3808.97,3808.97,3808.34,3808.47,150160.0
1753855200,3808.47,3810.35,3807.68,3808.73,674970.0
1753855260,3809.32,3811.53,3809.13,3811.53,1575390.0
1753855320,3811.97,3813.66,3811.01,3813.4,1554700.0
1753855380,3813.4,3814.0,3812.84,3813.83,576410.0
1753855440,3813.91,3815.74,3811.35,3813.93,2832190.0
1753855500,3813.93,3817.33,3813.93,3816.0,1626552.0
1753855560,3816.0,3818.0,3813.1,3813.31,1800112.0
1753855620,3813.32,3814.72,3811.25,3813.37,942120.0
1753855680,3813.3,3814.84,3812.89,3813.99,255186.0
1753855740,3814.0,3814.84,3813.0,3813.0,437610.0
1753855800,3812.81,3815.0,3812.8,3815.0,296258.0
1753855860,3815.0,3816.4,3814.99,3816.4,298708.0
1753855920,3816.49,3817.67,3814.73,3814.73,537646.0
1753855980,3814.74,3817.0,3814.73,3817.0,354746.0
1753856040,3817.0,3817.0,3813.83,3815.27,413896.0
1753856100,3815.28,3816.95,3813.54,3816.68,379814.0
1753856160,3816.95,3817.25,3815.0,3817.19,1475048.0
1753856220,3817.18,3817.25,3816.74,3817.25,262654.0
1753856280,3817.24,3819.0,3817.0,3818.37,2975858.0
1753856340,3818.38,3819.16,3818.0,3818.01,781036.0
1753856400,3818.01,3818.01,3815.0,3816.27,643848.0
1753856460,3816.26,3816.88,3815.26,3815.51,309558.0
1753856520,3815.51,3816.28,3813.81,3816.28,614724.0
1753856580,3816.28,3816.28,3814.32,3815.99,661508.0
1753856640,3816.0,3816.0,3814.0,3814.18,384772.0
1753856700,3814.45,3815.99,3813.75,3815.74,324358.0
1753856760,3815.74,3818.45,3815.02,3817.99,315574.0
1753856820,3817.98,3820.6,3817.61,3818.79,1787468.0
1753856880,3818.8,3819.35,3817.66,3819.35,555154.0
1753856940,3819.34,3820.58,3818.44,3819.99,622082.0
1753857000,3820.3,3822.0,3818.61,3821.99,1610644.0
1753857060,3821.99,3824.68,3819.82,3820.08,2482320.0
1753857120,3820.29,3823.51,3819.6,3823.5,1098614.0
1753857180,3823.33,3824.37,3821.44,3821.45,765864.0
1753857240,3821.44,3821.45,3818.34,3819.96,852020.0
1753857300,3819.96,3821.21,3818.53,3819.57,529048.0
1753857360,3819.57,3819.58,3815.0,3815.12,951580.0
1753857420,3815.13,3818.0,3815.13,3817.11,535132.0
1753857480,3817.12,3819.55,3817.11,3818.97,364872.0
1753857540,3818.96,3822.0,3818.88,3821.48,897910.0
1753857600,3821.48,3823.31,3821.47,3823.3,703738.0
1753857660,3823.4,3824.77,3823.4,3824.63,829392.0
1753857720,3824.64,3826.11,3824.23,3826.11,1314424.0
1753857780,3826.43,3827.7,3824.0,3824.78,1129362.0
1753857840,3824.78,3824.78,3823.02,3824.14,555514.0
1753857900,3824.14,3825.0,3820.39,3822.49,1065162.0
1753857960,3822.5,3824.99,3822.43,3824.99,334178.0
1753858020,3824.99,3825.9,3824.18,3825.34,1159618.0
1753858080,3825.34,3826.5,3825.25,3825.8,529840.0
1753858140,3825.79,3826.28,3824.47,3826.28,531834.0
1753858200,3826.38,3826.61,3824.54,3825.47,564908.0
1753858260,3825.58,3826.57,3824.65,3826.56,373010.0
1753858320,3826.56,3828.81,3826.1,3827.64,1035612.0
1753858380,3827.45,3828.56,3826.69,3826.69,617682.0
1753858440,3826.95,3826.96,3824.53,3824.86,761792.0
1753858500,3824.76,3826.66,3824.61,3826.16,264192.0
1753858560,3826.22,3826.55,3826.0,3826.0,382130.0
1753858620,3826.0,3827.09,3824.73,3825.05,566002.0
1753858680,3825.1,3825.65,3822.52,3823.0,453894.0
1753858740,3822.98,3823.42,3822.1,3822.54,531482.0
1753858800,3822.55,3824.22,3822.1,3823.64,580748.0
1753858860,3823.65,3825.89,3822.66,3825.89,618314.0
1753858920,3825.89,3825.9,3824.48,3825.83,557502.0
1753858980,3825.83,3827.11,3825.7,3827.11,587556.0
1753859040,3826.65,3829.7,3825.9,3826.7,2785400.0
1753859100,3826.7,3832.0,3826.56,3831.99,2690966.0
1753859160,3832.0,3832.49,3831.79,3832.47,1684172.0
1753859220,3832.48,3832.48,3831.22,3831.83,922596.0
1753859280,3831.83,3832.36,3830.22,3830.22,598284.0
1753859340,3830.22,3830.22,3824.53,3824.78,1037278.0
1753859400,3824.88,3826.0,3816.31,3820.2,4891018.0
1753859460,3820.2,3821.39,3818.24,3818.38,1274434.0
1753859520,3818.38,3819.46,3816.12,3817.23,1700086.0
1753859580,3817.24,3817.99,3815.81,3816.92,1115418.0
1753859640,3816.92,3818.66,3816.39,3818.66,1689198.0
1753859700,3818.66,3819.83,3817.12,3817.12,1063804.0
1753859760,3817.13,3817.96,3815.52,3816.75,973218.0
1753859820,3816.74,3816.99,3815.37,3816.74,1180536.0
1753859880,3816.99,3819.0,3815.18,3815.18,787868.0
1753859940,3815.01,3816.95,3814.88,3814.88,1033606.0
1753860000,3814.89,3817.22,3813.68,3815.42,1960290.0
1753860060,3815.42,3818.0,3815.42,3818.0,780932.0
1753860120,3817.99,3818.09,3816.62,3817.97,534642.0
1753860180,3817.97,3818.93,3817.1,3818.0,668292.0
1753860240,3818.1,3818.19,3816.03,3816.48,471906.0
1753860300,3816.48,3817.18,3814.77,3816.18,739588.0
1753860360,3816.23,3816.63,3814.77,3815.56,438700.0
1753860420,3815.76,3822.43,3815.41,3822.42,945312.0
1753860480,3821.9,3826.99,3821.51,3826.98,1524374.0
1753860540,3826.74,3827.68,3823.92,3827.68,2070386.0
1753860600,3827.68,3830.0,3827.63,3829.99,832174.0
1753860660,3829.99,3830.66,3826.0,3827.0,1527734.0
1753860720,3826.99,3827.43,3819.89,3820.94,2485768.0
1753860780,3820.94,3824.44,3820.94,3823.49,653880.0
1753860840,3823.49,3824.77,3821.16,3821.16,829690.0
1753860900,3821.17,3824.43,3821.0,3822.61,482390.0
1753860960,3822.41,3826.25,3821.95,3826.25,377184.0
1753861020,3826.25,3826.99,3823.05,3823.52,281860.0
1753861080,3823.52,3823.52,3820.34,3822.02,731428.0
1753861140,3822.01,3822.02,3815.55,3815.55,987440.0
1753861200,3815.79,3816.44,3811.0,3813.01,2094704.0
1753861260,3813.01,3816.4,3813.01,3814.67,985204.0
1753861320,3814.67,3814.67,3813.69,3814.27,554354.0
1753861380,3814.28,3818.43,3814.28,3818.43,893050.0
1753861440,3818.42,3821.17,3818.0,3818.01,1424534.0
1753861500,3818.01,3818.62,3815.0,3815.75,798608.0
1753861560,3814.66,3815.75,3812.08,3813.64,1865592.0
1753861620,3813.64,3815.72,3813.47,3813.85,459752.0
1753861680,3813.85,3815.37,3813.0,3814.67,736144.0
1753861740,3814.67,3816.13,3813.41,3815.1,973754.0
1753861800,3815.09,3815.45,3813.31,3815.0,572634.0
1753861860,3815.0,3815.4,3812.6,3812.61,647476.0
1753861920,3812.61,3812.93,3810.36,3811.29,1156828.0
1753861980,3811.29,3811.29,3809.33,3809.33,1252044.0
1753862040,3809.34,3809.72,3806.74,3807.9,3876420.0
1753862100,3807.91,3808.48,3806.01,3806.01,1431862.0
1753862160,3806.01,3806.95,3801.73,3804.65,5912042.0
1753862220,3804.99,3807.28,3804.92,3807.28,1030140.0
1753862280,3807.28,3810.7,3807.28,3810.4,1072780.0
1753862340,3810.41,3810.41,3809.12,3809.13,520770.0
1753862400,3809.01,3809.13,3806.58,3806.78,638866.0
1753862460,3806.78,3809.04,3806.03,3807.64,878332.0
1753862520,3807.64,3810.01,3807.49,3809.58,838644.0
1753862580,3809.57,3813.3,3809.36,3813.29,807162.0
1753862640,3813.29,3813.89,3812.51,3812.52,961108.0
1753862700,3812.51,3813.16,3810.87,3812.18,622728.0
1753862760,3811.86,3813.5,3810.7,3813.49,753656.0
1753862820,3813.49,3814.66,3813.18,3814.66,767476.0
1753862880,3814.65,3821.86,3814.65,3820.4,4254854.0
1753862940,3820.41,3820.41,3816.4,3816.87,940808.0
1753863000,3816.15,3816.63,3814.0,3814.5,622188.0
1753863060,3814.51,3814.83,3810.0,3810.22,557638.0
1753863120,3810.21,3810.82,3801.0,3801.59,4659340.0
1753863180,3801.85,3801.86,3798.01,3799.93,4805660.0
1753863240,3800.19,3801.78,3799.83,3800.19,1918428.0
1753863300,3800.19,3801.94,3799.0,3799.21,1467170.0
1753863360,3799.11,3803.79,3795.39,3802.7,1964546.0
1753863420,3802.7,3808.0,3802.59,3804.78,1291784.0
1753863480,3804.77,3806.79,3802.74,3802.97,858046.0
1753863540,3802.81,3807.87,3802.51,3806.19,834814.0
1753863600,3806.19,3806.39,3800.28,3800.28,1291850.0
1753863660,3800.27,3802.46,3800.27,3801.81,736094.0
1753863720,3801.8,3803.24,3801.62,3802.5,639256.0
1753863780,3802.24,3808.0,3802.23,3807.5,1309648.0
1753863840,3807.01,3807.99,3805.0,3805.01,621664.0
1753863900,3805.01,3808.63,3805.0,3807.74,588298.0
1753863960,3807.74,3808.8,3806.97,3808.44,374144.0
1753864020,3808.16,3810.17,3808.0,3809.85,413382.0
1753864080,3809.85,3810.28,3807.5,3807.5,725938.0
1753864140,3807.51,3816.4,3807.21,3816.4,2946630.0
1753864200,3816.55,3816.89,3813.51,3815.95,1992230.0
1753864260,3815.95,3815.95,3810.2,3810.2,1610868.0
1753864320,3810.2,3810.55,3807.1,3809.95,949612.0
1753864380,3809.95,3811.0,3806.52,3806.86,479484.0
1753864440,3806.86,3812.6,3806.86,3812.6,339648.0
1753864500,3812.6,3815.0,3811.08,3814.8,1711652.0
1753864560,3814.99,3819.01,3814.92,3818.12,787918.0
1753864620,3818.12,3819.89,3817.14,3819.89,844142.0
1753864680,3819.94,3820.3,3818.97,3820.04,1800682.0
1753864740,3820.16,3820.72,3819.4,3819.94,658498.0
1753864800,3819.51,3819.51,3818.14,3818.99,741484.0
1753864860,3819.0,3820.64,3810.77,3817.89,1889534.0
1753864920,3817.99,3822.36,3817.99,3822.12,1685866.0
1753864980,3822.11,3822.12,3820.97,3821.73,807932.0
1753865040,3821.73,3821.73,3819.03,3821.16,908052.0
1753865100,3821.18,3821.18,3818.3,3820.35,1833844.0
1753865160,3820.34,3820.5,3818.65,3819.11,515592.0
1753865220,3819.11,3819.79,3818.5,3819.01,661920.0
1753865280,3819.01,3820.4,3819.0,3819.34,804184.0
1753865340,3819.34,3822.37,3819.0,3822.37,625080.0
1753865400,3822.37,3822.43,3818.01,3820.18,713262.0
1753865460,3820.17,3822.09,3819.88,3821.99,423194.0
1753865520,3821.99,3823.99,3821.4,3821.56,1067620.0
1753865580,3821.56,3824.26,3821.56,3824.26,761034.0
1753865640,3824.25,3824.26,3818.78,3820.85,1390704.0
1753865700,3821.07,3821.67,3818.11,3819.3,590768.0
1753865760,3818.88,3820.0,3818.11,3820.0,570672.0
1753865820,3819.99,3820.0,3817.34,3817.34,682420.0
1753865880,3817.35,3818.19,3815.21,3815.21,1385268.0
1753865940,3815.21,3816.09,3813.0,3813.0,1102976.0
1753866000,3813.0,3816.0,3810.2,3811.21,1405390.0
1753866060,3811.21,3811.97,3808.13,3808.18,1367096.0
1753866120,3808.19,3809.44,3806.3,3806.3,1195396.0
1753866180,3806.31,3811.56,3806.3,3811.56,1203952.0
1753866240,3811.55,3812.9,3810.0,3810.01,915640.0
1753866300,3809.81,3817.29,3809.8,3817.29,1832572.0
1753866360,3817.28,3818.3,3815.2,3818.26,781226.0
1753866420,3818.0,3818.0,3814.12,3816.0,477578.0
1753866480,3815.99,3817.0,3813.71,3814.21,277060.0
1753866540,3814.21,3816.0,3812.58,3815.11,381538.0
1753866600,3815.1,3815.55,3808.33,3808.98,956640.0
1753866660,3808.98,3810.0,3806.0,3806.0,1062440.0
1753866720,3805.77,3808.0,3803.99,3804.0,1418748.0
1753866780,3803.67,3807.06,3803.43,3803.89,1098310.0
1753866840,3803.88,3805.17,3803.11,3803.26,1399674.0
1753866900,3803.25,3805.64,3800.97,3803.86,2215430.0
1753866960,3803.87,3805.0,3802.24,3804.99,924460.0
1753867020,3805.0,3805.64,3803.41,3803.98,762424.0
1753867080,3803.99,3806.27,3803.18,3803.78,535494.0
1753867140,3803.78,3804.44,3802.74,3803.91,725872.0
1753867200,3803.92,3807.2,3803.91,3804.16,420902.0
1753867260,3803.44,3804.31,3802.82,3803.82,656636.0
1753867320,3803.83,3806.0,3803.81,3805.34,326942.0
1753867380,3805.35,3805.71,3803.1,3804.38,404050.0
1753867440,3804.37,3804.51,3801.2,3801.21,413564.0
1753867500,3801.21,3803.57,3800.43,3802.89,827182.0
1753867560,3802.89,3804.51,3801.21,3801.21,580140.0
1753867620,3801.21,3802.6,3797.5,3799.79,1935276.0
1753867680,3799.79,3800.74,3798.69,3798.7,1512766.0
1753867740,3798.69,3799.3,3793.79,3794.58,4517720.0
1753867800,3794.74,3795.52,3785.51,3785.51,6815344.0
1753867860,3785.52,3788.01,3777.07,3780.81,12074210.0
1753867920,3780.76,3786.5,3780.61,3785.47,3776592.0
1753867980,3785.47,3786.75,3783.87,3784.24,1600890.0
1753868040,3784.25,3786.16,3783.08,3783.08,1384854.0
1753868100,3783.82,3786.57,3783.37,3783.72,1629870.0
1753868160,3783.73,3783.79,3779.62,3779.64,2088938.0
1753868220,3779.64,3780.87,3776.25,3778.85,3053346.0
1753868280,3778.85,3780.8,3776.59,3779.99,2031046.0
1753868340,3780.3,3781.15,3778.0,3778.37,1920484.0
1753868400,3778.37,3781.59,3775.87,3777.14,1776672.0
1753868460,3777.14,3780.58,3773.74,3780.31,3968110.0
1753868520,3780.51,3780.51,3778.08,3779.06,1434690.0
1753868580,3779.06,3782.25,3779.06,3780.0,876392.0
1753868640,3780.01,3780.01,3777.83,3777.84,1160778.0
1753868700,3778.0,3780.3,3775.84,3779.04,1608792.0
1753868760,3779.04,3781.82,3778.53,3780.3,972946.0
1753868820,3780.29,3783.86,3780.29,3781.63,2031632.0
1753868880,3781.63,3781.63,3778.0,3778.0,1531674.0
1753868940,3778.0,3781.75,3778.0,3781.27,1534666.0
1753869000,3781.26,3783.0,3780.25,3782.99,584148.0
1753869060,3782.99,3784.42,3782.49,3784.19,842476.0
1753869120,3784.4,3785.32,3781.4,3782.14,1187586.0
1753869180,3782.14,3784.67,3781.56,3781.56,730966.0
1753869240,3781.21,3781.88,3779.01,3780.47,861214.0
1753869300,3780.24,3784.99,3779.5,3784.51,1542564.0
1753869360,3784.51,3785.33,3782.84,3785.33,696436.0
1753869420,3785.33,3785.49,3783.58,3785.29,843658.0
1753869480,3785.28,3787.82,3785.28,3786.16,1547562.0
1753869540,3786.16,3786.17,3784.36,3784.68,475426.0
1753869600,3785.14,3788.62,3784.87,3787.87,931650.0
1753869660,3788.1,3789.69,3787.26,3789.69,1459040.0
1753869720,3789.69,3791.45,3789.33,3789.72,820144.0
1753869780,3789.71,3792.3,3789.71,3791.02,833266.0
1753869840,3791.01,3794.62,3790.64,3793.57,785498.0
1753869900,3793.56,3795.49,3792.22,3792.95,1471134.0
1753869960,3792.95,3793.54,3792.31,3793.4,689394.0
1753870020,3793.41,3794.04,3792.22,3792.22,715430.0
1753870080,3792.23,3792.55,3787.06,3791.39,1810400.0
1753870140,3791.59,3792.59,3790.39,3791.49,353744.0
1753870200,3791.49,3793.99,3791.35,3793.99,325536.0
1753870260,3793.99,3798.0,3793.41,3797.31,1531242.0
1753870320,3797.11,3798.66,3795.7,3795.7,1118542.0
1753870380,3795.71,3797.72,3794.65,3794.65,328472.0
1753870440,3794.65,3796.97,3794.15,3796.85,758252.0
1753870500,3796.96,3797.31,3795.0,3796.88,709798.0
1753870560,3796.28,3797.36,3794.49,3794.49,1126758.0
1753870620,3794.49,3794.5,3789.37,3789.37,813280.0
1753870680,3789.37,3792.55,3789.26,3791.57,630730.0
1753870740,3791.54,3794.91,3791.54,3794.9,435250.0
1753870800,3794.9,3795.5,3793.26,3795.5,623404.0
1753870860,3795.49,3798.42,3795.49,3798.42,643542.0
1753870920,3798.41,3800.0,3796.55,3796.6,1108646.0
1753870980,3796.59,3798.9,3796.59,3798.89,449642.0
1753871040,3798.89,3799.3,3797.34,3799.3,275104.0
1753871100,3799.29,3801.35,3798.35,3800.98,586708.0
1753871160,3800.97,3800.98,3796.25,3796.58,571978.0
1753871220,3796.88,3797.77,3795.65,3796.49,340178.0
1753871280,3796.49,3798.0,3796.25,3798.0,207162.0
1753871340,3798.0,3799.0,3797.0,3797.0,320832.0
1753871400,3797.01,3797.01,3790.91,3790.95,1083980.0
1753871460,3790.96,3796.45,3790.95,3795.91,325576.0
1753871520,3795.91,3797.37,3793.97,3797.37,736368.0
1753871580,3797.36,3798.99,3797.36,3798.99,440058.0
1753871640,3798.99,3799.26,3794.76,3795.32,1027852.0
1753871700,3795.32,3798.6,3795.32,3798.59,476156.0
1753871760,3798.59,3800.18,3797.82,3799.72,886084.0
1753871820,3799.73,3804.71,3799.72,3800.9,2789970.0
1753871880,3800.9,3801.6,3799.48,3801.24,540100.0
1753871940,3801.24,3805.8,3801.24,3805.8,997918.0
1753872000,3805.79,3805.8,3803.88,3804.44,690436.0
1753872060,3804.44,3804.44,3802.34,3804.29,808126.0
1753872120,3804.3,3804.45,3800.77,3800.77,982238.0
1753872180,3800.77,3803.08,3800.77,3803.08,266766.0
1753872240,3803.08,3803.3,3800.63,3801.4,604226.0
1753872300,3801.39,3802.06,3800.63,3801.46,722292.0
1753872360,3801.36,3801.67,3800.42,3801.28,496836.0
1753872420,3801.28,3801.29,3795.51,3797.35,1462098.0
1753872480,3797.35,3797.36,3794.93,3794.93,706734.0
1753872540,3794.93,3795.77,3792.64,3793.58,1485134.0
1753872600,3793.58,3793.58,3787.9,3787.9,1885490.0
1753872660,3786.56,3786.89,3782.5,3782.5,2999420.0
1753872720,3782.32,3783.89,3778.52,3778.52,2468172.0
1753872780,3778.84,3780.07,3775.45,3778.69,3424206.0
1753872840,3778.89,3779.65,3777.25,3777.4,1628672.0
1753872900,3777.4,3777.98,3775.99,3777.52,1715286.0
1753872960,3777.53,3778.3,3776.75,3778.02,1142268.0
1753873020,3778.29,3778.29,3774.06,3777.79,3145328.0
1753873080,3777.99,3780.86,3774.0,3774.0,2447636.0
1753873140,3774.13,3774.26,3766.55,3771.82,7480670.0
1753873200,3771.81,3773.77,3768.55,3768.75,2690496.0
1753873260,3768.75,3772.43,3768.75,3769.79,2309108.0
1753873320,3769.78,3772.0,3769.78,3771.99,1249884.0
1753873380,3772.7,3776.68,3772.0,3775.01,4111150.0
1753873440,3775.08,3776.46,3774.69,3776.08,1018990.0
1753873500,3776.08,3778.93,3775.28,3778.27,1470686.0
1753873560,3778.28,3778.28,3774.01,3777.18,1341096.0
1753873620,3777.18,3777.86,3776.0,3776.71,563306.0
1753873680,3776.71,3779.35,3775.98,3779.35,990024.0
1753873740,3779.34,3780.0,3777.86,3778.32,1250954.0
1753873800,3778.32,3782.0,3778.32,3781.96,941302.0
1753873860,3782.17,3784.45,3782.0,3782.22,1019836.0
1753873920,3782.21,3782.22,3781.09,3781.53,347418.0
1753873980,3781.53,3781.99,3778.85,3778.85,563700.0
1753874040,3779.0,3780.4,3778.89,3780.18,303588.0
1753874100,3780.18,3781.32,3777.7,3777.7,702216.0
1753874160,3777.7,3778.98,3774.16,3774.16,635792.0
1753874220,3775.05,3775.05,3765.47,3770.28,3410534.0
1753874280,3770.36,3773.92,3765.1,3765.11,1754758.0
1753874340,3765.1,3767.0,3758.32,3764.0,11437232.0
1753874400,3763.98,3765.1,3762.48,3764.16,5747546.0
1753874460,3764.15,3767.22,3764.06,3766.41,1772730.0
1753874520,3766.61,3767.77,3764.22,3766.85,952220.0
1753874580,3766.86,3767.49,3760.51,3764.52,3023626.0
1753874640,3764.51,3764.52,3756.81,3757.05,3247890.0
1753874700,3757.32,3760.84,3755.6,3757.82,3322052.0
1753874760,3757.82,3757.82,3752.9,3754.37,6929284.0
1753874820,3754.52,3756.0,3752.0,3753.5,3187646.0
1753874880,3754.0,3760.44,3753.21,3757.7,3370520.0
1753874940,3757.7,3758.77,3752.83,3753.03,2465942.0
1753875000,3753.28,3756.03,3752.4,3754.29,2078964.0
1753875060,3754.75,3755.71,3754.13,3755.71,763864.0
1753875120,3755.71,3759.4,3755.71,3756.89,2070132.0
1753875180,3756.9,3762.39,3756.89,3762.01,2408978.0
1753875240,3761.6,3762.01,3758.71,3758.71,1638264.0
1753875300,3758.83,3759.65,3758.72,3759.64,695366.0
1753875360,3759.64,3760.66,3755.29,3755.55,889302.0
1753875420,3755.55,3758.0,3753.11,3756.52,1795372.0
1753875480,3756.38,3759.4,3754.82,3757.76,546292.0
1753875540,3757.65,3762.84,3757.0,3762.84,451916.0
1753875600,3762.22,3765.33,3760.79,3760.8,2382304.0
1753875660,3760.79,3761.19,3758.01,3758.01,740904.0
1753875720,3758.01,3761.17,3757.77,3761.13,651106.0
1753875780,3761.13,3761.58,3753.7,3753.7,1234776.0
1753875840,3753.9,3754.05,3750.22,3750.22,3996004.0
1753875900,3750.22,3756.28,3749.0,3756.28,3406504.0
1753875960,3756.27,3758.01,3754.8,3757.54,1255006.0
1753876020,3758.0,3758.27,3754.0,3754.0,1080200.0
1753876080,3753.98,3758.54,3753.95,3755.6,1089554.0
1753876140,3755.6,3756.23,3745.34,3746.0,5411982.0
1753876200,3745.56,3751.64,3743.23,3748.24,6686756.0
1753876260,3747.34,3747.45,3742.54,3742.59,6025492.0
1753876320,3742.81,3753.51,3742.77,3750.64,2617254.0
1753876380,3750.63,3752.69,3748.23,3750.28,2647568.0
1753876440,3750.53,3750.86,3748.45,3749.51,932156.0
1753876500,3749.51,3750.49,3743.0,3744.0,3908514.0
1753876560,3744.0,3745.83,3742.62,3745.6,1853582.0
1753876620,3745.79,3752.77,3745.79,3752.71,1716238.0
1753876680,3752.71,3757.19,3752.54,3755.75,2405168.0
1753876740,3755.55,3756.17,3755.0,3755.82,1589582.0
1753876800,3756.61,3759.04,3755.53,3756.09,2045734.0
1753876860,3755.61,3755.63,3749.91,3750.66,1944760.0
1753876920,3750.66,3755.8,3750.66,3753.6,706740.0
1753876980,3753.6,3758.19,3753.48,3758.15,738360.0
1753877040,3758.16,3762.19,3757.0,3758.01,2942978.0
1753877100,3758.01,3760.72,3756.26,3756.27,2171728.0
1753877160,3756.26,3757.0,3752.91,3755.02,1684238.0
1753877220,3755.01,3757.37,3754.33,3756.13,927682.0
1753877280,3756.17,3758.07,3754.01,3758.07,985596.0
1753877340,3758.07,3758.07,3751.29,3754.17,2002556.0
1753877400,3754.17,3756.63,3750.88,3751.01,2001826.0
1753877460,3751.0,3751.48,3747.64,3748.62,2453514.0
1753877520,3748.69,3754.86,3748.69,3754.53,837302.0
1753877580,3754.53,3760.0,3753.0,3759.01,783462.0
1753877640,3758.9,3759.53,3758.07,3758.56,1140536.0
1753877700,3758.56,3758.58,3749.41,3749.71,1509376.0
1753877760,3749.7,3756.21,3749.7,3755.39,1148898.0
1753877820,3755.18,3758.27,3753.45,3753.46,813882.0
1753877880,3753.45,3759.72,3753.45,3754.99,1815270.0
1753877940,3754.98,3757.17,3752.91,3755.86,2033068.0
1753878000,3755.61,3757.49,3754.0,3756.39,986596.0
1753878060,3756.39,3761.8,3756.0,3761.8,945504.0
1753878120,3761.26,3774.64,3761.26,3774.64,11513656.0
1753878180,3774.64,3775.1,3770.46,3772.78,5686968.0
1753878240,3772.97,3775.12,3770.8,3775.12,2360052.0
1753878300,3775.12,3779.87,3775.12,3776.12,3764494.0
1753878360,3776.21,3780.0,3776.21,3779.61,2697582.0
1753878420,3779.61,3779.61,3774.61,3774.61,2110550.0
1753878480,3774.6,3774.99,3772.32,3774.23,1500288.0
1753878540,3773.83,3774.38,3770.9,3772.99,1664580.0
1753878600,3773.38,3776.29,3770.98,3772.38,4229664.0
1753878660,3772.21,3772.21,3767.0,3768.01,2459598.0
1753878720,3768.05,3770.18,3764.45,3764.45,2333822.0
1753878780,3764.45,3768.9,3762.86,3768.9,1906002.0
1753878840,3768.89,3773.8,3768.89,3771.34,2009116.0
1753878900,3771.34,3771.9,3766.61,3767.99,1173860.0
1753878960,3767.7,3767.7,3762.33,3762.83,1541356.0
1753879020,3763.65,3767.97,3762.4,3767.96,890896.0
1753879080,3767.96,3771.72,3767.96,3771.27,994914.0
1753879140,3771.26,3774.53,3771.1,3773.92,718822.0
1753879200,3774.34,3776.5,3772.91,3774.62,1473828.0
1753879260,3775.03,3779.88,3774.91,3779.87,2072060.0
1753879320,3779.88,3784.01,3769.56,3770.18,9041000.0
1753879380,3770.38,3775.39,3770.38,3771.74,1669334.0
1753879440,3771.75,3771.75,3765.76,3768.28,3151764.0
1753879500,3768.28,3772.01,3767.0,3770.84,1495510.0
1753879560,3770.54,3770.54,3767.05,3769.93,1159316.0
1753879620,3769.93,3772.26,3768.63,3770.51,869998.0
1753879680,3770.51,3772.43,3768.71,3770.86,532660.0
1753879740,3770.86,3772.43,3769.88,3771.75,648078.0
1753879800,3771.12,3772.7,3769.53,3769.97,950520.0
1753879860,3770.57,3773.41,3769.42,3772.66,1035674.0
1753879920,3772.5,3773.0,3771.41,3773.0,339032.0
1753879980,3773.12,3776.79,3773.12,3775.56,1143448.0
1753880040,3775.56,3775.57,3773.43,3773.48,611778.0
1753880100,3773.57,3777.5,3773.01,3777.49,1005046.0
1753880160,3777.5,3779.0,3776.61,3778.99,594850.0
1753880220,3779.13,3779.21,3773.73,3776.22,754002.0
1753880280,3776.22,3776.45,3773.46,3776.26,364126.0
1753880340,3776.27,3776.27,3772.46,3772.46,437646.0
1753880400,3772.33,3775.89,3771.69,3774.51,494352.0
1753880460,3774.47,3777.04,3773.13,3774.07,450420.0
1753880520,3774.2,3774.72,3772.5,3772.51,654810.0
1753880580,3772.51,3773.38,3770.95,3773.38,1000552.0
1753880640,3773.37,3777.41,3768.19,3768.19,2906242.0
1753880700,3768.1,3771.02,3763.78,3771.02,4773062.0
1753880760,3770.6,3784.55,3769.91,3784.12,3152736.0
1753880820,3783.62,3783.62,3774.05,3776.72,1803756.0
1753880880,3777.19,3777.59,3774.44,3774.69,750700.0
1753880940,3774.33,3777.6,3774.33,3776.69,760116.0
1753881000,3776.69,3778.25,3773.68,3776.36,1541768.0
1753881060,3776.36,3776.36,3771.62,3775.28,718164.0
1753881120,3775.28,3777.2,3774.14,3775.41,714384.0
1753881180,3775.64,3778.24,3774.47,3777.15,375144.0
1753881240,3777.15,3777.16,3765.41,3769.23,2629702.0
1753881300,3769.51,3775.44,3767.41,3772.69,2277182.0
1753881360,3772.69,3780.32,3772.11,3779.32,4990730.0
1753881420,3779.3,3779.3,3767.25,3768.06,2252240.0
1753881480,3768.05,3770.81,3765.81,3769.88,2015276.0
1753881540,3769.78,3770.59,3765.41,3765.56,1691816.0
1753881600,3765.35,3766.9,3764.82,3764.82,3027376.0
1753881660,3764.83,3765.22,3760.0,3762.08,3548918.0
1753881720,3762.08,3764.84,3760.22,3761.63,1039070.0
1753881780,3761.37,3761.73,3754.56,3754.56,4141988.0
1753881840,3754.56,3756.99,3754.1,3754.11,2974586.0
1753881900,3754.58,3761.62,3754.58,3761.54,1561638.0
1753881960,3761.05,3761.05,3754.71,3758.44,1325280.0
1753882020,3758.45,3758.45,3755.24,3755.45,1731750.0
1753882080,3755.44,3758.37,3755.44,3756.0,1544938.0
1753882140,3755.61,3757.5,3753.47,3754.47,4783808.0
1753882200,3754.47,3757.99,3753.11,3756.94,2318206.0
1753882260,3756.91,3762.8,3756.25,3758.27,2411532.0
1753882320,3758.01,3758.7,3748.58,3752.13,7255964.0
1753882380,3752.97,3760.7,3752.97,3760.35,2283136.0
1753882440,3760.36,3761.3,3757.69,3761.0,2163432.0
1753882500,3761.52,3768.43,3760.35,3766.73,2587688.0
1753882560,3765.12,3765.12,3760.04,3763.11,2692258.0
1753882620,3763.11,3767.37,3763.05,3766.83,3525706.0
1753882680,3766.24,3770.0,3764.39,3769.49,1375688.0
1753882740,3769.25,3772.7,3765.78,3765.78,5718284.0
1753882800,3765.79,3768.27,3764.52,3767.77,1734664.0
1753882860,3767.77,3770.48,3767.57,3769.73,1220182.0
1753882920,3769.72,3769.72,3761.59,3761.72,1016118.0
1753882980,3761.78,3767.99,3761.0,3766.7,852744.0
1753883040,3766.7,3767.67,3764.48,3764.48,569312.0
1753883100,3764.63,3771.85,3764.63,3770.73,3137974.0
1753883160,3770.74,3773.83,3770.69,3773.7,1650272.0
1753883220,3773.69,3773.7,3764.01,3764.09,1363794.0
1753883280,3764.1,3767.87,3764.1,3767.49,899720.0
1753883340,3767.5,3767.97,3759.4,3759.4,1152924.0
1753883400,3759.59,3761.12,3756.54,3756.54,2734610.0
1753883460,3756.51,3759.9,3755.06,3757.56,1725554.0
1753883520,3757.56,3760.0,3756.08,3758.53,1658884.0
1753883580,3759.69,3761.3,3757.63,3759.13,1774658.0
1753883640,3759.55,3759.55,3753.78,3758.38,1853330.0
1753883700,3758.66,3761.81,3758.66,3761.62,533972.0
1753883760,3761.63,3762.95,3756.01,3756.02,606680.0
1753883820,3756.17,3768.89,3756.17,3767.51,3208182.0
1753883880,3767.51,3768.9,3763.89,3767.96,1236072.0
1753883940,3767.95,3768.77,3764.19,3764.72,755154.0
1753884000,3764.72,3766.05,3762.35,3762.35,758592.0
1753884060,3762.13,3766.65,3762.13,3765.2,533142.0
1753884120,3765.21,3767.15,3763.72,3767.15,653558.0
1753884180,3767.15,3768.29,3765.23,3765.86,588342.0
1753884240,3765.65,3768.29,3765.57,3767.88,866370.0
1753884300,3767.87,3772.66,3766.01,3771.4,1282002.0
1753884360,3771.41,3772.19,3768.34,3771.31,961276.0
1753884420,3771.32,3772.47,3769.28,3771.94,958552.0
1753884480,3771.93,3774.59,3771.61,3772.36,1581588.0
1753884540,3772.88,3776.89,3772.88,3775.59,2083132.0
1753884600,3775.45,3775.45,3771.31,3773.39,1399924.0
1753884660,3773.4,3775.0,3768.9,3768.91,1287230.0
1753884720,3768.91,3771.54,3765.41,3771.54,1175526.0
1753884780,3771.53,3775.89,3770.2,3775.88,834070.0
1753884840,3775.99,3779.0,3775.25,3778.57,1855934.0
1753884900,3778.48,3780.88,3776.33,3776.96,2249216.0
1753884960,3776.57,3777.15,3772.7,3773.03,813062.0
1753885020,3773.63,3775.1,3768.74,3769.7,816088.0
1753885080,3769.7,3775.57,3769.7,3775.04,755776.0
1753885140,3775.53,3776.6,3773.36,3776.36,2068872.0
1753885200,3776.36,3780.3,3775.08,3780.29,1978436.0
1753885260,3780.99,3783.68,3780.24,3783.02,2451988.0
1753885320,3782.15,3782.88,3779.72,3782.88,1517336.0
1753885380,3782.7,3784.8,3781.94,3784.64,1670416.0
1753885440,3784.64,3785.0,3775.96,3777.27,1813334.0
1753885500,3777.64,3779.86,3775.2,3779.65,1386270.0
1753885560,3779.65,3779.65,3774.67,3776.37,707248.0
1753885620,3776.37,3777.6,3774.03,3776.34,1252136.0
1753885680,3776.35,3777.91,3774.35,3774.36,594382.0
1753885740,3773.83,3774.31,3772.49,3772.83,872500.0
1753885800,3772.83,3780.0,3772.83,3780.0,1100002.0
1753885860,3780.0,3781.37,3776.5,3781.37,1077400.0
1753885920,3781.58,3783.63,3777.41,3779.45,1336426.0
1753885980,3780.23,3781.1,3778.7,3780.71,525370.0
1753886040,3781.48,3782.42,3776.9,3777.15,864818.0
1753886100,3777.15,3778.57,3775.38,3775.39,503762.0
1753886160,3775.38,3778.4,3774.01,3777.79,667156.0
1753886220,3778.4,3782.59,3778.39,3781.91,901760.0
1753886280,3781.9,3784.36,3781.04,3781.04,1277438.0
1753886340,3780.69,3784.1,3779.15,3784.09,710530.0
1753886400,3784.55,3792.72,3783.78,3791.92,4522298.0
1753886460,3791.93,3793.33,3788.01,3791.62,5741314.0
1753886520,3791.62,3791.62,3788.92,3789.72,1770168.0
1753886580,3789.72,3794.43,3789.72,3792.76,2335546.0
1753886640,3792.76,3794.3,3792.18,3792.99,1078264.0
1753886700,3793.51,3794.59,3788.98,3794.11,1912300.0
1753886760,3794.5,3797.85,3793.14,3797.38,3297538.0
1753886820,3797.16,3799.54,3796.29,3797.01,1977454.0
1753886880,3797.0,3799.25,3796.43,3797.56,1130778.0
1753886940,3797.56,3797.9,3795.64,3795.64,1682932.0
1753887000,3795.64,3805.0,3795.64,3804.3,3027984.0
1753887060,3804.3,3816.85,3803.11,3816.84,13113962.0
1753887120,3816.84,3831.12,3816.84,3826.64,21467458.0
1753887180,3826.62,3827.31,3821.58,3821.58,9993120.0
1753887240,3821.44,3825.89,3819.99,3821.03,5436752.0
1753887300,3821.38,3826.04,3820.71,3823.56,5059708.0
1753887360,3823.55,3823.73,3815.51,3817.08,4724756.0
1753887420,3817.58,3819.09,3815.2,3817.01,2577450.0
1753887480,3817.01,3818.0,3815.84,3816.0,2257134.0
1753887540,3816.01,3819.2,3815.29,3817.75,2625610.0
1753887600,3817.75,3820.34,3808.64,3811.19,9075004.0
1753887660,3811.19,3811.19,3806.76,3806.77,3555196.0
1753887720,3806.76,3809.33,3802.64,3808.05,5154992.0
1753887780,3807.8,3807.8,3804.54,3804.96,1887014.0
1753887840,3804.96,3808.42,3804.45,3805.71,1510794.0
1753887900,3805.7,3806.25,3802.01,3804.24,2113920.0
1753887960,3804.11,3804.11,3791.07,3791.22,7301918.0
1753888020,3791.61,3791.61,3783.23,3789.31,9339354.0
1753888080,3788.99,3794.48,3788.67,3791.73,3235218.0
1753888140,3791.4,3792.56,3789.22,3791.69,1757992.0
1753888200,3791.84,3795.98,3790.81,3795.49,1411772.0
1753888260,3795.12,3795.6,3791.7,3793.47,2414234.0
1753888320,3792.5,3792.51,3786.0,3786.0,2050500.0
1753888380,3785.81,3790.99,3785.81,3789.5,1596094.0
1753888440,3789.74,3792.96,3788.94,3789.26,1232488.0
1753888500,3789.12,3791.99,3789.12,3791.17,1077428.0
1753888560,3791.45,3795.32,3789.14,3790.66,1447280.0
1753888620,3790.66,3795.5,3790.01,3793.49,1525338.0
1753888680,3793.32,3794.6,3791.32,3794.01,1428860.0
1753888740,3794.01,3796.37,3792.68,3795.42,853636.0
1753888800,3795.42,3799.69,3795.0,3797.09,2329986.0
1753888860,3797.09,3797.32,3792.27,3792.91,1702054.0
1753888920,3792.91,3792.91,3789.8,3790.01,1031894.0
1753888980,3789.71,3792.41,3787.41,3787.41,1140608.0
1753889040,3787.81,3792.47,3786.36,3792.07,904918.0
1753889100,3791.76,3793.99,3791.0,3792.11,597206.0
1753889160,3792.1,3794.45,3786.53,3786.54,736030.0
1753889220,3786.53,3787.9,3780.3,3782.02,3995494.0
1753889280,3782.01,3785.74,3781.1,3782.82,3361670.0
1753889340,3783.24,3784.51,3781.61,3783.53,1195484.0
1753889400,3783.63,3785.49,3780.3,3781.22,1334526.0
1753889460,3781.22,3782.92,3776.31,3776.31,3158956.0
1753889520,3776.27,3780.22,3775.24,3778.01,2301604.0
1753889580,3778.54,3783.74,3778.01,3782.1,2726158.0
1753889640,3782.46,3786.94,3782.0,3786.54,2145976.0
1753889700,3786.57,3787.9,3785.07,3787.74,896406.0
1753889760,3787.74,3794.73,3787.64,3791.4,2721560.0
1753889820,3791.4,3793.84,3790.89,3792.74,1196214.0
1753889880,3792.74,3793.76,3789.69,3790.09,709130.0
1753889940,3790.08,3790.93,3788.4,3790.77,672008.0
1753890000,3790.72,3794.41,3790.71,3792.64,1037192.0
1753890060,3792.65,3793.05,3791.01,3792.08,309648.0
1753890120,3792.07,3792.07,3788.53,3790.58,1000370.0
1753890180,3790.28,3791.25,3788.72,3789.11,360850.0
1753890240,3789.01,3791.24,3787.5,3791.02,961468.0
1753890300,3791.01,3791.26,3789.73,3790.92,259866.0
1753890360,3791.15,3798.65,3790.74,3797.54,1478666.0
1753890420,3797.54,3797.54,3792.54,3794.76,557778.0
1753890480,3794.76,3796.81,3793.02,3796.34,598524.0
1753890540,3796.34,3796.42,3794.44,3794.98,917020.0
1753890600,3794.98,3795.88,3790.99,3790.99,1171188.0
1753890660,3791.15,3794.86,3786.0,3794.86,2426932.0
1753890720,3794.61,3796.87,3793.0,3793.89,665646.0
1753890780,3793.89,3794.96,3792.0,3794.96,432138.0
1753890840,3794.96,3796.87,3794.39,3795.93,643030.0
1753890900,3795.93,3799.55,3795.93,3798.63,1478220.0
1753890960,3798.15,3798.15,3792.05,3792.06,1151368.0
1753891020,3792.05,3795.51,3791.01,3793.2,509448.0
1753891080,3793.19,3796.84,3793.03,3795.96,290834.0
1753891140,3795.96,3795.96,3794.45,3795.76,256616.0
1753891200,3795.76,3797.01,3793.34,3793.96,479872.0
1753891260,3793.77,3794.68,3789.31,3789.32,1303832.0
1753891320,3789.01,3790.61,3785.44,3785.83,2384540.0
1753891380,3785.83,3789.0,3785.81,3787.72,874684.0
1753891440,3788.13,3788.43,3786.36,3786.36,643102.0
1753891500,3786.36,3789.8,3782.73,3788.58,1427262.0
1753891560,3788.12,3788.31,3783.01,3783.01,626332.0
1753891620,3783.01,3785.48,3782.57,3782.58,503260.0
1753891680,3782.57,3784.61,3781.82,3783.66,612118.0
1753891740,3783.45,3786.25,3783.3,3786.25,730532.0
1753891800,3786.24,3787.13,3783.35,3783.35,564324.0
1753891860,3783.35,3784.5,3779.44,3780.79,1073418.0
1753891920,3781.07,3785.41,3780.33,3785.41,601110.0
1753891980,3785.41,3791.05,3784.84,3791.05,788732.0
1753892040,3791.37,3793.59,3789.02,3789.66,989104.0
1753892100,3789.88,3791.12,3787.13,3791.12,481564.0
1753892160,3791.44,3795.27,3791.14,3795.06,891102.0
1753892220,3795.47,3803.5,3795.47,3803.5,4343618.0
1753892280,3803.98,3807.99,3803.98,3805.38,5405814.0
1753892340,3804.66,3804.66,3801.49,3802.82,1824010.0
1753892400,3802.83,3804.0,3802.37,3803.6,619384.0
1753892460,3803.88,3816.29,3803.87,3809.34,3598762.0
1753892520,3809.67,3812.4,3808.8,3812.28,2857476.0
1753892580,3812.28,3815.76,3811.32,3812.65,2425918.0
1753892640,3812.65,3812.92,3809.57,3809.66,778360.0
1753892700,3809.33,3809.33,3806.31,3808.8,1261230.0
1753892760,3809.19,3809.99,3805.01,3808.32,1133694.0
1753892820,3808.31,3808.42,3801.2,3801.21,1280602.0
1753892880,3801.18,3801.18,3797.03,3798.0,1414452.0
1753892940,3797.98,3800.0,3797.98,3798.03,722390.0
1753893000,3797.64,3799.47,3796.38,3797.14,1469814.0
1753893060,3797.07,3799.37,3797.07,3798.61,466592.0
1753893120,3798.61,3800.59,3798.29,3800.59,986502.0
1753893180,3800.59,3800.59,3798.13,3798.14,532930.0
1753893240,3798.68,3801.99,3798.17,3801.97,471928.0
1753893300,3801.98,3802.5,3800.7,3801.49,426874.0
1753893360,3801.49,3801.49,3792.3,3793.21,1934040.0
1753893420,3793.21,3793.47,3790.48,3791.95,2036582.0
1753893480,3791.94,3795.83,3791.94,3794.72,589536.0
1753893540,3794.72,3794.72,3792.78,3794.32,561824.0
1753893600,3794.32,3795.68,3792.59,3792.79,642680.0
1753893660,3792.79,3793.27,3787.0,3787.0,1289008.0
1753893720,3786.95,3789.79,3786.81,3786.9,1757270.0
1753893780,3786.9,3788.64,3784.76,3785.17,2397700.0
1753893840,3785.02,3787.41,3785.02,3786.32,1018754.0
1753893900,3786.32,3788.29,3785.24,3787.46,390796.0
1753893960,3787.27,3789.36,3785.81,3787.61,961764.0
1753894020,3787.6,3790.36,3785.56,3785.56,539556.0
1753894080,3785.57,3785.77,3783.89,3785.76,785192.0
1753894140,3785.38,3790.34,3785.38,3790.2,610214.0
1753894200,3790.53,3790.77,3788.84,3788.85,411362.0
1753894260,3788.01,3793.33,3787.76,3789.41,937248.0
1753894320,3789.42,3793.12,3788.85,3793.12,571862.0
1753894380,3793.11,3794.2,3792.25,3792.29,776896.0
1753894440,3792.26,3793.56,3790.7,3791.2,369846.0
1753894500,3791.2,3791.2,3787.66,3788.42,304216.0
1753894560,3788.43,3789.7,3787.36,3788.8,504756.0
1753894620,3788.8,3789.8,3788.03,3789.01,168240.0
1753894680,3789.01,3791.01,3787.01,3791.01,364254.0
1753894740,3791.19,3794.5,3790.89,3794.5,564514.0
1753894800,3794.59,3799.08,3793.72,3798.1,2171098.0
1753894860,3798.1,3804.37,3798.1,3803.17,1831906.0
1753894920,3803.45,3803.73,3801.36,3801.59,870232.0
1753894980,3801.6,3801.6,3798.45,3798.45,468442.0
1753895040,3798.45,3798.66,3795.68,3797.64,559364.0
1753895100,3797.65,3803.1,3797.64,3802.56,729236.0
1753895160,3802.39,3802.4,3796.06,3796.06,1026880.0
1753895220,3796.07,3796.07,3791.7,3791.73,973524.0
1753895280,3790.87,3793.54,3790.08,3792.94,576174.0
1753895340,3792.94,3793.72,3792.04,3792.75,285158.0
1753895400,3792.75,3796.84,3792.75,3796.83,481130.0
1753895460,3796.83,3799.07,3796.3,3797.71,775700.0
1753895520,3797.85,3799.08,3797.02,3797.02,522940.0
1753895580,3796.61,3796.62,3794.45,3795.32,1081880.0
1753895640,3795.31,3796.19,3794.35,3795.29,128268.0
1753895700,3795.29,3798.94,3795.0,3796.07,262038.0
1753895760,3796.07,3796.66,3790.96,3790.97,409388.0
1753895820,3790.97,3796.66,3790.97,3796.65,474310.0
1753895880,3796.66,3801.19,3796.66,3801.19,567638.0
1753895940,3801.19,3804.5,3799.99,3802.71,3419214.0
1753896000,3802.71,3804.45,3800.69,3804.44,542778.0
1753896060,3804.45,3809.92,3802.02,3807.27,3230894.0
1753896120,3807.28,3810.48,3807.27,3807.75,2418646.0
1753896180,3807.75,3807.75,3802.27,3802.27,865036.0
1753896240,3802.27,3803.72,3800.59,3800.6,455792.0
1753896300,3800.59,3802.52,3800.59,3801.96,381910.0
1753896360,3802.18,3802.35,3800.78,3800.78,389938.0
1753896420,3800.79,3801.37,3797.59,3801.27,1661002.0
1753896480,3801.27,3805.17,3800.88,3805.17,998280.0
1753896540,3805.17,3805.17,3801.72,3802.54,493756.0
1753896600,3802.53,3804.99,3801.2,3803.25,392902.0
1753896660,3803.19,3803.52,3800.14,3800.14,437630.0
1753896720,3800.14,3801.49,3798.15,3800.36,624912.0
1753896780,3800.36,3803.89,3799.0,3803.89,246158.0
1753896840,3803.89,3807.18,3803.89,3807.17,540310.0
1753896900,3807.18,3807.7,3804.0,3804.4,430570.0
1753896960,3804.14,3806.88,3804.13,3806.3,382740.0
1753897020,3806.49,3809.48,3806.48,3809.12,822610.0
1753897080,3809.36,3809.59,3805.8,3806.4,461350.0
1753897140,3806.41,3809.32,3806.03,3809.32,562222.0
1753897200,3809.32,3811.62,3808.99,3811.23,1164760.0
1753897260,3811.23,3811.23,3808.57,3809.84,650668.0
1753897320,3810.13,3814.0,3810.13,3812.93,1258592.0
1753897380,3812.93,3813.65,3810.7,3813.65,811260.0
1753897440,3813.47,3813.66,3810.56,3810.56,653088.0
1753897500,3810.57,3811.02,3808.8,3809.1,643916.0
1753897560,3809.01,3809.01,3801.52,3801.65,1478266.0
1753897620,3801.51,3802.12,3799.09,3799.42,1996258.0
1753897680,3799.41,3800.88,3797.0,3798.89,1410472.0
1753897740,3798.89,3803.45,3798.89,3800.43,536992.0
1753897800,3800.43,3804.96,3800.43,3804.66,498322.0
1753897860,3804.78,3807.79,3804.13,3806.58,573700.0
1753897920,3806.58,3806.58,3803.58,3806.03,881264.0
1753897980,3806.23,3808.5,3805.55,3807.76,583028.0
1753898040,3807.66,3807.66,3806.25,3806.25,942904.0
1753898100,3806.25,3808.23,3806.25,3807.68,733506.0
1753898160,3807.67,3811.99,3807.59,3811.99,668164.0
1753898220,3811.77,3812.42,3811.0,3811.01,1244478.0
1753898280,3810.61,3810.61,3805.94,3807.74,1195050.0
1753898340,3807.74,3808.01,3803.1,3803.63,1219190.0
1753898400,3803.62,3820.3,3802.89,3813.76,8779436.0
1753898460,3813.78,3814.4,3786.0,3786.0,9124812.0
1753898520,3787.9,3788.8,3781.57,3782.6,7448180.0
1753898580,3782.98,3785.0,3778.4,3784.99,6526334.0
1753898640,3785.78,3797.81,3784.79,3797.81,7147668.0
1753898700,3795.97,3799.08,3791.37,3792.54,3652720.0
1753898760,3792.54,3796.95,3792.54,3794.7,1780342.0
1753898820,3794.88,3794.88,3791.97,3792.17,1357638.0
1753898880,3792.97,3796.2,3792.97,3795.04,1319792.0
1753898940,3795.67,3808.8,3795.25,3808.79,4296950.0
1753899000,3809.27,3814.09,3808.15,3809.55,5353996.0
1753899060,3809.2,3811.0,3807.5,3807.5,1873582.0
1753899120,3807.38,3809.4,3804.69,3808.13,1436154.0
1753899180,3808.13,3809.52,3807.17,3808.58,1191674.0
1753899240,3808.58,3808.58,3797.9,3797.9,1464222.0
1753899300,3798.47,3802.27,3795.99,3799.49,1703078.0
1753899360,3799.26,3801.99,3797.5,3798.32,900966.0
1753899420,3798.24,3805.0,3797.67,3804.56,1475558.0
1753899480,3804.26,3804.59,3802.2,3802.56,467482.0
1753899540,3802.39,3809.99,3802.31,3806.65,1049478.0
1753899600,3806.65,3808.99,3804.68,3806.96,682730.0
1753899660,3806.97,3807.82,3804.72,3805.25,522142.0
1753899720,3805.26,3808.3,3801.51,3806.55,1112950.0
1753899780,3806.54,3814.26,3804.84,3811.57,3255470.0
1753899840,3811.57,3811.57,3807.11,3808.99,1259154.0
1753899900,3808.99,3809.71,3794.58,3797.78,2766292.0
1753899960,3797.78,3806.65,3797.15,3806.65,1692822.0
1753900020,3806.65,3814.1,3805.39,3807.39,2474138.0
1753900080,3807.4,3807.4,3801.64,3805.32,687114.0
1753900140,3805.31,3808.33,3805.31,3806.04,539974.0
1753900200,3806.23,3807.15,3799.4,3801.32,1366642.0
1753900260,3801.33,3809.78,3801.04,3809.05,1196898.0
1753900320,3808.95,3810.0,3801.7,3805.9,680678.0
1753900380,3806.35,3806.89,3798.03,3798.74,1074738.0
1753900440,3798.75,3812.5,3798.32,3808.69,2109460.0
1753900500,3808.61,3811.65,3804.32,3810.64,1297316.0
1753900560,3810.65,3811.36,3794.94,3795.09,2944928.0
1753900620,3795.71,3803.55,3795.71,3797.43,3562602.0
1753900680,3797.42,3801.44,3796.27,3797.1,1765928.0
1753900740,3796.93,3801.2,3794.64,3795.01,2854132.0
1753900800,3795.01,3795.01,3782.35,3783.59,8554600.0
1753900860,3783.59,3790.49,3778.68,3789.14,5488380.0
1753900920,3789.13,3789.13,3782.01,3783.06,5747566.0
1753900980,3783.05,3789.82,3781.81,3787.97,1740390.0
1753901040,3788.41,3794.3,3787.44,3791.12,1562182.0
1753901100,3791.11,3794.72,3786.39,3791.8,1894922.0
1753901160,3790.68,3791.83,3778.25,3780.29,2989912.0
1753901220,3780.74,3786.83,3771.57,3773.25,8670642.0
1753901280,3773.26,3773.5,3765.23,3765.4,9669854.0
1753901340,3765.42,3765.47,3753.51,3758.66,10947816.0
1753901400,3759.79,3763.2,3753.05,3754.11,9002678.0
1753901460,3753.65,3764.39,3752.86,3760.2,6639452.0
1753901520,3760.27,3763.91,3757.65,3759.4,2853944.0
1753901580,3759.0,3760.02,3754.66,3759.11,2915422.0
1753901640,3759.1,3763.85,3758.0,3758.28,1812506.0
1753901700,3758.46,3758.46,3753.28,3755.06,2662198.0
1753901760,3755.05,3756.23,3743.4,3748.31,12495204.0
1753901820,3748.2,3752.6,3742.03,3748.47,9126552.0
1753901880,3748.47,3748.97,3737.29,3740.06,7630014.0
1753901940,3740.05,3742.13,3734.88,3736.45,8675322.0
1753902000,3736.45,3736.45,3725.8,3728.8,16478520.0
1753902060,3728.8,3730.22,3720.14,3727.27,13115310.0
1753902120,3727.48,3727.48,3718.39,3723.53,11480074.0
1753902180,3723.53,3728.11,3720.47,3721.64,6701434.0
1753902240,3721.4,3721.41,3708.0,3708.02,17888608.0
1753902300,3707.5,3710.0,3687.52,3689.29,38369610.0
1753902360,3689.41,3694.82,3666.73,3685.65,33302608.0
1753902420,3686.86,3694.65,3685.01,3686.48,12463100.0
1753902480,3686.11,3689.13,3679.69,3684.12,9459164.0
1753902540,3684.83,3692.48,3684.79,3687.48,12056060.0
1753902600,3687.18,3688.95,3682.68,3683.27,7907608.0
1753902660,3684.02,3689.25,3682.56,3683.9,7511398.0
1753902720,3683.91,3693.79,3683.63,3691.26,6652364.0
1753902780,3691.25,3707.61,3691.03,3704.31,17149490.0
1753902840,3704.88,3716.0,3704.16,3714.41,15479062.0
1753902900,3714.3,3723.51,3709.88,3722.12,15943908.0
1753902960,3723.11,3723.87,3711.35,3712.34,8528308.0
1753903020,3712.34,3715.77,3707.04,3715.49,7426422.0
1753903080,3715.29,3719.73,3713.84,3713.93,5104216.0
1753903140,3713.84,3718.02,3709.53,3715.26,4247286.0
1753903200,3714.96,3714.96,3708.32,3711.93,3776246.0
1753903260,3711.72,3717.0,3707.18,3707.19,3165106.0
1753903320,3707.19,3711.88,3707.19,3708.58,2781312.0
1753903380,3708.52,3709.28,3704.32,3707.3,2391054.0
1753903440,3706.83,3713.03,3706.83,3709.76,3085896.0
1753903500,3709.65,3715.16,3709.65,3714.51,2566394.0
1753903560,3714.5,3715.85,3713.01,3715.0,2299344.0
1753903620,3715.0,3718.32,3714.07,3717.75,2844514.0
1753903680,3718.29,3720.87,3717.47,3718.75,3189716.0
1753903740,3718.74,3720.96,3718.74,3720.47,1824960.0
1753903800,3720.02,3723.33,3718.82,3723.33,3829166.0
1753903860,3722.93,3723.73,3720.89,3722.08,2806016.0
1753903920,3722.08,3723.59,3713.68,3713.68,3283386.0
1753903980,3713.68,3721.36,3711.49,3719.74,3442456.0
1753904040,3719.71,3723.87,3719.71,3723.64,1657550.0
1753904100,3723.8,3723.8,3717.57,3720.44,1691694.0
1753904160,3720.44,3720.92,3717.37,3719.02,846016.0
1753904220,3719.03,3720.2,3714.32,3715.91,1711688.0
1753904280,3715.9,3721.82,3714.83,3719.65,1764658.0
1753904340,3719.88,3723.24,3718.28,3723.23,1471352.0
1753904400,3723.23,3724.8,3722.08,3724.3,4560096.0
1753904460,3724.3,3728.87,3722.04,3728.19,5613724.0
1753904520,3728.19,3738.58,3728.19,3733.93,8895374.0
1753904580,3733.92,3739.86,3733.01,3739.33,4135836.0
1753904640,3739.33,3746.0,3739.03,3743.27,8250974.0
1753904700,3743.26,3744.28,3738.12,3743.99,4334992.0
1753904760,3743.93,3745.16,3738.31,3743.37,3416824.0
1753904820,3743.36,3748.81,3742.19,3748.08,3689914.0
1753904880,3748.08,3758.39,3747.89,3755.23,9300012.0
1753904940,3755.48,3764.23,3755.06,3757.89,11896706.0
1753905000,3757.75,3771.94,3757.75,3767.01,9588158.0
1753905060,3767.29,3767.29,3759.03,3762.36,5468998.0
1753905120,3762.36,3762.94,3756.72,3758.7,5206626.0
1753905180,3758.84,3763.28,3756.66,3762.16,4032610.0
1753905240,3762.16,3766.11,3761.19,3762.73,3990554.0
1753905300,3762.64,3762.65,3758.01,3761.37,2341682.0
1753905360,3761.2,3764.0,3760.12,3761.36,2101240.0
1753905420,3761.49,3763.99,3760.48,3761.3,1170502.0
1753905480,3761.3,3763.67,3761.11,3761.59,1392616.0
1753905540,3761.59,3761.59,3755.45,3759.15,4601334.0
1753905600,3758.94,3759.87,3755.35,3759.18,3325250.0
1753905660,3758.93,3763.69,3758.93,3763.69,1826584.0
1753905720,3763.69,3774.52,3763.69,3773.48,6341528.0
1753905780,3773.45,3774.77,3765.94,3767.1,5156772.0
1753905840,3767.11,3771.99,3767.11,3771.99,2520450.0
1753905900,3771.99,3774.48,3770.66,3773.49,3565026.0
1753905960,3773.49,3778.28,3770.5,3774.5,5403240.0
1753906020,3774.48,3777.85,3773.9,3773.9,1984530.0
1753906080,3773.81,3774.2,3770.08,3774.18,1932534.0
1753906140,3774.58,3782.23,3772.55,3779.87,4012526.0
1753906200,3779.59,3783.97,3779.59,3781.42,3039254.0
1753906260,3781.56,3782.87,3780.29,3780.44,1616452.0
1753906320,3780.4,3781.7,3779.0,3781.7,1959350.0
1753906380,3781.7,3781.7,3776.24,3779.69,2757524.0
1753906440,3779.69,3782.27,3777.66,3781.04,968714.0
1753906500,3780.75,3783.92,3780.75,3781.81,1343346.0
1753906560,3782.05,3782.05,3775.01,3775.01,2110418.0
1753906620,3775.01,3777.68,3772.65,3772.65,1979900.0
1753906680,3772.65,3773.92,3767.99,3772.53,4079604.0
1753906740,3772.53,3778.83,3772.53,3778.83,1223072.0
1753906800,3779.04,3780.0,3774.44,3776.13,761312.0
1753906860,3776.08,3781.62,3775.06,3781.62,1418976.0
1753906920,3781.68,3786.23,3781.13,3781.38,3510284.0
1753906980,3782.2,3782.2,3777.15,3777.15,1453596.0
1753907040,3777.15,3777.24,3773.62,3773.87,991888.0
1753907100,3773.87,3774.83,3772.0,3772.0,669076.0
1753907160,3772.01,3774.54,3771.58,3773.78,564138.0
1753907220,3773.79,3774.94,3771.63,3774.94,805262.0
1753907280,3775.21,3776.33,3772.58,3773.45,561028.0
1753907340,3773.55,3773.55,3767.28,3767.28,2071456.0
1753907400,3767.28,3770.78,3766.92,3769.56,2459740.0
1753907460,3769.56,3774.42,3768.01,3772.47,1038048.0
1753907520,3772.47,3773.42,3770.76,3772.4,803596.0
1753907580,3772.4,3772.85,3768.81,3769.49,651616.0
1753907640,3769.49,3769.88,3762.25,3764.24,1745920.0
1753907700,3764.23,3764.39,3762.12,3762.32,1885592.0
1753907760,3762.33,3764.98,3758.58,3764.98,3789478.0
1753907820,3764.97,3769.57,3764.73,3768.39,1176166.0
1753907880,3768.53,3768.57,3764.4,3766.83,973462.0
1753907940,3767.48,3768.04,3765.88,3766.5,1050382.0
1753908000,3766.5,3772.87,3766.31,3772.87,1518946.0
1753908060,3772.87,3777.65,3772.87,3773.94,1412470.0
1753908120,3773.94,3774.44,3772.5,3774.08,525226.0
1753908180,3774.09,3774.09,3769.5,3770.85,543160.0
1753908240,3770.85,3770.85,3767.15,3767.81,1512824.0
1753908300,3767.81,3771.13,3767.32,3769.2,784456.0
1753908360,3768.98,3769.08,3766.82,3767.4,277390.0
1753908420,3766.99,3767.88,3765.43,3765.44,486168.0
1753908480,3765.43,3767.23,3764.2,3766.91,469686.0
1753908540,3766.9,3768.92,3766.0,3766.04,632110.0
1753908600,3766.03,3766.14,3763.32,3763.32,821642.0
1753908660,3763.32,3763.89,3761.37,3763.26,790648.0
1753908720,3763.26,3765.63,3763.17,3765.63,632996.0
1753908780,3765.62,3770.87,3765.13,3769.0,1458958.0
1753908840,3770.68,3771.0,3769.12,3769.85,915268.0
1753908900,3769.86,3772.0,3769.75,3771.62,621734.0
1753908960,3771.63,3772.2,3765.74,3765.75,719194.0
1753909020,3765.75,3767.0,3765.3,3767.0,578688.0
1753909080,3766.99,3769.88,3766.99,3769.88,748736.0
1753909140,3769.88,3770.64,3768.65,3768.67,540648.0
1753909200,3768.66,3773.68,3768.12,3772.57,896512.0
1753909260,3772.57,3772.58,3771.45,3772.5,441254.0
1753909320,3772.5,3773.49,3770.62,3771.15,699774.0
1753909380,3770.51,3770.51,3767.3,3768.88,601464.0
1753909440,3768.88,3769.02,3766.29,3767.66,315590.0
1753909500,3767.65,3768.71,3765.34,3766.44,428076.0
1753909560,3765.31,3766.79,3764.5,3766.07,557650.0
1753909620,3766.07,3766.4,3764.3,3764.35,695636.0
1753909680,3764.35,3767.0,3763.19,3766.99,890022.0
1753909740,3766.99,3767.0,3765.0,3766.89,227076.0
1753909800,3766.89,3767.3,3766.48,3767.19,423368.0
1753909860,3767.19,3770.65,3767.19,3770.5,376508.0
1753909920,3770.49,3770.7,3768.0,3769.59,276532.0
1753909980,3769.59,3769.59,3766.52,3766.52,206124.0
1753910040,3766.52,3766.52,3763.31,3763.92,433758.0
1753910100,3764.45,3765.74,3763.13,3765.35,817092.0
1753910160,3765.35,3765.65,3763.58,3763.6,284530.0
1753910220,3763.6,3765.8,3763.6,3764.51,229282.0
1753910280,3764.51,3765.98,3763.24,3765.98,191090.0
1753910340,3765.98,3765.98,3763.92,3765.53,246024.0
1753910400,3765.52,3765.93,3763.51,3765.83,214060.0
1753910460,3765.83,3765.83,3763.2,3765.17,414354.0
1753910520,3764.78,3764.78,3761.57,3761.58,497424.0
1753910580,3761.57,3761.58,3761.0,3761.34,423074.0
1753910640,3761.34,3761.35,3758.25,3759.05,1050820.0
1753910700,3759.46,3761.98,3759.46,3760.71,737158.0
1753910760,3760.71,3761.36,3759.46,3759.47,235216.0
1753910820,3759.47,3759.86,3755.37,3755.37,1970552.0
1753910880,3755.17,3757.36,3751.49,3752.35,3223414.0
1753910940,3752.36,3752.36,3750.23,3750.23,1717312.0
1753911000,3750.23,3755.0,3750.11,3754.99,1655760.0
1753911060,3754.99,3760.88,3754.99,3757.83,2660430.0
1753911120,3757.83,3758.52,3755.94,3755.95,661016.0
1753911180,3755.95,3755.95,3755.01,3755.57,316006.0
1753911240,3755.56,3755.57,3751.31,3751.31,990888.0
1753911300,3751.31,3751.31,3744.0,3744.0,6400570.0
1753911360,3743.65,3746.96,3741.35,3746.34,3754786.0
1753911420,3746.34,3752.91,3746.33,3751.55,3528172.0
1753911480,3751.55,3751.56,3747.76,3748.32,511086.0
1753911540,3748.33,3750.0,3747.74,3749.7,496834.0
1753911600,3749.57,3749.57,3747.44,3748.71,332370.0
1753911660,3748.72,3748.85,3746.04,3746.04,491374.0
1753911720,3746.04,3746.05,3743.13,3743.53,1357510.0
1753911780,3743.53,3743.53,3741.18,3741.19,792402.0
1753911840,3741.18,3742.3,3741.18,3742.3,365198.0
1753911900,3742.29,3747.68,3742.29,3745.79,1358950.0
1753911960,3745.8,3752.22,3745.79,3752.22,1300908.0
1753912020,3752.22,3755.19,3752.22,3754.35,1044044.0
1753912080,3754.36,3754.36,3751.73,3751.74,858894.0
1753912140,3751.74,3754.98,3751.47,3754.91,1498616.0
1753912200,3754.91,3754.91,3751.44,3754.0,459684.0
1753912260,3753.99,3758.73,3753.99,3758.72,1523046.0
1753912320,3758.73,3758.76,3754.57,3756.09,936544.0
1753912380,3756.29,3761.69,3756.28,3759.37,1557752.0
1753912440,3759.37,3760.42,3758.54,3758.54,409516.0
1753912500,3758.56,3763.39,3758.56,3762.0,774814.0
1753912560,3761.85,3765.98,3761.49,3765.63,1120600.0
1753912620,3765.64,3765.64,3760.0,3762.36,516890.0
1753912680,3762.35,3764.66,3762.04,3764.66,347120.0
1753912740,3764.65,3764.66,3760.04,3761.81,575036.0
1753912800,3761.02,3765.45,3760.53,3763.12,1203870.0
1753912860,3762.53,3762.53,3756.56,3756.57,844600.0
1753912920,3756.57,3760.35,3756.57,3759.16,617958.0
1753912980,3759.16,3762.22,3758.41,3758.41,759624.0
1753913040,3758.42,3765.0,3758.41,3763.6,1031166.0
1753913100,3763.89,3765.23,3762.0,3765.22,452548.0
1753913160,3765.12,3766.64,3764.66,3765.45,1036672.0
1753913220,3765.44,3769.89,3765.27,3769.68,2174634.0
1753913280,3769.67,3769.86,3768.01,3768.17,751160.0
1753913340,3767.63,3768.17,3766.0,3766.0,1009508.0
1753913400,3765.9,3766.37,3764.4,3764.83,487714.0
1753913460,3764.8,3768.32,3764.66,3766.91,279690.0
1753913520,3766.91,3766.91,3763.71,3763.93,312320.0
1753913580,3763.92,3765.31,3763.8,3765.23,417152.0
1753913640,3765.31,3765.32,3763.02,3763.59,298602.0
1753913700,3763.58,3765.19,3762.13,3762.81,557024.0
1753913760,3762.82,3767.72,3762.81,3767.71,531090.0
1753913820,3767.71,3768.92,3767.58,3768.02,517732.0
1753913880,3768.03,3768.7,3765.69,3765.7,485574.0
1753913940,3765.69,3766.99,3763.31,3763.31,321250.0
1753914000,3763.07,3763.07,3755.0,3756.28,2424166.0
1753914060,3756.28,3758.0,3754.18,3757.08,885528.0
1753914120,3757.22,3759.67,3757.0,3759.28,435318.0
1753914180,3759.28,3760.1,3757.44,3758.8,300312.0
1753914240,3758.79,3759.69,3757.42,3759.2,431728.0
1753914300,3759.2,3759.21,3755.56,3757.11,413030.0
1753914360,3757.1,3757.72,3755.0,3756.16,382994.0
1753914420,3756.15,3758.42,3756.15,3756.86,303450.0
1753914480,3756.82,3760.39,3756.81,3760.38,289930.0
1753914540,3760.38,3760.44,3759.66,3759.66,184790.0
1753914600,3759.66,3759.85,3758.44,3759.28,315100.0
1753914660,3759.83,3764.0,3759.36,3763.22,757936.0
1753914720,3763.43,3764.56,3759.85,3759.86,546136.0
1753914780,3759.86,3759.86,3756.12,3758.11,529800.0
1753914840,3758.27,3760.07,3755.0,3755.01,857042.0
1753914900,3755.38,3758.0,3755.34,3758.0,175430.0
1753914960,3756.15,3758.31,3755.0,3757.05,734648.0
1753915020,3757.05,3758.2,3754.01,3754.17,377416.0
1753915080,3754.17,3756.96,3754.17,3756.96,211046.0
1753915140,3756.96,3757.97,3756.28,3757.33,323898.0
1753915200,3757.33,3758.44,3755.35,3755.59,321188.0
1753915260,3755.59,3759.26,3755.2,3758.83,218870.0
1753915320,3758.93,3761.02,3757.55,3760.52,965824.0
1753915380,3761.15,3762.71,3760.04,3760.12,479086.0
1753915440,3760.11,3762.19,3759.17,3760.56,353984.0
1753915500,3760.79,3763.85,3760.24,3763.85,169454.0
1753915560,3763.85,3764.9,3762.24,3764.35,1230862.0
1753915620,3764.75,3764.75,3762.38,3763.55,310474.0
1753915680,3763.54,3764.64,3761.74,3762.35,478968.0
1753915740,3762.36,3763.86,3762.35,3763.86,149916.0
1753915800,3763.85,3764.69,3759.02,3759.02,493896.0
1753915860,3759.03,3759.06,3756.24,3757.81,453996.0
1753915920,3757.81,3759.59,3757.6,3757.74,426096.0
1753915980,3757.74,3758.55,3757.02,3757.74,190766.0
1753916040,3757.73,3760.8,3757.73,3760.01,163930.0
1753916100,3760.01,3763.31,3760.01,3762.17,401778.0
1753916160,3762.09,3762.82,3760.76,3760.76,149606.0
1753916220,3760.76,3761.64,3760.45,3761.64,93312.0
1753916280,3761.64,3764.14,3760.15,3764.14,341262.0
1753916340,3764.14,3764.18,3762.0,3762.01,291000.0
1753916400,3762.01,3764.0,3761.39,3763.95,283048.0
1753916460,3763.95,3766.02,3762.57,3764.04,853126.0
1753916520,3763.84,3768.73,3763.2,3767.38,1071898.0
1753916580,3767.37,3769.65,3766.97,3768.95,623478.0
1753916640,3768.94,3778.73,3768.94,3778.72,7441982.0
1753916700,3778.72,3778.82,3776.19,3777.34,941700.0
1753916760,3777.34,3777.5,3775.1,3775.97,1103838.0
1753916820,3775.56,3776.81,3774.22,3775.58,495372.0
1753916880,3775.57,3777.28,3775.57,3777.17,217708.0
1753916940,3777.17,3779.5,3776.37,3779.13,841610.0
1753917000,3779.13,3779.23,3777.46,3778.17,402754.0
1753917060,3778.17,3778.18,3776.17,3777.25,399326.0
1753917120,3777.25,3779.0,3777.25,3778.2,693144.0
1753917180,3778.2,3778.99,3777.91,3778.44,317840.0
1753917240,3778.68,3779.96,3778.42,3779.42,544480.0
1753917300,3779.43,3783.23,3779.37,3782.76,2115160.0
1753917360,3782.55,3783.01,3781.18,3783.01,719808.0
1753917420,3783.0,3784.18,3779.48,3779.48,1402500.0
1753917480,3779.33,3781.66,3779.0,3781.27,850390.0
1753917540,3780.6,3781.66,3780.0,3781.66,666430.0
1753917600,3781.93,3783.09,3781.84,3782.91,564314.0
1753917660,3783.07,3783.67,3781.8,3783.36,749448.0
1753917720,3783.36,3783.55,3782.93,3783.51,508018.0
1753917780,3783.51,3783.73,3782.6,3782.6,644766.0
1753917840,3782.6,3782.61,3778.83,3778.83,1233164.0
1753917900,3778.82,3779.07,3777.01,3777.05,1749000.0
1753917960,3777.05,3781.1,3777.01,3780.3,508746.0
1753918020,3780.31,3782.55,3779.8,3782.54,341230.0
1753918080,3782.54,3787.35,3782.54,3787.33,2557738.0
1753918140,3787.33,3787.5,3786.8,3787.11,778046.0
1753918200,3787.11,3793.16,3786.7,3792.8,3920952.0
1753918260,3792.7,3802.87,3792.42,3801.08,7580558.0
1753918320,3802.04,3803.64,3798.26,3803.2,6556830.0
1753918380,3803.2,3803.99,3801.16,3803.86,1373226.0
1753918440,3803.86,3805.12,3801.27,3801.27,3212768.0
1753918500,3801.08,3801.27,3798.86,3800.0,3120888.0
1753918560,3800.19,3802.99,3799.71,3802.99,1707354.0
1753918620,3802.99,3807.25,3802.8,3806.99,2138240.0
1753918680,3806.99,3810.45,3806.42,3807.96,4986132.0
1753918740,3807.95,3809.0,3806.21,3808.67,1143552.0
1753918800,3808.67,3809.33,3807.61,3807.73,765164.0
1753918860,3807.73,3809.08,3805.93,3805.93,638862.0
1753918920,3805.93,3805.93,3803.58,3804.75,799948.0
1753918980,3804.75,3805.28,3803.42,3805.0,638228.0
1753919040,3805.01,3805.01,3803.05,3803.88,726808.0
1753919100,3803.88,3805.78,3803.59,3803.59,992346.0
1753919160,3803.59,3803.87,3800.28,3801.65,1354896.0
1753919220,3801.65,3803.0,3801.35,3802.35,389000.0
1753919280,3802.35,3806.91,3802.12,3806.91,700700.0
1753919340,3806.91,3807.34,3806.0,3806.4,688934.0
1753919400,3806.4,3806.72,3805.01,3806.69,561480.0
1753919460,3806.69,3809.7,3806.16,3809.55,704094.0
1753919520,3809.55,3809.55,3802.1,3802.1,1398052.0
1753919580,3802.35,3804.95,3802.07,3804.94,691238.0
1753919640,3804.95,3805.0,3802.35,3802.39,835744.0
1753919700,3802.39,3804.21,3801.07,3804.01,1249662.0
1753919760,3804.92,3806.57,3804.92,3806.28,1373596.0
1753919820,3806.28,3807.5,3805.05,3807.16,391814.0
1753919880,3807.17,3807.98,3807.16,3807.98,344496.0
1753919940,3807.98,3808.67,3806.8,3808.67,562920.0
1753920000,3808.67,3808.67,3804.07,3805.91,1311704.0
1753920060,3805.91,3805.91,3803.32,3805.62,566056.0
1753920120,3805.62,3805.8,3801.33,3801.89,2364882.0
1753920180,3801.89,3802.99,3800.51,3801.82,1012890.0
1753920240,3801.82,3802.39,3800.55,3802.01,536720.0
1753920300,3802.38,3803.75,3802.0,3802.59,670058.0
1753920360,3802.59,3806.38,3802.07,3804.04,2451180.0
1753920420,3804.05,3805.91,3802.5,3802.75,1348640.0
1753920480,3802.91,3804.05,3800.81,3802.22,404958.0
1753920540,3802.22,3803.41,3802.11,3803.4,312116.0
1753920600,3803.21,3803.93,3800.0,3800.01,849424.0
1753920660,3800.0,3804.85,3799.78,3804.36,939148.0
1753920720,3804.37,3805.84,3803.63,3804.55,455094.0
1753920780,3804.54,3807.78,3804.54,3807.78,471476.0
1753920840,3807.77,3807.77,3805.2,3807.35,876270.0
1753920900,3807.35,3808.33,3806.36,3807.98,576380.0
1753920960,3808.13,3809.87,3808.13,3809.38,1611968.0
1753921020,3809.38,3811.23,3806.09,3806.09,1859230.0
1753921080,3806.1,3810.32,3805.35,3810.05,1233510.0
1753921140,3810.06,3810.71,3808.05,3808.39,606012.0
1753921200,3808.39,3808.92,3803.79,3803.8,895516.0
1753921260,3803.8,3806.23,3803.1,3805.0,988406.0
1753921320,3804.99,3806.84,3804.72,3806.84,844778.0
1753921380,3806.83,3809.61,3806.75,3808.08,375374.0
1753921440,3808.08,3809.99,3808.08,3809.59,660728.0
1753921500,3809.86,3811.2,3809.86,3810.47,1054600.0
1753921560,3810.47,3814.2,3810.47,3814.2,1596700.0
1753921620,3814.2,3823.75,3814.2,3822.87,9964514.0
1753921680,3822.88,3822.88,3820.12,3820.56,3592898.0
1753921740,3820.56,3823.96,3820.0,3823.57,1865568.0
1753921800,3823.56,3823.96,3821.24,3821.71,2055484.0
1753921860,3821.71,3822.43,3818.28,3819.12,1474882.0
1753921920,3819.11,3822.5,3819.11,3820.53,3084448.0
1753921980,3820.52,3823.44,3820.14,3822.47,1162632.0
1753922040,3822.47,3826.29,3822.47,3825.81,2381072.0
1753922100,3825.81,3828.95,3824.42,3827.01,3451354.0
1753922160,3827.11,3829.74,3826.73,3829.16,2301982.0
1753922220,3829.16,3831.06,3827.5,3829.69,3525214.0
1753922280,3829.7,3831.33,3829.33,3830.78,1369216.0
1753922340,3830.66,3833.7,3829.38,3833.69,2896670.0
1753922400,3833.23,3846.31,3833.1,3840.01,14163338.0
1753922460,3840.01,3845.0,3840.01,3844.29,4850582.0
1753922520,3844.29,3845.0,3840.86,3842.95,3849626.0
1753922580,3842.87,3845.34,3840.73,3841.6,2268358.0
1753922640,3841.24,3843.84,3840.3,3841.44,2526732.0
1753922700,3841.45,3844.4,3840.74,3843.48,1837790.0
1753922760,3843.77,3844.98,3841.55,3844.97,1953994.0
1753922820,3844.97,3848.78,3843.2,3848.78,1925948.0
1753922880,3848.04,3849.0,3846.54,3848.11,3245650.0
1753922940,3848.11,3848.83,3845.69,3847.0,2043608.0
1753923000,3847.0,3847.0,3840.0,3841.69,2861124.0
1753923060,3841.69,3841.69,3833.39,3836.64,5009516.0
1753923120,3836.64,3843.43,3836.64,3843.43,2252360.0
1753923180,3843.87,3843.99,3839.18,3839.19,1811526.0
1753923240,3839.0,3841.96,3837.68,3841.86,1501968.0
1753923300,3841.86,3841.86,3837.01,3837.31,998400.0
1753923360,3837.1,3839.19,3835.01,3835.5,1640060.0
1753923420,3835.51,3840.3,3835.21,3840.3,2003652.0
1753923480,3840.3,3846.14,3840.3,3845.46,2476588.0
1753923540,3845.46,3845.48,3842.09,3842.09,1774368.0
1753923600,3842.2,3843.69,3838.18,3838.42,1762416.0
1753923660,3838.41,3839.13,3833.43,3834.05,2256266.0
1753923720,3833.97,3838.59,3832.0,3837.46,3260824.0
1753923780,3837.47,3840.0,3836.29,3839.58,805886.0
1753923840,3839.18,3840.85,3838.99,3839.62,776928.0
1753923900,3839.62,3839.98,3835.72,3838.81,748754.0
1753923960,3838.81,3838.81,3837.0,3838.7,1297876.0
1753924020,3838.57,3839.0,3836.7,3837.7,1233020.0
1753924080,3837.7,3838.7,3836.7,3837.88,462650.0
1753924140,3837.87,3838.35,3835.97,3836.09,1054230.0
1753924200,3835.85,3836.86,3834.05,3834.06,1068210.0
1753924260,3834.05,3835.26,3833.33,3834.39,1015592.0
1753924320,3834.4,3836.85,3834.03,3836.85,885482.0
1753924380,3837.0,3838.63,3837.0,3837.99,838986.0
1753924440,3837.99,3838.85,3837.79,3838.28,511750.0
1753924500,3838.28,3838.84,3834.03,3834.05,993334.0
1753924560,3834.04,3834.96,3829.32,3829.48,2576214.0
1753924620,3829.64,3830.66,3828.01,3828.01,1411150.0
1753924680,3828.15,3830.89,3828.15,3829.82,1047440.0
1753924740,3829.83,3834.6,3829.5,3832.64,3709470.0
1753924800,3832.65,3833.0,3831.75,3832.99,562686.0
1753924860,3832.99,3833.26,3830.33,3832.34,1977934.0
1753924920,3832.33,3832.5,3831.38,3832.09,526404.0
1753924980,3832.09,3835.15,3832.09,3834.39,1121658.0
1753925040,3833.93,3834.74,3833.07,3833.67,852526.0
1753925100,3833.67,3834.99,3833.27,3834.58,581684.0
1753925160,3834.55,3834.57,3832.33,3832.67,753624.0
1753925220,3832.67,3834.52,3830.8,3834.0,1141770.0
1753925280,3834.0,3839.73,3833.01,3839.73,1528428.0
1753925340,3839.89,3845.0,3839.34,3844.99,2622542.0
1753925400,3845.4,3849.09,3845.4,3848.27,3836588.0
1753925460,3848.28,3848.28,3845.22,3846.27,1281176.0
1753925520,3846.28,3846.73,3841.57,3843.31,1815282.0
1753925580,3843.31,3843.49,3836.38,3836.75,1694892.0
1753925640,3836.75,3837.9,3836.52,3836.94,784152.0
1753925700,3836.94,3840.61,3836.94,3840.43,1727680.0
1753925760,3840.63,3841.35,3839.0,3839.0,648100.0
1753925820,3839.0,3840.46,3838.38,3840.33,602356.0
1753925880,3840.33,3844.04,3839.87,3844.04,883196.0
1753925940,3844.03,3844.04,3842.2,3843.01,645682.0
1753926000,3843.0,3843.01,3840.0,3840.84,710016.0
1753926060,3840.83,3840.84,3839.52,3840.19,484726.0
1753926120,3840.45,3841.68,3837.34,3840.58,807268.0
1753926180,3840.57,3840.79,3839.44,3840.78,370512.0
1753926240,3840.78,3842.18,3839.14,3839.14,470432.0
1753926300,3839.15,3841.88,3839.02,3841.14,527244.0
1753926360,3841.14,3841.15,3838.38,3838.38,1007662.0
1753926420,3838.39,3839.52,3835.61,3839.19,2452888.0
1753926480,3839.2,3839.62,3836.0,3836.01,920038.0
1753926540,3836.0,3838.68,3835.42,3838.32,629844.0
1753926600,3838.42,3842.4,3838.31,3842.4,683294.0
1753926660,3842.41,3842.42,3839.52,3839.53,554060.0
1753926720,3839.01,3839.01,3837.54,3837.95,649362.0
1753926780,3837.94,3837.95,3836.04,3836.05,649742.0
1753926840,3836.05,3836.05,3832.96,3833.13,1373094.0
1753926900,3833.19,3836.93,3833.06,3833.07,1201878.0
1753926960,3833.07,3834.62,3830.98,3830.99,1723550.0
1753927020,3830.98,3834.56,3830.98,3833.48,722642.0
1753927080,3833.49,3834.22,3833.0,3833.41,498808.0
1753927140,3833.41,3836.41,3833.26,3836.28,801494.0
1753927200,3836.28,3838.83,3836.1,3837.0,928962.0
1753927260,3837.01,3839.84,3836.28,3839.83,506808.0
1753927320,3839.83,3840.85,3838.15,3838.56,664136.0
1753927380,3838.56,3838.56,3834.55,3836.65,1050550.0
1753927440,3836.64,3836.65,3831.26,3831.26,698752.0
1753927500,3831.26,3833.02,3830.74,3831.14,2691842.0
1753927560,3831.14,3834.71,3831.14,3834.71,352374.0
1753927620,3834.71,3841.0,3833.68,3840.87,1325344.0
1753927680,3840.87,3843.87,3840.63,3842.57,1403648.0
1753927740,3842.57,3842.57,3839.62,3840.18,816092.0
1753927800,3840.18,3843.76,3840.05,3842.61,1471696.0
1753927860,3842.61,3843.98,3842.61,3843.97,963778.0
1753927920,3843.97,3843.98,3842.62,3843.68,685822.0
1753927980,3843.69,3844.0,3841.62,3843.11,487472.0
1753928040,3843.56,3844.54,3841.48,3841.48,727332.0
1753928100,3841.01,3841.01,3838.58,3839.9,746192.0
1753928160,3839.91,3839.92,3838.0,3838.01,802344.0
1753928220,3838.01,3840.81,3838.01,3839.31,599476.0
1753928280,3839.3,3839.31,3836.8,3837.24,589832.0
1753928340,3837.68,3838.94,3837.11,3837.11,327522.0
1753928400,3837.12,3841.36,3837.11,3839.51,508022.0
1753928460,3839.52,3840.01,3837.97,3838.24,332364.0
1753928520,3837.54,3838.36,3836.28,3836.58,610486.0
1753928580,3836.59,3838.99,3836.58,3838.44,256634.0
1753928640,3838.44,3838.44,3835.81,3837.55,555980.0
1753928700,3837.56,3839.92,3836.88,3839.19,370166.0
1753928760,3839.45,3840.73,3839.45,3839.8,545956.0
1753928820,3839.79,3842.43,3839.44,3842.06,1089718.0
1753928880,3842.06,3843.82,3840.49,3843.82,1588854.0
1753928940,3843.81,3843.97,3842.1,3842.41,828294.0
1753929000,3842.41,3845.55,3842.36,3845.55,1555626.0
1753929060,3845.41,3845.6,3843.21,3843.21,668176.0
1753929120,3843.21,3845.14,3842.8,3843.08,650564.0
1753929180,3843.08,3844.71,3842.5,3844.7,608082.0
1753929240,3844.71,3845.46,3844.01,3844.01,870458.0
1753929300,3844.01,3844.87,3843.06,3844.44,548182.0
1753929360,3844.44,3845.75,3844.19,3844.51,676898.0
1753929420,3844.51,3845.73,3843.6,3844.82,836422.0
1753929480,3844.82,3848.44,3844.82,3848.44,1326718.0
1753929540,3848.58,3850.2,3847.73,3849.08,3859536.0
1753929600,3849.08,3853.28,3848.89,3852.87,4942870.0
1753929660,3852.88,3854.86,3852.87,3853.96,1695382.0
1753929720,3853.59,3854.4,3851.81,3853.78,854148.0
1753929780,3853.92,3856.44,3852.45,3856.41,1599974.0
1753929840,3856.41,3860.24,3856.39,3860.24,5318058.0
1753929900,3860.24,3863.0,3859.85,3860.25,4230498.0
1753929960,3860.24,3860.37,3853.0,3853.99,2160774.0
1753930020,3854.0,3855.0,3851.56,3854.84,2458446.0
1753930080,3854.43,3858.14,3854.43,3857.84,1355704.0
1753930140,3857.84,3857.84,3853.6,3856.24,1502734.0
1753930200,3856.24,3856.25,3855.46,3855.99,656032.0
1753930260,3856.0,3856.0,3853.0,3853.01,723706.0
1753930320,3853.01,3854.25,3852.53,3854.25,767940.0
1753930380,3854.24,3856.44,3853.32,3856.43,557594.0
1753930440,3856.43,3862.5,3856.43,3861.61,1761014.0
1753930500,3861.61,3862.65,3861.38,3862.05,1234416.0
1753930560,3862.01,3862.01,3860.0,3860.76,1826008.0
1753930620,3860.76,3861.4,3860.1,3860.57,636664.0
1753930680,3860.57,3861.56,3860.56,3861.39,667528.0
1753930740,3861.39,3861.66,3860.7,3860.99,554920.0
1753930800,3860.8,3861.55,3858.65,3859.84,1507636.0
1753930860,3860.37,3860.37,3858.22,3859.63,1026060.0
1753930920,3859.63,3859.63,3856.09,3856.09,775682.0
1753930980,3856.09,3857.6,3855.0,3855.12,1079612.0
1753931040,3855.12,3856.39,3854.35,3855.84,876494.0
1753931100,3855.84,3858.25,3855.42,3856.02,781282.0
1753931160,3856.01,3858.18,3856.01,3856.19,554908.0
1753931220,3856.18,3857.11,3855.32,3855.33,307390.0
1753931280,3855.33,3857.28,3854.45,3857.28,740354.0
1753931340,3857.28,3859.97,3857.16,3859.97,677966.0
1753931400,3859.97,3861.37,3858.01,3859.15,903086.0
1753931460,3859.14,3859.92,3858.59,3859.87,462604.0
1753931520,3859.87,3862.0,3859.87,3861.52,730510.0
1753931580,3861.53,3864.79,3861.53,3863.58,1494694.0
1753931640,3863.59,3863.59,3858.02,3858.72,1523832.0
1753931700,3858.72,3859.4,3857.51,3859.4,831622.0
1753931760,3859.39,3859.68,3855.88,3855.89,697752.0
1753931820,3855.89,3859.0,3855.61,3859.0,1177490.0
1753931880,3859.0,3859.4,3857.42,3859.11,536020.0
1753931940,3859.1,3859.67,3856.65,3856.65,414010.0
1753932000,3856.65,3858.61,3856.0,3857.02,1015650.0
1753932060,3857.02,3857.25,3856.43,3856.63,629486.0
1753932120,3857.0,3857.97,3856.43,3857.97,404072.0
1753932180,3857.96,3857.97,3856.0,3857.56,767602.0
1753932240,3857.56,3859.09,3856.98,3859.09,708690.0
1753932300,3859.09,3860.8,3859.09,3860.17,699850.0
1753932360,3860.17,3860.26,3859.11,3859.62,724450.0
1753932420,3859.63,3859.63,3858.56,3858.86,940658.0
1753932480,3858.86,3860.15,3858.0,3860.14,244304.0
1753932540,3860.32,3860.45,3859.64,3859.96,263156.0
1753932600,3859.95,3861.84,3859.28,3859.28,1142308.0
1753932660,3859.28,3859.68,3857.62,3857.62,340204.0
1753932720,3857.63,3858.0,3855.5,3855.51,543528.0
1753932780,3855.5,3859.19,3855.5,3859.18,558904.0
1753932840,3859.19,3860.8,3858.99,3860.13,486592.0
1753932900,3860.46,3861.35,3860.09,3861.0,787894.0
1753932960,3860.99,3861.0,3859.4,3859.4,593380.0
1753933020,3859.41,3859.41,3857.62,3857.91,1087128.0
1753933080,3857.9,3858.84,3857.66,3857.66,698262.0
1753933140,3857.66,3859.84,3857.66,3859.83,406554.0
1753933200,3859.84,3859.84,3856.66,3856.99,814366.0
1753933260,3857.0,3857.0,3854.17,3854.85,1109980.0
1753933320,3854.51,3855.8,3854.34,3855.45,566024.0
1753933380,3855.45,3856.31,3855.12,3856.3,376678.0
1753933440,3856.3,3858.9,3856.17,3858.13,900834.0
1753933500,3858.14,3859.0,3858.11,3858.75,354908.0
1753933560,3858.76,3858.76,3857.61,3858.06,328832.0
1753933620,3858.07,3858.99,3857.75,3858.99,499736.0
1753933680,3858.99,3861.85,3858.99,3861.82,681152.0
1753933740,3861.9,3862.33,3858.47,3858.51,727474.0
1753933800,3858.52,3861.71,3858.51,3861.49,559886.0
1753933860,3861.89,3862.95,3861.89,3862.35,512938.0
1753933920,3862.35,3866.6,3861.17,3866.6,1699378.0
1753933980,3866.6,3866.7,3861.56,3862.01,1634392.0
1753934040,3862.01,3863.25,3861.2,3862.08,475386.0
1753934100,3862.09,3864.0,3861.74,3862.32,547108.0
1753934160,3861.78,3862.0,3859.6,3862.0,477862.0
1753934220,3861.99,3862.88,3860.46,3861.14,546216.0
1753934280,3861.14,3861.15,3859.24,3859.72,377846.0
1753934340,3859.7,3861.2,3859.69,3861.19,277286.0
1753934400,3861.96,3863.68,3861.01,3861.01,1103508.0
1753934460,3861.01,3861.02,3859.46,3859.47,422658.0
1753934520,3859.46,3859.91,3858.88,3859.02,612068.0
1753934580,3859.02,3859.4,3857.27,3858.9,1319928.0
1753934640,3858.9,3859.21,3858.44,3858.45,475182.0
1753934700,3858.46,3859.4,3857.69,3857.74,950724.0
1753934760,3857.74,3858.41,3857.47,3858.36,580746.0
1753934820,3858.35,3860.0,3858.35,3859.0,325528.0
1753934880,3859.0,3859.0,3858.0,3858.48,233462.0
1753934940,3858.48,3858.48,3858.02,3858.02,230102.0
1753935000,3858.02,3860.09,3858.01,3858.98,412874.0
1753935060,3858.97,3860.71,3858.23,3858.51,484318.0
1753935120,3858.52,3859.08,3858.51,3859.08,113226.0
1753935180,3859.08,3859.64,3858.72,3859.07,216918.0
1753935240,3859.07,3859.34,3858.88,3859.3,287230.0
1753935300,3859.29,3860.23,3857.58,3857.59,577826.0
1753935360,3857.59,3859.4,3856.2,3859.39,1079420.0
1753935420,3859.05,3859.4,3857.16,3857.67,608624.0
1753935480,3857.66,3857.67,3855.22,3856.05,591662.0
1753935540,3856.05,3856.19,3854.37,3855.99,2515292.0
1753935600,3856.0,3857.0,3855.99,3856.92,1745940.0
1753935660,3856.92,3856.96,3855.55,3855.55,456438.0
1753935720,3855.55,3858.68,3855.55,3858.03,799714.0
1753935780,3858.03,3858.03,3855.38,3856.55,476944.0
1753935840,3856.56,3857.0,3856.09,3856.5,204478.0
1753935900,3855.87,3857.2,3855.54,3857.01,591526.0
1753935960,3857.0,3858.0,3856.47,3857.66,1683156.0
1753936020,3857.66,3857.66,3854.41,3854.8,485358.0
1753936080,3854.79,3854.8,3853.66,3853.66,1069096.0
1753936140,3853.66,3855.24,3853.33,3854.63,1097596.0
1753936200,3854.8,3857.13,3854.59,3856.0,1558868.0
1753936260,3856.01,3859.65,3855.64,3859.25,1410682.0
1753936320,3859.25,3859.69,3857.91,3859.69,543190.0
1753936380,3859.69,3859.69,3857.92,3858.38,820868.0
1753936440,3858.39,3859.99,3858.38,3859.99,171058.0
1753936500,3859.98,3861.39,3859.98,3861.33,862416.0
1753936560,3861.33,3861.49,3859.23,3860.69,637586.0
1753936620,3860.69,3862.6,3860.69,3862.35,602148.0
1753936680,3862.35,3864.8,3861.5,3864.38,2785572.0
1753936740,3864.43,3867.5,3863.9,3865.22,2020294.0
1753936800,3865.24,3865.24,3860.5,3860.95,1117280.0
1753936860,3860.94,3862.46,3860.5,3861.49,572300.0
1753936920,3861.49,3862.32,3860.56,3861.01,428324.0
1753936980,3861.0,3861.03,3860.07,3860.16,467032.0
1753937040,3860.17,3861.0,3860.16,3861.0,318314.0
1753937100,3860.99,3862.22,3860.99,3861.69,304412.0
1753937160,3861.69,3863.99,3861.68,3863.62,1005778.0
1753937220,3863.63,3865.89,3863.62,3865.89,760008.0
1753937280,3865.89,3867.97,3865.89,3865.94,1216674.0
1753937340,3865.79,3865.79,3863.16,3864.5,590776.0
1753937400,3864.5,3864.5,3863.51,3863.57,561488.0
1753937460,3863.57,3867.5,3862.32,3866.54,1612262.0
1753937520,3866.54,3867.71,3866.53,3866.87,707394.0
1753937580,3866.99,3867.0,3866.06,3866.47,542238.0
1753937640,3866.47,3867.67,3866.47,3867.58,484346.0
1753937700,3867.58,3869.07,3867.26,3867.87,1899168.0
1753937760,3867.86,3868.28,3867.0,3868.28,362326.0
1753937820,3868.27,3869.12,3868.27,3868.99,485176.0
1753937880,3869.0,3869.27,3868.03,3869.27,585634.0
1753937940,3869.27,3870.0,3868.99,3869.86,2059464.0
1753938000,3869.35,3869.73,3867.8,3868.11,1030016.0
1753938060,3868.11,3868.97,3867.25,3867.77,730664.0
1753938120,3867.79,3868.0,3865.65,3867.99,1064586.0
1753938180,3867.99,3868.0,3865.2,3865.74,1166432.0
1753938240,3865.75,3866.86,3865.74,3866.45,376268.0
1753938300,3866.45,3866.45,3864.0,3864.0,597768.0
1753938360,3864.0,3864.01,3863.24,3863.24,782992.0
1753938420,3863.24,3864.8,3862.1,3864.8,1145644.0
1753938480,3864.95,3864.99,3864.0,3864.18,797108.0
1753938540,3864.18,3865.0,3864.18,3864.99,620472.0
1753938600,3864.99,3865.21,3861.66,3862.18,3358006.0
1753938660,3862.18,3863.28,3860.91,3861.28,988736.0
1753938720,3861.27,3861.34,3859.11,3860.58,1544224.0
1753938780,3860.59,3860.59,3860.0,3860.43,551782.0
1753938840,3860.43,3860.44,3858.48,3858.49,890246.0
1753938900,3858.48,3860.99,3858.48,3860.98,624788.0
1753938960,3860.99,3861.92,3860.8,3860.81,620790.0
1753939020,3860.81,3860.81,3859.89,3859.91,446030.0
1753939080,3859.9,3860.42,3858.49,3860.41,573744.0
1753939140,3860.42,3862.0,3860.41,3861.19,469982.0
1753939200,3861.2,3862.84,3860.89,3862.05,614468.0
1753939260,3862.05,3862.06,3859.28,3859.35,505582.0
1753939320,3859.53,3859.55,3858.32,3858.89,496440.0
1753939380,3858.9,3859.45,3858.5,3859.35,315364.0
1753939440,3859.35,3859.65,3859.19,3859.53,249202.0
1753939500,3859.53,3859.54,3858.0,3858.01,545618.0
1753939560,3858.01,3858.06,3856.0,3856.21,1093944.0
1753939620,3856.21,3856.27,3855.61,3855.8,717594.0
1753939680,3856.01,3857.97,3855.56,3857.97,1783398.0
1753939740,3857.96,3858.79,3856.55,3858.79,493106.0
1753939800,3858.43,3858.85,3857.63,3858.03,536236.0
1753939860,3858.04,3860.71,3858.0,3860.05,527552.0
1753939920,3860.04,3860.05,3858.45,3858.45,380826.0
1753939980,3858.45,3861.1,3858.45,3861.1,723226.0
1753940040,3861.09,3861.34,3860.0,3860.01,352286.0
1753940100,3860.0,3862.38,3860.0,3861.57,441948.0
1753940160,3861.76,3864.3,3861.76,3863.63,587160.0
1753940220,3863.63,3864.37,3862.65,3863.08,578120.0
1753940280,3864.33,3864.34,3862.44,3862.44,479842.0
1753940340,3862.45,3863.4,3861.52,3861.52,373906.0
1753940400,3861.53,3861.53,3859.14,3859.34,250466.0
1753940460,3859.33,3859.34,3858.48,3858.49,261658.0
1753940520,3858.49,3860.65,3858.49,3860.65,579356.0
1753940580,3860.65,3860.84,3860.0,3860.13,192202.0
1753940640,3860.13,3860.63,3860.12,3860.12,209602.0
1753940700,3860.12,3860.53,3859.0,3859.0,567852.0
1753940760,3859.0,3860.01,3858.0,3858.83,523966.0
1753940820,3858.83,3860.88,3858.61,3860.88,234730.0
1753940880,3860.87,3860.91,3859.5,3859.85,213086.0
1753940940,3859.68,3859.68,3858.2,3858.56,268694.0
1753941000,3858.56,3858.92,3857.33,3857.33,394306.0
1753941060,3856.77,3857.53,3856.64,3857.52,683794.0
1753941120,3857.53,3857.53,3854.72,3854.72,1250072.0
1753941180,3854.72,3856.38,3854.72,3856.04,1243090.0
1753941240,3856.03,3856.84,3855.79,3856.83,565732.0
1753941300,3856.83,3858.72,3856.83,3858.21,385876.0
1753941360,3858.21,3858.52,3856.75,3857.14,479574.0
1753941420,3857.59,3857.76,3857.59,3857.76,182582.0
1753941480,3857.76,3858.31,3857.02,3857.17,350558.0
1753941540,3857.03,3857.95,3856.5,3857.94,612132.0
1753941600,3857.95,3859.0,3856.01,3858.43,735750.0
1753941660,3858.71,3861.12,3858.71,3859.44,546788.0
1753941720,3859.44,3860.4,3859.44,3860.0,227574.0
1753941780,3860.0,3860.01,3856.92,3857.34,444676.0
1753941840,3857.34,3858.58,3857.33,3858.32,367450.0
1753941900,3858.32,3860.58,3857.92,3860.0,782440.0
1753941960,3860.16,3860.29,3858.0,3858.52,562888.0
1753942020,3858.52,3858.53,3856.11,3856.75,404746.0
1753942080,3856.75,3857.0,3854.7,3857.0,979764.0
1753942140,3856.93,3856.93,3854.64,3855.38,762996.0
1753942200,3855.38,3857.48,3855.38,3857.17,634836.0
1753942260,3857.25,3857.25,3856.2,3856.5,378174.0
1753942320,3856.5,3856.5,3855.5,3855.82,570634.0
1753942380,3855.82,3855.82,3855.69,3855.7,322344.0
1753942440,3855.7,3855.8,3853.63,3855.79,2280772.0
1753942500,3855.79,3858.84,3855.54,3858.04,1129804.0
1753942560,3858.15,3859.4,3858.15,3858.47,387536.0
1753942620,3858.47,3859.39,3858.47,3859.39,457242.0
1753942680,3858.7,3858.81,3857.02,3858.8,325096.0
1753942740,3858.8,3859.07,3856.43,3856.79,422052.0
1753942800,3856.79,3858.38,3856.78,3858.06,314762.0
1753942860,3858.07,3858.48,3857.01,3858.48,764068.0
1753942920,3858.47,3860.44,3858.47,3859.19,689182.0
1753942980,3859.19,3859.57,3859.18,3859.44,277550.0
1753943040,3859.43,3862.63,3859.43,3862.39,805150.0
1753943100,3862.39,3864.67,3862.39,3864.66,767468.0
1753943160,3864.66,3864.66,3862.89,3862.9,590064.0
1753943220,3862.89,3862.91,3861.84,3862.34,349334.0
1753943280,3862.34,3862.34,3859.61,3859.61,983952.0
1753943340,3859.61,3860.74,3859.61,3860.73,772308.0
1753943400,3860.74,3860.75,3858.01,3859.16,560782.0
1753943460,3859.16,3859.98,3858.65,3859.25,193798.0
1753943520,3859.25,3859.58,3858.19,3859.23,385160.0
1753943580,3859.23,3859.26,3857.81,3859.26,628788.0
1753943640,3859.25,3859.28,3857.83,3857.83,623696.0
1753943700,3857.82,3861.37,3857.04,3860.96,301510.0
1753943760,3860.96,3862.58,3860.95,3862.13,339392.0
1753943820,3862.12,3864.0,3862.12,3863.99,619978.0
1753943880,3864.79,3865.52,3863.86,3864.65,2301446.0
1753943940,3864.64,3864.81,3863.62,3864.3,558682.0
1753944000,3864.49,3866.16,3864.49,3866.0,685690.0
1753944060,3866.0,3868.4,3865.99,3868.35,1411968.0
1753944120,3868.36,3868.52,3868.0,3868.52,656984.0
1753944180,3868.52,3870.06,3868.52,3869.01,1607290.0
1753944240,3869.0,3869.01,3866.45,3867.11,1148250.0
1753944300,3867.11,3869.53,3867.1,3869.53,820880.0
1753944360,3869.53,3869.73,3867.71,3868.37,680302.0
1753944420,3868.37,3871.38,3868.0,3871.38,1189744.0
1753944480,3871.37,3872.92,3870.1,3871.01,1604956.0
1753944540,3871.01,3871.44,3870.61,3871.19,774622.0
1753944600,3871.31,3872.43,3871.02,3871.19,1122114.0
1753944660,3871.19,3872.41,3871.0,3871.1,1030880.0
1753944720,3870.87,3871.85,3869.21,3871.84,932558.0
1753944780,3871.85,3875.75,3871.84,3875.0,4027920.0
1753944840,3875.04,3876.47,3875.04,3875.86,1625974.0
1753944900,3875.88,3877.39,3874.99,3874.99,2201250.0
1753944960,3875.69,3875.74,3873.56,3875.41,1430194.0
1753945020,3875.4,3876.06,3874.62,3874.68,1266210.0
1753945080,3874.67,3874.81,3872.62,3872.63,2291270.0
1753945140,3872.63,3873.99,3872.0,3872.71,958032.0
1753945200,3872.89,3873.63,3870.26,3871.34,2047128.0
1753945260,3871.72,3874.47,3871.72,3873.19,2283796.0
1753945320,3872.93,3872.93,3869.59,3869.71,871360.0
1753945380,3869.51,3869.51,3866.04,3867.62,1157720.0
1753945440,3867.62,3868.21,3867.0,3867.89,951718.0
1753945500,3867.84,3867.84,3865.22,3865.73,1173390.0
1753945560,3865.67,3866.64,3865.23,3865.23,664856.0
1753945620,3865.24,3865.91,3864.48,3865.55,946690.0
1753945680,3865.56,3866.89,3865.18,3866.39,491448.0
1753945740,3866.38,3867.0,3865.69,3866.54,527598.0
1753945800,3866.55,3866.88,3866.54,3866.54,483944.0
1753945860,3866.54,3866.71,3865.77,3865.78,565880.0
1753945920,3865.77,3866.13,3864.8,3865.78,347858.0
1753945980,3866.07,3866.08,3864.8,3865.17,203602.0
1753946040,3865.16,3867.56,3864.8,3867.16,501080.0
1753946100,3867.17,3873.47,3866.73,3870.23,1150698.0
1753946160,3870.23,3871.66,3869.42,3870.67,1104394.0
1753946220,3870.67,3870.67,3867.5,3869.79,729272.0
1753946280,3869.79,3871.83,3869.38,3869.38,689464.0
1753946340,3869.39,3869.58,3867.68,3868.78,866698.0
1753946400,3868.78,3870.19,3868.67,3868.67,619332.0
1753946460,3868.68,3870.54,3868.67,3870.54,724976.0
1753946520,3870.54,3870.6,3869.61,3869.74,495306.0
1753946580,3869.98,3870.24,3865.8,3865.81,1069852.0
1753946640,3865.81,3867.27,3865.8,3867.07,830318.0
1753946700,3866.71,3867.26,3865.73,3865.73,622968.0
1753946760,3865.73,3867.42,3865.61,3867.41,346026.0
1753946820,3867.41,3867.42,3865.74,3866.62,410234.0
1753946880,3866.17,3866.98,3865.19,3865.28,779852.0
1753946940,3865.28,3865.47,3865.28,3865.39,342768.0
1753947000,3865.39,3865.47,3865.2,3865.2,591400.0
1753947060,3865.2,3865.21,3863.17,3863.49,998328.0
1753947120,3863.49,3863.63,3862.29,3862.4,1175824.0
1753947180,3862.4,3862.51,3861.21,3861.32,897030.0
1753947240,3861.32,3863.0,3861.2,3861.95,1053842.0
1753947300,3862.13,3863.15,3862.13,3862.6,998902.0
1753947360,3862.59,3863.09,3861.55,3861.55,659956.0
1753947420,3861.55,3862.0,3861.26,3861.95,367018.0
1753947480,3861.95,3863.0,3861.73,3863.0,535222.0
1753947540,3862.99,3863.0,3860.81,3860.81,428610.0
1753947600,3860.81,3862.16,3860.62,3861.59,736996.0
1753947660,3861.59,3861.59,3860.13,3860.14,880522.0
1753947720,3860.15,3862.18,3859.75,3862.18,1086446.0
1753947780,3862.18,3862.18,3860.05,3860.18,406516.0
1753947840,3860.19,3861.13,3860.18,3861.13,442198.0
1753947900,3861.34,3864.66,3861.34,3862.71,766760.0
1753947960,3862.71,3865.47,3862.0,3865.47,865664.0
1753948020,3865.46,3865.47,3864.81,3865.28,410586.0
1753948080,3865.29,3865.47,3865.28,3865.46,413682.0
1753948140,3865.47,3866.85,3864.43,3866.1,1003462.0
1753948200,3866.11,3866.11,3863.8,3864.08,730326.0
1753948260,3864.08,3866.57,3863.75,3863.97,465972.0
1753948320,3863.98,3864.17,3863.37,3863.99,240218.0
1753948380,3864.0,3864.26,3862.27,3862.27,506350.0
1753948440,3862.27,3862.33,3860.27,3860.27,983616.0
1753948500,3860.28,3861.13,3860.28,3861.13,190076.0
1753948560,3861.13,3861.55,3860.0,3861.55,1140152.0
1753948620,3861.55,3862.92,3861.51,3862.57,373828.0
1753948680,3862.57,3862.58,3861.73,3861.92,190810.0
1753948740,3862.07,3862.34,3861.49,3862.16,370956.0
1753948800,3862.16,3862.69,3861.91,3862.37,663792.0
1753948860,3862.37,3863.59,3861.9,3862.65,350490.0
1753948920,3862.65,3863.49,3862.25,3862.49,462108.0
1753948980,3862.49,3862.49,3859.05,3859.64,858808.0
1753949040,3859.64,3859.95,3858.49,3859.51,1827694.0
1753949100,3859.51,3859.51,3856.62,3857.91,3716110.0
1753949160,3857.9,3860.0,3857.9,3859.99,964070.0
1753949220,3859.99,3861.67,3859.99,3860.95,813346.0
1753949280,3860.95,3861.03,3860.0,3860.01,522444.0
1753949340,3860.01,3860.36,3858.21,3858.34,268222.0
1753949400,3858.34,3860.78,3858.34,3860.59,614030.0
1753949460,3860.59,3860.93,3859.63,3859.69,376326.0
1753949520,3859.69,3860.65,3858.43,3860.64,456812.0
1753949580,3860.64,3862.66,3860.64,3862.65,739556.0
1753949640,3862.93,3863.0,3861.17,3861.7,478950.0
1753949700,3861.71,3863.42,3861.28,3863.42,384806.0
1753949760,3863.42,3864.2,3862.88,3863.25,718894.0
1753949820,3863.24,3863.25,3862.33,3862.85,322564.0
1753949880,3862.69,3864.53,3862.6,3864.53,359796.0
1753949940,3864.52,3866.14,3864.12,3865.79,762208.0
1753950000,3865.8,3866.83,3865.79,3866.01,1087054.0
1753950060,3865.53,3866.13,3864.8,3865.29,321092.0
1753950120,3865.08,3865.08,3862.99,3863.78,184180.0
1753950180,3863.79,3865.7,3863.78,3865.7,601418.0
1753950240,3865.7,3866.0,3864.54,3865.37,506258.0
1753950300,3865.36,3867.99,3865.36,3867.56,885540.0
1753950360,3867.56,3867.56,3866.44,3867.2,353868.0
1753950420,3867.19,3868.83,3867.19,3868.5,582670.0
1753950480,3868.51,3868.51,3866.87,3867.8,324916.0
1753950540,3867.81,3867.81,3866.41,3866.42,205890.0
1753950600,3866.42,3866.84,3864.46,3864.47,281004.0
1753950660,3864.46,3865.68,3864.18,3864.19,308640.0
1753950720,3864.18,3864.19,3863.18,3863.43,368216.0
1753950780,3863.42,3864.84,3863.18,3864.83,102438.0
1753950840,3864.83,3866.54,3864.45,3866.54,256910.0
1753950900,3866.53,3867.5,3865.75,3866.72,396098.0
1753950960,3866.72,3866.73,3865.54,3866.49,455470.0
1753951020,3866.5,3867.19,3866.49,3867.0,350316.0
1753951080,3867.0,3868.79,3867.0,3868.79,428318.0
1753951140,3868.78,3870.0,3868.0,3868.43,803914.0
1753951200,3868.43,3868.44,3867.8,3867.8,265792.0
1753951260,3867.8,3868.57,3867.54,3868.57,221134.0
1753951320,3868.57,3868.57,3867.51,3867.52,222678.0
1753951380,3867.51,3869.45,3867.5,3869.43,886710.0
1753951440,3869.42,3871.62,3869.42,3871.62,2025874.0
1753951500,3871.62,3871.62,3869.76,3869.95,753774.0
1753951560,3869.95,3870.71,3869.88,3870.03,1157858.0
1753951620,3870.04,3870.04,3868.51,3868.6,617842.0
1753951680,3868.61,3869.6,3868.51,3869.32,228230.0
1753951740,3869.31,3869.85,3867.51,3867.52,387770.0
1753951800,3867.52,3867.52,3864.0,3866.38,728404.0
1753951860,3866.38,3867.47,3866.22,3866.6,267746.0
1753951920,3866.61,3866.61,3865.52,3866.17,245620.0
1753951980,3866.17,3866.18,3863.39,3863.39,390198.0
1753952040,3863.39,3863.71,3862.34,3863.37,1146354.0
1753952100,3863.01,3863.27,3861.56,3862.63,542166.0
1753952160,3862.63,3863.38,3861.88,3862.67,476094.0
1753952220,3862.67,3862.67,3861.66,3861.78,1323194.0
1753952280,3861.77,3862.43,3861.44,3862.08,378418.0
1753952340,3862.09,3862.46,3862.08,3862.09,175136.0
1753952400,3862.08,3862.09,3860.53,3861.16,448648.0
1753952460,3861.16,3861.16,3859.13,3859.14,415890.0
1753952520,3859.01,3859.9,3858.77,3858.8,404426.0
1753952580,3858.81,3862.0,3858.8,3861.24,1027728.0
1753952640,3861.24,3861.25,3859.11,3859.63,257466.0
1753952700,3859.64,3859.64,3858.8,3859.05,638958.0
1753952760,3859.04,3859.98,3859.04,3859.41,442132.0
1753952820,3859.41,3859.41,3858.11,3858.11,300948.0
1753952880,3858.11,3858.64,3857.0,3858.36,1156016.0
1753952940,3858.36,3858.96,3857.76,3858.95,730624.0
1753953000,3858.96,3858.96,3857.57,3858.11,627692.0
1753953060,3858.11,3859.34,3858.1,3859.33,448494.0
1753953120,3859.39,3859.63,3858.34,3859.21,348616.0
1753953180,3859.21,3860.46,3858.89,3860.46,528306.0
1753953240,3860.07,3860.07,3858.59,3858.63,1206382.0
1753953300,3858.63,3860.68,3858.59,3860.68,606330.0
1753953360,3860.68,3861.44,3859.28,3859.5,457160.0
1753953420,3859.5,3860.09,3859.07,3859.98,787300.0
1753953480,3859.98,3862.5,3859.97,3861.37,823198.0
1753953540,3861.8,3862.04,3861.19,3861.2,283884.0
1753953600,3861.2,3862.61,3860.31,3862.6,149986.0
1753953660,3862.61,3862.61,3859.08,3859.5,1269174.0
1753953720,3859.01,3860.66,3858.21,3860.66,226624.0
1753953780,3860.65,3860.66,3859.56,3860.0,469500.0
1753953840,3859.99,3861.54,3859.62,3860.59,583672.0
1753953900,3860.59,3861.77,3860.5,3861.04,665720.0
1753953960,3861.05,3861.7,3860.58,3861.59,485096.0
1753954020,3861.59,3861.9,3860.75,3861.09,277886.0
1753954080,3861.39,3862.16,3860.97,3861.29,272428.0
1753954140,3861.29,3861.3,3861.0,3861.0,111628.0
1753954200,3861.0,3861.01,3858.54,3858.54,367814.0
1753954260,3858.54,3860.53,3858.54,3860.53,576960.0
1753954320,3860.53,3860.61,3859.21,3859.66,740004.0
1753954380,3859.65,3860.4,3859.65,3860.4,226326.0
1753954440,3860.48,3860.48,3859.27,3859.29,497006.0
1753954500,3859.29,3859.8,3858.0,3858.0,641878.0
1753954560,3858.17,3860.12,3858.17,3860.11,351738.0
1753954620,3860.11,3860.56,3858.07,3858.35,301496.0
1753954680,3858.36,3859.17,3858.35,3858.72,322122.0
1753954740,3858.72,3859.17,3857.74,3859.05,338560.0
1753954800,3858.8,3859.84,3858.3,3859.65,333496.0
1753954860,3859.65,3860.83,3858.86,3858.87,481510.0
1753954920,3858.86,3858.87,3856.15,3856.4,602208.0
1753954980,3856.4,3856.97,3855.57,3856.96,1076610.0
1753955040,3856.96,3856.96,3855.55,3856.22,554152.0
1753955100,3856.27,3857.9,3856.27,3857.72,417788.0
1753955160,3857.72,3857.72,3854.46,3856.03,2213792.0
1753955220,3856.05,3857.0,3855.8,3856.76,1472306.0
1753955280,3856.76,3857.81,3856.45,3857.8,440434.0
1753955340,3857.81,3857.81,3856.1,3857.4,348226.0
1753955400,3857.41,3860.59,3857.31,3860.59,872688.0
1753955460,3860.59,3863.31,3860.47,3863.3,1039618.0
1753955520,3863.3,3863.31,3862.18,3863.08,620066.0
1753955580,3863.2,3863.31,3862.82,3862.83,422764.0
1753955640,3862.83,3862.83,3862.08,3862.62,235596.0
1753955700,3862.62,3863.99,3862.55,3863.98,498602.0
1753955760,3863.98,3863.99,3861.93,3863.7,1283734.0
1753955820,3863.7,3864.99,3863.69,3864.41,1355250.0
1753955880,3864.4,3864.54,3863.08,3863.09,424384.0
1753955940,3863.08,3863.09,3860.79,3861.54,301734.0
1753956000,3861.54,3863.64,3860.0,3863.63,1487036.0
1753956060,3863.63,3865.25,3863.37,3864.02,739956.0
1753956120,3864.03,3864.03,3861.61,3861.99,235778.0
1753956180,3861.99,3862.02,3859.4,3859.4,335134.0
1753956240,3859.05,3860.21,3858.87,3860.21,413660.0
1753956300,3860.2,3860.21,3858.0,3858.0,329020.0
1753956360,3858.01,3858.6,3858.0,3858.01,429670.0
1753956420,3858.01,3858.01,3855.37,3856.5,729736.0
1753956480,3856.9,3858.0,3855.21,3857.99,1101930.0
1753956540,3857.99,3858.0,3857.33,3857.64,234808.0
1753956600,3857.64,3860.54,3857.64,3857.69,447878.0
1753956660,3857.68,3857.95,3856.63,3856.63,402754.0
1753956720,3856.64,3857.22,3856.44,3857.09,339738.0
1753956780,3857.09,3859.79,3857.09,3859.78,385310.0
1753956840,3859.79,3860.69,3859.52,3860.69,429478.0
1753956900,3860.69,3862.44,3860.42,3861.35,403232.0
1753956960,3861.34,3861.55,3860.29,3860.71,386816.0
1753957020,3860.71,3860.72,3859.26,3859.27,417346.0
1753957080,3859.26,3859.57,3857.33,3859.38,597264.0
1753957140,3859.38,3859.9,3858.96,3858.97,252500.0
1753957200,3858.97,3859.58,3857.06,3857.06,237196.0
1753957260,3857.07,3857.07,3855.39,3857.0,675264.0
1753957320,3856.99,3857.4,3856.99,3857.26,242504.0
1753957380,3857.27,3857.27,3855.9,3856.71,745848.0
1753957440,3856.71,3857.06,3856.18,3856.83,302072.0
1753957500,3856.82,3859.04,3856.82,3858.07,294886.0
1753957560,3858.07,3858.07,3856.8,3856.8,288406.0
1753957620,3856.81,3856.81,3855.87,3856.0,183094.0
1753957680,3855.99,3856.0,3854.99,3855.09,672800.0
1753957740,3855.09,3855.68,3855.09,3855.51,419588.0
1753957800,3855.51,3857.38,3855.51,3856.46,1032586.0
1753957860,3856.47,3858.16,3856.31,3856.32,253104.0
1753957920,3856.32,3856.32,3852.63,3853.34,3247216.0
1753957980,3853.34,3856.67,3853.34,3856.66,1362118.0
1753958040,3856.67,3860.0,3856.66,3859.79,1064244.0
1753958100,3859.41,3860.79,3858.74,3860.0,732282.0
1753958160,3860.0,3860.0,3857.65,3858.86,315246.0
1753958220,3858.86,3860.71,3858.86,3859.86,363352.0
1753958280,3859.86,3859.86,3856.85,3859.04,309168.0
1753958340,3859.04,3859.22,3858.91,3859.02,132702.0
1753958400,3859.02,3859.22,3858.89,3859.2,268684.0
1753958460,3859.21,3859.21,3858.0,3858.01,315454.0
1753958520,3858.01,3858.01,3857.0,3857.4,1253284.0
1753958580,3857.4,3859.4,3857.4,3859.4,165544.0
1753958640,3859.4,3861.52,3859.39,3861.52,419108.0
1753958700,3861.52,3862.0,3860.61,3861.86,507368.0
1753958760,3861.85,3862.99,3861.85,3862.09,594872.0
1753958820,3862.09,3862.09,3861.0,3861.01,317828.0
1753958880,3861.01,3861.01,3860.0,3860.3,1523696.0
1753958940,3860.31,3860.68,3859.11,3860.12,767692.0
1753959000,3860.12,3860.13,3858.0,3858.01,528798.0
1753959060,3858.01,3858.43,3857.09,3857.29,388034.0
1753959120,3857.29,3859.12,3857.29,3859.11,111844.0
1753959180,3859.38,3859.78,3856.92,3856.92,416636.0
1753959240,3856.92,3858.15,3856.92,3857.8,397236.0
1753959300,3857.8,3857.8,3856.3,3856.31,403626.0
1753959360,3856.31,3856.5,3855.53,3855.54,291584.0
1753959420,3855.54,3855.54,3854.0,3854.14,876312.0
1753959480,3854.14,3854.14,3853.21,3853.51,697072.0
1753959540,3853.5,3854.42,3853.5,3853.73,711800.0
1753959600,3853.73,3854.96,3853.33,3854.21,681864.0
1753959660,3854.2,3855.72,3854.2,3854.51,605026.0
1753959720,3854.5,3855.99,3854.28,3855.99,313778.0
1753959780,3855.99,3856.19,3854.62,3856.19,268502.0
1753959840,3856.19,3856.44,3855.44,3855.45,819214.0
1753959900,3855.17,3855.17,3849.78,3850.45,3057854.0
1753959960,3850.57,3850.58,3846.44,3846.44,5519278.0
1753960020,3846.48,3847.5,3845.38,3845.86,2960086.0
1753960080,3845.86,3847.34,3844.0,3844.0,3244536.0
1753960140,3844.0,3845.23,3839.6,3839.6,3951658.0
1753960200,3839.61,3842.74,3839.6,3842.06,4382074.0
1753960260,3842.05,3844.88,3842.05,3844.88,2691958.0
1753960320,3844.88,3846.66,3844.66,3846.66,1203924.0
1753960380,3846.79,3848.0,3846.54,3848.0,1005530.0
1753960440,3847.99,3848.38,3846.24,3847.08,1103278.0
1753960500,3847.07,3847.08,3844.33,3844.85,899990.0
1753960560,3844.84,3844.84,3841.42,3843.07,839138.0
1753960620,3842.98,3842.98,3839.6,3839.61,1436750.0
1753960680,3839.43,3839.43,3835.02,3835.19,4324676.0
1753960740,3835.07,3837.73,3835.07,3837.28,1982994.0
1753960800,3837.08,3840.49,3836.83,3840.49,2038216.0
1753960860,3840.49,3841.03,3838.36,3840.01,987868.0
1753960920,3840.0,3840.86,3840.0,3840.54,485066.0
1753960980,3840.19,3840.19,3838.74,3838.97,485710.0
1753961040,3838.97,3838.98,3835.27,3836.49,1325776.0
1753961100,3836.49,3837.12,3836.0,3836.05,882700.0
1753961160,3836.05,3836.68,3836.04,3836.06,443280.0
1753961220,3836.06,3837.66,3834.04,3834.11,1804876.0
1753961280,3834.12,3834.5,3831.86,3834.5,3366586.0
1753961340,3834.49,3836.23,3834.49,3835.58,1077100.0
1753961400,3835.79,3839.6,3835.78,3839.52,1679410.0
1753961460,3839.53,3839.56,3837.05,3837.68,942292.0
1753961520,3837.69,3838.26,3837.0,3838.25,380610.0
1753961580,3838.26,3839.17,3836.82,3837.76,619586.0
1753961640,3837.77,3838.92,3837.39,3838.92,444796.0
1753961700,3838.92,3844.26,3838.92,3844.01,3219926.0
1753961760,3844.0,3844.22,3842.29,3842.82,721058.0
1753961820,3842.82,3843.68,3841.0,3841.15,1012792.0
1753961880,3841.15,3842.0,3840.0,3840.0,727062.0
1753961940,3840.0,3840.96,3839.6,3840.0,450034.0
1753962000,3840.0,3841.57,3839.79,3840.01,320810.0
1753962060,3840.01,3840.01,3836.73,3836.83,966126.0
1753962120,3836.83,3837.71,3836.23,3836.97,1132584.0
1753962180,3836.96,3838.04,3834.19,3834.65,1189848.0
1753962240,3834.65,3835.11,3833.18,3834.6,972392.0
1753962300,3834.6,3834.6,3833.59,3834.38,837228.0
1753962360,3834.38,3835.76,3834.12,3834.12,985260.0
1753962420,3834.5,3836.5,3834.18,3834.44,1267802.0
1753962480,3834.44,3834.44,3833.04,3833.04,1051852.0
1753962540,3833.04,3833.78,3831.57,3833.14,1395954.0
1753962600,3833.14,3833.58,3831.83,3833.04,634240.0
1753962660,3833.04,3833.04,3829.76,3830.09,3215952.0
1753962720,3830.09,3830.36,3828.0,3828.0,1164966.0
1753962780,3828.0,3829.74,3824.94,3829.74,5752944.0
1753962840,3829.79,3832.36,3829.4,3830.8,2397272.0
1753962900,3830.8,3832.86,3830.79,3832.26,856732.0
1753962960,3832.26,3832.26,3829.07,3830.78,1229984.0
1753963020,3830.78,3835.0,3830.65,3834.99,1242260.0
1753963080,3834.99,3836.55,3834.32,3836.1,1320540.0
1753963140,3836.5,3837.5,3836.33,3836.87,1121720.0
1753963200,3836.87,3837.97,3836.81,3837.16,1410260.0
1753963260,3837.43,3840.31,3837.19,3840.3,2001378.0
1753963320,3840.31,3842.28,3839.0,3839.99,2913336.0
1753963380,3839.75,3842.21,3837.79,3842.07,2210468.0
1753963440,3842.06,3842.07,3840.44,3840.91,1087574.0
1753963500,3840.7,3840.7,3838.07,3839.02,1221470.0
1753963560,3839.03,3839.6,3835.0,3835.43,1677976.0
1753963620,3835.44,3835.44,3832.91,3834.31,897308.0
1753963680,3834.3,3834.98,3831.71,3833.39,1764718.0
1753963740,3833.39,3833.93,3832.06,3833.93,1587260.0
1753963800,3833.93,3836.68,3833.1,3836.68,995704.0
1753963860,3836.67,3843.2,3836.67,3843.14,1705908.0
1753963920,3843.3,3843.72,3839.01,3839.15,1717660.0
1753963980,3839.15,3839.44,3837.24,3838.58,727144.0
1753964040,3838.59,3838.59,3836.88,3836.89,579704.0
1753964100,3836.88,3840.18,3836.51,3840.14,569312.0
1753964160,3839.94,3841.05,3836.52,3836.6,1465216.0
1753964220,3836.6,3836.77,3830.39,3831.34,2664310.0
1753964280,3831.33,3832.4,3828.0,3829.99,2077908.0
1753964340,3829.99,3832.71,3829.99,3831.77,524880.0
1753964400,3831.78,3831.78,3828.41,3830.75,1372674.0
1753964460,3830.95,3831.03,3825.33,3825.39,2311830.0
1753964520,3825.84,3828.15,3825.84,3826.29,1242130.0
1753964580,3826.29,3827.8,3825.96,3827.62,1055636.0
1753964640,3827.61,3831.99,3827.61,3831.93,837356.0
1753964700,3831.93,3831.93,3828.49,3829.77,932056.0
1753964760,3829.77,3834.83,3829.77,3834.45,1416210.0
1753964820,3834.44,3836.6,3833.6,3836.36,846114.0
1753964880,3836.36,3840.98,3835.47,3840.72,2195420.0
1753964940,3840.04,3841.61,3840.03,3841.26,1894118.0
1753965000,3841.25,3842.25,3833.06,3835.29,4055724.0
1753965060,3835.28,3837.99,3832.0,3832.0,1126428.0
1753965120,3832.01,3832.01,3821.85,3822.25,6424282.0
1753965180,3822.52,3825.44,3822.48,3825.44,3717832.0
1753965240,3825.89,3827.0,3824.51,3825.04,1613940.0
1753965300,3825.39,3826.88,3823.0,3826.88,1304340.0
1753965360,3826.88,3833.32,3826.49,3831.66,2104012.0
1753965420,3831.78,3831.79,3826.02,3828.79,1752978.0
1753965480,3828.8,3831.29,3827.36,3831.29,522076.0
1753965540,3831.29,3832.39,3829.72,3831.53,948282.0
1753965600,3831.53,3835.0,3829.8,3829.81,834720.0
1753965660,3829.81,3830.14,3827.16,3829.67,834922.0
1753965720,3829.29,3830.79,3826.0,3826.0,1087036.0
1753965780,3826.0,3826.89,3825.06,3825.06,1778452.0
1753965840,3825.07,3826.79,3825.06,3825.28,1657652.0
1753965900,3825.27,3828.0,3824.6,3824.74,2266794.0
1753965960,3824.9,3829.92,3821.47,3829.31,3629090.0
1753966020,3829.3,3829.3,3827.07,3828.32,981586.0
1753966080,3828.07,3828.99,3827.06,3828.61,852416.0
1753966140,3828.6,3831.48,3828.6,3831.15,2350776.0
1753966200,3831.14,3833.09,3830.15,3832.32,2316120.0
1753966260,3832.32,3832.68,3830.65,3832.11,1024650.0
1753966320,3832.11,3833.2,3831.67,3832.68,1649670.0
1753966380,3832.68,3833.21,3831.27,3831.53,1734916.0
1753966440,3831.53,3831.53,3828.88,3829.7,708848.0
1753966500,3829.69,3831.04,3828.18,3828.92,535322.0
1753966560,3828.93,3831.1,3828.92,3830.68,1173976.0
1753966620,3830.68,3833.36,3830.68,3833.1,2600674.0
1753966680,3832.9,3836.38,3831.5,3835.32,2634410.0
1753966740,3835.32,3835.71,3833.0,3833.01,864606.0
1753966800,3833.0,3833.55,3830.0,3830.01,1194680.0
1753966860,3830.01,3830.01,3828.0,3828.01,903592.0
1753966920,3828.0,3829.66,3826.11,3826.11,1016308.0
1753966980,3826.11,3826.37,3824.0,3824.13,1465152.0
1753967040,3824.13,3824.27,3821.6,3821.6,2335820.0
1753967100,3821.42,3821.58,3819.02,3819.56,4281662.0
1753967160,3819.59,3820.34,3816.88,3819.03,3645584.0
1753967220,3818.81,3820.36,3818.28,3819.26,2851904.0
1753967280,3819.26,3821.77,3815.01,3815.24,4274470.0
1753967340,3815.24,3816.29,3811.77,3815.5,8766818.0
1753967400,3815.5,3817.13,3813.05,3813.05,2981306.0
1753967460,3813.06,3814.99,3812.0,3812.01,1791434.0
1753967520,3812.01,3814.4,3811.9,3812.52,2128906.0
1753967580,3812.52,3813.33,3807.5,3807.51,6101492.0
1753967640,3807.54,3808.35,3804.65,3806.63,6045562.0
1753967700,3806.55,3806.81,3800.47,3800.96,8895080.0
1753967760,3800.96,3801.08,3790.2,3793.23,16375754.0
1753967820,3793.99,3802.0,3793.99,3799.01,8101484.0
1753967880,3799.0,3801.87,3798.76,3801.0,3560024.0
1753967940,3801.0,3810.0,3801.0,3809.94,5783950.0
1753968000,3809.93,3814.86,3806.71,3813.13,10390178.0
1753968060,3813.13,3813.13,3806.77,3806.77,3072268.0
1753968120,3806.77,3808.13,3803.55,3803.56,2766884.0
1753968180,3804.24,3806.89,3803.05,3803.05,2489950.0
1753968240,3802.83,3803.05,3799.47,3799.47,2240290.0
1753968300,3799.48,3800.87,3799.08,3799.32,1724102.0
1753968360,3799.48,3801.92,3799.08,3799.33,2043304.0
1753968420,3799.33,3800.47,3797.34,3798.96,2324636.0
1753968480,3798.97,3801.12,3797.34,3800.91,1707360.0
1753968540,3800.91,3801.75,3799.49,3799.49,1135322.0
1753968600,3799.49,3800.1,3792.44,3796.57,4042860.0
1753968660,3796.02,3799.3,3794.95,3799.26,3911768.0
1753968720,3798.94,3798.94,3795.45,3796.26,2588816.0
1753968780,3796.01,3797.08,3793.26,3794.03,2365284.0
1753968840,3794.35,3796.73,3786.54,3786.54,7284246.0
1753968900,3786.54,3790.19,3784.58,3785.07,6441984.0
1753968960,3785.63,3794.83,3785.61,3794.83,3683836.0
1753969020,3794.83,3794.83,3790.09,3792.74,3681042.0
1753969080,3792.74,3801.51,3790.44,3801.43,3989402.0
1753969140,3801.95,3808.56,3800.84,3805.87,7382544.0
1753969200,3805.87,3808.88,3800.08,3808.81,6053918.0
1753969260,3808.33,3810.63,3806.0,3807.52,4687358.0
1753969320,3807.78,3810.47,3804.36,3807.99,4198878.0
1753969380,3807.83,3807.83,3793.13,3793.13,4190264.0
1753969440,3794.18,3799.88,3794.01,3797.57,2580746.0
1753969500,3797.5,3800.45,3793.98,3796.33,3705774.0
1753969560,3796.32,3801.76,3793.11,3800.86,2145830.0
1753969620,3800.76,3805.41,3800.4,3805.4,5568064.0
1753969680,3805.41,3806.56,3802.11,3802.52,2969746.0
1753969740,3803.1,3803.79,3799.61,3799.61,2635434.0
1753969800,3799.72,3802.81,3797.09,3799.42,3212330.0
1753969860,3799.42,3800.86,3798.6,3799.45,1480926.0
1753969920,3799.46,3807.45,3799.0,3807.44,2145734.0
1753969980,3807.5,3812.26,3806.23,3810.91,5292590.0
1753970040,3810.71,3811.29,3808.68,3810.99,2339000.0
1753970100,3811.06,3811.06,3806.46,3809.25,3059168.0
1753970160,3809.55,3810.26,3807.29,3809.56,1918804.0
1753970220,3809.57,3809.94,3803.0,3804.89,1951048.0
1753970280,3805.29,3807.74,3804.32,3805.76,1086166.0
1753970340,3805.77,3808.0,3805.22,3805.53,1197404.0
1753970400,3805.32,3811.26,3805.32,3810.86,2979502.0
1753970460,3811.16,3812.99,3810.17,3811.2,2758128.0
1753970520,3811.19,3812.83,3804.28,3804.28,4849172.0
1753970580,3804.28,3809.61,3804.28,3805.0,2557670.0
1753970640,3805.0,3806.26,3800.0,3801.56,5161320.0
1753970700,3801.57,3802.49,3798.67,3798.67,2394272.0
1753970760,3798.67,3802.09,3797.44,3801.81,1780182.0
1753970820,3801.8,3802.45,3799.49,3801.69,1094120.0
1753970880,3801.39,3802.38,3798.78,3798.78,1272046.0
1753970940,3798.31,3800.6,3796.81,3797.51,2998486.0
1753971000,3797.51,3801.44,3797.29,3799.01,1491332.0
1753971060,3798.86,3800.17,3790.96,3790.96,2527724.0
1753971120,3790.97,3794.74,3787.99,3794.35,3394318.0
1753971180,3793.81,3797.39,3793.33,3796.38,1898570.0
1753971240,3796.01,3796.1,3790.38,3793.99,2004300.0
1753971300,3793.38,3793.54,3785.0,3790.83,7124282.0
1753971360,3790.63,3791.04,3784.81,3785.8,2926644.0
1753971420,3785.8,3786.46,3780.96,3780.96,5211578.0
1753971480,3781.12,3790.48,3778.41,3790.08,8647290.0
1753971540,3790.08,3790.66,3786.28,3786.75,1953572.0
1753971600,3787.12,3789.75,3782.36,3782.36,2635260.0
1753971660,3782.36,3782.36,3777.6,3779.94,4258930.0
1753971720,3780.01,3780.01,3767.26,3771.82,14556292.0
1753971780,3772.0,3775.69,3771.83,3775.32,5377222.0
1753971840,3775.48,3779.42,3773.61,3777.69,3360762.0
1753971900,3778.11,3778.39,3770.32,3770.32,2054494.0
1753971960,3770.33,3770.34,3762.3,3766.0,8295176.0
1753972020,3765.23,3769.46,3765.04,3769.06,4480830.0
1753972080,3769.19,3775.47,3769.19,3773.25,4102204.0
1753972140,3773.24,3774.64,3771.12,3772.86,3053372.0
1753972200,3772.21,3774.64,3770.0,3774.64,4668298.0
1753972260,3774.99,3778.6,3772.65,3773.13,2591614.0
1753972320,3772.87,3775.32,3772.69,3773.53,1456810.0
1753972380,3773.53,3774.34,3768.03,3768.65,3012302.0
1753972440,3768.65,3776.68,3768.65,3776.2,1419882.0
1753972500,3775.97,3784.39,3774.69,3784.39,3802024.0
1753972560,3784.38,3786.19,3780.11,3780.11,7079174.0
1753972620,3780.35,3781.05,3775.23,3776.29,3957142.0
1753972680,3776.31,3779.44,3775.83,3776.45,1798444.0
1753972740,3776.45,3777.34,3775.38,3777.32,1608182.0
1753972800,3777.32,3778.0,3773.45,3775.32,1911970.0
1753972860,3775.01,3778.72,3773.38,3777.84,1744914.0
1753972920,3777.77,3777.77,3767.79,3769.99,2726612.0
1753972980,3770.06,3774.85,3769.3,3774.85,1308972.0
1753973040,3774.86,3776.64,3771.76,3771.76,3241570.0
1753973100,3771.76,3774.7,3767.1,3767.11,2594446.0
1753973160,3766.93,3768.99,3766.11,3768.81,2395224.0
1753973220,3768.55,3773.17,3768.34,3773.01,1560322.0
1753973280,3773.59,3780.0,3773.34,3780.0,2467482.0
1753973340,3779.77,3779.82,3776.85,3778.96,1937706.0
1753973400,3778.96,3780.75,3770.15,3770.15,2411110.0
1753973460,3770.78,3774.3,3770.0,3771.32,2654642.0
1753973520,3771.32,3773.32,3767.29,3773.32,2365338.0
1753973580,3773.32,3774.92,3771.41,3773.19,851638.0
1753973640,3773.19,3779.22,3773.19,3778.27,1534732.0
1753973700,3778.28,3778.28,3773.79,3775.9,1272612.0
1753973760,3775.9,3775.9,3772.72,3772.72,670116.0
1753973820,3772.72,3776.0,3772.64,3774.52,763948.0
1753973880,3774.4,3774.4,3768.37,3768.37,1086094.0
1753973940,3768.37,3769.84,3766.15,3766.6,2979976.0
1753974000,3766.6,3771.56,3766.43,3770.33,3538508.0
1753974060,3770.32,3775.59,3770.03,3773.9,1508460.0
1753974120,3773.96,3774.57,3771.68,3773.6,1761212.0
1753974180,3773.61,3776.0,3772.59,3776.0,1253618.0
1753974240,3776.0,3776.68,3772.0,3772.0,1136208.0
1753974300,3772.0,3773.17,3768.33,3772.11,1935588.0
1753974360,3772.12,3774.88,3771.26,3771.27,1051350.0
1753974420,3771.26,3774.23,3770.02,3772.9,676080.0
1753974480,3772.9,3774.0,3771.07,3771.84,716222.0
1753974540,3771.09,3771.09,3767.31,3767.54,1907094.0
1753974600,3767.54,3768.8,3762.01,3762.01,4029898.0
1753974660,3762.01,3765.47,3760.4,3764.99,4795360.0
1753974720,3765.07,3772.51,3765.07,3770.83,2111516.0
1753974780,3770.83,3776.37,3770.28,3774.9,2968794.0
1753974840,3774.9,3777.8,3772.81,3772.81,2072584.0
1753974900,3772.33,3775.28,3772.0,3775.19,1286120.0
1753974960,3775.19,3779.72,3774.06,3778.46,2236384.0
1753975020,3778.59,3783.75,3778.58,3783.04,3526168.0
1753975080,3782.97,3786.22,3781.0,3785.9,3570458.0
1753975140,3784.7,3784.7,3780.76,3781.2,2001156.0
1753975200,3781.2,3783.55,3780.69,3783.54,3154160.0
1753975260,3783.54,3783.55,3778.14,3779.54,1399516.0
1753975320,3779.7,3781.32,3777.33,3780.94,1664224.0
1753975380,3780.93,3782.43,3777.07,3777.07,2338166.0
1753975440,3777.08,3784.59,3777.08,3780.5,1842588.0
1753975500,3780.5,3780.56,3777.29,3780.3,1848854.0
1753975560,3780.29,3783.57,3779.76,3783.56,1036492.0
1753975620,3783.99,3784.0,3780.7,3781.61,771342.0
1753975680,3781.8,3784.82,3781.8,3782.0,1249258.0
1753975740,3782.01,3784.48,3781.45,3781.45,1148880.0
1753975800,3781.25,3789.38,3780.74,3789.37,2978304.0
1753975860,3789.98,3792.53,3788.49,3792.44,6400030.0
1753975920,3792.43,3793.66,3789.57,3793.66,2554294.0
1753975980,3793.21,3795.41,3792.76,3793.54,3458864.0
1753976040,3793.55,3793.55,3785.91,3789.53,3154300.0
1753976100,3789.53,3790.79,3787.32,3788.65,2468808.0
1753976160,3788.12,3791.2,3788.02,3789.51,1407862.0
1753976220,3789.94,3793.81,3789.94,3793.81,1289320.0
1753976280,3793.49,3794.87,3792.0,3792.9,1909546.0
1753976340,3792.84,3794.26,3792.01,3794.26,1442702.0
1753976400,3794.36,3794.5,3789.86,3790.17,2575804.0
1753976460,3790.17,3791.05,3789.26,3791.04,1920624.0
1753976520,3791.05,3791.05,3789.07,3789.07,1047432.0
1753976580,3789.07,3793.74,3789.07,3793.74,879322.0
1753976640,3793.73,3794.45,3791.1,3791.99,661156.0
1753976700,3791.58,3793.66,3791.0,3793.65,1182560.0
1753976760,3793.59,3794.56,3790.81,3794.55,1309446.0
1753976820,3794.55,3795.0,3789.81,3789.81,1346228.0
1753976880,3789.63,3790.99,3786.05,3786.18,1286110.0
1753976940,3786.71,3787.88,3777.26,3777.26,3607174.0
1753977000,3777.58,3781.9,3775.5,3781.9,3297024.0
1753977060,3781.9,3784.71,3781.8,3782.99,2844330.0
1753977120,3783.0,3785.28,3781.62,3785.28,1559322.0
1753977180,3785.28,3787.65,3783.63,3785.99,911608.0
1753977240,3785.99,3786.95,3784.06,3785.04,789734.0
1753977300,3785.04,3787.46,3784.07,3786.21,440198.0
1753977360,3786.22,3786.51,3782.05,3784.35,1165964.0
1753977420,3784.35,3784.35,3782.07,3784.04,617000.0
1753977480,3784.03,3785.96,3782.62,3785.96,1343358.0
1753977540,3785.95,3786.94,3784.93,3786.01,888260.0
1753977600,3786.01,3787.27,3784.13,3787.27,1894026.0
1753977660,3787.27,3788.47,3785.79,3786.45,1485186.0
1753977720,3786.46,3788.26,3786.0,3787.82,1055036.0
1753977780,3787.82,3790.58,3787.6,3790.58,1086264.0
1753977840,3790.62,3790.66,3787.56,3788.97,908012.0
1753977900,3788.97,3789.56,3785.8,3788.8,1241832.0
1753977960,3788.79,3791.61,3788.07,3789.74,907488.0
1753978020,3790.23,3790.23,3787.77,3788.76,607460.0
1753978080,3788.83,3792.62,3788.62,3788.69,1153882.0
1753978140,3788.69,3789.73,3781.34,3781.6,1788316.0
1753978200,3781.49,3784.79,3780.5,3780.51,1623856.0
1753978260,3780.45,3785.78,3779.51,3785.08,1178022.0
1753978320,3785.09,3788.99,3784.11,3788.99,656366.0
1753978380,3789.43,3791.43,3788.26,3790.17,1085716.0
1753978440,3790.17,3790.17,3786.01,3790.0,815532.0
1753978500,3790.0,3796.13,3789.5,3796.13,2603742.0
1753978560,3795.58,3801.42,3795.21,3795.21,6622090.0
1753978620,3795.24,3798.67,3793.92,3796.74,1456082.0
1753978680,3797.55,3798.0,3794.05,3795.37,1804704.0
1753978740,3795.34,3796.9,3792.15,3793.68,1153146.0
1753978800,3793.55,3793.55,3788.64,3788.64,1847240.0
1753978860,3788.64,3792.59,3788.64,3791.45,1005962.0
1753978920,3791.46,3793.77,3791.01,3793.76,852586.0
1753978980,3793.86,3793.86,3790.19,3790.87,754694.0
1753979040,3790.88,3791.04,3786.26,3787.41,910434.0
1753979100,3787.87,3788.0,3783.6,3783.76,1075586.0
1753979160,3783.51,3787.54,3783.51,3787.53,847648.0
1753979220,3787.05,3789.63,3787.05,3788.85,758590.0
1753979280,3789.3,3794.9,3789.3,3794.67,1755694.0
1753979340,3794.68,3795.49,3792.0,3792.01,1071106.0
1753979400,3792.99,3798.41,3792.65,3796.8,1795528.0
1753979460,3796.8,3801.47,3796.33,3801.47,2615934.0
1753979520,3801.46,3802.77,3800.37,3802.77,1972156.0
1753979580,3803.26,3803.65,3797.6,3799.87,2753394.0
1753979640,3799.87,3801.86,3799.05,3800.12,1474432.0
1753979700,3800.12,3807.01,3800.12,3806.76,4348600.0
1753979760,3806.76,3810.64,3806.64,3810.47,4895050.0
1753979820,3810.23,3814.98,3809.71,3814.13,4757536.0
1753979880,3814.12,3814.86,3810.22,3812.0,3972604.0
1753979940,3811.67,3815.91,3811.54,3814.63,5008766.0
1753980000,3814.53,3815.23,3809.34,3811.67,3128304.0
1753980060,3811.42,3813.01,3805.52,3812.62,3385426.0
1753980120,3812.63,3816.75,3812.53,3812.53,2312414.0
1753980180,3812.54,3812.67,3809.33,3809.51,1149636.0
1753980240,3809.51,3810.47,3807.47,3807.8,1278764.0
1753980300,3808.24,3810.56,3802.59,3802.59,1881966.0
1753980360,3802.45,3803.98,3795.33,3796.36,4763498.0
1753980420,3796.63,3798.64,3796.17,3797.04,2705524.0
1753980480,3797.04,3798.04,3794.25,3794.68,1895446.0
1753980540,3794.67,3795.67,3790.68,3795.66,2876130.0
1753980600,3795.67,3799.02,3795.66,3798.36,1708394.0
1753980660,3798.35,3798.53,3795.0,3795.67,557066.0
1753980720,3795.67,3802.46,3795.67,3799.18,1889248.0
1753980780,3799.34,3803.99,3799.34,3803.01,991510.0
1753980840,3803.01,3807.5,3803.01,3806.9,1053414.0
1753980900,3806.9,3806.9,3804.0,3804.23,610906.0
1753980960,3804.0,3804.0,3800.47,3800.47,823036.0
1753981020,3800.47,3802.02,3799.37,3800.25,588980.0
1753981080,3800.37,3801.36,3799.46,3801.08,485346.0
1753981140,3801.07,3802.59,3800.01,3801.93,393642.0
1753981200,3801.93,3802.89,3795.07,3795.08,1313416.0
1753981260,3795.07,3795.46,3791.21,3794.49,1851754.0
1753981320,3794.49,3795.0,3785.0,3787.15,4680416.0
1753981380,3787.26,3789.5,3782.66,3782.66,2939946.0
1753981440,3782.67,3786.6,3781.79,3784.71,3152278.0
1753981500,3784.71,3791.65,3784.71,3791.65,3128714.0
1753981560,3791.42,3792.46,3788.41,3792.45,1161246.0
1753981620,3792.46,3793.7,3790.01,3790.38,1262322.0
1753981680,3790.63,3791.71,3787.99,3788.81,706668.0
1753981740,3788.82,3791.58,3787.27,3791.33,695440.0
1753981800,3791.33,3796.59,3790.94,3793.32,1575816.0
1753981860,3793.32,3794.35,3791.1,3793.81,962238.0
1753981920,3793.5,3794.31,3792.03,3793.58,492106.0
1753981980,3793.28,3793.28,3788.1,3788.11,658196.0
1753982040,3788.1,3790.52,3788.1,3789.76,560284.0
1753982100,3789.75,3790.76,3785.2,3785.2,1535252.0
1753982160,3785.07,3792.45,3782.54,3792.45,1503778.0
1753982220,3792.44,3800.5,3791.99,3795.35,3255164.0
1753982280,3795.35,3795.35,3786.65,3787.12,1086138.0
1753982340,3787.12,3788.54,3783.36,3785.62,1601894.0
1753982400,3785.62,3788.0,3784.12,3786.58,1055864.0
1753982460,3786.58,3787.13,3776.8,3777.18,3118836.0
1753982520,3777.24,3783.22,3775.66,3782.55,2703604.0
1753982580,3782.72,3786.89,3781.73,3786.65,980518.0
1753982640,3786.54,3786.54,3782.85,3784.22,793826.0
1753982700,3784.22,3784.44,3777.13,3777.13,2371674.0
1753982760,3777.13,3780.8,3772.25,3780.21,4727930.0
1753982820,3780.68,3781.78,3775.61,3780.05,1704324.0
1753982880,3780.05,3780.05,3771.03,3772.89,3120908.0
1753982940,3772.83,3777.9,3772.76,3777.62,1399850.0
1753983000,3777.68,3778.92,3775.42,3775.42,1494316.0
1753983060,3775.4,3780.5,3775.4,3780.5,1326830.0
1753983120,3780.25,3780.72,3773.3,3775.56,1718410.0
1753983180,3775.46,3778.89,3775.35,3777.37,1069924.0
1753983240,3777.82,3784.0,3777.37,3783.37,1060020.0
1753983300,3783.47,3787.32,3783.37,3785.59,1761150.0
1753983360,3785.8,3790.28,3784.0,3790.25,1403018.0
1753983420,3790.25,3790.6,3786.12,3787.81,1369990.0
1753983480,3788.05,3788.3,3784.86,3784.86,704382.0
1753983540,3784.86,3788.21,3784.86,3786.43,795132.0
1753983600,3786.44,3787.05,3782.68,3783.18,999480.0
1753983660,3783.18,3786.46,3783.18,3786.45,459010.0
1753983720,3786.46,3787.68,3782.66,3782.96,995580.0
1753983780,3783.2,3783.84,3777.41,3777.42,1295524.0
1753983840,3778.15,3786.39,3778.15,3786.19,965398.0
1753983900,3786.2,3790.98,3786.19,3788.01,1308794.0
1753983960,3788.01,3789.19,3786.0,3788.82,404306.0
1753984020,3788.81,3789.85,3780.66,3780.88,681574.0
1753984080,3781.29,3781.55,3776.33,3776.5,2594416.0
1753984140,3776.01,3776.32,3773.51,3775.3,1500692.0
1753984200,3775.3,3776.25,3771.67,3774.97,3223524.0
1753984260,3774.99,3780.28,3774.16,3774.73,2286262.0
1753984320,3774.56,3774.72,3766.0,3769.63,5712736.0
1753984380,3769.63,3775.59,3769.29,3769.42,2688376.0
1753984440,3768.44,3774.0,3768.09,3772.82,1615802.0
1753984500,3772.12,3774.62,3771.69,3772.85,912596.0
1753984560,3772.85,3777.83,3772.85,3776.02,1134242.0
1753984620,3776.02,3776.02,3771.85,3771.85,1259348.0
1753984680,3771.76,3771.76,3767.37,3768.84,1423828.0
1753984740,3769.33,3774.35,3768.61,3774.04,1573680.0
1753984800,3774.17,3777.92,3773.22,3774.24,1436980.0
1753984860,3773.76,3779.44,3773.19,3775.94,2375338.0
1753984920,3775.94,3777.89,3773.74,3776.38,1864014.0
1753984980,3776.38,3776.38,3770.63,3770.63,621574.0
1753985040,3770.63,3772.14,3766.65,3767.01,2665640.0
1753985100,3767.01,3769.4,3765.0,3765.0,4438612.0
1753985160,3765.0,3767.58,3763.67,3763.67,2011398.0
1753985220,3763.67,3766.4,3763.01,3763.81,3407720.0
1753985280,3763.93,3765.35,3756.05,3761.59,12664458.0
1753985340,3761.59,3763.1,3749.71,3753.06,11311676.0
1753985400,3753.05,3754.32,3744.03,3750.55,10375912.0
1753985460,3750.01,3750.6,3746.55,3748.33,7801312.0
1753985520,3748.91,3758.33,3748.61,3757.94,4501296.0
1753985580,3757.4,3759.78,3754.43,3754.44,1975584.0
1753985640,3754.43,3755.18,3752.74,3752.94,1627658.0
1753985700,3752.94,3753.08,3749.2,3750.91,1897742.0
1753985760,3750.51,3752.36,3747.2,3752.3,2174664.0
1753985820,3752.34,3757.8,3752.34,3757.8,2134532.0
1753985880,3757.28,3757.28,3750.99,3754.2,1954938.0
1753985940,3753.49,3758.31,3752.79,3756.53,1337020.0
1753986000,3756.89,3758.23,3754.82,3756.92,1966766.0
1753986060,3757.32,3767.59,3757.32,3765.14,6767184.0
1753986120,3764.63,3769.92,3763.9,3768.61,7660412.0
1753986180,3768.61,3774.44,3768.28,3769.6,5718472.0
1753986240,3769.32,3770.68,3766.57,3768.34,1083550.0
1753986300,3768.1,3769.82,3767.41,3769.12,948408.0
1753986360,3769.11,3773.47,3768.54,3771.73,1222756.0
1753986420,3771.56,3773.63,3770.01,3772.66,1219856.0
1753986480,3772.66,3775.13,3771.3,3773.73,1499386.0
1753986540,3774.15,3776.0,3774.0,3774.81,1508052.0
1753986600,3774.01,3777.6,3773.86,3777.6,1620660.0
1753986660,3777.6,3779.86,3777.0,3779.86,2689494.0
1753986720,3778.97,3779.86,3775.51,3775.52,1053702.0
1753986780,3775.15,3778.5,3775.14,3777.88,814118.0
1753986840,3777.82,3778.7,3776.4,3777.78,939984.0
1753986900,3777.78,3782.0,3776.23,3781.99,1557066.0
1753986960,3781.99,3785.0,3781.96,3784.5,2581578.0
1753987020,3784.5,3785.0,3782.89,3783.1,1376288.0
1753987080,3783.11,3784.0,3781.27,3782.77,1055584.0
1753987140,3782.77,3783.05,3779.72,3780.73,908892.0
1753987200,3780.73,3782.93,3779.69,3782.92,865232.0
1753987260,3782.92,3784.74,3780.51,3781.65,591090.0
1753987320,3781.65,3783.0,3780.31,3780.31,941326.0
1753987380,3780.32,3780.42,3777.2,3777.6,695088.0
1753987440,3777.6,3779.9,3776.32,3779.65,1002204.0
1753987500,3779.66,3782.85,3777.77,3782.84,447178.0
1753987560,3782.84,3785.99,3782.35,3785.99,1402826.0
1753987620,3786.0,3786.82,3783.14,3784.87,1789522.0
1753987680,3784.95,3786.97,3783.0,3784.65,1305316.0
1753987740,3784.64,3784.96,3780.87,3781.31,530286.0
1753987800,3781.31,3784.42,3781.31,3781.31,852746.0
1753987860,3781.31,3783.43,3778.21,3779.46,948120.0
1753987920,3779.59,3782.3,3779.59,3781.11,791428.0
1753987980,3781.11,3781.45,3778.21,3778.21,860510.0
1753988040,3778.0,3778.01,3774.05,3774.05,1575378.0
1753988100,3774.26,3775.54,3771.46,3775.18,1293942.0
1753988160,3775.18,3775.99,3774.23,3775.12,967984.0
1753988220,3775.11,3775.12,3768.62,3769.12,936924.0
1753988280,3769.12,3773.55,3769.12,3773.39,714076.0
1753988340,3773.01,3774.16,3772.1,3773.66,410710.0
1753988400,3773.67,3779.8,3773.67,3779.79,825486.0
1753988460,3779.8,3779.8,3777.17,3777.54,477786.0
1753988520,3776.9,3778.26,3775.47,3775.47,302776.0
1753988580,3775.47,3775.47,3771.57,3771.58,540632.0
1753988640,3771.58,3772.74,3770.0,3771.94,878064.0
1753988700,3771.85,3775.85,3771.37,3775.84,526820.0
1753988760,3775.56,3775.56,3771.16,3774.21,395130.0
1753988820,3774.21,3774.21,3769.29,3769.52,317168.0
1753988880,3769.51,3769.52,3765.0,3765.33,1690836.0
1753988940,3765.33,3768.61,3765.21,3767.66,1073796.0
1753989000,3767.66,3770.16,3766.04,3766.24,407638.0
1753989060,3766.24,3766.64,3760.4,3762.55,4033142.0
1753989120,3762.55,3763.72,3753.82,3754.21,4666926.0
1753989180,3754.2,3756.0,3750.41,3752.16,4140758.0
1753989240,3752.12,3754.82,3751.04,3753.18,1897238.0
1753989300,3753.17,3753.94,3751.25,3751.79,2136102.0
1753989360,3751.93,3752.39,3747.47,3748.01,2827284.0
1753989420,3748.01,3751.2,3748.0,3749.19,1877522.0
1753989480,3749.18,3751.99,3745.28,3750.09,3461690.0
1753989540,3750.09,3755.94,3750.09,3755.94,2306054.0
1753989600,3755.94,3762.98,3755.94,3762.71,2102186.0
1753989660,3762.71,3762.71,3753.93,3756.83,2390368.0
1753989720,3756.83,3758.73,3754.52,3755.3,711932.0
1753989780,3754.8,3756.45,3753.5,3754.69,2242598.0
1753989840,3754.69,3754.69,3749.26,3750.24,1700324.0
1753989900,3750.24,3753.99,3750.24,3752.01,1245112.0
1753989960,3752.0,3753.02,3750.44,3750.73,1873192.0
1753990020,3750.45,3754.68,3749.87,3754.68,889554.0
1753990080,3754.68,3754.68,3752.2,3753.43,1008066.0
1753990140,3753.43,3753.43,3751.47,3753.09,2226564.0
1753990200,3754.0,3756.8,3753.16,3755.69,1841328.0
1753990260,3755.3,3759.62,3755.01,3757.55,2220596.0
1753990320,3757.55,3758.82,3756.35,3756.51,1121626.0
1753990380,3756.51,3756.87,3753.86,3753.87,1198334.0
1753990440,3753.86,3754.12,3750.67,3751.21,1816756.0
1753990500,3751.21,3752.82,3745.71,3745.72,1770612.0
1753990560,3745.71,3749.73,3745.09,3748.5,2277072.0
1753990620,3748.5,3755.78,3748.17,3753.97,2522956.0
1753990680,3754.58,3754.87,3748.28,3748.69,1831584.0
1753990740,3748.43,3748.44,3745.01,3747.39,1258132.0
1753990800,3747.39,3749.52,3744.81,3747.97,1707704.0
1753990860,3747.96,3750.7,3746.47,3750.7,1485792.0
1753990920,3750.09,3754.95,3748.52,3754.86,1354682.0
1753990980,3755.19,3755.99,3749.01,3749.01,1056968.0
1753991040,3749.01,3752.0,3748.74,3750.77,1550332.0
1753991100,3750.73,3753.95,3749.8,3749.99,751786.0
1753991160,3749.8,3750.79,3747.22,3747.75,974894.0
1753991220,3747.71,3750.0,3746.35,3749.06,693896.0
1753991280,3749.06,3749.7,3740.33,3740.39,4480926.0
1753991340,3740.39,3742.71,3734.46,3737.75,10785590.0
1753991400,3737.75,3742.41,3735.6,3735.6,3999120.0
1753991460,3735.49,3736.89,3734.35,3736.09,2366598.0
1753991520,3736.49,3737.48,3733.46,3734.19,3070398.0
1753991580,3734.54,3742.8,3733.01,3742.23,3510840.0
1753991640,3742.07,3742.57,3737.85,3740.23,1285566.0
1753991700,3739.56,3739.76,3737.57,3738.97,1372238.0
1753991760,3738.92,3739.59,3733.78,3734.08,2084466.0
1753991820,3734.08,3739.42,3734.08,3739.42,1044738.0
1753991880,3739.6,3740.82,3734.03,3735.71,868208.0
1753991940,3735.2,3738.47,3734.12,3736.43,1620488.0
1753992000,3736.2,3737.8,3734.05,3737.8,2075952.0
1753992060,3737.99,3743.88,3737.99,3739.26,2819486.0
1753992120,3739.26,3747.17,3738.69,3740.66,4362890.0
1753992180,3740.26,3741.21,3733.5,3734.64,2281750.0
1753992240,3734.64,3735.63,3731.31,3733.99,2495928.0
1753992300,3733.99,3733.99,3725.95,3726.78,7354698.0
1753992360,3725.4,3728.23,3722.09,3724.56,11767020.0
1753992420,3724.56,3735.12,3724.56,3729.64,4160388.0
1753992480,3729.97,3730.77,3721.72,3722.41,6211572.0
1753992540,3722.41,3723.47,3717.46,3718.49,9083638.0
1753992600,3718.59,3721.13,3716.04,3717.05,5304536.0
1753992660,3717.06,3720.87,3716.19,3720.86,3365748.0
1753992720,3721.55,3724.73,3719.28,3724.72,3161708.0
1753992780,3724.8,3729.29,3724.6,3726.87,3155402.0
1753992840,3726.87,3726.87,3724.0,3725.17,1107318.0
1753992900,3725.58,3727.48,3723.04,3724.12,1908344.0
1753992960,3724.06,3726.06,3723.21,3723.45,1018054.0
1753993020,3723.82,3725.16,3720.07,3725.16,2050638.0
1753993080,3725.0,3730.0,3723.13,3729.99,1611522.0
1753993140,3729.99,3738.88,3729.38,3738.52,5208752.0
1753993200,3738.73,3739.43,3734.57,3736.57,3444332.0
1753993260,3736.17,3739.24,3734.8,3738.14,2597940.0
1753993320,3738.13,3739.92,3735.8,3736.72,1816122.0
1753993380,3736.69,3738.23,3732.54,3732.54,2268446.0
1753993440,3732.55,3732.55,3728.39,3729.6,1395016.0
1753993500,3729.53,3733.63,3729.53,3733.59,1144150.0
1753993560,3733.59,3733.6,3728.47,3728.47,755980.0
1753993620,3728.47,3730.15,3726.47,3728.11,1329740.0
1753993680,3728.11,3734.37,3727.62,3734.36,1613462.0
1753993740,3734.07,3737.75,3733.29,3737.38,1656834.0
1753993800,3738.0,3742.61,3737.96,3742.55,4562848.0
1753993860,3742.54,3742.89,3734.4,3738.12,1999098.0
1753993920,3737.79,3739.34,3732.41,3732.68,1707596.0
1753993980,3732.96,3734.05,3726.05,3726.05,1341282.0
1753994040,3726.05,3727.42,3721.82,3726.9,2954788.0
1753994100,3727.09,3732.8,3727.09,3732.8,1346056.0
1753994160,3732.72,3734.39,3731.53,3734.33,1023888.0
1753994220,3733.94,3734.55,3731.03,3733.86,702208.0
1753994280,3734.07,3734.07,3727.22,3727.23,1447372.0
1753994340,3727.23,3732.0,3727.0,3732.0,1362740.0
1753994400,3731.99,3735.38,3731.99,3734.18,636042.0
1753994460,3734.19,3734.19,3731.11,3731.25,695182.0
1753994520,3731.38,3734.48,3729.29,3729.29,714874.0
1753994580,3729.29,3736.39,3729.29,3736.38,1219518.0
1753994640,3736.38,3737.24,3733.01,3733.26,1323954.0
1753994700,3733.26,3734.82,3731.72,3733.45,1083084.0
1753994760,3733.45,3739.17,3733.45,3739.17,1564536.0
1753994820,3739.0,3739.17,3734.47,3734.47,860252.0
1753994880,3734.47,3738.26,3734.38,3738.26,809494.0
1753994940,3738.26,3738.68,3737.01,3738.68,372968.0
1753995000,3738.67,3739.18,3735.69,3735.75,914340.0
1753995060,3735.75,3738.45,3735.0,3737.2,456900.0
1753995120,3737.2,3737.2,3733.55,3733.56,585188.0
1753995180,3733.55,3734.83,3730.57,3730.57,887560.0
1753995240,3730.47,3733.79,3728.8,3730.87,1078206.0
1753995300,3730.87,3733.09,3730.36,3731.27,603306.0
1753995360,3731.33,3733.31,3731.33,3732.39,558932.0
1753995420,3732.39,3736.58,3732.39,3734.99,2294194.0
1753995480,3734.99,3736.0,3733.64,3736.0,887378.0
1753995540,3736.5,3736.57,3732.76,3732.93,534658.0
1753995600,3732.93,3733.71,3730.32,3733.71,1050500.0
1753995660,3733.71,3736.7,3733.71,3736.03,739632.0
1753995720,3736.03,3737.0,3735.89,3736.92,381632.0
1753995780,3736.92,3736.92,3734.16,3735.08,428976.0
1753995840,3735.08,3743.52,3735.08,3743.01,5052200.0
1753995900,3743.01,3751.56,3743.01,3750.66,11559092.0
1753995960,3750.56,3750.56,3740.57,3740.57,3402822.0
1753996020,3740.17,3743.12,3737.37,3742.07,2427446.0
1753996080,3742.07,3743.15,3740.0,3740.0,910534.0
1753996140,3739.6,3740.26,3737.31,3738.58,664174.0
1753996200,3738.58,3739.59,3737.0,3739.59,2119816.0
1753996260,3739.58,3743.13,3739.47,3739.51,1510854.0
1753996320,3739.51,3741.29,3738.56,3738.56,1119038.0
1753996380,3738.57,3740.27,3738.33,3739.36,1027060.0
1753996440,3739.36,3739.38,3736.61,3736.61,3138738.0
1753996500,3736.61,3738.39,3736.44,3737.24,531108.0
1753996560,3737.24,3740.23,3737.01,3739.84,581740.0
1753996620,3739.85,3742.23,3738.58,3738.58,811160.0
1753996680,3738.58,3740.78,3737.19,3740.77,594962.0
1753996740,3740.98,3741.9,3739.82,3739.92,677402.0
1753996800,3740.05,3742.0,3740.05,3740.47,663582.0
1753996860,3740.47,3743.45,3740.24,3742.63,467144.0
1753996920,3742.63,3742.79,3740.88,3740.9,349508.0
1753996980,3740.89,3741.76,3740.35,3741.75,1154732.0
1753997040,3741.75,3742.3,3739.3,3740.34,611474.0
1753997100,3740.43,3741.1,3739.41,3739.42,285756.0
1753997160,3739.19,3742.2,3738.55,3742.2,1386606.0
1753997220,3742.37,3743.96,3741.53,3742.83,1288762.0
1753997280,3742.83,3744.67,3742.82,3743.86,647118.0
1753997340,3743.88,3748.23,3743.88,3748.23,1450554.0
1753997400,3748.23,3748.37,3745.65,3747.75,1360566.0
1753997460,3747.99,3752.96,3747.99,3750.8,2114254.0
1753997520,3750.8,3754.29,3750.8,3754.27,2064598.0
1753997580,3754.27,3756.51,3751.0,3751.01,2001758.0
1753997640,3751.01,3752.01,3749.0,3749.62,1186714.0
1753997700,3749.61,3749.62,3746.75,3746.76,1070498.0
1753997760,3746.75,3746.76,3743.8,3743.9,802942.0
1753997820,3743.9,3747.63,3743.86,3746.42,891350.0
1753997880,3746.42,3747.48,3745.37,3745.98,382766.0
1753997940,3745.98,3745.98,3744.0,3744.01,691376.0
1753998000,3744.0,3744.42,3742.11,3742.34,761998.0
1753998060,3742.38,3743.61,3740.01,3743.61,1994620.0
1753998120,3743.61,3743.62,3743.11,3743.12,296456.0
1753998180,3743.12,3743.12,3741.9,3741.9,615188.0
1753998240,3741.9,3743.26,3741.89,3742.8,296928.0
1753998300,3742.81,3746.24,3742.8,3745.83,772866.0
1753998360,3745.83,3746.23,3743.61,3744.51,428114.0
1753998420,3744.5,3744.5,3742.72,3742.72,169588.0
1753998480,3742.72,3743.39,3741.37,3741.37,263082.0
1753998540,3741.37,3741.37,3735.13,3735.46,1844054.0
1753998600,3735.46,3735.46,3730.53,3731.66,2338358.0
1753998660,3731.66,3731.97,3731.0,3731.0,799338.0
1753998720,3731.01,3731.01,3720.97,3721.48,2753948.0
1753998780,3720.68,3725.44,3708.33,3725.17,13421846.0
1753998840,3726.89,3729.06,3723.15,3725.38,3202044.0
1753998900,3725.38,3725.4,3718.03,3719.02,1463900.0
1753998960,3718.91,3721.05,3711.39,3717.44,5982176.0
1753999020,3717.48,3717.81,3712.52,3717.51,3696838.0
1753999080,3717.51,3729.64,3715.94,3729.64,3036136.0
1753999140,3729.45,3731.95,3727.44,3729.3,2004258.0
1753999200,3729.3,3729.3,3712.37,3712.37,6023484.0
1753999260,3712.38,3721.32,3712.11,3719.1,2781204.0
1753999320,3719.57,3722.53,3715.79,3716.21,1141142.0
1753999380,3715.88,3722.69,3715.88,3721.17,1601990.0
1753999440,3721.48,3723.83,3717.54,3720.84,1330134.0
1753999500,3720.83,3721.15,3715.1,3720.51,1268576.0
1753999560,3720.42,3720.45,3711.38,3714.0,2074936.0
1753999620,3714.09,3716.17,3710.6,3715.59,1784096.0
1753999680,3715.69,3716.72,3711.35,3711.51,1929886.0
1753999740,3711.51,3716.09,3711.26,3713.65,1516826.0
1753999800,3713.65,3716.17,3712.07,3716.17,1191018.0
1753999860,3716.17,3716.17,3709.01,3712.48,1920634.0
1753999920,3712.69,3718.0,3712.69,3716.59,1808660.0
1753999980,3716.59,3716.98,3714.41,3714.41,993464.0
1754000040,3714.41,3719.0,3714.41,3718.67,762590.0
1754000100,3718.57,3721.66,3715.7,3717.55,1656902.0
1754000160,3717.59,3725.67,3717.58,3723.81,1823696.0
1754000220,3723.81,3724.02,3720.35,3720.84,1056266.0
1754000280,3720.84,3722.52,3716.66,3719.89,1024748.0
1754000340,3719.89,3721.7,3715.17,3715.22,875532.0
1754000400,3715.35,3722.22,3715.35,3720.66,1306672.0
1754000460,3720.4,3720.68,3717.82,3720.68,497988.0
1754000520,3720.68,3720.68,3717.43,3718.72,558396.0
1754000580,3718.21,3718.41,3712.3,3713.0,1319222.0
1754000640,3713.01,3716.27,3710.24,3710.3,726464.0
1754000700,3710.3,3715.09,3709.82,3713.47,1380856.0
1754000760,3713.47,3713.75,3709.86,3709.86,683352.0
1754000820,3709.67,3712.2,3707.69,3710.01,1738816.0
1754000880,3710.0,3717.05,3710.0,3717.05,1310676.0
1754000940,3716.55,3718.53,3715.64,3718.52,616114.0
1754001000,3718.53,3719.49,3711.44,3712.91,1234290.0
1754001060,3712.65,3712.65,3709.16,3710.51,926536.0
1754001120,3710.99,3714.19,3710.01,3712.09,955220.0
1754001180,3712.09,3717.0,3711.54,3716.64,646390.0
1754001240,3716.63,3717.01,3712.46,3713.5,654256.0
1754001300,3713.85,3714.07,3710.0,3712.67,822520.0
1754001360,3713.08,3713.26,3707.78,3707.78,1336046.0
1754001420,3707.78,3712.1,3707.78,3708.83,906920.0
1754001480,3708.67,3709.43,3705.21,3705.23,2077192.0
1754001540,3705.23,3707.03,3703.82,3706.71,3443446.0
1754001600,3706.71,3708.6,3702.55,3704.9,3351696.0
1754001660,3704.91,3704.91,3698.29,3700.68,4384630.0
1754001720,3701.05,3708.37,3700.77,3708.37,1890990.0
1754001780,3709.44,3710.37,3706.67,3707.1,1606890.0
1754001840,3707.11,3708.71,3706.0,3707.1,1249204.0
1754001900,3707.09,3708.3,3705.0,3705.0,1164256.0
1754001960,3704.62,3705.94,3703.37,3703.94,1157528.0
1754002020,3703.94,3704.39,3700.87,3700.88,2027418.0
1754002080,3700.88,3702.6,3700.56,3701.0,1006658.0
1754002140,3700.95,3703.99,3700.68,3703.55,774232.0
1754002200,3703.55,3707.91,3703.55,3707.91,1670496.0
1754002260,3707.91,3708.69,3705.6,3706.52,553046.0
1754002320,3706.49,3706.69,3704.62,3704.9,458210.0
1754002380,3704.9,3712.31,3704.89,3712.31,828492.0
1754002440,3712.31,3714.75,3709.36,3709.49,1587506.0
1754002500,3709.5,3711.51,3707.83,3709.34,729796.0
1754002560,3709.11,3709.85,3706.93,3709.85,551792.0
1754002620,3709.84,3710.5,3708.02,3709.62,780294.0
1754002680,3709.62,3714.37,3709.32,3714.37,1971884.0
1754002740,3714.06,3714.06,3707.49,3707.49,1631814.0
1754002800,3707.5,3713.99,3707.0,3713.79,1903848.0
1754002860,3713.51,3714.39,3710.03,3713.48,1203258.0
1754002920,3713.48,3719.48,3713.04,3719.45,1573026.0
1754002980,3719.45,3721.99,3718.16,3721.98,3249650.0
1754003040,3721.98,3722.72,3716.01,3716.09,1616066.0
1754003100,3716.33,3719.36,3715.02,3718.66,1482112.0
1754003160,3718.65,3719.5,3714.26,3717.99,1747160.0
1754003220,3717.99,3722.99,3717.99,3722.99,678406.0
1754003280,3722.99,3723.22,3718.37,3720.21,851540.0
1754003340,3720.38,3721.3,3714.28,3714.28,929802.0
1754003400,3714.29,3719.29,3714.28,3719.28,732472.0
1754003460,3719.29,3722.38,3719.29,3720.48,915658.0
1754003520,3720.46,3722.99,3720.3,3722.9,634442.0
1754003580,3722.69,3727.51,3722.04,3725.63,2988946.0
1754003640,3725.64,3725.64,3722.66,3724.88,3101758.0
1754003700,3724.88,3724.88,3720.37,3721.56,1053420.0
1754003760,3721.74,3722.87,3717.7,3717.96,590768.0
1754003820,3717.96,3722.22,3717.96,3720.55,541862.0
1754003880,3720.55,3720.55,3715.85,3715.85,500952.0
1754003940,3715.85,3716.39,3712.88,3714.77,891362.0
1754004000,3714.78,3719.7,3714.54,3716.34,919758.0
1754004060,3716.34,3720.48,3716.34,3719.48,927670.0
1754004120,3719.49,3719.49,3716.26,3718.15,478166.0
1754004180,3718.15,3721.6,3718.15,3718.5,957644.0
1754004240,3718.81,3718.81,3714.87,3715.05,604064.0
1754004300,3714.88,3716.6,3713.26,3715.91,519866.0
1754004360,3716.51,3716.71,3711.16,3712.23,1648284.0
1754004420,3712.28,3714.03,3711.29,3713.12,873956.0
1754004480,3712.79,3714.79,3711.3,3711.5,1132728.0
1754004540,3711.49,3711.7,3706.42,3706.75,1587660.0
1754004600,3706.75,3707.79,3704.26,3705.03,1184152.0
1754004660,3705.03,3705.82,3702.11,3704.28,1761292.0
1754004720,3704.28,3705.78,3688.36,3691.91,14495792.0
1754004780,3691.11,3698.97,3688.01,3696.0,12480860.0
1754004840,3696.0,3701.48,3695.16,3697.7,3294242.0
1754004900,3698.33,3700.24,3695.91,3697.41,1690670.0
1754004960,3697.42,3698.75,3695.73,3697.95,1566286.0
1754005020,3697.95,3699.33,3692.09,3692.3,1848248.0
1754005080,3692.1,3695.62,3690.17,3694.89,3145446.0
1754005140,3694.42,3698.93,3694.01,3694.01,1392408.0
1754005200,3693.95,3695.14,3687.35,3688.21,2416160.0
1754005260,3687.42,3688.1,3682.55,3685.48,7516878.0
1754005320,3685.07,3689.72,3685.07,3687.6,3146878.0
1754005380,3687.2,3696.24,3687.2,3696.24,3218192.0
1754005440,3696.24,3697.15,3693.29,3694.11,1966316.0
1754005500,3694.1,3699.11,3694.1,3699.11,2652000.0
1754005560,3699.11,3699.12,3687.86,3689.98,2529300.0
1754005620,3689.98,3693.93,3689.98,3693.19,1247406.0
1754005680,3693.19,3698.33,3693.1,3697.43,1049718.0
1754005740,3697.43,3698.16,3695.58,3698.16,802126.0
1754005800,3698.41,3698.9,3693.86,3694.34,847282.0
1754005860,3695.08,3697.3,3692.01,3692.01,901310.0
1754005920,3691.81,3692.24,3686.72,3690.17,1929744.0
1754005980,3690.16,3696.87,3688.84,3696.87,1803482.0
1754006040,3696.81,3696.81,3692.32,3693.52,1046936.0
1754006100,3693.41,3696.45,3692.44,3696.45,657558.0
1754006160,3696.97,3700.0,3696.08,3698.48,1244118.0
1754006220,3698.48,3699.52,3696.28,3697.3,1250306.0
1754006280,3697.29,3698.27,3692.48,3692.65,1313580.0
1754006340,3692.56,3696.89,3692.56,3696.58,1067740.0
1754006400,3696.58,3697.2,3693.65,3693.65,1136716.0
1754006460,3693.86,3694.81,3689.51,3689.51,1725146.0
1754006520,3689.51,3694.7,3689.02,3694.7,2689534.0
1754006580,3694.7,3695.0,3692.5,3692.93,1459222.0
1754006640,3692.93,3694.1,3687.85,3688.03,1386960.0
1754006700,3688.03,3691.82,3688.03,3690.66,1477610.0
1754006760,3690.67,3692.38,3690.12,3692.18,1497120.0
1754006820,3692.18,3693.43,3690.64,3692.11,1240758.0
1754006880,3691.97,3692.54,3688.32,3691.25,875950.0
1754006940,3691.25,3692.86,3684.0,3684.0,1589088.0
1754007000,3684.01,3686.21,3680.0,3681.59,5877922.0
1754007060,3681.59,3682.07,3669.99,3674.6,11881852.0
1754007120,3674.49,3675.35,3660.62,3662.84,23300128.0
1754007180,3662.84,3664.11,3655.68,3658.71,11480816.0
1754007240,3658.49,3661.08,3656.74,3656.89,5810944.0
1754007300,3657.07,3662.19,3656.12,3659.36,6928478.0
1754007360,3659.07,3665.52,3657.74,3664.99,3885216.0
1754007420,3665.21,3673.31,3664.99,3671.88,5155540.0
1754007480,3671.87,3680.78,3671.72,3680.78,4037212.0
1754007540,3680.17,3691.17,3679.34,3690.01,8363374.0
1754007600,3690.0,3694.21,3689.2,3690.76,5238846.0
1754007660,3690.48,3696.95,3688.76,3696.95,5768548.0
1754007720,3696.95,3697.56,3695.0,3695.0,3321778.0
1754007780,3694.64,3696.43,3690.71,3690.72,4027490.0
1754007840,3690.72,3696.45,3690.21,3695.6,4579772.0
1754007900,3695.58,3695.6,3688.36,3690.88,2404820.0
1754007960,3690.88,3692.11,3688.61,3688.65,1214176.0
1754008020,3688.65,3688.65,3684.34,3684.91,4759082.0
1754008080,3684.9,3688.78,3682.67,3688.05,2221732.0
1754008140,3688.69,3693.91,3688.69,3688.95,1558778.0
1754008200,3688.72,3690.47,3687.12,3689.42,1477384.0
1754008260,3689.41,3690.07,3685.39,3686.5,838598.0
1754008320,3686.15,3687.58,3682.16,3683.01,1478430.0
1754008380,3683.0,3685.05,3674.48,3675.61,3727608.0
1754008440,3675.6,3677.03,3674.12,3674.83,2421088.0
1754008500,3674.82,3676.0,3672.4,3674.37,2535144.0
1754008560,3674.37,3679.97,3674.36,3677.19,2056482.0
1754008620,3677.2,3683.64,3677.2,3683.36,2119462.0
1754008680,3683.35,3684.83,3681.04,3682.21,1321534.0
1754008740,3682.2,3687.58,3682.09,3687.58,1430164.0
1754008800,3687.99,3688.16,3683.4,3685.68,1670106.0
1754008860,3685.69,3686.97,3677.13,3677.13,1488518.0
1754008920,3677.4,3682.34,3676.38,3678.51,1203578.0
1754008980,3678.51,3679.55,3668.0,3668.0,5135672.0
1754009040,3668.01,3670.58,3667.52,3667.53,4802448.0
1754009100,3667.53,3669.22,3664.01,3664.01,5576656.0
1754009160,3664.01,3664.01,3653.34,3655.78,12292416.0
1754009220,3655.75,3658.48,3654.48,3655.11,3358418.0
1754009280,3655.2,3656.63,3652.0,3654.73,3626048.0
1754009340,3654.74,3657.92,3651.03,3651.16,4841168.0
1754009400,3651.18,3651.18,3632.57,3635.72,25998672.0
1754009460,3635.71,3637.29,3615.0,3624.96,26111598.0
1754009520,3624.19,3629.24,3619.7,3624.98,11832888.0
1754009580,3625.24,3640.8,3625.24,3640.8,10645116.0
1754009640,3641.03,3661.48,3641.03,3658.72,11899110.0
1754009700,3658.44,3667.69,3658.44,3661.41,14303192.0
1754009760,3661.65,3674.4,3661.65,3674.4,8033898.0
1754009820,3674.26,3676.86,3669.81,3676.43,4683252.0
1754009880,3676.5,3685.72,3676.31,3683.84,8866126.0
1754009940,3683.83,3685.45,3680.01,3680.01,3557732.0
1754010000,3680.01,3683.99,3675.36,3683.38,6304472.0
1754010060,3683.38,3684.76,3681.22,3683.46,2663586.0
1754010120,3683.07,3693.94,3683.07,3689.57,5911216.0
1754010180,3689.57,3690.73,3685.32,3685.58,4017898.0
1754010240,3685.39,3687.39,3676.87,3676.87,4480080.0
1754010300,3677.72,3678.53,3671.1,3678.53,5146810.0
1754010360,3678.07,3682.45,3674.54,3674.63,2293116.0
1754010420,3673.49,3675.44,3669.64,3672.14,3064846.0
1754010480,3671.8,3671.8,3661.78,3667.37,7192620.0
1754010540,3667.47,3671.84,3666.42,3667.02,4645450.0
1754010600,3666.67,3666.67,3659.11,3665.47,4179242.0
1754010660,3665.03,3665.17,3655.57,3658.05,9018676.0
1754010720,3658.24,3663.28,3657.61,3662.01,2939442.0
1754010780,3662.19,3663.28,3658.32,3658.54,2098070.0
1754010840,3658.54,3660.61,3650.61,3655.15,3640334.0
1754010900,3655.15,3663.81,3654.91,3662.22,3290186.0
1754010960,3662.21,3667.69,3660.45,3662.02,3040486.0
1754011020,3661.77,3663.33,3655.55,3656.66,1935244.0
1754011080,3657.25,3659.08,3651.84,3654.92,3543576.0
1754011140,3655.08,3664.19,3655.08,3658.65,1950646.0
1754011200,3659.21,3675.31,3659.21,3674.5,5252948.0
1754011260,3674.06,3674.07,3666.75,3671.35,2488656.0
1754011320,3670.96,3670.96,3664.55,3668.44,1861090.0
1754011380,3668.44,3671.85,3664.01,3667.32,1571908.0
1754011440,3667.32,3680.0,3667.32,3679.97,7327970.0
1754011500,3680.0,3687.76,3678.8,3686.71,6069128.0
1754011560,3686.35,3688.52,3681.23,3686.89,5743860.0
1754011620,3687.23,3691.36,3686.47,3688.04,6462250.0
1754011680,3688.03,3690.99,3686.96,3687.53,2390794.0
1754011740,3687.53,3687.59,3680.25,3681.49,2385610.0
1754011800,3681.25,3683.26,3674.64,3674.9,2685820.0
1754011860,3674.9,3679.74,3669.45,3678.64,3443134.0
1754011920,3678.64,3680.83,3675.63,3675.64,1655304.0
1754011980,3675.64,3678.0,3673.45,3676.75,1428262.0
1754012040,3676.75,3681.65,3676.75,3680.68,1735918.0
1754012100,3680.69,3686.07,3680.46,3686.06,1201522.0
1754012160,3686.29,3694.87,3686.29,3693.79,5133358.0
1754012220,3693.52,3693.71,3691.27,3691.27,1803768.0
1754012280,3689.91,3690.51,3686.62,3690.16,2475622.0
1754012340,3690.16,3690.5,3681.67,3684.15,1755372.0
1754012400,3684.15,3688.58,3684.05,3684.9,863194.0
1754012460,3684.71,3687.55,3681.8,3687.3,1163284.0
1754012520,3687.3,3691.99,3687.01,3691.99,1867732.0
1754012580,3691.99,3692.0,3686.63,3690.17,1440954.0
1754012640,3690.18,3692.27,3690.17,3690.37,2315822.0
1754012700,3690.37,3693.61,3690.37,3692.76,1865904.0
1754012760,3692.76,3694.99,3686.48,3686.48,2524714.0
1754012820,3686.66,3687.35,3681.57,3682.36,1444344.0
1754012880,3682.5,3683.99,3677.01,3677.01,2477110.0
1754012940,3676.83,3678.43,3674.99,3678.31,1898992.0
1754013000,3678.05,3682.16,3671.83,3672.5,1971036.0
1754013060,3672.42,3680.89,3672.42,3678.81,1352016.0
1754013120,3678.04,3681.65,3676.41,3679.76,2975384.0
1754013180,3679.77,3689.0,3679.77,3688.99,2525518.0
1754013240,3688.99,3688.99,3682.57,3684.07,956160.0
1754013300,3684.12,3686.18,3681.75,3683.69,814832.0
1754013360,3683.69,3684.75,3678.15,3680.52,643108.0
1754013420,3680.52,3681.43,3676.75,3677.76,855210.0
1754013480,3677.75,3685.21,3677.75,3685.21,617494.0
1754013540,3685.21,3688.67,3683.88,3688.45,1493758.0
1754013600,3687.77,3689.52,3685.18,3689.27,2062046.0
1754013660,3689.27,3691.43,3688.65,3690.0,3385614.0
1754013720,3689.83,3690.17,3685.46,3687.07,1611432.0
1754013780,3687.28,3688.46,3682.18,3683.52,1111558.0
1754013840,3683.52,3684.96,3678.9,3679.0,630636.0
1754013900,3679.0,3685.44,3678.29,3684.2,1337274.0
1754013960,3684.65,3689.18,3683.92,3689.18,983988.0
1754014020,3688.91,3693.99,3688.91,3693.99,2020338.0
1754014080,3693.99,3694.35,3691.19,3693.48,2872526.0
1754014140,3693.2,3693.2,3685.91,3686.98,1050130.0
1754014200,3686.98,3695.09,3686.98,3692.93,3507300.0
1754014260,3692.93,3698.8,3692.93,3698.79,3318368.0
1754014320,3698.99,3703.95,3696.56,3701.86,5697244.0
1754014380,3701.7,3705.11,3701.14,3704.92,4699854.0
1754014440,3704.57,3708.33,3703.68,3707.39,5668416.0
1754014500,3706.15,3706.15,3702.59,3702.7,3688572.0
1754014560,3702.99,3705.5,3702.99,3705.34,1159124.0
1754014620,3705.57,3710.16,3705.4,3708.42,3455586.0
1754014680,3708.42,3710.15,3706.78,3710.15,2218256.0
1754014740,3710.4,3713.88,3708.71,3712.41,5536800.0
1754014800,3712.41,3716.41,3712.21,3715.63,6701330.0
1754014860,3715.63,3715.63,3710.68,3711.24,2680056.0
1754014920,3711.46,3712.72,3707.38,3712.71,2521804.0
1754014980,3712.72,3715.32,3712.71,3715.32,1346420.0
1754015040,3715.32,3717.45,3715.29,3717.45,1631738.0
1754015100,3717.44,3717.45,3713.82,3715.06,1523828.0
1754015160,3715.06,3715.46,3711.4,3713.26,1608718.0
1754015220,3713.37,3714.37,3708.17,3708.17,1291896.0
1754015280,3708.02,3708.72,3704.87,3704.87,1488476.0
1754015340,3704.87,3707.0,3704.7,3706.22,1325884.0
1754015400,3706.46,3706.82,3703.4,3704.7,1631260.0
1754015460,3704.71,3706.12,3701.46,3704.17,1285966.0
1754015520,3704.16,3711.23,3703.91,3711.16,2018174.0
1754015580,3711.16,3711.5,3707.7,3709.34,1617704.0
1754015640,3709.8,3711.27,3707.71,3711.26,717290.0
1754015700,3711.59,3715.6,3710.6,3713.2,1238836.0
1754015760,3713.21,3714.31,3711.75,3714.31,778904.0
1754015820,3714.49,3717.44,3714.49,3716.85,849664.0
1754015880,3716.85,3718.87,3716.84,3718.87,1399258.0
1754015940,3718.84,3719.85,3715.61,3717.93,3069056.0
1754016000,3717.93,3721.7,3717.93,3720.48,2256220.0
1754016060,3720.48,3721.16,3718.0,3718.01,1783776.0
1754016120,3717.86,3717.86,3712.53,3713.67,2480470.0
1754016180,3713.61,3715.01,3711.0,3715.01,1459936.0
1754016240,3715.0,3715.01,3712.06,3712.29,1974208.0
1754016300,3712.28,3714.95,3710.51,3714.95,1609076.0
1754016360,3714.95,3718.22,3714.94,3718.22,1145130.0
1754016420,3718.22,3720.5,3717.01,3718.78,1213348.0
1754016480,3718.78,3718.78,3715.7,3715.71,745024.0
1754016540,3715.71,3716.99,3714.58,3715.65,756210.0
1754016600,3715.64,3716.99,3713.59,3713.59,813878.0
1754016660,3713.94,3719.04,3713.94,3718.88,847164.0
1754016720,3718.88,3719.56,3717.24,3717.25,623200.0
1754016780,3717.25,3717.28,3716.09,3716.74,425622.0
1754016840,3716.94,3717.68,3715.16,3715.34,641096.0
1754016900,3715.17,3715.75,3713.91,3715.37,698328.0
1754016960,3715.37,3715.37,3713.77,3714.01,585782.0
1754017020,3714.01,3716.26,3713.98,3715.95,634278.0
1754017080,3715.96,3716.53,3712.66,3712.93,463774.0
1754017140,3712.94,3715.17,3712.94,3714.7,311064.0
1754017200,3714.71,3715.17,3713.47,3713.89,488828.0
1754017260,3713.89,3714.52,3711.34,3711.58,625830.0
1754017320,3711.58,3711.58,3704.75,3704.75,2818356.0
1754017380,3704.98,3708.08,3704.49,3707.47,1936370.0
1754017440,3707.48,3708.94,3706.81,3707.56,794302.0
1754017500,3707.79,3710.36,3707.21,3710.36,542148.0
1754017560,3710.35,3712.41,3710.0,3711.54,616866.0
1754017620,3711.54,3713.93,3710.69,3710.77,1854254.0
1754017680,3710.77,3711.1,3708.87,3708.87,578034.0
1754017740,3708.78,3710.68,3707.83,3707.84,468314.0
1754017800,3707.84,3709.18,3705.39,3705.99,658148.0
1754017860,3705.99,3707.48,3705.99,3706.14,577016.0
1754017920,3706.14,3709.92,3706.14,3708.59,889316.0
1754017980,3708.6,3708.6,3707.0,3707.51,407914.0
1754018040,3707.51,3707.51,3706.48,3706.48,388512.0
1754018100,3706.45,3707.49,3706.0,3706.56,497662.0
1754018160,3706.57,3707.7,3706.08,3707.69,539070.0
1754018220,3707.7,3711.85,3707.65,3711.72,561154.0
1754018280,3711.72,3713.0,3708.77,3708.77,648456.0
1754018340,3708.78,3711.33,3708.78,3710.05,263340.0
1754018400,3710.05,3717.94,3710.05,3716.62,1818084.0
1754018460,3716.61,3719.29,3715.66,3719.07,951774.0
1754018520,3719.07,3719.07,3717.0,3717.99,1151308.0
1754018580,3718.3,3719.44,3718.0,3719.25,703232.0
1754018640,3719.25,3720.1,3715.52,3715.52,1383560.0
1754018700,3715.52,3716.46,3712.87,3712.99,850934.0
1754018760,3712.99,3721.4,3712.99,3720.21,1943586.0
1754018820,3720.21,3722.81,3718.75,3719.51,2704460.0
1754018880,3719.52,3720.01,3718.46,3720.0,1148242.0
1754018940,3720.0,3720.0,3718.04,3718.99,1283824.0
1754019000,3718.51,3720.23,3718.05,3719.72,1249640.0
1754019060,3719.72,3719.9,3716.16,3716.28,642854.0
1754019120,3716.28,3717.57,3714.56,3717.28,429106.0
1754019180,3717.29,3718.61,3714.0,3714.03,508582.0
1754019240,3714.03,3715.67,3712.07,3712.77,753542.0
1754019300,3712.78,3714.2,3710.49,3713.8,827538.0
1754019360,3713.81,3713.99,3710.14,3710.42,1366732.0
1754019420,3710.42,3711.79,3709.73,3711.78,754934.0
1754019480,3712.31,3714.72,3712.31,3714.72,434310.0
1754019540,3714.71,3715.83,3713.2,3715.25,2629752.0
1754019600,3715.24,3716.82,3714.78,3715.76,208816.0
1754019660,3715.76,3716.03,3712.67,3712.67,303116.0
1754019720,3712.67,3713.69,3712.12,3712.12,209570.0
1754019780,3711.9,3711.9,3710.78,3710.79,616732.0
1754019840,3710.78,3710.79,3709.43,3709.94,910454.0
1754019900,3709.99,3712.47,3709.99,3711.61,801192.0
1754019960,3711.61,3713.51,3710.76,3713.51,322210.0
1754020020,3713.51,3713.51,3708.5,3708.51,443074.0
1754020080,3708.5,3709.24,3706.42,3706.43,790436.0
1754020140,3706.42,3708.13,3704.99,3707.93,3184000.0
1754020200,3707.92,3707.93,3703.54,3705.23,2500908.0
1754020260,3705.23,3705.79,3701.96,3702.37,1143714.0
1754020320,3702.37,3704.4,3702.01,3704.39,956622.0
1754020380,3704.39,3704.39,3702.12,3702.51,575274.0
1754020440,3702.51,3704.24,3701.61,3704.24,783602.0
1754020500,3704.23,3704.24,3702.03,3703.18,578252.0
1754020560,3703.19,3704.0,3700.71,3701.1,1239058.0
1754020620,3701.29,3702.04,3700.01,3701.18,2634514.0
1754020680,3701.19,3703.99,3700.54,3703.74,1163042.0
1754020740,3703.86,3704.88,3703.48,3703.49,833892.0
1754020800,3703.48,3703.49,3700.01,3700.01,1114570.0
1754020860,3700.01,3700.01,3689.4,3692.43,12079108.0
1754020920,3692.55,3694.36,3689.5,3690.68,4994394.0
1754020980,3690.67,3695.14,3688.58,3690.77,7351076.0
1754021040,3690.77,3691.14,3688.06,3688.07,2050010.0
1754021100,3688.07,3689.77,3687.25,3687.7,3451360.0
1754021160,3687.7,3687.71,3684.25,3684.95,3633892.0
1754021220,3684.95,3686.0,3684.68,3685.02,1129714.0
1754021280,3685.02,3685.99,3684.75,3684.92,1002600.0
1754021340,3684.92,3688.07,3684.92,3686.29,1714724.0
1754021400,3686.29,3686.49,3679.52,3680.53,4779510.0
1754021460,3680.74,3683.12,3676.59,3676.68,2568172.0
1754021520,3676.69,3682.99,3675.72,3682.99,3421516.0
1754021580,3682.99,3685.34,3681.04,3685.34,1624358.0
1754021640,3685.59,3689.38,3683.38,3684.23,2457752.0
1754021700,3684.23,3686.51,3683.01,3685.01,1831240.0
1754021760,3685.0,3686.72,3682.2,3683.2,1703316.0
1754021820,3683.21,3684.27,3677.5,3677.75,3011324.0
1754021880,3677.74,3680.61,3676.63,3679.41,1933956.0
1754021940,3679.41,3682.99,3678.52,3682.99,995164.0
1754022000,3683.37,3686.2,3681.54,3683.41,972956.0
1754022060,3682.7,3685.7,3682.2,3684.53,814012.0
1754022120,3684.52,3684.87,3680.47,3682.2,1201270.0
1754022180,3682.21,3685.0,3682.2,3684.29,631288.0
1754022240,3684.09,3684.09,3680.0,3683.26,1965034.0
1754022300,3683.47,3685.4,3682.08,3682.08,1230638.0
1754022360,3682.09,3685.34,3681.49,3685.01,530642.0
1754022420,3685.01,3689.63,3683.52,3689.36,1094624.0
1754022480,3688.84,3689.33,3686.76,3686.81,653092.0
1754022540,3686.82,3690.0,3686.67,3686.67,2204254.0
1754022600,3686.68,3687.13,3681.57,3681.86,1172438.0
1754022660,3681.85,3683.07,3679.3,3681.9,2215288.0
1754022720,3681.9,3685.65,3681.9,3682.51,518418.0
1754022780,3682.5,3688.0,3682.5,3688.0,656540.0
1754022840,3687.99,3691.85,3687.99,3691.85,1184026.0
1754022900,3691.85,3693.88,3689.84,3691.71,2104744.0
1754022960,3691.71,3691.88,3686.74,3688.11,1014418.0
1754023020,3688.11,3689.09,3686.8,3687.43,382408.0
1754023080,3687.51,3689.66,3687.51,3688.1,413030.0
1754023140,3688.1,3689.84,3685.46,3686.89,931578.0
1754023200,3686.88,3689.71,3684.58,3684.58,1346700.0
1754023260,3684.64,3685.8,3681.94,3685.79,904800.0
1754023320,3685.79,3686.9,3684.18,3684.18,473750.0
1754023380,3684.19,3684.19,3682.0,3683.25,890970.0
1754023440,3683.25,3686.0,3683.25,3685.8,281562.0
1754023500,3685.8,3685.8,3683.53,3684.72,543922.0
1754023560,3684.72,3686.94,3684.54,3684.9,393096.0
1754023620,3684.57,3685.77,3678.19,3678.45,1187860.0
1754023680,3678.45,3681.95,3678.45,3681.59,979038.0
1754023740,3681.59,3682.32,3679.84,3681.79,463592.0
1754023800,3681.78,3683.74,3681.61,3682.09,322148.0
1754023860,3682.43,3683.12,3678.76,3680.45,771464.0
1754023920,3680.45,3684.11,3680.06,3684.11,680272.0
1754023980,3684.11,3687.45,3683.15,3687.45,926976.0
1754024040,3687.44,3688.0,3684.77,3685.37,752492.0
1754024100,3685.37,3687.64,3685.37,3687.06,720934.0
1754024160,3686.81,3686.81,3684.76,3685.12,754796.0
1754024220,3684.96,3685.89,3682.64,3682.66,585662.0
1754024280,3682.83,3683.75,3680.93,3680.93,1191256.0
1754024340,3681.0,3681.96,3680.2,3680.39,772164.0
1754024400,3680.4,3681.0,3675.37,3675.85,1787488.0
1754024460,3675.96,3683.7,3675.96,3683.7,1485038.0
1754024520,3683.47,3684.89,3682.43,3684.89,704048.0
1754024580,3685.19,3686.0,3683.0,3685.99,794020.0
1754024640,3685.72,3687.2,3685.01,3685.35,858558.0
1754024700,3685.51,3688.99,3685.0,3688.0,705878.0
1754024760,3688.0,3688.22,3685.4,3687.0,510708.0
1754024820,3687.53,3690.9,3687.53,3690.9,960058.0
1754024880,3690.55,3690.55,3688.84,3689.21,714776.0
1754024940,3689.21,3691.15,3688.9,3690.77,777848.0
1754025000,3690.77,3691.39,3689.65,3690.34,795166.0
1754025060,3690.33,3691.59,3688.93,3688.93,977392.0
1754025120,3688.63,3689.72,3686.17,3688.0,559000.0
1754025180,3688.01,3688.49,3685.68,3685.69,705116.0
1754025240,3685.68,3689.08,3685.68,3688.8,467514.0
1754025300,3688.81,3688.97,3686.07,3688.57,263826.0
1754025360,3688.57,3688.57,3686.03,3686.03,328498.0
1754025420,3686.04,3686.04,3681.91,3681.91,589104.0
1754025480,3681.82,3681.82,3677.24,3677.24,1203018.0
1754025540,3677.01,3678.43,3671.1,3673.0,4801482.0
1754025600,3673.0,3680.12,3672.78,3676.19,1570286.0
1754025660,3675.88,3678.52,3674.72,3678.31,757664.0
1754025720,3678.3,3683.73,3678.07,3681.36,1625164.0
1754025780,3681.36,3681.36,3675.71,3675.71,405088.0
1754025840,3675.71,3677.7,3674.03,3674.42,887736.0
1754025900,3674.42,3677.69,3674.42,3675.99,572276.0
1754025960,3675.98,3678.2,3675.0,3678.2,312272.0
1754026020,3678.29,3682.3,3678.29,3681.41,1583486.0
1754026080,3681.16,3681.16,3678.08,3680.99,303984.0
1754026140,3681.0,3681.0,3676.93,3677.22,444174.0
1754026200,3677.23,3681.02,3677.22,3681.02,897366.0
1754026260,3681.01,3683.26,3677.4,3677.4,487520.0
1754026320,3677.41,3679.51,3675.86,3679.51,733610.0
1754026380,3680.06,3681.46,3677.72,3677.72,398682.0
1754026440,3677.72,3682.11,3677.71,3679.9,1102746.0
1754026500,3679.68,3680.06,3675.78,3675.78,415328.0
1754026560,3676.01,3676.63,3670.4,3672.51,2320404.0
1754026620,3672.51,3675.23,3671.69,3671.69,969874.0
1754026680,3671.7,3677.89,3670.8,3677.89,928830.0
1754026740,3677.88,3682.16,3677.24,3682.16,2116112.0
1754026800,3682.47,3689.39,3682.47,3688.76,2613666.0
1754026860,3688.77,3688.77,3684.68,3685.37,1032574.0
1754026920,3685.62,3686.69,3684.13,3685.02,513726.0
1754026980,3684.17,3684.68,3678.4,3678.41,1070666.0
1754027040,3678.6,3679.67,3674.47,3674.47,969174.0
1754027100,3674.47,3674.84,3666.01,3667.01,5422172.0
1754027160,3667.01,3668.11,3663.23,3663.95,4904414.0
1754027220,3664.42,3668.76,3664.42,3667.9,1537632.0
1754027280,3667.97,3670.0,3666.43,3668.59,2011940.0
1754027340,3668.73,3668.77,3666.68,3668.19,1128162.0
1754027400,3668.19,3671.15,3667.03,3668.7,1200280.0
1754027460,3669.53,3672.02,3666.44,3670.9,1166136.0
1754027520,3671.14,3678.2,3671.14,3678.2,2414100.0
1754027580,3678.65,3679.36,3675.0,3675.24,1519006.0
1754027640,3675.43,3677.4,3674.09,3675.98,885092.0
1754027700,3675.76,3675.76,3673.34,3673.34,893814.0
1754027760,3673.34,3674.18,3669.77,3671.91,1000506.0
1754027820,3672.06,3672.83,3670.45,3671.65,728412.0
1754027880,3671.92,3674.1,3671.41,3674.1,626270.0
1754027940,3674.22,3674.67,3672.63,3673.29,888406.0
1754028000,3673.28,3673.52,3671.42,3672.9,849428.0
1754028060,3672.9,3676.6,3671.21,3674.85,1148610.0
1754028120,3674.85,3676.45,3671.05,3671.65,832918.0
1754028180,3671.65,3672.89,3669.48,3672.3,1522864.0
1754028240,3671.89,3673.4,3670.34,3670.88,828028.0
1754028300,3670.88,3672.04,3661.76,3661.99,5749520.0
1754028360,3661.99,3665.19,3661.04,3665.19,2743892.0
1754028420,3665.15,3672.99,3664.64,3672.88,2669078.0
1754028480,3672.99,3680.0,3672.99,3679.99,3668832.0
1754028540,3679.99,3681.08,3677.4,3677.4,1581258.0
1754028600,3677.39,3677.4,3672.4,3673.35,1225070.0
1754028660,3673.34,3676.13,3673.34,3675.66,1153890.0
1754028720,3675.67,3675.67,3666.23,3666.32,2407354.0
1754028780,3666.51,3669.01,3665.01,3665.36,919960.0
1754028840,3665.01,3667.38,3664.5,3667.31,1158064.0
1754028900,3667.3,3669.0,3664.88,3664.88,477766.0
1754028960,3664.76,3666.52,3663.0,3665.52,725516.0
1754029020,3665.51,3672.57,3665.51,3671.82,1894226.0
1754029080,3671.79,3672.58,3668.93,3669.15,745882.0
1754029140,3669.15,3669.69,3665.62,3666.63,582608.0
1754029200,3666.68,3667.97,3662.01,3662.01,1183648.0
1754029260,3661.81,3662.89,3658.37,3661.34,5092942.0
1754029320,3661.35,3668.2,3660.84,3664.58,3457542.0
1754029380,3664.58,3664.64,3662.25,3663.12,731028.0
1754029440,3663.65,3665.75,3662.27,3665.36,1189266.0
1754029500,3665.36,3668.57,3662.72,3668.57,1715560.0
1754029560,3668.57,3668.99,3665.37,3666.59,605776.0
1754029620,3666.59,3668.12,3664.56,3665.44,513992.0
1754029680,3665.45,3667.38,3661.64,3661.74,1684722.0
1754029740,3661.06,3661.17,3654.01,3656.09,8629414.0
1754029800,3656.1,3659.37,3656.1,3656.47,2331144.0
1754029860,3656.47,3659.24,3655.8,3656.88,2762606.0
1754029920,3656.87,3660.62,3654.8,3660.01,3436000.0
1754029980,3660.01,3661.89,3659.17,3661.89,831494.0
1754030040,3661.99,3661.99,3658.48,3658.48,1087404.0
1754030100,3658.49,3659.19,3655.87,3656.31,1687346.0
1754030160,3656.31,3658.63,3655.53,3657.76,1148112.0
1754030220,3657.76,3658.55,3655.5,3657.32,1139628.0
1754030280,3657.33,3658.4,3655.02,3655.02,824600.0
1754030340,3655.02,3655.9,3653.92,3654.16,948082.0
1754030400,3653.86,3654.54,3651.15,3653.68,1461976.0
1754030460,3653.74,3654.31,3651.83,3651.85,1322778.0
1754030520,3651.85,3652.43,3645.7,3645.71,7049738.0
1754030580,3645.7,3648.99,3643.34,3648.43,6978364.0
1754030640,3648.42,3648.78,3645.35,3645.77,3957598.0
1754030700,3645.78,3648.99,3640.2,3647.9,4216252.0
1754030760,3647.89,3650.95,3647.42,3650.95,3367126.0
1754030820,3650.94,3655.49,3650.94,3654.51,3569906.0
1754030880,3654.52,3654.97,3651.0,3651.01,1428864.0
1754030940,3651.01,3652.0,3650.29,3650.99,1020772.0
1754031000,3650.99,3658.37,3650.99,3658.37,2917686.0
1754031060,3658.37,3665.61,3658.37,3663.63,4435162.0
1754031120,3663.63,3663.93,3657.4,3660.35,3404554.0
1754031180,3660.36,3666.12,3660.01,3666.12,1756132.0
1754031240,3666.12,3666.12,3661.59,3662.84,929244.0
1754031300,3662.41,3662.41,3656.15,3656.63,1195146.0
1754031360,3656.62,3660.33,3656.62,3657.75,593208.0
1754031420,3657.75,3661.22,3657.75,3658.69,942252.0
1754031480,3658.7,3660.86,3658.1,3660.79,1038060.0
1754031540,3660.79,3661.99,3660.78,3660.91,510270.0
1754031600,3660.91,3664.38,3660.66,3664.38,924520.0
1754031660,3664.38,3667.66,3664.38,3665.65,1935692.0
1754031720,3665.65,3665.96,3663.89,3665.49,757918.0
1754031780,3665.5,3665.5,3658.04,3658.49,924678.0
1754031840,3658.48,3659.83,3651.95,3655.78,3753478.0
1754031900,3656.18,3657.65,3654.27,3654.49,797074.0
1754031960,3654.5,3657.4,3654.49,3655.01,744954.0
1754032020,3655.01,3664.0,3654.4,3658.97,3182868.0
1754032080,3659.14,3659.43,3655.66,3657.31,1610266.0
1754032140,3656.12,3656.49,3650.24,3650.24,1103320.0
1754032200,3650.24,3653.0,3649.41,3652.09,3186280.0
1754032260,3651.71,3651.71,3648.77,3650.97,1428824.0
1754032320,3651.28,3651.7,3642.15,3642.16,3646320.0
1754032380,3642.15,3644.19,3634.72,3639.55,9104170.0
1754032440,3639.86,3643.92,3639.86,3643.04,3698442.0
1754032500,3643.03,3647.63,3641.85,3642.16,3340472.0
1754032560,3642.16,3644.0,3639.34,3641.59,2444748.0
1754032620,3641.59,3645.76,3639.8,3645.35,1079552.0
1754032680,3644.9,3646.76,3642.89,3645.2,1569248.0
1754032740,3645.19,3649.5,3644.25,3648.07,3045590.0
1754032800,3648.07,3648.08,3644.77,3645.08,1592274.0
1754032860,3645.08,3646.97,3644.37,3645.32,1021444.0
1754032920,3644.95,3644.96,3639.14,3639.42,1832520.0
1754032980,3639.18,3639.18,3630.64,3633.2,8507918.0
1754033040,3633.2,3636.77,3633.2,3635.68,3323290.0
1754033100,3635.67,3636.21,3634.11,3634.34,2984410.0
1754033160,3634.35,3634.35,3628.0,3628.01,5258866.0
1754033220,3627.84,3630.71,3627.84,3629.27,3423854.0
1754033280,3629.49,3630.33,3628.09,3628.64,2253964.0
1754033340,3628.63,3631.49,3628.35,3631.49,1408846.0
1754033400,3631.49,3634.22,3631.01,3632.46,1396012.0
1754033460,3632.45,3632.46,3630.01,3632.0,1435450.0
1754033520,3632.49,3634.34,3632.11,3633.49,1747970.0
1754033580,3633.49,3635.4,3631.24,3632.34,1457458.0
1754033640,3632.37,3633.2,3627.22,3628.01,2734042.0
1754033700,3629.05,3630.33,3625.17,3625.72,3676596.0
1754033760,3625.95,3632.14,3625.0,3629.41,4653126.0
1754033820,3629.41,3632.0,3628.11,3632.0,1241542.0
1754033880,3631.99,3632.76,3629.77,3631.46,1887696.0
1754033940,3631.46,3631.46,3626.41,3626.72,2483564.0
1754034000,3626.72,3631.24,3622.46,3627.14,5335876.0
1754034060,3626.81,3629.85,3626.03,3629.84,1498742.0
1754034120,3629.85,3632.0,3627.99,3631.99,1310970.0
1754034180,3631.99,3639.28,3631.99,3637.46,4012318.0
1754034240,3637.68,3638.84,3635.08,3636.88,1688778.0
1754034300,3636.87,3640.14,3636.44,3638.84,2939822.0
1754034360,3637.61,3637.68,3633.68,3637.21,2287420.0
1754034420,3637.2,3638.85,3636.36,3636.59,1474018.0
1754034480,3636.59,3641.35,3636.59,3639.23,1879016.0
1754034540,3638.24,3639.96,3637.12,3639.16,1188628.0
1754034600,3639.03,3641.99,3634.53,3637.44,2355804.0
1754034660,3637.87,3638.11,3633.23,3638.1,2291658.0
1754034720,3638.1,3639.28,3637.0,3637.48,641668.0
1754034780,3637.63,3638.81,3635.18,3635.36,861880.0
1754034840,3635.29,3635.64,3632.36,3634.41,1505530.0
1754034900,3634.42,3640.36,3634.26,3640.35,843252.0
1754034960,3640.35,3643.86,3639.7,3643.86,1614850.0
1754035020,3643.99,3646.32,3643.89,3646.32,1950914.0
1754035080,3646.32,3647.72,3645.61,3646.18,1750220.0
1754035140,3646.18,3649.99,3645.03,3648.71,2740422.0
1754035200,3648.67,3648.67,3641.04,3641.04,2384004.0
1754035260,3641.05,3643.0,3637.1,3637.59,2359652.0
1754035320,3637.6,3638.24,3630.47,3631.27,2874422.0
1754035380,3631.27,3631.27,3627.06,3628.49,3993808.0
1754035440,3628.02,3631.34,3627.01,3628.61,3216268.0
1754035500,3628.41,3628.41,3601.02,3601.02,26922648.0
1754035560,3601.2,3607.16,3592.3,3606.52,29204112.0
1754035620,3606.51,3610.58,3606.1,3609.01,9153612.0
1754035680,3609.01,3620.52,3607.82,3620.52,8216262.0
1754035740,3620.1,3620.85,3615.08,3615.33,3254614.0
1754035800,3615.3,3618.86,3615.2,3617.31,1969456.0
1754035860,3617.38,3618.42,3612.08,3612.22,2930764.0
1754035920,3612.22,3614.67,3611.57,3613.22,2765880.0
1754035980,3613.85,3615.02,3609.35,3611.33,2060202.0
1754036040,3611.34,3615.01,3610.61,3612.01,1439904.0
1754036100,3612.01,3615.92,3605.61,3605.77,2899822.0
1754036160,3605.77,3612.43,3602.37,3610.52,3064948.0
1754036220,3610.53,3613.0,3606.55,3611.7,2236942.0
1754036280,3611.7,3621.29,3611.7,3620.51,3511558.0
1754036340,3620.46,3621.27,3615.69,3620.76,2682802.0
1754036400,3620.04,3620.66,3609.2,3614.1,2233034.0
1754036460,3614.14,3620.29,3614.14,3619.05,1582756.0
1754036520,3619.05,3620.43,3610.43,3610.49,3966262.0
1754036580,3610.59,3614.37,3605.01,3609.77,3546256.0
1754036640,3609.76,3610.64,3600.0,3600.27,4299580.0
1754036700,3600.34,3607.8,3599.85,3606.87,5520418.0
1754036760,3606.33,3606.48,3601.74,3604.47,2513398.0
1754036820,3603.8,3608.99,3603.57,3607.63,2090300.0
1754036880,3607.21,3609.17,3606.2,3609.17,1271582.0
1754036940,3608.95,3608.95,3602.97,3603.99,2606266.0
1754037000,3603.99,3609.99,3603.98,3609.43,2229824.0
1754037060,3609.44,3610.44,3606.8,3609.55,1249754.0
1754037120,3610.09,3610.09,3606.69,3607.63,1033376.0
1754037180,3607.62,3609.96,3603.73,3604.05,1222144.0
1754037240,3604.05,3607.77,3603.35,3606.0,1771722.0
1754037300,3605.99,3606.0,3583.79,3587.1,17960674.0
1754037360,3587.89,3600.97,3587.89,3598.22,7448940.0
1754037420,3598.22,3601.29,3595.65,3600.89,3001544.0
1754037480,3600.89,3618.88,3600.89,3616.79,9063104.0
1754037540,3616.39,3618.93,3613.0,3613.25,4203942.0
1754037600,3613.26,3615.0,3610.12,3614.17,2163494.0
1754037660,3614.18,3620.88,3614.08,3619.7,5680900.0
1754037720,3619.7,3620.87,3615.59,3617.75,1930164.0
1754037780,3617.75,3619.25,3614.47,3616.63,1929908.0
1754037840,3616.7,3620.19,3616.12,3616.99,1728388.0
1754037900,3616.84,3619.99,3615.66,3619.99,1885106.0
1754037960,3619.99,3622.75,3618.56,3619.91,3105044.0
1754038020,3619.91,3620.18,3617.03,3617.8,1241194.0
1754038080,3617.53,3620.9,3616.87,3617.19,1787166.0
1754038140,3617.01,3618.71,3613.96,3617.18,1907410.0
1754038200,3617.18,3621.81,3616.76,3618.76,1555196.0
1754038260,3618.76,3620.23,3617.01,3619.4,841582.0
1754038320,3619.4,3620.99,3617.23,3620.66,943596.0
1754038380,3620.66,3621.0,3618.32,3618.38,678494.0
1754038440,3618.38,3620.0,3615.0,3615.69,1479816.0
1754038500,3615.86,3616.86,3611.66,3611.8,1464646.0
1754038560,3612.29,3615.11,3611.28,3614.01,868282.0
1754038620,3614.01,3615.49,3612.75,3612.76,880534.0
1754038680,3612.75,3614.84,3612.38,3612.75,782170.0
1754038740,3612.75,3613.41,3607.82,3607.82,1576076.0
1754038800,3607.83,3610.14,3604.48,3608.39,3205968.0
1754038860,3608.39,3633.75,3608.39,3630.44,13482970.0
1754038920,3629.86,3632.1,3625.2,3625.89,6916814.0
1754038980,3625.9,3626.03,3621.76,3625.9,2566942.0
1754039040,3625.49,3631.81,3625.49,3631.31,3268010.0
1754039100,3631.32,3631.32,3623.82,3623.82,2447702.0
1754039160,3623.82,3628.31,3623.14,3627.96,1169150.0
1754039220,3627.92,3630.95,3627.36,3628.66,1483410.0
1754039280,3628.44,3629.4,3624.5,3624.5,848864.0
1754039340,3624.29,3625.76,3622.34,3622.34,1070090.0
1754039400,3622.14,3625.69,3621.84,3622.27,878714.0
1754039460,3622.81,3625.43,3620.86,3621.99,834392.0
1754039520,3622.12,3623.28,3620.79,3620.8,608484.0
1754039580,3620.46,3628.05,3620.0,3628.05,1304232.0
1754039640,3628.04,3629.92,3625.71,3626.68,1542682.0
1754039700,3626.67,3628.19,3623.3,3627.06,849654.0
1754039760,3627.05,3628.85,3627.05,3627.46,828392.0
1754039820,3627.47,3629.99,3627.46,3629.98,1001890.0
1754039880,3629.99,3631.55,3628.3,3631.2,1574806.0
1754039940,3631.2,3635.7,3631.2,3632.32,3067606.0
1754040000,3632.32,3633.6,3628.51,3632.01,2019862.0
1754040060,3632.01,3635.69,3632.01,3633.0,1363310.0
1754040120,3633.08,3635.71,3633.08,3635.29,1415074.0
1754040180,3635.29,3637.79,3633.78,3636.12,1496520.0
1754040240,3636.11,3638.42,3636.0,3637.42,1779032.0
1754040300,3637.58,3637.89,3633.49,3633.49,1020974.0
1754040360,3633.49,3635.01,3631.0,3633.49,1004228.0
1754040420,3633.37,3634.03,3631.87,3631.88,652368.0
1754040480,3631.87,3635.55,3631.81,3633.62,1123958.0
1754040540,3633.62,3635.27,3633.62,3635.27,509868.0
1754040600,3635.26,3638.0,3635.05,3635.05,1185932.0
1754040660,3635.23,3637.06,3635.22,3635.73,1013608.0
1754040720,3635.73,3637.06,3634.45,3636.02,737604.0
1754040780,3635.57,3635.57,3627.46,3627.47,1636918.0
1754040840,3627.46,3629.33,3626.0,3629.32,951474.0
1754040900,3629.32,3630.0,3627.58,3628.98,621082.0
1754040960,3628.98,3630.0,3627.06,3627.35,766108.0
1754041020,3627.35,3631.54,3627.35,3631.0,473138.0
1754041080,3631.0,3631.04,3629.39,3630.24,593502.0
1754041140,3630.25,3636.01,3630.24,3635.28,1079914.0
1754041200,3635.28,3635.28,3632.27,3633.58,703982.0
1754041260,3633.65,3633.65,3630.51,3632.65,431250.0
1754041320,3632.65,3632.66,3627.32,3627.64,460492.0
1754041380,3627.63,3631.04,3627.63,3630.02,315106.0
1754041440,3630.03,3634.45,3630.02,3633.41,605820.0
1754041500,3633.37,3633.59,3630.03,3630.03,494994.0
1754041560,3630.01,3630.01,3627.0,3627.01,715896.0
1754041620,3627.06,3629.75,3627.06,3627.6,337440.0
1754041680,3627.9,3630.41,3627.63,3629.02,749660.0
1754041740,3629.02,3629.03,3626.35,3626.35,638214.0
1754041800,3626.35,3626.45,3623.0,3623.71,1765160.0
1754041860,3623.71,3627.89,3623.0,3626.21,1095780.0
1754041920,3626.22,3630.63,3625.69,3627.42,1187352.0
1754041980,3627.41,3627.54,3621.89,3621.89,677930.0
1754042040,3621.54,3623.48,3619.28,3623.15,2686326.0
1754042100,3623.15,3625.3,3621.61,3621.61,797770.0
1754042160,3621.13,3623.51,3620.03,3620.49,904302.0
1754042220,3620.48,3623.89,3620.11,3622.13,549816.0
1754042280,3622.1,3622.1,3617.0,3617.08,1967680.0
1754042340,3617.08,3618.6,3615.68,3616.89,1451022.0
1754042400,3616.89,3616.89,3612.05,3613.39,4766662.0
1754042460,3613.4,3616.65,3613.39,3615.33,1114668.0
1754042520,3615.34,3617.95,3614.28,3617.93,1508608.0
1754042580,3617.93,3623.41,3617.69,3623.34,1538536.0
1754042640,3623.49,3625.46,3620.52,3620.54,2054634.0
1754042700,3620.54,3622.0,3620.14,3621.0,487774.0
1754042760,3620.99,3625.6,3619.42,3625.56,901236.0
1754042820,3625.57,3626.45,3623.58,3623.93,891904.0
1754042880,3623.97,3627.74,3623.74,3627.17,1082686.0
1754042940,3626.92,3629.7,3626.84,3628.38,1764762.0
1754043000,3628.38,3630.89,3628.38,3630.87,1090860.0
1754043060,3630.87,3631.66,3627.52,3627.55,1587180.0
1754043120,3627.43,3629.38,3625.55,3629.38,866362.0
1754043180,3629.38,3629.38,3623.95,3623.96,543782.0
1754043240,3623.69,3629.07,3623.69,3628.65,446802.0
1754043300,3628.65,3631.1,3628.29,3628.4,544164.0
1754043360,3628.41,3628.44,3625.48,3625.49,419454.0
1754043420,3625.48,3627.99,3624.45,3627.99,444088.0
1754043480,3627.99,3628.94,3626.5,3628.43,523424.0
1754043540,3628.43,3632.66,3628.43,3632.25,792226.0
1754043600,3632.0,3632.26,3629.29,3631.08,798062.0
1754043660,3631.07,3631.5,3627.0,3627.0,379752.0
1754043720,3627.0,3628.45,3626.24,3626.89,409024.0
1754043780,3627.26,3627.81,3621.5,3622.48,1000916.0
1754043840,3622.48,3625.57,3621.21,3624.61,976366.0
1754043900,3624.8,3626.12,3623.16,3623.27,452900.0
1754043960,3622.62,3624.09,3621.67,3622.92,472732.0
1754044020,3622.92,3624.63,3620.01,3624.62,728046.0
1754044080,3624.63,3624.84,3622.79,3624.64,368648.0
1754044140,3624.64,3625.96,3622.14,3622.5,294546.0
1754044200,3622.51,3622.51,3618.29,3619.22,1084244.0
1754044260,3619.22,3623.8,3619.22,3623.79,788100.0
1754044320,3623.79,3627.62,3623.45,3627.62,828738.0
1754044380,3627.62,3629.83,3625.58,3627.14,1060344.0
1754044440,3627.13,3629.0,3625.57,3627.15,368374.0
1754044500,3627.03,3627.03,3624.62,3625.7,884224.0
1754044560,3625.81,3625.81,3621.5,3624.07,1905926.0
1754044620,3624.06,3624.06,3618.0,3623.1,1328248.0
1754044680,3623.1,3623.9,3620.14,3620.15,519400.0
1754044740,3619.67,3622.74,3615.69,3622.74,1311614.0
1754044800,3622.56,3625.47,3622.11,3625.15,674980.0
1754044860,3625.05,3625.74,3618.21,3619.44,1021752.0
1754044920,3619.49,3624.0,3619.49,3624.0,596534.0
1754044980,3623.99,3624.0,3620.15,3621.28,415614.0
1754045040,3621.28,3624.2,3621.28,3622.25,382848.0
1754045100,3622.25,3624.03,3621.7,3623.79,400418.0
1754045160,3624.16,3625.54,3619.0,3621.53,1683310.0
1754045220,3621.53,3621.53,3612.88,3614.74,3977918.0
1754045280,3614.74,3617.35,3609.56,3609.57,2191676.0
1754045340,3609.47,3612.83,3608.29,3610.51,3235542.0
1754045400,3610.8,3615.15,3610.8,3613.99,1056162.0
1754045460,3613.99,3614.0,3610.82,3612.47,849240.0
1754045520,3612.47,3615.97,3611.31,3615.33,664222.0
1754045580,3615.34,3615.81,3612.47,3612.69,351782.0
1754045640,3612.69,3613.9,3611.0,3612.28,742102.0
1754045700,3612.06,3615.11,3611.99,3614.42,1081632.0
1754045760,3614.43,3616.26,3614.01,3614.91,583078.0
1754045820,3615.28,3617.36,3614.41,3616.51,584424.0
1754045880,3616.51,3616.51,3614.06,3614.95,586240.0
1754045940,3614.64,3615.55,3613.46,3614.14,412276.0
1754046000,3614.16,3616.01,3610.17,3610.9,970838.0
1754046060,3610.34,3612.0,3609.23,3609.24,1754802.0
1754046120,3609.41,3609.7,3606.01,3607.19,1806834.0
1754046180,3607.19,3608.28,3606.56,3607.7,1182956.0
1754046240,3607.3,3608.82,3605.32,3607.06,1509254.0
1754046300,3607.06,3607.28,3605.0,3605.0,917488.0
1754046360,3605.0,3607.07,3605.0,3606.03,1666364.0
1754046420,3606.04,3612.56,3606.03,3612.02,1433202.0
1754046480,3612.1,3612.31,3610.73,3612.29,738128.0
1754046540,3612.29,3614.5,3612.24,3613.99,832012.0
1754046600,3614.0,3614.39,3611.88,3613.84,618310.0
1754046660,3614.03,3618.61,3614.03,3618.61,1380458.0
1754046720,3618.61,3621.88,3618.3,3620.77,1673304.0
1754046780,3621.49,3621.61,3619.28,3619.58,849630.0
1754046840,3619.3,3623.4,3619.29,3623.4,959488.0
1754046900,3623.4,3624.68,3620.75,3622.04,1228756.0
1754046960,3622.04,3625.88,3621.51,3625.31,1287802.0
1754047020,3625.31,3626.47,3621.4,3623.67,1505132.0
1754047080,3623.53,3623.67,3616.44,3616.44,733538.0
1754047140,3616.41,3620.0,3616.01,3619.65,669050.0
1754047200,3619.37,3620.01,3617.57,3617.58,366338.0
1754047260,3617.57,3621.86,3617.57,3619.74,422596.0
1754047320,3619.74,3620.09,3618.59,3619.1,408586.0
1754047380,3618.61,3618.61,3614.31,3614.6,1165572.0
1754047440,3614.6,3618.98,3614.6,3618.51,895254.0
1754047500,3618.51,3620.38,3617.36,3617.76,720772.0
1754047560,3617.76,3619.98,3616.7,3619.98,856500.0
1754047620,3619.99,3622.76,3619.25,3622.67,1150356.0
1754047680,3622.67,3622.67,3619.65,3620.24,869536.0
1754047740,3620.23,3621.46,3619.12,3621.22,542430.0
1754047800,3621.22,3622.0,3619.14,3622.0,381570.0
1754047860,3622.2,3623.83,3620.11,3620.12,565348.0
1754047920,3620.12,3623.4,3620.12,3622.8,313258.0
1754047980,3622.8,3626.22,3622.8,3626.22,2084778.0
1754048040,3626.05,3628.03,3624.45,3624.81,2034122.0
1754048100,3624.81,3625.14,3622.11,3622.11,792880.0
1754048160,3622.11,3622.83,3619.52,3619.52,1022188.0
1754048220,3619.82,3623.0,3619.56,3622.99,626770.0
1754048280,3622.99,3626.35,3622.21,3626.35,1253854.0
1754048340,3626.48,3628.4,3626.48,3627.73,1221420.0
1754048400,3627.73,3630.55,3625.32,3629.79,2781762.0
1754048460,3629.99,3633.46,3629.83,3633.33,1988504.0
1754048520,3633.33,3633.33,3629.02,3629.78,1721266.0
1754048580,3629.4,3630.27,3628.63,3630.26,738888.0
1754048640,3629.83,3630.1,3628.91,3629.99,522388.0
1754048700,3630.0,3632.36,3629.12,3632.36,734862.0
1754048760,3632.36,3634.82,3632.31,3633.85,1861172.0
1754048820,3633.85,3636.51,3633.36,3635.81,1531612.0
1754048880,3635.96,3636.96,3634.77,3636.12,1475352.0
1754048940,3636.13,3637.5,3635.67,3635.67,1763968.0
1754049000,3635.67,3636.62,3634.36,3636.33,1200334.0
1754049060,3636.21,3638.8,3635.76,3638.8,1308496.0
1754049120,3638.97,3639.0,3637.55,3637.59,1294920.0
1754049180,3637.59,3638.77,3637.14,3637.8,1108732.0
1754049240,3637.8,3641.25,3637.72,3640.98,2362508.0
1754049300,3640.98,3642.04,3640.3,3640.43,2697954.0
1754049360,3640.22,3640.22,3636.01,3637.99,1842846.0
1754049420,3638.51,3639.55,3637.98,3639.55,772922.0
1754049480,3639.54,3641.5,3639.54,3640.2,659496.0
1754049540,3640.2,3641.67,3639.2,3641.04,1175554.0
1754049600,3641.04,3641.12,3638.93,3640.02,1554054.0
1754049660,3640.02,3640.95,3639.01,3640.05,927946.0
1754049720,3640.04,3644.27,3639.41,3643.54,1388290.0
1754049780,3643.54,3647.43,3643.54,3647.25,2969762.0
1754049840,3647.26,3648.57,3644.06,3644.62,2538006.0
1754049900,3644.61,3648.77,3642.37,3648.14,1567014.0
1754049960,3648.01,3652.36,3646.26,3652.36,3955508.0
1754050020,3654.0,3655.0,3651.12,3654.99,4192760.0
1754050080,3655.14,3655.9,3652.01,3655.34,4178400.0
1754050140,3655.17,3659.57,3654.0,3658.81,7814518.0
1754050200,3659.12,3659.99,3651.09,3651.09,4975734.0
1754050260,3651.1,3653.0,3650.18,3652.34,2290168.0
1754050320,3652.34,3655.92,3652.33,3655.24,1244100.0
1754050380,3655.24,3656.0,3655.0,3655.01,1362020.0
1754050440,3655.01,3655.01,3652.84,3653.23,2276898.0
1754050500,3653.23,3653.8,3648.12,3648.12,1603210.0
1754050560,3648.26,3651.54,3648.15,3648.15,1406588.0
1754050620,3648.15,3649.11,3642.0,3644.73,3225882.0
1754050680,3645.57,3647.72,3645.0,3647.72,1560062.0
1754050740,3647.72,3647.85,3641.99,3641.99,1614472.0
1754050800,3642.17,3644.52,3639.37,3639.37,1945142.0
1754050860,3639.77,3641.74,3638.8,3639.87,1720054.0
1754050920,3639.89,3641.66,3639.33,3639.92,1083306.0
1754050980,3639.93,3641.99,3639.47,3641.99,609280.0
1754051040,3641.99,3643.57,3641.18,3641.4,759560.0
1754051100,3641.4,3641.41,3636.25,3636.38,1225596.0
1754051160,3636.61,3637.72,3634.0,3635.65,2148718.0
1754051220,3635.65,3635.65,3633.0,3635.57,1913526.0
1754051280,3635.57,3638.31,3635.57,3638.21,1063688.0
1754051340,3638.2,3643.29,3638.2,3643.29,1378916.0
1754051400,3642.8,3662.7,3628.6,3662.7,19557800.0
1754051460,3662.45,3667.62,3655.36,3656.73,11835076.0
1754051520,3656.18,3659.0,3651.12,3658.82,5670482.0
1754051580,3658.82,3670.79,3658.44,3668.31,11760940.0
1754051640,3667.54,3667.54,3657.34,3659.06,4162538.0
1754051700,3659.07,3663.78,3654.15,3663.78,3135400.0
1754051760,3663.61,3665.69,3660.89,3663.95,2381020.0
1754051820,3664.09,3667.71,3658.49,3660.08,4196680.0
1754051880,3660.2,3661.7,3652.15,3653.4,2667096.0
1754051940,3653.4,3657.53,3652.0,3657.19,2615160.0
1754052000,3657.19,3662.95,3657.04,3662.75,1591132.0
1754052060,3662.95,3664.26,3661.64,3662.23,1292432.0
1754052120,3662.22,3663.91,3660.49,3662.62,1449556.0
1754052180,3662.62,3662.82,3660.01,3661.86,844110.0
1754052240,3661.99,3667.31,3661.68,3667.3,2591048.0
1754052300,3666.58,3666.58,3660.0,3661.6,2777900.0
1754052360,3661.6,3667.19,3660.82,3663.38,2650490.0
1754052420,3663.32,3666.8,3661.44,3666.55,1692702.0
1754052480,3666.55,3667.56,3663.5,3666.51,1537864.0
1754052540,3666.19,3666.51,3662.34,3662.34,854480.0
1754052600,3662.07,3662.07,3655.57,3655.57,2123988.0
1754052660,3655.57,3659.29,3654.66,3659.29,1904166.0
1754052720,3659.28,3663.69,3659.12,3661.72,2280828.0
1754052780,3661.28,3665.68,3661.28,3663.73,1666998.0
1754052840,3663.73,3671.36,3663.73,3671.26,6116392.0
1754052900,3671.03,3672.97,3667.69,3670.2,3960260.0
1754052960,3670.21,3670.35,3663.07,3663.07,1206856.0
1754053020,3662.97,3666.18,3662.13,3662.97,1507720.0
1754053080,3662.97,3666.43,3661.0,3666.22,1303030.0
1754053140,3666.23,3666.94,3660.7,3661.54,2087790.0
1754053200,3661.54,3663.86,3658.19,3662.44,1811442.0
1754053260,3662.44,3665.2,3662.44,3663.95,873532.0
1754053320,3664.32,3666.08,3664.2,3665.85,865616.0
1754053380,3665.84,3672.8,3665.84,3668.16,3125814.0
1754053440,3667.88,3671.2,3667.29,3671.2,1186458.0
1754053500,3671.16,3671.87,3669.2,3670.15,1252388.0
1754053560,3670.04,3670.98,3668.0,3669.7,877416.0
1754053620,3669.71,3670.89,3668.75,3668.75,721584.0
1754053680,3668.76,3670.81,3667.73,3670.81,1166538.0
1754053740,3670.8,3670.81,3667.74,3667.77,1041122.0
1754053800,3668.18,3671.0,3668.18,3671.0,1152864.0
1754053860,3671.0,3674.0,3670.88,3671.77,3473134.0
1754053920,3671.85,3672.16,3669.1,3670.84,892980.0
1754053980,3670.83,3672.89,3669.67,3669.67,756992.0
1754054040,3669.29,3670.41,3666.01,3666.01,3133124.0
1754054100,3666.11,3669.74,3666.1,3669.73,774464.0
1754054160,3669.74,3671.7,3668.5,3671.33,1120136.0
1754054220,3671.07,3671.07,3667.0,3667.93,613632.0
1754054280,3667.94,3668.0,3664.06,3667.99,1452942.0
1754054340,3668.0,3669.4,3665.25,3665.25,569204.0
1754054400,3665.25,3665.57,3658.06,3658.19,3668416.0
1754054460,3658.19,3661.36,3657.53,3657.55,1560202.0
1754054520,3657.53,3659.67,3655.21,3655.22,2025490.0
1754054580,3655.22,3656.28,3652.0,3655.69,6621640.0
1754054640,3655.43,3657.86,3654.38,3657.86,1172244.0
1754054700,3657.85,3657.9,3652.72,3652.96,1010070.0
1754054760,3652.96,3655.25,3651.48,3653.41,1084302.0
1754054820,3653.77,3655.26,3648.87,3649.18,1649516.0
1754054880,3649.35,3650.6,3648.75,3650.07,2207554.0
1754054940,3651.29,3654.19,3650.98,3652.19,1273056.0
1754055000,3652.19,3653.49,3644.01,3646.0,4196314.0
1754055060,3646.27,3647.66,3640.25,3646.2,5869584.0
1754055120,3646.19,3646.2,3641.92,3642.72,1163158.0
1754055180,3643.32,3644.21,3638.15,3642.42,6575578.0
1754055240,3642.41,3643.32,3638.39,3641.73,1631762.0
1754055300,3641.73,3649.3,3641.73,3648.99,11330934.0
1754055360,3648.83,3648.99,3644.15,3648.65,1780208.0
1754055420,3648.65,3650.2,3647.19,3650.2,9299956.0
1754055480,3650.2,3651.2,3645.32,3646.04,4476400.0
1754055540,3646.66,3648.29,3640.68,3640.68,1772342.0
1754055600,3640.55,3640.55,3632.4,3634.84,11519604.0
1754055660,3635.61,3641.04,3635.46,3637.71,2474916.0
1754055720,3637.71,3640.64,3633.96,3639.48,1979198.0
1754055780,3639.59,3640.13,3632.7,3632.91,3094838.0
1754055840,3633.12,3635.07,3624.31,3624.47,10948810.0
1754055900,3624.59,3627.57,3618.53,3620.45,13067646.0
1754055960,3620.49,3621.69,3615.79,3616.23,6063382.0
1754056020,3616.24,3624.12,3614.96,3615.91,5142258.0
1754056080,3615.55,3616.06,3602.04,3602.06,15595778.0
1754056140,3602.05,3602.1,3586.99,3591.62,24769458.0
1754056200,3592.21,3596.86,3591.46,3592.42,7332864.0
1754056260,3592.53,3597.0,3586.02,3594.47,10642082.0
1754056320,3594.47,3594.89,3582.77,3586.0,11519114.0
1754056380,3585.68,3587.04,3576.19,3579.42,18933396.0
1754056440,3578.6,3583.27,3575.28,3581.05,10561946.0
1754056500,3580.83,3597.47,3579.78,3592.02,9221748.0
1754056560,3591.86,3596.27,3587.82,3595.67,7547532.0
1754056620,3595.0,3595.37,3587.72,3588.05,6190244.0
1754056680,3587.7,3595.67,3587.11,3594.0,4993162.0
1754056740,3594.02,3600.34,3594.02,3598.22,4535054.0
1754056800,3598.04,3598.04,3588.99,3593.82,4950806.0
1754056860,3593.82,3594.38,3587.58,3588.64,4619260.0
1754056920,3587.32,3589.68,3578.12,3580.96,9055426.0
1754056980,3581.33,3581.34,3560.3,3572.49,26168534.0
1754057040,3572.09,3583.61,3572.09,3580.51,8452408.0
1754057100,3580.51,3590.97,3579.22,3588.53,9101562.0
1754057160,3589.07,3592.62,3584.15,3592.06,5125864.0
1754057220,3591.82,3598.0,3591.82,3598.0,7622762.0
1754057280,3597.4,3605.4,3597.01,3605.32,12834328.0
1754057340,3605.89,3612.73,3604.66,3609.89,9567630.0
1754057400,3609.49,3619.35,3609.49,3619.35,7143084.0
1754057460,3619.79,3628.34,3617.31,3619.36,15937130.0
1754057520,3619.48,3626.69,3619.48,3624.99,7858124.0
1754057580,3624.9,3624.99,3618.69,3618.98,4668728.0
1754057640,3618.98,3618.98,3612.75,3615.36,6191640.0
1754057700,3615.36,3619.52,3612.51,3614.58,3681998.0
1754057760,3614.91,3624.89,3614.36,3624.3,4845914.0
1754057820,3624.05,3625.03,3618.01,3621.94,5285826.0
1754057880,3621.93,3631.15,3621.93,3628.19,5419538.0
1754057940,3628.2,3628.58,3623.04,3624.9,3612194.0
1754058000,3624.9,3637.47,3624.9,3636.82,6232712.0
1754058060,3636.1,3638.87,3631.72,3634.77,5403326.0
1754058120,3634.56,3638.38,3632.59,3633.83,4903718.0
1754058180,3633.46,3643.46,3631.68,3642.7,6727772.0
1754058240,3642.7,3643.59,3638.81,3641.82,4110670.0
1754058300,3641.81,3643.79,3635.71,3636.58,5186730.0
1754058360,3636.4,3647.7,3636.4,3647.56,3660748.0
1754058420,3647.35,3650.41,3643.33,3643.33,5745898.0
1754058480,3643.22,3649.65,3642.27,3647.11,3206824.0
1754058540,3646.85,3650.67,3646.65,3649.53,3026438.0
1754058600,3649.53,3650.98,3643.71,3643.71,4451652.0
1754058660,3643.71,3644.96,3638.84,3643.57,4727016.0
1754058720,3643.61,3645.9,3639.93,3643.5,4941462.0
1754058780,3643.95,3652.57,3643.95,3651.38,4018104.0
1754058840,3651.1,3654.79,3650.64,3652.7,4205132.0
1754058900,3652.47,3652.47,3643.27,3643.38,2700108.0
1754058960,3643.9,3649.74,3643.64,3648.67,1750760.0
1754059020,3648.64,3650.14,3645.79,3646.73,2104108.0
1754059080,3646.73,3646.97,3640.61,3640.61,2165710.0
1754059140,3641.0,3643.89,3640.47,3640.66,3544504.0
1754059200,3640.66,3643.62,3633.24,3633.39,8410960.0
1754059260,3632.66,3633.56,3627.62,3629.4,7440014.0
1754059320,3629.64,3632.82,3628.39,3631.16,2231968.0
1754059380,3631.01,3631.86,3626.04,3628.03,3314312.0
1754059440,3627.55,3627.55,3624.76,3626.31,3035464.0
1754059500,3626.31,3644.45,3626.3,3643.13,3981738.0
1754059560,3643.13,3644.45,3637.85,3639.27,2474756.0
1754059620,3639.31,3639.62,3636.81,3638.56,1497872.0
1754059680,3638.84,3638.86,3629.47,3629.62,1884530.0
1754059740,3629.5,3630.24,3625.38,3629.42,2244762.0
1754059800,3629.42,3632.89,3628.65,3629.68,1674868.0
1754059860,3630.06,3635.25,3628.27,3628.27,1837038.0
1754059920,3628.01,3633.62,3627.6,3632.92,1472038.0
1754059980,3632.92,3634.85,3629.85,3631.25,1003932.0
1754060040,3631.81,3636.47,3631.81,3633.68,1405040.0
1754060100,3633.68,3638.73,3632.38,3634.49,1451506.0
1754060160,3635.04,3637.82,3632.43,3632.43,1373104.0
1754060220,3632.44,3634.08,3629.63,3629.97,1676564.0
1754060280,3629.97,3632.99,3629.08,3631.11,1067380.0
1754060340,3630.98,3631.58,3627.92,3631.58,928138.0
1754060400,3632.38,3633.78,3629.22,3633.78,1716230.0
1754060460,3633.48,3634.64,3625.13,3625.13,1449654.0
1754060520,3625.13,3626.51,3618.88,3625.21,5663036.0
1754060580,3625.15,3628.72,3622.0,3622.22,1707590.0
1754060640,3622.27,3624.1,3617.81,3617.81,1900236.0
1754060700,3617.97,3617.97,3606.96,3612.79,9681138.0
1754060760,3612.79,3616.97,3611.25,3616.64,1964054.0
1754060820,3616.78,3619.68,3613.62,3613.62,2087754.0
1754060880,3613.66,3617.18,3610.92,3612.89,1899076.0
1754060940,3612.67,3613.98,3610.16,3611.14,2247398.0
1754061000,3610.83,3611.12,3604.2,3610.11,5391964.0
1754061060,3610.47,3617.86,3610.11,3617.86,1905480.0
1754061120,3618.26,3618.39,3611.75,3613.07,1839392.0
1754061180,3614.2,3614.47,3611.19,3613.1,1329350.0
1754061240,3612.51,3614.47,3608.61,3610.32,2216180.0
1754061300,3610.32,3616.73,3607.11,3614.68,2006212.0
1754061360,3614.68,3616.83,3610.18,3610.5,1405894.0
1754061420,3610.44,3610.44,3601.1,3601.1,3778880.0
1754061480,3601.03,3601.03,3590.74,3590.74,9294980.0
1754061540,3590.57,3596.66,3587.26,3595.35,7209990.0
1754061600,3593.76,3598.75,3591.02,3592.03,4414940.0
1754061660,3591.42,3592.03,3585.19,3585.86,3729320.0
1754061720,3585.3,3588.75,3582.78,3585.38,5042620.0
1754061780,3585.48,3591.78,3585.48,3590.54,2819984.0
1754061840,3591.25,3591.25,3581.06,3584.89,5795536.0
1754061900,3585.11,3593.82,3585.11,3588.24,2894344.0
1754061960,3589.18,3597.13,3588.82,3597.13,3429744.0
1754062020,3596.96,3600.58,3592.97,3594.69,4701284.0
1754062080,3595.49,3595.9,3587.15,3589.55,2156112.0
1754062140,3589.65,3593.42,3586.04,3589.94,2035886.0
1754062200,3589.94,3592.55,3588.44,3588.46,1874470.0
1754062260,3588.68,3597.37,3588.66,3591.72,2184062.0
1754062320,3591.37,3596.63,3590.05,3591.99,1722262.0
1754062380,3591.82,3594.0,3588.71,3594.0,2221158.0
1754062440,3594.96,3596.68,3591.01,3591.02,1616726.0
1754062500,3591.03,3591.87,3586.0,3589.18,1966124.0
1754062560,3589.64,3592.77,3587.61,3587.61,1981676.0
1754062620,3587.61,3597.99,3586.02,3597.99,2140684.0
1754062680,3597.99,3609.89,3597.15,3607.99,8840498.0
1754062740,3607.99,3608.93,3604.0,3608.16,3160190.0
1754062800,3608.25,3609.59,3605.0,3608.75,2528762.0
1754062860,3609.23,3616.59,3607.83,3612.57,5003298.0
1754062920,3612.49,3614.01,3608.28,3611.91,3869042.0
1754062980,3611.91,3612.19,3608.09,3611.15,2200614.0
1754063040,3610.95,3611.59,3609.0,3609.96,1375332.0
1754063100,3610.22,3615.6,3610.22,3615.3,2427768.0
1754063160,3615.3,3616.0,3613.15,3615.46,4056218.0
1754063220,3615.46,3615.94,3604.5,3607.01,2701924.0
1754063280,3607.19,3611.0,3606.56,3608.0,1265108.0
1754063340,3608.01,3612.33,3608.0,3611.03,826412.0
1754063400,3610.91,3611.21,3605.81,3605.81,810404.0
1754063460,3605.82,3610.82,3605.81,3609.93,869922.0
1754063520,3610.25,3612.13,3608.48,3611.0,744110.0
1754063580,3611.8,3614.32,3611.62,3614.32,891846.0
1754063640,3615.29,3618.68,3615.29,3618.06,2826360.0
1754063700,3618.02,3618.02,3614.0,3615.35,1375708.0
1754063760,3616.31,3617.59,3613.54,3617.37,1436290.0
1754063820,3617.37,3617.37,3615.01,3616.01,500550.0
1754063880,3615.61,3616.77,3614.64,3616.77,327322.0
1754063940,3616.76,3616.81,3614.49,3614.49,485994.0
1754064000,3614.49,3614.49,3611.23,3611.23,2832512.0
1754064060,3611.24,3611.99,3607.46,3607.73,3027704.0
1754064120,3607.74,3613.98,3607.74,3613.97,716872.0
1754064180,3613.97,3615.51,3610.88,3614.66,908438.0
1754064240,3614.99,3615.38,3612.67,3614.94,538144.0
1754064300,3614.94,3615.05,3610.76,3614.24,666154.0
1754064360,3614.51,3624.3,3614.51,3624.3,3169890.0
1754064420,3624.3,3629.93,3624.03,3629.58,4974376.0
1754064480,3629.58,3631.99,3625.47,3628.35,3028048.0
1754064540,3628.35,3632.7,3628.01,3630.14,3562644.0
1754064600,3630.15,3630.63,3625.14,3625.14,1940414.0
1754064660,3625.03,3630.0,3624.4,3629.0,1051456.0
1754064720,3629.01,3629.21,3622.98,3624.04,1576968.0
1754064780,3624.04,3625.61,3620.88,3625.61,1290532.0
1754064840,3624.9,3628.0,3624.37,3627.76,577496.0
1754064900,3627.76,3629.84,3626.78,3627.34,1019612.0
1754064960,3627.34,3627.34,3621.4,3622.91,1692880.0
1754065020,3622.91,3630.66,3622.91,3629.01,1386364.0
1754065080,3629.02,3630.38,3627.72,3630.38,942192.0
1754065140,3628.96,3629.8,3628.24,3628.24,668770.0
1754065200,3629.08,3629.38,3623.8,3626.75,1295016.0
1754065260,3626.75,3628.12,3622.21,3623.54,996194.0
1754065320,3623.54,3625.57,3622.92,3624.62,908598.0
1754065380,3624.29,3624.44,3621.64,3623.36,613088.0
1754065440,3623.36,3624.77,3621.74,3622.86,1046134.0
1754065500,3623.15,3628.24,3622.98,3628.24,713336.0
1754065560,3628.49,3629.75,3627.78,3629.15,1136952.0
1754065620,3629.16,3630.61,3626.25,3626.25,1839908.0
1754065680,3626.19,3628.9,3625.53,3626.93,744956.0
1754065740,3626.98,3628.39,3624.92,3625.01,1227168.0
1754065800,3625.14,3625.14,3614.47,3620.29,3351164.0
1754065860,3620.29,3621.55,3612.39,3614.05,2605472.0
1754065920,3614.37,3614.37,3605.22,3605.22,5784962.0
1754065980,3606.22,3614.99,3605.8,3610.59,2171808.0
1754066040,3611.0,3613.97,3610.0,3610.23,943344.0
1754066100,3610.54,3613.39,3610.23,3612.53,1036628.0
1754066160,3612.53,3614.93,3610.37,3610.37,1385810.0
1754066220,3609.55,3610.42,3605.32,3609.42,1316778.0
1754066280,3609.01,3609.01,3601.52,3604.41,2184958.0
1754066340,3604.41,3604.86,3602.86,3603.92,1064432.0
1754066400,3603.93,3604.0,3590.0,3592.46,9995414.0
1754066460,3592.62,3598.75,3592.62,3596.16,3193434.0
1754066520,3596.38,3601.47,3595.32,3601.46,1674100.0
1754066580,3601.31,3604.99,3599.59,3601.35,3894452.0
1754066640,3601.35,3612.32,3601.13,3610.99,4147400.0
1754066700,3610.85,3614.79,3610.77,3613.67,3416852.0
1754066760,3613.72,3614.0,3605.23,3610.39,2071012.0
1754066820,3610.39,3610.7,3600.7,3601.15,2369662.0
1754066880,3601.35,3602.65,3597.23,3601.63,1824924.0
1754066940,3602.01,3604.24,3600.28,3603.89,1179918.0
1754067000,3603.89,3605.65,3600.59,3601.01,1192180.0
1754067060,3600.6,3603.99,3598.01,3603.27,998676.0
1754067120,3604.29,3606.82,3603.0,3603.93,938414.0
1754067180,3604.08,3606.95,3596.71,3596.77,2070670.0
1754067240,3596.77,3599.28,3588.38,3592.93,5127436.0
1754067300,3592.99,3597.27,3588.32,3588.32,1664276.0
1754067360,3588.86,3588.87,3577.77,3579.95,9046232.0
1754067420,3579.95,3579.95,3574.57,3578.85,7542198.0
1754067480,3578.85,3580.65,3576.01,3580.04,3234580.0
1754067540,3580.29,3588.14,3579.34,3586.41,4042536.0
1754067600,3586.01,3587.39,3582.06,3583.12,1885050.0
1754067660,3583.12,3583.36,3570.83,3572.41,4936816.0
1754067720,3571.79,3573.82,3570.0,3570.74,4378880.0
1754067780,3571.05,3574.01,3565.0,3567.47,8379320.0
1754067840,3567.23,3569.19,3564.0,3566.71,4544322.0
1754067900,3566.68,3574.21,3561.39,3568.51,6621294.0
1754067960,3568.04,3577.64,3565.0,3577.54,3234250.0
1754068020,3577.23,3577.96,3570.1,3573.99,3822578.0
1754068080,3574.33,3581.88,3574.33,3581.55,3339212.0
1754068140,3581.55,3581.68,3578.11,3578.96,2613648.0
1754068200,3578.96,3583.92,3578.96,3583.92,3210120.0
1754068260,3583.85,3586.2,3577.17,3577.26,3132884.0
1754068320,3577.89,3581.2,3577.78,3580.51,1447640.0
1754068380,3581.16,3581.18,3566.18,3567.11,3916734.0
1754068440,3566.78,3574.34,3566.78,3571.01,2100418.0
1754068500,3571.01,3580.97,3570.01,3577.13,2998066.0
1754068560,3577.02,3578.17,3573.74,3574.6,1383824.0
1754068620,3574.93,3577.87,3570.62,3570.62,1208772.0
1754068680,3570.51,3574.73,3569.27,3570.6,2375782.0
1754068740,3570.59,3572.73,3566.01,3566.01,2800896.0
1754068800,3566.01,3574.38,3565.1,3572.3,3753394.0
1754068860,3572.97,3578.33,3571.97,3577.97,1608258.0
1754068920,3578.62,3580.6,3577.61,3580.55,1679456.0
1754068980,3580.59,3581.71,3577.44,3580.03,1624034.0
1754069040,3580.02,3580.02,3572.73,3573.41,958734.0
1754069100,3573.17,3576.97,3570.51,3574.62,1575066.0
1754069160,3574.39,3579.59,3573.22,3573.22,831028.0
1754069220,3573.23,3574.2,3570.06,3571.7,1556002.0
1754069280,3571.7,3572.16,3565.2,3569.86,2317644.0
1754069340,3569.86,3578.69,3569.86,3578.69,2043546.0
1754069400,3577.88,3590.98,3577.24,3588.91,5173790.0
1754069460,3589.56,3602.76,3588.29,3589.05,11536792.0
1754069520,3588.68,3590.4,3584.62,3584.62,2265876.0
1754069580,3584.94,3590.57,3584.62,3586.92,3400304.0
1754069640,3586.87,3590.17,3580.86,3581.11,1670934.0
1754069700,3581.1,3588.23,3579.37,3588.23,2624726.0
1754069760,3587.59,3589.51,3577.77,3581.43,1983622.0
1754069820,3581.14,3582.0,3566.63,3566.63,5192842.0
1754069880,3566.72,3572.0,3563.68,3567.85,4718368.0
1754069940,3567.85,3575.73,3567.85,3575.73,1819652.0
1754070000,3575.99,3584.79,3574.84,3584.1,2503530.0
1754070060,3584.07,3586.15,3581.4,3583.66,1806140.0
1754070120,3584.23,3584.94,3580.43,3583.06,1148180.0
1754070180,3583.13,3584.77,3578.07,3578.6,1319320.0
1754070240,3578.79,3579.92,3569.99,3570.11,3571876.0
1754070300,3570.06,3575.33,3569.6,3572.21,1937178.0
1754070360,3572.21,3576.2,3571.47,3571.47,1437286.0
1754070420,3571.13,3571.49,3566.33,3568.91,2332360.0
1754070480,3569.03,3572.23,3568.0,3568.72,981290.0
1754070540,3569.48,3571.69,3569.03,3570.62,723466.0
1754070600,3571.89,3574.0,3570.49,3571.5,1614910.0
1754070660,3571.45,3577.53,3570.06,3575.75,1497084.0
1754070720,3575.03,3575.52,3567.24,3567.24,1624754.0
1754070780,3567.12,3570.35,3564.81,3564.81,1587078.0
1754070840,3565.19,3569.62,3565.19,3569.62,1535214.0
1754070900,3569.62,3569.62,3565.46,3566.28,799844.0
1754070960,3565.84,3568.63,3565.0,3565.09,1798074.0
1754071020,3565.08,3569.04,3564.82,3566.02,1086948.0
1754071080,3565.92,3567.99,3564.2,3565.66,1313170.0
1754071140,3565.67,3571.01,3565.55,3571.0,1122828.0
1754071200,3570.96,3575.07,3570.28,3574.02,1939704.0
1754071260,3574.21,3574.45,3570.01,3570.31,912976.0
1754071320,3570.32,3570.83,3564.12,3564.12,2016064.0
1754071380,3564.13,3567.83,3548.0,3555.46,25602162.0
1754071440,3555.36,3555.36,3544.93,3548.73,11193362.0
1754071500,3548.33,3557.54,3548.33,3557.54,4202250.0
1754071560,3557.68,3558.99,3553.79,3557.34,4613654.0
1754071620,3557.36,3559.99,3555.09,3555.42,1899882.0
1754071680,3556.1,3568.75,3556.0,3568.4,6828586.0
1754071740,3568.75,3571.35,3560.48,3562.05,6800460.0
1754071800,3561.46,3568.5,3560.96,3568.0,2359230.0
1754071860,3567.99,3568.0,3555.2,3557.25,2907978.0
1754071920,3557.42,3560.7,3555.49,3557.94,1658956.0
1754071980,3557.46,3561.6,3556.32,3560.59,1120694.0
1754072040,3560.09,3562.5,3557.48,3562.5,1348298.0
1754072100,3562.58,3564.0,3555.73,3556.12,2021190.0
1754072160,3556.01,3559.24,3536.27,3538.8,16666024.0
1754072220,3538.8,3548.0,3535.55,3546.18,16401536.0
1754072280,3545.87,3564.21,3545.87,3559.19,6487048.0
1754072340,3559.35,3559.4,3542.28,3542.53,3810694.0
1754072400,3541.96,3549.18,3540.89,3545.78,5321680.0
1754072460,3545.8,3555.99,3545.8,3550.47,5573212.0
1754072520,3550.13,3554.53,3549.12,3553.88,1570522.0
1754072580,3553.89,3556.38,3550.64,3552.74,2266856.0
1754072640,3553.0,3554.0,3548.98,3550.3,1462050.0
1754072700,3550.92,3563.11,3550.68,3563.11,3783068.0
1754072760,3563.0,3568.65,3562.6,3568.06,8508276.0
1754072820,3568.13,3578.32,3567.86,3577.66,9693164.0
1754072880,3576.83,3579.36,3572.01,3574.66,3956006.0
1754072940,3574.91,3575.99,3565.09,3567.83,3105094.0
1754073000,3567.14,3576.6,3565.42,3575.29,3194832.0
1754073060,3575.28,3579.63,3574.6,3578.59,2914214.0
1754073120,3578.59,3584.39,3576.11,3577.66,3802752.0
1754073180,3577.83,3577.83,3570.26,3571.88,1956278.0
1754073240,3572.44,3578.24,3572.26,3575.7,1101232.0
1754073300,3575.69,3576.32,3569.47,3574.48,3257906.0
1754073360,3574.48,3576.73,3573.0,3575.76,1207712.0
1754073420,3575.76,3579.94,3574.51,3576.62,1525288.0
1754073480,3576.62,3578.44,3573.97,3576.26,1684614.0
1754073540,3575.46,3578.5,3574.63,3576.76,1390490.0
1754073600,3576.75,3577.8,3574.7,3575.46,1436588.0
1754073660,3575.46,3577.67,3569.43,3572.44,1656124.0
1754073720,3572.44,3574.16,3571.16,3573.7,744354.0
1754073780,3573.7,3576.06,3571.53,3571.53,1468408.0
1754073840,3571.08,3571.91,3569.65,3569.84,1033510.0
1754073900,3569.84,3571.78,3564.78,3564.78,2051680.0
1754073960,3564.78,3570.82,3564.56,3570.08,2515390.0
1754074020,3570.0,3570.95,3567.23,3568.13,1676882.0
1754074080,3568.12,3572.63,3568.12,3572.01,830404.0
1754074140,3572.28,3574.24,3569.18,3573.46,1008878.0
1754074200,3573.47,3573.47,3568.61,3570.23,856302.0
1754074260,3570.23,3570.56,3548.71,3548.71,5367062.0
1754074320,3548.32,3556.11,3547.57,3553.54,5192430.0
1754074380,3553.54,3557.34,3552.24,3557.17,1743650.0
1754074440,3557.11,3560.0,3556.8,3557.56,1539356.0
1754074500,3558.15,3563.14,3557.5,3557.66,1901306.0
1754074560,3557.54,3558.49,3547.09,3547.41,2935872.0
1754074620,3547.22,3550.19,3544.82,3545.44,6288262.0
1754074680,3546.17,3550.49,3545.86,3549.55,3525424.0
1754074740,3549.52,3553.99,3549.03,3550.04,830864.0
1754074800,3548.69,3556.7,3546.1,3553.0,2650992.0
1754074860,3553.0,3554.15,3542.64,3542.64,3648286.0
1754074920,3542.64,3551.38,3539.47,3547.57,5359002.0
1754074980,3547.57,3548.12,3541.23,3541.44,1828760.0
1754075040,3542.0,3550.71,3542.0,3543.49,2335198.0
1754075100,3543.49,3547.1,3539.83,3545.05,1765268.0
1754075160,3544.61,3551.97,3544.51,3549.4,1476828.0
1754075220,3549.4,3557.66,3547.97,3557.66,1457320.0
1754075280,3557.14,3557.83,3555.16,3556.6,1949170.0
1754075340,3556.18,3556.77,3554.4,3556.51,1081538.0
1754075400,3556.77,3560.0,3554.48,3558.38,1096590.0
1754075460,3558.82,3559.66,3548.53,3553.36,1735936.0
1754075520,3553.36,3555.45,3550.81,3555.01,1097030.0
1754075580,3554.99,3557.7,3552.18,3556.79,888810.0
1754075640,3556.79,3556.8,3550.74,3553.87,1451544.0
1754075700,3553.87,3559.0,3552.67,3557.0,1388768.0
1754075760,3557.1,3557.27,3551.33,3555.02,914762.0
1754075820,3554.67,3555.03,3551.46,3551.87,1106498.0
1754075880,3552.47,3555.72,3551.35,3553.18,1887848.0
1754075940,3552.64,3558.01,3551.2,3556.33,1863946.0
1754076000,3556.33,3556.33,3547.06,3547.12,1074090.0
1754076060,3547.81,3548.22,3536.02,3540.48,6121688.0
1754076120,3540.68,3550.22,3540.68,3542.11,2333004.0
1754076180,3542.11,3543.79,3523.59,3529.82,13738712.0
1754076240,3530.15,3535.51,3524.51,3532.43,10683756.0
1754076300,3532.43,3535.18,3529.69,3531.66,2728942.0
1754076360,3531.94,3532.11,3527.41,3531.22,2065424.0
1754076420,3531.3,3537.86,3528.49,3530.64,2108224.0
1754076480,3530.97,3538.35,3530.79,3530.9,2032014.0
1754076540,3531.09,3533.27,3529.25,3532.23,2159278.0
1754076600,3532.22,3532.24,3525.49,3529.79,4931512.0
1754076660,3529.51,3533.71,3528.51,3528.84,2059844.0
1754076720,3528.25,3536.94,3527.38,3533.55,2535840.0
1754076780,3533.55,3548.94,3533.17,3548.88,6425606.0
1754076840,3548.4,3550.97,3546.35,3549.2,4556876.0
1754076900,3548.14,3548.93,3545.89,3548.14,3060866.0
1754076960,3548.15,3551.56,3547.22,3549.61,2308318.0
1754077020,3549.5,3549.61,3534.31,3534.31,2974798.0
1754077080,3534.56,3536.45,3528.67,3528.67,3316836.0
1754077140,3528.52,3534.99,3528.52,3533.2,2036678.0
1754077200,3532.85,3532.85,3528.39,3528.39,2034522.0
1754077260,3528.24,3531.12,3527.46,3530.97,1649122.0
1754077320,3529.99,3530.58,3527.04,3528.05,1573964.0
1754077380,3527.81,3529.17,3522.0,3522.0,5675222.0
1754077440,3522.0,3526.33,3522.0,3523.06,2766070.0
1754077500,3523.06,3531.86,3523.01,3531.86,4283118.0
1754077560,3531.66,3531.66,3525.94,3528.26,1856176.0
1754077620,3528.23,3531.63,3527.5,3530.72,1650980.0
1754077680,3530.99,3534.43,3526.87,3526.87,2087580.0
1754077740,3526.87,3529.33,3524.67,3524.73,2160860.0
1754077800,3525.56,3529.25,3521.39,3524.47,3172356.0
1754077860,3524.49,3528.94,3520.61,3521.02,2145524.0
1754077920,3520.61,3523.89,3518.24,3521.71,5999294.0
1754077980,3521.89,3521.89,3514.5,3514.51,6511536.0
1754078040,3514.66,3523.77,3514.66,3522.5,3672990.0
1754078100,3522.5,3522.5,3515.09,3515.67,1864054.0
1754078160,3515.66,3520.78,3515.66,3518.99,1847758.0
1754078220,3518.99,3519.43,3516.52,3518.09,1486392.0
1754078280,3518.27,3518.27,3514.05,3514.06,2016120.0
1754078340,3514.06,3520.62,3514.06,3517.22,3138690.0
1754078400,3517.52,3517.72,3514.2,3515.91,2264478.0
1754078460,3515.7,3530.0,3514.08,3529.08,6593766.0
1754078520,3529.22,3530.93,3525.32,3525.53,7054846.0
1754078580,3525.53,3526.53,3521.91,3525.79,2908654.0
1754078640,3525.79,3525.79,3516.01,3516.01,2185292.0
1754078700,3516.01,3521.99,3515.0,3518.01,2593504.0
1754078760,3518.0,3519.47,3514.16,3514.42,1771336.0
1754078820,3514.62,3516.0,3504.0,3504.38,14032562.0
1754078880,3504.34,3513.7,3496.0,3512.86,22615988.0
1754078940,3511.92,3515.0,3508.24,3515.0,4597264.0
1754079000,3515.85,3517.95,3506.68,3506.84,2632102.0
1754079060,3507.24,3511.99,3506.07,3510.0,2016096.0
1754079120,3509.99,3513.85,3508.13,3509.25,1205272.0
1754079180,3509.65,3510.93,3504.19,3506.77,2759670.0
1754079240,3507.14,3507.68,3499.18,3503.18,5580004.0
1754079300,3502.88,3502.88,3490.34,3491.24,12581822.0
1754079360,3490.35,3497.49,3490.35,3495.23,5168362.0
1754079420,3495.31,3503.33,3495.31,3499.91,3383890.0
1754079480,3500.31,3503.72,3498.16,3502.8,2488678.0
1754079540,3502.81,3514.09,3502.8,3509.62,4053272.0
1754079600,3509.62,3515.78,3507.86,3515.25,3248878.0
1754079660,3514.52,3519.08,3512.13,3519.08,5037458.0
1754079720,3518.85,3519.19,3514.16,3517.86,2069286.0
1754079780,3517.86,3517.86,3505.79,3507.27,3015242.0
1754079840,3508.3,3511.96,3507.45,3511.95,1686914.0
1754079900,3511.95,3516.86,3511.08,3511.4,1939660.0
1754079960,3511.36,3515.43,3511.36,3514.46,1051848.0
1754080020,3514.24,3515.27,3512.11,3514.41,1111706.0
1754080080,3514.7,3520.34,3512.35,3520.34,2023300.0
1754080140,3520.34,3523.0,3517.79,3522.77,3244282.0
1754080200,3522.99,3525.23,3521.39,3521.4,3606902.0
1754080260,3521.49,3523.0,3517.49,3519.72,1856722.0
1754080320,3519.73,3523.0,3519.72,3522.43,957446.0
1754080380,3522.48,3527.66,3522.43,3524.39,2756044.0
1754080440,3524.39,3527.28,3522.73,3525.08,1376054.0
1754080500,3525.09,3526.92,3522.3,3522.3,1180494.0
1754080560,3522.3,3527.0,3522.3,3525.64,2442708.0
1754080620,3525.62,3528.94,3525.3,3526.32,1877424.0
1754080680,3526.67,3526.67,3523.04,3525.31,1091640.0
1754080740,3525.31,3526.16,3522.01,3522.01,1039570.0
1754080800,3522.58,3522.83,3510.51,3511.53,4430776.0
1754080860,3510.86,3517.09,3508.52,3517.09,1978636.0
1754080920,3517.08,3523.01,3517.08,3519.72,1401234.0
1754080980,3520.07,3523.0,3517.55,3522.99,925952.0
1754081040,3522.74,3524.88,3519.52,3524.88,563830.0
1754081100,3525.0,3530.47,3520.56,3520.86,1707640.0
1754081160,3520.86,3524.91,3520.86,3524.91,607600.0
1754081220,3524.61,3529.65,3523.45,3527.74,1380038.0
1754081280,3527.66,3533.15,3527.13,3533.15,2633210.0
1754081340,3533.14,3535.0,3531.35,3533.92,2654846.0
1754081400,3533.92,3534.0,3528.55,3529.4,1902414.0
1754081460,3529.4,3531.35,3525.0,3527.51,1405870.0
1754081520,3527.94,3529.99,3525.0,3525.01,1008880.0
1754081580,3524.9,3528.12,3522.0,3526.99,690722.0
1754081640,3527.62,3531.07,3526.78,3530.89,816006.0
1754081700,3530.88,3534.3,3529.51,3534.3,3338318.0
1754081760,3534.39,3537.6,3533.88,3536.07,1752992.0
1754081820,3536.07,3536.35,3533.58,3536.26,1607974.0
1754081880,3536.26,3540.0,3536.0,3539.14,3219498.0
1754081940,3539.14,3541.22,3538.13,3539.89,2231246.0
1754082000,3539.88,3544.82,3539.66,3542.19,3674910.0
1754082060,3542.19,3543.89,3541.33,3543.67,1433964.0
1754082120,3543.67,3547.42,3535.9,3535.91,2904396.0
1754082180,3535.94,3546.21,3534.4,3545.98,2606258.0
1754082240,3545.98,3549.99,3544.99,3549.45,4627232.0
1754082300,3549.45,3551.45,3548.51,3548.73,3484500.0
1754082360,3548.74,3549.6,3545.67,3548.38,1936196.0
1754082420,3548.71,3550.66,3548.25,3549.45,1534614.0
1754082480,3549.45,3549.45,3545.39,3547.9,834086.0
1754082540,3547.89,3547.89,3540.02,3540.02,1431496.0
1754082600,3540.02,3545.05,3540.02,3545.04,1484866.0
1754082660,3545.05,3545.05,3543.66,3544.18,821328.0
1754082720,3544.17,3550.2,3544.17,3547.29,2291278.0
1754082780,3547.03,3548.58,3544.49,3548.57,735504.0
1754082840,3548.57,3548.67,3545.57,3546.46,569512.0
1754082900,3546.46,3547.98,3545.23,3545.57,478754.0
1754082960,3545.57,3547.48,3543.77,3543.78,601736.0
1754083020,3543.77,3544.15,3540.56,3541.62,981444.0
1754083080,3541.62,3544.82,3537.01,3537.01,1657400.0
1754083140,3537.4,3537.45,3533.52,3534.64,2900592.0
1754083200,3534.7,3536.59,3534.47,3535.46,812432.0
1754083260,3535.47,3537.89,3535.46,3537.0,1077194.0
1754083320,3537.01,3537.19,3533.14,3536.62,767804.0
1754083380,3536.62,3537.7,3533.04,3537.7,716494.0
1754083440,3537.7,3537.7,3534.65,3535.27,460824.0
1754083500,3535.26,3538.95,3535.26,3538.42,537350.0
1754083560,3539.08,3541.6,3539.08,3539.9,796392.0
1754083620,3539.9,3541.57,3538.59,3539.38,631266.0
1754083680,3539.38,3541.96,3539.38,3541.96,970946.0
1754083740,3542.37,3544.39,3542.37,3544.3,893072.0
1754083800,3544.3,3545.12,3541.47,3543.92,777012.0
1754083860,3543.91,3545.53,3543.42,3543.45,780360.0
1754083920,3543.44,3546.36,3543.44,3544.79,558812.0
1754083980,3544.94,3547.73,3544.94,3547.26,639328.0
1754084040,3547.27,3547.3,3544.58,3546.19,887208.0
1754084100,3546.16,3546.16,3543.87,3544.01,381590.0
1754084160,3544.0,3545.29,3538.91,3538.92,940924.0
1754084220,3538.92,3544.72,3538.91,3544.0,1020752.0
1754084280,3543.99,3544.79,3543.99,3544.17,309790.0
1754084340,3544.16,3546.55,3543.22,3544.71,713708.0
1754084400,3544.7,3548.13,3544.37,3545.09,1688396.0
1754084460,3545.09,3548.6,3541.12,3542.93,602242.0
1754084520,3542.94,3545.24,3542.93,3544.52,280292.0
1754084580,3544.51,3544.99,3541.41,3544.99,487172.0
1754084640,3544.98,3544.99,3540.62,3541.94,350524.0
1754084700,3541.94,3541.95,3540.0,3541.26,647744.0
1754084760,3541.25,3542.93,3541.0,3541.01,348190.0
1754084820,3541.0,3541.01,3538.75,3538.75,318674.0
1754084880,3538.75,3538.75,3536.95,3538.52,881884.0
1754084940,3538.52,3538.52,3536.0,3536.01,408334.0
1754085000,3536.01,3539.85,3536.01,3537.28,994430.0
1754085060,3537.28,3540.01,3537.28,3539.78,644412.0
1754085120,3539.78,3542.15,3539.77,3542.15,308640.0
1754085180,3542.15,3545.0,3541.18,3544.35,619940.0
1754085240,3544.35,3544.98,3544.04,3544.35,275700.0
1754085300,3544.35,3546.09,3544.35,3545.3,475314.0
1754085360,3545.3,3545.93,3544.89,3545.05,230134.0
1754085420,3545.01,3545.69,3541.19,3545.69,1143394.0
1754085480,3545.69,3545.69,3533.97,3533.97,669802.0
1754085540,3533.97,3535.89,3531.14,3535.0,1484032.0
1754085600,3535.17,3536.55,3530.58,3532.99,970380.0
1754085660,3533.0,3542.09,3532.99,3542.09,1067268.0
1754085720,3542.09,3543.03,3540.0,3540.22,931944.0
1754085780,3540.23,3541.94,3539.99,3540.13,2056824.0
1754085840,3540.12,3540.12,3530.22,3530.22,3621136.0
1754085900,3530.01,3530.01,3517.98,3519.86,6072898.0
1754085960,3519.6,3520.78,3516.0,3517.3,2565276.0
1754086020,3517.3,3523.0,3515.01,3521.92,2338952.0
1754086080,3521.98,3523.57,3515.24,3518.54,2348730.0
1754086140,3518.54,3520.17,3512.53,3513.82,2168832.0
1754086200,3514.12,3520.3,3512.56,3520.11,1481180.0
1754086260,3520.11,3524.27,3518.0,3521.73,1507474.0
1754086320,3521.91,3525.52,3519.55,3520.79,1235572.0
1754086380,3520.89,3523.35,3517.06,3518.47,729816.0
1754086440,3518.12,3520.24,3516.72,3518.75,2016766.0
1754086500,3517.43,3523.95,3516.0,3519.44,1279122.0
1754086560,3519.08,3523.41,3516.38,3521.3,1320354.0
1754086620,3521.33,3521.33,3515.3,3519.07,1237494.0
1754086680,3519.07,3521.35,3516.3,3519.22,905800.0
1754086740,3519.23,3520.59,3518.11,3520.06,452524.0
1754086800,3520.4,3522.0,3516.84,3517.91,541858.0
1754086860,3517.67,3520.5,3514.31,3519.29,1181402.0
1754086920,3519.45,3519.74,3501.86,3502.01,6309550.0
1754086980,3502.03,3502.53,3495.31,3495.4,6322568.0
1754087040,3495.4,3504.19,3491.84,3503.37,6085292.0
1754087100,3503.37,3512.17,3502.91,3507.81,3559906.0
1754087160,3507.65,3507.65,3502.6,3504.99,1999828.0
1754087220,3504.15,3504.26,3475.67,3481.02,19097188.0
1754087280,3479.95,3483.05,3470.0,3481.54,16649784.0
1754087340,3481.61,3484.49,3481.44,3482.56,3598820.0
1754087400,3482.39,3488.08,3471.7,3472.42,6170314.0
1754087460,3472.41,3472.41,3454.77,3466.16,23117318.0
1754087520,3466.42,3473.26,3462.06,3464.22,10903060.0
1754087580,3464.3,3468.87,3457.65,3457.65,5190528.0
1754087640,3457.65,3464.96,3456.86,3461.69,4035594.0
1754087700,3461.68,3472.42,3461.68,3466.96,4627114.0
1754087760,3466.95,3470.58,3457.64,3460.3,3723220.0
1754087820,3460.63,3464.18,3455.36,3460.85,7421912.0
1754087880,3460.47,3462.46,3455.48,3461.05,3356180.0
1754087940,3461.46,3462.11,3451.35,3452.13,5141430.0
1754088000,3451.67,3459.4,3451.2,3454.81,4774310.0
1754088060,3454.87,3458.17,3439.47,3443.99,16698128.0
1754088120,3444.34,3455.29,3442.38,3445.36,9694270.0
1754088180,3445.52,3452.24,3429.77,3448.59,19232348.0
1754088240,3449.32,3467.52,3448.63,3466.84,8226256.0
1754088300,3468.0,3468.71,3456.89,3463.26,6297234.0
1754088360,3462.8,3464.92,3455.01,3455.01,5257360.0
1754088420,3453.99,3461.56,3453.99,3454.8,3707298.0
1754088480,3455.69,3460.35,3455.6,3455.69,2288602.0
1754088540,3455.97,3459.86,3450.05,3459.33,4835568.0
1754088600,3459.69,3464.43,3458.19,3458.31,3489296.0
1754088660,3458.31,3463.15,3456.07,3456.08,2753172.0
1754088720,3456.14,3466.19,3451.93,3464.3,4746608.0
1754088780,3464.3,3464.3,3456.78,3459.7,2045192.0
1754088840,3459.29,3464.99,3458.37,3458.46,2394660.0
1754088900,3458.42,3460.97,3456.01,3460.63,2599144.0
1754088960,3460.68,3465.89,3460.68,3465.59,1471044.0
1754089020,3465.19,3473.91,3465.19,3470.11,6155814.0
1754089080,3470.45,3475.58,3469.72,3473.5,2819848.0
1754089140,3473.43,3473.43,3462.03,3462.03,2751626.0
1754089200,3462.0,3466.45,3458.45,3458.45,4812354.0
1754089260,3459.0,3462.98,3458.0,3458.01,2722304.0
1754089320,3458.01,3459.1,3448.3,3453.72,4358488.0
1754089380,3453.72,3456.89,3450.7,3451.97,2364582.0
1754089440,3452.19,3453.1,3447.26,3450.7,2048904.0
1754089500,3451.08,3459.1,3451.08,3457.72,2744518.0
1754089560,3458.04,3459.6,3452.42,3454.71,1997208.0
1754089620,3454.4,3459.86,3450.03,3459.86,2589104.0
1754089680,3459.61,3470.5,3459.4,3468.93,2734198.0
1754089740,3468.83,3474.28,3466.49,3474.28,3347196.0
1754089800,3474.24,3475.74,3471.69,3475.0,2495332.0
1754089860,3474.99,3475.0,3469.63,3471.31,1310832.0
1754089920,3471.34,3472.27,3463.98,3466.87,1957524.0
1754089980,3466.38,3472.26,3466.38,3472.26,1438902.0
1754090040,3472.26,3478.37,3472.25,3475.32,4023184.0
1754090100,3475.31,3477.65,3471.16,3471.79,2489850.0
1754090160,3471.79,3476.0,3469.39,3474.8,1647132.0
1754090220,3474.8,3481.99,3474.79,3481.99,2739904.0
1754090280,3481.42,3482.13,3478.77,3478.88,3251352.0
1754090340,3478.88,3480.74,3476.56,3479.3,1582794.0
1754090400,3479.3,3480.72,3477.3,3480.47,1582946.0
1754090460,3480.47,3482.69,3480.11,3482.69,1218618.0
1754090520,3482.69,3484.0,3480.7,3483.67,1679334.0
1754090580,3483.67,3484.22,3482.33,3482.37,1166700.0
1754090640,3482.36,3485.25,3482.36,3483.07,1748490.0
1754090700,3483.08,3483.08,3475.43,3478.92,2404470.0
1754090760,3479.28,3482.56,3479.28,3481.69,928564.0
1754090820,3481.69,3485.0,3481.55,3484.99,836738.0
1754090880,3484.99,3487.24,3480.28,3482.48,1064580.0
1754090940,3482.78,3483.61,3480.55,3480.55,526834.0
1754091000,3480.55,3488.39,3480.0,3485.0,2339770.0
1754091060,3485.0,3486.37,3480.38,3480.6,1056610.0
1754091120,3480.6,3482.36,3470.85,3470.85,2346282.0
1754091180,3470.85,3475.99,3470.57,3475.99,1600194.0
1754091240,3476.32,3478.92,3475.01,3475.47,1019404.0
1754091300,3474.49,3476.55,3472.11,3472.82,1308928.0
1754091360,3472.92,3477.05,3472.92,3476.92,1032132.0
1754091420,3476.92,3480.97,3474.31,3478.84,2077866.0
1754091480,3478.85,3481.32,3477.78,3478.82,962584.0
1754091540,3478.82,3479.49,3477.65,3478.04,863666.0
1754091600,3478.04,3481.57,3476.82,3481.27,1191234.0
1754091660,3481.27,3484.96,3481.27,3482.05,1104374.0
1754091720,3482.27,3485.0,3482.27,3483.41,543310.0
1754091780,3483.41,3484.54,3481.62,3484.43,786500.0
1754091840,3484.43,3485.52,3481.94,3484.13,1382430.0
1754091900,3484.13,3484.77,3477.53,3477.53,1616666.0
1754091960,3477.54,3481.7,3477.53,3480.01,1208746.0
1754092020,3479.59,3482.99,3479.42,3481.25,488612.0
1754092080,3481.24,3482.49,3478.96,3482.48,984224.0
1754092140,3482.48,3487.0,3482.48,3486.17,1304034.0
1754092200,3485.9,3485.9,3481.25,3481.26,1326486.0
1754092260,3482.31,3487.0,3482.08,3486.4,644148.0
1754092320,3486.41,3489.69,3486.4,3488.2,2042348.0
1754092380,3488.2,3489.59,3486.77,3489.59,574796.0
1754092440,3489.58,3491.62,3488.68,3491.01,1454804.0
1754092500,3491.01,3491.01,3484.43,3488.15,1039582.0
1754092560,3488.15,3491.97,3487.97,3490.86,633698.0
1754092620,3490.86,3491.51,3487.35,3489.72,710176.0
1754092680,3489.71,3490.69,3487.96,3488.68,629302.0
1754092740,3488.68,3488.68,3486.24,3486.41,657812.0
1754092800,3486.41,3490.26,3483.72,3490.26,2187084.0
1754092860,3491.26,3498.78,3491.05,3493.76,5392934.0
1754092920,3493.87,3495.72,3493.34,3493.62,1283978.0
1754092980,3493.61,3494.31,3488.16,3489.0,2125742.0
1754093040,3488.96,3489.0,3484.26,3485.39,1039208.0
1754093100,3485.09,3488.48,3484.51,3484.51,1646448.0
1754093160,3484.51,3488.81,3482.42,3486.44,3652956.0
1754093220,3486.44,3487.89,3482.3,3487.85,1417390.0
1754093280,3487.97,3487.97,3476.56,3479.66,5147142.0
1754093340,3479.47,3482.01,3477.5,3482.0,1308184.0
1754093400,3481.3,3481.88,3478.05,3481.65,1302414.0
1754093460,3480.82,3484.26,3480.58,3483.95,857852.0
1754093520,3483.94,3487.0,3481.7,3484.13,780708.0
1754093580,3484.13,3487.82,3484.13,3485.0,1025498.0
1754093640,3484.13,3485.47,3480.67,3480.87,696082.0
1754093700,3481.59,3485.25,3480.28,3485.25,509636.0
1754093760,3485.25,3486.41,3482.97,3486.4,636796.0
1754093820,3486.48,3490.55,3486.48,3489.93,1280944.0
1754093880,3489.92,3492.0,3487.15,3492.0,1190296.0
1754093940,3492.0,3494.99,3491.68,3492.99,1151014.0
1754094000,3493.1,3493.73,3491.85,3492.63,1176832.0
1754094060,3492.49,3494.88,3491.48,3494.0,880446.0
1754094120,3493.99,3494.51,3492.24,3492.56,697842.0
1754094180,3492.56,3493.48,3487.79,3489.16,839928.0
1754094240,3489.3,3490.0,3487.8,3489.63,840392.0
1754094300,3489.64,3491.2,3487.37,3488.09,767220.0
1754094360,3488.0,3492.73,3488.0,3491.58,675224.0
1754094420,3491.58,3493.49,3491.49,3492.0,943596.0
1754094480,3492.0,3493.07,3490.0,3490.0,508058.0
1754094540,3490.0,3490.0,3487.69,3488.28,660830.0
1754094600,3488.27,3489.11,3479.72,3481.24,1926754.0
1754094660,3481.73,3485.69,3481.14,3483.02,1172476.0
1754094720,3483.01,3485.0,3482.67,3482.67,962222.0
1754094780,3482.59,3483.59,3480.73,3483.58,1311830.0
1754094840,3483.7,3484.18,3480.02,3483.1,1182804.0
1754094900,3483.11,3485.5,3482.93,3484.0,1656136.0
1754094960,3484.49,3485.83,3482.63,3483.96,1054584.0
1754095020,3483.96,3490.83,3483.43,3490.17,1386356.0
1754095080,3489.19,3490.08,3485.71,3485.72,1417066.0
1754095140,3486.19,3489.51,3485.3,3489.28,812042.0
1754095200,3489.28,3492.0,3488.84,3490.76,1137886.0
1754095260,3490.76,3491.38,3487.11,3491.18,1278772.0
1754095320,3491.18,3491.37,3487.37,3488.33,785006.0
1754095380,3488.23,3489.16,3486.02,3486.55,901672.0
1754095440,3486.64,3489.34,3484.02,3488.38,1900528.0
1754095500,3488.38,3491.38,3487.91,3491.38,3239338.0
1754095560,3491.45,3493.62,3490.69,3491.23,2437152.0
1754095620,3491.23,3495.78,3491.23,3493.45,2910706.0
1754095680,3493.45,3494.66,3490.78,3491.95,2093138.0
1754095740,3491.82,3497.6,3491.82,3495.36,1954016.0
1754095800,3495.72,3507.07,3495.46,3504.76,6288886.0
1754095860,3504.99,3507.99,3499.51,3502.23,5544560.0
1754095920,3502.65,3504.75,3500.28,3504.54,2150120.0
1754095980,3504.23,3507.0,3503.03,3503.6,2253890.0
1754096040,3503.6,3511.31,3503.6,3509.01,3813926.0
1754096100,3509.0,3511.43,3508.37,3508.55,2200416.0
1754096160,3508.39,3509.6,3508.11,3508.11,3086784.0
1754096220,3508.05,3510.4,3506.0,3510.4,1614032.0
1754096280,3510.39,3512.0,3510.38,3512.0,2108722.0
1754096340,3512.0,3513.99,3511.12,3513.87,2113988.0
1754096400,3513.87,3513.87,3509.6,3510.0,1835080.0
1754096460,3510.0,3513.26,3509.31,3510.09,1744934.0
1754096520,3510.17,3514.93,3509.92,3513.95,1088664.0
1754096580,3513.95,3517.57,3513.84,3517.37,1422012.0
1754096640,3517.37,3519.17,3515.64,3515.64,1990046.0
1754096700,3515.54,3520.62,3515.16,3520.61,1375214.0
1754096760,3521.15,3521.15,3512.57,3512.66,1824570.0
1754096820,3512.66,3514.04,3510.21,3510.36,862766.0
1754096880,3510.37,3510.37,3508.49,3509.77,918916.0
1754096940,3509.77,3509.78,3507.82,3507.94,666154.0
1754097000,3507.94,3509.99,3506.07,3508.56,1191078.0
1754097060,3508.73,3511.9,3508.73,3511.89,687006.0
1754097120,3511.89,3511.9,3509.79,3509.8,710710.0
1754097180,3509.42,3510.41,3507.14,3510.41,1148704.0
1754097240,3510.41,3514.56,3510.41,3514.34,582104.0
1754097300,3514.34,3514.34,3512.0,3513.85,587088.0
1754097360,3513.84,3520.19,3513.84,3518.43,1093122.0
1754097420,3518.43,3518.43,3515.22,3515.22,753794.0
1754097480,3515.23,3517.06,3515.22,3516.25,383112.0
1754097540,3516.25,3516.84,3507.22,3507.22,1836446.0
1754097600,3507.49,3509.59,3507.4,3508.74,745488.0
1754097660,3508.74,3509.68,3508.74,3509.22,416124.0
1754097720,3509.27,3510.0,3509.27,3510.0,803700.0
1754097780,3510.0,3510.0,3501.73,3502.01,1619896.0
1754097840,3502.01,3502.96,3501.08,3501.8,1100504.0
1754097900,3501.55,3503.28,3501.41,3503.27,696138.0
1754097960,3503.69,3503.7,3499.7,3499.99,1733474.0
1754098020,3499.76,3501.79,3498.0,3498.37,1541558.0
1754098080,3498.37,3500.0,3498.13,3499.56,914266.0
1754098140,3499.56,3502.26,3499.55,3502.25,301194.0
1754098200,3502.26,3504.2,3501.6,3502.62,1407648.0
1754098260,3502.62,3502.86,3500.26,3500.34,366906.0
1754098320,3500.34,3500.35,3496.48,3497.08,1362812.0
1754098380,3497.09,3503.07,3495.59,3503.06,1854550.0
1754098440,3503.06,3506.67,3502.76,3506.1,1039238.0
1754098500,3506.1,3506.11,3501.28,3502.11,673650.0
1754098560,3502.11,3503.89,3500.33,3502.53,485906.0
1754098620,3502.82,3506.26,3502.82,3505.5,383186.0
1754098680,3505.5,3505.5,3503.9,3505.37,316288.0
1754098740,3505.37,3505.87,3497.5,3500.06,2012788.0
1754098800,3500.06,3504.62,3500.06,3504.61,475512.0
1754098860,3504.61,3506.26,3504.56,3506.25,643046.0
1754098920,3506.11,3508.78,3506.1,3508.45,436388.0
1754098980,3508.45,3508.46,3505.31,3506.99,418838.0
1754099040,3507.01,3508.09,3506.93,3507.03,226224.0
1754099100,3507.02,3509.54,3507.02,3509.53,362214.0
1754099160,3509.54,3510.0,3509.4,3509.58,614430.0
1754099220,3509.41,3510.0,3507.97,3509.97,516282.0
1754099280,3509.97,3510.71,3509.72,3510.71,1189666.0
1754099340,3510.71,3510.89,3506.77,3507.01,948380.0
1754099400,3507.08,3510.25,3507.08,3510.25,433816.0
1754099460,3510.24,3510.91,3510.0,3510.06,301300.0
1754099520,3510.06,3510.07,3505.06,3505.68,1289892.0
1754099580,3505.68,3506.98,3505.68,3506.93,360574.0
1754099640,3506.93,3510.32,3506.74,3510.32,1073292.0
1754099700,3510.37,3514.42,3510.37,3513.78,1189532.0
1754099760,3513.95,3515.0,3512.39,3515.0,735714.0
1754099820,3515.26,3516.5,3514.85,3515.36,1111746.0
1754099880,3515.36,3518.01,3514.95,3517.01,1111848.0
1754099940,3517.01,3518.26,3515.29,3515.29,1340502.0
1754100000,3515.3,3516.27,3515.11,3515.63,586904.0
1754100060,3515.63,3516.44,3515.63,3515.64,329520.0
1754100120,3515.64,3516.97,3514.79,3516.96,635936.0
1754100180,3516.97,3516.97,3516.78,3516.84,287344.0
1754100240,3516.84,3516.84,3515.79,3516.24,354188.0
1754100300,3516.24,3519.0,3515.1,3515.1,1526482.0
1754100360,3515.1,3516.19,3515.09,3516.18,464604.0
1754100420,3516.18,3517.41,3516.01,3517.41,384050.0
1754100480,3517.41,3517.41,3515.85,3516.66,1023832.0
1754100540,3516.66,3519.18,3516.66,3519.17,216628.0
1754100600,3519.24,3519.6,3515.56,3516.14,1016116.0
1754100660,3516.09,3518.0,3515.93,3517.99,526782.0
1754100720,3519.47,3520.0,3518.0,3520.0,850082.0
1754100780,3520.0,3520.04,3516.8,3516.8,492340.0
1754100840,3516.81,3517.91,3516.8,3517.17,230976.0
1754100900,3517.18,3517.18,3515.8,3515.8,465958.0
1754100960,3515.8,3519.88,3515.8,3518.12,370786.0
1754101020,3518.13,3518.13,3516.01,3516.01,198848.0
1754101080,3516.01,3516.3,3514.02,3516.09,638464.0
1754101140,3516.1,3516.1,3513.03,3513.04,632218.0
1754101200,3513.03,3515.65,3513.03,3513.57,554322.0
1754101260,3513.58,3515.28,3512.89,3515.28,2101600.0
1754101320,3515.12,3518.53,3515.12,3518.52,1096054.0
1754101380,3518.53,3518.75,3517.23,3518.63,895316.0
1754101440,3518.71,3518.86,3517.52,3518.63,1519708.0
1754101500,3518.63,3519.0,3518.62,3518.99,861264.0
1754101560,3518.99,3519.8,3518.66,3519.79,237690.0
1754101620,3519.79,3520.84,3518.97,3520.25,943482.0
1754101680,3520.25,3520.86,3519.06,3519.07,934324.0
1754101740,3519.07,3521.85,3518.4,3521.84,638560.0
1754101800,3521.89,3523.58,3521.89,3522.94,1283782.0
1754101860,3522.94,3523.34,3522.55,3523.34,618124.0
1754101920,3523.34,3523.64,3521.6,3521.6,718406.0
1754101980,3521.46,3525.88,3521.46,3525.47,1455296.0
1754102040,3525.48,3525.48,3523.47,3523.73,1476350.0
1754102100,3523.73,3523.73,3520.47,3520.78,601650.0
1754102160,3520.77,3524.59,3520.72,3523.93,583678.0
1754102220,3523.93,3523.93,3522.31,3522.32,373114.0
1754102280,3522.32,3522.32,3518.86,3520.0,1088240.0
1754102340,3520.0,3520.59,3519.0,3520.2,583074.0
1754102400,3520.2,3520.2,3518.62,3518.95,686520.0
1754102460,3518.95,3519.94,3518.94,3519.94,143750.0
1754102520,3519.93,3522.99,3519.93,3522.95,701776.0
1754102580,3523.41,3523.68,3521.0,3521.0,369940.0
1754102640,3521.0,3523.54,3520.98,3522.43,591404.0
1754102700,3522.43,3524.31,3522.43,3523.3,231072.0
1754102760,3523.29,3524.01,3520.01,3521.23,626034.0
1754102820,3521.22,3523.49,3520.85,3521.24,595210.0
1754102880,3521.48,3521.66,3518.91,3518.99,1040078.0
1754102940,3519.05,3519.45,3517.54,3517.54,738238.0
1754103000,3517.54,3519.75,3517.22,3517.48,353352.0
1754103060,3517.25,3519.99,3515.81,3517.81,887944.0
1754103120,3517.49,3519.47,3517.19,3519.46,711542.0
1754103180,3519.47,3521.36,3518.22,3521.35,444570.0
1754103240,3521.41,3521.88,3520.06,3520.28,261148.0
1754103300,3520.35,3521.44,3519.47,3520.13,292810.0
1754103360,3520.12,3521.33,3519.61,3520.99,409308.0
1754103420,3520.99,3523.26,3519.0,3519.0,480196.0
1754103480,3519.0,3519.97,3518.01,3518.32,413992.0
1754103540,3518.36,3522.33,3518.36,3522.04,322016.0
1754103600,3522.04,3526.24,3522.04,3524.58,1923704.0
1754103660,3524.58,3525.23,3520.5,3524.31,434584.0
1754103720,3524.79,3524.83,3523.3,3524.79,379968.0
1754103780,3524.79,3525.31,3522.56,3523.88,544516.0
1754103840,3523.88,3525.55,3522.91,3525.55,300936.0
1754103900,3525.95,3526.88,3524.59,3525.56,502676.0
1754103960,3525.74,3526.99,3525.63,3526.99,907242.0
1754104020,3526.87,3527.97,3525.9,3526.99,1116866.0
1754104080,3526.99,3529.99,3526.99,3529.98,2918902.0
1754104140,3529.99,3529.99,3527.01,3528.43,1454656.0
1754104200,3528.28,3528.84,3526.21,3526.22,734850.0
1754104260,3526.22,3527.88,3525.01,3527.21,574126.0
1754104320,3527.21,3528.49,3526.52,3528.47,786790.0
1754104380,3528.47,3528.53,3527.0,3527.42,521676.0
1754104440,3527.42,3527.99,3527.24,3527.26,348246.0
1754104500,3527.25,3527.42,3525.35,3526.46,503936.0
1754104560,3526.61,3527.0,3525.81,3525.81,196180.0
1754104620,3525.81,3528.45,3525.81,3526.23,454264.0
1754104680,3526.24,3527.58,3526.23,3527.24,542430.0
1754104740,3527.24,3527.51,3525.18,3525.19,218338.0
1754104800,3525.18,3526.72,3524.51,3525.95,619988.0
1754104860,3525.94,3526.05,3524.08,3524.08,339966.0
1754104920,3524.08,3525.0,3524.0,3524.0,1780364.0
1754104980,3524.01,3524.99,3522.76,3523.81,769188.0
1754105040,3523.91,3526.07,3523.69,3526.07,578418.0
1754105100,3526.07,3528.37,3526.06,3527.81,282780.0
1754105160,3527.81,3528.14,3524.75,3524.76,785606.0
1754105220,3524.76,3526.0,3524.76,3525.74,1115102.0
1754105280,3525.76,3526.83,3525.73,3526.82,258518.0
1754105340,3526.83,3526.83,3525.9,3526.13,127138.0
1754105400,3525.2,3525.2,3522.28,3522.44,599018.0
1754105460,3522.71,3523.27,3521.5,3522.39,843636.0
1754105520,3522.76,3523.83,3522.49,3523.45,578084.0
1754105580,3523.45,3526.68,3523.08,3526.67,422214.0
1754105640,3526.68,3526.68,3524.33,3525.27,421166.0
1754105700,3525.27,3525.78,3523.98,3525.02,210098.0
1754105760,3525.02,3525.02,3523.28,3524.85,319864.0
1754105820,3524.85,3526.41,3524.84,3525.49,199974.0
1754105880,3525.48,3525.6,3522.79,3523.17,393004.0
1754105940,3523.17,3525.0,3523.17,3524.73,334630.0
1754106000,3524.74,3525.0,3524.26,3525.0,259722.0
1754106060,3524.99,3525.71,3524.76,3525.49,337686.0
1754106120,3525.5,3526.14,3525.49,3525.99,538962.0
1754106180,3525.99,3527.57,3525.99,3527.45,593192.0
1754106240,3527.44,3527.45,3525.76,3525.76,661424.0
1754106300,3525.77,3526.74,3523.47,3523.48,389020.0
1754106360,3523.47,3525.42,3523.26,3525.42,298576.0
1754106420,3525.42,3525.69,3522.97,3523.37,544876.0
1754106480,3523.37,3525.99,3523.36,3525.81,367834.0
1754106540,3525.81,3525.81,3524.38,3525.0,188438.0
1754106600,3525.0,3525.7,3524.84,3525.7,251184.0
1754106660,3525.99,3526.0,3517.61,3518.21,1649088.0
1754106720,3518.2,3521.41,3518.2,3519.58,1860058.0
1754106780,3519.59,3520.72,3518.69,3520.72,723830.0
1754106840,3521.14,3522.21,3518.69,3519.5,746238.0
1754106900,3519.49,3522.55,3519.49,3521.5,509414.0
1754106960,3521.49,3523.52,3520.86,3523.47,591338.0
1754107020,3523.47,3524.38,3522.04,3524.37,536690.0
1754107080,3524.37,3525.64,3524.37,3524.37,580224.0
1754107140,3524.37,3527.15,3524.37,3527.15,906228.0
1754107200,3527.15,3527.55,3526.49,3527.42,958214.0
1754107260,3527.42,3527.42,3526.01,3526.01,989040.0
1754107320,3526.02,3526.92,3525.2,3526.91,543166.0
1754107380,3526.77,3528.15,3526.09,3528.15,668034.0
1754107440,3528.15,3528.15,3526.92,3526.92,334706.0
1754107500,3526.92,3526.92,3523.76,3525.48,278368.0
1754107560,3525.47,3525.99,3524.71,3525.98,131544.0
1754107620,3526.07,3526.72,3524.99,3526.21,196268.0
1754107680,3526.21,3527.36,3525.7,3526.48,467678.0
1754107740,3526.48,3526.48,3525.61,3526.18,237922.0
1754107800,3526.18,3526.18,3525.06,3526.17,221644.0
1754107860,3526.17,3526.22,3525.88,3526.22,286266.0
1754107920,3526.22,3526.49,3520.61,3520.92,2081388.0
1754107980,3520.86,3520.95,3519.61,3520.68,864990.0
1754108040,3520.67,3521.41,3519.86,3519.87,529174.0
1754108100,3519.86,3519.87,3514.48,3516.75,2334948.0
1754108160,3516.75,3517.87,3516.5,3517.26,579962.0
1754108220,3517.26,3517.59,3515.05,3517.45,1184174.0
1754108280,3517.46,3519.07,3514.18,3514.68,1952604.0
1754108340,3514.68,3517.0,3512.33,3517.0,1801412.0
1754108400,3516.99,3521.53,3516.99,3520.42,974088.0
1754108460,3520.42,3523.0,3520.42,3523.0,419912.0
1754108520,3522.99,3523.0,3519.28,3520.38,662996.0
1754108580,3520.38,3521.4,3520.04,3520.23,293156.0
1754108640,3520.23,3521.45,3519.99,3521.45,268652.0
1754108700,3520.95,3523.59,3520.09,3521.78,622632.0
1754108760,3521.78,3521.79,3519.82,3521.65,636220.0
1754108820,3521.65,3523.89,3521.65,3523.89,740746.0
1754108880,3523.89,3525.61,3523.88,3524.21,804606.0
1754108940,3523.93,3525.84,3523.93,3525.82,507242.0
1754109000,3525.82,3526.9,3525.44,3525.45,600736.0
1754109060,3525.69,3526.9,3525.28,3526.48,572774.0
1754109120,3526.48,3527.47,3526.0,3526.83,396132.0
1754109180,3526.83,3529.52,3526.82,3529.51,564378.0
1754109240,3529.51,3530.56,3529.28,3530.26,1103910.0
1754109300,3530.25,3531.04,3529.28,3530.9,692954.0
1754109360,3530.9,3530.96,3529.49,3530.2,865158.0
1754109420,3530.2,3530.9,3530.2,3530.71,332936.0
1754109480,3530.72,3531.26,3530.6,3530.6,578932.0
1754109540,3530.14,3530.6,3528.61,3529.75,1372360.0
1754109600,3530.18,3530.57,3529.4,3529.4,348492.0
1754109660,3529.4,3530.43,3529.2,3530.43,299750.0
1754109720,3530.42,3530.43,3530.0,3530.01,302678.0
1754109780,3530.02,3530.43,3529.73,3530.41,520542.0
1754109840,3530.41,3530.96,3529.73,3530.28,797732.0
1754109900,3530.35,3530.94,3530.34,3530.76,349636.0
1754109960,3530.76,3530.76,3529.75,3530.48,427000.0
1754110020,3530.48,3530.62,3529.17,3529.17,443348.0
1754110080,3529.18,3530.0,3528.12,3529.61,499346.0
1754110140,3529.61,3529.61,3528.3,3528.98,205388.0
1754110200,3528.98,3530.6,3528.98,3530.59,304740.0
1754110260,3530.59,3530.6,3527.52,3528.03,443080.0
1754110320,3528.04,3528.83,3527.78,3528.21,479014.0
1754110380,3528.22,3528.44,3528.02,3528.1,226606.0
1754110440,3528.1,3528.28,3527.0,3527.3,546540.0
1754110500,3527.3,3529.48,3526.98,3529.48,925644.0
1754110560,3529.61,3530.47,3529.15,3530.01,726686.0
1754110620,3530.01,3530.47,3529.57,3530.46,261018.0
1754110680,3530.46,3532.84,3530.46,3532.84,766526.0
1754110740,3532.84,3532.99,3531.27,3531.98,1500012.0
1754110800,3531.98,3533.0,3531.69,3532.99,821198.0
1754110860,3533.0,3534.26,3533.0,3533.84,1154876.0
1754110920,3533.88,3536.0,3533.58,3535.07,2072592.0
1754110980,3535.07,3535.25,3531.72,3532.29,933500.0
1754111040,3532.3,3532.96,3530.6,3530.6,601860.0
1754111100,3530.61,3531.9,3530.31,3531.31,509220.0
1754111160,3531.31,3531.31,3527.28,3529.8,867680.0
1754111220,3529.89,3530.2,3527.08,3527.53,793652.0
1754111280,3527.53,3530.36,3527.53,3527.82,676068.0
1754111340,3527.68,3527.68,3525.65,3525.66,539242.0
1754111400,3525.84,3526.1,3524.02,3524.02,706442.0
1754111460,3524.02,3525.3,3524.02,3525.21,623518.0
1754111520,3525.22,3525.23,3524.52,3524.52,339820.0
1754111580,3524.52,3525.0,3522.41,3522.49,822444.0
1754111640,3522.5,3522.59,3519.25,3519.93,3751088.0
1754111700,3519.93,3519.98,3516.73,3518.44,2696294.0
1754111760,3518.19,3519.6,3517.9,3519.3,678612.0
1754111820,3519.49,3520.0,3519.49,3520.0,582402.0
1754111880,3520.0,3520.0,3519.62,3519.99,595652.0
1754111940,3519.99,3520.0,3518.28,3518.5,1301570.0
1754112000,3518.51,3520.0,3518.5,3520.0,896858.0
1754112060,3519.99,3522.44,3519.36,3522.43,594408.0
1754112120,3522.44,3522.5,3521.31,3522.48,535466.0
1754112180,3522.48,3524.59,3522.45,3524.01,638950.0
1754112240,3524.01,3524.77,3522.85,3523.94,729148.0
1754112300,3523.95,3525.54,3523.9,3525.53,391816.0
1754112360,3525.54,3526.5,3525.34,3525.73,517156.0
1754112420,3526.06,3526.06,3525.32,3526.0,200444.0
1754112480,3525.72,3527.37,3525.72,3526.99,595016.0
1754112540,3526.99,3527.0,3526.26,3526.99,262492.0
1754112600,3526.99,3527.33,3524.55,3524.55,391156.0
1754112660,3524.56,3526.08,3524.55,3525.58,745896.0
1754112720,3525.58,3527.78,3525.58,3527.78,152026.0
1754112780,3527.98,3527.98,3521.3,3521.3,755864.0
1754112840,3521.3,3522.9,3521.3,3522.62,350868.0
1754112900,3522.63,3524.0,3522.62,3523.74,214198.0
1754112960,3523.75,3524.54,3523.2,3523.79,481010.0
1754113020,3523.8,3524.04,3521.77,3521.77,248146.0
1754113080,3521.77,3522.07,3520.01,3520.01,888068.0
1754113140,3520.01,3521.73,3519.76,3520.56,653784.0
1754113200,3520.56,3522.0,3520.24,3521.41,709720.0
1754113260,3521.08,3522.89,3520.97,3522.88,244818.0
1754113320,3522.88,3522.89,3521.5,3522.69,181038.0
1754113380,3522.7,3522.7,3521.39,3521.39,214604.0
1754113440,3521.01,3521.31,3520.22,3520.23,325418.0
1754113500,3520.49,3520.86,3516.73,3517.88,958440.0
1754113560,3518.13,3518.88,3514.59,3516.7,2278744.0
1754113620,3516.7,3516.71,3515.78,3516.15,716624.0
1754113680,3516.15,3517.04,3515.47,3517.04,574232.0
1754113740,3517.24,3517.93,3516.61,3516.94,770290.0
1754113800,3516.93,3518.44,3516.47,3518.28,715322.0
1754113860,3518.28,3520.39,3516.75,3517.29,660786.0
1754113920,3517.28,3518.01,3516.78,3518.01,237122.0
1754113980,3518.01,3518.01,3518.0,3518.01,428908.0
1754114040,3518.01,3518.01,3515.85,3515.86,238204.0
1754114100,3516.54,3521.34,3516.54,3518.78,1297220.0
1754114160,3518.78,3519.1,3518.0,3518.22,223906.0
1754114220,3518.22,3518.22,3516.84,3516.85,204532.0
1754114280,3516.84,3518.5,3516.69,3518.5,344002.0
1754114340,3518.5,3518.85,3517.56,3517.92,221760.0
1754114400,3517.92,3518.69,3517.32,3517.32,274164.0
1754114460,3517.12,3517.24,3515.21,3516.37,657410.0
1754114520,3516.37,3516.37,3512.71,3512.71,746394.0
1754114580,3512.73,3513.24,3508.0,3508.26,5852458.0
1754114640,3508.32,3509.62,3506.68,3506.93,2369750.0
1754114700,3506.79,3507.49,3497.93,3501.15,10817986.0
1754114760,3501.32,3503.6,3500.58,3500.58,3724448.0
1754114820,3500.58,3504.73,3498.43,3503.14,2502914.0
1754114880,3503.14,3505.53,3502.75,3505.13,1121792.0
1754114940,3505.13,3506.14,3496.83,3497.92,3145162.0
1754115000,3498.15,3503.33,3498.15,3503.33,1728216.0
1754115060,3503.07,3507.24,3503.06,3505.67,2056910.0
1754115120,3505.67,3505.67,3504.23,3505.45,449260.0
1754115180,3505.45,3506.38,3504.56,3504.56,457302.0
1754115240,3504.57,3505.34,3501.55,3501.77,426332.0
1754115300,3501.77,3501.77,3495.44,3495.58,2743352.0
1754115360,3495.99,3496.91,3485.0,3486.62,10132382.0
1754115420,3486.15,3493.4,3485.99,3490.95,2929634.0
1754115480,3491.11,3491.11,3485.8,3486.36,3350470.0
1754115540,3486.24,3487.0,3483.2,3483.43,3378124.0
1754115600,3483.44,3487.6,3482.43,3485.55,2685570.0
1754115660,3484.8,3485.54,3476.26,3479.29,6489422.0
1754115720,3479.29,3479.7,3475.0,3479.31,3530748.0
1754115780,3478.93,3480.15,3475.9,3476.33,3053336.0
1754115840,3476.72,3479.84,3474.84,3477.47,1917150.0
1754115900,3477.47,3479.09,3475.81,3476.09,1806854.0
1754115960,3475.81,3480.69,3475.01,3475.85,3211120.0
1754116020,3475.86,3475.86,3468.0,3470.41,6016610.0
1754116080,3470.62,3470.66,3465.01,3468.72,6263332.0
1754116140,3468.71,3468.71,3463.58,3464.87,3720918.0
1754116200,3465.01,3467.27,3464.67,3465.59,4191804.0
1754116260,3465.94,3472.5,3465.94,3467.47,4636090.0
1754116320,3467.17,3467.46,3461.26,3461.99,4907574.0
1754116380,3462.36,3466.64,3460.66,3461.42,2219606.0
1754116440,3461.86,3464.14,3461.07,3462.59,2749664.0
1754116500,3462.78,3473.55,3462.59,3472.65,4025498.0
1754116560,3472.66,3472.66,3465.48,3467.46,2198284.0
1754116620,3466.96,3467.3,3461.3,3465.36,2424076.0
1754116680,3465.42,3465.42,3456.26,3460.52,5130042.0
1754116740,3460.23,3462.6,3458.64,3458.64,3168738.0
1754116800,3458.64,3460.78,3457.32,3459.0,2633666.0
1754116860,3458.8,3462.0,3453.96,3462.0,4016650.0
1754116920,3461.47,3468.51,3461.36,3464.37,4430794.0
1754116980,3464.37,3466.77,3462.94,3464.58,2589848.0
1754117040,3464.59,3469.22,3464.59,3469.21,2322698.0
1754117100,3469.21,3474.0,3468.88,3474.0,5102598.0
1754117160,3474.0,3483.65,3474.0,3478.66,5575102.0
1754117220,3478.62,3479.6,3475.95,3479.6,1998718.0
1754117280,3479.59,3479.79,3469.72,3470.51,1759792.0
1754117340,3470.52,3474.77,3470.51,3474.67,1233464.0
1754117400,3474.58,3480.61,3474.58,3479.86,1667960.0
1754117460,3479.32,3479.32,3471.15,3472.97,2008930.0
1754117520,3472.98,3476.77,3472.97,3474.47,1182116.0
1754117580,3474.79,3475.83,3473.83,3475.83,740514.0
1754117640,3475.83,3478.69,3474.8,3478.53,2024034.0
1754117700,3478.9,3480.76,3478.11,3478.63,1082918.0
1754117760,3478.26,3481.0,3476.36,3480.16,1226108.0
1754117820,3480.16,3480.72,3478.01,3480.0,1277172.0
1754117880,3479.99,3480.0,3477.57,3479.12,1125440.0
1754117940,3479.38,3479.54,3477.91,3478.0,591832.0
1754118000,3477.93,3481.92,3477.6,3481.92,1012502.0
1754118060,3481.85,3481.96,3479.4,3480.03,1638896.0
1754118120,3480.04,3481.4,3479.62,3479.63,624396.0
1754118180,3479.62,3480.55,3475.23,3479.76,1383030.0
1754118240,3479.33,3485.76,3479.33,3485.64,2510474.0
1754118300,3485.19,3485.19,3480.47,3481.89,1092744.0
1754118360,3482.08,3482.18,3477.49,3481.47,1117060.0
1754118420,3481.89,3483.97,3481.21,3483.08,640902.0
1754118480,3483.04,3483.04,3477.33,3479.24,1213882.0
1754118540,3479.12,3480.01,3469.35,3469.35,2332994.0
1754118600,3469.36,3472.3,3467.02,3470.3,2298424.0
1754118660,3470.31,3475.55,3470.01,3475.0,1233212.0
1754118720,3474.99,3479.11,3474.07,3479.11,1036190.0
1754118780,3479.11,3481.77,3478.08,3478.57,1291948.0
1754118840,3478.57,3479.03,3475.26,3478.78,690150.0
1754118900,3478.6,3483.26,3478.0,3479.96,1133950.0
1754118960,3479.96,3483.0,3479.96,3482.47,1046164.0
1754119020,3482.52,3486.0,3482.48,3483.93,2002852.0
1754119080,3483.51,3485.0,3481.23,3484.99,786022.0
1754119140,3484.66,3489.33,3484.66,3488.76,1733348.0
1754119200,3488.58,3489.33,3488.1,3489.19,1530832.0
1754119260,3489.19,3494.0,3488.59,3493.97,4793304.0
1754119320,3493.99,3493.99,3491.06,3492.12,1603916.0
1754119380,3492.12,3493.87,3491.65,3493.87,1152086.0
1754119440,3493.87,3498.83,3492.91,3497.0,5128034.0
1754119500,3497.0,3497.0,3494.27,3495.63,1164954.0
1754119560,3495.72,3498.81,3494.79,3498.43,1315602.0
1754119620,3498.44,3498.83,3493.22,3493.69,2073202.0
1754119680,3493.69,3498.0,3493.69,3498.0,732550.0
1754119740,3498.0,3500.6,3497.04,3497.36,2352976.0
1754119800,3497.44,3498.93,3497.18,3497.61,880976.0
1754119860,3497.61,3497.61,3491.41,3493.74,2909192.0
1754119920,3493.75,3503.62,3493.2,3502.68,3836574.0
1754119980,3502.39,3503.61,3500.61,3500.61,2415648.0
1754120040,3500.85,3502.43,3498.03,3498.77,1580462.0
1754120100,3498.77,3501.69,3498.42,3501.01,1306610.0
1754120160,3500.98,3501.08,3497.84,3500.81,813740.0
1754120220,3500.82,3501.19,3494.35,3494.9,3000250.0
1754120280,3495.0,3498.98,3495.0,3498.47,705802.0
1754120340,3498.47,3504.19,3498.1,3503.49,1719408.0
1754120400,3503.4,3504.96,3501.02,3502.41,1620280.0
1754120460,3502.41,3506.5,3502.41,3505.28,2227546.0
1754120520,3505.28,3506.37,3504.24,3506.36,1206512.0
1754120580,3506.36,3507.8,3505.24,3507.77,1515768.0
1754120640,3507.76,3508.18,3505.74,3505.74,1542918.0
1754120700,3506.01,3506.26,3505.01,3505.57,1063948.0
1754120760,3505.58,3508.55,3505.44,3508.51,1149500.0
1754120820,3508.51,3512.37,3508.51,3512.11,3664004.0
1754120880,3511.99,3514.34,3511.64,3514.25,2622322.0
1754120940,3515.0,3517.85,3513.8,3515.75,5815354.0
1754121000,3515.58,3515.69,3513.39,3515.31,1747484.0
1754121060,3515.31,3519.17,3515.03,3517.83,1952326.0
1754121120,3517.2,3518.0,3516.65,3517.79,753046.0
1754121180,3517.78,3517.97,3517.01,3517.02,592040.0
1754121240,3517.01,3517.9,3515.03,3516.78,1120142.0
1754121300,3516.78,3516.99,3514.54,3515.41,1002586.0
1754121360,3515.42,3519.12,3514.63,3519.07,2005128.0
1754121420,3519.07,3519.77,3518.86,3519.77,1198466.0
1754121480,3519.77,3519.95,3518.0,3518.01,785226.0
1754121540,3518.32,3519.27,3517.01,3517.54,1214654.0
1754121600,3517.78,3520.62,3517.49,3519.16,1745708.0
1754121660,3519.16,3519.16,3514.58,3515.04,1104354.0
1754121720,3515.04,3515.05,3512.84,3512.84,1418948.0
1754121780,3512.84,3513.84,3512.08,3513.74,2083940.0
1754121840,3513.8,3515.6,3513.12,3514.98,695096.0
1754121900,3514.99,3514.99,3511.65,3513.03,1450714.0
1754121960,3513.02,3516.6,3513.02,3516.58,1419548.0
1754122020,3516.47,3518.53,3515.27,3518.53,720244.0
1754122080,3518.6,3520.88,3518.22,3519.93,1242584.0
1754122140,3519.93,3519.93,3518.18,3519.31,710336.0
1754122200,3518.6,3520.35,3517.38,3520.34,1246918.0
1754122260,3520.35,3520.62,3514.87,3514.95,2027844.0
1754122320,3514.95,3516.8,3514.86,3515.65,604190.0
1754122380,3515.3,3517.64,3514.24,3517.15,861236.0
1754122440,3517.14,3518.34,3514.98,3515.4,504556.0
1754122500,3515.4,3516.56,3515.0,3516.16,448614.0
1754122560,3516.15,3520.0,3516.15,3517.57,943372.0
1754122620,3517.57,3519.62,3517.46,3518.83,509210.0
1754122680,3518.83,3520.6,3518.71,3520.58,876152.0
1754122740,3520.59,3520.59,3517.8,3518.86,842006.0
1754122800,3518.65,3520.97,3518.02,3520.61,423670.0
1754122860,3520.61,3522.96,3520.12,3522.82,1663188.0
1754122920,3522.82,3522.82,3511.54,3511.54,1597084.0
1754122980,3511.37,3514.16,3511.37,3513.99,1297128.0
1754123040,3513.99,3515.65,3513.37,3513.79,1236794.0
1754123100,3513.27,3513.47,3510.11,3512.2,1810402.0
1754123160,3512.2,3512.86,3509.2,3509.34,1007176.0
1754123220,3509.33,3510.6,3507.2,3509.84,2558358.0
1754123280,3509.99,3510.72,3508.7,3510.71,1061718.0
1754123340,3510.71,3510.72,3506.47,3506.6,1177344.0
1754123400,3506.59,3508.0,3505.01,3505.01,2014770.0
1754123460,3505.01,3505.13,3497.96,3499.03,6993788.0
1754123520,3498.94,3500.73,3498.0,3498.99,2350620.0
1754123580,3498.99,3500.43,3492.0,3492.13,7094220.0
1754123640,3492.08,3495.36,3485.94,3495.04,9186384.0
1754123700,3495.04,3498.45,3493.37,3498.45,2402328.0
1754123760,3498.62,3502.37,3497.01,3498.55,3295106.0
1754123820,3498.55,3500.63,3498.46,3499.0,3065366.0
1754123880,3499.0,3501.96,3496.14,3496.14,1927136.0
1754123940,3496.14,3498.55,3496.0,3497.56,1148416.0
1754124000,3497.56,3500.73,3496.96,3498.27,1352734.0
1754124060,3498.27,3499.45,3497.14,3498.0,498842.0
1754124120,3498.19,3500.91,3498.19,3498.67,524180.0
1754124180,3498.77,3498.78,3495.0,3498.65,543592.0
1754124240,3498.65,3498.99,3496.31,3497.85,366664.0
1754124300,3498.32,3498.55,3494.66,3495.42,687852.0
1754124360,3495.41,3495.79,3490.49,3490.72,1687542.0
1754124420,3490.72,3499.74,3490.72,3498.92,1373838.0
1754124480,3499.3,3500.47,3496.28,3500.46,926020.0
1754124540,3500.66,3504.67,3499.4,3500.29,2065062.0
1754124600,3500.3,3502.12,3498.88,3499.98,614600.0
1754124660,3499.98,3501.1,3495.73,3496.27,503070.0
1754124720,3496.27,3497.45,3493.46,3496.34,1274488.0
1754124780,3496.76,3497.69,3494.04,3494.47,693178.0
1754124840,3494.47,3494.47,3488.0,3489.73,3481240.0
1754124900,3489.68,3490.88,3488.18,3488.18,1417900.0
1754124960,3488.18,3490.74,3486.68,3490.59,1865620.0
1754125020,3490.59,3493.22,3489.42,3489.99,2481400.0
1754125080,3489.99,3490.28,3487.64,3487.81,818674.0
1754125140,3487.81,3491.99,3487.81,3489.81,1502832.0
1754125200,3489.81,3491.3,3489.54,3490.0,1922596.0
1754125260,3489.99,3490.0,3485.6,3488.13,848360.0
1754125320,3488.13,3490.33,3487.89,3490.33,868736.0
1754125380,3490.98,3495.29,3490.98,3494.36,1156292.0
1754125440,3494.36,3495.5,3494.0,3494.9,632326.0
1754125500,3495.38,3495.99,3492.19,3492.19,1189060.0
1754125560,3492.2,3495.69,3490.96,3495.32,490016.0
1754125620,3495.44,3497.41,3495.14,3495.89,1438462.0
1754125680,3496.07,3497.53,3495.11,3496.51,2008230.0
1754125740,3496.52,3496.99,3492.21,3492.68,380076.0
1754125800,3492.68,3496.68,3492.68,3496.09,362376.0
1754125860,3495.75,3499.34,3495.75,3498.41,708180.0
1754125920,3498.4,3502.03,3498.4,3501.06,1307318.0
1754125980,3501.06,3501.46,3499.0,3501.46,674580.0
1754126040,3501.46,3502.25,3499.0,3499.33,508748.0
1754126100,3499.33,3499.58,3497.19,3498.27,690892.0
1754126160,3497.98,3500.29,3497.98,3499.45,397508.0
1754126220,3499.45,3502.4,3498.22,3501.58,339388.0
1754126280,3501.58,3501.85,3498.9,3498.91,411328.0
1754126340,3499.1,3499.81,3495.01,3497.49,814356.0
1754126400,3497.49,3497.91,3493.0,3496.12,810682.0
1754126460,3496.35,3498.82,3494.69,3498.48,508932.0
1754126520,3498.48,3498.48,3495.0,3496.82,831322.0
1754126580,3496.98,3497.99,3494.7,3495.76,359250.0
1754126640,3495.76,3497.99,3493.15,3493.35,1035790.0
1754126700,3493.33,3493.38,3490.0,3490.1,782906.0
1754126760,3490.11,3491.86,3486.08,3491.85,1714258.0
1754126820,3491.85,3492.64,3486.72,3486.92,705522.0
1754126880,3487.2,3491.28,3486.28,3490.77,1045272.0
1754126940,3490.78,3491.4,3490.03,3491.17,320904.0
1754127000,3491.17,3491.17,3486.4,3487.15,682524.0
1754127060,3487.33,3489.06,3481.37,3487.91,3635734.0
1754127120,3487.92,3492.5,3487.77,3492.11,1293308.0
1754127180,3492.2,3494.44,3489.31,3489.31,1723706.0
1754127240,3489.18,3489.41,3486.45,3487.87,712894.0
1754127300,3487.87,3487.87,3483.1,3483.6,1467186.0
1754127360,3483.6,3486.15,3482.46,3485.17,2118436.0
1754127420,3485.17,3486.15,3483.85,3485.93,914620.0
1754127480,3485.93,3487.9,3485.76,3487.24,651736.0
1754127540,3487.24,3488.34,3481.81,3482.45,1140276.0
1754127600,3482.45,3482.58,3480.56,3481.04,1019692.0
1754127660,3481.04,3481.6,3480.45,3481.6,1419868.0
1754127720,3481.74,3484.31,3481.74,3484.31,839254.0
1754127780,3484.83,3485.76,3481.1,3481.11,635990.0
1754127840,3481.11,3482.56,3480.96,3481.32,403760.0
1754127900,3481.32,3483.08,3480.77,3482.85,889586.0
1754127960,3482.85,3485.65,3482.45,3485.65,486284.0
1754128020,3485.31,3486.71,3484.78,3486.71,539814.0
1754128080,3486.71,3486.71,3484.09,3485.22,276608.0
1754128140,3485.48,3486.98,3484.64,3486.16,266226.0
1754128200,3486.17,3491.93,3486.16,3491.92,1645400.0
1754128260,3491.93,3492.96,3490.55,3490.55,843552.0
1754128320,3490.24,3490.24,3485.45,3488.66,1258434.0
1754128380,3488.66,3488.66,3484.62,3484.62,754778.0
1754128440,3484.62,3488.78,3484.62,3488.78,732788.0
1754128500,3488.78,3489.63,3487.5,3488.89,524372.0
1754128560,3488.88,3490.44,3487.72,3490.06,230928.0
1754128620,3490.05,3493.49,3490.05,3492.96,416596.0
1754128680,3492.96,3494.31,3492.05,3492.65,452314.0
1754128740,3492.54,3492.54,3490.32,3490.73,528742.0
1754128800,3490.73,3492.51,3490.42,3491.98,761572.0
1754128860,3491.98,3492.48,3488.47,3488.7,514046.0
1754128920,3488.71,3490.69,3486.38,3490.51,892876.0
1754128980,3490.51,3490.51,3486.38,3486.78,716122.0
1754129040,3486.79,3489.97,3485.0,3489.96,810370.0
1754129100,3489.71,3489.71,3485.0,3485.15,380878.0
1754129160,3485.15,3489.8,3485.0,3486.87,731262.0
1754129220,3486.87,3489.5,3485.5,3487.52,462350.0
1754129280,3487.52,3487.89,3484.56,3484.56,550260.0
1754129340,3484.56,3485.26,3481.71,3481.71,1263206.0
1754129400,3481.72,3483.33,3480.27,3480.28,944722.0
1754129460,3481.21,3484.19,3477.96,3484.19,2527088.0
1754129520,3483.88,3485.55,3481.96,3482.51,1227954.0
1754129580,3482.21,3482.94,3479.26,3479.27,479534.0
1754129640,3479.27,3481.64,3478.24,3480.76,748948.0
1754129700,3480.75,3482.77,3476.01,3476.15,1619684.0
1754129760,3476.57,3479.43,3475.23,3478.03,1223078.0
1754129820,3478.03,3478.78,3475.75,3476.05,1166860.0
1754129880,3476.06,3476.29,3472.43,3473.59,3341292.0
1754129940,3473.3,3479.41,3472.78,3476.74,1404976.0
1754130000,3477.27,3477.27,3473.82,3474.13,1247312.0
1754130060,3474.29,3476.46,3473.97,3474.98,1325122.0
1754130120,3474.98,3481.39,3474.98,3479.21,1812708.0
1754130180,3479.21,3486.14,3479.21,3485.71,1507524.0
1754130240,3485.6,3486.52,3482.74,3483.02,1376458.0
1754130300,3482.87,3487.88,3482.87,3487.56,1097146.0
1754130360,3487.56,3489.21,3486.4,3487.19,986240.0
1754130420,3487.19,3489.6,3487.07,3488.87,789460.0
1754130480,3489.14,3490.72,3484.54,3484.54,865084.0
1754130540,3484.55,3487.72,3484.54,3486.5,689544.0
1754130600,3486.49,3487.2,3482.3,3482.77,592306.0
1754130660,3482.77,3486.21,3482.23,3484.9,500526.0
1754130720,3484.9,3487.88,3484.74,3486.23,734118.0
1754130780,3486.03,3489.1,3485.52,3488.44,355726.0
1754130840,3488.33,3490.0,3487.37,3488.71,886068.0
1754130900,3488.72,3490.25,3487.85,3487.93,506090.0
1754130960,3487.86,3487.86,3483.46,3485.09,569974.0
1754131020,3485.12,3487.69,3485.12,3486.44,276984.0
1754131080,3486.43,3486.43,3478.15,3478.15,917654.0
1754131140,3478.6,3478.79,3475.02,3476.62,1866150.0
1754131200,3476.27,3478.59,3475.38,3477.9,1455168.0
1754131260,3477.66,3479.82,3476.9,3478.46,794294.0
1754131320,3478.46,3482.98,3478.46,3481.58,814916.0
1754131380,3481.58,3483.99,3480.58,3483.0,672526.0
1754131440,3483.01,3483.01,3480.27,3480.84,439516.0
1754131500,3480.85,3482.08,3478.59,3478.59,255804.0
1754131560,3478.59,3482.61,3477.02,3482.6,686674.0
1754131620,3482.6,3484.26,3481.53,3484.26,403496.0
1754131680,3484.25,3484.39,3481.06,3481.33,324438.0
1754131740,3481.34,3485.85,3481.03,3483.94,889400.0
1754131800,3483.94,3488.25,3483.43,3487.66,647198.0
1754131860,3487.66,3487.66,3486.1,3487.64,343632.0
1754131920,3487.76,3488.73,3486.86,3488.01,574972.0
1754131980,3488.0,3490.41,3488.0,3490.24,798208.0
1754132040,3490.26,3494.25,3490.26,3491.51,1278420.0
1754132100,3491.5,3492.28,3490.49,3492.27,871902.0
1754132160,3492.28,3492.98,3490.79,3491.46,597980.0
1754132220,3491.45,3492.65,3488.88,3488.91,860176.0
1754132280,3488.89,3491.46,3488.89,3491.04,515268.0
1754132340,3491.04,3491.04,3489.51,3489.59,268042.0
1754132400,3489.6,3490.99,3488.54,3490.42,383128.0
1754132460,3490.42,3491.11,3489.62,3491.1,266688.0
1754132520,3491.11,3492.92,3490.37,3491.04,613590.0
1754132580,3491.03,3495.41,3491.03,3495.41,807746.0
1754132640,3495.03,3497.19,3495.03,3495.9,1408958.0
1754132700,3495.9,3497.69,3492.43,3492.43,1307502.0
1754132760,3492.31,3494.94,3490.93,3494.93,690260.0
1754132820,3494.92,3494.92,3488.42,3488.42,546660.0
1754132880,3488.43,3491.12,3488.43,3490.03,440178.0
1754132940,3489.82,3490.9,3487.8,3487.8,469302.0
1754133000,3487.81,3489.58,3483.27,3484.57,1295484.0
1754133060,3484.71,3485.46,3482.35,3482.71,780710.0
1754133120,3482.57,3483.01,3480.55,3480.56,822054.0
1754133180,3480.56,3484.21,3480.56,3484.21,706810.0
1754133240,3484.22,3486.0,3484.22,3485.01,625176.0
1754133300,3485.01,3487.66,3484.1,3484.67,520814.0
1754133360,3484.56,3490.46,3484.56,3489.99,651746.0
1754133420,3489.83,3492.45,3489.43,3491.74,774942.0
1754133480,3491.94,3493.55,3491.13,3493.39,323946.0
1754133540,3493.39,3494.75,3492.43,3494.46,421468.0
1754133600,3494.45,3494.66,3492.99,3494.61,445468.0
1754133660,3494.61,3494.96,3492.01,3493.52,582768.0
1754133720,3493.53,3495.47,3492.87,3493.77,856732.0
1754133780,3493.77,3496.36,3493.55,3496.0,864454.0
1754133840,3495.88,3496.62,3493.0,3493.71,596666.0
1754133900,3493.96,3494.25,3491.8,3493.33,444174.0
1754133960,3493.11,3501.99,3492.58,3501.99,3999774.0
1754134020,3501.68,3506.5,3501.13,3506.5,3090520.0
1754134080,3506.95,3518.34,3505.04,3513.5,6952182.0
1754134140,3513.5,3515.08,3510.01,3512.18,4566514.0
1754134200,3512.17,3512.18,3509.34,3511.35,2293136.0
1754134260,3511.35,3512.5,3509.9,3512.07,1994998.0
1754134320,3511.93,3512.99,3511.18,3511.97,939930.0
1754134380,3511.97,3511.97,3509.89,3511.33,1601392.0
1754134440,3511.33,3511.92,3509.89,3509.9,818918.0
1754134500,3509.9,3510.46,3508.25,3508.49,2858604.0
1754134560,3508.5,3509.55,3504.45,3509.0,2531956.0
1754134620,3508.99,3513.03,3508.85,3513.03,1032682.0
1754134680,3513.03,3516.58,3513.01,3516.3,2113432.0
1754134740,3515.8,3516.37,3513.5,3513.53,1356020.0
1754134800,3513.54,3516.0,3510.94,3510.94,1338112.0
1754134860,3510.94,3512.65,3510.54,3511.19,778424.0
1754134920,3511.18,3511.63,3509.63,3509.83,608204.0
1754134980,3509.83,3510.3,3508.72,3510.29,836634.0
1754135040,3510.29,3511.15,3508.91,3509.2,738424.0
1754135100,3509.11,3511.91,3508.83,3511.75,1303654.0
1754135160,3511.75,3513.49,3510.35,3512.3,581290.0
1754135220,3512.3,3513.87,3511.42,3511.55,469416.0
1754135280,3511.55,3511.57,3508.77,3509.0,523088.0
1754135340,3509.0,3509.0,3506.29,3506.39,1944796.0
1754135400,3507.63,3507.99,3503.51,3503.67,1057768.0
1754135460,3504.01,3505.73,3504.01,3504.66,651846.0
1754135520,3504.66,3505.73,3503.48,3503.85,546082.0
1754135580,3503.64,3504.28,3502.69,3503.16,625170.0
1754135640,3503.16,3503.4,3502.61,3502.94,380572.0
1754135700,3502.94,3503.6,3501.03,3502.39,1402390.0
1754135760,3502.76,3505.72,3502.4,3505.4,653622.0
1754135820,3505.4,3505.74,3504.03,3504.35,527784.0
1754135880,3504.35,3510.26,3504.35,3508.39,1938484.0
1754135940,3508.13,3508.31,3506.93,3506.94,279526.0
1754136000,3506.89,3506.89,3505.32,3506.59,399388.0
1754136060,3506.88,3507.85,3504.32,3504.5,526798.0
1754136120,3504.5,3504.7,3501.06,3501.06,1336606.0
1754136180,3501.06,3503.02,3500.0,3502.68,721572.0
1754136240,3502.26,3502.44,3499.54,3500.0,455180.0
1754136300,3499.93,3502.21,3499.93,3500.47,401334.0
1754136360,3500.48,3502.46,3500.47,3502.24,354710.0
1754136420,3502.24,3504.84,3502.24,3503.3,360792.0
1754136480,3503.29,3503.44,3501.09,3501.55,414774.0
1754136540,3501.55,3504.96,3500.1,3500.66,741778.0
1754136600,3500.66,3501.87,3500.09,3501.42,275970.0
1754136660,3501.01,3502.0,3497.42,3498.87,2067944.0
1754136720,3498.95,3502.22,3498.95,3502.11,485260.0
1754136780,3502.1,3502.72,3501.03,3501.84,309830.0
1754136840,3501.83,3502.15,3498.06,3498.28,884358.0
1754136900,3498.28,3499.55,3497.61,3497.61,327488.0
1754136960,3497.61,3498.51,3496.09,3496.1,1092110.0
1754137020,3496.02,3500.0,3495.0,3499.08,738790.0
1754137080,3499.06,3500.28,3498.2,3499.56,490990.0
1754137140,3499.56,3499.85,3497.22,3499.85,485912.0
1754137200,3499.85,3503.97,3499.85,3500.02,1894390.0
1754137260,3500.03,3504.34,3499.92,3503.09,628244.0
1754137320,3502.88,3504.77,3502.0,3503.36,933288.0
1754137380,3503.36,3505.25,3501.76,3503.2,528312.0
1754137440,3503.2,3503.95,3501.08,3501.99,526138.0
1754137500,3502.0,3502.0,3500.03,3501.65,196874.0
1754137560,3501.65,3504.86,3500.84,3504.86,258906.0
1754137620,3504.73,3506.83,3504.69,3506.82,886024.0
1754137680,3506.82,3507.84,3506.0,3507.84,1457898.0
1754137740,3507.83,3508.96,3506.72,3507.36,1264022.0
1754137800,3507.37,3507.9,3505.84,3505.84,542820.0
1754137860,3505.75,3512.46,3505.74,3512.3,1881748.0
1754137920,3512.31,3513.68,3509.75,3510.88,932902.0
1754137980,3510.99,3510.99,3509.0,3509.5,362368.0
1754138040,3509.5,3509.88,3504.45,3505.63,1132112.0
1754138100,3506.01,3510.79,3506.01,3510.44,538588.0
1754138160,3510.44,3511.99,3508.14,3509.13,738858.0
1754138220,3509.12,3510.68,3508.84,3508.84,362264.0
1754138280,3508.81,3511.29,3507.31,3510.34,405420.0
1754138340,3510.33,3510.99,3506.77,3506.77,296884.0
1754138400,3506.89,3508.61,3506.66,3507.59,410106.0
1754138460,3507.59,3507.86,3506.08,3507.86,327018.0
1754138520,3507.85,3507.86,3499.85,3499.85,849862.0
1754138580,3499.85,3501.74,3499.56,3500.01,1366694.0
1754138640,3500.01,3501.0,3499.42,3499.96,396992.0
1754138700,3499.96,3501.41,3498.79,3498.79,867938.0
1754138760,3498.8,3504.4,3497.64,3504.4,1285910.0
1754138820,3504.4,3504.4,3500.79,3501.48,344582.0
1754138880,3501.47,3505.34,3499.48,3505.34,1754644.0
1754138940,3505.34,3506.17,3503.23,3503.4,811038.0
1754139000,3503.4,3504.08,3501.85,3503.12,371734.0
1754139060,3503.12,3506.93,3502.11,3506.93,295818.0
1754139120,3506.92,3509.05,3506.51,3509.05,705312.0
1754139180,3509.04,3509.06,3507.39,3508.11,478132.0
1754139240,3508.47,3511.57,3508.47,3511.29,758816.0
1754139300,3511.29,3511.41,3509.0,3510.85,624832.0
1754139360,3510.96,3511.58,3507.9,3507.9,493442.0
1754139420,3508.08,3510.21,3508.08,3510.21,320880.0
1754139480,3510.2,3510.66,3509.07,3509.08,488328.0
1754139540,3509.08,3510.47,3507.54,3507.55,428340.0
1754139600,3507.23,3509.0,3506.67,3508.99,517200.0
1754139660,3508.99,3509.44,3506.44,3508.47,277430.0
1754139720,3508.55,3509.45,3508.0,3508.33,191198.0
1754139780,3508.33,3509.61,3505.23,3505.59,478980.0
1754139840,3505.6,3506.25,3504.42,3506.24,527806.0
1754139900,3506.25,3508.4,3503.9,3503.91,441808.0
1754139960,3503.91,3506.78,3502.55,3502.75,580532.0
1754140020,3502.74,3503.05,3500.98,3501.73,1226266.0
1754140080,3501.99,3502.6,3500.04,3500.36,568830.0
1754140140,3500.36,3504.99,3500.36,3503.69,540440.0
1754140200,3503.69,3506.78,3502.43,3506.41,461986.0
1754140260,3506.41,3506.47,3503.25,3505.89,636098.0
1754140320,3505.97,3506.99,3505.03,3506.99,513352.0
1754140380,3506.99,3507.0,3503.3,3504.79,392640.0
1754140440,3504.79,3504.96,3502.0,3502.0,497194.0
1754140500,3502.01,3504.98,3501.54,3504.97,434746.0
1754140560,3504.97,3505.96,3504.2,3504.21,222968.0
1754140620,3503.66,3506.9,3503.66,3504.35,368782.0
1754140680,3504.34,3506.88,3502.98,3506.59,464838.0
1754140740,3506.41,3507.26,3505.7,3506.06,222602.0
1754140800,3506.06,3509.05,3506.06,3507.99,313524.0
1754140860,3507.99,3509.48,3507.21,3509.11,625320.0
1754140920,3509.11,3509.18,3506.39,3507.7,635736.0
1754140980,3507.7,3509.44,3507.7,3509.23,652384.0
1754141040,3509.21,3510.59,3508.3,3509.19,500624.0
1754141100,3509.21,3510.58,3507.47,3507.48,559132.0
1754141160,3507.47,3509.3,3506.01,3508.99,312818.0
1754141220,3508.99,3510.49,3508.99,3509.18,645576.0
1754141280,3509.18,3509.18,3503.01,3503.01,1054408.0
1754141340,3503.01,3505.75,3501.48,3501.48,1538504.0
1754141400,3501.44,3503.5,3491.77,3491.77,5028856.0
1754141460,3492.27,3502.21,3491.26,3496.02,3442700.0
1754141520,3496.02,3507.51,3495.95,3506.25,1971550.0
1754141580,3505.1,3505.1,3501.31,3502.77,927780.0
1754141640,3502.89,3511.79,3502.89,3508.47,2713838.0
1754141700,3508.73,3510.93,3506.83,3507.44,2051350.0
1754141760,3507.43,3511.26,3506.44,3511.26,644658.0
1754141820,3511.26,3511.88,3509.73,3510.25,1518078.0
1754141880,3510.25,3510.86,3505.18,3505.61,851132.0
1754141940,3505.6,3505.93,3502.0,3503.28,804368.0
1754142000,3503.77,3507.66,3503.77,3504.01,471308.0
1754142060,3504.19,3504.75,3500.23,3500.51,1927270.0
1754142120,3500.06,3504.14,3500.0,3504.13,838064.0
1754142180,3504.13,3506.76,3503.25,3506.68,251540.0
1754142240,3506.68,3506.75,3503.95,3503.96,408768.0
1754142300,3504.0,3505.45,3502.57,3505.29,501464.0
1754142360,3505.01,3506.79,3505.01,3506.55,436884.0
1754142420,3506.54,3510.68,3506.21,3510.68,1818716.0
1754142480,3510.68,3510.71,3508.0,3508.29,448498.0
1754142540,3508.28,3509.72,3508.05,3508.05,309090.0
1754142600,3508.06,3508.06,3504.27,3506.46,1428044.0
1754142660,3506.46,3506.46,3504.0,3504.59,268462.0
1754142720,3504.92,3509.99,3504.92,3509.63,878662.0
1754142780,3509.63,3509.67,3507.54,3507.86,279158.0
1754142840,3507.86,3509.93,3507.86,3509.92,474458.0
1754142900,3509.92,3511.26,3509.42,3511.26,745982.0
1754142960,3511.25,3513.64,3511.25,3513.64,1675612.0
1754143020,3513.64,3515.63,3512.91,3514.01,1417446.0
1754143080,3514.01,3514.61,3507.01,3508.99,2096188.0
1754143140,3508.67,3510.5,3507.22,3508.16,680488.0
1754143200,3508.16,3510.35,3507.23,3508.98,833522.0
1754143260,3508.89,3510.0,3507.23,3510.0,324678.0
1754143320,3510.0,3511.0,3508.69,3510.39,573450.0
1754143380,3510.39,3510.4,3506.53,3507.33,399126.0
1754143440,3507.29,3510.84,3505.6,3510.48,1066242.0
1754143500,3510.48,3515.3,3510.27,3515.29,1478728.0
1754143560,3515.29,3515.29,3511.33,3512.6,1050044.0
1754143620,3512.61,3515.87,3512.6,3515.87,1028604.0
1754143680,3515.88,3516.26,3513.32,3513.36,979336.0
1754143740,3513.61,3514.51,3508.76,3509.29,1475164.0
1754143800,3509.29,3510.15,3507.0,3507.21,801088.0
1754143860,3507.21,3507.21,3504.31,3505.57,1088874.0
1754143920,3505.57,3505.96,3503.0,3503.19,1787628.0
1754143980,3503.33,3503.51,3501.68,3501.74,1424170.0
1754144040,3501.73,3503.44,3501.61,3502.27,984214.0
1754144100,3502.27,3502.43,3497.26,3498.67,3032700.0
1754144160,3498.33,3500.21,3493.94,3496.22,2129450.0
1754144220,3496.22,3496.43,3493.18,3495.0,2046116.0
1754144280,3495.01,3496.72,3493.97,3494.85,1227038.0
1754144340,3494.86,3494.86,3489.0,3489.64,7105842.0
1754144400,3489.15,3491.17,3481.72,3482.38,6295582.0
1754144460,3482.83,3489.31,3482.83,3489.31,2800424.0
1754144520,3489.3,3492.14,3486.88,3492.14,1211546.0
1754144580,3492.29,3496.16,3488.59,3490.11,3375550.0
1754144640,3490.14,3493.0,3488.73,3493.0,1039998.0
1754144700,3493.24,3493.89,3491.25,3492.55,682462.0
1754144760,3492.87,3493.89,3491.3,3492.81,615630.0
1754144820,3492.53,3493.72,3490.0,3491.95,750364.0
1754144880,3491.95,3492.62,3489.18,3489.18,705444.0
1754144940,3488.91,3491.31,3488.72,3490.43,761928.0
1754145000,3490.44,3490.44,3485.44,3485.59,936940.0
1754145060,3485.24,3487.93,3483.79,3485.86,1529292.0
1754145120,3485.86,3486.95,3478.18,3481.01,6866236.0
1754145180,3481.01,3485.0,3478.19,3479.83,1554592.0
1754145240,3480.08,3483.32,3478.55,3480.57,3157966.0
1754145300,3480.42,3480.71,3475.27,3477.2,3899238.0
1754145360,3477.2,3478.66,3475.75,3477.62,2183392.0
1754145420,3477.62,3479.16,3472.26,3475.57,3539096.0
1754145480,3475.8,3476.57,3471.7,3471.7,1610920.0
1754145540,3471.82,3474.68,3471.18,3474.67,2736886.0
1754145600,3474.68,3476.04,3472.25,3472.25,3350786.0
1754145660,3472.25,3475.71,3461.18,3468.25,7186324.0
1754145720,3467.64,3469.32,3466.25,3468.23,3429034.0
1754145780,3468.32,3469.2,3466.35,3467.91,2381802.0
1754145840,3467.91,3474.35,3467.31,3473.67,3767650.0
1754145900,3473.67,3476.51,3472.1,3472.69,2229584.0
1754145960,3472.69,3472.89,3469.39,3471.46,2290418.0
1754146020,3471.94,3479.99,3471.94,3479.99,3814478.0
1754146080,3480.0,3481.84,3476.19,3476.2,4484030.0
1754146140,3476.19,3477.01,3473.01,3474.31,1579036.0
1754146200,3473.86,3478.18,3472.27,3476.82,3198750.0
1754146260,3476.54,3476.54,3472.25,3473.99,893344.0
1754146320,3473.52,3474.52,3470.68,3470.68,2455070.0
1754146380,3470.3,3471.02,3465.61,3471.01,3772974.0
1754146440,3471.01,3477.21,3471.0,3476.16,1881638.0
1754146500,3476.17,3476.41,3473.8,3474.7,1860232.0
1754146560,3474.7,3476.03,3472.0,3473.63,2222806.0
1754146620,3473.64,3476.22,3471.53,3475.96,1358632.0
1754146680,3475.96,3479.89,3475.92,3479.89,1698554.0
1754146740,3479.99,3481.94,3478.09,3478.1,2205018.0
1754146800,3478.01,3484.35,3477.1,3481.53,2213690.0
1754146860,3481.54,3482.38,3476.0,3478.38,3577248.0
1754146920,3478.38,3481.99,3477.52,3478.36,1210004.0
1754146980,3478.37,3483.36,3478.36,3483.2,1472070.0
1754147040,3482.69,3486.18,3480.83,3481.96,1698660.0
1754147100,3481.96,3483.16,3478.72,3482.31,1328636.0
1754147160,3482.31,3484.13,3481.64,3483.69,420460.0
1754147220,3484.12,3485.7,3481.23,3482.65,1288422.0
1754147280,3482.62,3484.46,3482.28,3484.44,442970.0
1754147340,3484.44,3486.49,3482.31,3483.07,987034.0
1754147400,3483.28,3484.12,3480.27,3482.48,941642.0
1754147460,3482.48,3482.7,3479.0,3479.74,710276.0
1754147520,3479.75,3481.14,3477.57,3480.33,1144006.0
1754147580,3480.33,3482.37,3479.79,3480.28,572130.0
1754147640,3480.27,3481.24,3479.5,3480.37,520900.0
1754147700,3480.37,3481.0,3478.67,3480.44,727522.0
1754147760,3480.73,3485.19,3480.73,3483.1,1195602.0
1754147820,3483.01,3487.43,3482.29,3486.54,1135746.0
1754147880,3486.7,3488.13,3485.79,3488.13,1189850.0
1754147940,3488.13,3488.45,3482.07,3482.08,960706.0
1754148000,3482.01,3485.99,3481.63,3485.98,524846.0
1754148060,3485.99,3486.84,3483.89,3483.89,523732.0
1754148120,3484.38,3484.76,3481.12,3484.27,727190.0
1754148180,3483.97,3487.0,3483.49,3486.91,773296.0
1754148240,3486.91,3487.73,3486.25,3487.39,454918.0
1754148300,3487.39,3487.8,3485.77,3487.8,611892.0
1754148360,3487.06,3489.99,3487.05,3487.73,1374300.0
1754148420,3487.73,3490.0,3487.72,3489.99,555784.0
1754148480,3490.0,3490.5,3488.65,3489.73,1389536.0
1754148540,3489.73,3489.74,3483.19,3483.59,723348.0
1754148600,3483.59,3484.45,3481.49,3481.49,1254408.0
1754148660,3481.81,3481.81,3471.17,3471.17,3657854.0
1754148720,3471.26,3473.81,3467.36,3467.79,3637442.0
1754148780,3467.95,3468.64,3460.11,3460.11,6731192.0
1754148840,3460.11,3465.31,3456.0,3463.76,7221732.0
1754148900,3463.5,3465.95,3462.18,3462.82,2749844.0
1754148960,3462.73,3469.36,3462.73,3465.69,2408920.0
1754149020,3465.59,3467.03,3463.0,3463.3,1997882.0
1754149080,3463.3,3470.38,3462.35,3469.83,3834996.0
1754149140,3469.83,3471.25,3467.28,3467.28,1064702.0
1754149200,3467.54,3468.16,3465.07,3465.5,1311448.0
1754149260,3465.5,3467.86,3465.0,3466.65,919734.0
1754149320,3466.82,3469.76,3466.82,3468.41,813276.0
1754149380,3468.41,3470.53,3464.67,3464.67,918198.0
1754149440,3464.67,3469.39,3464.67,3466.76,1169354.0
1754149500,3466.75,3469.91,3465.75,3467.03,717420.0
1754149560,3467.16,3467.53,3463.75,3465.08,1312658.0
1754149620,3465.54,3467.54,3465.05,3465.25,726264.0
1754149680,3465.12,3465.67,3464.01,3464.01,728188.0
1754149740,3464.01,3464.01,3455.41,3455.43,5048220.0
1754149800,3455.99,3463.0,3452.97,3461.99,8195874.0
1754149860,3461.99,3461.99,3454.03,3454.03,1835316.0
1754149920,3454.45,3458.92,3451.69,3451.69,3166636.0
1754149980,3451.99,3455.68,3451.69,3454.61,2099150.0
1754150040,3454.61,3457.64,3453.43,3454.19,1119592.0
1754150100,3453.79,3456.0,3453.5,3455.8,1127576.0
1754150160,3455.8,3461.02,3454.42,3457.28,3259504.0
1754150220,3457.59,3457.79,3454.86,3455.21,893256.0
1754150280,3455.2,3459.75,3450.0,3459.75,5277408.0
1754150340,3459.98,3460.0,3456.26,3457.79,1425104.0
1754150400,3457.51,3458.92,3456.47,3456.87,1757108.0
1754150460,3457.17,3460.77,3457.17,3460.34,1482070.0
1754150520,3460.01,3460.74,3457.47,3457.47,1713596.0
1754150580,3457.96,3460.82,3457.48,3458.91,822904.0
1754150640,3459.16,3460.17,3458.01,3460.0,986536.0
1754150700,3460.0,3463.89,3460.0,3463.76,1708672.0
1754150760,3463.77,3464.14,3459.29,3460.99,1880276.0
1754150820,3461.03,3461.85,3451.49,3452.01,3591626.0
1754150880,3451.91,3457.38,3451.14,3451.14,2840376.0
1754150940,3451.01,3452.5,3447.21,3449.76,6512936.0
1754151000,3449.76,3450.56,3445.76,3445.76,3314536.0
1754151060,3445.97,3450.5,3445.4,3449.36,3336088.0
1754151120,3449.36,3460.95,3449.36,3460.81,2500636.0
1754151180,3460.67,3461.26,3457.01,3457.01,1918148.0
1754151240,3457.01,3458.1,3453.78,3454.8,1678980.0
1754151300,3454.8,3457.5,3453.25,3455.84,1206370.0
1754151360,3455.84,3456.38,3442.6,3443.99,6902998.0
1754151420,3444.3,3449.23,3444.0,3446.96,2298824.0
1754151480,3446.96,3451.45,3445.94,3451.44,1718150.0
1754151540,3451.03,3455.51,3450.29,3454.97,1837894.0
1754151600,3454.98,3456.0,3449.2,3450.79,1119212.0
1754151660,3450.67,3453.46,3450.26,3453.0,787184.0
1754151720,3453.54,3453.54,3448.88,3450.45,1216774.0
1754151780,3449.71,3452.79,3448.16,3450.99,702270.0
1754151840,3450.98,3454.94,3450.98,3453.19,738650.0
1754151900,3453.19,3458.6,3452.63,3457.21,1762990.0
1754151960,3456.8,3457.21,3442.84,3444.18,3472404.0
1754152020,3444.17,3448.45,3444.17,3446.88,2047158.0
1754152080,3446.88,3449.63,3446.13,3448.51,1830702.0
1754152140,3448.51,3450.42,3447.0,3447.76,1653650.0
1754152200,3447.77,3448.98,3444.05,3444.05,1613628.0
1754152260,3444.01,3445.48,3440.82,3440.97,2131398.0
1754152320,3440.96,3442.16,3438.81,3440.66,4629026.0
1754152380,3440.65,3440.98,3435.27,3435.68,3657528.0
1754152440,3436.12,3439.5,3431.44,3439.5,7386646.0
1754152500,3438.49,3444.15,3438.03,3440.39,3500456.0
1754152560,3440.99,3444.62,3436.01,3436.01,6062956.0
1754152620,3436.09,3441.22,3435.75,3441.22,2318062.0
1754152680,3441.22,3444.24,3439.67,3443.6,1591376.0
1754152740,3444.22,3445.0,3442.34,3445.0,1415840.0
1754152800,3445.44,3453.86,3445.43,3453.85,7506870.0
1754152860,3453.86,3461.77,3453.86,3461.51,4730864.0
1754152920,3462.66,3464.53,3459.52,3464.53,3710066.0
1754152980,3464.2,3464.64,3460.6,3464.64,2633746.0
1754153040,3464.64,3472.53,3464.64,3467.62,5758146.0
1754153100,3467.35,3471.2,3466.5,3468.52,3718558.0
1754153160,3468.65,3475.45,3468.64,3475.45,2985416.0
1754153220,3475.35,3475.99,3467.56,3469.99,3991312.0
1754153280,3470.0,3470.0,3460.1,3462.75,3685512.0
1754153340,3462.84,3464.63,3460.88,3461.64,2144464.0
1754153400,3461.51,3462.78,3458.52,3458.57,1995824.0
1754153460,3458.4,3460.73,3456.45,3456.74,1516326.0
1754153520,3456.9,3461.71,3456.59,3459.4,1383504.0
1754153580,3459.77,3462.42,3458.54,3461.16,839022.0
1754153640,3461.54,3465.01,3461.54,3463.62,1682262.0
1754153700,3463.62,3463.62,3457.95,3459.6,1491158.0
1754153760,3459.39,3467.8,3459.39,3467.8,903352.0
1754153820,3467.8,3471.83,3466.95,3471.83,1711328.0
1754153880,3471.83,3471.95,3468.0,3468.0,1005690.0
1754153940,3468.01,3470.6,3465.85,3470.59,916138.0
1754154000,3470.6,3473.64,3465.98,3468.65,2359160.0
1754154060,3468.65,3468.68,3463.72,3466.42,1421912.0
1754154120,3466.1,3467.8,3465.28,3465.28,671406.0
1754154180,3465.28,3469.48,3465.28,3469.48,681702.0
1754154240,3469.48,3475.1,3469.29,3475.09,1712026.0
1754154300,3474.96,3476.0,3474.0,3476.0,2487052.0
1754154360,3475.99,3478.26,3474.0,3474.0,2573142.0
1754154420,3474.0,3476.4,3474.0,3476.39,802754.0
1754154480,3476.39,3477.06,3474.0,3475.7,1368852.0
1754154540,3475.7,3476.84,3474.11,3476.1,807260.0
1754154600,3475.77,3475.77,3472.62,3474.66,1282658.0
1754154660,3474.7,3477.85,3474.7,3477.05,1264324.0
1754154720,3477.06,3477.06,3474.03,3475.59,1032476.0
1754154780,3475.58,3477.68,3475.21,3476.76,1379170.0
1754154840,3476.48,3477.15,3473.03,3475.07,1065680.0
1754154900,3475.07,3475.59,3471.19,3471.19,1152494.0
1754154960,3471.13,3473.88,3468.67,3472.95,1175754.0
1754155020,3472.94,3475.03,3472.28,3475.02,555190.0
1754155080,3475.02,3476.24,3473.5,3475.3,397304.0
1754155140,3475.3,3477.64,3475.11,3477.64,596548.0
1754155200,3477.53,3478.89,3475.99,3478.89,1381350.0
1754155260,3478.66,3479.59,3476.44,3479.05,1331870.0
1754155320,3479.19,3479.56,3471.18,3471.18,1058826.0
1754155380,3471.7,3474.98,3470.66,3474.86,592702.0
1754155440,3474.86,3475.0,3471.39,3472.37,536104.0
1754155500,3472.36,3475.21,3472.36,3475.2,881372.0
1754155560,3475.2,3476.63,3474.41,3475.95,271144.0
1754155620,3475.91,3476.83,3474.57,3476.83,451890.0
1754155680,3476.83,3476.84,3472.7,3472.71,260602.0
1754155740,3472.85,3476.62,3472.84,3476.61,269246.0
1754155800,3476.62,3476.62,3471.31,3471.31,473640.0
1754155860,3471.32,3472.47,3467.31,3468.53,1773242.0
1754155920,3468.49,3471.87,3467.02,3469.79,972158.0
1754155980,3469.79,3469.91,3468.37,3469.85,372240.0
1754156040,3469.86,3470.88,3467.5,3470.68,608388.0
1754156100,3470.08,3470.08,3466.86,3466.87,595762.0
1754156160,3466.87,3469.3,3466.74,3466.75,429728.0
1754156220,3466.74,3466.98,3461.52,3461.88,4987338.0
1754156280,3462.27,3463.08,3460.39,3462.58,1688918.0
1754156340,3462.57,3465.53,3462.23,3462.23,669854.0
1754156400,3462.01,3462.44,3459.24,3459.45,1167042.0
1754156460,3459.45,3460.1,3455.1,3460.1,3681394.0
1754156520,3460.1,3461.0,3458.29,3460.63,788164.0
1754156580,3460.63,3460.63,3453.26,3453.48,1982594.0
1754156640,3453.48,3454.71,3452.02,3452.58,1745198.0
1754156700,3452.22,3454.62,3446.94,3446.94,2790104.0
1754156760,3446.95,3446.96,3441.0,3441.73,3526772.0
1754156820,3442.15,3442.15,3435.35,3435.36,5488930.0
1754156880,3435.27,3438.27,3432.65,3432.65,5641276.0
1754156940,3433.12,3433.12,3421.56,3427.88,19440616.0
1754157000,3428.11,3428.76,3423.8,3424.15,4150334.0
1754157060,3424.23,3429.06,3422.02,3425.16,4713828.0
1754157120,3425.15,3425.49,3413.21,3413.34,13809796.0
1754157180,3413.42,3421.38,3413.42,3417.91,9117064.0
1754157240,3417.92,3422.22,3417.92,3420.14,4671212.0
1754157300,3420.14,3427.82,3418.51,3420.47,6160744.0
1754157360,3420.21,3423.48,3420.0,3420.36,1866048.0
1754157420,3420.36,3424.35,3419.73,3424.35,1690422.0
1754157480,3424.25,3425.66,3418.33,3418.72,2125480.0
1754157540,3418.72,3422.85,3418.72,3422.85,1582484.0
1754157600,3422.85,3427.89,3422.85,3424.3,2740340.0
1754157660,3424.32,3425.11,3420.57,3422.56,2213006.0
1754157720,3422.56,3425.57,3422.19,3424.27,1307394.0
1754157780,3424.33,3426.0,3420.16,3420.24,1585176.0
1754157840,3420.36,3423.47,3419.13,3423.34,1404162.0
1754157900,3423.73,3432.11,3423.73,3426.0,2925224.0
1754157960,3426.6,3427.73,3423.04,3423.54,1830398.0
1754158020,3423.1,3425.53,3419.44,3419.85,2308010.0
1754158080,3420.05,3420.05,3412.21,3412.87,5977216.0
1754158140,3412.65,3418.86,3410.12,3417.59,6539982.0
1754158200,3417.4,3421.09,3415.69,3418.22,2790290.0
1754158260,3418.46,3419.14,3413.0,3413.0,2371512.0
1754158320,3413.01,3417.66,3411.53,3415.51,2022828.0
1754158380,3415.5,3417.98,3414.35,3416.55,956688.0
1754158440,3416.77,3417.17,3406.51,3407.14,7241956.0
1754158500,3406.79,3415.05,3406.43,3409.1,6080702.0
1754158560,3409.1,3411.7,3407.45,3409.57,2502582.0
1754158620,3409.57,3410.65,3407.08,3409.29,2727524.0
1754158680,3409.08,3410.71,3397.98,3400.61,15997496.0
1754158740,3400.71,3408.65,3398.87,3401.68,5413696.0
1754158800,3401.62,3417.59,3401.62,3413.6,7706318.0
1754158860,3413.6,3418.77,3410.93,3413.78,3416262.0
1754158920,3413.79,3415.63,3407.76,3413.76,2867868.0
1754158980,3414.07,3419.26,3413.64,3415.48,3243834.0
1754159040,3415.19,3416.39,3410.49,3411.74,1846794.0
1754159100,3411.73,3416.25,3407.68,3408.12,2169288.0
1754159160,3408.16,3412.82,3407.06,3407.18,2046670.0
1754159220,3407.28,3408.07,3391.26,3393.55,15623578.0
1754159280,3392.82,3397.97,3389.1,3393.38,7897620.0
1754159340,3394.15,3397.66,3393.76,3394.01,3125288.0
1754159400,3394.0,3397.99,3392.07,3395.33,3707292.0
1754159460,3394.72,3396.67,3389.94,3391.92,5232796.0
1754159520,3391.7,3394.26,3388.0,3392.24,5915584.0
1754159580,3391.89,3393.96,3389.03,3391.41,3726310.0
1754159640,3391.41,3398.83,3391.41,3393.63,5818224.0
1754159700,3393.78,3394.36,3382.26,3385.49,13711826.0
1754159760,3386.63,3391.0,3386.1,3388.18,5689834.0
1754159820,3388.18,3397.79,3388.18,3397.79,5768918.0
1754159880,3397.74,3398.63,3394.1,3394.75,5106584.0
1754159940,3394.75,3395.52,3388.04,3389.54,2824348.0
1754160000,3389.64,3390.0,3385.35,3386.19,4425690.0
1754160060,3387.16,3390.49,3384.0,3384.0,3320718.0
1754160120,3383.88,3385.0,3381.36,3383.67,3335638.0
1754160180,3383.66,3390.75,3383.66,3389.28,2956222.0
1754160240,3390.17,3391.28,3387.22,3388.28,2021252.0
1754160300,3388.28,3390.43,3385.04,3385.75,1749620.0
1754160360,3385.76,3387.18,3382.51,3382.57,1818142.0
1754160420,3382.57,3384.24,3378.57,3380.02,8176968.0
1754160480,3380.01,3381.64,3376.25,3376.26,7296090.0
1754160540,3376.25,3378.87,3373.67,3378.72,7391160.0
1754160600,3378.59,3380.56,3376.32,3376.32,4268990.0
1754160660,3376.24,3387.99,3376.24,3385.57,4573914.0
1754160720,3385.74,3385.74,3378.34,3380.38,2695022.0
1754160780,3380.09,3380.09,3374.01,3377.82,2630374.0
1754160840,3378.24,3381.47,3377.1,3377.1,2105430.0
1754160900,3376.55,3377.67,3375.32,3376.32,1950056.0
1754160960,3376.15,3376.58,3371.61,3376.29,4744734.0
1754161020,3376.11,3379.87,3375.29,3377.57,2259594.0
1754161080,3377.57,3384.53,3371.13,3383.47,4390734.0
1754161140,3383.2,3384.52,3380.6,3382.23,2969314.0
1754161200,3381.87,3386.49,3380.38,3380.59,2526898.0
1754161260,3380.44,3387.0,3380.23,3385.01,2281896.0
1754161320,3385.57,3387.05,3374.32,3378.08,4931672.0
1754161380,3378.09,3383.79,3378.08,3381.2,2500296.0
1754161440,3380.97,3386.28,3380.96,3383.83,2176142.0
1754161500,3383.01,3389.93,3383.01,3389.93,2043628.0
1754161560,3389.99,3393.08,3387.53,3388.78,3734044.0
1754161620,3388.54,3392.69,3386.84,3386.84,1680566.0
1754161680,3386.84,3391.84,3386.84,3390.29,2324348.0
1754161740,3390.29,3391.93,3389.18,3389.22,3087608.0
1754161800,3389.19,3389.37,3385.1,3385.1,1387046.0
1754161860,3385.1,3391.0,3385.09,3390.02,1165586.0
1754161920,3390.02,3390.02,3383.18,3384.4,1263728.0
1754161980,3384.56,3385.0,3381.45,3381.68,2501322.0
1754162040,3381.68,3387.38,3381.45,3386.52,2093188.0
1754162100,3386.51,3394.72,3386.51,3390.68,2381762.0
1754162160,3390.19,3390.31,3387.75,3388.07,981266.0
1754162220,3388.35,3392.43,3388.11,3389.07,884476.0
1754162280,3389.07,3397.4,3388.96,3397.4,2354010.0
1754162340,3396.74,3399.99,3395.63,3395.97,4783698.0
1754162400,3396.28,3399.64,3395.0,3398.25,2516396.0
1754162460,3398.16,3400.54,3395.79,3399.59,2195978.0
1754162520,3399.94,3404.49,3399.78,3401.75,3687314.0
1754162580,3401.75,3404.0,3401.38,3404.0,3062498.0
1754162640,3404.05,3407.89,3403.46,3407.32,4011940.0
1754162700,3407.37,3407.62,3399.67,3400.0,2948546.0
1754162760,3400.43,3411.06,3400.43,3410.71,2331700.0
1754162820,3410.51,3414.68,3408.01,3414.67,4841616.0
1754162880,3414.68,3417.71,3410.34,3410.69,5897476.0
1754162940,3410.7,3418.33,3410.56,3418.2,1813620.0
1754163000,3418.2,3419.03,3410.64,3414.31,4728488.0
1754163060,3414.32,3418.06,3413.78,3418.05,1567892.0
1754163120,3418.06,3419.99,3415.65,3415.65,2629736.0
1754163180,3415.65,3423.01,3415.65,3422.49,2663318.0
1754163240,3422.49,3423.78,3417.44,3421.99,1947326.0
1754163300,3422.43,3422.63,3419.25,3420.84,1202734.0
1754163360,3420.9,3420.9,3414.77,3414.77,1837438.0
1754163420,3414.43,3417.2,3411.96,3411.96,1243234.0
1754163480,3411.96,3414.47,3410.5,3411.67,1191288.0
1754163540,3411.67,3411.67,3404.65,3405.5,3156478.0
1754163600,3405.79,3410.26,3405.79,3408.27,1092046.0
1754163660,3408.52,3412.99,3406.8,3410.33,1640836.0
1754163720,3410.33,3411.42,3407.82,3409.67,1210488.0
1754163780,3409.67,3413.54,3407.47,3412.75,1614142.0
1754163840,3412.36,3414.11,3409.21,3413.01,661168.0
1754163900,3413.01,3413.21,3410.28,3410.64,564592.0
1754163960,3410.64,3410.76,3405.59,3407.3,2514558.0
1754164020,3407.3,3407.79,3399.49,3400.39,3442502.0
1754164080,3400.1,3400.1,3390.53,3390.53,5410622.0
1754164140,3390.39,3394.51,3390.39,3391.48,2707002.0
1754164200,3391.48,3398.8,3391.48,3398.28,1922702.0
1754164260,3398.23,3398.43,3395.41,3395.66,892828.0
1754164320,3395.67,3399.86,3395.6,3396.1,1124000.0
1754164380,3396.36,3396.94,3393.55,3396.03,1258156.0
1754164440,3396.03,3396.42,3390.01,3392.78,2321466.0
1754164500,3392.9,3394.0,3387.57,3387.57,1779784.0
1754164560,3388.01,3390.8,3386.97,3390.44,1839562.0
1754164620,3390.64,3390.64,3385.52,3386.08,1867552.0
1754164680,3386.08,3388.46,3385.23,3386.12,927686.0
1754164740,3386.12,3386.13,3381.35,3381.35,3530932.0
1754164800,3381.35,3388.32,3380.05,3385.82,3530810.0
1754164860,3385.2,3387.08,3383.53,3384.94,1841906.0
1754164920,3384.15,3387.99,3383.99,3386.28,1437940.0
1754164980,3386.28,3391.64,3386.11,3390.32,1617076.0
1754165040,3390.32,3391.99,3388.7,3391.99,1547672.0
1754165100,3391.89,3392.34,3388.3,3388.48,986286.0
1754165160,3388.48,3390.61,3388.28,3390.14,446272.0
1754165220,3390.14,3393.0,3389.35,3391.26,873820.0
1754165280,3391.25,3395.47,3390.58,3394.27,1368292.0
1754165340,3394.27,3399.22,3391.17,3399.21,2597362.0
1754165400,3398.93,3404.68,3398.4,3402.41,3338776.0
1754165460,3402.41,3402.47,3397.12,3398.04,1544174.0
1754165520,3398.43,3404.57,3398.43,3404.33,1266824.0
1754165580,3404.32,3404.33,3399.64,3401.82,682632.0
1754165640,3401.35,3403.28,3401.0,3402.27,596698.0
1754165700,3402.26,3407.8,3402.26,3407.8,2939622.0
1754165760,3407.99,3410.29,3407.84,3409.67,1001754.0
1754165820,3409.65,3414.97,3409.65,3412.01,2819966.0
1754165880,3411.88,3411.88,3405.15,3405.49,2645882.0
1754165940,3405.6,3407.87,3400.61,3400.61,1232776.0
1754166000,3400.31,3404.29,3397.94,3397.94,1028986.0
1754166060,3397.94,3399.25,3392.12,3395.33,2024694.0
1754166120,3395.38,3399.02,3395.0,3395.22,1338800.0
1754166180,3395.23,3399.15,3393.71,3397.94,734270.0
1754166240,3398.09,3402.45,3398.09,3402.28,618350.0
1754166300,3402.34,3410.42,3402.33,3408.39,1929276.0
1754166360,3408.39,3411.98,3408.19,3411.52,1035352.0
1754166420,3411.53,3411.53,3406.31,3408.52,1069798.0
1754166480,3408.52,3408.99,3404.51,3405.0,488482.0
1754166540,3404.99,3410.48,3404.99,3410.48,578742.0
1754166600,3410.1,3411.8,3407.09,3411.8,828590.0
1754166660,3411.8,3414.37,3409.23,3410.61,3160894.0
1754166720,3410.61,3410.94,3406.03,3408.24,1035804.0
1754166780,3408.25,3410.45,3405.0,3405.01,690476.0
1754166840,3405.01,3409.15,3405.01,3406.9,559634.0
1754166900,3406.91,3408.53,3402.0,3407.53,885420.0
1754166960,3407.53,3408.77,3402.04,3402.04,387766.0
1754167020,3402.04,3404.24,3402.04,3402.53,417110.0
1754167080,3402.52,3405.99,3402.52,3403.41,352082.0
1754167140,3403.41,3404.62,3401.47,3402.64,559274.0
1754167200,3402.62,3404.04,3401.4,3404.04,553866.0
1754167260,3404.43,3407.98,3404.22,3405.95,368736.0
1754167320,3405.95,3406.07,3403.8,3406.0,405476.0
1754167380,3405.99,3408.21,3405.21,3406.76,416704.0
1754167440,3406.76,3408.66,3405.22,3407.98,643712.0
1754167500,3407.99,3409.81,3407.25,3408.09,459966.0
1754167560,3407.65,3412.29,3407.65,3409.29,667660.0
1754167620,3408.73,3409.04,3403.7,3406.59,778836.0
1754167680,3406.58,3407.79,3405.04,3407.46,517700.0
1754167740,3407.46,3408.34,3406.78,3407.92,346684.0
1754167800,3407.92,3411.47,3406.59,3411.42,789054.0
1754167860,3411.41,3411.42,3407.94,3408.89,506626.0
1754167920,3408.89,3413.47,3408.89,3413.42,997372.0
1754167980,3413.42,3413.42,3408.4,3411.33,600324.0
1754168040,3411.01,3418.38,3410.82,3416.84,1795048.0
1754168100,3416.28,3418.97,3415.01,3418.96,850614.0
1754168160,3418.99,3419.34,3416.71,3418.4,1197010.0
1754168220,3418.4,3421.99,3418.07,3419.99,3690660.0
1754168280,3420.02,3421.13,3417.31,3419.65,827740.0
1754168340,3420.17,3422.84,3419.1,3422.5,1848764.0
1754168400,3422.5,3425.44,3422.29,3424.88,2461672.0
1754168460,3424.87,3429.82,3424.87,3429.82,3829674.0
1754168520,3429.57,3432.98,3429.57,3432.33,3789884.0
1754168580,3431.58,3435.83,3427.86,3434.81,5520190.0
1754168640,3434.81,3440.0,3430.2,3431.59,7079764.0
1754168700,3431.42,3431.72,3425.49,3425.49,1751736.0
1754168760,3425.72,3425.72,3418.16,3418.51,2181444.0
1754168820,3418.79,3419.83,3413.43,3414.76,5746410.0
1754168880,3415.38,3420.49,3413.84,3420.48,2524656.0
1754168940,3420.49,3420.49,3416.57,3419.28,971954.0
1754169000,3419.27,3419.55,3414.09,3414.09,852542.0
1754169060,3414.09,3414.71,3410.17,3410.46,2100568.0
1754169120,3410.49,3413.72,3408.32,3412.84,1872814.0
1754169180,3412.84,3414.04,3409.76,3410.13,706350.0
1754169240,3410.0,3410.16,3406.29,3408.3,1207486.0
1754169300,3408.29,3410.34,3407.53,3407.61,872160.0
1754169360,3407.84,3411.0,3407.62,3408.25,631956.0
1754169420,3408.68,3414.69,3407.6,3411.89,1060178.0
1754169480,3411.9,3415.28,3411.05,3414.12,1106846.0
1754169540,3414.29,3415.61,3410.0,3410.0,479420.0
1754169600,3410.0,3410.98,3405.12,3410.38,1499528.0
1754169660,3410.38,3414.62,3410.37,3413.12,615606.0
1754169720,3413.13,3415.27,3411.65,3415.27,1284586.0
1754169780,3415.38,3415.8,3413.48,3414.03,360630.0
1754169840,3413.64,3413.64,3411.49,3412.3,253554.0
1754169900,3412.3,3413.48,3411.49,3412.87,229206.0
1754169960,3412.87,3413.78,3411.57,3411.66,322726.0
1754170020,3411.31,3414.5,3411.31,3412.17,523872.0
1754170080,3412.18,3412.43,3410.49,3411.01,459186.0
1754170140,3411.01,3411.88,3409.84,3410.57,787124.0
1754170200,3410.57,3413.21,3410.22,3412.87,322076.0
1754170260,3412.87,3416.98,3412.25,3416.78,557698.0
1754170320,3416.79,3418.75,3415.92,3417.88,797090.0
1754170380,3417.88,3418.1,3415.0,3416.39,458960.0
1754170440,3416.39,3418.56,3415.18,3417.75,428230.0
1754170500,3417.75,3422.7,3417.75,3418.91,1436450.0
1754170560,3418.92,3422.28,3418.89,3421.72,694328.0
1754170620,3421.72,3425.0,3420.44,3425.0,901762.0
1754170680,3425.4,3426.22,3425.0,3425.6,1095694.0
1754170740,3425.61,3426.66,3425.0,3426.65,648842.0
1754170800,3426.07,3426.07,3419.82,3420.29,2056300.0
1754170860,3420.3,3422.36,3419.99,3422.25,364516.0
1754170920,3422.24,3423.6,3418.93,3419.36,1288044.0
1754170980,3419.36,3419.73,3414.99,3415.04,1071376.0
1754171040,3415.03,3415.04,3413.61,3414.57,430542.0
1754171100,3414.56,3419.71,3414.56,3418.07,570466.0
1754171160,3418.08,3423.94,3417.47,3423.57,1344986.0
1754171220,3424.34,3424.99,3422.91,3424.65,1035322.0
1754171280,3424.66,3424.66,3422.65,3423.62,255276.0
1754171340,3423.62,3424.67,3423.62,3424.49,203126.0
1754171400,3424.49,3424.49,3422.2,3422.21,296478.0
1754171460,3422.05,3423.92,3422.04,3423.92,159856.0
1754171520,3423.92,3426.93,3423.92,3426.93,442352.0
1754171580,3426.93,3427.85,3426.72,3427.84,609348.0
1754171640,3427.84,3428.55,3427.37,3428.55,530092.0
1754171700,3428.55,3428.75,3428.51,3428.52,269638.0
1754171760,3428.52,3428.64,3428.51,3428.64,210478.0
1754171820,3428.63,3429.56,3428.63,3429.0,408434.0
1754171880,3429.0,3429.01,3405.82,3414.41,5116418.0
1754171940,3413.52,3415.78,3410.47,3410.92,1231190.0
1754172000,3410.93,3416.0,3410.92,3415.12,631264.0
1754172060,3415.12,3417.03,3413.98,3416.92,905716.0
1754172120,3416.92,3418.79,3416.52,3416.53,797610.0
1754172180,3416.53,3418.61,3415.48,3418.59,707268.0
1754172240,3418.59,3421.89,3418.05,3421.89,570450.0
1754172300,3421.88,3425.0,3421.76,3425.0,1097364.0
1754172360,3425.0,3425.5,3420.14,3421.24,992452.0
1754172420,3421.24,3421.97,3418.44,3421.97,1133752.0
1754172480,3421.97,3426.71,3421.97,3423.16,1803632.0
1754172540,3422.45,3422.45,3418.56,3419.6,517916.0
1754172600,3419.6,3420.51,3417.7,3418.01,684358.0
1754172660,3418.01,3418.47,3416.0,3416.61,363126.0
1754172720,3416.61,3420.25,3416.61,3418.98,787078.0
1754172780,3418.97,3420.42,3418.3,3419.62,159684.0
1754172840,3419.62,3419.62,3416.33,3416.33,340482.0
1754172900,3416.33,3416.57,3411.45,3411.49,974076.0
1754172960,3411.49,3412.81,3405.58,3406.34,2769778.0
1754173020,3406.35,3408.85,3405.0,3405.44,1142114.0
1754173080,3405.44,3406.3,3396.71,3397.61,2974526.0
1754173140,3397.61,3402.54,3397.61,3401.41,1375996.0
1754173200,3401.51,3401.52,3392.52,3394.56,2967134.0
1754173260,3394.56,3395.34,3389.16,3393.36,4458382.0
1754173320,3393.36,3398.71,3393.36,3398.7,1391050.0
1754173380,3398.71,3398.71,3395.0,3395.15,790666.0
1754173440,3395.16,3395.16,3392.01,3394.5,725044.0
1754173500,3394.5,3396.73,3393.6,3394.01,611646.0
1754173560,3394.02,3397.46,3393.8,3396.24,526508.0
1754173620,3396.24,3398.6,3395.53,3398.16,1162880.0
1754173680,3397.81,3397.81,3386.87,3389.98,2429118.0
1754173740,3389.99,3391.64,3389.0,3389.48,630108.0
1754173800,3389.47,3392.2,3389.47,3390.39,1293556.0
1754173860,3390.38,3393.31,3389.5,3391.55,677602.0
1754173920,3391.55,3398.68,3391.55,3398.45,869170.0
1754173980,3398.44,3403.94,3397.87,3401.69,2203378.0
1754174040,3402.52,3404.15,3400.68,3400.92,774552.0
1754174100,3400.93,3402.02,3398.31,3400.41,706636.0
1754174160,3400.51,3402.9,3399.67,3402.89,497394.0
1754174220,3402.89,3403.5,3401.88,3403.4,602304.0
1754174280,3403.41,3403.41,3400.34,3402.36,308714.0
1754174340,3402.37,3405.48,3402.36,3405.39,385182.0
1754174400,3405.4,3407.57,3404.91,3407.08,772710.0
1754174460,3407.08,3407.09,3403.79,3404.67,423182.0
1754174520,3404.68,3406.05,3402.42,3402.42,653020.0
1754174580,3402.42,3409.69,3402.22,3408.38,1008416.0
1754174640,3408.37,3409.71,3407.52,3409.7,303354.0
1754174700,3409.7,3410.0,3408.48,3410.0,307556.0
1754174760,3410.0,3415.01,3409.99,3414.72,1571428.0
1754174820,3414.72,3416.33,3412.58,3412.58,727690.0
1754174880,3412.83,3417.0,3412.58,3416.35,775132.0
1754174940,3416.34,3416.6,3414.75,3416.48,954886.0
1754175000,3416.48,3418.93,3416.48,3416.65,1757000.0
1754175060,3416.65,3417.48,3413.95,3416.78,569644.0
1754175120,3416.78,3417.68,3412.11,3413.62,816762.0
1754175180,3413.62,3417.25,3413.08,3417.24,830868.0
1754175240,3417.25,3417.76,3416.49,3417.25,450260.0
1754175300,3416.86,3416.86,3413.15,3414.56,744634.0
1754175360,3414.56,3415.83,3412.47,3412.47,323134.0
1754175420,3412.47,3414.49,3410.18,3414.49,592928.0
1754175480,3414.48,3414.49,3410.5,3411.94,343360.0
1754175540,3411.94,3411.94,3408.9,3409.18,467598.0
1754175600,3409.18,3409.31,3406.28,3407.42,922646.0
1754175660,3407.42,3411.9,3407.25,3409.01,710114.0
1754175720,3408.52,3408.76,3404.75,3404.82,1055780.0
1754175780,3404.82,3405.87,3402.11,3402.11,709932.0
1754175840,3402.11,3404.86,3401.02,3401.45,821150.0
1754175900,3402.01,3406.64,3402.01,3406.63,955912.0
1754175960,3406.39,3406.99,3401.66,3402.76,741458.0
1754176020,3402.75,3404.07,3400.85,3401.7,616832.0
1754176080,3402.08,3402.08,3396.01,3397.12,1480930.0
1754176140,3397.13,3397.13,3395.02,3396.6,704054.0
1754176200,3396.6,3396.75,3389.54,3391.08,1845000.0
1754176260,3391.08,3393.63,3390.94,3390.94,1141472.0
1754176320,3390.94,3390.95,3387.51,3389.69,1849404.0
1754176380,3389.82,3391.23,3385.38,3386.09,2092952.0
1754176440,3386.34,3388.27,3383.23,3388.07,4481688.0
1754176500,3388.07,3394.3,3387.91,3394.3,1570666.0
1754176560,3394.3,3396.62,3389.77,3389.78,2476864.0
1754176620,3389.77,3389.78,3383.7,3383.76,2097822.0
1754176680,3383.76,3386.77,3380.5,3386.77,2549566.0
1754176740,3386.08,3386.5,3379.37,3383.02,2560144.0
1754176800,3383.8,3384.28,3374.15,3374.15,6642692.0
1754176860,3374.53,3381.16,3367.89,3368.11,9267618.0
1754176920,3367.11,3381.82,3367.11,3380.34,7105774.0
1754176980,3381.07,3381.72,3376.98,3380.21,2166272.0
1754177040,3380.2,3387.67,3379.61,3386.78,1948710.0
1754177100,3386.78,3386.78,3381.44,3382.49,1235306.0
1754177160,3382.48,3382.49,3379.55,3381.57,1138576.0
1754177220,3381.37,3381.9,3378.61,3381.48,1310078.0
1754177280,3381.48,3382.88,3378.24,3380.61,966538.0
1754177340,3380.47,3380.48,3373.81,3374.06,1556480.0
1754177400,3373.78,3383.49,3371.67,3378.58,3106980.0
1754177460,3378.58,3381.74,3375.84,3376.23,1126316.0
1754177520,3376.23,3380.37,3374.22,3376.59,1008652.0
1754177580,3376.52,3379.43,3376.06,3378.47,1114098.0
1754177640,3378.47,3383.56,3375.93,3383.55,1143836.0
1754177700,3382.99,3386.85,3381.18,3386.77,1852988.0
1754177760,3385.84,3385.84,3382.62,3384.61,920552.0
1754177820,3384.45,3389.78,3383.78,3389.77,1084278.0
1754177880,3389.77,3395.14,3389.09,3394.89,2681894.0
1754177940,3394.31,3398.65,3393.03,3397.8,1202610.0
1754178000,3397.79,3410.0,3397.79,3410.0,7639884.0
1754178060,3409.99,3417.33,3409.24,3410.1,7833568.0
1754178120,3410.05,3413.05,3408.7,3409.36,4077906.0
1754178180,3409.36,3411.28,3403.49,3405.17,3268476.0
1754178240,3405.17,3407.08,3403.99,3406.17,1111118.0
1754178300,3406.46,3409.99,3406.46,3409.05,1239088.0
1754178360,3409.04,3409.08,3405.39,3408.15,1101624.0
1754178420,3408.34,3410.42,3406.51,3408.89,713648.0
1754178480,3408.88,3408.89,3403.84,3406.28,931684.0
1754178540,3405.87,3406.29,3401.19,3401.19,767416.0
1754178600,3401.09,3402.82,3398.34,3400.26,1354060.0
1754178660,3400.25,3401.76,3395.3,3396.08,1621182.0
1754178720,3396.53,3398.99,3395.28,3397.68,1516108.0
1754178780,3397.68,3397.74,3395.36,3396.78,852732.0
1754178840,3396.78,3396.78,3394.06,3394.06,1068272.0
1754178900,3393.76,3394.8,3389.73,3391.83,2034570.0
1754178960,3391.83,3394.02,3390.62,3391.0,663378.0
1754179020,3391.0,3392.74,3390.11,3391.34,3232314.0
1754179080,3391.34,3392.74,3390.73,3392.15,870632.0
1754179140,3392.72,3392.74,3392.06,3392.41,1253964.0
1754179200,3392.41,3392.71,3389.82,3391.75,1237616.0
1754179260,3391.98,3411.06,3391.98,3407.83,9314668.0
1754179320,3407.1,3409.07,3399.46,3400.0,3148086.0
1754179380,3400.01,3403.68,3397.17,3401.85,2936992.0
1754179440,3401.85,3402.49,3398.92,3401.99,1052076.0
1754179500,3401.99,3403.01,3398.66,3398.76,871232.0
1754179560,3398.75,3404.03,3398.75,3404.0,1166942.0
1754179620,3403.99,3407.21,3403.27,3406.17,759216.0
1754179680,3406.17,3406.47,3402.0,3404.05,694544.0
1754179740,3404.37,3406.1,3404.0,3404.45,452632.0
1754179800,3404.23,3405.69,3401.97,3404.72,522398.0
1754179860,3404.72,3404.72,3400.08,3403.7,746776.0
1754179920,3403.99,3404.75,3400.66,3401.74,608704.0
1754179980,3401.74,3403.0,3398.76,3401.19,488800.0
1754180040,3401.65,3403.56,3398.3,3398.55,1322214.0
1754180100,3399.04,3400.43,3397.44,3400.12,1295140.0
1754180160,3400.12,3404.75,3399.43,3403.31,2094760.0
1754180220,3403.31,3406.71,3400.61,3405.68,706770.0
1754180280,3405.68,3408.81,3404.28,3407.73,1305676.0
1754180340,3407.74,3407.74,3403.21,3404.08,1089504.0
1754180400,3404.19,3404.54,3395.74,3395.74,975176.0
1754180460,3396.31,3396.31,3388.11,3388.44,2859012.0
1754180520,3388.43,3391.01,3376.09,3377.99,7391680.0
1754180580,3378.06,3379.94,3372.48,3372.53,3288360.0
1754180640,3373.0,3379.01,3368.95,3374.61,4642116.0
1754180700,3374.99,3383.07,3374.99,3381.51,3373894.0
1754180760,3381.52,3381.52,3372.51,3372.52,1888120.0
1754180820,3372.52,3376.2,3370.83,3372.99,2390222.0
1754180880,3372.66,3378.52,3372.15,3375.68,1723232.0
1754180940,3376.09,3378.16,3373.41,3376.91,2007530.0
1754181000,3376.92,3376.92,3370.84,3372.67,2791112.0
1754181060,3372.67,3372.67,3368.65,3370.73,4019362.0
1754181120,3370.73,3375.77,3369.53,3369.87,2943864.0
1754181180,3369.88,3376.96,3369.67,3372.89,2773044.0
1754181240,3373.15,3373.85,3371.2,3372.41,848024.0
1754181300,3373.17,3376.32,3373.17,3375.43,1033890.0
1754181360,3375.43,3375.9,3368.29,3370.77,2329098.0
1754181420,3369.0,3369.23,3355.25,3358.43,19354672.0
1754181480,3358.24,3382.07,3356.12,3382.07,11829784.0
1754181540,3381.2,3386.09,3377.36,3382.48,6282976.0
1754181600,3382.39,3382.6,3375.14,3376.18,3092614.0
1754181660,3376.19,3384.99,3372.7,3384.99,4297260.0
1754181720,3384.99,3389.32,3380.58,3388.49,4812302.0
1754181780,3387.95,3396.72,3387.78,3395.33,3977616.0
1754181840,3395.54,3397.13,3391.25,3393.34,2821054.0
1754181900,3393.52,3397.28,3392.34,3394.65,2723588.0
1754181960,3394.33,3401.37,3394.33,3401.07,4533290.0
1754182020,3401.06,3402.2,3396.06,3400.93,2905390.0
1754182080,3400.91,3401.07,3398.19,3399.95,1964506.0
1754182140,3399.47,3401.0,3396.04,3398.76,2411326.0
1754182200,3398.75,3400.67,3395.04,3399.39,1657802.0
1754182260,3399.42,3401.33,3397.76,3399.53,1818270.0
1754182320,3398.88,3405.04,3398.7,3405.04,4161978.0
1754182380,3405.03,3405.5,3403.03,3404.19,976818.0
1754182440,3404.16,3405.88,3403.01,3404.83,1421340.0
1754182500,3404.83,3408.8,3404.17,3407.71,2248466.0
1754182560,3407.7,3408.45,3405.63,3407.75,1403772.0
1754182620,3407.24,3409.98,3407.23,3408.31,985340.0
1754182680,3408.31,3408.31,3405.86,3407.24,2385306.0
1754182740,3407.24,3409.49,3406.14,3408.43,1764430.0
1754182800,3408.42,3409.93,3406.0,3408.06,1473502.0
1754182860,3408.07,3410.32,3408.07,3409.88,1459278.0
1754182920,3409.88,3410.35,3407.1,3407.76,1127470.0
1754182980,3407.77,3407.77,3400.13,3400.14,2758616.0
1754183040,3400.21,3404.2,3400.07,3403.19,1334148.0
1754183100,3403.19,3406.69,3403.19,3405.66,877252.0
1754183160,3405.18,3408.99,3403.37,3408.99,1330222.0
1754183220,3408.99,3411.49,3408.43,3409.89,3759896.0
1754183280,3411.49,3417.8,3410.0,3414.46,3650216.0
1754183340,3414.46,3414.46,3408.59,3408.59,1965740.0
1754183400,3408.59,3413.0,3408.59,3413.0,741602.0
1754183460,3413.23,3414.14,3411.84,3414.14,773920.0
1754183520,3414.14,3414.99,3411.72,3414.88,1716626.0
1754183580,3414.89,3414.89,3412.09,3413.38,637118.0
1754183640,3413.39,3415.31,3410.89,3411.13,1120904.0
1754183700,3411.13,3411.59,3408.33,3411.46,1159904.0
1754183760,3411.32,3411.99,3408.1,3410.63,717742.0
1754183820,3410.63,3410.94,3408.0,3408.01,730258.0
1754183880,3407.84,3408.16,3405.0,3405.0,851168.0
1754183940,3405.0,3405.32,3403.89,3403.89,628518.0
1754184000,3403.89,3409.32,3403.89,3408.46,855514.0
1754184060,3407.97,3410.8,3407.31,3408.71,607486.0
1754184120,3408.79,3408.99,3406.68,3406.68,402318.0
1754184180,3406.54,3414.37,3406.54,3413.32,859562.0
1754184240,3413.33,3414.6,3411.45,3411.74,649946.0
1754184300,3411.74,3416.49,3411.11,3416.45,682544.0
1754184360,3416.11,3420.0,3414.85,3419.99,1590720.0
1754184420,3420.43,3420.75,3416.24,3417.66,3931784.0
1754184480,3417.43,3419.55,3417.4,3418.43,825314.0
1754184540,3418.43,3419.97,3417.99,3419.54,716690.0
1754184600,3419.54,3419.96,3417.21,3418.37,905622.0
1754184660,3418.88,3421.91,3414.1,3416.21,1291520.0
1754184720,3416.44,3416.44,3413.42,3414.8,735488.0
1754184780,3414.69,3415.82,3413.8,3414.44,712024.0
1754184840,3414.47,3419.99,3414.47,3419.99,551902.0
1754184900,3419.99,3420.8,3418.26,3420.61,1090226.0
1754184960,3420.14,3421.92,3419.31,3421.5,718304.0
1754185020,3421.5,3421.92,3418.93,3419.79,460382.0
1754185080,3419.16,3420.74,3415.48,3415.48,1615998.0
1754185140,3415.22,3418.81,3415.22,3417.72,1439194.0
1754185200,3417.73,3420.43,3416.82,3418.18,883824.0
1754185260,3418.19,3418.74,3417.21,3417.21,529156.0
1754185320,3417.21,3418.47,3416.5,3418.46,434280.0
1754185380,3418.47,3418.97,3418.13,3418.33,499728.0
1754185440,3418.54,3419.48,3418.33,3418.73,1229954.0
1754185500,3418.72,3418.91,3415.32,3418.26,781560.0
1754185560,3418.26,3418.34,3413.2,3413.65,926254.0
1754185620,3413.67,3414.32,3411.52,3411.88,1471244.0
1754185680,3411.87,3413.72,3411.27,3412.11,739846.0
1754185740,3412.08,3412.08,3407.53,3407.86,1731134.0
1754185800,3407.85,3411.15,3407.69,3409.82,1124046.0
1754185860,3409.82,3410.43,3409.38,3410.12,850210.0
1754185920,3410.12,3411.83,3408.0,3411.83,924880.0
1754185980,3411.83,3414.89,3411.83,3413.05,556454.0
1754186040,3413.05,3413.05,3410.41,3411.67,391848.0
1754186100,3411.67,3413.05,3411.18,3411.57,309300.0
1754186160,3411.57,3413.52,3411.18,3413.2,167922.0
1754186220,3413.2,3416.97,3412.46,3416.96,306648.0
1754186280,3416.92,3416.92,3414.54,3415.5,632144.0
1754186340,3415.5,3415.99,3411.91,3412.29,465070.0
1754186400,3412.29,3415.38,3411.8,3415.14,676636.0
1754186460,3415.21,3419.0,3414.75,3418.98,463652.0
1754186520,3418.98,3419.5,3417.36,3419.32,1284584.0
1754186580,3419.49,3420.49,3418.3,3420.47,623896.0
1754186640,3420.47,3425.31,3419.72,3423.55,3870090.0
1754186700,3423.55,3426.17,3423.01,3425.04,1827672.0
1754186760,3424.88,3425.44,3422.46,3423.83,793880.0
1754186820,3423.83,3427.07,3423.01,3426.8,1813820.0
1754186880,3426.8,3427.99,3426.23,3427.37,1628070.0
1754186940,3427.37,3428.89,3426.6,3427.28,1815572.0
1754187000,3427.29,3428.12,3426.6,3428.07,916370.0
1754187060,3428.08,3430.3,3428.07,3429.76,1690694.0
1754187120,3430.33,3435.43,3430.03,3434.26,2841846.0
1754187180,3434.39,3434.41,3430.6,3431.8,5152074.0
1754187240,3431.8,3431.81,3430.03,3430.03,480536.0
1754187300,3430.03,3432.8,3430.0,3431.37,1131660.0
1754187360,3431.37,3436.44,3431.37,3436.19,2053846.0
1754187420,3436.19,3436.72,3433.77,3433.77,1207954.0
1754187480,3433.78,3437.6,3433.41,3435.79,1117946.0
1754187540,3435.79,3436.06,3432.64,3434.16,999798.0
1754187600,3434.15,3434.15,3430.68,3431.51,885796.0
1754187660,3431.51,3434.58,3431.51,3433.56,588058.0
1754187720,3433.95,3435.21,3433.0,3434.04,443886.0
1754187780,3434.04,3434.04,3431.56,3431.57,605824.0
1754187840,3431.57,3433.62,3431.07,3432.97,751726.0
1754187900,3432.97,3433.09,3429.09,3431.21,885064.0
1754187960,3431.37,3432.35,3428.43,3428.44,1535636.0
1754188020,3428.65,3433.05,3428.65,3432.3,1967240.0
1754188080,3432.26,3432.26,3431.68,3431.95,212156.0
1754188140,3431.95,3431.96,3426.94,3427.05,1058220.0
1754188200,3427.05,3430.16,3427.05,3428.61,941120.0
1754188260,3428.62,3431.29,3428.61,3430.79,391712.0
1754188320,3430.69,3432.86,3430.69,3431.88,425366.0
1754188380,3431.88,3437.42,3431.87,3436.55,1418450.0
1754188440,3436.56,3436.92,3433.61,3435.01,644626.0
1754188500,3435.15,3435.68,3433.58,3435.68,551000.0
1754188560,3435.67,3437.92,3435.67,3436.93,648984.0
1754188620,3436.93,3439.0,3436.45,3437.65,2532968.0
1754188680,3437.66,3438.5,3436.77,3436.93,1119050.0
1754188740,3436.94,3437.9,3436.76,3436.83,577304.0
1754188800,3436.82,3437.12,3436.67,3436.67,522586.0
1754188860,3436.68,3438.34,3436.67,3436.77,700872.0
1754188920,3436.77,3439.0,3436.77,3438.98,501698.0
1754188980,3438.99,3438.99,3438.07,3438.39,428748.0
1754189040,3438.4,3438.91,3437.45,3438.1,745562.0
1754189100,3438.1,3439.0,3437.85,3438.15,420384.0
1754189160,3438.16,3439.99,3438.16,3439.99,1138636.0
1754189220,3439.64,3439.99,3439.46,3439.99,756136.0
1754189280,3439.98,3440.68,3439.38,3440.68,1048760.0
1754189340,3440.72,3441.43,3438.26,3439.15,1317730.0
1754189400,3439.16,3439.41,3437.46,3438.26,754864.0
1754189460,3438.09,3439.0,3436.6,3438.99,628508.0
1754189520,3439.0,3440.72,3438.99,3439.79,607214.0
1754189580,3439.79,3440.99,3439.71,3440.5,827598.0
1754189640,3440.5,3442.48,3440.5,3442.23,1160554.0
1754189700,3442.24,3443.0,3442.0,3442.99,1872888.0
1754189760,3442.99,3443.58,3442.99,3443.51,1171280.0
1754189820,3443.51,3443.68,3441.99,3443.68,875232.0
1754189880,3443.68,3443.88,3443.07,3443.28,660318.0
1754189940,3443.28,3443.35,3441.9,3441.9,466936.0
1754190000,3442.01,3442.13,3437.86,3438.0,2139844.0
1754190060,3437.99,3440.93,3437.99,3440.05,1017372.0
1754190120,3440.05,3440.05,3438.57,3438.58,458708.0
1754190180,3438.58,3442.0,3438.28,3440.8,1118580.0
1754190240,3440.8,3442.18,3440.8,3441.63,407910.0
1754190300,3441.63,3442.06,3440.76,3441.0,361830.0
1754190360,3440.77,3441.38,3439.0,3439.0,526554.0
1754190420,3439.0,3440.0,3437.45,3439.99,718668.0
1754190480,3440.44,3441.3,3439.4,3439.4,596888.0
1754190540,3439.41,3442.0,3439.0,3441.8,598906.0
1754190600,3441.8,3442.41,3440.77,3440.78,396726.0
1754190660,3440.77,3443.35,3440.37,3442.93,367048.0
1754190720,3442.93,3443.34,3442.5,3442.51,278788.0
1754190780,3442.51,3442.51,3441.57,3441.57,398014.0
1754190840,3441.58,3441.99,3441.57,3441.58,224882.0
1754190900,3441.57,3443.0,3441.57,3442.84,534246.0
1754190960,3442.85,3443.4,3440.45,3440.45,687202.0
1754191020,3440.02,3441.19,3440.02,3441.18,410258.0
1754191080,3441.18,3441.18,3439.33,3439.55,609064.0
1754191140,3439.55,3440.75,3439.02,3439.93,834164.0
1754191200,3439.94,3442.44,3439.94,3442.09,738144.0
1754191260,3442.49,3447.68,3442.49,3447.67,2876434.0
1754191320,3447.44,3449.79,3446.05,3447.58,2828052.0
1754191380,3447.43,3447.43,3445.31,3445.32,796030.0
1754191440,3445.31,3446.28,3445.14,3445.42,316966.0
1754191500,3445.42,3445.93,3444.52,3445.44,753620.0
1754191560,3445.44,3445.86,3442.63,3442.63,686854.0
1754191620,3442.61,3443.2,3442.03,3442.38,998162.0
1754191680,3442.38,3444.0,3442.38,3443.99,445492.0
1754191740,3443.99,3444.65,3443.81,3443.93,324716.0
1754191800,3443.92,3443.93,3441.01,3441.01,332734.0
1754191860,3440.8,3442.72,3440.4,3440.86,565376.0
1754191920,3440.86,3442.61,3440.86,3442.03,532734.0
1754191980,3442.03,3443.49,3441.0,3443.49,710406.0
1754192040,3443.48,3446.2,3443.48,3444.01,606858.0
1754192100,3444.01,3444.29,3442.4,3442.41,596520.0
1754192160,3442.41,3443.73,3441.42,3441.42,286466.0
1754192220,3441.42,3444.7,3441.42,3444.69,389278.0
1754192280,3444.69,3445.68,3444.49,3445.03,380498.0
1754192340,3445.02,3446.7,3445.02,3446.16,618222.0
1754192400,3446.16,3449.0,3446.16,3448.99,830732.0
1754192460,3448.98,3448.98,3447.01,3448.63,456852.0
1754192520,3448.63,3450.38,3448.63,3449.44,1657864.0
1754192580,3449.44,3450.0,3448.28,3448.28,734282.0
1754192640,3448.28,3450.38,3448.27,3449.17,1281444.0
1754192700,3449.16,3449.16,3446.45,3447.73,717664.0
1754192760,3447.92,3448.85,3447.73,3448.31,583978.0
1754192820,3448.31,3448.45,3447.82,3447.87,280812.0
1754192880,3447.87,3447.88,3446.4,3447.0,326318.0
1754192940,3447.0,3449.18,3447.0,3449.01,471990.0
1754193000,3449.01,3450.08,3448.46,3448.46,775310.0
1754193060,3448.46,3448.72,3446.57,3447.41,726878.0
1754193120,3447.42,3448.96,3446.84,3448.96,216578.0
1754193180,3448.95,3448.96,3447.34,3447.34,219330.0
1754193240,3447.34,3447.94,3446.25,3446.26,408918.0
1754193300,3446.25,3446.8,3445.41,3445.42,987610.0
1754193360,3445.41,3445.91,3444.7,3444.7,491574.0
1754193420,3444.71,3445.24,3444.7,3444.71,387382.0
1754193480,3444.71,3444.96,3444.33,3444.96,584956.0
1754193540,3444.95,3445.22,3441.97,3441.98,802308.0
1754193600,3441.97,3442.94,3438.65,3438.65,1687820.0
1754193660,3438.58,3439.86,3436.68,3439.85,2787856.0
1754193720,3439.86,3440.46,3437.52,3438.22,1100970.0
1754193780,3438.13,3438.21,3437.04,3437.6,1255934.0
1754193840,3437.86,3437.87,3434.54,3435.22,1834510.0
1754193900,3435.22,3437.19,3433.43,3433.52,1480862.0
1754193960,3433.4,3435.42,3433.4,3435.41,1074098.0
1754194020,3435.41,3436.29,3435.41,3435.88,712938.0
1754194080,3435.89,3439.8,3435.89,3439.8,816350.0
1754194140,3439.8,3440.54,3438.43,3439.79,817140.0
1754194200,3439.79,3439.79,3438.09,3438.09,343750.0
1754194260,3438.1,3438.12,3437.0,3437.4,426918.0
1754194320,3437.4,3437.4,3436.13,3436.32,783976.0
1754194380,3436.32,3437.32,3435.58,3436.32,407556.0
1754194440,3436.31,3437.22,3435.85,3436.01,481974.0
1754194500,3436.01,3438.25,3436.01,3437.75,975756.0
1754194560,3437.74,3439.0,3437.74,3438.53,700280.0
1754194620,3438.37,3439.79,3438.02,3439.78,374834.0
1754194680,3439.78,3444.5,3439.78,3442.77,1110636.0
1754194740,3442.77,3445.04,3442.05,3445.04,589386.0
1754194800,3445.03,3445.04,3441.86,3443.23,497250.0
1754194860,3443.23,3445.0,3443.23,3444.02,301976.0
1754194920,3444.02,3445.34,3443.83,3445.34,483812.0
1754194980,3445.44,3446.65,3445.44,3445.96,575676.0
1754195040,3445.67,3445.67,3444.29,3444.53,276726.0
1754195100,3444.54,3444.54,3441.01,3441.01,622572.0
1754195160,3440.44,3442.13,3440.32,3442.12,662728.0
1754195220,3442.13,3442.36,3440.48,3440.89,536714.0
1754195280,3440.89,3442.25,3440.89,3441.49,226614.0
1754195340,3441.48,3441.79,3440.61,3440.97,336404.0
1754195400,3440.97,3440.97,3437.9,3437.91,480042.0
1754195460,3437.33,3440.35,3437.03,3438.73,453682.0
1754195520,3438.48,3439.35,3435.82,3435.82,449114.0
1754195580,3435.83,3436.78,3435.82,3436.11,491296.0
1754195640,3436.11,3436.12,3433.26,3433.27,1587060.0
1754195700,3433.27,3434.3,3432.12,3432.71,1434560.0
1754195760,3432.72,3433.89,3432.71,3433.69,451056.0
1754195820,3433.69,3434.56,3433.69,3434.24,572348.0
1754195880,3434.23,3434.68,3433.88,3434.49,515498.0
1754195940,3434.49,3435.95,3434.2,3435.94,569690.0
1754196000,3435.99,3436.77,3434.89,3434.9,353162.0
1754196060,3434.89,3437.61,3434.5,3437.35,400452.0
1754196120,3437.35,3440.41,3437.34,3440.4,1063734.0
1754196180,3440.4,3440.4,3437.8,3437.8,583750.0
1754196240,3437.8,3438.4,3437.19,3437.82,199166.0
1754196300,3437.82,3440.96,3437.82,3438.19,494258.0
1754196360,3438.19,3438.89,3437.86,3438.0,242194.0
1754196420,3438.0,3438.0,3435.47,3435.6,497518.0
1754196480,3435.59,3437.24,3435.2,3435.38,593598.0
1754196540,3435.38,3435.62,3434.55,3434.55,198774.0
1754196600,3434.6,3435.0,3434.04,3434.05,298066.0
1754196660,3434.05,3435.51,3433.52,3434.86,678170.0
1754196720,3434.86,3437.59,3434.45,3437.59,344440.0
1754196780,3437.59,3437.59,3435.21,3435.79,264070.0
1754196840,3435.79,3436.73,3434.38,3436.73,378484.0
1754196900,3436.72,3438.8,3436.63,3438.79,426548.0
1754196960,3438.8,3440.0,3438.5,3440.0,532548.0
1754197020,3439.99,3440.0,3438.17,3438.99,287000.0
1754197080,3439.0,3441.6,3438.99,3440.47,303584.0
1754197140,3440.47,3443.12,3440.47,3443.11,681332.0
1754197200,3443.11,3443.49,3442.26,3442.28,523092.0
1754197260,3442.27,3443.12,3441.08,3441.19,563348.0
1754197320,3441.18,3443.1,3440.59,3443.1,625016.0
1754197380,3443.11,3445.64,3442.27,3444.67,1248016.0
1754197440,3444.88,3447.27,3444.32,3447.01,698346.0
1754197500,3447.0,3447.01,3445.65,3445.66,477474.0
1754197560,3445.66,3452.28,3445.01,3449.24,10754968.0
1754197620,3449.43,3456.62,3449.21,3451.42,5188002.0
1754197680,3451.65,3451.86,3449.51,3449.51,1168324.0
1754197740,3449.51,3449.51,3445.88,3446.36,731570.0
1754197800,3446.36,3448.02,3446.36,3447.18,531404.0
1754197860,3447.18,3447.99,3446.6,3446.75,344942.0
1754197920,3446.75,3448.01,3446.38,3447.3,354600.0
1754197980,3447.3,3447.95,3446.8,3446.8,281016.0
1754198040,3446.24,3447.07,3445.88,3445.89,306974.0
1754198100,3445.8,3446.42,3444.38,3445.91,518556.0
1754198160,3445.91,3446.42,3443.16,3443.18,414718.0
1754198220,3443.18,3444.12,3442.25,3442.71,355946.0
1754198280,3442.59,3444.3,3442.58,3443.79,348084.0
1754198340,3443.79,3445.87,3443.79,3445.73,491692.0
1754198400,3445.73,3447.5,3445.73,3446.59,687284.0
1754198460,3446.6,3448.42,3446.49,3448.11,215650.0
1754198520,3448.1,3449.63,3447.42,3449.63,573778.0
1754198580,3449.74,3450.35,3449.74,3450.29,651714.0
1754198640,3450.29,3450.6,3449.24,3449.6,453820.0
1754198700,3449.6,3451.96,3448.83,3451.53,1458760.0
1754198760,3451.54,3452.54,3450.85,3452.54,702718.0
1754198820,3452.54,3453.01,3450.44,3451.66,1205560.0
1754198880,3451.79,3452.3,3451.79,3452.3,373130.0
1754198940,3452.29,3452.3,3450.97,3450.97,438824.0
1754199000,3450.97,3450.97,3449.28,3449.79,404614.0
1754199060,3449.93,3452.0,3449.93,3450.08,608210.0
1754199120,3450.09,3450.43,3449.27,3449.28,257818.0
1754199180,3449.27,3450.38,3449.0,3450.38,432936.0
1754199240,3450.38,3453.1,3450.38,3453.1,530988.0
1754199300,3453.59,3454.48,3451.37,3451.38,1274822.0
1754199360,3451.37,3454.43,3451.37,3451.99,613362.0
1754199420,3451.99,3451.99,3447.98,3447.98,752700.0
1754199480,3447.98,3448.68,3444.04,3445.0,2325908.0
1754199540,3444.99,3446.16,3441.95,3442.02,898778.0
1754199600,3441.96,3443.1,3441.58,3442.67,1077676.0
1754199660,3442.37,3443.89,3441.72,3443.6,976906.0
1754199720,3443.6,3444.75,3443.02,3443.22,325002.0
1754199780,3443.22,3443.58,3443.04,3443.58,197950.0
1754199840,3443.57,3443.58,3441.73,3442.47,524360.0
1754199900,3442.71,3442.72,3439.49,3441.7,2528812.0
1754199960,3441.36,3443.0,3441.36,3442.0,352160.0
1754200020,3442.01,3442.01,3440.08,3440.08,552106.0
1754200080,3440.08,3441.2,3439.75,3440.89,320864.0
1754200140,3440.89,3442.52,3440.29,3442.05,316680.0
1754200200,3442.05,3443.78,3442.05,3442.67,347120.0
1754200260,3443.26,3444.0,3441.45,3443.99,324448.0
1754200320,3443.99,3445.16,3443.42,3444.09,573216.0
1754200380,3444.08,3444.09,3442.06,3442.07,146094.0
1754200440,3442.06,3442.07,3440.34,3440.78,248524.0
1754200500,3440.78,3442.47,3440.49,3441.82,717834.0
1754200560,3441.83,3442.52,3441.65,3441.65,551374.0
1754200620,3441.65,3442.77,3441.12,3442.76,217136.0
1754200680,3442.76,3444.71,3442.76,3444.7,407106.0
1754200740,3444.71,3444.71,3443.22,3443.56,181690.0
1754200800,3443.56,3445.62,3443.56,3445.6,422106.0
1754200860,3445.6,3445.67,3444.4,3444.42,205214.0
1754200920,3444.42,3445.69,3444.42,3445.04,251804.0
1754200980,3445.04,3445.73,3444.0,3444.0,722282.0
1754201040,3444.01,3444.78,3443.1,3443.62,499884.0
1754201100,3443.62,3443.71,3442.24,3442.24,577408.0
1754201160,3442.24,3442.54,3441.76,3442.0,334606.0
1754201220,3442.0,3444.09,3441.55,3444.08,337302.0
1754201280,3444.08,3444.08,3441.55,3441.55,168082.0
1754201340,3441.34,3441.34,3437.61,3437.61,1007218.0
1754201400,3437.39,3438.77,3437.24,3437.5,1095780.0
1754201460,3437.52,3438.54,3437.52,3438.03,742202.0
1754201520,3438.33,3439.81,3438.33,3438.46,333590.0
1754201580,3438.32,3438.32,3436.42,3437.75,496856.0
1754201640,3437.75,3438.42,3436.0,3438.42,1188078.0
1754201700,3438.16,3438.4,3435.96,3435.96,515922.0
1754201760,3435.53,3436.68,3435.32,3436.47,490328.0
1754201820,3436.46,3437.67,3435.75,3437.67,820786.0
1754201880,3437.67,3442.3,3437.43,3441.43,597676.0
1754201940,3441.44,3442.44,3440.58,3442.43,345996.0
1754202000,3442.44,3442.44,3440.47,3441.2,193632.0
1754202060,3441.2,3444.09,3441.2,3443.72,383170.0
1754202120,3443.73,3443.73,3441.77,3442.01,225764.0
1754202180,3442.01,3445.0,3442.0,3444.99,280290.0
1754202240,3444.99,3445.63,3444.82,3444.82,366902.0
1754202300,3444.82,3445.64,3444.08,3445.63,346548.0
1754202360,3445.64,3446.49,3445.63,3445.65,560352.0
1754202420,3445.64,3445.65,3442.1,3442.11,344794.0
1754202480,3442.1,3443.18,3442.0,3442.13,302320.0
1754202540,3442.12,3442.13,3441.1,3441.1,229858.0
1754202600,3441.1,3442.59,3441.03,3442.58,444680.0
1754202660,3442.77,3445.21,3442.77,3444.43,271540.0
1754202720,3444.43,3445.8,3443.76,3444.32,303574.0
1754202780,3444.32,3445.73,3443.64,3444.01,379902.0
1754202840,3444.02,3444.86,3441.0,3441.58,417882.0
1754202900,3441.57,3441.58,3440.49,3440.57,238878.0
1754202960,3440.21,3441.36,3438.25,3438.25,354724.0
1754203020,3438.25,3439.78,3438.25,3439.33,316458.0
1754203080,3439.33,3439.68,3438.6,3439.61,230860.0
1754203140,3439.85,3441.29,3439.85,3441.0,544264.0
1754203200,3441.0,3441.0,3436.54,3436.82,311902.0
1754203260,3436.82,3438.48,3436.53,3436.53,728312.0
1754203320,3436.54,3438.48,3436.53,3437.94,353966.0
1754203380,3437.94,3438.6,3437.75,3438.59,261778.0
1754203440,3438.25,3439.78,3438.24,3439.2,179978.0
1754203500,3439.21,3440.91,3439.2,3440.91,373336.0
1754203560,3440.91,3441.4,3440.59,3441.4,260962.0
1754203620,3441.4,3442.99,3440.59,3441.15,256902.0
1754203680,3441.29,3441.81,3438.0,3438.0,298800.0
1754203740,3438.0,3438.7,3437.52,3438.08,215970.0
1754203800,3438.09,3438.91,3437.76,3438.91,177726.0
1754203860,3439.28,3440.0,3439.28,3440.0,1300914.0
1754203920,3440.0,3440.0,3438.65,3438.77,254242.0
1754203980,3438.77,3439.97,3438.51,3439.34,198728.0
1754204040,3439.34,3439.76,3437.76,3437.76,216652.0
1754204100,3437.93,3438.24,3437.11,3437.46,246700.0
1754204160,3437.27,3438.09,3437.27,3437.77,169440.0
1754204220,3437.71,3438.06,3437.11,3437.79,1067902.0
1754204280,3437.78,3437.94,3437.06,3437.93,497402.0
1754204340,3437.94,3439.01,3437.41,3439.01,405816.0
1754204400,3439.0,3442.28,3439.0,3442.27,2542498.0
1754204460,3442.27,3442.28,3441.28,3441.66,280064.0
1754204520,3441.66,3443.84,3441.66,3443.84,628904.0
1754204580,3444.0,3445.65,3444.0,3445.29,853622.0
1754204640,3445.29,3445.63,3444.6,3444.91,470216.0
1754204700,3444.9,3445.0,3443.84,3444.99,298306.0
1754204760,3444.99,3445.0,3443.26,3444.9,184626.0
1754204820,3444.9,3445.3,3444.22,3444.22,343548.0
1754204880,3444.22,3445.66,3443.69,3445.41,674716.0
1754204940,3445.42,3446.32,3444.49,3446.32,391972.0
1754205000,3446.32,3446.55,3445.53,3445.82,447872.0
1754205060,3445.82,3447.41,3445.23,3447.26,972570.0
1754205120,3447.2,3448.29,3446.43,3448.29,922650.0
1754205180,3448.29,3448.29,3447.49,3447.53,285238.0
1754205240,3447.53,3447.88,3446.22,3447.87,477914.0
1754205300,3447.87,3448.5,3447.87,3448.27,463266.0
1754205360,3448.27,3449.32,3448.22,3449.32,570742.0
1754205420,3449.32,3449.5,3447.98,3448.27,432014.0
1754205480,3448.27,3448.68,3447.22,3447.22,302530.0
1754205540,3447.21,3447.21,3443.55,3443.55,379184.0
1754205600,3443.55,3445.0,3443.11,3444.51,330858.0
1754205660,3444.51,3444.92,3444.14,3444.15,194122.0
1754205720,3444.15,3445.65,3444.14,3445.29,378766.0
1754205780,3445.17,3446.08,3443.51,3443.51,324434.0
1754205840,3443.51,3445.18,3442.04,3444.85,491502.0
1754205900,3444.85,3448.5,3444.85,3448.5,410542.0
1754205960,3448.5,3449.95,3448.5,3449.95,542500.0
1754206020,3449.94,3449.95,3448.87,3448.88,706986.0
1754206080,3448.89,3450.0,3448.88,3449.01,844504.0
1754206140,3449.01,3449.78,3449.01,3449.77,488764.0
1754206200,3449.58,3451.91,3449.3,3451.86,1057408.0
1754206260,3451.85,3454.21,3450.74,3454.0,2009916.0
1754206320,3454.13,3454.31,3452.52,3454.28,1167714.0
1754206380,3454.27,3455.24,3453.05,3453.05,2199998.0
1754206440,3452.93,3452.93,3450.52,3450.63,633690.0
1754206500,3450.63,3450.69,3448.77,3449.98,633834.0
1754206560,3449.98,3452.54,3449.98,3452.54,346226.0
1754206620,3452.79,3457.99,3452.79,3457.37,2136638.0
1754206680,3457.37,3457.64,3456.27,3457.1,855398.0
1754206740,3457.1,3457.1,3454.22,3455.08,946360.0
1754206800,3455.08,3455.08,3452.1,3452.91,569774.0
1754206860,3452.97,3453.43,3452.16,3453.41,403564.0
1754206920,3453.4,3453.42,3452.16,3452.16,553496.0
1754206980,3452.16,3455.0,3452.16,3454.99,777320.0
1754207040,3455.0,3457.0,3454.99,3456.81,571664.0
1754207100,3456.81,3457.87,3456.32,3456.94,787902.0
1754207160,3456.95,3457.4,3455.05,3455.91,796552.0
1754207220,3455.92,3455.92,3454.03,3454.5,1252984.0
1754207280,3454.5,3454.7,3453.23,3454.7,278038.0
1754207340,3454.7,3455.32,3451.65,3451.99,2533672.0
1754207400,3452.39,3454.99,3452.39,3454.2,384292.0
1754207460,3454.2,3455.49,3454.03,3454.1,883354.0
1754207520,3454.11,3454.47,3453.0,3453.82,322216.0
1754207580,3453.82,3453.82,3452.12,3452.54,620390.0
1754207640,3452.55,3453.79,3451.45,3452.5,1348806.0
1754207700,3452.49,3452.5,3451.28,3451.29,367398.0
1754207760,3451.28,3451.77,3451.0,3451.76,530238.0
1754207820,3451.77,3453.5,3451.77,3452.92,408636.0
1754207880,3452.92,3454.21,3452.92,3453.74,249868.0
1754207940,3453.74,3454.6,3453.49,3454.23,213470.0
1754208000,3454.23,3455.9,3454.23,3455.9,1486938.0
1754208060,3455.98,3456.0,3454.31,3455.25,452840.0
1754208120,3455.25,3456.78,3455.25,3456.7,395026.0
1754208180,3456.54,3456.99,3455.93,3456.65,455386.0
1754208240,3456.65,3457.16,3456.48,3456.78,396716.0
1754208300,3456.78,3458.0,3456.33,3457.73,894550.0
1754208360,3457.73,3458.49,3457.5,3457.84,632210.0
1754208420,3457.84,3457.84,3455.93,3456.15,510936.0
1754208480,3456.48,3459.0,3456.48,3457.36,2213430.0
1754208540,3457.36,3461.14,3457.24,3460.74,2841936.0
1754208600,3460.73,3461.32,3460.09,3460.45,1221920.0
1754208660,3460.45,3463.48,3460.45,3463.13,2091210.0
1754208720,3463.12,3463.21,3461.51,3461.74,1542784.0
1754208780,3461.6,3465.71,3461.48,3464.18,4830072.0
1754208840,3464.14,3466.16,3464.03,3465.6,2241468.0
1754208900,3465.6,3466.5,3463.5,3464.01,2442210.0
1754208960,3464.01,3464.2,3461.51,3462.57,1531440.0
1754209020,3462.57,3462.57,3461.06,3462.39,1011844.0
1754209080,3462.38,3463.99,3462.38,3462.39,675866.0
1754209140,3462.26,3462.57,3461.8,3462.01,443666.0
1754209200,3462.01,3462.01,3460.18,3460.18,699664.0
1754209260,3460.18,3461.96,3459.38,3461.72,1010026.0
1754209320,3461.72,3463.96,3461.49,3463.02,425480.0
1754209380,3463.02,3463.02,3461.0,3461.01,302218.0
1754209440,3461.01,3461.01,3457.01,3457.02,1197396.0
1754209500,3457.01,3458.53,3457.01,3457.15,889616.0
1754209560,3457.16,3458.82,3457.07,3457.3,517936.0
1754209620,3457.3,3458.06,3456.6,3457.06,876896.0
1754209680,3457.07,3457.37,3456.46,3456.46,503804.0
1754209740,3456.46,3456.95,3455.43,3456.59,709002.0
1754209800,3456.58,3456.59,3455.43,3455.72,421196.0
1754209860,3455.72,3455.83,3455.02,3455.14,572486.0
1754209920,3455.15,3455.15,3452.19,3453.87,1374010.0
1754209980,3453.87,3457.0,3453.87,3455.99,658064.0
1754210040,3456.0,3456.0,3453.72,3453.89,350884.0
1754210100,3453.89,3455.0,3452.46,3453.12,518108.0
1754210160,3453.12,3453.89,3452.08,3452.09,552692.0
1754210220,3452.08,3454.74,3452.08,3453.99,999030.0
1754210280,3453.99,3454.0,3453.3,3453.82,236526.0
1754210340,3453.83,3456.79,3453.82,3456.79,413414.0
1754210400,3456.8,3456.96,3455.73,3456.96,323538.0
1754210460,3456.96,3456.96,3455.94,3455.95,497394.0
1754210520,3455.94,3456.8,3454.7,3454.7,339406.0
1754210580,3454.7,3455.16,3454.35,3454.74,394394.0
1754210640,3454.73,3456.3,3454.73,3456.06,227346.0
1754210700,3456.06,3456.74,3454.39,3454.39,316624.0
1754210760,3453.88,3455.93,3453.87,3455.21,284948.0
1754210820,3455.22,3455.91,3454.59,3454.6,232072.0
1754210880,3454.6,3454.6,3453.03,3453.49,363996.0
1754210940,3453.5,3455.95,3452.42,3455.95,559980.0
1754211000,3455.95,3456.31,3454.15,3454.16,455450.0
1754211060,3454.16,3454.42,3453.3,3454.42,305954.0
1754211120,3454.42,3458.47,3454.41,3458.47,435620.0
1754211180,3458.47,3459.14,3457.18,3459.13,375616.0
1754211240,3458.96,3459.6,3458.95,3459.33,356882.0
1754211300,3459.32,3460.9,3459.32,3460.89,718896.0
1754211360,3460.9,3463.66,3459.51,3462.44,1378682.0
1754211420,3462.48,3463.08,3461.44,3461.45,966940.0
1754211480,3461.44,3461.45,3460.14,3460.14,303548.0
1754211540,3460.14,3461.06,3460.14,3460.85,278410.0
1754211600,3460.84,3463.55,3460.84,3463.32,856822.0
1754211660,3463.32,3463.32,3460.2,3460.2,520762.0
1754211720,3460.2,3461.94,3460.19,3460.66,433482.0
1754211780,3460.65,3460.65,3458.78,3459.01,690174.0
1754211840,3459.0,3459.2,3457.78,3457.78,444120.0
1754211900,3457.78,3459.75,3457.27,3459.69,362934.0
1754211960,3459.69,3459.75,3458.65,3458.81,254928.0
1754212020,3458.82,3458.82,3456.55,3456.56,390916.0
1754212080,3456.56,3457.52,3454.68,3454.68,1254784.0
1754212140,3454.69,3454.69,3453.54,3453.88,636004.0
1754212200,3453.88,3456.72,3453.54,3456.71,312418.0
1754212260,3456.72,3458.83,3456.27,3457.37,276318.0
1754212320,3457.37,3457.37,3455.14,3455.14,537484.0
1754212380,3455.14,3455.96,3455.04,3455.65,169786.0
1754212440,3455.65,3456.27,3455.38,3455.5,127368.0
1754212500,3455.51,3456.87,3454.85,3456.0,244136.0
1754212560,3456.0,3456.01,3453.0,3453.88,732346.0
1754212620,3453.88,3454.55,3453.41,3453.42,191330.0
1754212680,3453.41,3454.66,3453.41,3454.65,275332.0
1754212740,3454.66,3456.92,3454.65,3456.92,393190.0
1754212800,3456.92,3456.92,3455.62,3455.81,576728.0
1754212860,3455.81,3458.99,3455.8,3458.42,421498.0
1754212920,3458.42,3459.75,3457.98,3459.74,226342.0
1754212980,3459.75,3460.9,3459.74,3460.89,334650.0
1754213040,3460.89,3460.99,3459.63,3459.91,272954.0
1754213100,3459.92,3460.6,3459.56,3460.43,327606.0
1754213160,3460.43,3460.5,3459.82,3460.43,208004.0
1754213220,3460.43,3460.43,3459.2,3459.2,153062.0
1754213280,3459.2,3460.14,3457.49,3458.88,601310.0
1754213340,3458.88,3459.8,3458.87,3459.79,141062.0
1754213400,3459.8,3460.2,3459.16,3459.39,238644.0
1754213460,3459.39,3460.06,3458.88,3459.92,373714.0
1754213520,3459.92,3461.66,3459.87,3460.37,308332.0
1754213580,3460.37,3460.38,3459.4,3460.37,223092.0
1754213640,3460.37,3460.38,3459.39,3459.39,181010.0
1754213700,3459.39,3460.48,3459.39,3460.47,352618.0
1754213760,3460.47,3460.47,3459.59,3460.08,482954.0
1754213820,3460.08,3460.49,3458.04,3458.05,349452.0
1754213880,3458.05,3458.05,3457.57,3458.04,254782.0
1754213940,3458.04,3461.93,3458.04,3461.64,330268.0
1754214000,3461.64,3461.92,3461.27,3461.27,234946.0
1754214060,3461.27,3462.0,3460.12,3460.13,355532.0
1754214120,3460.13,3460.13,3458.92,3459.84,322696.0
1754214180,3459.83,3461.0,3459.83,3460.5,144902.0
1754214240,3460.51,3460.59,3459.71,3460.58,158312.0
1754214300,3460.59,3463.81,3460.01,3463.18,1399496.0
1754214360,3463.17,3463.43,3462.32,3462.49,679234.0
1754214420,3462.49,3462.5,3462.32,3462.33,211212.0
1754214480,3462.32,3464.15,3462.32,3464.15,733102.0
1754214540,3464.01,3465.51,3463.41,3465.38,1225270.0
1754214600,3465.39,3465.39,3463.33,3464.79,812196.0
1754214660,3464.79,3465.68,3463.77,3463.82,489554.0
1754214720,3463.82,3464.0,3461.16,3463.32,326244.0
1754214780,3463.01,3463.2,3462.59,3463.19,136994.0
1754214840,3463.19,3463.2,3462.85,3462.86,168020.0
1754214900,3462.85,3463.37,3462.85,3463.12,279718.0
1754214960,3463.11,3464.3,3462.7,3464.08,375198.0
1754215020,3464.08,3464.09,3463.26,3463.78,458758.0
1754215080,3463.78,3464.0,3463.5,3463.5,128544.0
1754215140,3463.24,3465.04,3462.6,3464.21,1012902.0
1754215200,3464.21,3464.5,3463.28,3464.15,538770.0
1754215260,3464.14,3465.5,3464.14,3464.88,794772.0
1754215320,3464.87,3466.66,3464.53,3466.64,668628.0
1754215380,3466.37,3469.1,3466.0,3468.87,1875258.0
1754215440,3468.78,3469.12,3468.0,3468.0,1189138.0
1754215500,3468.0,3469.2,3468.0,3468.94,1285764.0
1754215560,3468.94,3468.94,3466.98,3467.89,695338.0
1754215620,3467.89,3468.18,3466.38,3467.4,445448.0
1754215680,3467.4,3470.0,3467.4,3468.62,1891516.0
1754215740,3468.62,3470.59,3468.62,3469.62,1615342.0
1754215800,3469.62,3469.99,3468.77,3469.99,806672.0
1754215860,3469.98,3472.0,3469.65,3471.73,1484422.0
1754215920,3471.61,3471.68,3469.73,3470.05,817026.0
1754215980,3470.3,3472.0,3470.0,3472.0,1748000.0
1754216040,3471.99,3473.64,3471.99,3473.64,1744072.0
1754216100,3473.63,3473.95,3470.21,3470.22,1375764.0
1754216160,3470.21,3471.96,3470.21,3471.96,714192.0
1754216220,3471.96,3474.52,3471.95,3473.72,1535422.0
1754216280,3473.71,3473.72,3471.29,3471.29,588134.0
1754216340,3471.3,3472.98,3471.29,3472.79,1201470.0
1754216400,3472.78,3472.78,3470.77,3470.78,1354576.0
1754216460,3470.76,3473.98,3470.53,3473.98,982008.0
1754216520,3473.97,3473.98,3467.92,3467.92,2552050.0
1754216580,3467.92,3469.0,3467.91,3467.99,1234002.0
1754216640,3467.99,3468.55,3467.66,3468.55,899612.0
1754216700,3468.55,3470.42,3468.55,3469.65,676846.0
1754216760,3469.65,3469.65,3469.32,3469.45,227462.0
1754216820,3469.45,3469.89,3469.0,3469.01,902426.0
1754216880,3469.0,3469.5,3468.83,3468.84,429254.0
1754216940,3468.84,3468.84,3468.43,3468.43,192786.0
1754217000,3468.43,3468.44,3465.48,3468.43,1086366.0
1754217060,3468.59,3470.0,3468.59,3469.6,595880.0
1754217120,3469.6,3470.0,3469.06,3469.37,618076.0
1754217180,3469.37,3471.72,3469.37,3471.72,1784726.0
1754217240,3471.72,3472.98,3471.25,3472.82,523678.0
1754217300,3472.82,3473.1,3472.0,3472.9,588632.0
1754217360,3472.9,3472.9,3471.4,3472.36,560940.0
1754217420,3472.35,3472.36,3470.77,3470.77,243360.0
1754217480,3470.51,3474.72,3470.5,3474.33,2676792.0
1754217540,3474.25,3474.39,3473.2,3474.19,1445866.0
1754217600,3474.18,3474.19,3473.03,3473.03,836202.0
1754217660,3473.03,3474.3,3472.35,3474.3,509112.0
1754217720,3474.29,3474.68,3473.88,3473.88,1094818.0
1754217780,3473.89,3475.0,3473.88,3474.64,907600.0
1754217840,3474.65,3474.65,3473.55,3473.79,968996.0
1754217900,3473.8,3473.8,3472.62,3473.0,1360058.0
1754217960,3472.99,3475.3,3472.99,3475.3,1314810.0
1754218020,3475.29,3478.0,3475.29,3477.98,3337300.0
1754218080,3477.99,3482.46,3477.99,3481.25,7527862.0
1754218140,3481.24,3483.83,3481.24,3482.87,3487900.0
1754218200,3482.87,3482.87,3478.86,3480.0,3760552.0
1754218260,3480.01,3480.63,3478.34,3480.57,1833846.0
1754218320,3480.31,3480.57,3479.86,3479.87,1155936.0
1754218380,3479.7,3479.84,3478.88,3479.84,718172.0
1754218440,3479.83,3481.91,3479.17,3481.9,837822.0
1754218500,3481.91,3484.73,3481.9,3484.29,2271100.0
1754218560,3484.29,3484.71,3483.72,3484.7,966848.0
1754218620,3484.71,3484.71,3483.64,3484.38,714642.0
1754218680,3484.38,3485.91,3484.37,3484.96,2044110.0
1754218740,3484.96,3484.96,3482.22,3482.81,1331302.0
1754218800,3482.81,3486.16,3482.81,3486.08,1381252.0
1754218860,3486.15,3486.71,3485.29,3485.3,893662.0
1754218920,3485.46,3487.91,3485.46,3487.07,1179164.0
1754218980,3487.07,3487.86,3486.7,3487.22,1065786.0
1754219040,3487.22,3487.92,3487.22,3487.55,1313310.0
1754219100,3487.54,3492.72,3487.54,3491.88,4623068.0
1754219160,3491.88,3492.53,3490.1,3492.53,2429690.0
1754219220,3492.53,3494.52,3492.14,3493.6,3010942.0
1754219280,3493.6,3495.47,3493.59,3495.47,2334184.0
1754219340,3495.46,3495.46,3491.86,3493.29,2331172.0
1754219400,3493.28,3497.6,3493.28,3497.6,3531072.0
1754219460,3497.6,3501.08,3497.06,3501.08,7761080.0
1754219520,3501.81,3508.0,3501.81,3508.0,7542644.0
1754219580,3508.44,3510.99,3504.66,3510.8,9162770.0
1754219640,3510.8,3513.99,3508.3,3513.98,5034722.0
1754219700,3513.99,3513.99,3504.15,3505.42,4834056.0
1754219760,3505.42,3505.42,3499.39,3502.36,6125108.0
1754219820,3502.37,3505.96,3502.36,3505.96,2316432.0
1754219880,3505.76,3506.61,3502.32,3505.99,1835370.0
1754219940,3506.09,3506.66,3503.46,3504.25,1243656.0
1754220000,3504.24,3505.61,3503.0,3503.76,1692532.0
1754220060,3503.76,3505.32,3503.3,3503.3,1441188.0
1754220120,3504.26,3506.61,3503.24,3506.61,1154074.0
1754220180,3506.6,3508.01,3505.0,3505.0,1694544.0
1754220240,3505.0,3505.0,3501.77,3502.86,1944050.0
1754220300,3502.86,3502.86,3497.51,3497.89,3809800.0
1754220360,3497.92,3499.83,3497.06,3499.81,1366830.0
1754220420,3499.81,3500.89,3498.78,3499.79,957038.0
1754220480,3499.79,3500.56,3498.18,3498.57,1289348.0
1754220540,3498.57,3498.57,3495.15,3496.29,3125792.0
1754220600,3496.3,3497.5,3491.31,3491.96,4233058.0
1754220660,3491.95,3493.95,3490.3,3492.9,3677106.0
1754220720,3492.9,3493.95,3492.36,3493.33,1437102.0
1754220780,3493.33,3494.84,3492.66,3492.67,1222700.0
1754220840,3492.67,3492.67,3489.5,3490.29,2827452.0
1754220900,3490.41,3491.04,3485.34,3486.43,3365446.0
1754220960,3486.43,3488.29,3485.38,3487.02,1901574.0
1754221020,3487.02,3490.86,3487.01,3490.18,1670004.0
1754221080,3490.18,3493.07,3488.68,3488.68,1240982.0
1754221140,3488.68,3488.9,3485.7,3487.08,926346.0
1754221200,3486.76,3487.77,3485.5,3485.5,789476.0
1754221260,3485.5,3485.85,3482.41,3485.0,3204142.0
1754221320,3485.0,3487.49,3484.65,3487.49,1287244.0
1754221380,3487.49,3489.2,3487.23,3488.28,814612.0
1754221440,3488.47,3488.48,3487.05,3487.06,530300.0
1754221500,3487.06,3489.51,3485.8,3489.06,1006812.0
1754221560,3489.05,3492.87,3488.87,3492.0,2531846.0
1754221620,3491.99,3494.73,3491.19,3494.39,2058842.0
1754221680,3494.4,3495.5,3494.39,3495.5,1119244.0
1754221740,3495.77,3495.99,3493.79,3494.99,966852.0
1754221800,3495.0,3495.0,3491.73,3491.74,1154520.0
1754221860,3491.74,3493.42,3488.88,3492.53,998466.0
1754221920,3492.53,3493.99,3492.34,3493.0,454674.0
1754221980,3492.99,3493.67,3492.0,3493.06,338168.0
1754222040,3493.06,3493.83,3491.87,3492.05,993220.0
1754222100,3492.05,3492.06,3489.31,3491.53,737996.0
1754222160,3491.78,3491.78,3488.5,3488.5,562364.0
1754222220,3488.51,3489.0,3485.01,3485.01,914850.0
1754222280,3485.01,3486.68,3482.86,3483.0,2663138.0
1754222340,3483.0,3484.85,3482.43,3483.4,2007524.0
1754222400,3483.41,3485.0,3482.2,3482.2,2601092.0
1754222460,3481.64,3483.57,3480.55,3481.84,2625172.0
1754222520,3481.85,3481.86,3480.06,3480.7,1899308.0
1754222580,3480.7,3483.17,3480.7,3480.7,1417836.0
1754222640,3480.71,3483.49,3480.38,3482.3,689096.0
1754222700,3482.31,3486.46,3482.3,3482.63,1299670.0
1754222760,3482.63,3487.68,3482.0,3486.95,727426.0
1754222820,3486.95,3487.67,3483.9,3483.9,731960.0
1754222880,3484.12,3485.32,3484.06,3484.55,648668.0
1754222940,3484.61,3485.08,3480.49,3480.5,515770.0
1754223000,3480.5,3480.88,3477.61,3477.66,3519962.0
1754223060,3477.6,3478.52,3474.26,3475.57,5463578.0
1754223120,3475.57,3480.24,3475.57,3478.25,1576972.0
1754223180,3478.24,3480.47,3476.75,3479.53,992212.0
1754223240,3479.53,3480.0,3476.58,3477.41,1404202.0
1754223300,3477.17,3480.35,3476.53,3478.09,2175396.0
1754223360,3477.58,3480.96,3477.54,3480.29,618040.0
1754223420,3480.15,3480.46,3478.99,3479.01,702266.0
1754223480,3479.01,3479.89,3474.81,3475.07,2264788.0
1754223540,3475.06,3478.15,3474.56,3478.14,1977896.0
1754223600,3478.15,3482.8,3477.8,3480.1,2034640.0
1754223660,3480.1,3482.0,3478.7,3481.99,573998.0
1754223720,3481.99,3482.67,3480.28,3482.67,572752.0
1754223780,3482.66,3484.0,3480.24,3480.24,1563818.0
1754223840,3480.24,3481.8,3480.11,3481.74,263656.0
1754223900,3481.73,3482.79,3481.48,3482.78,433502.0
1754223960,3482.79,3482.87,3480.05,3480.11,811326.0
1754224020,3480.12,3481.44,3478.51,3481.15,549926.0
1754224080,3481.14,3482.75,3481.14,3481.76,505268.0
1754224140,3481.77,3482.78,3480.37,3480.87,928252.0
1754224200,3480.91,3482.56,3479.82,3482.56,479034.0
1754224260,3482.32,3483.75,3479.55,3483.75,327096.0
1754224320,3484.02,3487.72,3484.02,3486.12,1464968.0
1754224380,3486.12,3487.69,3485.7,3487.0,846754.0
1754224440,3487.0,3488.07,3484.07,3484.07,952900.0
1754224500,3484.08,3486.5,3484.05,3486.21,497804.0
1754224560,3486.22,3486.7,3485.02,3485.24,762326.0
1754224620,3485.24,3485.5,3482.08,3483.12,782658.0
1754224680,3483.12,3484.54,3482.87,3483.37,471272.0
1754224740,3483.21,3484.99,3483.09,3484.18,336514.0
1754224800,3484.01,3484.64,3482.92,3484.44,313446.0
1754224860,3484.45,3486.0,3484.44,3485.79,426226.0
1754224920,3485.8,3486.47,3485.34,3486.05,404070.0
1754224980,3486.05,3491.0,3486.05,3490.47,1599916.0
1754225040,3490.48,3493.25,3490.25,3492.18,1912772.0
1754225100,3492.17,3493.26,3490.06,3493.25,1128160.0
1754225160,3493.26,3494.59,3491.46,3492.65,1627470.0
1754225220,3492.64,3494.32,3489.65,3489.65,1259948.0
1754225280,3489.65,3492.8,3487.42,3491.75,2169006.0
1754225340,3491.6,3494.3,3491.49,3493.94,1166566.0
1754225400,3493.93,3495.0,3493.43,3494.58,1157702.0
1754225460,3494.66,3497.89,3494.3,3497.88,1605460.0
1754225520,3497.89,3500.19,3496.47,3500.19,1639040.0
1754225580,3500.25,3502.68,3499.6,3502.21,2020926.0
1754225640,3502.21,3502.28,3499.0,3499.01,1032744.0
1754225700,3498.6,3499.0,3495.36,3495.8,1842148.0
1754225760,3495.81,3495.95,3492.68,3494.01,1326656.0
1754225820,3494.01,3494.01,3491.49,3491.7,1056016.0
1754225880,3491.7,3491.7,3489.22,3490.56,1168180.0
1754225940,3490.56,3490.8,3487.65,3488.0,2527462.0
1754226000,3488.0,3488.99,3482.59,3482.87,2547554.0
1754226060,3482.88,3486.95,3482.87,3483.98,1105420.0
1754226120,3483.98,3490.41,3483.86,3488.88,1019788.0
1754226180,3488.62,3493.01,3488.62,3491.95,768086.0
1754226240,3491.95,3494.88,3491.57,3494.88,1329182.0
1754226300,3494.88,3496.44,3494.1,3496.42,874616.0
1754226360,3496.41,3496.42,3493.1,3493.68,488952.0
1754226420,3493.68,3494.39,3492.01,3494.22,840646.0
1754226480,3494.22,3494.23,3491.28,3491.42,362804.0
1754226540,3491.42,3494.7,3491.41,3493.09,321304.0
1754226600,3493.0,3493.0,3490.45,3491.71,315874.0
1754226660,3491.72,3492.68,3489.46,3492.67,476974.0
1754226720,3492.68,3496.0,3492.67,3495.37,400006.0
1754226780,3495.36,3495.36,3489.68,3492.35,989508.0
1754226840,3492.35,3493.93,3492.05,3493.49,285100.0
1754226900,3493.49,3493.84,3491.68,3491.68,377300.0
1754226960,3491.68,3492.44,3489.32,3489.33,482546.0
1754227020,3489.33,3490.74,3488.03,3488.03,756432.0
1754227080,3488.04,3488.7,3484.24,3486.0,1497348.0
1754227140,3485.73,3488.35,3485.56,3486.64,1163776.0
1754227200,3486.64,3487.45,3483.33,3487.03,1433934.0
1754227260,3487.03,3488.74,3485.28,3487.24,462954.0
1754227320,3487.48,3490.0,3487.48,3488.0,481992.0
1754227380,3488.01,3488.01,3484.15,3484.15,336098.0
1754227440,3484.15,3485.17,3483.07,3484.83,797486.0
1754227500,3484.99,3486.49,3483.49,3483.97,344318.0
1754227560,3483.97,3484.48,3483.01,3483.73,919334.0
1754227620,3483.74,3486.54,3483.73,3486.16,761546.0
1754227680,3486.17,3486.95,3485.28,3485.7,274224.0
1754227740,3485.7,3488.84,3485.69,3487.23,1416644.0
1754227800,3487.41,3491.95,3487.41,3491.08,1790440.0
1754227860,3491.08,3494.49,3491.08,3494.21,3058734.0
1754227920,3494.21,3494.89,3489.79,3490.64,927606.0
1754227980,3490.63,3495.38,3489.85,3494.87,1249714.0
1754228040,3494.87,3497.99,3494.87,3496.51,1013706.0
1754228100,3496.52,3496.52,3491.74,3495.19,770542.0
1754228160,3495.19,3496.46,3492.24,3493.3,544622.0
1754228220,3493.31,3495.2,3492.31,3495.2,263622.0
1754228280,3495.2,3495.6,3494.22,3495.0,278770.0
1754228340,3494.75,3496.68,3494.75,3496.0,930734.0
1754228400,3496.57,3497.32,3495.94,3496.45,539242.0
1754228460,3496.16,3496.16,3492.94,3493.86,655174.0
1754228520,3493.86,3493.86,3490.49,3490.77,789650.0
1754228580,3490.76,3492.25,3490.24,3491.27,336186.0
1754228640,3491.27,3491.27,3487.69,3487.69,475228.0
1754228700,3487.7,3489.96,3487.67,3488.74,501752.0
1754228760,3489.42,3492.0,3488.35,3488.36,568574.0
1754228820,3488.36,3488.86,3483.39,3484.26,2356098.0
1754228880,3484.26,3486.91,3483.81,3484.88,809394.0
1754228940,3484.88,3485.41,3482.29,3482.98,781792.0
1754229000,3483.11,3486.37,3482.51,3484.37,705528.0
1754229060,3484.36,3486.2,3484.36,3485.61,715310.0
1754229120,3486.84,3489.64,3485.55,3488.01,795608.0
1754229180,3488.01,3488.01,3485.33,3486.59,647762.0
1754229240,3486.6,3489.85,3486.59,3489.85,968530.0
1754229300,3489.85,3489.85,3488.45,3488.8,539736.0
1754229360,3488.81,3490.49,3488.8,3490.25,235834.0
1754229420,3490.26,3491.64,3489.49,3489.5,655824.0
1754229480,3489.5,3490.38,3489.5,3490.19,201576.0
1754229540,3490.32,3490.79,3490.32,3490.73,281096.0
1754229600,3490.73,3492.78,3490.36,3492.75,565416.0
1754229660,3492.75,3492.97,3490.0,3490.01,671318.0
1754229720,3490.0,3490.13,3484.55,3486.15,1556750.0
1754229780,3486.15,3488.25,3485.86,3488.19,440592.0
1754229840,3488.2,3488.2,3486.14,3486.91,340076.0
1754229900,3486.9,3489.94,3486.9,3488.94,273862.0
1754229960,3488.93,3489.91,3487.72,3488.95,264270.0
1754230020,3488.95,3491.23,3488.95,3489.99,841178.0
1754230080,3489.99,3491.97,3489.59,3491.97,701530.0
1754230140,3491.96,3492.37,3488.35,3488.84,474534.0
1754230200,3488.36,3490.76,3488.02,3490.76,266206.0
1754230260,3490.94,3490.94,3487.81,3488.07,254950.0
1754230320,3488.07,3489.76,3485.5,3489.57,564356.0
1754230380,3489.51,3489.51,3477.81,3477.97,3705200.0
1754230440,3477.8,3480.77,3475.26,3480.77,4270800.0
1754230500,3480.77,3482.53,3468.99,3468.99,3609312.0
1754230560,3470.2,3476.6,3470.2,3474.48,7580708.0
1754230620,3475.28,3478.0,3473.86,3477.65,3439784.0
1754230680,3477.66,3477.66,3474.47,3475.36,2426426.0
1754230740,3474.29,3477.29,3473.99,3474.09,1929448.0
1754230800,3474.09,3475.7,3471.26,3471.28,2490058.0
1754230860,3471.29,3474.51,3468.11,3474.22,6005750.0
1754230920,3474.21,3474.52,3471.1,3471.86,1445118.0
1754230980,3471.87,3472.27,3469.56,3470.99,1704654.0
1754231040,3470.99,3474.87,3470.61,3474.08,1620424.0
1754231100,3473.92,3476.46,3470.59,3470.59,2132146.0
1754231160,3470.82,3474.22,3470.82,3471.71,1194236.0
1754231220,3471.71,3473.41,3470.51,3470.76,1096112.0
1754231280,3470.76,3471.21,3468.53,3469.01,2306308.0
1754231340,3469.11,3470.36,3468.57,3469.99,1687446.0
1754231400,3470.19,3472.45,3470.19,3472.08,1015176.0
1754231460,3472.46,3472.75,3471.22,3472.1,846504.0
1754231520,3472.09,3472.5,3469.09,3469.13,706598.0
1754231580,3468.38,3470.43,3462.39,3470.43,5706246.0
1754231640,3470.43,3472.5,3469.2,3471.23,1339878.0
1754231700,3471.42,3472.77,3471.25,3472.07,1771412.0
1754231760,3472.01,3472.76,3472.01,3472.41,1032964.0
1754231820,3472.41,3472.75,3467.46,3468.67,1027724.0
1754231880,3468.67,3472.0,3468.66,3472.0,538896.0
1754231940,3472.0,3472.76,3471.61,3472.76,945104.0
1754232000,3472.76,3472.76,3470.57,3470.57,1147756.0
1754232060,3470.57,3474.34,3470.48,3474.34,1671488.0
1754232120,3474.34,3478.13,3474.17,3478.1,1629944.0
1754232180,3478.12,3479.0,3476.78,3477.01,1109504.0
1754232240,3477.0,3477.49,3476.46,3476.46,419280.0
1754232300,3476.47,3476.47,3469.01,3469.01,2236000.0
1754232360,3469.01,3471.53,3466.71,3466.71,1153062.0
1754232420,3466.4,3469.77,3465.5,3468.3,856928.0
1754232480,3468.3,3471.63,3468.3,3471.35,780684.0
1754232540,3471.04,3471.68,3470.25,3470.85,408064.0
1754232600,3470.85,3471.68,3468.01,3469.18,757000.0
1754232660,3469.58,3472.69,3469.58,3472.69,498988.0
1754232720,3472.69,3473.66,3472.06,3473.65,615528.0
1754232780,3473.7,3474.85,3472.85,3473.62,538636.0
1754232840,3473.62,3474.83,3472.86,3472.87,323900.0
1754232900,3472.86,3474.41,3472.76,3474.41,359258.0
1754232960,3474.41,3475.59,3473.99,3475.59,570834.0
1754233020,3475.59,3475.59,3472.38,3473.55,583126.0
1754233080,3473.82,3473.86,3470.7,3472.17,545702.0
1754233140,3472.16,3472.17,3470.36,3470.53,676174.0
1754233200,3470.54,3470.54,3467.14,3467.52,853054.0
1754233260,3467.23,3467.96,3460.26,3464.35,3941412.0
1754233320,3464.61,3465.59,3460.38,3462.67,2310172.0
1754233380,3462.62,3465.36,3461.85,3464.62,1420530.0
1754233440,3464.99,3466.62,3464.54,3466.17,756666.0
1754233500,3466.16,3466.5,3462.19,3463.33,1652172.0
1754233560,3463.33,3463.33,3458.44,3460.01,3634864.0
1754233620,3459.32,3461.14,3456.0,3460.08,2966984.0
1754233680,3460.08,3461.63,3458.02,3458.27,806790.0
1754233740,3458.27,3459.03,3457.56,3457.56,1297036.0
1754233800,3457.56,3460.0,3455.83,3459.21,1759656.0
1754233860,3459.08,3464.16,3459.07,3463.82,2678410.0
1754233920,3463.82,3463.82,3458.73,3459.97,1281762.0
1754233980,3460.48,3461.1,3458.65,3459.32,582138.0
1754234040,3459.32,3463.53,3459.31,3463.01,609818.0
1754234100,3463.02,3465.54,3463.01,3463.62,878126.0
1754234160,3463.61,3466.99,3462.99,3466.99,832334.0
1754234220,3466.99,3467.19,3463.32,3463.91,791424.0
1754234280,3463.62,3466.34,3463.61,3466.33,739634.0
1754234340,3466.0,3467.16,3464.48,3464.49,454112.0
1754234400,3464.48,3468.0,3464.48,3466.69,1004566.0
1754234460,3466.28,3467.55,3464.74,3467.55,637046.0
1754234520,3467.55,3467.57,3465.62,3465.62,734978.0
1754234580,3465.01,3465.71,3462.1,3462.1,556174.0
1754234640,3461.91,3461.99,3456.81,3458.98,907328.0
1754234700,3458.98,3460.82,3458.98,3460.81,561578.0
1754234760,3460.81,3462.22,3460.65,3461.57,509388.0
1754234820,3461.57,3466.23,3461.56,3464.01,473820.0
1754234880,3464.36,3465.36,3464.08,3465.16,352348.0
1754234940,3465.16,3465.28,3464.38,3465.27,240624.0
1754235000,3465.27,3468.78,3465.27,3467.45,1386400.0
1754235060,3467.46,3467.89,3465.1,3465.11,754908.0
1754235120,3465.11,3465.11,3456.41,3457.35,2436148.0
1754235180,3457.36,3459.21,3455.0,3455.95,1849208.0
1754235240,3455.95,3458.7,3455.95,3457.63,880656.0
1754235300,3457.64,3458.66,3455.41,3458.0,1115372.0
1754235360,3457.99,3457.99,3454.0,3454.87,2149122.0
1754235420,3454.98,3457.99,3454.39,3455.78,865098.0
1754235480,3455.92,3457.87,3455.92,3457.51,497638.0
1754235540,3457.51,3464.71,3457.23,3464.41,2539008.0
1754235600,3464.62,3464.62,3460.46,3460.99,1734566.0
1754235660,3461.13,3467.99,3461.13,3467.98,1210212.0
1754235720,3467.99,3480.47,3465.55,3471.03,5558584.0
1754235780,3471.03,3475.92,3471.03,3472.95,3932714.0
1754235840,3472.87,3472.87,3469.95,3472.6,1991994.0
1754235900,3472.6,3474.87,3471.91,3473.25,1798548.0
1754235960,3472.87,3473.51,3469.77,3470.99,961860.0
1754236020,3470.99,3471.67,3470.13,3470.19,441552.0
1754236080,3470.19,3470.31,3467.91,3469.75,696440.0
1754236140,3469.53,3473.86,3469.34,3473.86,1098516.0
1754236200,3474.25,3474.25,3470.3,3470.78,660136.0
1754236260,3470.78,3472.26,3469.76,3472.26,258516.0
1754236320,3472.37,3473.63,3471.0,3472.85,525742.0
1754236380,3472.21,3472.99,3471.72,3471.72,220898.0
1754236440,3471.73,3473.66,3471.49,3472.36,329360.0
1754236500,3472.37,3472.37,3471.15,3471.67,299286.0
1754236560,3471.67,3475.41,3471.66,3474.09,590296.0
1754236620,3474.09,3476.56,3473.48,3476.56,777660.0
1754236680,3476.56,3476.68,3475.03,3476.19,1031024.0
1754236740,3476.2,3476.2,3474.05,3474.71,1068210.0
1754236800,3474.66,3474.67,3472.49,3472.99,1888792.0
1754236860,3472.99,3472.99,3471.02,3471.02,510786.0
1754236920,3471.02,3473.95,3470.53,3473.95,1181636.0
1754236980,3473.95,3473.95,3470.71,3471.28,383870.0
1754237040,3470.99,3474.42,3470.99,3474.41,601608.0
1754237100,3474.41,3474.42,3472.01,3472.51,296390.0
1754237160,3472.52,3474.41,3472.51,3472.52,324176.0
1754237220,3472.52,3472.52,3470.32,3470.69,332096.0
1754237280,3470.69,3470.82,3469.68,3469.68,708466.0
1754237340,3469.69,3470.58,3469.16,3469.16,418032.0
1754237400,3469.16,3472.26,3468.23,3472.26,597334.0
1754237460,3472.25,3472.74,3471.4,3471.4,284438.0
1754237520,3471.4,3471.57,3469.23,3469.24,349034.0
1754237580,3469.39,3469.66,3466.38,3466.38,913060.0
1754237640,3466.33,3468.59,3465.97,3468.16,851280.0
1754237700,3468.17,3470.89,3467.88,3468.75,904404.0
1754237760,3468.62,3469.08,3466.56,3468.83,936202.0
1754237820,3468.82,3469.07,3467.82,3468.69,407100.0
1754237880,3468.68,3469.92,3467.82,3467.83,353738.0
1754237940,3467.83,3472.88,3467.82,3472.87,589266.0
1754238000,3472.87,3472.93,3470.0,3471.74,453734.0
1754238060,3471.73,3471.74,3469.5,3470.41,207426.0
1754238120,3470.4,3472.5,3469.72,3471.81,400228.0
1754238180,3471.81,3473.54,3471.81,3473.54,628808.0
1754238240,3473.53,3473.53,3472.25,3473.34,265428.0
1754238300,3473.34,3474.95,3473.0,3473.09,695340.0
1754238360,3473.09,3473.09,3470.5,3471.57,471434.0
1754238420,3471.57,3472.13,3469.63,3471.28,447104.0
1754238480,3471.28,3472.0,3471.05,3472.0,166186.0
1754238540,3472.0,3474.5,3471.75,3474.09,507772.0
1754238600,3473.57,3477.37,3472.67,3477.37,1085848.0
1754238660,3477.37,3479.26,3476.41,3478.14,1828584.0
1754238720,3478.15,3483.9,3478.14,3482.68,3987896.0
1754238780,3482.43,3482.43,3478.66,3478.66,861756.0
1754238840,3478.45,3482.29,3478.29,3481.96,727012.0
1754238900,3481.96,3486.98,3481.61,3486.25,3674460.0
1754238960,3486.24,3488.44,3486.0,3486.65,2478930.0
1754239020,3486.65,3487.53,3485.68,3487.29,1002516.0
1754239080,3487.29,3487.51,3485.73,3486.15,854674.0
1754239140,3486.15,3486.34,3482.79,3483.54,1611358.0
1754239200,3483.54,3483.54,3480.74,3481.92,949558.0
1754239260,3482.17,3484.95,3482.14,3484.33,539176.0
1754239320,3484.34,3484.34,3483.05,3483.43,388806.0
1754239380,3483.43,3483.43,3480.34,3481.0,337388.0
1754239440,3481.0,3482.99,3480.99,3482.61,727060.0
1754239500,3482.62,3485.67,3482.61,3485.36,821014.0
1754239560,3485.48,3486.93,3485.31,3485.85,859542.0
1754239620,3485.85,3487.15,3485.0,3486.86,555994.0
1754239680,3486.74,3486.74,3485.11,3485.34,323918.0
1754239740,3485.34,3489.14,3485.33,3487.86,1152974.0
1754239800,3487.87,3491.35,3487.57,3490.99,1936360.0
1754239860,3490.98,3492.3,3490.5,3491.77,2702264.0
1754239920,3491.76,3491.84,3489.4,3490.86,1196366.0
1754239980,3490.87,3491.57,3490.28,3490.99,813522.0
1754240040,3490.99,3491.37,3485.51,3486.92,1752924.0
1754240100,3486.91,3490.47,3485.99,3490.37,599246.0
1754240160,3490.13,3491.94,3490.13,3491.73,552256.0
1754240220,3491.73,3491.73,3489.5,3490.31,749674.0
1754240280,3490.56,3494.19,3490.56,3493.53,1739638.0
1754240340,3493.54,3494.92,3492.51,3493.3,2009970.0
1754240400,3493.3,3496.69,3492.83,3494.6,1524290.0
1754240460,3494.4,3494.7,3491.19,3492.43,1038788.0
1754240520,3492.43,3492.83,3489.0,3490.52,1299702.0
1754240580,3490.71,3490.98,3487.77,3487.77,719366.0
1754240640,3487.77,3489.62,3487.77,3489.4,468038.0
1754240700,3489.4,3493.36,3489.0,3493.26,775260.0
1754240760,3493.27,3493.35,3489.92,3490.77,423578.0
1754240820,3490.77,3491.17,3489.4,3490.34,241044.0
1754240880,3490.34,3492.87,3489.35,3492.86,286314.0
1754240940,3492.86,3493.21,3491.57,3492.67,312560.0
1754241000,3492.67,3492.67,3491.0,3492.05,359570.0
1754241060,3491.88,3492.5,3490.64,3490.93,451958.0
1754241120,3490.92,3497.97,3490.92,3497.97,1700264.0
1754241180,3497.97,3497.97,3492.89,3495.82,858364.0
1754241240,3496.98,3496.98,3492.58,3494.03,1373150.0
1754241300,3494.03,3494.69,3490.5,3490.51,1348200.0
1754241360,3490.51,3490.62,3485.91,3487.99,1169766.0
1754241420,3487.99,3488.87,3484.0,3484.98,1764736.0
1754241480,3484.97,3486.66,3483.59,3483.59,736820.0
1754241540,3483.6,3486.99,3483.6,3485.6,686530.0
1754241600,3485.92,3487.68,3485.92,3486.11,2455664.0
1754241660,3486.1,3486.11,3484.0,3484.08,1576306.0
1754241720,3484.08,3486.0,3483.39,3484.43,661430.0
1754241780,3484.01,3485.33,3482.81,3484.02,421992.0
1754241840,3484.34,3485.91,3482.89,3485.91,466262.0
1754241900,3485.91,3487.96,3485.56,3487.32,410406.0
1754241960,3487.48,3488.35,3486.68,3488.34,493342.0
1754242020,3488.34,3488.34,3485.07,3486.01,242594.0
1754242080,3486.01,3486.97,3484.61,3484.62,336726.0
1754242140,3484.94,3485.37,3484.2,3484.94,218038.0
1754242200,3484.6,3486.91,3483.55,3486.69,322006.0
1754242260,3486.81,3486.81,3484.06,3485.27,343732.0
1754242320,3485.28,3487.46,3485.27,3487.2,310326.0
1754242380,3487.2,3489.9,3487.2,3489.08,540110.0
1754242440,3489.08,3491.53,3487.35,3487.36,465988.0
1754242500,3487.36,3487.58,3484.76,3486.73,207664.0
1754242560,3486.73,3489.27,3486.73,3489.27,158158.0
1754242620,3489.27,3489.28,3487.37,3487.92,242810.0
1754242680,3487.99,3489.85,3487.99,3489.35,220874.0
1754242740,3489.35,3489.48,3486.31,3486.32,302460.0
1754242800,3486.31,3488.4,3485.67,3487.15,228824.0
1754242860,3487.15,3487.15,3485.08,3485.21,229178.0
1754242920,3485.21,3486.0,3483.5,3483.5,471762.0
1754242980,3483.51,3483.51,3481.09,3481.29,1176108.0
1754243040,3481.29,3481.29,3480.36,3481.19,1398134.0
1754243100,3481.19,3482.61,3480.97,3482.61,807916.0
1754243160,3482.61,3483.99,3480.93,3483.99,592574.0
1754243220,3483.99,3484.57,3482.91,3482.92,144308.0
1754243280,3482.92,3482.92,3482.0,3482.37,177068.0
1754243340,3482.37,3482.38,3479.12,3480.78,1201394.0
1754243400,3480.78,3481.99,3480.33,3480.65,244504.0
1754243460,3480.65,3484.04,3480.65,3483.87,426956.0
1754243520,3483.7,3484.92,3482.98,3484.91,155470.0
1754243580,3484.99,3486.96,3484.91,3485.53,903962.0
1754243640,3485.54,3485.54,3482.6,3483.9,316552.0
1754243700,3484.22,3486.0,3484.22,3486.0,310930.0
1754243760,3486.0,3486.58,3485.35,3486.24,213486.0
1754243820,3486.24,3487.33,3485.56,3486.97,321140.0
1754243880,3486.98,3488.8,3486.97,3488.59,240572.0
1754243940,3488.58,3488.59,3487.21,3488.41,396666.0
1754244000,3488.4,3489.28,3486.8,3487.58,479106.0
1754244060,3487.59,3487.59,3484.3,3484.76,452456.0
1754244120,3484.76,3484.97,3482.99,3484.79,413180.0
1754244180,3484.8,3484.8,3483.0,3483.02,300684.0
1754244240,3483.01,3485.15,3481.75,3485.14,299020.0
1754244300,3485.14,3485.15,3482.23,3482.65,237554.0
1754244360,3482.64,3483.89,3480.0,3483.89,334672.0
1754244420,3483.89,3484.78,3483.1,3484.77,422440.0
1754244480,3484.77,3485.8,3484.52,3485.79,266392.0
1754244540,3485.79,3486.16,3484.41,3484.41,148986.0
1754244600,3484.41,3485.23,3483.65,3484.22,173278.0
1754244660,3484.22,3485.49,3484.22,3485.49,168676.0
1754244720,3485.48,3485.7,3484.03,3485.62,103262.0
1754244780,3485.62,3485.92,3485.02,3485.1,203308.0
1754244840,3485.11,3485.11,3484.0,3484.24,114908.0
1754244900,3484.24,3484.24,3481.01,3481.64,275584.0
1754244960,3481.65,3482.24,3480.32,3480.32,280076.0
1754245020,3480.33,3481.47,3479.61,3481.43,439104.0
1754245080,3481.42,3484.44,3481.14,3484.21,330252.0
1754245140,3484.2,3484.44,3482.79,3483.15,217476.0
1754245200,3482.78,3483.65,3482.57,3482.89,118368.0
1754245260,3482.89,3485.65,3482.89,3485.05,182332.0
1754245320,3485.05,3486.0,3484.91,3484.92,382336.0
1754245380,3484.92,3484.92,3483.16,3483.16,164842.0
1754245440,3483.56,3485.0,3483.51,3485.0,104798.0
1754245500,3485.0,3487.13,3483.82,3487.13,559244.0
1754245560,3487.13,3493.11,3487.13,3489.48,1968188.0
1754245620,3489.47,3493.12,3489.47,3493.01,965134.0
1754245680,3491.89,3491.89,3489.05,3490.54,703770.0
1754245740,3490.21,3490.21,3488.36,3488.36,427012.0
1754245800,3488.03,3491.85,3487.23,3491.85,530518.0
1754245860,3492.24,3492.25,3489.31,3489.31,327446.0
1754245920,3489.31,3490.25,3486.36,3486.36,588906.0
1754245980,3486.36,3488.51,3486.27,3486.53,475182.0
1754246040,3486.53,3487.44,3484.0,3484.0,643592.0
1754246100,3484.0,3484.31,3481.19,3482.65,1024778.0
1754246160,3483.09,3483.09,3480.59,3481.41,508274.0
1754246220,3481.4,3484.0,3481.22,3482.19,303016.0
1754246280,3482.19,3482.56,3481.41,3482.4,275426.0
1754246340,3482.39,3485.02,3482.39,3484.33,225938.0
1754246400,3484.34,3486.9,3484.33,3484.99,216162.0
1754246460,3484.99,3487.5,3484.34,3487.49,340550.0
1754246520,3486.94,3491.01,3486.94,3490.99,584872.0
1754246580,3490.98,3492.52,3490.98,3491.85,644574.0
1754246640,3491.85,3491.85,3489.37,3489.77,577790.0
1754246700,3489.77,3493.32,3489.35,3493.31,434308.0
1754246760,3493.9,3495.17,3491.11,3492.41,767492.0
1754246820,3492.3,3492.4,3490.66,3491.02,739220.0
1754246880,3491.03,3496.68,3490.68,3496.68,843804.0
1754246940,3496.67,3496.68,3493.73,3495.3,638440.0
1754247000,3495.3,3496.24,3492.46,3493.43,293294.0
1754247060,3493.43,3494.31,3491.14,3493.61,377406.0
1754247120,3493.61,3494.61,3492.69,3494.6,228180.0
1754247180,3494.61,3495.74,3493.59,3495.57,243434.0
1754247240,3495.57,3495.91,3492.01,3495.7,1159696.0
1754247300,3495.71,3495.71,3492.18,3492.56,853220.0
1754247360,3492.99,3495.5,3492.0,3495.5,1145450.0
1754247420,3495.5,3496.56,3494.5,3495.72,721382.0
1754247480,3495.72,3495.72,3493.7,3494.04,523492.0
1754247540,3494.04,3494.98,3493.5,3494.97,428806.0
1754247600,3494.98,3497.47,3494.32,3494.34,825348.0
1754247660,3494.53,3495.65,3493.01,3495.01,435508.0
1754247720,3495.0,3495.0,3492.66,3492.66,309518.0
1754247780,3492.58,3492.83,3490.5,3492.03,780572.0
1754247840,3492.02,3492.92,3490.31,3492.43,604784.0
1754247900,3492.44,3493.45,3490.51,3490.51,343858.0
1754247960,3490.51,3491.05,3488.69,3490.29,820010.0
1754248020,3489.92,3490.44,3488.56,3488.56,463808.0
1754248080,3488.56,3489.21,3486.73,3487.93,1130094.0
1754248140,3487.93,3489.16,3487.92,3488.82,504944.0
1754248200,3488.82,3489.86,3488.82,3489.35,227142.0
1754248260,3489.35,3493.12,3489.34,3492.36,270872.0
1754248320,3492.36,3492.36,3490.95,3490.95,235850.0
1754248380,3490.27,3491.58,3489.99,3491.17,288962.0
1754248440,3491.17,3491.28,3490.27,3491.28,142476.0
1754248500,3491.28,3493.69,3491.28,3493.68,257310.0
1754248560,3493.69,3493.69,3492.36,3492.53,171884.0
1754248620,3493.13,3495.49,3492.58,3495.17,513312.0
1754248680,3495.16,3495.43,3494.49,3495.41,455132.0
1754248740,3495.42,3495.8,3493.66,3494.52,306422.0
1754248800,3494.53,3496.72,3494.52,3496.48,629010.0
1754248860,3496.49,3506.14,3496.0,3506.14,5891878.0
1754248920,3505.78,3509.32,3505.36,3508.98,3134206.0
1754248980,3508.13,3509.75,3507.58,3508.77,1921984.0
1754249040,3508.78,3509.64,3507.61,3509.42,993796.0
1754249100,3509.42,3509.42,3503.04,3503.76,1801346.0
1754249160,3503.76,3505.75,3503.76,3505.45,638496.0
1754249220,3505.58,3505.59,3503.04,3503.94,1404576.0
1754249280,3503.93,3504.33,3503.0,3504.15,620508.0
1754249340,3504.15,3504.15,3502.0,3502.47,386988.0
1754249400,3502.83,3505.31,3502.6,3504.91,408176.0
1754249460,3504.78,3506.71,3503.47,3506.71,841748.0
1754249520,3506.7,3507.98,3504.45,3504.45,1207512.0
1754249580,3504.36,3505.99,3503.21,3505.82,402818.0
1754249640,3505.82,3508.0,3505.82,3507.98,794308.0
1754249700,3507.97,3511.16,3507.73,3510.27,2194626.0
1754249760,3510.27,3510.56,3506.92,3509.71,1470614.0
1754249820,3509.61,3511.0,3506.58,3510.99,1893450.0
1754249880,3510.99,3513.57,3510.38,3511.59,1931494.0
1754249940,3511.49,3511.49,3507.59,3508.66,2587896.0
1754250000,3508.99,3509.46,3504.06,3504.07,578092.0
1754250060,3504.07,3505.75,3503.61,3504.29,1234896.0
1754250120,3504.29,3506.13,3503.56,3504.13,582904.0
1754250180,3504.14,3504.14,3501.82,3502.02,970770.0
1754250240,3502.02,3502.03,3497.42,3498.77,3514340.0
1754250300,3498.76,3499.25,3495.28,3495.72,1370496.0
1754250360,3495.73,3498.72,3495.16,3498.71,927288.0
1754250420,3498.72,3499.52,3496.79,3498.8,924836.0
1754250480,3498.31,3500.8,3497.64,3500.04,340306.0
1754250540,3500.04,3500.05,3496.04,3496.89,622586.0
1754250600,3496.89,3497.34,3493.76,3493.76,462112.0
1754250660,3493.76,3495.6,3492.03,3493.93,1696126.0
1754250720,3495.14,3496.21,3493.07,3493.25,467624.0
1754250780,3493.26,3493.67,3491.22,3491.62,824356.0
1754250840,3491.49,3493.74,3491.44,3492.99,533226.0
1754250900,3492.99,3493.3,3492.0,3492.66,934958.0
1754250960,3492.66,3494.77,3492.65,3494.76,470778.0
1754251020,3494.77,3494.77,3493.0,3493.01,252602.0
1754251080,3493.01,3493.01,3491.55,3492.73,413524.0
1754251140,3492.72,3495.32,3492.14,3495.32,419244.0
1754251200,3495.32,3495.51,3491.47,3491.57,749054.0
1754251260,3491.31,3491.34,3489.71,3491.16,1057186.0
1754251320,3490.88,3492.04,3489.0,3490.34,1094730.0
1754251380,3490.34,3490.35,3486.88,3487.98,1410652.0
1754251440,3487.97,3489.09,3486.67,3486.67,505518.0
1754251500,3486.68,3487.43,3482.67,3484.46,3318524.0
1754251560,3484.46,3487.13,3484.46,3486.41,1050378.0
1754251620,3486.41,3488.7,3485.35,3488.69,440278.0
1754251680,3488.7,3488.88,3485.0,3486.38,391564.0
1754251740,3486.37,3486.74,3485.66,3485.99,383090.0
1754251800,3486.0,3487.87,3485.29,3486.32,641194.0
1754251860,3486.32,3487.35,3485.2,3485.21,484114.0
1754251920,3485.2,3485.94,3484.36,3484.36,369036.0
1754251980,3484.36,3487.12,3484.0,3486.88,570816.0
1754252040,3486.88,3486.88,3485.3,3486.68,414526.0
1754252100,3486.68,3487.7,3484.08,3484.21,776858.0
1754252160,3484.21,3488.88,3484.21,3488.3,826310.0
1754252220,3488.58,3488.58,3485.93,3486.54,361792.0
1754252280,3486.54,3488.36,3486.04,3488.35,136988.0
1754252340,3488.36,3488.36,3486.0,3486.01,267624.0
1754252400,3486.0,3487.11,3485.42,3487.11,170670.0
1754252460,3487.11,3487.32,3485.42,3485.9,272340.0
1754252520,3485.9,3487.21,3485.24,3486.91,215714.0
1754252580,3486.91,3487.17,3485.64,3485.92,199824.0
1754252640,3485.92,3487.99,3485.5,3487.99,307820.0
1754252700,3487.99,3490.39,3486.72,3487.91,792166.0
1754252760,3487.91,3488.56,3486.73,3487.6,546596.0
1754252820,3487.6,3489.1,3487.0,3488.72,1071490.0
1754252880,3488.72,3489.84,3487.44,3487.8,475386.0
1754252940,3487.8,3488.45,3487.29,3487.29,183310.0
1754253000,3487.18,3487.18,3482.09,3483.98,1246086.0
1754253060,3483.99,3485.11,3481.85,3484.94,783372.0
1754253120,3484.66,3488.47,3484.66,3487.77,299652.0
1754253180,3487.76,3489.79,3487.36,3489.02,329484.0
1754253240,3488.93,3488.93,3486.91,3488.21,209808.0
1754253300,3488.21,3488.89,3487.32,3487.32,249406.0
1754253360,3486.95,3488.0,3486.6,3486.71,184786.0
1754253420,3486.72,3486.89,3485.12,3486.88,238596.0
1754253480,3487.35,3493.35,3486.64,3491.32,705382.0
1754253540,3491.31,3491.69,3490.0,3490.27,385974.0
1754253600,3490.27,3496.69,3490.27,3494.51,1121832.0
1754253660,3494.52,3496.43,3494.39,3495.23,1054636.0
1754253720,3495.23,3495.9,3493.89,3493.89,312756.0
1754253780,3493.89,3493.89,3491.66,3491.93,450794.0
1754253840,3491.93,3494.0,3491.93,3493.5,689430.0
1754253900,3493.51,3495.0,3492.66,3495.0,522484.0
1754253960,3495.24,3495.8,3492.2,3492.2,333758.0
1754254020,3492.2,3493.29,3491.66,3493.29,191000.0
1754254080,3493.29,3495.46,3493.28,3495.46,175204.0
1754254140,3495.46,3495.46,3493.52,3494.23,343854.0
1754254200,3494.23,3494.23,3491.71,3493.42,285912.0
1754254260,3493.42,3493.88,3491.12,3491.62,338346.0
1754254320,3491.61,3493.23,3491.46,3492.69,149934.0
1754254380,3492.45,3493.04,3491.32,3492.17,503492.0
1754254440,3492.18,3492.18,3488.16,3489.24,491532.0
1754254500,3489.24,3493.21,3488.32,3491.72,609498.0
1754254560,3491.71,3495.75,3491.06,3495.63,918916.0
1754254620,3495.64,3495.99,3492.54,3493.01,398834.0
1754254680,3492.75,3493.23,3491.76,3492.42,101602.0
1754254740,3492.43,3493.0,3490.9,3490.9,81088.0
1754254800,3490.77,3491.91,3490.23,3490.44,185868.0
1754254860,3490.45,3490.93,3489.07,3490.33,369096.0
1754254920,3490.34,3490.34,3489.08,3489.08,234812.0
1754254980,3489.08,3489.89,3489.08,3489.64,194626.0
1754255040,3489.64,3489.68,3489.15,3489.16,98444.0
1754255100,3489.16,3490.7,3489.08,3490.5,762174.0
1754255160,3490.5,3490.51,3489.08,3489.09,196122.0
1754255220,3489.08,3490.23,3487.22,3489.67,553580.0
1754255280,3489.67,3491.46,3489.66,3491.46,587966.0
1754255340,3491.72,3491.73,3490.63,3491.59,157532.0
1754255400,3491.58,3491.59,3490.41,3491.58,175152.0
1754255460,3491.58,3493.16,3491.58,3492.97,312976.0
1754255520,3493.07,3494.72,3493.07,3493.76,298346.0
1754255580,3493.77,3495.04,3492.15,3493.66,1521194.0
1754255640,3493.66,3497.26,3493.66,3497.05,516690.0
1754255700,3497.06,3498.49,3495.67,3498.31,389662.0
1754255760,3498.31,3498.31,3496.06,3497.6,493096.0
1754255820,3497.6,3499.69,3494.49,3495.57,1144218.0
1754255880,3495.56,3495.9,3493.1,3494.56,459220.0
1754255940,3494.55,3494.82,3491.52,3493.35,324260.0
1754256000,3493.35,3496.88,3493.35,3496.87,169282.0
1754256060,3496.88,3496.88,3495.05,3496.06,608666.0
1754256120,3496.05,3498.0,3496.05,3497.37,269944.0
1754256180,3497.37,3499.08,3495.93,3499.08,288474.0
1754256240,3499.08,3502.49,3499.08,3500.35,993340.0
1754256300,3500.34,3507.33,3500.34,3507.33,2093874.0
1754256360,3507.33,3507.33,3503.02,3504.63,575436.0
1754256420,3504.63,3504.82,3502.46,3502.89,428350.0
1754256480,3502.24,3503.49,3501.74,3502.52,511232.0
1754256540,3502.51,3503.21,3500.62,3501.84,950526.0
1754256600,3501.85,3503.0,3500.01,3500.02,429796.0
1754256660,3500.02,3502.0,3498.03,3498.03,333980.0
1754256720,3498.04,3498.92,3496.01,3498.91,427674.0
1754256780,3498.91,3500.96,3498.91,3500.58,515014.0
1754256840,3500.58,3502.35,3500.58,3501.48,267308.0
1754256900,3501.55,3503.0,3501.55,3502.32,312786.0
1754256960,3502.31,3502.32,3500.83,3501.09,774376.0
1754257020,3501.1,3501.1,3499.67,3500.02,525172.0
1754257080,3500.01,3500.03,3498.49,3498.49,1052420.0
1754257140,3498.49,3500.01,3498.48,3500.01,130728.0
1754257200,3500.4,3500.4,3499.81,3499.81,233234.0
1754257260,3499.81,3500.92,3497.59,3499.93,340404.0
1754257320,3499.93,3499.94,3499.29,3499.3,67426.0
1754257380,3499.3,3499.78,3498.32,3499.43,194306.0
1754257440,3499.44,3499.44,3496.34,3496.56,270180.0
1754257500,3496.55,3496.64,3495.67,3495.67,311768.0
1754257560,3495.68,3495.88,3495.49,3495.5,121874.0
1754257620,3495.49,3495.5,3494.41,3495.0,276812.0
1754257680,3494.99,3497.85,3494.86,3497.48,530158.0
1754257740,3497.48,3497.72,3497.47,3497.72,54560.0
1754257800,3497.72,3497.72,3496.98,3496.98,201654.0
1754257860,3496.98,3496.99,3496.98,3496.98,53486.0
1754257920,3496.99,3498.53,3496.98,3498.52,114726.0
1754257980,3498.65,3501.98,3498.65,3501.97,249250.0
1754258040,3501.97,3502.21,3501.0,3501.81,409500.0
1754258100,3501.82,3502.78,3501.81,3502.78,149364.0
1754258160,3502.78,3504.79,3502.12,3502.45,484724.0
1754258220,3502.45,3504.05,3502.24,3502.25,210576.0
1754258280,3502.25,3503.35,3500.03,3500.3,679878.0
1754258340,3500.3,3501.97,3500.3,3500.68,132266.0
1754258400,3500.67,3504.0,3500.67,3502.47,633712.0
1754258460,3502.47,3509.2,3502.47,3509.2,2317050.0
1754258520,3509.2,3513.02,3502.68,3502.68,5045706.0
1754258580,3502.68,3503.45,3494.53,3496.24,3033918.0
1754258640,3496.18,3500.76,3496.18,3499.27,1088920.0
1754258700,3499.03,3499.53,3492.27,3493.03,1251276.0
1754258760,3493.33,3496.0,3489.49,3489.88,1774286.0
1754258820,3489.88,3492.86,3488.47,3490.66,924246.0
1754258880,3490.67,3493.74,3490.15,3490.15,636688.0
1754258940,3490.15,3490.36,3485.55,3487.02,1820048.0
1754259000,3487.67,3490.94,3487.67,3490.79,916952.0
1754259060,3490.8,3491.55,3488.64,3489.82,661446.0
1754259120,3489.83,3490.03,3488.01,3488.01,420996.0
1754259180,3488.01,3490.25,3487.48,3489.68,471114.0
1754259240,3489.68,3489.68,3487.35,3487.99,454742.0
1754259300,3487.76,3487.76,3482.31,3484.03,2274976.0
1754259360,3484.03,3488.3,3484.03,3488.3,1084406.0
1754259420,3488.5,3491.1,3488.5,3489.48,494526.0
1754259480,3489.48,3491.87,3489.26,3489.53,674974.0
1754259540,3489.53,3492.56,3489.53,3490.65,900990.0
1754259600,3490.06,3490.94,3488.35,3488.98,500748.0
1754259660,3488.99,3490.13,3488.19,3489.69,273944.0
1754259720,3489.69,3490.04,3486.2,3486.21,363906.0
1754259780,3485.43,3486.06,3484.66,3484.66,877326.0
1754259840,3484.67,3486.0,3483.4,3484.92,625322.0
1754259900,3484.91,3486.22,3483.21,3483.21,514904.0
1754259960,3483.19,3486.97,3481.59,3485.35,1111348.0
1754260020,3485.36,3485.36,3483.0,3483.55,852014.0
1754260080,3483.55,3487.0,3483.55,3486.99,197204.0
1754260140,3486.99,3487.3,3484.71,3484.71,348370.0
1754260200,3484.71,3489.99,3484.35,3488.53,436506.0
1754260260,3488.53,3490.0,3486.07,3486.94,1024090.0
1754260320,3486.93,3490.07,3486.93,3490.06,235682.0
1754260380,3490.06,3492.63,3489.99,3492.62,571422.0
1754260440,3492.63,3494.3,3491.41,3494.29,484666.0
1754260500,3494.55,3495.0,3492.2,3492.7,1874436.0
1754260560,3492.91,3493.99,3490.01,3493.99,346574.0
1754260620,3493.99,3496.15,3493.61,3496.0,323680.0
1754260680,3496.0,3496.0,3494.36,3495.21,316782.0
1754260740,3495.21,3495.21,3493.6,3494.19,247350.0
1754260800,3494.2,3494.2,3490.44,3491.71,585176.0
1754260860,3491.71,3493.99,3491.71,3493.92,276810.0
1754260920,3493.61,3493.61,3492.62,3493.21,273840.0
1754260980,3493.2,3495.0,3493.0,3494.76,186328.0
1754261040,3494.76,3496.0,3494.75,3495.32,156878.0
1754261100,3495.32,3495.32,3493.19,3495.31,240754.0
1754261160,3495.32,3495.33,3491.71,3492.23,205114.0
1754261220,3492.23,3494.06,3492.23,3494.05,72536.0
1754261280,3494.06,3500.0,3494.06,3498.81,930282.0
1754261340,3498.8,3500.36,3498.38,3498.89,640888.0
1754261400,3498.89,3500.91,3497.25,3500.71,275816.0
1754261460,3500.7,3501.36,3499.49,3500.67,345334.0
1754261520,3500.68,3502.07,3500.67,3501.79,496246.0
1754261580,3501.79,3503.31,3501.48,3503.31,941124.0
1754261640,3503.3,3505.18,3503.0,3505.01,676448.0
1754261700,3505.02,3505.02,3502.33,3503.16,748856.0
1754261760,3503.16,3503.16,3501.28,3501.44,573560.0
1754261820,3501.07,3501.44,3500.46,3500.47,284396.0
1754261880,3500.47,3501.43,3500.12,3501.42,361752.0
1754261940,3501.43,3501.43,3501.24,3501.43,251646.0
1754262000,3501.42,3502.26,3495.33,3496.55,1815430.0
1754262060,3496.92,3504.73,3495.6,3503.71,1721402.0
1754262120,3504.0,3509.01,3501.64,3508.3,2494020.0
1754262180,3508.3,3509.01,3505.33,3508.54,1002834.0
1754262240,3508.55,3508.55,3505.23,3505.64,415622.0
1754262300,3505.64,3506.16,3499.44,3505.75,1938832.0
1754262360,3505.76,3506.57,3501.57,3502.27,606918.0
1754262420,3502.26,3509.1,3502.26,3508.71,735122.0
1754262480,3508.58,3510.44,3507.57,3510.41,874196.0
1754262540,3510.31,3511.53,3508.97,3511.31,1162992.0
1754262600,3511.31,3512.45,3509.7,3511.18,1171126.0
1754262660,3511.18,3511.72,3506.56,3507.51,733792.0
1754262720,3507.84,3510.23,3506.82,3507.28,512936.0
1754262780,3507.28,3509.16,3507.28,3509.16,526600.0
1754262840,3509.16,3510.36,3508.99,3510.35,363544.0
1754262900,3510.39,3510.4,3505.17,3508.39,725656.0
1754262960,3508.39,3510.99,3508.03,3510.99,410616.0
1754263020,3509.98,3509.98,3507.24,3507.24,317202.0
1754263080,3507.14,3512.37,3505.41,3511.72,1035090.0
1754263140,3512.06,3521.38,3511.88,3519.49,9340334.0
1754263200,3519.49,3519.77,3512.48,3512.88,2209688.0
1754263260,3512.95,3514.03,3509.04,3509.6,1054656.0
1754263320,3509.46,3516.12,3509.46,3513.18,1666898.0
1754263380,3513.19,3514.34,3511.0,3513.06,746882.0
1754263440,3513.06,3515.5,3512.79,3515.25,554768.0
1754263500,3515.22,3515.22,3510.88,3510.88,558436.0
1754263560,3510.88,3515.45,3510.88,3514.65,1571902.0
1754263620,3514.65,3515.16,3513.03,3513.43,1044278.0
1754263680,3513.43,3514.84,3512.39,3512.85,302312.0
1754263740,3512.86,3513.19,3507.0,3507.95,1475484.0
1754263800,3507.94,3510.31,3506.06,3506.24,1936220.0
1754263860,3506.01,3510.91,3506.01,3508.69,1466506.0
1754263920,3508.7,3508.7,3504.03,3505.0,1827224.0
1754263980,3504.99,3506.54,3504.38,3504.73,768366.0
1754264040,3504.73,3504.99,3502.41,3503.68,860994.0
1754264100,3504.25,3504.67,3501.72,3501.72,534850.0
1754264160,3501.72,3503.66,3501.36,3503.17,727474.0
1754264220,3503.17,3503.54,3500.91,3501.85,707074.0
1754264280,3501.85,3502.33,3501.15,3501.34,316744.0
1754264340,3501.33,3501.34,3498.32,3499.11,856128.0
1754264400,3499.11,3500.75,3499.11,3499.26,443530.0
1754264460,3499.25,3503.36,3499.08,3502.4,648374.0
1754264520,3502.89,3502.89,3498.49,3499.27,1019030.0
1754264580,3499.02,3499.04,3495.37,3497.91,2260904.0
1754264640,3497.9,3500.6,3497.9,3499.8,655184.0
1754264700,3499.79,3499.79,3496.51,3496.52,465818.0
1754264760,3496.52,3499.79,3496.51,3497.33,424572.0
1754264820,3497.32,3499.7,3497.28,3499.11,388974.0
1754264880,3499.11,3499.6,3497.91,3499.56,267790.0
1754264940,3499.57,3499.57,3495.47,3495.94,818512.0
1754265000,3495.93,3497.18,3495.66,3496.89,508946.0
1754265060,3496.89,3496.89,3495.39,3495.4,323888.0
1754265120,3495.39,3496.78,3495.39,3495.4,272104.0
1754265180,3495.4,3495.97,3495.2,3495.2,211248.0
1754265240,3495.2,3495.2,3494.29,3494.3,515150.0
1754265300,3494.3,3498.0,3494.3,3498.0,505782.0
1754265360,3498.0,3498.06,3496.2,3496.71,217742.0
1754265420,3496.21,3497.41,3495.0,3495.44,454596.0
1754265480,3495.21,3495.72,3494.35,3495.72,546420.0
1754265540,3495.72,3495.72,3494.32,3495.0,281828.0
1754265600,3495.0,3498.83,3494.81,3497.09,2704344.0
1754265660,3497.58,3499.33,3496.34,3496.34,681270.0
1754265720,3496.33,3497.02,3494.14,3495.22,1080882.0
1754265780,3495.23,3496.99,3495.2,3495.2,378184.0
1754265840,3495.01,3496.5,3494.04,3494.14,977332.0
1754265900,3494.14,3494.47,3492.26,3492.54,914464.0
1754265960,3492.54,3494.33,3492.01,3492.01,797520.0
1754266020,3492.01,3492.49,3491.03,3491.53,881760.0
1754266080,3491.53,3491.7,3490.13,3490.18,1728748.0
1754266140,3490.18,3490.59,3489.29,3489.93,1407626.0
1754266200,3489.93,3493.89,3489.93,3492.23,730296.0
1754266260,3492.24,3496.53,3490.31,3494.56,1731338.0
1754266320,3494.56,3496.85,3493.65,3495.41,559100.0
1754266380,3495.42,3495.42,3491.29,3494.02,455372.0
1754266440,3493.79,3499.2,3491.53,3498.14,947510.0
1754266500,3498.13,3498.14,3495.17,3495.88,770424.0
1754266560,3496.26,3500.19,3496.26,3499.91,919976.0
1754266620,3499.92,3499.92,3497.93,3498.0,455070.0
1754266680,3498.0,3499.99,3496.77,3498.99,717376.0
1754266740,3498.99,3505.29,3498.46,3505.29,2025090.0
1754266800,3505.28,3508.0,3504.6,3507.99,1380640.0
1754266860,3508.99,3511.06,3505.62,3505.89,1650344.0
1754266920,3505.89,3508.94,3505.46,3508.73,534558.0
1754266980,3508.74,3514.29,3508.16,3513.77,1640242.0
1754267040,3513.77,3513.77,3512.27,3513.23,918202.0
1754267100,3513.22,3513.22,3508.3,3509.42,1485860.0
1754267160,3509.4,3510.96,3507.45,3510.95,619662.0
1754267220,3510.95,3514.78,3510.31,3514.78,681696.0
1754267280,3514.78,3514.91,3512.06,3514.82,3339982.0
1754267340,3514.82,3516.65,3513.0,3513.06,1638310.0
1754267400,3513.21,3517.5,3513.21,3517.26,850054.0
1754267460,3517.18,3517.18,3513.75,3515.1,966706.0
1754267520,3515.1,3517.77,3514.45,3515.33,796228.0
1754267580,3515.33,3515.33,3510.87,3510.88,871952.0
1754267640,3510.71,3513.28,3508.77,3512.99,1419968.0
1754267700,3512.99,3516.88,3512.99,3515.99,580084.0
1754267760,3515.99,3518.42,3515.34,3516.39,1132246.0
1754267820,3516.39,3516.39,3514.33,3515.24,414600.0
1754267880,3515.24,3517.75,3515.12,3517.17,397186.0
1754267940,3517.17,3517.17,3514.31,3516.54,490396.0
1754268000,3516.35,3517.0,3515.21,3515.21,912914.0
1754268060,3515.22,3518.46,3515.21,3517.09,1072644.0
1754268120,3517.09,3518.1,3515.63,3515.77,1067198.0
1754268180,3515.77,3518.5,3515.21,3518.5,636296.0
1754268240,3518.49,3530.42,3518.49,3529.41,10518072.0
1754268300,3529.24,3530.78,3528.01,3529.2,3509016.0
1754268360,3529.32,3529.66,3523.53,3528.4,2165010.0
1754268420,3528.41,3542.8,3528.4,3540.04,10069822.0
1754268480,3540.01,3541.05,3534.8,3541.0,5096772.0
1754268540,3540.7,3545.0,3537.91,3537.91,5298284.0
1754268600,3538.2,3544.52,3535.8,3543.01,4017912.0
1754268660,3543.0,3544.75,3541.33,3541.33,1988040.0
1754268720,3541.18,3544.38,3539.47,3544.37,2439836.0
1754268780,3544.37,3547.31,3542.84,3546.72,5306820.0
1754268840,3546.73,3546.73,3544.2,3545.08,2290396.0
1754268900,3545.09,3548.86,3544.53,3547.44,2826670.0
1754268960,3546.82,3549.99,3546.26,3546.65,3712258.0
1754269020,3546.65,3546.65,3540.78,3542.49,2469080.0
1754269080,3542.49,3546.65,3541.5,3544.62,1952192.0
1754269140,3544.63,3545.4,3543.68,3543.9,1381290.0
1754269200,3543.91,3545.85,3540.2,3540.47,1629536.0
1754269260,3540.47,3542.99,3536.67,3542.75,3284990.0
1754269320,3542.53,3545.0,3540.09,3545.0,1171750.0
1754269380,3545.0,3558.08,3544.99,3551.63,8992294.0
1754269440,3551.51,3551.51,3540.99,3544.41,3983612.0
1754269500,3544.4,3550.23,3544.4,3546.99,2135968.0
1754269560,3547.49,3548.48,3545.72,3548.48,1208274.0
1754269620,3548.56,3548.56,3545.1,3545.99,1102618.0
1754269680,3545.99,3545.99,3541.2,3541.29,1666836.0
1754269740,3541.3,3541.61,3536.77,3538.05,3039690.0
1754269800,3538.04,3544.48,3537.52,3544.07,1256800.0
1754269860,3544.06,3544.07,3540.41,3542.0,846864.0
1754269920,3542.01,3545.42,3541.5,3544.86,693150.0
1754269980,3544.85,3546.82,3543.52,3546.37,819690.0
1754270040,3546.37,3546.37,3540.4,3540.4,748402.0
1754270100,3540.39,3541.49,3536.77,3536.77,1192890.0
1754270160,3536.37,3537.91,3536.28,3537.01,1724094.0
1754270220,3536.74,3538.8,3533.68,3538.01,2528986.0
1754270280,3537.89,3537.9,3534.49,3537.27,1340514.0
1754270340,3537.04,3537.04,3534.53,3534.53,663046.0
1754270400,3534.54,3535.19,3532.79,3534.82,1262622.0
1754270460,3534.81,3537.79,3534.6,3535.44,885680.0
1754270520,3536.17,3536.17,3532.2,3532.21,1258162.0
1754270580,3532.2,3534.3,3532.2,3533.04,909354.0
1754270640,3534.05,3539.71,3534.05,3538.79,2147252.0
1754270700,3538.63,3545.14,3536.68,3545.14,1613406.0
1754270760,3545.14,3547.33,3545.0,3547.32,1598980.0
1754270820,3547.32,3547.32,3542.13,3542.83,791544.0
1754270880,3542.81,3544.85,3541.8,3544.84,499764.0
1754270940,3544.74,3544.74,3540.85,3543.86,596558.0
1754271000,3543.85,3544.42,3542.03,3544.24,466070.0
1754271060,3544.23,3548.41,3544.23,3548.4,1897242.0
1754271120,3548.26,3552.29,3547.68,3551.3,1524578.0
1754271180,3551.3,3551.51,3549.56,3550.99,1444740.0
1754271240,3551.06,3551.06,3546.47,3548.42,1084968.0
1754271300,3548.42,3554.3,3548.42,3554.29,768934.0
1754271360,3554.29,3554.29,3550.0,3550.0,1433354.0
1754271420,3550.01,3550.01,3544.93,3546.5,1159932.0
1754271480,3546.5,3550.0,3546.14,3546.86,1033960.0
1754271540,3546.43,3548.68,3544.63,3546.88,857914.0
1754271600,3546.88,3548.19,3546.1,3547.51,409552.0
1754271660,3547.3,3547.3,3542.54,3543.0,850362.0
1754271720,3543.0,3543.4,3539.59,3542.0,1863714.0
1754271780,3541.99,3545.55,3541.99,3544.52,666472.0
1754271840,3544.96,3544.96,3542.2,3542.8,327900.0
1754271900,3542.78,3547.7,3541.49,3546.36,1245600.0
1754271960,3546.31,3546.8,3545.21,3545.21,639188.0
1754272020,3545.21,3545.22,3537.64,3537.65,1075848.0
1754272080,3537.52,3539.8,3537.12,3537.7,1156950.0
1754272140,3537.9,3540.62,3537.88,3538.39,946864.0
1754272200,3538.39,3539.42,3536.88,3537.96,736812.0
1754272260,3537.65,3539.13,3537.37,3538.56,701592.0
1754272320,3538.56,3539.73,3537.76,3539.73,667722.0
1754272380,3539.73,3539.73,3536.07,3537.97,783014.0
1754272440,3537.97,3540.3,3537.3,3539.56,881416.0
1754272500,3539.26,3539.26,3536.04,3536.07,592054.0
1754272560,3536.26,3537.0,3535.56,3537.0,762326.0
1754272620,3537.0,3537.44,3534.41,3535.18,1399646.0
1754272680,3535.18,3535.62,3532.26,3533.85,1574200.0
1754272740,3533.99,3536.16,3533.87,3535.86,2460132.0
1754272800,3535.85,3539.34,3535.8,3538.99,1719174.0
1754272860,3539.0,3539.0,3534.04,3534.04,817342.0
1754272920,3533.82,3534.71,3531.36,3532.33,1811520.0
1754272980,3532.53,3533.86,3531.61,3531.65,833742.0
1754273040,3531.66,3532.45,3530.5,3530.91,827062.0
1754273100,3530.91,3531.85,3529.48,3531.77,2127982.0
1754273160,3531.77,3534.39,3530.57,3532.65,855402.0
1754273220,3532.53,3532.54,3529.16,3529.16,749892.0
1754273280,3529.01,3529.26,3525.16,3525.98,2301452.0
1754273340,3525.98,3527.36,3522.54,3524.26,3125592.0
1754273400,3524.26,3529.58,3524.26,3527.56,3311144.0
1754273460,3527.97,3528.49,3526.55,3527.69,753690.0
1754273520,3527.11,3530.81,3527.11,3529.3,1164510.0
1754273580,3529.3,3529.74,3528.26,3529.44,729006.0
1754273640,3529.73,3532.96,3528.5,3528.51,1685038.0
1754273700,3528.5,3532.53,3528.49,3532.53,1126250.0
1754273760,3532.53,3534.89,3531.62,3534.71,1663754.0
1754273820,3534.97,3537.99,3534.61,3535.05,2155278.0
1754273880,3535.01,3535.92,3533.55,3533.84,758670.0
1754273940,3534.34,3535.48,3532.06,3532.29,649634.0
1754274000,3532.78,3537.93,3531.21,3536.54,2612820.0
1754274060,3536.27,3538.16,3534.64,3536.48,1009108.0
1754274120,3536.48,3538.34,3535.24,3538.0,698976.0
1754274180,3538.34,3539.95,3538.08,3539.76,923800.0
1754274240,3539.76,3543.82,3539.02,3543.81,1760858.0
1754274300,3543.81,3547.85,3543.57,3547.85,3881290.0
1754274360,3547.21,3549.05,3546.12,3548.48,2042414.0
1754274420,3548.49,3548.49,3545.34,3545.8,1529370.0
1754274480,3545.81,3546.75,3544.19,3546.04,845748.0
1754274540,3546.04,3547.35,3545.82,3546.63,349854.0
1754274600,3546.63,3551.26,3546.63,3550.31,1711260.0
1754274660,3550.31,3552.0,3548.2,3549.53,1133322.0
1754274720,3549.72,3553.0,3549.72,3553.0,1189658.0
1754274780,3552.99,3555.03,3550.64,3554.47,2785660.0
1754274840,3554.46,3555.32,3550.92,3551.1,1099906.0
1754274900,3551.09,3551.09,3548.18,3548.99,1007336.0
1754274960,3548.82,3548.82,3544.44,3544.89,1534960.0
1754275020,3544.99,3546.02,3542.77,3545.35,1020084.0
1754275080,3545.34,3547.02,3544.77,3546.6,609714.0
1754275140,3546.59,3547.15,3545.29,3545.64,351758.0
1754275200,3545.65,3547.03,3545.37,3545.38,363214.0
1754275260,3545.38,3548.75,3545.31,3546.52,697966.0
1754275320,3546.49,3546.49,3542.32,3544.92,718928.0
1754275380,3544.92,3546.33,3543.95,3546.33,550232.0
1754275440,3546.32,3546.34,3544.79,3546.33,249706.0
1754275500,3546.33,3546.85,3544.97,3545.51,522872.0
1754275560,3545.5,3548.48,3544.52,3547.24,385260.0
1754275620,3547.24,3554.52,3546.46,3554.52,1196100.0
1754275680,3554.51,3556.4,3551.86,3555.81,2144032.0
1754275740,3555.82,3556.0,3553.29,3554.93,1193398.0
1754275800,3554.93,3555.13,3553.37,3553.46,670134.0
1754275860,3553.93,3559.42,3553.3,3559.02,3157864.0
1754275920,3559.02,3567.24,3558.91,3565.4,6880182.0
1754275980,3565.4,3566.82,3562.57,3563.99,2417454.0
1754276040,3563.5,3566.99,3562.42,3566.94,3132904.0
1754276100,3566.73,3568.26,3565.32,3565.34,4434088.0
1754276160,3565.34,3565.34,3562.07,3564.99,1158362.0
1754276220,3564.99,3566.28,3564.17,3564.5,1022282.0
1754276280,3564.5,3567.46,3563.74,3567.46,775412.0
1754276340,3567.31,3570.21,3567.23,3570.21,2856346.0
1754276400,3570.01,3574.93,3567.7,3572.86,6033602.0
1754276460,3572.91,3572.91,3566.0,3567.39,1920634.0
1754276520,3567.39,3567.39,3564.0,3564.67,1808758.0
1754276580,3564.67,3567.39,3564.67,3565.54,981270.0
1754276640,3565.56,3565.88,3564.35,3564.35,890870.0
1754276700,3564.35,3564.36,3560.41,3560.41,2488934.0
1754276760,3560.25,3562.84,3559.99,3562.84,1879214.0
1754276820,3562.84,3563.84,3560.99,3562.82,780418.0
1754276880,3562.82,3563.86,3560.85,3561.01,495132.0
1754276940,3561.01,3561.9,3558.89,3559.16,1314820.0
1754277000,3559.16,3560.5,3558.02,3558.53,1242884.0
1754277060,3558.39,3562.0,3558.22,3561.99,567672.0
1754277120,3562.24,3563.55,3561.04,3562.55,858686.0
1754277180,3562.54,3562.66,3558.67,3559.15,878692.0
1754277240,3559.16,3559.64,3559.15,3559.17,313420.0
1754277300,3559.91,3559.91,3557.0,3558.03,736096.0
1754277360,3558.04,3561.73,3558.03,3561.42,689702.0
1754277420,3561.37,3561.37,3559.44,3559.52,580066.0
1754277480,3559.71,3565.67,3559.71,3564.92,1286646.0
1754277540,3564.93,3566.37,3564.53,3566.37,556386.0
1754277600,3566.37,3567.37,3564.62,3565.92,725636.0
1754277660,3565.93,3566.99,3565.0,3566.61,535144.0
1754277720,3566.61,3566.76,3565.0,3566.4,373880.0
1754277780,3566.36,3566.36,3564.14,3564.41,851482.0
1754277840,3564.41,3565.77,3564.08,3565.5,395520.0
1754277900,3565.49,3565.84,3560.67,3560.67,2424292.0
1754277960,3560.67,3562.73,3560.67,3562.68,464416.0
1754278020,3562.68,3562.92,3560.13,3560.14,517596.0
1754278080,3560.13,3560.25,3558.56,3560.25,727672.0
1754278140,3560.24,3562.06,3560.0,3560.98,398080.0
1754278200,3560.99,3560.99,3559.23,3560.12,453666.0
1754278260,3560.11,3560.11,3558.62,3558.74,707432.0
1754278320,3558.73,3559.13,3556.88,3559.12,864134.0
1754278380,3559.13,3559.75,3558.76,3559.26,438922.0
1754278440,3559.25,3560.43,3558.62,3559.3,1414732.0
1754278500,3559.3,3559.3,3556.62,3556.68,2951264.0
1754278560,3556.68,3557.76,3555.61,3556.12,859836.0
1754278620,3556.13,3557.44,3555.73,3555.74,845914.0
1754278680,3555.74,3556.0,3554.98,3555.9,496796.0
1754278740,3556.49,3558.99,3556.49,3558.98,897870.0
1754278800,3558.98,3560.56,3557.21,3557.21,925198.0
1754278860,3557.21,3558.39,3556.08,3558.39,340620.0
1754278920,3558.83,3561.48,3558.83,3561.24,496352.0
1754278980,3561.24,3562.0,3561.24,3561.26,338698.0
1754279040,3561.26,3561.95,3561.25,3561.95,201448.0
1754279100,3561.95,3561.99,3561.24,3561.31,264380.0
1754279160,3561.3,3561.31,3559.53,3559.54,287422.0
1754279220,3559.19,3559.6,3558.57,3559.35,337026.0
1754279280,3559.35,3560.24,3558.57,3558.57,228580.0
1754279340,3558.58,3558.83,3558.05,3558.43,287456.0
1754279400,3558.43,3560.78,3558.17,3560.0,504696.0
1754279460,3560.01,3560.29,3556.48,3556.48,621312.0
1754279520,3556.48,3556.49,3555.5,3555.67,902136.0
1754279580,3555.67,3556.53,3553.17,3554.0,1221580.0
1754279640,3554.01,3556.06,3554.01,3556.06,270998.0
1754279700,3556.06,3557.38,3555.34,3556.27,667330.0
1754279760,3556.27,3556.27,3555.25,3556.19,627822.0
1754279820,3556.19,3556.2,3555.32,3555.93,139116.0
1754279880,3555.89,3556.74,3555.5,3556.01,459800.0
1754279940,3556.01,3556.16,3554.9,3554.99,278834.0
1754280000,3555.0,3557.3,3554.99,3557.01,1123744.0
1754280060,3557.02,3558.45,3557.01,3558.44,571632.0
1754280120,3558.44,3558.77,3557.84,3558.59,441428.0
1754280180,3558.59,3562.39,3558.59,3561.59,1455338.0
1754280240,3561.59,3562.4,3560.73,3560.75,477188.0
1754280300,3560.74,3561.12,3559.46,3559.46,391452.0
1754280360,3559.32,3562.74,3558.56,3562.74,1251964.0
1754280420,3562.73,3564.04,3562.73,3563.46,901316.0
1754280480,3563.93,3564.01,3561.04,3561.04,489738.0
1754280540,3561.04,3561.04,3559.13,3560.75,648430.0
1754280600,3560.75,3562.66,3560.75,3562.52,225134.0
1754280660,3562.51,3563.61,3562.2,3563.5,868070.0
1754280720,3563.5,3563.83,3562.62,3563.47,175458.0
1754280780,3562.83,3562.83,3559.86,3560.94,339656.0
1754280840,3560.94,3561.66,3560.93,3561.02,269150.0
1754280900,3561.03,3561.03,3557.86,3558.86,419558.0
1754280960,3559.18,3559.59,3556.57,3556.58,469730.0
1754281020,3556.57,3556.57,3554.54,3554.64,910934.0
1754281080,3554.65,3554.65,3551.49,3553.61,1657500.0
1754281140,3553.88,3553.97,3551.31,3552.0,533586.0
1754281200,3552.53,3552.53,3551.25,3551.71,627144.0
1754281260,3551.71,3553.72,3551.33,3552.38,500684.0
1754281320,3552.24,3552.58,3550.7,3550.71,1170754.0
1754281380,3550.71,3550.71,3547.83,3550.27,3133922.0
1754281440,3550.26,3553.6,3548.75,3550.38,2684280.0
1754281500,3550.37,3551.07,3550.37,3550.43,1241972.0
1754281560,3550.43,3553.45,3550.42,3552.44,1321284.0
1754281620,3552.44,3554.46,3552.37,3554.01,806032.0
1754281680,3554.01,3559.09,3554.01,3559.08,1074818.0
1754281740,3559.01,3559.01,3556.77,3557.01,453600.0
1754281800,3557.01,3557.01,3552.22,3552.22,1063656.0
1754281860,3552.23,3553.35,3551.06,3551.35,425972.0
1754281920,3551.35,3552.83,3550.31,3552.83,445942.0
1754281980,3552.83,3552.84,3548.89,3551.02,1535288.0
1754282040,3551.02,3553.18,3547.76,3549.92,1798228.0
1754282100,3549.91,3550.2,3549.63,3549.64,429140.0
1754282160,3549.65,3549.65,3548.3,3548.41,811186.0
1754282220,3548.41,3548.41,3545.0,3545.01,2534638.0
1754282280,3545.01,3546.24,3545.01,3546.07,1001200.0
1754282340,3546.06,3546.18,3543.13,3543.42,3464924.0
1754282400,3543.43,3543.84,3536.36,3542.36,7475464.0
1754282460,3542.36,3544.06,3542.06,3542.62,935340.0
1754282520,3542.62,3542.62,3541.28,3541.48,966532.0
1754282580,3541.49,3542.39,3541.0,3542.16,546240.0
1754282640,3542.15,3542.16,3538.4,3538.4,1110268.0
1754282700,3538.27,3539.99,3535.34,3539.99,6000986.0
1754282760,3539.99,3541.69,3539.99,3540.77,3018426.0
1754282820,3540.78,3540.78,3539.18,3540.38,582114.0
1754282880,3540.38,3542.39,3539.51,3540.04,1862448.0
1754282940,3540.03,3540.04,3537.17,3538.71,1832366.0
1754283000,3538.72,3539.83,3538.54,3539.82,490588.0
1754283060,3539.83,3541.36,3539.29,3539.29,3244728.0
1754283120,3539.3,3540.61,3539.0,3539.8,524676.0
1754283180,3539.8,3539.8,3537.0,3537.21,1093318.0
1754283240,3537.22,3537.63,3534.26,3535.49,2635164.0
1754283300,3535.49,3536.21,3534.73,3535.53,737476.0
1754283360,3535.53,3536.6,3535.5,3535.5,431114.0
1754283420,3535.51,3536.83,3535.5,3536.0,521768.0
1754283480,3536.0,3537.34,3535.33,3537.33,421478.0
1754283540,3537.33,3538.21,3537.33,3538.2,399920.0
1754283600,3538.63,3539.77,3538.28,3538.53,861504.0
1754283660,3538.53,3539.76,3537.44,3537.59,600930.0
1754283720,3537.58,3538.25,3536.67,3537.64,392086.0
1754283780,3537.65,3537.99,3536.42,3536.42,330576.0
1754283840,3536.42,3536.43,3534.51,3534.62,911566.0
1754283900,3534.61,3534.9,3534.0,3534.0,1035058.0
1754283960,3534.0,3534.0,3531.52,3531.91,1754712.0
1754284020,3531.7,3533.16,3530.5,3533.15,1527376.0
1754284080,3533.16,3534.24,3531.83,3532.24,738550.0
1754284140,3532.24,3533.86,3532.0,3533.75,771356.0
1754284200,3533.76,3533.76,3530.5,3530.5,493460.0
1754284260,3530.5,3532.96,3530.5,3532.95,535658.0
1754284320,3532.96,3534.11,3532.51,3534.11,390232.0
1754284380,3534.11,3534.9,3533.64,3533.65,471754.0
1754284440,3533.65,3534.65,3533.33,3533.33,478554.0
1754284500,3533.34,3533.34,3529.01,3529.98,1396252.0
1754284560,3529.98,3530.02,3529.56,3530.02,616772.0
1754284620,3530.01,3530.74,3529.04,3529.37,1308194.0
1754284680,3529.45,3530.5,3529.27,3529.27,588960.0
1754284740,3529.2,3529.29,3527.51,3529.29,1251870.0
1754284800,3529.29,3532.39,3529.29,3530.5,652690.0
1754284860,3530.5,3531.78,3529.34,3531.52,542080.0
1754284920,3531.52,3535.96,3530.19,3535.76,1361582.0
1754284980,3535.76,3535.76,3533.18,3533.89,763714.0
1754285040,3533.9,3534.58,3532.33,3533.17,499750.0
1754285100,3533.17,3533.17,3530.33,3531.22,520378.0
1754285160,3531.22,3532.59,3530.8,3530.81,273260.0
1754285220,3530.81,3531.85,3530.74,3530.98,321790.0
1754285280,3530.98,3531.73,3529.38,3530.06,277630.0
1754285340,3530.06,3531.07,3528.13,3528.3,1049748.0
1754285400,3528.29,3531.58,3528.16,3531.57,1336072.0
1754285460,3532.28,3532.59,3529.83,3529.99,447546.0
1754285520,3529.99,3530.64,3529.99,3530.0,259512.0
1754285580,3530.0,3531.43,3529.3,3529.71,564390.0
1754285640,3529.71,3529.71,3528.19,3528.19,732338.0
1754285700,3528.2,3528.2,3524.0,3524.49,3546118.0
1754285760,3524.49,3527.17,3524.21,3524.22,1502202.0
1754285820,3524.21,3529.1,3523.81,3529.1,1774782.0
1754285880,3529.1,3532.43,3528.39,3532.31,1254786.0
1754285940,3532.31,3532.59,3529.17,3529.5,725824.0
1754286000,3529.49,3530.2,3525.62,3527.04,978622.0
1754286060,3526.42,3526.42,3524.04,3524.94,1183294.0
1754286120,3524.95,3525.32,3524.0,3524.01,776482.0
1754286180,3523.59,3525.35,3522.17,3525.35,1676070.0
1754286240,3525.35,3526.68,3524.39,3525.92,785420.0
1754286300,3525.54,3526.39,3524.73,3524.96,366312.0
1754286360,3524.96,3525.0,3522.88,3523.59,449036.0
1754286420,3523.59,3524.29,3522.86,3524.29,790236.0
1754286480,3524.81,3528.2,3523.91,3527.65,1072764.0
1754286540,3527.65,3528.45,3526.49,3526.49,553516.0
1754286600,3526.49,3529.0,3526.41,3529.0,464314.0
1754286660,3528.99,3530.74,3528.99,3530.46,947736.0
1754286720,3530.47,3533.98,3530.46,3532.7,2372508.0
1754286780,3532.66,3532.66,3530.84,3530.84,861038.0
1754286840,3530.84,3530.84,3529.8,3530.41,535478.0
1754286900,3530.4,3532.93,3529.75,3532.93,674214.0
1754286960,3532.93,3535.56,3532.93,3534.16,1688746.0
1754287020,3533.99,3533.99,3533.06,3533.07,406310.0
1754287080,3533.07,3533.07,3531.68,3531.69,354580.0
1754287140,3531.69,3533.13,3531.68,3531.81,348614.0
1754287200,3531.81,3532.75,3530.93,3532.74,660330.0
1754287260,3532.75,3535.51,3532.75,3535.0,856758.0
1754287320,3535.0,3535.08,3532.62,3532.62,491992.0
1754287380,3532.52,3532.52,3529.0,3529.67,1522728.0
1754287440,3529.51,3531.57,3529.0,3529.61,502108.0
1754287500,3529.61,3532.9,3529.35,3532.19,743904.0
1754287560,3532.19,3533.71,3532.18,3533.2,551296.0
1754287620,3533.2,3537.29,3533.13,3537.29,1274224.0
1754287680,3537.29,3537.42,3536.32,3536.97,1803062.0
1754287740,3536.97,3538.25,3536.31,3537.68,973208.0
1754287800,3537.68,3537.99,3536.0,3536.45,1596836.0
1754287860,3536.46,3537.9,3536.07,3537.41,909370.0
1754287920,3537.41,3537.41,3531.99,3531.99,608888.0
1754287980,3531.99,3533.3,3530.14,3531.12,1353508.0
1754288040,3530.61,3530.61,3529.58,3529.77,620708.0
1754288100,3529.77,3529.78,3526.15,3526.83,1267756.0
1754288160,3526.8,3526.8,3523.13,3523.74,3481496.0
1754288220,3523.75,3526.43,3523.74,3525.32,830382.0
1754288280,3525.32,3529.43,3525.02,3528.22,752734.0
1754288340,3528.27,3529.86,3527.4,3529.26,472196.0
1754288400,3529.85,3534.61,3529.0,3532.88,899432.0
1754288460,3532.88,3533.85,3531.63,3531.83,801464.0
1754288520,3531.83,3532.47,3528.12,3528.13,441294.0
1754288580,3528.12,3528.73,3525.32,3525.62,571610.0
1754288640,3525.63,3527.43,3525.12,3525.12,1221164.0
1754288700,3525.13,3525.96,3523.29,3524.01,659204.0
1754288760,3523.5,3526.72,3523.06,3526.71,946672.0
1754288820,3526.71,3527.1,3524.5,3527.1,459350.0
1754288880,3527.1,3529.89,3527.1,3529.8,527256.0
1754288940,3529.79,3529.8,3528.36,3529.21,358998.0
1754289000,3529.21,3529.21,3525.18,3526.27,464828.0
1754289060,3526.27,3528.62,3526.27,3526.59,516740.0
1754289120,3526.59,3526.59,3523.73,3526.31,826854.0
1754289180,3526.25,3526.25,3523.51,3524.3,632726.0
1754289240,3524.51,3524.88,3523.14,3523.72,604594.0
1754289300,3523.73,3525.0,3523.27,3524.41,1748050.0
1754289360,3524.4,3525.0,3523.77,3524.16,1506114.0
1754289420,3524.16,3525.0,3523.51,3524.14,1879860.0
1754289480,3524.14,3524.14,3519.17,3522.03,3519242.0
1754289540,3522.03,3525.0,3521.25,3524.99,934908.0
1754289600,3525.79,3529.17,3524.42,3529.17,1143682.0
1754289660,3529.16,3529.96,3526.97,3529.96,748232.0
1754289720,3529.96,3534.77,3529.96,3534.77,2223544.0
1754289780,3534.88,3534.88,3530.89,3532.05,762110.0
1754289840,3532.06,3533.3,3531.75,3532.12,344460.0
1754289900,3532.11,3533.61,3530.71,3532.05,559980.0
1754289960,3532.05,3532.05,3528.27,3529.05,484506.0
1754290020,3529.06,3530.74,3527.37,3527.37,358718.0
1754290080,3527.37,3529.81,3527.35,3528.66,355234.0
1754290140,3529.08,3532.77,3529.08,3530.9,554142.0
1754290200,3530.9,3534.88,3530.35,3534.35,899894.0
1754290260,3534.36,3535.98,3534.24,3535.98,1691588.0
1754290320,3535.98,3539.8,3535.51,3538.79,4592184.0
1754290380,3538.88,3540.3,3538.5,3538.5,1333282.0
1754290440,3538.51,3539.07,3535.24,3535.24,931910.0
1754290500,3535.24,3536.64,3535.04,3535.25,454926.0
1754290560,3535.01,3537.45,3535.01,3536.08,451794.0
1754290620,3536.08,3538.26,3536.08,3538.06,568488.0
1754290680,3538.07,3538.5,3535.35,3536.0,981506.0
1754290740,3536.04,3538.8,3536.04,3537.27,1547236.0
1754290800,3537.27,3537.64,3535.69,3537.52,655812.0
1754290860,3537.53,3540.0,3537.52,3539.98,655878.0
1754290920,3539.98,3542.85,3539.98,3541.68,1391512.0
1754290980,3541.68,3542.35,3538.02,3538.35,1606544.0
1754291040,3538.79,3539.63,3537.58,3539.62,533724.0
1754291100,3539.62,3539.73,3537.61,3538.46,563898.0
1754291160,3538.45,3539.0,3537.3,3538.98,589806.0
1754291220,3538.53,3538.99,3536.8,3538.02,574748.0
1754291280,3538.03,3541.19,3538.02,3539.13,455964.0
1754291340,3539.27,3540.36,3539.0,3540.32,497530.0
1754291400,3540.31,3542.5,3540.31,3542.5,589632.0
1754291460,3542.5,3545.13,3542.0,3544.91,1716290.0
1754291520,3544.92,3544.92,3540.82,3542.99,876390.0
1754291580,3543.42,3543.42,3541.75,3542.96,650956.0
1754291640,3542.96,3543.59,3542.58,3542.81,569966.0
1754291700,3542.82,3545.14,3542.77,3544.56,1018030.0
1754291760,3544.56,3544.89,3543.56,3544.34,664352.0
1754291820,3544.34,3544.34,3541.56,3543.16,839058.0
1754291880,3542.72,3543.16,3540.19,3540.2,483770.0
1754291940,3540.2,3541.27,3538.48,3539.38,819292.0
1754292000,3539.37,3540.89,3538.17,3538.17,542808.0
1754292060,3538.17,3540.37,3538.06,3539.27,576866.0
1754292120,3539.27,3539.36,3536.95,3536.95,386514.0
1754292180,3536.93,3536.93,3534.66,3535.44,849478.0
1754292240,3535.44,3537.5,3535.08,3537.28,312042.0
1754292300,3537.31,3538.84,3536.43,3536.79,264654.0
1754292360,3536.79,3537.5,3536.0,3536.54,324026.0
1754292420,3536.54,3537.97,3536.0,3537.95,409030.0
1754292480,3537.94,3538.53,3536.7,3538.53,402036.0
1754292540,3538.52,3539.0,3537.36,3537.5,426486.0
1754292600,3537.51,3537.96,3535.63,3536.51,500862.0
1754292660,3536.57,3536.76,3535.28,3535.28,230854.0
1754292720,3535.28,3538.99,3534.93,3538.99,421022.0
1754292780,3538.8,3542.44,3538.8,3540.76,886988.0
1754292840,3540.77,3544.71,3540.58,3544.71,567786.0
1754292900,3544.71,3545.82,3543.76,3545.82,1639366.0
1754292960,3545.82,3550.5,3545.82,3550.49,4638770.0
1754293020,3550.0,3550.97,3549.03,3550.01,1288670.0
1754293080,3550.01,3550.01,3547.41,3548.42,760714.0
1754293140,3548.17,3548.77,3546.84,3548.63,872502.0
1754293200,3548.63,3548.88,3547.56,3548.12,1418464.0
1754293260,3548.12,3548.22,3543.91,3543.91,1628484.0
1754293320,3544.03,3546.4,3544.03,3546.4,778676.0
1754293380,3546.4,3547.17,3546.04,3546.43,360900.0
1754293440,3546.44,3546.98,3545.55,3546.7,491974.0
1754293500,3546.7,3547.39,3545.2,3546.81,1113470.0
1754293560,3546.81,3549.45,3546.32,3549.44,2337640.0
1754293620,3549.45,3550.29,3549.17,3550.28,1497664.0
1754293680,3550.29,3550.38,3549.45,3549.92,805682.0
1754293740,3549.92,3552.64,3549.73,3552.49,1546422.0
1754293800,3552.5,3552.5,3551.61,3551.83,761962.0
1754293860,3551.82,3551.83,3546.75,3546.75,862580.0
1754293920,3546.75,3549.7,3546.67,3548.7,991346.0
1754293980,3548.7,3551.0,3548.51,3550.58,1297926.0
1754294040,3550.49,3550.49,3548.46,3548.58,1629966.0
1754294100,3548.58,3551.1,3548.57,3551.01,707964.0
1754294160,3550.79,3552.0,3550.0,3551.52,1054164.0
1754294220,3551.51,3551.52,3549.0,3549.83,1046848.0
1754294280,3549.83,3550.19,3549.1,3550.01,822012.0
1754294340,3550.01,3550.9,3549.83,3550.47,611924.0
1754294400,3550.66,3552.06,3549.26,3549.26,1053094.0
1754294460,3549.26,3550.76,3548.62,3550.75,848704.0
1754294520,3550.76,3557.49,3550.75,3557.49,2921750.0
1754294580,3557.23,3558.04,3555.6,3557.63,3392870.0
1754294640,3557.63,3558.41,3555.28,3555.64,2526974.0
1754294700,3555.28,3556.28,3552.7,3552.7,1078358.0
1754294760,3552.71,3553.53,3550.67,3552.43,973452.0
1754294820,3552.44,3555.0,3551.91,3554.99,451010.0
1754294880,3554.99,3560.0,3554.86,3559.75,4372966.0
1754294940,3559.22,3559.22,3556.95,3558.85,926450.0
1754295000,3558.85,3558.86,3555.96,3555.97,1476284.0
1754295060,3555.56,3557.61,3554.27,3554.99,670366.0
1754295120,3554.99,3558.36,3554.99,3558.2,927324.0
1754295180,3558.2,3558.2,3556.05,3556.65,580130.0
1754295240,3556.64,3558.82,3553.16,3554.08,3325632.0
1754295300,3554.64,3558.0,3554.55,3557.99,893262.0
1754295360,3557.99,3559.78,3557.99,3558.9,691314.0
1754295420,3558.91,3558.91,3556.28,3557.97,534182.0
1754295480,3557.71,3559.68,3557.42,3559.23,511482.0
1754295540,3559.31,3559.46,3556.88,3558.87,676416.0
1754295600,3558.81,3562.83,3558.8,3562.79,2922256.0
1754295660,3562.8,3562.99,3560.35,3561.61,2168344.0
1754295720,3561.61,3561.61,3557.7,3558.09,1371024.0
1754295780,3558.01,3559.56,3556.66,3558.47,988206.0
1754295840,3558.48,3559.56,3555.0,3555.0,1329174.0
1754295900,3555.3,3555.86,3549.67,3549.67,2532772.0
1754295960,3549.66,3553.6,3548.84,3552.4,2526770.0
1754296020,3552.22,3552.6,3550.33,3551.23,1067796.0
1754296080,3551.24,3551.24,3549.38,3549.67,780690.0
1754296140,3549.67,3550.82,3549.38,3549.39,652426.0
1754296200,3549.38,3551.14,3543.74,3544.49,3148774.0
1754296260,3544.5,3545.49,3540.01,3540.39,4508330.0
1754296320,3540.39,3543.33,3540.39,3542.39,2318916.0
1754296380,3542.39,3545.8,3542.22,3543.74,1072990.0
1754296440,3543.75,3544.31,3542.38,3542.68,670250.0
1754296500,3542.68,3544.77,3541.96,3543.56,665954.0
1754296560,3543.16,3544.13,3542.08,3543.6,1049336.0
1754296620,3543.6,3548.54,3543.6,3547.55,1113768.0
1754296680,3547.55,3549.9,3547.55,3548.01,859064.0
1754296740,3548.0,3551.58,3547.36,3550.91,758236.0
1754296800,3550.91,3554.8,3550.38,3554.39,1791756.0
1754296860,3554.38,3555.46,3551.72,3555.36,810830.0
1754296920,3555.36,3555.77,3551.2,3551.2,594898.0
1754296980,3550.63,3551.6,3548.77,3548.77,1002154.0
1754297040,3548.77,3549.62,3546.99,3549.61,1528896.0
1754297100,3549.94,3550.88,3547.42,3547.98,1016134.0
1754297160,3547.81,3551.76,3547.31,3551.75,602144.0
1754297220,3551.76,3554.53,3551.75,3553.51,772312.0
1754297280,3553.51,3553.95,3552.0,3553.94,419056.0
1754297340,3553.94,3553.94,3550.36,3550.68,528824.0
1754297400,3550.68,3552.41,3549.0,3549.01,585744.0
1754297460,3549.01,3549.61,3547.27,3549.61,1237652.0
1754297520,3549.33,3552.49,3549.33,3552.12,536064.0
1754297580,3552.0,3553.64,3551.32,3551.4,596498.0
1754297640,3551.4,3552.05,3550.3,3551.47,235056.0
1754297700,3551.47,3552.34,3548.26,3548.7,691624.0
1754297760,3548.9,3549.99,3548.0,3548.0,836294.0
1754297820,3548.01,3550.32,3547.77,3549.32,864208.0
1754297880,3549.28,3549.28,3547.12,3547.99,794394.0
1754297940,3548.0,3549.58,3547.61,3549.15,568560.0
1754298000,3549.16,3552.12,3549.15,3552.12,607032.0
1754298060,3551.46,3552.19,3550.48,3550.56,614768.0
1754298120,3549.49,3554.0,3549.47,3553.99,884168.0
1754298180,3554.0,3557.32,3553.21,3555.7,1415298.0
1754298240,3555.7,3556.63,3554.7,3556.47,846830.0
1754298300,3556.47,3557.28,3555.45,3556.47,544954.0
1754298360,3556.47,3556.91,3553.77,3553.92,1579942.0
1754298420,3554.25,3556.0,3553.35,3556.0,692808.0
1754298480,3555.99,3556.0,3554.13,3554.42,411710.0
1754298540,3554.41,3554.42,3550.86,3552.8,708526.0
1754298600,3553.02,3556.99,3553.02,3556.98,338278.0
1754298660,3556.62,3557.15,3554.42,3555.01,380398.0
1754298720,3555.0,3555.01,3553.13,3553.14,249406.0
1754298780,3553.42,3555.26,3552.72,3555.26,234854.0
1754298840,3555.36,3556.0,3554.43,3555.34,415408.0
1754298900,3555.34,3555.34,3552.11,3552.11,860484.0
1754298960,3552.11,3553.0,3550.62,3550.62,753438.0
1754299020,3550.63,3550.63,3548.07,3549.33,846118.0
1754299080,3549.34,3554.66,3549.34,3554.66,655914.0
1754299140,3554.66,3554.79,3553.76,3554.54,335004.0
1754299200,3554.54,3558.93,3554.54,3558.52,710350.0
1754299260,3558.51,3559.51,3558.51,3558.83,783248.0
1754299320,3558.84,3559.64,3557.3,3557.3,620160.0
1754299380,3557.3,3561.89,3556.69,3561.64,1929728.0
1754299440,3561.63,3562.3,3560.86,3562.01,859790.0
1754299500,3562.01,3562.2,3559.22,3559.33,1018374.0
1754299560,3559.32,3559.42,3557.71,3557.73,538540.0
1754299620,3557.73,3559.96,3557.46,3559.95,247812.0
1754299680,3559.96,3560.2,3557.13,3557.13,616276.0
1754299740,3557.13,3557.14,3555.13,3556.18,411922.0
1754299800,3556.18,3559.15,3556.18,3559.08,446430.0
1754299860,3559.07,3560.0,3558.52,3558.74,1308106.0
1754299920,3558.74,3558.74,3554.59,3555.64,1262078.0
1754299980,3555.64,3558.58,3553.46,3557.15,1324888.0
1754300040,3556.8,3556.8,3554.7,3555.51,442014.0
1754300100,3555.52,3555.76,3553.6,3553.86,828728.0
1754300160,3553.86,3556.59,3553.71,3554.29,726080.0
1754300220,3554.29,3554.32,3552.79,3553.3,418904.0
1754300280,3553.29,3554.0,3553.0,3553.41,253812.0
1754300340,3553.16,3556.27,3553.16,3556.27,219804.0
1754300400,3556.26,3556.61,3554.65,3556.34,340732.0
1754300460,3556.34,3558.0,3556.2,3557.25,454564.0
1754300520,3557.01,3557.01,3552.79,3552.92,387500.0
1754300580,3552.93,3553.92,3552.15,3552.65,355252.0
1754300640,3552.66,3554.81,3552.0,3552.01,1846130.0
1754300700,3552.0,3553.42,3551.6,3552.86,862262.0
1754300760,3552.86,3552.87,3548.51,3548.73,1565724.0
1754300820,3548.73,3550.64,3547.03,3547.04,976606.0
1754300880,3547.03,3550.13,3546.6,3550.12,978246.0
1754300940,3550.12,3550.85,3548.9,3550.62,646740.0
1754301000,3550.61,3551.61,3549.47,3550.32,274728.0
1754301060,3550.31,3550.32,3548.31,3549.46,1285704.0
1754301120,3548.49,3549.27,3547.04,3549.08,509828.0
1754301180,3549.08,3549.19,3546.66,3546.66,604238.0
1754301240,3546.67,3547.26,3546.0,3546.35,1130748.0
1754301300,3546.35,3547.5,3545.96,3546.01,619828.0
1754301360,3546.01,3546.32,3545.14,3546.13,781040.0
1754301420,3546.01,3546.32,3544.01,3545.01,1136716.0
1754301480,3545.01,3546.28,3544.48,3544.48,445450.0
1754301540,3544.48,3546.0,3543.45,3545.62,1714978.0
1754301600,3545.62,3547.39,3545.44,3545.45,1016526.0
1754301660,3545.45,3545.45,3543.45,3543.95,954156.0
1754301720,3543.96,3545.81,3543.67,3543.68,834984.0
1754301780,3543.68,3545.66,3543.45,3545.41,514554.0
1754301840,3545.4,3549.75,3544.61,3549.34,862304.0
1754301900,3549.34,3550.5,3548.01,3549.18,1122114.0
1754301960,3549.18,3550.0,3548.03,3548.98,594592.0
1754302020,3548.99,3550.0,3547.41,3550.0,405506.0
1754302080,3550.0,3552.69,3549.99,3551.01,600414.0
1754302140,3551.01,3551.94,3550.16,3550.32,451958.0
1754302200,3550.31,3551.26,3548.56,3551.26,346938.0
1754302260,3551.26,3554.86,3551.26,3554.58,765740.0
1754302320,3554.59,3555.93,3554.0,3554.0,649014.0
1754302380,3554.01,3554.01,3553.5,3553.76,282394.0
1754302440,3553.01,3558.9,3553.01,3558.8,1255166.0
1754302500,3558.82,3559.41,3556.31,3556.57,1381696.0
1754302560,3556.3,3556.47,3553.93,3555.73,506784.0
1754302620,3555.73,3556.39,3555.35,3555.96,330658.0
1754302680,3555.49,3557.3,3555.48,3556.89,399492.0
1754302740,3556.88,3556.89,3553.13,3553.91,414632.0
1754302800,3553.91,3558.53,3553.75,3558.47,809720.0
1754302860,3558.48,3562.28,3558.47,3561.79,1216572.0
1754302920,3561.78,3561.78,3558.92,3560.66,1249430.0
1754302980,3560.65,3561.0,3559.3,3560.3,521054.0
1754303040,3560.29,3570.0,3560.29,3570.0,6144352.0
1754303100,3569.99,3573.63,3565.07,3565.53,8109916.0
1754303160,3565.7,3567.64,3562.24,3563.25,1363498.0
1754303220,3563.25,3564.11,3560.3,3564.11,1602922.0
1754303280,3564.1,3564.37,3561.01,3561.83,1422144.0
1754303340,3561.83,3562.74,3561.31,3562.52,547236.0
1754303400,3562.52,3565.84,3562.52,3564.99,1119504.0
1754303460,3564.98,3565.81,3560.74,3560.74,606616.0
1754303520,3560.64,3563.35,3559.64,3563.03,906402.0
1754303580,3563.02,3564.37,3562.46,3562.61,450360.0
1754303640,3562.05,3563.99,3562.04,3563.84,525820.0
1754303700,3563.83,3565.84,3563.0,3565.84,470370.0
1754303760,3565.84,3567.89,3561.06,3561.7,867916.0
1754303820,3561.28,3562.33,3558.79,3558.97,1203924.0
1754303880,3558.97,3559.63,3557.26,3557.26,1323500.0
1754303940,3557.26,3560.14,3556.55,3559.77,887026.0
1754304000,3559.87,3559.93,3557.77,3558.81,564076.0
1754304060,3558.81,3559.14,3556.57,3556.74,1154026.0
1754304120,3556.68,3557.3,3555.57,3556.09,763752.0
1754304180,3556.09,3556.72,3555.21,3556.0,1130788.0
1754304240,3556.01,3556.2,3555.32,3555.32,539558.0
1754304300,3555.32,3556.94,3555.32,3556.09,435442.0
1754304360,3556.09,3559.12,3556.0,3558.86,346306.0
1754304420,3558.87,3559.49,3557.59,3558.56,228740.0
1754304480,3558.56,3558.63,3556.1,3556.78,459360.0
1754304540,3556.67,3559.5,3556.39,3557.82,496744.0
1754304600,3558.77,3560.83,3558.77,3560.82,413968.0
1754304660,3561.01,3561.9,3558.64,3559.05,274272.0
1754304720,3559.05,3560.3,3558.23,3560.0,176518.0
1754304780,3560.0,3560.0,3558.5,3558.62,242670.0
1754304840,3558.62,3558.62,3555.02,3555.7,575778.0
1754304900,3555.69,3555.7,3554.78,3555.26,641604.0
1754304960,3555.27,3555.27,3552.6,3552.74,481552.0
1754305020,3552.74,3554.92,3552.74,3554.01,604154.0
1754305080,3554.07,3555.53,3552.41,3555.52,656856.0
1754305140,3555.36,3555.36,3553.41,3553.41,455724.0
1754305200,3553.42,3553.42,3551.11,3551.69,1183298.0
1754305260,3551.69,3552.03,3551.0,3551.14,483584.0
1754305320,3551.14,3553.3,3551.14,3553.16,255872.0
1754305380,3553.15,3555.69,3553.15,3555.68,564330.0
1754305440,3555.69,3558.78,3555.64,3558.78,597584.0
1754305500,3558.78,3559.61,3557.24,3558.6,820556.0
1754305560,3558.6,3558.76,3557.41,3558.75,342526.0
1754305620,3558.75,3559.3,3557.0,3557.67,608964.0
1754305680,3557.66,3560.38,3557.66,3560.37,493578.0
1754305740,3560.71,3565.01,3560.37,3563.63,5836.33
1754305800,3563.62,3563.62,3560.72,3560.87,1366.618
1754305860,3560.88,3561.67,3559.26,3559.64,1274.746
1754305920,3559.65,3561.62,3559.64,3560.29,783.834
1754305980,3560.29,3561.62,3557.75,3557.75,1117.921
1754306040,3557.75,3557.9,3557.34,3557.34,688.596
1754306100,3557.34,3557.72,3555.31,3555.32,1972.22
1754306160,3555.31,3556.0,3553.77,3555.99,1854.901
1754306220,3556.0,3557.29,3552.98,3552.98,3835.75
1754306280,3552.99,3553.0,3551.2,3551.2,3705.232
1754306340,3551.2,3552.49,3550.85,3551.0,1699.468
1754306400,3551.0,3551.12,3548.6,3548.96,4590.159
1754306460,3548.96,3553.83,3548.49,3553.65,2443.175
1754306520,3553.66,3554.55,3550.15,3550.56,1242.782
1754306580,3550.55,3551.86,3549.79,3549.79,785.202
1754306640,3549.79,3553.53,3549.24,3553.3,1045.718
1754306700,3553.29,3554.32,3551.52,3552.0,741.633
1754306760,3552.0,3553.76,3551.0,3553.76,1115.46
1754306820,3553.75,3553.77,3551.84,3553.1,483.787
1754306880,3553.1,3553.1,3551.57,3552.29,475.836
1754306940,3552.29,3554.51,3552.29,3554.19,839.664
1754307000,3554.17,3554.17,3552.68,3552.95,640.262
1754307060,3552.96,3553.92,3552.52,3553.56,959.339
1754307120,3553.55,3555.34,3550.62,3550.62,1336.44
1754307180,3550.62,3553.38,3549.59,3553.05,1043.433
1754307240,3553.06,3553.85,3551.2,3551.21,999.13
1754307300,3551.2,3554.0,3550.29,3552.12,594.664
1754307360,3552.12,3554.43,3552.11,3553.0,889.329
1754307420,3553.01,3553.18,3551.37,3551.67,384.553
1754307480,3551.67,3551.67,3549.0,3549.3,1376.916
1754307540,3549.3,3553.0,3549.3,3552.46,1080.01
1754307600,3552.46,3553.5,3551.39,3553.37,557.967
1754307660,3553.38,3556.98,3553.07,3556.98,1304.53
1754307720,3556.98,3559.48,3556.74,3559.01,1889.582
1754307780,3559.01,3559.63,3557.56,3557.93,1003312.0
1754307840,3557.94,3558.88,3556.65,3556.65,364832.0
1754307900,3556.67,3556.67,3553.81,3555.55,652330.0
1754307960,3555.54,3557.09,3555.22,3556.01,217134.0
1754308020,3556.01,3556.17,3553.81,3555.9,245824.0
1754308080,3555.9,3557.7,3555.8,3557.43,212674.0
1754308140,3557.41,3557.62,3556.09,3557.6,454810.0
1754308200,3557.75,3559.3,3557.64,3558.04,496286.0
1754308260,3557.68,3558.96,3557.07,3557.37,250992.0
1754308320,3557.57,3558.0,3557.26,3557.62,265888.0
1754308380,3557.96,3557.96,3553.85,3554.88,768704.0
1754308440,3554.88,3555.22,3553.81,3554.01,168546.0
1754308500,3554.0,3555.46,3553.53,3554.22,294488.0
1754308560,3554.23,3556.48,3554.13,3555.96,722892.0
1754308620,3555.96,3557.7,3554.31,3555.61,922266.0
1754308680,3555.61,3556.13,3553.81,3553.82,843660.0
1754308740,3553.82,3555.0,3553.81,3554.15,846012.0
1754308800,3554.01,3556.83,3554.01,3555.58,845386.0
1754308860,3555.71,3556.08,3551.49,3551.49,728004.0
1754308920,3550.76,3553.46,3550.76,3551.01,1219320.0
1754308980,3551.0,3552.79,3549.51,3549.51,1443232.0
1754309040,3549.52,3551.13,3549.51,3550.67,615924.0
1754309100,3550.68,3552.0,3549.16,3550.31,881700.0
1754309160,3550.32,3556.57,3549.77,3554.9,1472914.0
1754309220,3554.9,3555.56,3553.61,3555.2,277800.0
1754309280,3555.2,3555.95,3553.4,3553.4,420572.0
1754309340,3553.4,3554.79,3552.56,3553.77,180934.0
1754309400,3553.77,3556.58,3553.77,3556.05,675330.0
1754309460,3556.06,3557.8,3555.53,3555.97,880268.0
1754309520,3555.97,3558.41,3555.97,3557.57,388600.0
1754309580,3557.56,3558.37,3556.08,3557.69,584704.0
1754309640,3557.69,3557.88,3557.12,3557.65,243148.0
1754309700,3557.66,3559.67,3557.64,3558.6,535482.0
1754309760,3558.59,3559.13,3554.71,3558.31,752536.0
1754309820,3558.63,3560.79,3558.01,3559.67,974276.0
1754309880,3559.68,3559.68,3557.4,3559.31,605148.0
1754309940,3559.22,3560.5,3559.01,3559.99,530722.0
1754310000,3559.99,3560.5,3559.0,3559.86,457378.0
1754310060,3559.87,3560.31,3557.97,3560.31,421384.0
1754310120,3560.3,3562.16,3560.3,3561.38,887208.0
1754310180,3561.38,3561.38,3558.72,3558.84,466934.0
1754310240,3558.84,3558.84,3557.1,3557.1,341816.0
1754310300,3557.11,3557.4,3553.0,3553.31,559352.0
1754310360,3553.32,3554.38,3553.1,3554.24,446240.0
1754310420,3554.23,3554.65,3552.0,3552.0,294912.0
1754310480,3551.63,3553.89,3550.83,3552.69,1080094.0
1754310540,3552.69,3555.68,3552.68,3555.68,447622.0
1754310600,3555.79,3555.81,3554.09,3554.39,259662.0
1754310660,3554.39,3554.69,3551.81,3553.18,621462.0
1754310720,3553.33,3553.45,3551.08,3552.45,365250.0
1754310780,3552.08,3556.91,3551.34,3556.8,503376.0
1754310840,3556.79,3556.79,3554.67,3554.79,240382.0
1754310900,3554.79,3556.92,3554.61,3554.61,298646.0
1754310960,3554.61,3556.36,3553.52,3556.35,176866.0
1754311020,3556.36,3557.75,3554.75,3557.75,447580.0
1754311080,3557.75,3558.49,3556.85,3557.93,323986.0
1754311140,3557.92,3558.31,3557.0,3557.39,778352.0
1754311200,3557.04,3559.36,3555.43,3559.1,815020.0
1754311260,3559.09,3563.37,3559.09,3563.37,1573086.0
1754311320,3563.37,3563.45,3561.12,3561.89,1442432.0
1754311380,3561.89,3561.9,3560.04,3560.56,565662.0
1754311440,3560.56,3561.15,3560.15,3560.16,249310.0
1754311500,3560.15,3560.93,3558.47,3560.93,335596.0
1754311560,3560.94,3563.2,3560.93,3563.19,654478.0
1754311620,3563.19,3565.0,3562.65,3565.0,1733366.0
1754311680,3564.99,3565.0,3562.22,3564.99,1090572.0
1754311740,3564.99,3564.99,3562.39,3563.28,714606.0
1754311800,3563.27,3564.18,3562.77,3563.42,495458.0
1754311860,3563.59,3566.74,3563.51,3566.74,952658.0
1754311920,3566.45,3569.37,3565.79,3567.36,3305622.0
1754311980,3567.36,3567.78,3565.2,3565.98,737176.0
1754312040,3566.09,3566.83,3565.0,3565.27,323730.0
1754312100,3565.27,3565.76,3563.31,3564.76,769434.0
1754312160,3564.75,3568.5,3564.6,3568.21,669750.0
1754312220,3568.29,3571.74,3568.29,3571.08,2065890.0
1754312280,3571.08,3571.54,3570.11,3571.53,1710986.0
1754312340,3571.53,3571.53,3568.13,3568.64,1670662.0
1754312400,3568.68,3579.0,3568.67,3576.93,7410526.0
1754312460,3576.93,3577.55,3573.72,3575.43,4993150.0
1754312520,3575.02,3575.08,3572.0,3574.01,1932748.0
1754312580,3574.0,3574.1,3567.11,3567.21,2195266.0
1754312640,3567.3,3570.63,3567.3,3570.63,749728.0
1754312700,3570.35,3570.35,3566.37,3566.38,1524234.0
1754312760,3566.37,3566.73,3564.34,3566.73,1234008.0
1754312820,3566.72,3567.44,3565.18,3567.2,836672.0
1754312880,3567.2,3568.84,3566.9,3568.52,849452.0
1754312940,3568.52,3568.52,3564.23,3564.97,1079696.0
1754313000,3565.04,3567.0,3563.86,3565.88,1646986.0
1754313060,3565.87,3566.28,3564.21,3565.38,1119390.0
1754313120,3565.39,3568.4,3564.98,3568.4,717278.0
1754313180,3568.4,3568.4,3564.31,3567.14,1030852.0
1754313240,3567.14,3567.42,3564.97,3566.46,519006.0
1754313300,3566.41,3568.59,3565.43,3567.61,501344.0
1754313360,3567.85,3570.54,3567.8,3570.33,1305396.0
1754313420,3570.33,3571.78,3566.74,3568.58,667032.0
1754313480,3568.58,3568.71,3564.14,3564.3,893370.0
1754313540,3564.3,3566.47,3564.0,3564.0,586616.0
1754313600,3564.01,3564.24,3561.07,3561.08,1439888.0
1754313660,3561.08,3561.24,3558.74,3561.05,2636134.0
1754313720,3561.05,3563.97,3560.74,3562.34,1438526.0
1754313780,3562.33,3565.0,3561.15,3564.99,580642.0
1754313840,3565.2,3566.39,3563.15,3563.33,312468.0
1754313900,3563.33,3563.62,3561.18,3562.0,1237026.0
1754313960,3561.92,3563.0,3561.91,3562.56,394048.0
1754314020,3562.41,3562.67,3561.56,3561.57,499792.0
1754314080,3561.58,3562.75,3559.71,3561.65,1598612.0
1754314140,3561.98,3565.28,3561.98,3564.01,654394.0
1754314200,3564.2,3568.0,3562.95,3567.99,1472756.0
1754314260,3567.99,3570.94,3567.99,3570.01,1959510.0
1754314320,3570.01,3570.01,3567.52,3568.01,1752410.0
1754314380,3568.01,3568.01,3560.36,3561.04,2840774.0
1754314440,3560.83,3564.41,3559.47,3564.36,2854510.0
1754314500,3564.36,3592.9,3563.83,3589.13,22673974.0
1754314560,3589.18,3589.72,3582.69,3583.3,8249992.0
1754314620,3583.04,3587.56,3577.35,3585.58,7406756.0
1754314680,3586.16,3594.55,3586.16,3594.55,7444408.0
1754314740,3594.6,3594.69,3585.86,3586.44,6312666.0
1754314800,3587.01,3595.91,3586.95,3595.9,4914422.0
1754314860,3595.99,3596.55,3590.47,3593.6,5325468.0
1754314920,3593.34,3597.84,3590.12,3597.02,3902388.0
1754314980,3596.73,3598.98,3592.12,3592.28,7303726.0
1754315040,3592.27,3607.23,3592.27,3604.68,11075108.0
1754315100,3604.88,3609.65,3603.26,3604.38,15824150.0
1754315160,3604.23,3607.51,3598.22,3607.5,7801560.0
1754315220,3607.88,3613.64,3607.54,3613.07,7308070.0
1754315280,3612.98,3613.49,3608.04,3609.43,5939950.0
1754315340,3609.83,3610.22,3601.32,3601.32,3430992.0
1754315400,3601.1,3604.19,3600.82,3601.45,4340448.0
1754315460,3601.44,3603.17,3597.58,3598.05,4431502.0
1754315520,3597.73,3599.16,3591.75,3592.54,7367926.0
1754315580,3593.9,3595.73,3592.52,3594.0,2525478.0
1754315640,3594.0,3599.5,3594.0,3598.42,2471672.0
1754315700,3598.15,3603.19,3597.99,3602.85,2715770.0
1754315760,3602.83,3610.6,3602.51,3608.55,4757824.0
1754315820,3608.93,3612.99,3608.3,3612.99,3200634.0
1754315880,3612.99,3614.0,3609.55,3613.88,4304536.0
1754315940,3613.87,3619.62,3613.77,3619.36,11250958.0
1754316000,3619.37,3623.32,3616.4,3619.44,9104838.0
1754316060,3620.8,3623.64,3620.17,3622.72,6779800.0
1754316120,3623.06,3634.76,3622.72,3634.7,13624678.0
1754316180,3634.26,3644.43,3632.43,3643.29,19555406.0
1754316240,3643.29,3647.39,3638.34,3638.45,18379736.0
1754316300,3638.44,3645.72,3636.0,3642.44,9802602.0
1754316360,3642.92,3648.0,3638.85,3647.99,6942484.0
1754316420,3647.97,3648.88,3644.15,3645.46,7920978.0
1754316480,3645.44,3647.63,3642.01,3643.33,4750350.0
1754316540,3643.26,3644.81,3637.62,3643.43,5673192.0
1754316600,3643.43,3650.9,3639.37,3650.9,7947268.0
1754316660,3650.05,3650.35,3647.09,3648.48,8564466.0
1754316720,3648.47,3649.1,3645.0,3647.09,4368682.0
1754316780,3647.09,3654.68,3646.99,3649.02,7317338.0
1754316840,3648.73,3650.15,3646.5,3648.49,4524448.0
1754316900,3647.94,3657.84,3647.59,3656.94,6303512.0
1754316960,3657.18,3659.61,3655.97,3659.6,7299814.0
1754317020,3659.32,3659.42,3656.57,3658.9,4049710.0
1754317080,3658.9,3660.63,3656.0,3656.14,5498766.0
1754317140,3656.01,3658.49,3652.36,3658.17,5052770.0
1754317200,3658.17,3663.88,3653.86,3654.36,7302978.0
1754317260,3654.35,3655.44,3648.65,3650.51,5522958.0
1754317320,3650.18,3652.66,3647.99,3648.2,3505376.0
1754317380,3648.44,3649.34,3636.59,3648.39,9412420.0
1754317440,3648.86,3653.63,3648.86,3651.45,5051758.0
1754317500,3651.36,3653.89,3648.87,3653.89,3113676.0
1754317560,3653.88,3654.49,3652.01,3652.75,2398610.0
1754317620,3653.52,3654.99,3649.19,3649.2,5773476.0
1754317680,3649.2,3653.23,3646.16,3653.14,2360086.0
1754317740,3653.14,3654.9,3652.06,3654.32,1545282.0
1754317800,3654.32,3655.88,3651.39,3654.72,5736134.0
1754317860,3654.72,3654.83,3648.8,3649.99,3301586.0
1754317920,3650.15,3652.13,3648.3,3652.13,1975514.0
1754317980,3652.12,3658.71,3652.12,3657.74,1819944.0
1754318040,3657.24,3657.24,3653.23,3653.23,1971528.0
1754318100,3653.23,3653.95,3647.35,3647.95,3000260.0
1754318160,3648.08,3652.32,3647.02,3652.32,2551246.0
1754318220,3652.84,3652.84,3648.81,3648.81,1588196.0
1754318280,3649.13,3649.89,3646.08,3649.16,2009872.0
1754318340,3648.8,3648.8,3641.26,3642.83,7942524.0
1754318400,3642.83,3644.08,3640.01,3641.73,4726046.0
1754318460,3642.22,3643.74,3641.49,3641.5,1801814.0
1754318520,3641.49,3645.2,3640.87,3643.86,1617584.0
1754318580,3643.41,3644.32,3639.59,3639.6,2838420.0
1754318640,3639.53,3639.54,3633.13,3634.73,7770250.0
1754318700,3634.73,3635.0,3630.76,3633.27,8421244.0
1754318760,3633.16,3633.16,3630.99,3631.53,4360742.0
1754318820,3631.53,3634.87,3631.53,3634.87,3407830.0
1754318880,3634.99,3642.73,3634.42,3640.91,4884180.0
1754318940,3640.91,3648.0,3640.91,3648.0,6235192.0
1754319000,3648.0,3648.0,3638.36,3638.36,2586624.0
1754319060,3639.09,3639.09,3631.71,3637.28,5868460.0
1754319120,3637.49,3638.78,3631.66,3631.66,2151270.0
1754319180,3631.58,3638.04,3628.49,3637.97,4801562.0
1754319240,3637.99,3638.51,3632.49,3632.94,2007990.0
1754319300,3632.68,3635.42,3630.07,3631.87,1982038.0
1754319360,3631.64,3634.77,3630.07,3633.69,1965090.0
1754319420,3633.77,3637.99,3633.77,3634.56,2040556.0
1754319480,3634.56,3635.38,3631.88,3635.01,1544644.0
1754319540,3635.01,3637.98,3634.17,3637.98,1253012.0
1754319600,3637.71,3638.0,3634.29,3634.72,1644720.0
1754319660,3634.72,3639.2,3633.19,3635.89,1997950.0
1754319720,3635.99,3637.43,3633.0,3636.99,2784176.0
1754319780,3636.18,3640.99,3633.82,3640.99,2359088.0
1754319840,3640.99,3643.17,3640.01,3642.98,2527052.0
1754319900,3642.98,3642.98,3639.64,3642.77,1555332.0
1754319960,3642.76,3644.79,3638.58,3641.03,1624900.0
1754320020,3641.04,3642.99,3638.42,3642.99,802000.0
1754320080,3642.17,3644.27,3642.17,3642.82,1100498.0
1754320140,3642.81,3646.57,3642.81,3646.57,1439042.0
1754320200,3646.79,3649.99,3644.29,3645.68,3115512.0
1754320260,3645.68,3648.56,3643.73,3648.1,1591864.0
1754320320,3648.1,3649.0,3646.72,3648.28,1365284.0
1754320380,3648.28,3649.51,3647.26,3649.01,1680794.0
1754320440,3648.55,3648.99,3647.6,3648.01,936022.0
1754320500,3648.0,3649.09,3644.53,3646.04,1122358.0
1754320560,3646.03,3646.03,3642.03,3643.19,1127428.0
1754320620,3643.18,3645.99,3642.91,3643.69,442734.0
1754320680,3643.68,3645.27,3642.31,3642.32,524898.0
1754320740,3642.31,3642.68,3638.6,3641.19,1235286.0
1754320800,3641.19,3644.79,3641.18,3642.99,1130958.0
1754320860,3643.0,3645.0,3640.37,3645.0,537994.0
1754320920,3645.0,3646.91,3643.01,3643.01,730724.0
1754320980,3643.01,3645.28,3640.95,3644.71,697544.0
1754321040,3644.71,3645.85,3642.81,3645.85,506174.0
1754321100,3645.85,3648.48,3645.85,3647.92,1209536.0
1754321160,3647.92,3648.66,3645.67,3645.67,1056636.0
1754321220,3645.68,3646.66,3645.18,3645.49,442480.0
1754321280,3645.49,3647.18,3645.49,3646.18,472616.0
1754321340,3646.17,3648.28,3646.0,3646.01,885610.0
1754321400,3646.0,3647.19,3644.08,3647.19,579600.0
1754321460,3647.19,3648.92,3644.6,3644.6,719226.0
1754321520,3644.6,3649.96,3643.82,3649.25,1757346.0
1754321580,3649.05,3651.1,3645.65,3651.1,1132502.0
1754321640,3651.09,3655.07,3648.62,3650.83,3830176.0
1754321700,3650.83,3653.66,3647.82,3651.27,1258624.0
1754321760,3651.28,3651.41,3648.9,3650.93,1105598.0
1754321820,3651.29,3652.13,3649.5,3651.35,1360350.0
1754321880,3650.76,3651.0,3648.67,3648.68,591068.0
1754321940,3648.47,3649.39,3645.19,3645.19,771782.0
1754322000,3645.2,3646.75,3640.38,3640.39,2118894.0
1754322060,3640.93,3642.51,3640.0,3640.35,1642470.0
1754322120,3640.5,3641.07,3636.0,3637.74,2256758.0
1754322180,3637.74,3642.5,3637.74,3641.89,2094086.0
1754322240,3641.45,3642.49,3637.0,3639.55,1943204.0
1754322300,3639.55,3640.03,3636.69,3636.94,1029334.0
1754322360,3636.97,3637.69,3635.03,3635.36,1551386.0
1754322420,3635.36,3640.0,3634.29,3637.15,2009392.0
1754322480,3637.15,3641.57,3637.15,3640.64,781928.0
1754322540,3640.42,3641.65,3636.04,3636.04,729374.0
1754322600,3636.04,3641.55,3636.04,3641.03,630944.0
1754322660,3641.03,3645.0,3640.19,3645.0,1039184.0
1754322720,3645.0,3645.0,3641.81,3644.9,616224.0
1754322780,3644.89,3645.32,3642.6,3644.0,805308.0
1754322840,3644.0,3645.99,3641.93,3645.17,1729840.0
1754322900,3645.16,3647.15,3645.0,3646.99,1269422.0
1754322960,3646.99,3649.29,3645.84,3648.41,1576896.0
1754323020,3648.41,3649.0,3646.49,3647.01,911078.0
1754323080,3647.0,3648.22,3645.38,3646.43,899828.0
1754323140,3646.42,3647.61,3646.29,3646.59,443392.0
1754323200,3646.6,3649.01,3646.59,3647.67,1921956.0
1754323260,3647.66,3649.36,3646.73,3649.35,1088690.0
1754323320,3649.07,3652.84,3649.07,3652.84,2997432.0
1754323380,3652.83,3655.34,3650.53,3652.19,2482454.0
1754323440,3652.18,3657.68,3651.19,3655.7,3347624.0
1754323500,3655.34,3656.31,3654.09,3655.37,1771384.0
1754323560,3655.37,3659.0,3655.16,3656.68,1962848.0
1754323620,3656.54,3663.15,3655.61,3662.14,6711690.0
1754323680,3662.13,3672.5,3660.66,3664.13,13046290.0
1754323740,3664.25,3664.53,3659.98,3659.98,4200128.0
1754323800,3659.98,3664.66,3659.62,3663.99,3212934.0
1754323860,3663.99,3666.25,3661.73,3661.95,2481732.0
1754323920,3661.94,3664.5,3659.27,3663.0,2285858.0
1754323980,3663.11,3665.9,3663.11,3663.48,2381628.0
1754324040,3663.48,3664.99,3660.44,3664.59,2370104.0
1754324100,3664.99,3666.0,3662.68,3664.12,1572868.0
1754324160,3664.12,3672.5,3664.12,3672.22,5106470.0
1754324220,3672.22,3672.22,3660.28,3660.32,5600570.0
1754324280,3660.31,3662.17,3659.32,3661.28,2349352.0
1754324340,3661.28,3663.3,3658.88,3663.3,1761508.0
1754324400,3663.18,3664.45,3659.32,3661.65,1768586.0
1754324460,3661.64,3670.99,3661.04,3670.68,3078558.0
1754324520,3670.38,3670.38,3662.79,3663.2,1679762.0
1754324580,3663.77,3664.7,3662.11,3663.21,1361756.0
1754324640,3663.22,3665.4,3662.61,3664.42,834988.0
1754324700,3664.26,3667.19,3662.84,3665.2,1014550.0
1754324760,3664.84,3669.89,3664.5,3666.9,970146.0
1754324820,3667.2,3670.64,3664.71,3668.46,2412352.0
1754324880,3668.11,3668.79,3667.01,3667.31,1209468.0
1754324940,3667.32,3667.64,3662.57,3662.58,1563290.0
1754325000,3662.57,3666.86,3662.57,3665.57,1300514.0
1754325060,3665.96,3668.08,3665.96,3667.69,710590.0
1754325120,3667.55,3668.78,3666.33,3666.84,774452.0
1754325180,3666.5,3669.8,3666.08,3666.97,1375328.0
1754325240,3666.97,3668.48,3665.12,3668.01,673514.0
1754325300,3668.01,3668.18,3665.0,3665.45,535044.0
1754325360,3665.45,3668.47,3665.35,3668.15,991874.0
1754325420,3668.01,3668.22,3666.71,3667.99,825846.0
1754325480,3667.99,3669.78,3666.04,3669.18,736362.0
1754325540,3669.18,3670.0,3666.34,3667.63,973408.0
1754325600,3667.63,3670.73,3667.31,3670.02,701428.0
1754325660,3670.02,3692.0,3670.02,3691.11,24643156.0
1754325720,3691.06,3696.47,3685.68,3687.14,12919066.0
1754325780,3686.67,3686.85,3677.56,3682.01,6196648.0
1754325840,3682.0,3684.36,3680.98,3683.07,2762402.0
1754325900,3683.07,3686.27,3682.26,3682.26,3309708.0
1754325960,3682.27,3687.22,3680.0,3687.22,4405852.0
1754326020,3687.26,3688.35,3684.37,3687.18,3508706.0
1754326080,3687.03,3688.37,3685.34,3685.34,2179934.0
1754326140,3685.35,3686.99,3682.69,3684.89,2293978.0
1754326200,3684.79,3684.79,3680.41,3681.92,1707416.0
1754326260,3681.92,3685.69,3681.45,3683.32,1109584.0
1754326320,3683.32,3686.45,3683.01,3684.23,1263926.0
1754326380,3684.4,3689.9,3683.06,3688.51,1923608.0
1754326440,3688.54,3689.89,3687.74,3688.92,1545030.0
1754326500,3688.65,3688.65,3685.01,3685.79,1454662.0
1754326560,3685.79,3687.19,3685.79,3686.29,1052950.0
1754326620,3686.19,3687.08,3685.29,3687.06,1608856.0
1754326680,3687.06,3687.19,3685.0,3685.7,1216774.0
1754326740,3685.7,3685.7,3683.05,3683.06,2247516.0
1754326800,3683.06,3685.69,3679.21,3680.92,2880292.0
1754326860,3680.91,3687.19,3680.91,3687.19,2018524.0
1754326920,3687.19,3687.19,3683.68,3684.85,1008790.0
1754326980,3684.85,3687.16,3683.56,3687.16,629410.0
1754327040,3686.92,3688.15,3686.1,3688.15,1372306.0
1754327100,3688.15,3689.59,3686.04,3689.44,1494264.0
1754327160,3689.52,3712.3,3689.52,3711.78,26950024.0
1754327220,3712.16,3712.73,3706.43,3709.11,10136500.0
1754327280,3708.84,3708.92,3705.24,3708.0,5260202.0
1754327340,3707.79,3713.99,3705.1,3713.68,3658696.0
1754327400,3713.69,3716.79,3709.34,3716.5,7314260.0
1754327460,3716.43,3716.43,3712.83,3713.03,3391724.0
1754327520,3712.23,3714.0,3710.0,3710.0,4014904.0
1754327580,3710.0,3714.79,3709.01,3713.64,4532318.0
1754327640,3713.65,3714.14,3712.03,3713.2,2392102.0
1754327700,3713.57,3713.57,3709.01,3710.93,2729502.0
1754327760,3710.36,3713.0,3710.36,3711.84,1190006.0
1754327820,3712.16,3712.97,3708.01,3708.01,3212462.0
1754327880,3708.01,3708.01,3701.0,3701.0,5342270.0
1754327940,3701.01,3702.93,3697.18,3700.66,8349572.0
1754328000,3700.58,3700.58,3696.47,3696.99,4785312.0
1754328060,3696.99,3701.99,3696.99,3699.79,2450838.0
1754328120,3700.0,3700.25,3697.77,3698.75,1322248.0
1754328180,3698.46,3699.19,3695.23,3695.56,3080686.0
1754328240,3695.56,3696.74,3692.3,3696.23,3778006.0
1754328300,3696.64,3697.85,3695.58,3695.59,1006972.0
1754328360,3695.58,3695.99,3690.64,3691.55,3546586.0
1754328420,3692.11,3694.14,3691.55,3692.0,1365402.0
1754328480,3692.34,3698.04,3692.34,3695.91,2044106.0
1754328540,3696.11,3696.81,3691.54,3692.63,2641924.0
1754328600,3693.2,3693.44,3687.62,3688.13,3583248.0
1754328660,3688.13,3691.72,3687.55,3687.84,3572578.0
1754328720,3687.38,3688.99,3685.57,3687.46,2012486.0
1754328780,3687.47,3688.83,3686.0,3686.35,1514644.0
1754328840,3685.98,3689.71,3683.97,3686.48,2472012.0
1754328900,3686.48,3687.96,3686.3,3686.81,866196.0
1754328960,3686.81,3690.71,3686.7,3689.97,1865718.0
1754329020,3690.01,3690.01,3685.26,3685.27,1002846.0
1754329080,3685.27,3686.37,3683.98,3686.36,1945638.0
1754329140,3686.58,3689.11,3685.22,3685.23,1144054.0
1754329200,3685.22,3685.57,3676.71,3676.9,4945354.0
1754329260,3677.1,3682.53,3677.1,3680.45,4224200.0
1754329320,3680.45,3683.74,3680.45,3682.3,1569958.0
1754329380,3682.3,3682.3,3677.01,3680.83,1680784.0
1754329440,3680.84,3681.92,3678.44,3678.86,662252.0
1754329500,3678.86,3682.51,3678.84,3682.43,1113904.0
1754329560,3682.59,3682.6,3678.99,3682.03,2784204.0
1754329620,3681.92,3683.49,3677.19,3677.41,1708616.0
1754329680,3677.23,3682.22,3677.23,3680.19,1389948.0
1754329740,3680.19,3687.54,3680.19,3687.54,1226114.0
1754329800,3687.54,3687.54,3683.84,3683.84,1689478.0
1754329860,3683.85,3683.85,3679.35,3682.02,875104.0
1754329920,3682.03,3683.74,3681.95,3682.49,535748.0
1754329980,3682.48,3683.64,3679.01,3680.21,2256294.0
1754330040,3679.98,3680.74,3678.59,3679.99,985152.0
1754330100,3679.98,3680.93,3677.18,3679.16,1193644.0
1754330160,3679.08,3681.0,3677.0,3677.01,841438.0
1754330220,3676.69,3679.39,3676.47,3678.67,1494416.0
1754330280,3678.67,3680.24,3677.79,3679.12,817900.0
1754330340,3679.12,3680.78,3678.71,3679.78,539900.0
1754330400,3679.59,3684.63,3679.25,3683.89,2351818.0
1754330460,3683.85,3684.3,3681.52,3683.36,1114688.0
1754330520,3683.81,3685.13,3683.08,3684.96,1607996.0
1754330580,3684.96,3685.44,3683.78,3685.04,1064206.0
1754330640,3685.04,3685.39,3680.48,3683.64,700874.0
1754330700,3683.64,3686.01,3681.77,3683.12,1063018.0
1754330760,3683.09,3684.35,3679.22,3679.49,1069302.0
1754330820,3679.3,3680.99,3677.7,3680.99,930402.0
1754330880,3682.13,3684.14,3682.13,3683.38,459534.0
1754330940,3683.38,3683.38,3678.94,3679.93,996554.0
1754331000,3679.93,3681.16,3676.3,3676.3,1184244.0
1754331060,3676.24,3682.0,3676.23,3681.99,844490.0
1754331120,3682.0,3682.85,3678.17,3682.85,791080.0
1754331180,3682.85,3682.85,3678.91,3679.0,511682.0
1754331240,3678.99,3679.04,3676.71,3677.01,671962.0
1754331300,3677.01,3677.56,3674.01,3675.6,3407434.0
1754331360,3675.6,3679.46,3674.07,3679.45,1787166.0
1754331420,3679.46,3680.29,3678.64,3680.05,943858.0
1754331480,3680.2,3682.5,3678.94,3679.05,768028.0
1754331540,3679.01,3679.34,3677.08,3677.75,547622.0
1754331600,3677.74,3681.22,3677.73,3681.21,379652.0
1754331660,3681.21,3685.77,3680.81,3685.76,1122594.0
1754331720,3685.77,3691.85,3685.77,3690.23,4440668.0
1754331780,3690.23,3690.23,3683.65,3684.31,2232850.0
1754331840,3684.31,3685.24,3683.04,3684.63,1570806.0
1754331900,3685.24,3687.73,3685.13,3687.1,1012012.0
1754331960,3687.32,3688.83,3687.09,3687.49,654930.0
1754332020,3687.49,3687.5,3681.88,3684.5,1568190.0
1754332080,3684.49,3685.04,3683.76,3683.76,198410.0
1754332140,3683.77,3687.32,3683.76,3686.93,1434040.0
1754332200,3686.92,3686.93,3680.0,3680.88,767890.0
1754332260,3680.88,3683.42,3677.11,3683.18,1443540.0
1754332320,3682.74,3683.19,3679.81,3681.51,697468.0
1754332380,3681.5,3682.37,3680.77,3681.0,325222.0
1754332440,3680.73,3681.89,3680.08,3680.79,443860.0
1754332500,3680.8,3680.8,3677.5,3679.34,563970.0
1754332560,3679.34,3683.0,3679.34,3683.0,649836.0
1754332620,3682.99,3684.75,3678.63,3678.63,988006.0
1754332680,3678.29,3679.75,3677.01,3678.89,1671226.0
1754332740,3678.89,3679.09,3676.88,3677.24,484244.0
1754332800,3677.24,3677.24,3674.0,3675.88,3563666.0
1754332860,3675.88,3677.11,3675.5,3676.73,619650.0
1754332920,3676.72,3676.73,3674.23,3674.31,781180.0
1754332980,3674.31,3674.47,3672.98,3673.35,1161146.0
1754333040,3673.34,3673.35,3669.13,3672.65,5380482.0
1754333100,3672.65,3674.45,3672.65,3672.81,1103188.0
1754333160,3672.81,3674.52,3672.29,3674.5,839712.0
1754333220,3674.5,3677.91,3674.25,3677.91,1364190.0
1754333280,3677.91,3678.61,3674.23,3677.76,1191312.0
1754333340,3678.11,3681.17,3677.0,3678.01,1389374.0
1754333400,3678.01,3679.99,3677.0,3678.25,465560.0
1754333460,3678.29,3678.87,3674.5,3674.92,602274.0
1754333520,3674.89,3676.89,3674.41,3674.41,888374.0
1754333580,3674.41,3676.52,3673.6,3673.86,674528.0
1754333640,3674.05,3675.76,3674.05,3674.58,416422.0
1754333700,3674.58,3674.99,3671.34,3671.91,1068142.0
1754333760,3671.7,3671.98,3669.81,3671.76,1949256.0
1754333820,3671.76,3673.0,3670.65,3671.51,536188.0
1754333880,3671.5,3673.28,3670.4,3673.27,1262624.0
1754333940,3673.07,3675.0,3672.99,3674.89,1049946.0
1754334000,3674.88,3677.67,3672.19,3677.67,1392070.0
1754334060,3677.66,3678.0,3674.03,3675.57,609638.0
1754334120,3676.35,3678.35,3675.74,3677.53,510968.0
1754334180,3677.53,3678.16,3674.39,3677.98,506848.0
1754334240,3677.99,3678.4,3674.81,3675.39,623622.0
1754334300,3675.23,3675.23,3672.07,3674.79,1855794.0
1754334360,3675.03,3675.95,3674.3,3675.37,239076.0
1754334420,3675.36,3677.84,3675.09,3675.1,498192.0
1754334480,3675.09,3678.62,3675.09,3676.29,554044.0
1754334540,3676.68,3680.85,3676.68,3680.73,1374520.0
1754334600,3680.73,3683.38,3679.1,3680.74,1219666.0
1754334660,3680.75,3680.75,3676.02,3679.75,475952.0
1754334720,3679.76,3680.18,3676.58,3679.54,967808.0
1754334780,3679.63,3680.0,3676.45,3676.45,511504.0
1754334840,3676.46,3678.55,3676.28,3678.55,251720.0
1754334900,3678.55,3682.71,3678.55,3682.45,784292.0
1754334960,3682.45,3686.47,3681.78,3686.47,1872740.0
1754335020,3686.47,3686.91,3682.65,3684.03,1491918.0
1754335080,3684.01,3684.87,3682.18,3683.12,603758.0
1754335140,3683.13,3684.99,3681.33,3681.9,446812.0
1754335200,3681.9,3683.87,3680.72,3683.64,367924.0
1754335260,3683.64,3685.35,3683.26,3684.06,366878.0
1754335320,3684.06,3684.53,3681.44,3681.7,293306.0
1754335380,3681.71,3683.14,3681.26,3682.99,924374.0
1754335440,3682.58,3683.05,3681.31,3681.51,284692.0
1754335500,3681.51,3683.51,3681.15,3681.16,630516.0
1754335560,3681.15,3682.75,3679.2,3682.75,618444.0
1754335620,3682.75,3684.19,3682.24,3683.54,258288.0
1754335680,3683.55,3683.55,3680.0,3680.01,187714.0
1754335740,3680.03,3681.03,3679.44,3680.36,526928.0
1754335800,3681.03,3682.42,3677.5,3677.69,839366.0
1754335860,3677.68,3678.53,3675.32,3676.9,1237276.0
1754335920,3676.55,3677.61,3674.4,3674.69,896606.0
1754335980,3674.62,3674.64,3671.72,3672.0,1082342.0
1754336040,3671.72,3672.21,3669.01,3671.97,1530446.0
1754336100,3671.97,3673.43,3669.71,3669.94,945312.0
1754336160,3669.72,3669.72,3666.0,3666.95,2812362.0
1754336220,3666.95,3668.23,3665.15,3668.23,2141574.0
1754336280,3668.32,3673.19,3668.32,3673.19,900746.0
1754336340,3673.19,3673.19,3669.32,3670.42,888436.0
1754336400,3670.35,3673.28,3669.49,3671.04,446064.0
1754336460,3671.05,3671.69,3666.98,3667.61,989300.0
1754336520,3667.61,3669.65,3666.76,3666.94,548048.0
1754336580,3666.94,3670.22,3666.94,3670.22,675002.0
1754336640,3670.22,3670.22,3667.5,3668.55,310678.0
1754336700,3668.55,3672.37,3667.56,3668.45,1049846.0
1754336760,3668.9,3669.99,3667.02,3667.2,293294.0
1754336820,3667.21,3671.36,3667.18,3671.35,373414.0
1754336880,3671.35,3671.36,3668.25,3668.26,457838.0
1754336940,3668.0,3670.75,3667.87,3670.23,546188.0
1754337000,3670.23,3670.46,3668.16,3668.46,694682.0
1754337060,3668.17,3669.74,3666.47,3669.44,1709668.0
1754337120,3669.44,3670.95,3668.91,3670.95,322916.0
1754337180,3670.95,3675.44,3670.94,3674.48,1368258.0
1754337240,3674.48,3674.48,3671.37,3672.78,509404.0
1754337300,3673.53,3673.53,3670.32,3671.49,597230.0
1754337360,3671.2,3673.93,3669.97,3672.73,922580.0
1754337420,3672.72,3674.37,3671.46,3671.87,345546.0
1754337480,3671.88,3673.2,3666.16,3666.73,1288032.0
1754337540,3666.73,3670.02,3664.61,3667.78,3663672.0
1754337600,3668.34,3669.16,3663.74,3663.74,1455954.0
1754337660,3663.74,3664.75,3661.76,3664.75,1730848.0
1754337720,3664.72,3664.8,3662.14,3662.62,843876.0
1754337780,3663.27,3664.48,3661.6,3661.8,1334066.0
1754337840,3661.8,3662.36,3659.61,3659.62,2312478.0
1754337900,3659.87,3666.54,3659.87,3664.98,2176008.0
1754337960,3664.98,3669.86,3663.05,3669.86,1217772.0
1754338020,3669.85,3674.98,3667.93,3674.98,2410084.0
1754338080,3674.86,3682.07,3673.84,3680.21,5223278.0
1754338140,3678.61,3681.34,3677.66,3680.52,1401402.0
1754338200,3680.52,3680.91,3677.61,3678.01,3268392.0
1754338260,3678.01,3680.23,3676.86,3676.93,1947622.0
1754338320,3677.39,3679.98,3675.51,3675.52,1253346.0
1754338380,3675.51,3679.36,3673.85,3674.81,1764740.0
1754338440,3674.55,3679.13,3674.27,3678.29,1464986.0
1754338500,3678.25,3679.91,3676.97,3677.51,496800.0
1754338560,3677.52,3680.99,3677.51,3679.02,506482.0
1754338620,3679.02,3680.0,3678.09,3679.6,950996.0
1754338680,3679.61,3680.0,3675.94,3675.94,578910.0
1754338740,3675.95,3680.0,3675.31,3678.52,531678.0
1754338800,3678.52,3678.52,3674.9,3678.0,446732.0
1754338860,3678.0,3681.58,3678.0,3681.31,847646.0
1754338920,3681.14,3685.98,3680.9,3685.28,1802054.0
1754338980,3686.17,3686.24,3682.02,3682.03,1332386.0
1754339040,3682.02,3685.02,3681.29,3684.77,942744.0
1754339100,3684.77,3685.86,3684.28,3685.67,1105158.0
1754339160,3685.66,3685.67,3681.04,3682.9,671652.0
1754339220,3682.9,3683.87,3681.37,3681.9,509816.0
1754339280,3681.9,3685.0,3681.67,3684.31,533528.0
1754339340,3684.28,3685.0,3683.32,3684.63,981830.0
1754339400,3684.64,3688.6,3684.63,3688.58,2609196.0
1754339460,3688.56,3689.0,3686.31,3686.31,1281842.0
1754339520,3687.07,3691.39,3686.63,3691.33,1710200.0
1754339580,3691.33,3694.8,3688.28,3690.47,4584876.0
1754339640,3690.47,3693.33,3690.2,3692.78,1320706.0
1754339700,3692.78,3693.5,3690.18,3692.01,1089338.0
1754339760,3692.01,3696.45,3692.0,3693.58,4301856.0
1754339820,3693.58,3693.58,3688.64,3689.33,1641668.0
1754339880,3689.79,3690.75,3688.25,3688.42,492390.0
1754339940,3688.43,3692.45,3687.63,3692.45,623614.0
1754340000,3692.44,3701.12,3691.81,3701.12,3662308.0
1754340060,3700.15,3701.05,3693.43,3694.82,1556576.0
1754340120,3694.82,3701.24,3694.71,3700.12,3351722.0
1754340180,3700.02,3700.62,3696.88,3700.62,1470776.0
1754340240,3700.77,3701.41,3698.73,3700.33,1541226.0
1754340300,3700.32,3700.33,3692.69,3692.69,2370232.0
1754340360,3692.68,3697.71,3689.63,3697.05,2430638.0
1754340420,3697.05,3698.73,3695.38,3696.65,649002.0
1754340480,3696.65,3697.88,3695.67,3696.34,410466.0
1754340540,3696.33,3696.34,3693.68,3695.65,436632.0
1754340600,3695.65,3696.33,3694.46,3695.99,446832.0
1754340660,3695.99,3701.19,3695.99,3699.25,2112842.0
1754340720,3699.25,3699.71,3697.08,3698.36,599234.0
1754340780,3698.36,3707.84,3697.59,3707.45,3661932.0
1754340840,3707.61,3710.64,3706.56,3708.9,3134186.0
1754340900,3708.91,3708.91,3705.82,3707.42,1749910.0
1754340960,3707.01,3707.01,3701.09,3702.73,979890.0
1754341020,3702.51,3704.05,3701.86,3703.5,1758978.0
1754341080,3703.5,3704.55,3700.52,3702.49,1009438.0
1754341140,3702.2,3702.24,3698.22,3698.28,691988.0
1754341200,3698.27,3705.33,3698.07,3703.88,793776.0
1754341260,3703.88,3703.88,3700.0,3700.85,708216.0
1754341320,3700.25,3701.82,3700.0,3700.77,387734.0
1754341380,3700.32,3703.72,3699.51,3703.71,435896.0
1754341440,3703.72,3703.72,3699.59,3700.23,316150.0
1754341500,3700.22,3701.25,3697.35,3700.86,890852.0
1754341560,3700.66,3703.8,3700.22,3702.26,914180.0
1754341620,3702.27,3704.54,3701.2,3703.87,628850.0
1754341680,3704.41,3706.69,3703.32,3706.69,621218.0
1754341740,3706.68,3708.0,3704.38,3705.58,788770.0
1754341800,3705.57,3707.99,3705.03,3707.99,699354.0
1754341860,3707.99,3712.88,3707.99,3709.35,3226744.0
1754341920,3709.01,3712.39,3709.01,3709.78,1278772.0
1754341980,3709.77,3710.73,3709.76,3710.41,581778.0
1754342040,3710.15,3710.21,3708.0,3709.31,839840.0
1754342100,3709.31,3711.16,3707.52,3709.11,777518.0
1754342160,3709.09,3727.69,3706.97,3725.86,11117276.0
1754342220,3726.16,3729.61,3715.03,3719.99,10710044.0
1754342280,3719.78,3722.1,3716.92,3717.88,3246702.0
1754342340,3717.88,3719.77,3717.74,3718.3,1598350.0
1754342400,3718.3,3718.3,3712.4,3712.45,2589582.0
1754342460,3713.0,3713.09,3706.5,3706.5,2101728.0
1754342520,3706.48,3708.9,3705.0,3705.17,2042146.0
1754342580,3705.17,3708.6,3705.17,3706.27,783744.0
1754342640,3706.27,3706.5,3705.0,3705.02,561502.0
1754342700,3705.01,3710.97,3704.52,3710.42,2199580.0
1754342760,3710.42,3712.3,3709.7,3711.86,1162806.0
1754342820,3711.85,3712.91,3709.41,3711.06,1030468.0
1754342880,3710.68,3711.79,3710.01,3711.02,334400.0
1754342940,3711.01,3711.71,3710.71,3711.39,277610.0
1754343000,3711.04,3711.04,3705.49,3709.01,702228.0
1754343060,3709.01,3713.67,3708.17,3713.59,812828.0
1754343120,3713.75,3718.24,3713.75,3717.06,1517244.0
1754343180,3717.05,3719.69,3716.01,3719.34,873464.0
1754343240,3719.34,3719.64,3715.0,3715.86,1011404.0
1754343300,3715.86,3718.81,3714.5,3718.81,1049098.0
1754343360,3718.29,3719.19,3717.05,3719.19,901100.0
1754343420,3719.18,3722.59,3719.18,3720.52,1448510.0
1754343480,3720.52,3724.7,3720.24,3724.0,1764002.0
1754343540,3723.91,3725.0,3720.28,3720.29,1230542.0
1754343600,3720.01,3723.64,3719.1,3719.57,1227064.0
1754343660,3719.57,3719.58,3717.11,3717.51,597484.0
1754343720,3717.51,3719.0,3717.51,3718.09,666728.0
1754343780,3718.09,3718.6,3717.48,3718.42,499326.0
1754343840,3718.41,3720.94,3717.71,3720.93,635974.0
1754343900,3720.94,3722.0,3718.49,3719.02,637456.0
1754343960,3718.8,3719.93,3715.81,3715.81,771048.0
1754344020,3715.81,3715.81,3712.8,3713.01,581210.0
1754344080,3713.01,3714.22,3713.0,3714.21,476722.0
1754344140,3714.22,3719.73,3714.21,3719.73,802700.0
1754344200,3719.73,3719.73,3718.0,3718.0,212860.0
1754344260,3718.01,3718.01,3717.4,3717.4,235322.0
1754344320,3717.41,3717.41,3713.52,3714.0,491020.0
1754344380,3714.0,3715.93,3711.0,3715.04,1296614.0
1754344440,3715.33,3716.66,3713.76,3713.76,580324.0
1754344500,3713.76,3715.0,3713.01,3715.0,543030.0
1754344560,3714.99,3715.95,3712.42,3712.42,438000.0
1754344620,3712.42,3712.43,3708.42,3709.12,1389442.0
1754344680,3709.16,3713.49,3707.69,3713.49,2181630.0
1754344740,3713.49,3713.99,3706.19,3708.47,3832358.0
1754344800,3708.46,3717.15,3708.46,3714.13,1503492.0
1754344860,3713.46,3715.5,3712.28,3714.3,1218422.0
1754344920,3714.73,3718.82,3714.36,3718.68,1989496.0
1754344980,3718.39,3719.11,3714.01,3716.99,1201736.0
1754345040,3716.98,3725.83,3716.98,3723.48,4615768.0
1754345100,3723.48,3723.48,3716.05,3718.42,1091248.0
1754345160,3718.29,3720.92,3717.13,3718.48,831266.0
1754345220,3718.47,3724.42,3717.95,3721.11,793120.0
1754345280,3721.12,3726.44,3721.12,3723.4,1504700.0
1754345340,3723.36,3723.5,3720.55,3723.3,815858.0
1754345400,3723.29,3724.6,3718.36,3722.45,1496728.0
1754345460,3722.55,3722.87,3720.54,3722.46,725926.0
1754345520,3722.46,3727.92,3722.46,3727.49,1020796.0
1754345580,3727.13,3727.56,3724.83,3727.51,898208.0
1754345640,3727.51,3728.0,3726.43,3726.99,871806.0
1754345700,3726.99,3727.2,3724.8,3726.52,744080.0
1754345760,3726.52,3726.52,3722.5,3724.6,1107066.0
1754345820,3724.69,3726.16,3724.16,3726.16,682134.0
1754345880,3726.16,3728.1,3724.87,3728.09,1288414.0
1754345940,3728.09,3732.8,3722.27,3723.01,2827578.0
1754346000,3723.37,3724.89,3720.84,3721.74,597692.0
1754346060,3721.73,3723.77,3718.67,3720.22,699636.0
1754346120,3720.22,3723.32,3720.22,3722.57,597704.0
1754346180,3722.57,3724.39,3720.21,3723.0,744128.0
1754346240,3722.99,3725.7,3721.42,3725.7,585562.0
1754346300,3725.69,3727.13,3722.86,3723.25,838560.0
1754346360,3723.05,3723.05,3720.54,3720.91,685630.0
1754346420,3720.79,3721.53,3718.7,3720.02,513024.0
1754346480,3720.02,3723.27,3719.53,3722.82,969342.0
1754346540,3722.83,3724.59,3720.7,3721.96,476242.0
1754346600,3721.96,3725.26,3721.96,3722.94,513110.0
1754346660,3723.59,3732.93,3723.59,3732.93,3186324.0
1754346720,3732.85,3732.85,3724.0,3724.0,1267720.0
1754346780,3724.01,3725.0,3722.54,3724.99,1229984.0
1754346840,3725.21,3726.24,3721.0,3721.58,1092220.0
1754346900,3721.58,3723.8,3720.06,3721.0,1149540.0
1754346960,3721.07,3722.6,3720.99,3721.0,481462.0
1754347020,3720.99,3721.13,3719.0,3719.16,791724.0
1754347080,3719.16,3722.93,3718.15,3722.68,1300340.0
1754347140,3722.68,3722.68,3718.98,3720.0,462058.0
1754347200,3719.99,3720.0,3716.57,3716.57,948052.0
1754347260,3716.82,3718.92,3716.82,3718.52,1024658.0
1754347320,3718.52,3723.0,3717.75,3723.0,568732.0
1754347380,3723.0,3723.15,3721.0,3722.65,375528.0
1754347440,3722.64,3724.71,3722.05,3724.71,883518.0
1754347500,3724.35,3727.43,3723.86,3726.33,649354.0
1754347560,3727.07,3727.85,3725.19,3726.96,663918.0
1754347620,3726.95,3729.84,3726.2,3727.86,1779716.0
1754347680,3727.86,3728.79,3727.01,3728.63,580678.0
1754347740,3728.63,3729.6,3727.97,3729.6,868522.0
1754347800,3729.6,3730.0,3724.5,3726.32,1461058.0
1754347860,3726.31,3731.07,3725.96,3731.07,1607670.0
1754347920,3731.19,3734.93,3731.1,3731.99,3693982.0
1754347980,3731.99,3732.1,3728.0,3728.52,643442.0
1754348040,3729.08,3730.12,3728.5,3728.5,276246.0
1754348100,3728.01,3730.0,3725.63,3725.72,435332.0
1754348160,3725.72,3727.86,3724.67,3727.44,739000.0
1754348220,3727.44,3728.73,3726.73,3728.01,635150.0
1754348280,3728.0,3730.0,3728.0,3728.33,490554.0
1754348340,3728.68,3731.06,3728.55,3730.77,635074.0
1754348400,3730.75,3731.74,3726.73,3727.08,1214186.0
1754348460,3727.08,3727.09,3723.13,3725.69,1592348.0
1754348520,3725.86,3727.94,3725.35,3727.94,404266.0
1754348580,3727.51,3728.14,3725.66,3725.7,732500.0
1754348640,3725.71,3726.94,3724.99,3725.31,759608.0
1754348700,3725.11,3725.32,3723.01,3723.68,1375288.0
1754348760,3723.68,3728.25,3723.68,3726.1,534980.0
1754348820,3726.43,3726.99,3725.19,3726.99,190128.0
1754348880,3726.99,3728.0,3724.01,3724.01,397738.0
1754348940,3724.01,3724.01,3719.76,3720.63,1726940.0
1754349000,3720.0,3722.47,3719.71,3722.4,678388.0
1754349060,3722.39,3726.18,3721.92,3723.7,529056.0
1754349120,3723.7,3727.0,3722.63,3726.57,359062.0
1754349180,3726.57,3728.84,3724.99,3728.63,1009122.0
1754349240,3728.63,3728.64,3727.88,3727.89,440230.0
1754349300,3727.99,3728.48,3725.4,3725.49,712860.0
1754349360,3725.78,3726.01,3722.87,3722.87,508092.0
1754349420,3722.88,3725.5,3722.88,3724.53,319248.0
1754349480,3724.53,3724.89,3723.85,3724.88,193802.0
1754349540,3724.88,3724.89,3722.11,3722.11,369406.0
1754349600,3722.11,3723.03,3722.1,3722.46,522934.0
1754349660,3722.76,3723.03,3722.01,3722.31,602996.0
1754349720,3722.31,3722.31,3719.99,3719.99,997596.0
1754349780,3719.99,3722.31,3719.41,3721.74,1013662.0
1754349840,3721.74,3721.74,3719.52,3720.31,516512.0
1754349900,3720.61,3721.78,3719.53,3721.76,716618.0
1754349960,3721.77,3722.33,3721.14,3722.0,192760.0
1754350020,3722.0,3725.11,3722.0,3725.11,469806.0
1754350080,3725.11,3725.11,3720.65,3720.65,689980.0
1754350140,3720.65,3721.32,3720.0,3720.0,1085898.0
1754350200,3720.0,3720.0,3713.83,3715.14,2738458.0
1754350260,3715.13,3716.42,3713.2,3715.36,1694984.0
1754350320,3715.47,3715.47,3711.82,3712.84,1603356.0
1754350380,3713.66,3716.56,3711.59,3716.41,1799134.0
1754350440,3716.41,3717.95,3715.2,3717.86,952800.0
1754350500,3718.16,3720.48,3717.87,3720.39,417364.0
1754350560,3720.4,3721.32,3717.23,3721.32,719158.0
1754350620,3721.69,3721.86,3717.09,3717.09,569376.0
1754350680,3717.1,3717.33,3715.59,3716.94,762020.0
1754350740,3716.94,3718.26,3716.08,3717.56,360802.0
1754350800,3717.56,3718.45,3716.0,3716.0,312712.0
1754350860,3716.0,3716.01,3713.04,3714.34,849670.0
1754350920,3714.61,3715.53,3714.0,3714.37,458682.0
1754350980,3714.38,3715.16,3713.19,3713.88,457456.0
1754351040,3713.75,3715.0,3713.0,3715.0,449296.0
1754351100,3715.0,3715.0,3713.35,3714.29,359040.0
1754351160,3714.29,3715.2,3713.62,3713.93,408328.0
1754351220,3714.28,3714.9,3712.18,3712.43,712932.0
1754351280,3712.42,3712.43,3708.01,3710.31,4492758.0
1754351340,3710.31,3712.05,3707.01,3710.54,1189418.0
1754351400,3710.54,3711.11,3708.36,3709.38,946684.0
1754351460,3709.57,3711.47,3709.57,3711.47,472044.0
1754351520,3711.18,3713.17,3710.0,3712.94,1534638.0
1754351580,3712.94,3717.82,3712.41,3717.22,1994262.0
1754351640,3717.23,3717.63,3715.54,3717.23,861304.0
1754351700,3717.23,3717.96,3716.62,3716.78,889016.0
1754351760,3716.78,3716.78,3714.52,3715.56,474686.0
1754351820,3715.56,3717.25,3715.2,3716.68,516882.0
1754351880,3716.65,3718.82,3716.3,3718.52,436384.0
1754351940,3718.41,3719.42,3718.27,3719.36,785818.0
1754352000,3719.35,3719.67,3716.75,3716.76,1002114.0
1754352060,3716.75,3717.28,3715.42,3715.43,589192.0
1754352120,3715.43,3717.69,3712.04,3712.14,2028638.0
1754352180,3712.14,3713.32,3710.2,3713.32,1656724.0
1754352240,3713.32,3713.95,3709.0,3709.29,1486244.0
1754352300,3709.29,3709.91,3706.01,3708.12,2582378.0
1754352360,3708.12,3709.18,3707.14,3708.49,466262.0
1754352420,3708.5,3709.6,3702.3,3703.42,4662764.0
1754352480,3703.43,3705.64,3701.07,3705.64,2333398.0
1754352540,3705.5,3705.5,3694.23,3699.12,4626884.0
1754352600,3699.13,3702.08,3698.69,3700.25,1544672.0
1754352660,3700.24,3704.66,3700.01,3704.11,1601036.0
1754352720,3704.11,3705.0,3703.0,3704.63,922912.0
1754352780,3704.8,3704.96,3699.9,3699.96,2463648.0
1754352840,3699.86,3703.22,3699.55,3702.31,1056298.0
1754352900,3702.33,3703.7,3700.32,3700.56,567156.0
1754352960,3700.56,3700.56,3695.73,3695.73,1665512.0
1754353020,3695.73,3697.16,3694.58,3696.09,1862026.0
1754353080,3696.26,3700.1,3696.26,3698.41,759032.0
1754353140,3698.41,3699.88,3697.09,3698.81,898862.0
1754353200,3698.81,3698.81,3697.28,3698.17,374446.0
1754353260,3698.17,3698.17,3693.78,3694.79,1509688.0
1754353320,3694.79,3696.49,3694.22,3696.08,1054756.0
1754353380,3696.07,3701.08,3695.67,3700.62,852150.0
1754353440,3700.61,3700.61,3697.15,3697.82,462832.0
1754353500,3697.82,3697.82,3695.0,3695.0,730586.0
1754353560,3694.87,3695.57,3692.64,3695.5,1061540.0
1754353620,3695.5,3698.4,3695.0,3697.98,468218.0
1754353680,3697.98,3697.98,3696.09,3696.86,453718.0
1754353740,3696.85,3696.86,3696.03,3696.04,439886.0
1754353800,3696.04,3698.6,3696.03,3698.6,947118.0
1754353860,3698.6,3700.92,3698.6,3700.92,1735390.0
1754353920,3700.96,3705.61,3700.69,3705.23,1769424.0
1754353980,3705.23,3705.23,3702.2,3703.09,700098.0
1754354040,3703.1,3704.99,3702.56,3704.99,592686.0
1754354100,3704.99,3705.49,3703.28,3705.49,855456.0
1754354160,3705.48,3708.89,3705.48,3708.57,1540272.0
1754354220,3708.0,3708.67,3704.71,3704.71,1151118.0
1754354280,3704.32,3709.49,3704.13,3708.12,1098242.0
1754354340,3707.61,3707.61,3701.19,3703.33,791940.0
1754354400,3703.33,3704.8,3701.53,3701.53,571116.0
1754354460,3701.54,3703.0,3701.01,3702.99,735872.0
1754354520,3702.99,3704.24,3699.73,3703.99,1406442.0
1754354580,3703.99,3703.99,3702.04,3703.19,1639696.0
1754354640,3703.19,3703.2,3701.3,3701.3,212120.0
1754354700,3701.3,3701.74,3698.36,3698.36,864622.0
1754354760,3698.36,3698.36,3696.15,3696.57,1252762.0
1754354820,3696.57,3700.37,3696.55,3700.37,569992.0
1754354880,3700.37,3702.76,3699.64,3702.75,1118108.0
1754354940,3702.76,3702.84,3699.8,3701.23,696914.0
1754355000,3701.23,3702.64,3699.5,3700.51,1287350.0
1754355060,3700.51,3700.51,3697.85,3699.48,236266.0
1754355120,3699.47,3699.48,3696.5,3696.5,493914.0
1754355180,3696.5,3696.5,3692.36,3692.99,1627266.0
1754355240,3692.99,3693.93,3692.54,3693.93,643388.0
1754355300,3693.93,3693.93,3691.21,3693.39,1875598.0
1754355360,3693.39,3695.65,3693.0,3693.0,595392.0
1754355420,3693.01,3696.56,3693.0,3695.94,1102366.0
1754355480,3695.88,3696.56,3695.0,3695.87,652382.0
1754355540,3695.98,3696.52,3694.54,3695.41,441270.0
1754355600,3695.42,3695.81,3693.28,3693.28,353094.0
1754355660,3693.28,3693.29,3691.69,3693.11,699076.0
1754355720,3693.11,3693.57,3691.99,3693.57,292830.0
1754355780,3693.56,3695.11,3692.06,3695.11,572382.0
1754355840,3695.11,3698.52,3695.11,3698.5,1062330.0
1754355900,3698.66,3698.66,3696.88,3697.38,644122.0
1754355960,3697.38,3700.0,3697.38,3698.79,1318444.0
1754356020,3698.79,3703.0,3698.79,3702.65,1605616.0
1754356080,3702.65,3703.0,3700.93,3700.93,1372920.0
1754356140,3700.94,3702.83,3700.61,3700.61,2815924.0
1754356200,3700.3,3700.3,3698.0,3700.05,1602330.0
1754356260,3700.05,3700.07,3695.89,3695.89,771746.0
1754356320,3695.89,3695.89,3692.73,3692.73,727624.0
1754356380,3692.39,3693.12,3688.83,3692.65,1729244.0
1754356440,3692.65,3694.24,3690.31,3693.5,549850.0
1754356500,3693.48,3693.48,3689.45,3690.16,603326.0
1754356560,3690.16,3693.24,3690.16,3690.61,466940.0
1754356620,3690.9,3692.0,3686.8,3687.04,1184918.0
1754356680,3687.58,3688.32,3686.47,3687.0,2040524.0
1754356740,3687.0,3691.17,3687.0,3691.17,1388624.0
1754356800,3691.16,3696.42,3689.72,3695.88,2612156.0
1754356860,3696.03,3697.21,3693.58,3694.0,847320.0
1754356920,3693.99,3694.14,3691.28,3692.08,787592.0
1754356980,3692.08,3692.99,3690.67,3691.95,305358.0
1754357040,3692.19,3697.9,3692.19,3696.39,766724.0
1754357100,3695.74,3696.68,3694.01,3694.01,770266.0
1754357160,3694.01,3695.26,3691.23,3691.24,594546.0
1754357220,3691.23,3694.29,3691.0,3693.82,304620.0
1754357280,3693.82,3697.4,3693.82,3697.39,1302852.0
1754357340,3697.1,3698.49,3695.11,3696.13,920862.0
1754357400,3696.12,3696.12,3691.24,3691.8,598334.0
1754357460,3691.81,3692.66,3690.59,3691.2,637838.0
1754357520,3691.21,3695.55,3691.21,3695.55,409378.0
1754357580,3695.54,3695.63,3690.0,3690.35,577556.0
1754357640,3690.35,3693.34,3690.0,3693.34,365230.0
1754357700,3693.34,3694.0,3690.9,3691.63,431492.0
1754357760,3691.63,3692.54,3690.59,3690.6,453506.0
1754357820,3690.6,3691.46,3688.99,3689.01,394954.0
1754357880,3689.01,3689.68,3687.23,3689.68,1101346.0
1754357940,3689.68,3691.78,3689.46,3691.58,595726.0
1754358000,3691.43,3691.43,3689.46,3690.0,609300.0
1754358060,3690.0,3690.29,3689.0,3689.0,255118.0
1754358120,3689.0,3692.12,3689.0,3692.12,336098.0
1754358180,3692.34,3693.21,3691.03,3691.21,440288.0
1754358240,3691.49,3693.96,3690.68,3693.95,324898.0
1754358300,3693.96,3695.63,3689.69,3689.69,1663394.0
1754358360,3689.69,3690.68,3689.12,3689.23,565032.0
1754358420,3689.22,3689.61,3686.44,3686.81,744010.0
1754358480,3686.81,3687.89,3686.3,3686.84,526274.0
1754358540,3686.88,3688.46,3683.94,3687.44,2018048.0
1754358600,3687.45,3687.98,3683.81,3684.03,2074814.0
1754358660,3684.22,3686.34,3683.26,3683.95,2065932.0
1754358720,3683.96,3684.14,3682.89,3683.31,916924.0
1754358780,3683.16,3684.01,3681.72,3681.72,2068750.0
1754358840,3681.61,3682.03,3678.92,3681.19,5229632.0
1754358900,3681.18,3682.75,3681.03,3681.16,1756898.0
1754358960,3681.16,3682.0,3678.86,3679.01,1336368.0
1754359020,3679.01,3679.42,3677.44,3677.45,2452798.0
1754359080,3677.45,3677.49,3677.0,3677.42,1220304.0
1754359140,3677.42,3679.67,3677.04,3678.81,876982.0
1754359200,3678.81,3680.49,3677.63,3678.47,1354704.0
1754359260,3678.47,3684.16,3678.46,3682.67,2405126.0
1754359320,3682.67,3683.84,3681.19,3683.84,853926.0
1754359380,3683.84,3684.98,3683.0,3684.04,750224.0
1754359440,3684.04,3684.29,3683.0,3683.01,604096.0
1754359500,3683.0,3684.96,3681.75,3684.72,772524.0
1754359560,3684.72,3686.59,3682.79,3683.0,808202.0
1754359620,3683.0,3683.0,3681.0,3681.23,476614.0
1754359680,3681.22,3683.67,3680.42,3683.67,490904.0
1754359740,3683.67,3684.0,3680.32,3680.32,320452.0
1754359800,3680.33,3683.23,3680.32,3682.01,564972.0
1754359860,3682.01,3682.01,3680.0,3680.31,404610.0
1754359920,3680.32,3680.77,3679.53,3680.16,651538.0
1754359980,3680.01,3680.01,3673.71,3674.08,1963664.0
1754360040,3674.08,3676.0,3673.55,3674.75,1059026.0
1754360100,3674.75,3675.86,3673.07,3673.08,862666.0
1754360160,3673.56,3676.49,3673.25,3676.49,945038.0
1754360220,3676.49,3678.0,3676.49,3677.43,479704.0
1754360280,3677.44,3678.79,3677.0,3677.7,647684.0
1754360340,3677.7,3678.99,3677.7,3678.98,263272.0
1754360400,3678.98,3679.18,3677.0,3677.0,619102.0
1754360460,3676.91,3676.91,3674.35,3674.99,653354.0
1754360520,3674.98,3676.6,3674.98,3675.96,281360.0
1754360580,3676.08,3678.87,3676.08,3678.87,258950.0
1754360640,3678.87,3679.52,3677.91,3679.19,746438.0
1754360700,3679.18,3679.35,3677.07,3678.87,1161574.0
1754360760,3678.87,3678.87,3675.24,3675.24,1185210.0
1754360820,3675.25,3676.82,3674.69,3674.69,1144496.0
1754360880,3674.69,3674.69,3673.02,3673.02,587320.0
1754360940,3673.02,3673.72,3672.39,3672.74,1111698.0
1754361000,3672.74,3673.73,3672.51,3673.72,855908.0
1754361060,3673.72,3677.0,3673.72,3676.78,594552.0
1754361120,3676.77,3677.0,3674.11,3675.35,390530.0
1754361180,3675.36,3676.76,3674.28,3674.28,396768.0
1754361240,3674.28,3674.63,3672.55,3672.55,689630.0
1754361300,3672.55,3674.82,3672.55,3674.81,630322.0
1754361360,3674.81,3676.42,3673.45,3673.84,483162.0
1754361420,3673.83,3675.35,3673.66,3674.9,628292.0
1754361480,3674.9,3674.9,3672.6,3672.86,386146.0
1754361540,3672.86,3675.17,3672.86,3673.48,551386.0
1754361600,3673.48,3676.0,3673.48,3674.99,280990.0
1754361660,3674.99,3675.5,3674.0,3674.01,375906.0
1754361720,3674.01,3674.01,3672.6,3673.75,421418.0
1754361780,3673.75,3674.8,3672.79,3672.92,300644.0
1754361840,3672.91,3673.31,3671.8,3671.8,720992.0
1754361900,3671.56,3672.81,3671.26,3672.18,800660.0
1754361960,3672.17,3673.77,3672.17,3672.37,633786.0
1754362020,3672.36,3673.3,3671.22,3672.71,1327864.0
1754362080,3672.7,3675.35,3672.62,3675.35,467362.0
1754362140,3675.35,3679.7,3674.58,3679.17,1280390.0
1754362200,3679.16,3681.17,3678.02,3680.55,1436828.0
1754362260,3680.55,3682.16,3680.5,3680.61,1024330.0
1754362320,3680.61,3681.54,3679.19,3679.2,559806.0
1754362380,3679.2,3680.2,3676.44,3676.44,733136.0
1754362440,3676.44,3676.5,3673.4,3673.4,354372.0
1754362500,3673.56,3678.27,3673.0,3675.93,1695632.0
1754362560,3675.94,3676.87,3675.58,3676.48,338826.0
1754362620,3676.48,3676.48,3675.64,3675.91,396484.0
1754362680,3675.91,3678.1,3675.58,3677.99,595796.0
1754362740,3678.16,3679.64,3677.64,3678.87,698424.0
1754362800,3678.87,3679.92,3678.8,3678.81,631406.0
1754362860,3678.81,3679.91,3678.49,3679.0,875030.0
1754362920,3679.01,3679.01,3676.68,3677.66,678034.0
1754362980,3677.67,3677.67,3674.78,3674.79,456826.0
1754363040,3674.78,3675.34,3673.45,3673.93,1129152.0
1754363100,3673.93,3674.31,3672.16,3672.16,392072.0
1754363160,3672.16,3672.4,3670.5,3670.5,1447364.0
1754363220,3670.51,3670.51,3665.78,3665.78,5798924.0
1754363280,3665.81,3668.99,3662.86,3667.76,4495130.0
1754363340,3667.76,3670.21,3667.5,3668.14,988080.0
1754363400,3668.14,3668.15,3666.38,3666.96,753774.0
1754363460,3666.84,3666.84,3662.0,3663.21,2335932.0
1754363520,3663.2,3665.0,3663.08,3663.58,979914.0
1754363580,3663.58,3665.04,3663.01,3664.83,1147698.0
1754363640,3664.83,3666.1,3664.83,3665.08,1105890.0
1754363700,3665.08,3665.08,3663.2,3664.65,870852.0
1754363760,3664.65,3664.65,3662.56,3662.56,1017312.0
1754363820,3662.16,3663.77,3662.09,3662.19,1785898.0
1754363880,3662.4,3663.51,3662.19,3662.5,796612.0
1754363940,3662.49,3662.64,3659.8,3660.03,2222982.0
1754364000,3660.03,3660.03,3659.02,3659.58,3456758.0
1754364060,3659.58,3659.79,3655.9,3656.34,3763792.0
1754364120,3656.04,3656.72,3651.01,3651.02,6576562.0
1754364180,3651.02,3652.96,3649.16,3650.09,6360606.0
1754364240,3649.95,3649.95,3647.0,3648.7,4749164.0
1754364300,3648.83,3655.0,3648.83,3654.16,2892400.0
1754364360,3653.73,3656.39,3653.08,3656.39,1678504.0
1754364420,3655.93,3655.93,3651.61,3652.59,2194386.0
1754364480,3652.59,3654.07,3652.14,3652.75,896318.0
1754364540,3652.38,3655.94,3652.37,3655.94,808902.0
1754364600,3656.31,3656.81,3655.72,3655.78,1236106.0
1754364660,3655.82,3655.83,3653.07,3654.13,1595256.0
1754364720,3654.12,3654.84,3652.35,3653.49,875746.0
1754364780,3653.55,3654.49,3652.02,3652.47,628090.0
1754364840,3652.47,3653.77,3652.31,3652.32,530226.0
1754364900,3652.31,3653.81,3650.38,3651.4,890918.0
1754364960,3651.39,3651.4,3649.33,3649.49,1064672.0
1754365020,3649.49,3649.49,3647.58,3648.32,1158298.0
1754365080,3648.31,3648.57,3647.91,3648.19,970352.0
1754365140,3648.19,3651.1,3648.18,3649.86,987736.0
1754365200,3650.02,3652.53,3649.2,3652.33,1090588.0
1754365260,3652.33,3657.31,3652.33,3657.2,1778228.0
1754365320,3656.65,3658.44,3655.36,3655.66,1361464.0
1754365380,3655.66,3656.26,3655.26,3655.45,464280.0
1754365440,3655.01,3655.27,3652.37,3652.81,876726.0
1754365500,3653.05,3654.85,3652.18,3654.82,1526544.0
1754365560,3654.82,3655.18,3654.04,3654.96,572438.0
1754365620,3654.96,3655.71,3650.72,3650.72,854046.0
1754365680,3650.72,3651.7,3650.0,3651.24,1099914.0
1754365740,3651.24,3651.24,3648.95,3649.3,1225674.0
1754365800,3649.3,3651.96,3649.19,3649.37,746904.0
1754365860,3649.22,3649.92,3648.79,3649.91,1073896.0
1754365920,3649.91,3654.0,3649.36,3653.45,1714128.0
1754365980,3653.92,3655.71,3653.12,3653.36,732774.0
1754366040,3653.35,3653.35,3650.56,3650.56,606080.0
1754366100,3650.57,3652.73,3650.56,3652.01,371820.0
1754366160,3652.01,3652.8,3650.99,3652.8,357792.0
1754366220,3652.79,3652.8,3651.07,3651.73,330128.0
1754366280,3651.73,3653.55,3651.08,3651.09,328778.0
1754366340,3651.08,3651.35,3649.8,3650.4,578620.0
1754366400,3650.39,3651.16,3649.07,3649.2,906814.0
1754366460,3649.21,3649.89,3648.29,3648.29,1044586.0
1754366520,3648.3,3648.49,3647.21,3647.3,1073920.0
1754366580,3647.3,3647.3,3643.17,3645.0,5146110.0
1754366640,3645.41,3645.41,3644.81,3644.99,1243892.0
1754366700,3644.99,3655.31,3644.87,3654.57,2864400.0
1754366760,3654.57,3661.0,3654.15,3658.47,4016272.0
1754366820,3658.47,3658.88,3655.69,3657.49,1409658.0
1754366880,3657.49,3660.45,3656.53,3660.45,1670992.0
1754366940,3660.44,3661.77,3658.39,3659.46,1604610.0
1754367000,3659.37,3663.0,3658.86,3661.05,1583994.0
1754367060,3661.54,3663.0,3660.39,3662.01,1501668.0
1754367120,3661.52,3662.66,3661.5,3662.32,1012450.0
1754367180,3662.32,3666.4,3662.32,3665.32,2466476.0
1754367240,3665.31,3665.54,3664.09,3664.6,1282174.0
1754367300,3664.59,3664.59,3661.76,3663.3,1124908.0
1754367360,3663.06,3663.3,3659.49,3660.8,1194078.0
1754367420,3660.81,3660.81,3656.11,3656.56,1196452.0
1754367480,3656.56,3660.0,3656.01,3656.01,729782.0
1754367540,3656.01,3656.01,3651.01,3651.41,1690316.0
1754367600,3651.41,3655.83,3651.41,3655.83,790878.0
1754367660,3655.83,3656.34,3653.24,3654.0,590692.0
1754367720,3654.0,3656.0,3652.61,3655.85,566438.0
1754367780,3655.84,3655.86,3653.33,3655.08,323742.0
1754367840,3655.08,3655.08,3654.0,3654.45,657684.0
1754367900,3654.45,3657.71,3654.44,3657.42,574862.0
1754367960,3657.42,3658.73,3656.54,3658.47,392510.0
1754368020,3658.47,3658.9,3657.0,3657.0,392526.0
1754368080,3656.81,3656.99,3654.33,3655.68,552464.0
1754368140,3655.67,3655.68,3654.22,3654.67,299032.0
1754368200,3654.67,3655.01,3651.3,3651.57,840382.0
1754368260,3651.56,3652.43,3648.23,3648.23,1843734.0
1754368320,3648.23,3648.73,3646.57,3646.57,1401580.0
1754368380,3646.58,3651.06,3646.58,3650.63,2160574.0
1754368440,3651.15,3652.86,3651.13,3651.83,776416.0
1754368500,3651.82,3652.79,3650.27,3651.82,590632.0
1754368560,3651.82,3651.82,3647.96,3649.4,1334978.0
1754368620,3649.39,3650.52,3648.2,3648.21,1215506.0
1754368680,3648.13,3649.16,3647.0,3648.12,684186.0
1754368740,3648.12,3649.99,3647.3,3649.34,851524.0
1754368800,3649.34,3649.58,3648.13,3648.21,249024.0
1754368860,3648.21,3648.44,3646.4,3646.73,721734.0
1754368920,3646.71,3648.69,3646.58,3648.69,689646.0
1754368980,3648.74,3648.74,3646.2,3646.48,520162.0
1754369040,3646.48,3646.74,3645.37,3646.52,752726.0
1754369100,3646.51,3648.59,3646.0,3648.59,504088.0
1754369160,3648.59,3648.67,3646.3,3647.35,747918.0
1754369220,3647.36,3648.52,3646.73,3647.0,837848.0
1754369280,3647.01,3647.89,3646.08,3647.62,945774.0
1754369340,3647.62,3648.42,3647.49,3648.41,413898.0
1754369400,3648.87,3649.29,3647.57,3647.57,586380.0
1754369460,3647.57,3647.57,3644.22,3644.85,863540.0
1754369520,3644.85,3648.76,3644.22,3646.26,1602098.0
1754369580,3646.26,3648.42,3645.86,3648.41,385588.0
1754369640,3648.41,3648.42,3647.62,3647.62,465230.0
1754369700,3647.8,3649.97,3647.79,3649.97,589808.0
1754369760,3649.97,3649.97,3647.98,3648.36,506416.0
1754369820,3648.35,3649.35,3648.35,3648.43,410166.0
1754369880,3648.43,3649.99,3647.5,3648.78,568104.0
1754369940,3648.78,3648.78,3647.68,3647.94,496840.0
1754370000,3647.63,3647.63,3645.51,3646.68,680012.0
1754370060,3646.87,3650.0,3646.87,3649.99,506268.0
1754370120,3650.0,3652.83,3649.99,3652.83,1742376.0
1754370180,3652.63,3654.99,3652.19,3654.98,2036124.0
1754370240,3654.98,3655.66,3654.16,3655.65,850720.0
1754370300,3655.66,3656.0,3655.03,3655.98,969578.0
1754370360,3656.38,3656.39,3655.23,3655.29,759792.0
1754370420,3655.04,3655.04,3652.54,3652.54,770968.0
1754370480,3652.55,3655.46,3652.54,3654.28,546574.0
1754370540,3654.27,3655.0,3652.5,3652.51,291968.0
1754370600,3652.5,3652.5,3650.75,3652.06,731026.0
1754370660,3652.06,3655.84,3652.06,3655.35,517394.0
1754370720,3655.84,3655.84,3653.91,3653.91,1104984.0
1754370780,3653.91,3655.01,3653.91,3653.92,189416.0
1754370840,3653.92,3655.8,3653.0,3655.35,403490.0
1754370900,3655.35,3658.0,3655.35,3658.0,669738.0
1754370960,3657.99,3658.0,3656.89,3656.9,1120526.0
1754371020,3656.89,3660.65,3656.89,3660.32,1934718.0
1754371080,3660.66,3661.61,3659.77,3661.05,1056374.0
1754371140,3660.57,3661.27,3659.23,3659.46,952328.0
1754371200,3659.47,3661.34,3657.83,3657.84,960630.0
1754371260,3657.7,3659.31,3657.62,3658.61,882458.0
1754371320,3658.62,3659.92,3657.92,3658.22,1241424.0
1754371380,3658.22,3658.22,3653.57,3654.22,899340.0
1754371440,3653.95,3654.46,3652.07,3654.34,667236.0
1754371500,3654.08,3655.29,3653.71,3654.98,469482.0
1754371560,3655.74,3656.08,3654.85,3654.96,383782.0
1754371620,3654.96,3656.9,3654.52,3654.99,267688.0
1754371680,3654.99,3657.58,3654.64,3657.58,819156.0
1754371740,3657.57,3657.57,3656.09,3656.84,403628.0
1754371800,3656.84,3657.55,3655.54,3655.86,531486.0
1754371860,3655.87,3659.9,3655.86,3659.89,383800.0
1754371920,3659.89,3663.03,3659.59,3660.73,3142636.0
1754371980,3660.73,3661.3,3658.0,3658.34,1048922.0
1754372040,3658.34,3662.44,3658.34,3661.2,817458.0
1754372100,3661.2,3662.87,3660.3,3661.55,818596.0
1754372160,3661.54,3664.76,3661.25,3664.02,1155946.0
1754372220,3664.02,3664.02,3660.4,3660.4,952782.0
1754372280,3660.4,3661.02,3659.19,3659.19,473396.0
1754372340,3659.19,3659.28,3657.17,3657.45,1547940.0
1754372400,3657.45,3657.45,3655.01,3655.16,791676.0
1754372460,3655.16,3656.58,3654.14,3656.51,1068192.0
1754372520,3656.55,3657.22,3655.44,3657.21,1028694.0
1754372580,3657.22,3657.5,3655.28,3656.21,306292.0
1754372640,3656.2,3656.21,3655.23,3655.23,376544.0
1754372700,3655.23,3657.58,3654.36,3657.58,790576.0
1754372760,3657.58,3658.55,3657.36,3657.53,372208.0
1754372820,3657.52,3661.43,3657.52,3660.82,569556.0
1754372880,3660.65,3660.65,3659.39,3660.08,610264.0
1754372940,3659.83,3659.83,3656.23,3656.45,675756.0
1754373000,3656.46,3657.36,3655.31,3655.85,356782.0
1754373060,3655.84,3659.31,3655.84,3659.15,499912.0
1754373120,3659.15,3661.41,3659.14,3661.01,755032.0
1754373180,3661.31,3662.35,3660.34,3662.03,1956686.0
1754373240,3662.04,3663.63,3661.44,3663.61,786218.0
1754373300,3663.6,3665.82,3663.5,3664.65,1829862.0
1754373360,3664.65,3665.84,3663.67,3665.11,1669752.0
1754373420,3665.12,3666.79,3664.86,3664.86,1745398.0
1754373480,3664.8,3664.8,3663.55,3663.79,715184.0
1754373540,3663.79,3663.84,3662.27,3662.77,599540.0
1754373600,3662.77,3663.67,3661.51,3662.41,1230866.0
1754373660,3662.46,3663.0,3661.24,3661.36,1687300.0
1754373720,3661.36,3663.68,3661.11,3663.68,726782.0
1754373780,3663.68,3667.4,3663.68,3665.99,3729262.0
1754373840,3666.46,3671.97,3665.74,3671.81,4154500.0
1754373900,3671.81,3672.17,3668.91,3671.59,2584268.0
1754373960,3671.58,3672.41,3669.64,3671.47,1995346.0
1754374020,3671.47,3671.86,3670.52,3671.86,1183824.0
1754374080,3672.18,3673.29,3671.27,3673.29,1668492.0
1754374140,3673.29,3673.78,3670.33,3672.41,1352562.0
1754374200,3672.41,3672.96,3670.0,3670.73,1260838.0
1754374260,3670.73,3671.62,3670.49,3671.08,756440.0
1754374320,3671.07,3672.47,3671.07,3671.59,1041218.0
1754374380,3671.59,3671.59,3668.59,3668.75,955342.0
1754374440,3668.75,3668.75,3667.03,3667.9,803840.0
1754374500,3667.9,3669.09,3666.0,3669.09,744156.0
1754374560,3669.24,3673.73,3668.85,3673.55,1597264.0
1754374620,3673.56,3674.46,3672.36,3674.45,2166054.0
1754374680,3674.45,3674.45,3672.16,3672.52,1385006.0
1754374740,3672.52,3674.29,3671.63,3674.29,1726284.0
1754374800,3674.29,3674.57,3672.07,3672.08,805938.0
1754374860,3672.08,3673.6,3672.07,3672.56,509828.0
1754374920,3672.56,3677.35,3670.84,3675.14,5043800.0
1754374980,3675.14,3677.43,3674.6,3677.23,1787200.0
1754375040,3677.22,3678.1,3675.8,3676.8,1237282.0
1754375100,3676.95,3676.95,3675.02,3675.3,990252.0
1754375160,3675.31,3677.87,3674.52,3677.66,1776920.0
1754375220,3677.63,3677.63,3675.82,3675.87,673668.0
1754375280,3675.88,3676.65,3675.06,3676.34,1431662.0
1754375340,3676.16,3676.57,3675.14,3675.2,768498.0
1754375400,3675.21,3675.21,3671.64,3672.87,1159248.0
1754375460,3672.72,3672.99,3669.17,3669.39,681654.0
1754375520,3669.5,3670.16,3666.96,3666.97,864352.0
1754375580,3666.97,3668.08,3663.72,3667.49,2145754.0
1754375640,3667.48,3668.0,3665.59,3665.59,726956.0
1754375700,3665.59,3666.18,3664.3,3666.18,700372.0
1754375760,3666.17,3668.81,3665.69,3668.48,615876.0
1754375820,3668.48,3668.59,3666.14,3666.73,711808.0
1754375880,3666.73,3667.37,3665.26,3665.26,1197638.0
1754375940,3665.26,3666.1,3665.0,3665.01,468344.0
1754376000,3665.01,3665.01,3660.44,3660.95,2020610.0
1754376060,3661.34,3662.42,3660.12,3660.12,1352908.0
1754376120,3660.13,3661.71,3659.03,3659.8,1232870.0
1754376180,3659.8,3661.67,3659.34,3661.66,813586.0
1754376240,3661.67,3662.29,3660.0,3660.29,852442.0
1754376300,3660.29,3660.3,3657.0,3657.05,1228922.0
1754376360,3656.83,3657.37,3646.8,3647.45,7175582.0
1754376420,3647.9,3652.04,3647.9,3651.04,1768522.0
1754376480,3651.08,3652.66,3650.51,3651.55,2137248.0
1754376540,3651.55,3653.3,3651.19,3653.0,1540082.0
1754376600,3653.0,3653.43,3648.58,3649.1,1616398.0
1754376660,3649.33,3649.33,3632.92,3636.77,16840674.0
1754376720,3637.34,3644.48,3636.69,3644.44,5621960.0
1754376780,3644.09,3647.23,3643.34,3646.42,2287304.0
1754376840,3646.42,3648.28,3642.61,3642.77,3130080.0
1754376900,3642.77,3643.57,3641.76,3642.1,2029102.0
1754376960,3642.46,3645.81,3642.0,3645.6,1366470.0
1754377020,3645.82,3649.36,3645.82,3648.63,1106698.0
1754377080,3648.81,3649.0,3648.1,3648.34,642864.0
1754377140,3648.34,3649.49,3648.0,3649.16,1123686.0
1754377200,3648.67,3648.67,3647.01,3647.29,1085016.0
1754377260,3647.02,3647.02,3643.26,3645.04,1170186.0
1754377320,3645.04,3645.04,3641.1,3643.34,1812052.0
1754377380,3643.34,3647.46,3643.34,3647.0,1162298.0
1754377440,3647.0,3651.08,3647.0,3651.08,2224002.0
1754377500,3651.14,3651.15,3645.87,3645.87,1492396.0
1754377560,3645.87,3647.46,3645.19,3645.2,577512.0
1754377620,3645.19,3649.23,3644.34,3648.21,1229028.0
1754377680,3648.39,3652.0,3648.39,3651.99,1889678.0
1754377740,3651.99,3652.0,3648.1,3648.1,1013888.0
1754377800,3648.1,3648.1,3646.01,3646.24,717844.0
1754377860,3646.65,3647.76,3644.31,3646.16,1328768.0
1754377920,3646.33,3648.81,3646.33,3648.8,427408.0
1754377980,3648.8,3651.15,3648.8,3651.14,1698480.0
1754378040,3651.14,3651.79,3647.79,3647.79,662966.0
1754378100,3647.93,3649.32,3647.56,3648.3,651232.0
1754378160,3648.3,3650.14,3647.48,3647.96,1361064.0
1754378220,3647.96,3649.02,3646.58,3648.6,639908.0
1754378280,3648.73,3651.78,3648.73,3651.77,474414.0
1754378340,3651.82,3651.92,3650.09,3650.66,556896.0
1754378400,3650.66,3652.19,3649.0,3652.18,638924.0
1754378460,3652.19,3653.44,3651.13,3653.44,682334.0
1754378520,3653.15,3655.0,3653.0,3653.72,1028994.0
1754378580,3653.73,3655.26,3653.32,3653.32,743816.0
1754378640,3653.32,3653.33,3649.37,3650.07,897896.0
1754378700,3650.06,3650.13,3648.06,3649.5,475870.0
1754378760,3649.5,3649.5,3644.83,3644.83,813446.0
1754378820,3645.21,3647.47,3640.48,3640.93,2903232.0
1754378880,3640.69,3640.92,3638.95,3639.27,1757224.0
1754378940,3639.02,3639.9,3635.25,3637.84,2190346.0
1754379000,3637.84,3638.05,3632.01,3633.39,6291714.0
1754379060,3633.39,3635.8,3633.39,3634.73,2152938.0
1754379120,3635.19,3636.84,3632.24,3633.66,2358178.0
1754379180,3633.37,3633.37,3621.69,3624.2,7971418.0
1754379240,3624.46,3627.86,3623.62,3624.77,9183454.0
1754379300,3625.2,3627.99,3624.77,3625.26,4398544.0
1754379360,3625.26,3625.26,3620.88,3621.0,6887432.0
1754379420,3620.92,3620.92,3606.99,3607.7,19597016.0
1754379480,3607.79,3611.98,3598.76,3608.82,17496824.0
1754379540,3608.82,3609.93,3604.12,3605.29,5896816.0
1754379600,3605.59,3610.83,3604.24,3610.53,4614694.0
1754379660,3610.51,3611.7,3605.28,3608.74,6163866.0
1754379720,3608.67,3613.72,3606.13,3612.34,3905818.0
1754379780,3612.22,3612.8,3610.0,3610.42,3027324.0
1754379840,3610.41,3611.43,3608.65,3608.99,2223586.0
1754379900,3609.0,3619.24,3608.0,3616.34,6323360.0
1754379960,3616.05,3616.33,3612.0,3615.7,2570088.0
1754380020,3615.71,3617.99,3615.35,3616.42,3462510.0
1754380080,3616.42,3622.59,3616.06,3621.59,6165012.0
1754380140,3621.59,3621.89,3617.04,3620.05,2780512.0
1754380200,3620.0,3620.46,3617.71,3618.47,2201528.0
1754380260,3618.71,3620.99,3617.64,3617.65,1470264.0
1754380320,3617.65,3617.65,3612.45,3614.46,1833444.0
1754380380,3614.46,3614.87,3609.11,3609.73,2578260.0
1754380440,3609.74,3614.31,3608.81,3614.2,2122530.0
1754380500,3614.49,3616.97,3613.76,3613.76,1656170.0
1754380560,3613.76,3613.76,3612.41,3612.73,1457522.0
1754380620,3612.74,3612.74,3609.72,3611.67,1887632.0
1754380680,3611.66,3612.44,3610.09,3610.1,655008.0
1754380740,3610.11,3612.51,3609.1,3611.76,1629252.0
1754380800,3611.76,3611.78,3609.22,3610.12,2441148.0
1754380860,3610.13,3610.36,3607.25,3608.51,1372996.0
1754380920,3608.5,3610.4,3606.68,3606.68,2350252.0
1754380980,3606.68,3611.51,3606.66,3611.5,1733566.0
1754381040,3611.5,3615.62,3611.42,3615.0,2584984.0
1754381100,3615.0,3620.61,3615.0,3619.31,3810322.0
1754381160,3619.31,3619.33,3616.75,3618.0,4334622.0
1754381220,3618.01,3618.83,3613.01,3615.63,2893748.0
1754381280,3615.63,3615.63,3609.0,3609.0,1467342.0
1754381340,3609.32,3615.36,3609.02,3613.74,688626.0
1754381400,3613.74,3617.16,3612.61,3614.27,1077940.0
1754381460,3614.27,3616.5,3614.26,3614.79,679680.0
1754381520,3614.78,3614.8,3612.22,3612.62,560684.0
1754381580,3612.62,3615.43,3612.62,3615.43,495266.0
1754381640,3615.43,3615.43,3611.36,3611.41,603184.0
1754381700,3611.41,3617.6,3611.41,3617.44,793224.0
1754381760,3617.43,3618.52,3617.31,3618.52,900940.0
1754381820,3618.52,3621.73,3616.89,3621.28,1590560.0
1754381880,3621.15,3623.97,3620.0,3623.15,2012476.0
1754381940,3623.16,3623.16,3619.57,3619.61,824086.0
1754382000,3619.61,3621.93,3619.61,3621.93,754390.0
1754382060,3621.92,3623.0,3621.69,3623.0,831218.0
1754382120,3623.39,3623.71,3622.53,3623.7,681858.0
1754382180,3623.7,3626.53,3623.7,3624.3,2187734.0
1754382240,3624.3,3625.25,3623.08,3625.07,1651504.0
1754382300,3625.07,3632.0,3625.07,3630.06,3740772.0
1754382360,3630.06,3630.06,3626.53,3626.53,1288634.0
1754382420,3626.53,3630.0,3626.04,3630.0,1739690.0
1754382480,3630.0,3630.0,3625.71,3626.09,1024004.0
1754382540,3626.08,3628.43,3626.08,3627.67,767348.0
1754382600,3627.68,3628.15,3624.49,3625.22,1223698.0
1754382660,3625.0,3628.58,3624.83,3628.58,823968.0
1754382720,3628.58,3629.5,3627.0,3628.16,1418300.0
1754382780,3628.39,3635.35,3628.39,3634.05,4763068.0
1754382840,3634.78,3634.78,3630.62,3633.52,2339818.0
1754382900,3633.52,3633.52,3630.12,3631.24,2473626.0
1754382960,3631.24,3631.24,3627.22,3627.6,1352198.0
1754383020,3627.5,3630.45,3627.26,3630.45,750194.0
1754383080,3630.45,3630.87,3628.59,3629.39,957350.0
1754383140,3629.39,3629.4,3624.26,3624.27,1366308.0
1754383200,3624.56,3625.0,3620.01,3622.58,2974832.0
1754383260,3622.58,3626.86,3622.58,3626.03,1040494.0
1754383320,3626.03,3627.41,3625.27,3626.31,664506.0
1754383380,3626.31,3626.32,3622.9,3622.9,992538.0
1754383440,3623.11,3626.28,3622.65,3625.51,1687198.0
1754383500,3625.52,3627.54,3624.35,3627.18,1330194.0
1754383560,3627.18,3627.18,3621.68,3621.69,2088728.0
1754383620,3621.69,3623.88,3621.3,3623.88,939782.0
1754383680,3623.88,3625.99,3622.01,3625.99,620504.0
1754383740,3625.98,3626.8,3624.58,3626.05,822668.0
1754383800,3626.06,3626.96,3625.7,3626.96,497286.0
1754383860,3626.95,3631.13,3626.95,3631.12,1083078.0
1754383920,3631.12,3634.05,3630.59,3633.84,1769384.0
1754383980,3633.82,3633.82,3631.17,3631.76,1317248.0
1754384040,3631.95,3632.72,3629.89,3630.49,918568.0
1754384100,3630.01,3631.64,3629.71,3631.64,446044.0
1754384160,3631.64,3633.79,3631.33,3632.13,811930.0
1754384220,3632.14,3632.14,3629.84,3629.85,304920.0
1754384280,3629.82,3632.73,3629.0,3632.48,560808.0
1754384340,3632.53,3633.18,3631.79,3633.1,668170.0
1754384400,3633.0,3634.09,3631.65,3632.82,702212.0
1754384460,3632.98,3634.9,3632.66,3633.54,912134.0
1754384520,3633.53,3635.8,3633.53,3635.39,1797662.0
1754384580,3635.39,3636.92,3634.57,3635.49,1832880.0
1754384640,3635.49,3637.59,3635.0,3637.59,837254.0
1754384700,3637.59,3637.68,3633.53,3633.54,1337088.0
1754384760,3633.54,3636.0,3633.29,3635.99,603814.0
1754384820,3635.99,3637.77,3635.99,3636.51,636458.0
1754384880,3636.89,3637.95,3636.69,3637.64,774244.0
1754384940,3637.64,3638.75,3636.51,3637.15,1450650.0
1754385000,3637.45,3638.35,3636.09,3638.19,790640.0
1754385060,3638.15,3638.45,3637.12,3638.45,770262.0
1754385120,3638.45,3639.79,3636.5,3637.43,2244424.0
1754385180,3637.72,3637.74,3635.92,3637.1,943346.0
1754385240,3637.1,3638.42,3636.94,3638.19,1126048.0
1754385300,3638.19,3638.19,3634.65,3636.08,790560.0
1754385360,3636.08,3636.52,3633.51,3633.51,809574.0
1754385420,3633.51,3636.52,3633.51,3636.3,491272.0
1754385480,3636.31,3637.35,3635.37,3635.37,396376.0
1754385540,3635.12,3638.72,3634.73,3638.71,793036.0
1754385600,3638.72,3644.59,3638.72,3644.0,3475402.0
1754385660,3644.0,3644.48,3640.61,3640.62,1510772.0
1754385720,3640.61,3642.09,3640.16,3641.99,1204100.0
1754385780,3641.93,3644.73,3641.93,3644.71,2394758.0
1754385840,3644.68,3645.2,3643.23,3644.95,1188848.0
1754385900,3644.94,3645.33,3642.74,3643.99,1464200.0
1754385960,3643.99,3645.79,3643.99,3645.78,984488.0
1754386020,3645.78,3646.99,3645.09,3646.47,2160556.0
1754386080,3646.46,3646.74,3645.9,3645.94,964034.0
1754386140,3645.94,3646.4,3644.61,3644.99,1684056.0
1754386200,3644.99,3646.99,3643.64,3646.99,2185998.0
1754386260,3646.99,3649.99,3646.68,3649.39,3371218.0
1754386320,3649.38,3651.43,3648.52,3651.43,2827454.0
1754386380,3651.43,3652.71,3650.22,3652.45,2599628.0
1754386440,3652.71,3653.5,3649.73,3650.01,2068688.0
1754386500,3650.01,3651.08,3646.02,3646.02,2022234.0
1754386560,3645.72,3648.92,3645.57,3648.37,1326786.0
1754386620,3648.37,3648.56,3644.87,3645.55,984868.0
1754386680,3645.55,3646.92,3645.45,3646.68,692120.0
1754386740,3646.68,3649.73,3646.67,3648.63,930578.0
1754386800,3648.62,3649.69,3648.46,3649.56,529024.0
1754386860,3649.56,3652.0,3648.98,3652.0,676984.0
1754386920,3651.99,3653.35,3651.81,3653.13,1697384.0
1754386980,3653.13,3657.89,3652.54,3655.07,4248282.0
1754387040,3654.6,3655.67,3653.72,3654.96,1130578.0
1754387100,3654.95,3659.38,3654.95,3659.03,2749182.0
1754387160,3659.04,3661.73,3659.02,3661.19,3406170.0
1754387220,3661.38,3664.9,3660.5,3663.91,4634128.0
1754387280,3663.91,3663.91,3659.37,3659.82,3884140.0
1754387340,3659.27,3660.67,3656.48,3656.49,2698308.0
1754387400,3656.48,3659.43,3656.1,3658.2,2281142.0
1754387460,3658.2,3659.23,3657.21,3657.21,1161264.0
1754387520,3657.22,3660.42,3657.0,3659.54,1414290.0
1754387580,3659.54,3659.59,3655.9,3655.9,1182326.0
1754387640,3655.92,3656.18,3653.05,3654.99,2572874.0
1754387700,3654.99,3659.09,3654.99,3658.69,1749704.0
1754387760,3658.69,3661.3,3658.69,3660.99,1881202.0
1754387820,3660.99,3660.99,3658.31,3658.52,747430.0
1754387880,3658.52,3659.42,3657.51,3657.51,383370.0
1754387940,3657.52,3659.13,3657.51,3658.82,504222.0
1754388000,3658.81,3659.12,3656.16,3656.16,709552.0
1754388060,3656.16,3656.38,3654.34,3654.36,1399370.0
1754388120,3654.36,3655.0,3653.18,3653.18,866960.0
1754388180,3652.01,3657.1,3651.67,3656.49,1831580.0
1754388240,3655.76,3655.87,3653.36,3654.36,677712.0
1754388300,3654.36,3656.32,3654.36,3655.75,387794.0
1754388360,3655.75,3662.51,3655.75,3662.51,1994704.0
1754388420,3662.51,3664.53,3661.91,3663.61,1491470.0
1754388480,3663.61,3663.61,3659.44,3659.88,935928.0
1754388540,3659.88,3661.33,3659.0,3659.01,664288.0
1754388600,3659.27,3661.7,3659.27,3661.18,746206.0
1754388660,3661.19,3661.45,3657.07,3657.07,3100922.0
1754388720,3657.07,3658.97,3656.92,3658.41,579022.0
1754388780,3658.41,3658.41,3655.6,3656.75,1017320.0
1754388840,3656.75,3659.97,3656.75,3659.97,484154.0
1754388900,3659.97,3663.97,3659.97,3663.96,1335878.0
1754388960,3664.44,3667.37,3664.2,3666.44,3732244.0
1754389020,3666.45,3670.0,3664.01,3665.16,3766448.0
1754389080,3664.94,3665.58,3663.39,3663.66,991336.0
1754389140,3663.66,3664.79,3662.17,3662.89,933326.0
1754389200,3663.66,3664.92,3662.6,3664.0,656458.0
1754389260,3664.0,3665.67,3662.26,3665.31,808636.0
1754389320,3665.3,3666.26,3660.27,3660.61,1108224.0
1754389380,3660.62,3663.24,3660.18,3663.23,523732.0
1754389440,3663.73,3664.66,3663.23,3664.66,340942.0
1754389500,3664.65,3667.18,3663.73,3667.18,943510.0
1754389560,3667.19,3672.68,3667.18,3672.67,3153998.0
1754389620,3672.67,3675.91,3670.51,3675.81,4244180.0
1754389680,3675.81,3677.8,3674.47,3675.25,3605076.0
1754389740,3675.11,3675.11,3672.02,3672.69,1884894.0
1754389800,3672.69,3674.88,3670.98,3671.66,2500458.0
1754389860,3671.96,3677.45,3671.96,3676.15,2713740.0
1754389920,3676.16,3682.5,3674.1,3681.14,5220348.0
1754389980,3681.13,3689.34,3680.9,3686.54,7716058.0
1754390040,3686.53,3691.98,3686.15,3691.98,4086318.0
1754390100,3691.99,3692.29,3686.75,3687.88,7220954.0
1754390160,3688.11,3690.32,3685.39,3690.01,3234346.0
1754390220,3690.12,3690.12,3683.95,3683.95,3163006.0
1754390280,3683.96,3683.96,3681.21,3682.13,2423368.0
1754390340,3682.14,3684.84,3682.14,3684.82,1026938.0
1754390400,3684.43,3685.0,3682.17,3682.61,1232004.0
1754390460,3682.32,3682.42,3679.26,3679.97,1682448.0
1754390520,3679.97,3684.39,3678.51,3683.09,1383430.0
1754390580,3683.09,3685.0,3683.09,3684.23,1166450.0
1754390640,3684.23,3686.73,3683.02,3686.39,1554558.0
1754390700,3686.4,3686.4,3684.0,3684.01,1402624.0
1754390760,3684.01,3685.33,3682.35,3682.36,804158.0
1754390820,3682.36,3683.0,3681.24,3681.82,631810.0
1754390880,3681.82,3682.83,3681.24,3682.75,650738.0
1754390940,3682.75,3683.39,3681.64,3681.64,544670.0
1754391000,3681.64,3684.23,3681.05,3684.23,947816.0
1754391060,3683.54,3684.21,3681.61,3683.93,884002.0
1754391120,3683.94,3685.0,3683.93,3684.87,594062.0
1754391180,3684.98,3685.19,3681.99,3682.09,675292.0
1754391240,3682.09,3682.19,3680.03,3681.39,958218.0
1754391300,3681.4,3681.4,3679.32,3680.48,833074.0
1754391360,3680.47,3680.48,3678.94,3679.2,752352.0
1754391420,3679.2,3681.65,3678.47,3681.64,1973930.0
1754391480,3681.65,3683.33,3681.64,3681.98,512172.0
1754391540,3681.99,3681.99,3679.68,3680.92,433614.0
1754391600,3680.91,3683.31,3676.85,3676.85,1525864.0
1754391660,3676.85,3677.15,3673.85,3675.79,3623034.0
1754391720,3675.79,3677.86,3675.01,3675.26,1241228.0
1754391780,3675.26,3675.26,3671.5,3671.51,1440456.0
1754391840,3671.51,3671.64,3666.31,3669.64,4939222.0
1754391900,3669.64,3669.99,3667.0,3667.01,1963254.0
1754391960,3667.01,3670.3,3667.01,3668.99,1102978.0
1754392020,3669.0,3672.98,3668.99,3672.6,1635170.0
1754392080,3672.61,3672.61,3669.0,3669.59,931836.0
1754392140,3669.59,3671.39,3668.36,3668.75,678674.0
1754392200,3668.75,3670.28,3668.75,3669.5,630736.0
1754392260,3669.49,3669.5,3668.13,3668.75,418748.0
1754392320,3668.76,3672.0,3668.75,3671.32,1072024.0
1754392380,3671.32,3672.36,3671.03,3671.8,595948.0
1754392440,3671.8,3671.8,3669.67,3670.61,317980.0
1754392500,3670.61,3672.59,3670.34,3671.55,585082.0
1754392560,3671.55,3671.55,3669.52,3670.01,583702.0
1754392620,3670.01,3672.26,3669.05,3672.26,397454.0
1754392680,3672.26,3676.73,3671.9,3676.04,1768920.0
1754392740,3675.79,3677.81,3675.18,3676.37,1016688.0
1754392800,3676.37,3678.61,3676.37,3676.66,1144608.0
1754392860,3676.51,3676.51,3672.85,3674.25,795266.0
1754392920,3674.25,3677.75,3674.01,3677.74,621256.0
1754392980,3677.75,3680.89,3677.11,3680.38,1291988.0
1754393040,3680.38,3682.49,3680.32,3681.86,2455724.0
1754393100,3681.87,3683.53,3680.46,3681.4,919342.0
1754393160,3681.28,3681.49,3680.01,3681.0,583546.0
1754393220,3680.99,3684.34,3680.4,3681.2,1102408.0
1754393280,3681.2,3681.67,3680.26,3680.26,579602.0
1754393340,3680.26,3682.0,3680.26,3681.68,394410.0
1754393400,3681.69,3682.42,3675.37,3675.69,1385600.0
1754393460,3675.69,3676.27,3672.0,3672.0,2096760.0
1754393520,3672.0,3675.0,3669.23,3675.0,1729018.0
1754393580,3674.99,3675.78,3673.0,3673.01,479150.0
1754393640,3673.58,3674.49,3672.31,3674.49,563406.0
1754393700,3674.49,3674.87,3671.03,3673.6,399802.0
1754393760,3673.6,3673.8,3670.49,3670.49,524402.0
1754393820,3670.49,3672.0,3670.49,3671.1,554246.0
1754393880,3671.1,3674.53,3670.75,3674.52,610658.0
1754393940,3674.53,3677.66,3673.6,3675.68,963548.0
1754394000,3675.68,3675.97,3674.45,3675.3,688026.0
1754394060,3675.82,3677.65,3674.76,3674.76,910296.0
1754394120,3674.76,3676.14,3673.5,3674.07,748374.0
1754394180,3674.07,3677.3,3674.07,3675.2,680184.0
1754394240,3675.19,3675.2,3672.89,3673.88,648782.0
1754394300,3673.88,3673.88,3671.02,3671.49,510580.0
1754394360,3671.49,3672.0,3668.56,3668.61,1367882.0
1754394420,3668.61,3668.93,3666.67,3667.77,1160156.0
1754394480,3667.78,3668.76,3666.77,3666.78,782276.0
1754394540,3666.78,3669.07,3665.02,3668.62,1889822.0
1754394600,3668.62,3668.62,3665.0,3666.12,1709682.0
1754394660,3666.23,3666.86,3660.92,3661.56,4125840.0
1754394720,3661.4,3664.46,3660.06,3664.46,1724438.0
1754394780,3664.46,3666.61,3663.51,3666.6,797734.0
1754394840,3666.61,3666.61,3664.04,3665.63,752862.0
1754394900,3665.64,3671.0,3665.36,3669.8,2156454.0
1754394960,3669.43,3670.7,3669.0,3670.01,808156.0
1754395020,3670.01,3673.0,3670.0,3672.05,874908.0
1754395080,3672.06,3672.06,3670.12,3671.21,509464.0
1754395140,3670.96,3672.84,3670.35,3672.76,675838.0
1754395200,3672.57,3674.34,3669.34,3669.34,1663740.0
1754395260,3669.34,3669.94,3667.32,3668.56,1372136.0
1754395320,3668.56,3669.07,3666.44,3666.61,883902.0
1754395380,3666.6,3668.04,3666.44,3666.44,1094464.0
1754395440,3666.44,3666.99,3665.09,3666.99,772540.0
1754395500,3666.99,3669.47,3666.99,3669.47,596308.0
1754395560,3669.47,3673.95,3669.47,3670.65,1043190.0
1754395620,3671.05,3671.51,3666.0,3666.27,1090410.0
1754395680,3666.54,3671.6,3666.13,3670.95,576200.0
1754395740,3671.28,3671.77,3669.53,3671.09,379366.0
1754395800,3671.27,3671.28,3669.0,3669.01,383410.0
1754395860,3669.01,3670.0,3666.99,3667.71,320676.0
1754395920,3667.71,3669.25,3666.28,3666.55,657534.0
1754395980,3666.54,3669.98,3666.2,3669.0,336624.0
1754396040,3669.0,3678.42,3668.76,3677.58,2293240.0
1754396100,3676.77,3676.77,3671.86,3674.46,729716.0
1754396160,3674.46,3674.78,3668.32,3668.65,563290.0
1754396220,3668.65,3670.25,3666.5,3670.25,995080.0
1754396280,3670.25,3671.18,3666.29,3666.3,846008.0
1754396340,3666.28,3667.42,3660.71,3667.25,2564038.0
1754396400,3667.25,3669.6,3663.63,3667.7,1412216.0
1754396460,3667.99,3668.34,3662.0,3662.35,697296.0
1754396520,3662.46,3663.27,3647.98,3649.84,15446056.0
1754396580,3649.89,3652.9,3641.17,3651.1,9028422.0
1754396640,3651.41,3654.27,3649.22,3653.73,3692488.0
1754396700,3653.73,3655.0,3650.01,3652.0,1727062.0
1754396760,3652.6,3657.6,3652.58,3657.58,2454214.0
1754396820,3657.58,3658.81,3655.5,3657.03,1274912.0
1754396880,3657.02,3657.98,3652.2,3652.74,1572194.0
1754396940,3652.74,3655.9,3650.93,3655.08,2023856.0
1754397000,3655.26,3655.26,3648.28,3648.29,2258228.0
1754397060,3648.64,3648.79,3639.0,3642.27,6487158.0
1754397120,3642.27,3648.44,3642.18,3645.35,2203248.0
1754397180,3644.7,3651.27,3644.0,3650.42,1992774.0
1754397240,3650.65,3651.99,3645.41,3646.76,1384546.0
1754397300,3645.72,3647.19,3641.44,3643.53,2675980.0
1754397360,3643.53,3643.74,3637.91,3639.84,3149902.0
1754397420,3639.84,3640.06,3632.15,3633.81,7581836.0
1754397480,3633.81,3634.6,3620.45,3624.89,8902322.0
1754397540,3625.06,3625.84,3608.81,3615.17,16629022.0
1754397600,3616.23,3627.17,3616.23,3618.46,9941078.0
1754397660,3618.98,3624.62,3618.98,3624.62,5278524.0
1754397720,3624.95,3634.96,3624.95,3634.92,6580690.0
1754397780,3634.92,3635.99,3632.06,3632.67,3156656.0
1754397840,3633.12,3634.61,3625.84,3627.95,3352364.0
1754397900,3627.95,3632.45,3624.18,3632.45,4084302.0
1754397960,3632.48,3633.5,3626.98,3627.07,3147754.0
1754398020,3627.07,3627.93,3619.01,3619.68,3583288.0
1754398080,3619.95,3627.0,3619.95,3624.65,3085150.0
1754398140,3624.81,3631.66,3624.72,3631.59,2696148.0
1754398200,3631.48,3636.81,3630.91,3634.03,3117568.0
1754398260,3633.82,3635.56,3631.61,3635.56,1753524.0
1754398320,3635.88,3638.03,3634.97,3635.46,3291592.0
1754398380,3635.35,3636.47,3632.9,3635.41,2816988.0
1754398440,3635.28,3636.99,3629.73,3630.5,1380156.0
1754398500,3630.96,3631.98,3628.31,3631.67,2105714.0
1754398560,3631.67,3633.99,3630.22,3633.68,1143814.0
1754398620,3633.55,3634.22,3632.36,3634.21,722298.0
1754398680,3634.47,3634.89,3630.05,3631.67,1225428.0
1754398740,3631.88,3632.55,3623.39,3627.13,2221460.0
1754398800,3627.14,3628.55,3622.66,3628.55,2603690.0
1754398860,3628.66,3630.64,3628.39,3630.64,2149720.0
1754398920,3630.43,3631.99,3627.47,3628.45,1714316.0
1754398980,3628.63,3629.27,3625.75,3626.91,1206270.0
1754399040,3626.91,3631.41,3626.91,3630.4,1788636.0
1754399100,3630.47,3633.5,3630.41,3633.44,1666414.0
1754399160,3633.18,3633.85,3625.76,3626.96,1550730.0
1754399220,3626.89,3629.43,3621.65,3621.66,2495092.0
1754399280,3622.15,3624.46,3622.08,3623.72,1943788.0
1754399340,3624.44,3625.9,3620.48,3621.22,2169088.0
1754399400,3620.63,3622.93,3617.12,3622.9,2656306.0
1754399460,3623.24,3624.03,3620.56,3621.45,1308376.0
1754399520,3620.94,3622.0,3618.09,3619.14,1424744.0
1754399580,3619.15,3622.03,3619.14,3620.61,1143726.0
1754399640,3620.26,3624.45,3618.94,3618.95,1416498.0
1754399700,3619.84,3620.62,3617.01,3619.23,1536980.0
1754399760,3619.23,3623.4,3619.23,3621.36,1207988.0
1754399820,3621.14,3624.0,3620.1,3623.62,1115062.0
1754399880,3623.63,3629.06,3623.63,3628.79,2847764.0
1754399940,3628.78,3634.91,3627.94,3633.38,5371740.0
1754400000,3633.36,3635.87,3629.58,3631.7,5945006.0
1754400060,3631.71,3633.49,3629.92,3631.67,2972564.0
1754400120,3631.66,3635.32,3631.66,3634.2,2174042.0
1754400180,3634.2,3634.31,3632.27,3632.94,1724566.0
1754400240,3632.76,3634.09,3627.5,3631.01,3016546.0
1754400300,3631.01,3632.75,3628.25,3628.25,1068834.0
1754400360,3628.01,3630.0,3627.09,3628.34,1521318.0
1754400420,3627.88,3631.71,3627.0,3630.73,617198.0
1754400480,3630.73,3632.57,3629.64,3630.88,822442.0
1754400540,3630.75,3635.97,3630.01,3634.61,1272624.0
1754400600,3634.62,3635.72,3628.01,3629.01,1713954.0
1754400660,3628.47,3629.75,3627.6,3628.11,1312378.0
1754400720,3628.45,3631.39,3625.7,3631.39,1760986.0
1754400780,3631.6,3645.64,3631.6,3640.31,7451374.0
1754400840,3640.74,3640.8,3627.66,3627.66,3020958.0
1754400900,3627.52,3636.54,3627.52,3633.42,2321030.0
1754400960,3633.42,3639.55,3632.57,3638.37,2336920.0
1754401020,3638.37,3644.0,3638.37,3643.01,2661804.0
1754401080,3643.61,3645.68,3641.0,3645.18,2393358.0
1754401140,3645.18,3653.01,3644.68,3650.12,8167156.0
1754401200,3649.88,3649.88,3642.2,3644.1,2502452.0
1754401260,3644.09,3645.0,3639.88,3639.88,2171700.0
1754401320,3639.89,3645.64,3638.41,3643.63,2053982.0
1754401380,3644.19,3646.5,3640.01,3640.01,1463040.0
1754401440,3639.56,3644.62,3638.25,3641.18,835112.0
1754401500,3640.85,3646.73,3640.85,3646.55,1603182.0
1754401560,3646.71,3649.33,3645.03,3648.93,1375964.0
1754401620,3649.01,3649.13,3645.79,3647.55,1104654.0
1754401680,3647.55,3656.93,3647.55,3656.03,4203700.0
1754401740,3656.03,3656.35,3652.31,3654.47,2572724.0
1754401800,3654.48,3654.67,3646.86,3649.4,3844334.0
1754401860,3649.4,3653.65,3649.39,3653.28,1589886.0
1754401920,3653.29,3653.64,3649.44,3652.31,1356530.0
1754401980,3652.58,3654.11,3647.27,3650.75,1172224.0
1754402040,3650.75,3651.14,3647.25,3648.43,1249990.0
1754402100,3648.43,3650.67,3641.04,3641.04,2456170.0
1754402160,3641.01,3642.76,3638.93,3640.0,3348728.0
1754402220,3639.7,3641.77,3638.5,3639.87,1686104.0
1754402280,3639.88,3643.86,3639.36,3642.12,924732.0
1754402340,3642.12,3646.6,3641.56,3645.29,1324344.0
1754402400,3645.29,3645.95,3639.4,3642.37,2949944.0
1754402460,3642.37,3643.0,3630.22,3630.93,5100350.0
1754402520,3630.93,3630.95,3625.72,3628.69,8747986.0
1754402580,3628.33,3635.48,3627.22,3632.12,3771242.0
1754402640,3632.04,3636.26,3625.01,3625.07,2614882.0
1754402700,3625.07,3626.76,3618.22,3618.22,5791606.0
1754402760,3618.11,3625.27,3616.01,3624.21,5872574.0
1754402820,3624.59,3627.22,3621.47,3624.99,2285126.0
1754402880,3624.78,3625.69,3618.01,3618.33,1420556.0
1754402940,3618.56,3621.48,3616.35,3620.19,3729418.0
1754403000,3620.18,3625.19,3618.0,3621.49,1501376.0
1754403060,3621.49,3621.65,3606.0,3606.19,7690628.0
1754403120,3606.01,3611.18,3602.13,3608.47,10972662.0
1754403180,3608.45,3610.0,3604.15,3604.16,3320422.0
1754403240,3604.87,3608.33,3601.83,3608.33,7340312.0
1754403300,3608.08,3608.57,3572.58,3588.26,33368960.0
1754403360,3588.29,3591.14,3579.99,3586.36,22314668.0
1754403420,3586.73,3591.5,3583.86,3583.87,9034612.0
1754403480,3583.85,3590.04,3582.99,3588.29,6863362.0
1754403540,3588.28,3592.03,3583.98,3587.94,6256138.0
1754403600,3587.59,3591.57,3584.18,3589.37,5286738.0
1754403660,3589.32,3590.24,3575.97,3578.3,9618426.0
1754403720,3577.77,3579.87,3570.05,3576.68,22293348.0
1754403780,3576.83,3579.07,3574.29,3577.52,5360552.0
1754403840,3577.46,3577.95,3572.57,3574.03,6257748.0
1754403900,3574.18,3580.79,3574.18,3577.94,5549144.0
1754403960,3577.59,3580.9,3576.21,3576.22,7568402.0
1754404020,3576.1,3576.1,3568.63,3568.64,6060114.0
1754404080,3568.88,3574.17,3568.88,3573.76,7391464.0
1754404140,3573.99,3582.69,3573.99,3578.97,5503750.0
1754404200,3578.99,3580.57,3573.07,3573.07,4068960.0
1754404260,3573.08,3576.91,3567.82,3568.36,6740166.0
1754404320,3568.4,3579.5,3567.39,3579.5,5092164.0
1754404380,3579.5,3582.68,3572.9,3573.64,6886420.0
1754404440,3574.2,3577.2,3571.84,3573.36,2898204.0
1754404500,3573.52,3574.99,3570.68,3573.15,2251970.0
1754404560,3573.16,3576.11,3570.4,3574.34,1451428.0
1754404620,3573.71,3574.43,3567.62,3567.76,3866076.0
1754404680,3568.17,3570.93,3565.55,3570.16,5064530.0
1754404740,3570.16,3572.66,3570.16,3572.16,1536116.0
1754404800,3572.16,3584.9,3572.15,3581.82,8098282.0
1754404860,3581.58,3581.58,3573.0,3573.06,3051520.0
1754404920,3573.06,3574.65,3564.0,3570.61,7189592.0
1754404980,3569.66,3573.0,3567.9,3572.09,4745504.0
1754405040,3571.93,3572.1,3568.11,3569.51,2078738.0
1754405100,3569.36,3571.78,3561.0,3565.23,6658136.0
1754405160,3565.27,3569.98,3563.5,3569.6,3976664.0
1754405220,3569.61,3575.59,3568.77,3575.32,4035900.0
1754405280,3574.99,3574.99,3564.15,3568.44,5723662.0
1754405340,3568.55,3569.89,3560.0,3560.0,3994290.0
1754405400,3557.96,3567.5,3557.96,3566.27,6501826.0
1754405460,3566.04,3568.51,3565.19,3567.3,2047940.0
1754405520,3566.4,3568.55,3564.93,3568.55,2370950.0
1754405580,3568.99,3571.51,3564.15,3565.16,3351490.0
1754405640,3564.69,3566.28,3560.73,3563.57,2141946.0
1754405700,3564.11,3567.35,3563.57,3566.33,1457234.0
1754405760,3565.96,3567.52,3565.02,3566.6,1540150.0
1754405820,3566.61,3573.57,3565.29,3573.44,3211100.0
1754405880,3574.02,3577.61,3572.4,3577.34,3307858.0
1754405940,3577.59,3578.54,3575.15,3576.34,3352884.0
1754406000,3576.18,3576.18,3569.0,3572.59,4340326.0
1754406060,3572.59,3572.59,3568.81,3572.27,1561744.0
1754406120,3572.49,3576.16,3572.07,3576.16,2380264.0
1754406180,3576.75,3581.25,3575.19,3577.9,5098054.0
1754406240,3578.01,3581.8,3578.0,3579.93,2661132.0
1754406300,3580.3,3582.83,3579.14,3581.55,3073150.0
1754406360,3580.87,3589.59,3580.87,3588.27,5378314.0
1754406420,3588.28,3593.07,3587.02,3589.48,6700340.0
1754406480,3589.98,3594.75,3589.3,3593.88,5171390.0
1754406540,3593.34,3596.0,3591.81,3593.53,7397390.0
1754406600,3593.77,3593.77,3584.4,3584.4,5248398.0
1754406660,3584.34,3586.85,3582.69,3585.42,4338140.0
1754406720,3585.42,3587.34,3584.8,3585.48,1497318.0
1754406780,3585.48,3588.0,3585.17,3587.99,1286962.0
1754406840,3588.29,3593.0,3588.29,3590.49,2708966.0
1754406900,3590.3,3590.3,3588.76,3589.19,1052804.0
1754406960,3589.01,3593.65,3586.14,3593.65,1727586.0
1754407020,3593.49,3593.49,3586.33,3588.91,1872684.0
1754407080,3588.83,3594.33,3588.83,3594.33,1340198.0
1754407140,3594.21,3594.27,3590.48,3590.89,1065474.0
1754407200,3591.01,3594.88,3591.01,3594.03,1411894.0
1754407260,3594.04,3594.04,3588.5,3590.22,2151916.0
1754407320,3590.52,3591.62,3580.58,3580.58,2163282.0
1754407380,3580.59,3583.99,3573.44,3583.99,5503038.0
1754407440,3583.31,3583.31,3573.62,3578.02,3586132.0
1754407500,3577.7,3580.57,3574.32,3574.59,1650542.0
1754407560,3574.97,3575.64,3562.6,3564.8,10215970.0
1754407620,3564.85,3571.51,3564.79,3570.5,2673382.0
1754407680,3570.47,3570.99,3567.88,3568.1,1229192.0
1754407740,3567.91,3570.51,3567.11,3569.3,1024914.0
1754407800,3569.7,3572.97,3563.65,3564.19,3164200.0
1754407860,3564.18,3565.47,3560.04,3565.11,4520802.0
1754407920,3564.71,3569.25,3564.27,3569.25,1626220.0
1754407980,3569.23,3574.45,3565.19,3574.33,4190436.0
1754408040,3574.09,3574.94,3565.03,3565.76,1796496.0
1754408100,3565.88,3566.19,3554.63,3555.31,7970356.0
1754408160,3555.64,3559.99,3555.31,3558.49,5197002.0
1754408220,3558.28,3560.49,3556.51,3558.16,2252494.0
1754408280,3558.15,3561.82,3556.08,3558.14,2024728.0
1754408340,3558.28,3558.85,3555.35,3555.7,2606030.0
1754408400,3555.7,3561.79,3555.7,3560.3,2223208.0
1754408460,3560.3,3562.1,3557.01,3561.05,4331904.0
1754408520,3561.05,3564.74,3559.06,3559.38,2138264.0
1754408580,3559.38,3560.31,3555.99,3558.28,1515116.0
1754408640,3558.29,3560.32,3558.01,3559.56,1268230.0
1754408700,3559.56,3564.79,3559.56,3564.35,3469616.0
1754408760,3564.35,3565.36,3560.01,3562.46,1532432.0
1754408820,3562.45,3562.46,3555.35,3555.87,1694290.0
1754408880,3555.8,3565.98,3555.8,3560.26,3916570.0
1754408940,3560.26,3562.47,3556.75,3556.75,1206646.0
1754409000,3556.75,3563.1,3555.21,3561.91,3474550.0
1754409060,3561.91,3561.91,3557.89,3559.25,1057994.0
1754409120,3559.24,3561.41,3558.28,3558.28,902964.0
1754409180,3558.4,3563.65,3556.0,3563.16,1487410.0
1754409240,3562.69,3564.82,3562.09,3563.42,2254812.0
1754409300,3563.52,3571.57,3562.81,3569.43,3076358.0
1754409360,3569.43,3569.43,3560.15,3562.44,1186840.0
1754409420,3562.45,3563.15,3559.01,3559.03,1364864.0
1754409480,3559.34,3563.78,3559.34,3563.1,584274.0
1754409540,3563.1,3569.86,3563.1,3568.46,1621026.0
1754409600,3568.47,3569.03,3566.29,3566.98,1345410.0
1754409660,3567.0,3567.71,3564.12,3566.11,1267554.0
1754409720,3566.11,3568.51,3565.33,3568.18,1154382.0
1754409780,3567.93,3573.36,3567.93,3573.04,2450776.0
1754409840,3573.38,3577.74,3573.21,3577.73,3230650.0
1754409900,3577.62,3585.72,3576.24,3581.9,8031032.0
1754409960,3582.26,3584.87,3580.0,3584.86,2378856.0
1754410020,3584.87,3585.59,3580.0,3580.55,1585496.0
1754410080,3580.4,3581.88,3579.0,3581.52,2161586.0
1754410140,3581.52,3582.0,3579.01,3580.55,1264846.0
1754410200,3580.43,3582.78,3579.45,3582.48,1119234.0
1754410260,3582.47,3583.0,3574.64,3575.1,2542026.0
1754410320,3575.2,3579.53,3575.2,3577.99,809846.0
1754410380,3577.99,3582.24,3577.11,3581.98,1842436.0
1754410440,3581.98,3583.58,3580.09,3582.85,1180430.0
1754410500,3582.86,3587.88,3582.34,3587.88,1216936.0
1754410560,3587.53,3587.53,3584.2,3584.87,1730614.0
1754410620,3584.87,3584.87,3578.92,3581.41,1649456.0
1754410680,3581.41,3582.71,3578.84,3578.85,845124.0
1754410740,3578.75,3579.89,3577.11,3577.11,1373832.0
1754410800,3577.11,3582.68,3576.77,3581.54,1495220.0
1754410860,3581.53,3584.0,3580.94,3582.73,1793854.0
1754410920,3582.78,3584.19,3580.88,3584.19,766540.0
1754410980,3584.19,3586.0,3581.64,3582.9,810932.0
1754411040,3582.9,3583.24,3575.61,3577.19,1427092.0
1754411100,3577.3,3583.74,3577.3,3583.71,1069160.0
1754411160,3583.7,3585.37,3582.45,3584.61,740420.0
1754411220,3584.21,3586.14,3582.97,3585.62,2710206.0
1754411280,3585.87,3587.27,3583.33,3583.33,1480224.0
1754411340,3583.12,3584.4,3582.72,3584.39,681720.0
1754411400,3584.39,3592.29,3582.71,3587.64,4210588.0
1754411460,3587.76,3590.15,3586.15,3589.7,1041708.0
1754411520,3589.71,3592.3,3589.7,3591.67,1786882.0
1754411580,3591.67,3592.67,3584.43,3584.99,1775610.0
1754411640,3584.98,3588.6,3584.38,3585.06,1154014.0
1754411700,3585.7,3587.49,3582.57,3586.6,1132566.0
1754411760,3586.6,3588.81,3585.17,3586.53,960394.0
1754411820,3587.08,3588.37,3585.93,3587.95,364892.0
1754411880,3587.95,3588.37,3583.32,3583.32,626984.0
1754411940,3582.82,3583.48,3575.99,3576.99,3207190.0
1754412000,3577.19,3579.87,3562.22,3562.22,10217180.0
1754412060,3563.03,3568.82,3562.25,3565.86,3997418.0
1754412120,3565.81,3569.49,3565.68,3568.18,1415722.0
1754412180,3568.18,3569.58,3564.17,3569.58,1580992.0
1754412240,3569.58,3572.77,3569.22,3572.0,993664.0
1754412300,3571.99,3572.0,3564.58,3567.31,2208774.0
1754412360,3567.3,3569.39,3565.0,3568.87,865780.0
1754412420,3568.87,3570.17,3567.66,3570.16,1330982.0
1754412480,3570.17,3571.8,3568.29,3571.8,1558712.0
1754412540,3571.8,3578.13,3571.8,3578.12,1595270.0
1754412600,3578.12,3578.46,3574.95,3576.61,1159478.0
1754412660,3576.6,3582.3,3575.36,3582.29,1888228.0
1754412720,3582.3,3585.29,3582.29,3583.27,1801238.0
1754412780,3583.27,3585.43,3582.57,3583.11,637580.0
1754412840,3583.11,3584.96,3581.24,3584.46,949658.0
1754412900,3584.47,3584.47,3579.77,3579.77,847134.0
1754412960,3579.53,3582.2,3578.43,3580.97,816586.0
1754413020,3581.1,3581.51,3577.69,3580.54,1063562.0
1754413080,3580.54,3581.64,3575.95,3578.36,1240178.0
1754413140,3578.36,3578.36,3576.02,3576.16,424166.0
1754413200,3576.15,3578.73,3575.09,3578.73,1129848.0
1754413260,3578.73,3582.16,3577.93,3581.99,1221194.0
1754413320,3581.65,3582.12,3580.09,3581.06,644306.0
1754413380,3581.06,3581.06,3576.67,3578.19,1046726.0
1754413440,3578.19,3582.82,3577.41,3582.82,969598.0
1754413500,3582.82,3583.65,3580.25,3581.43,1475884.0
1754413560,3581.41,3583.73,3581.0,3583.03,626696.0
1754413620,3583.02,3583.74,3580.88,3582.06,427944.0
1754413680,3582.21,3582.59,3576.96,3576.98,865540.0
1754413740,3577.12,3581.99,3575.64,3581.99,831610.0
1754413800,3581.99,3584.88,3581.05,3583.83,1076786.0
1754413860,3583.83,3584.55,3582.31,3582.56,693898.0
1754413920,3582.56,3588.22,3582.56,3586.7,1187898.0
1754413980,3586.7,3586.7,3583.58,3584.23,771796.0
1754414040,3584.23,3587.84,3583.88,3586.93,750588.0
1754414100,3587.07,3588.79,3586.01,3586.98,788814.0
1754414160,3587.49,3588.28,3585.05,3586.63,585008.0
1754414220,3586.63,3588.44,3586.51,3586.95,639060.0
1754414280,3586.95,3590.62,3586.27,3590.44,1461334.0
1754414340,3590.44,3590.48,3588.16,3589.35,1057108.0
1754414400,3589.35,3594.8,3589.35,3594.53,4777974.0
1754414460,3594.53,3594.53,3588.24,3591.91,2611566.0
1754414520,3592.33,3593.74,3589.9,3593.53,2063772.0
1754414580,3593.53,3594.29,3591.43,3592.35,812914.0
1754414640,3592.35,3593.99,3590.65,3593.99,2863598.0
1754414700,3593.65,3595.48,3593.45,3594.42,1314078.0
1754414760,3594.42,3598.0,3594.21,3597.9,2567156.0
1754414820,3598.37,3599.49,3595.21,3598.8,1416216.0
1754414880,3598.8,3601.05,3597.3,3598.12,2978950.0
1754414940,3598.12,3598.44,3595.25,3595.64,1175338.0
1754415000,3595.64,3600.9,3595.02,3600.89,1521910.0
1754415060,3601.18,3603.0,3600.11,3600.24,1933098.0
1754415120,3600.17,3602.91,3597.99,3602.91,1036676.0
1754415180,3602.84,3606.0,3600.62,3602.92,3643402.0
1754415240,3602.73,3602.73,3598.33,3599.14,870460.0
1754415300,3599.15,3600.83,3596.1,3600.15,1248880.0
1754415360,3599.75,3601.43,3599.55,3599.99,986688.0
1754415420,3599.99,3600.0,3594.0,3594.82,1344152.0
1754415480,3594.83,3597.7,3593.33,3597.24,1525454.0
1754415540,3597.23,3598.31,3597.17,3598.3,711766.0
1754415600,3598.3,3600.26,3597.99,3599.99,724910.0
1754415660,3599.99,3601.81,3598.76,3599.65,656442.0
1754415720,3599.64,3601.45,3598.37,3599.5,904052.0
1754415780,3599.22,3599.22,3595.08,3596.79,674588.0
1754415840,3596.79,3596.79,3594.51,3595.62,1157014.0
1754415900,3595.62,3595.62,3591.37,3591.69,1413524.0
1754415960,3591.67,3596.62,3591.19,3595.9,1137864.0
1754416020,3595.7,3601.6,3595.17,3601.6,819736.0
1754416080,3601.36,3605.37,3601.36,3601.7,1218100.0
1754416140,3601.71,3601.71,3597.46,3597.72,951594.0
1754416200,3597.72,3600.71,3595.67,3595.67,832820.0
1754416260,3595.67,3599.05,3595.67,3597.96,1018490.0
1754416320,3597.97,3601.71,3597.96,3601.07,457456.0
1754416380,3601.08,3601.26,3599.59,3600.54,458880.0
1754416440,3600.54,3605.15,3600.54,3604.78,1363442.0
1754416500,3604.77,3607.0,3603.0,3606.99,2977230.0
1754416560,3606.99,3607.8,3602.57,3604.94,1365232.0
1754416620,3605.24,3605.33,3603.0,3605.14,1108732.0
1754416680,3605.13,3605.44,3602.4,3604.75,945762.0
1754416740,3604.95,3606.3,3603.33,3603.83,798448.0
1754416800,3603.82,3603.84,3601.58,3602.19,920444.0
1754416860,3601.99,3602.9,3599.34,3602.76,1088076.0
1754416920,3602.76,3603.47,3598.98,3601.79,808050.0
1754416980,3602.27,3604.43,3601.75,3603.22,405826.0
1754417040,3603.04,3603.04,3597.37,3597.6,763978.0
1754417100,3597.6,3601.3,3597.6,3599.49,406426.0
1754417160,3599.48,3600.35,3598.01,3599.55,736006.0
1754417220,3599.54,3603.84,3599.54,3603.84,685790.0
1754417280,3603.84,3607.51,3603.45,3607.51,598076.0
1754417340,3607.14,3610.98,3605.16,3605.17,4419002.0
1754417400,3605.16,3605.83,3601.38,3601.38,1125174.0
1754417460,3601.38,3603.61,3599.59,3603.61,563176.0
1754417520,3603.26,3604.16,3602.15,3603.53,426868.0
1754417580,3603.53,3604.07,3600.07,3600.07,729378.0
1754417640,3600.57,3602.0,3597.14,3597.19,501584.0
1754417700,3597.16,3598.21,3591.41,3591.71,2736474.0
1754417760,3591.83,3597.84,3591.18,3597.68,1562420.0
1754417820,3597.84,3598.93,3595.23,3597.62,864038.0
1754417880,3597.63,3598.24,3595.18,3595.32,605858.0
1754417940,3595.49,3597.83,3593.41,3596.96,621600.0
1754418000,3597.11,3600.33,3597.0,3599.97,402778.0
1754418060,3599.98,3599.98,3596.5,3596.56,275842.0
1754418120,3596.56,3599.99,3596.45,3596.45,369862.0
1754418180,3596.22,3600.29,3594.21,3594.21,912288.0
1754418240,3594.19,3596.31,3592.35,3596.31,1955162.0
1754418300,3596.3,3597.51,3594.43,3595.3,608772.0
1754418360,3595.82,3595.91,3585.0,3585.63,2718386.0
1754418420,3585.63,3587.47,3581.43,3581.43,3375898.0
1754418480,3581.43,3586.87,3581.43,3585.83,2103528.0
1754418540,3585.18,3588.27,3585.18,3587.49,557778.0
1754418600,3587.69,3587.69,3581.92,3583.79,1330362.0
1754418660,3583.79,3585.89,3582.83,3585.88,806658.0
1754418720,3585.89,3590.89,3585.88,3590.03,913734.0
1754418780,3589.47,3590.7,3587.0,3590.7,991138.0
1754418840,3590.44,3590.7,3588.32,3588.9,1388162.0
1754418900,3588.9,3589.29,3584.01,3584.01,1264296.0
1754418960,3584.01,3586.03,3583.16,3583.16,1152902.0
1754419020,3583.01,3585.28,3580.81,3580.81,1379734.0
1754419080,3581.2,3582.01,3579.12,3581.8,1781556.0
1754419140,3581.84,3586.19,3581.13,3585.59,790526.0
1754419200,3585.58,3586.14,3581.01,3581.51,488560.0
1754419260,3581.51,3584.0,3581.13,3583.36,468428.0
1754419320,3583.11,3583.11,3576.14,3576.14,1401786.0
1754419380,3576.01,3578.62,3574.76,3578.61,1004474.0
1754419440,3578.62,3580.08,3574.25,3576.53,1498234.0
1754419500,3577.35,3579.54,3576.01,3577.4,1264658.0
1754419560,3577.41,3580.53,3575.56,3575.56,854118.0
1754419620,3575.56,3575.56,3567.39,3567.39,4573600.0
1754419680,3567.4,3573.41,3566.0,3572.22,3714758.0
1754419740,3571.65,3574.89,3568.88,3574.88,1869360.0
1754419800,3574.89,3575.99,3569.42,3569.63,1319778.0
1754419860,3569.1,3576.45,3569.1,3575.38,1820452.0
1754419920,3574.21,3575.54,3571.08,3575.53,923430.0
1754419980,3575.54,3579.13,3572.91,3579.12,606440.0
1754420040,3579.57,3583.62,3579.57,3583.01,1256266.0
1754420100,3582.53,3582.53,3579.01,3579.95,987360.0
1754420160,3579.95,3582.43,3579.73,3582.43,394286.0
1754420220,3582.43,3585.35,3582.18,3582.24,854688.0
1754420280,3582.25,3585.14,3582.24,3584.72,423540.0
1754420340,3584.72,3587.07,3584.71,3585.91,1060124.0
1754420400,3585.91,3592.88,3585.33,3591.47,2633454.0
1754420460,3591.15,3591.27,3588.55,3588.73,1258302.0
1754420520,3588.86,3590.81,3587.39,3590.81,626782.0
1754420580,3591.29,3591.29,3586.71,3586.71,587842.0
1754420640,3587.1,3590.43,3586.08,3590.28,485310.0
1754420700,3590.51,3591.49,3588.33,3590.31,503606.0
1754420760,3590.27,3590.52,3588.45,3589.64,1204696.0
1754420820,3589.64,3589.65,3587.03,3589.51,311550.0
1754420880,3589.5,3592.32,3586.22,3587.27,1010272.0
1754420940,3587.5,3587.85,3585.01,3586.72,607448.0
1754421000,3586.72,3588.0,3583.95,3588.0,567168.0
1754421060,3588.0,3588.55,3586.1,3586.36,629454.0
1754421120,3586.65,3588.85,3586.3,3587.39,382228.0
1754421180,3587.64,3587.64,3581.35,3581.95,638484.0
1754421240,3581.95,3582.44,3580.33,3580.39,763066.0
1754421300,3580.39,3583.87,3576.73,3576.73,1653906.0
1754421360,3576.53,3578.23,3573.43,3578.23,998426.0
1754421420,3578.23,3581.78,3577.63,3581.39,977686.0
1754421480,3581.39,3583.01,3578.12,3578.33,426222.0
1754421540,3578.44,3580.5,3576.1,3580.5,545330.0
1754421600,3580.5,3582.63,3580.11,3580.99,641492.0
1754421660,3580.84,3581.41,3578.26,3581.4,435578.0
1754421720,3581.55,3583.27,3577.11,3577.12,637394.0
1754421780,3577.59,3577.99,3574.88,3575.1,593134.0
1754421840,3575.44,3578.59,3575.44,3578.59,530752.0
1754421900,3578.58,3578.7,3572.0,3572.01,587650.0
1754421960,3572.01,3578.79,3570.99,3577.8,688150.0
1754422020,3577.8,3579.9,3575.85,3578.71,312660.0
1754422080,3578.87,3581.11,3578.87,3578.89,459766.0
1754422140,3578.89,3579.28,3577.8,3577.97,395842.0
1754422200,3577.97,3579.13,3575.69,3577.56,870600.0
1754422260,3577.55,3577.56,3573.37,3573.38,341516.0
1754422320,3573.37,3579.81,3573.37,3576.35,499528.0
1754422380,3576.35,3581.32,3576.35,3580.97,582964.0
1754422440,3580.96,3580.97,3578.84,3578.84,440416.0
1754422500,3578.52,3578.62,3576.0,3577.44,511276.0
1754422560,3577.1,3577.3,3575.0,3575.96,249626.0
1754422620,3576.81,3578.31,3576.21,3577.55,330000.0
1754422680,3577.55,3577.67,3573.38,3577.66,484308.0
1754422740,3577.67,3579.48,3576.58,3576.58,745222.0
1754422800,3576.99,3576.99,3573.93,3575.21,477626.0
1754422860,3575.39,3577.46,3570.56,3571.39,751300.0
1754422920,3571.31,3571.66,3569.15,3569.39,1432144.0
1754422980,3569.39,3572.17,3569.39,3570.8,544180.0
1754423040,3570.79,3571.8,3569.65,3569.8,891258.0
1754423100,3569.8,3572.14,3563.46,3571.14,3020338.0
1754423160,3571.14,3572.03,3566.61,3566.95,1041368.0
1754423220,3566.35,3567.9,3565.01,3566.21,782498.0
1754423280,3566.22,3567.59,3564.65,3567.14,1956266.0
1754423340,3567.14,3567.15,3562.47,3562.81,1403066.0
1754423400,3563.33,3565.19,3558.77,3562.91,4591170.0
1754423460,3563.1,3564.76,3558.02,3558.02,1307720.0
1754423520,3558.02,3564.19,3558.01,3564.19,1337964.0
1754423580,3564.19,3566.5,3563.09,3564.38,837112.0
1754423640,3564.38,3566.91,3563.3,3566.2,677456.0
1754423700,3565.16,3570.85,3565.16,3569.98,1384274.0
1754423760,3569.99,3573.71,3569.29,3573.7,1095406.0
1754423820,3573.67,3574.18,3571.33,3574.17,754380.0
1754423880,3574.18,3575.36,3571.28,3571.28,1163764.0
1754423940,3571.54,3572.41,3569.61,3570.17,3650226.0
1754424000,3570.17,3577.0,3570.17,3576.76,1562144.0
1754424060,3577.16,3579.08,3575.71,3579.01,2139598.0
1754424120,3578.39,3582.81,3578.07,3582.81,1315272.0
1754424180,3582.42,3582.42,3579.73,3579.84,759826.0
1754424240,3579.84,3582.17,3577.82,3581.39,1028046.0
1754424300,3581.39,3582.91,3577.5,3577.51,1896128.0
1754424360,3577.5,3581.38,3577.5,3581.0,437136.0
1754424420,3581.0,3581.99,3579.36,3580.98,1323648.0
1754424480,3580.98,3581.92,3578.34,3580.94,1138908.0
1754424540,3580.94,3582.97,3580.63,3582.69,440174.0
1754424600,3582.46,3585.16,3581.13,3581.34,1135008.0
1754424660,3581.2,3583.94,3580.8,3581.52,341958.0
1754424720,3581.51,3582.67,3580.61,3582.29,301272.0
1754424780,3582.28,3583.8,3582.16,3583.48,362218.0
1754424840,3583.49,3584.86,3583.48,3584.19,402830.0
1754424900,3583.95,3585.83,3582.03,3584.76,1334470.0
1754424960,3584.75,3584.76,3582.57,3582.71,447894.0
1754425020,3582.4,3586.69,3582.01,3583.16,878932.0
1754425080,3583.16,3584.69,3581.71,3584.69,241408.0
1754425140,3584.95,3586.95,3584.95,3586.78,919868.0
1754425200,3586.78,3590.0,3585.15,3586.73,1148816.0
1754425260,3587.0,3589.18,3584.34,3589.18,1723926.0
1754425320,3588.98,3592.55,3588.39,3592.18,3784744.0
1754425380,3592.19,3592.19,3589.56,3589.95,1617734.0
1754425440,3589.96,3589.96,3587.59,3587.84,316298.0
1754425500,3587.46,3588.9,3587.19,3587.71,451114.0
1754425560,3587.71,3589.0,3587.47,3588.98,168120.0
1754425620,3588.98,3595.29,3588.98,3594.94,3083598.0
1754425680,3594.94,3595.86,3592.59,3593.69,1346884.0
1754425740,3593.39,3595.0,3593.12,3594.99,507104.0
1754425800,3595.0,3595.0,3591.0,3592.32,586524.0
1754425860,3592.32,3593.78,3590.53,3593.51,730084.0
1754425920,3593.52,3594.16,3591.52,3593.6,663576.0
1754425980,3593.6,3593.66,3591.54,3592.52,249446.0
1754426040,3592.52,3592.99,3589.82,3589.83,521008.0
1754426100,3589.82,3591.45,3589.48,3591.11,398510.0
1754426160,3591.1,3591.87,3590.75,3591.87,141006.0
1754426220,3591.87,3591.87,3585.0,3585.66,765744.0
1754426280,3585.65,3586.27,3582.37,3583.08,1079378.0
1754426340,3583.07,3583.4,3578.89,3578.89,1123678.0
1754426400,3579.06,3582.0,3576.65,3580.34,1613024.0
1754426460,3580.15,3583.0,3579.23,3580.49,1069328.0
1754426520,3580.49,3583.7,3580.46,3582.99,448234.0
1754426580,3583.26,3583.7,3578.18,3578.69,623342.0
1754426640,3578.69,3580.5,3577.14,3579.93,830750.0
1754426700,3579.94,3581.68,3578.69,3580.59,400774.0
1754426760,3580.59,3580.59,3578.24,3580.01,560798.0
1754426820,3579.17,3580.42,3576.57,3576.57,851210.0
1754426880,3576.52,3577.23,3573.58,3573.75,1904576.0
1754426940,3573.68,3576.22,3573.27,3573.49,666292.0
1754427000,3573.07,3578.13,3573.0,3577.68,380974.0
1754427060,3577.16,3577.99,3575.61,3575.96,572744.0
1754427120,3575.96,3577.83,3575.35,3575.76,324824.0
1754427180,3575.77,3577.0,3574.27,3576.08,226724.0
1754427240,3576.08,3577.5,3576.08,3576.66,210096.0
1754427300,3576.49,3577.32,3574.2,3574.62,508830.0
1754427360,3574.62,3574.93,3572.67,3574.16,662888.0
1754427420,3574.15,3576.57,3573.49,3575.01,628906.0
1754427480,3575.01,3575.45,3573.8,3574.47,556336.0
1754427540,3574.12,3576.87,3573.0,3575.19,740480.0
1754427600,3575.2,3575.64,3573.91,3574.8,366002.0
1754427660,3574.8,3578.84,3574.35,3578.84,533612.0
1754427720,3578.9,3583.21,3578.9,3582.53,658062.0
1754427780,3582.53,3585.97,3582.53,3585.97,1213732.0
1754427840,3585.96,3586.08,3584.51,3584.51,579842.0
1754427900,3584.51,3586.88,3584.24,3586.87,589842.0
1754427960,3586.87,3588.68,3585.71,3587.51,661354.0
1754428020,3587.5,3587.71,3585.0,3585.01,198318.0
1754428080,3585.0,3585.87,3582.68,3584.21,291626.0
1754428140,3584.21,3586.25,3584.01,3585.83,196778.0
1754428200,3585.83,3586.81,3585.42,3586.46,299492.0
1754428260,3586.46,3586.47,3585.23,3585.37,321664.0
1754428320,3585.36,3585.36,3582.38,3582.49,274214.0
1754428380,3582.3,3582.3,3578.33,3578.53,1255958.0
1754428440,3578.54,3578.54,3573.36,3574.62,555068.0
1754428500,3574.62,3578.52,3574.01,3574.01,450940.0
1754428560,3574.01,3578.99,3574.0,3578.82,225912.0
1754428620,3578.82,3581.31,3578.49,3581.08,903780.0
1754428680,3581.08,3581.51,3579.44,3580.77,253818.0
1754428740,3580.77,3584.18,3580.77,3584.17,533474.0
1754428800,3584.17,3585.35,3584.17,3585.21,319828.0
1754428860,3585.21,3587.22,3583.58,3586.24,410656.0
1754428920,3586.24,3586.47,3585.56,3586.46,213158.0
1754428980,3586.47,3586.47,3583.44,3583.47,635746.0
1754429040,3583.61,3585.97,3583.61,3585.97,204528.0
1754429100,3585.97,3587.45,3585.86,3585.9,144426.0
1754429160,3585.9,3585.9,3584.72,3584.9,378850.0
1754429220,3584.76,3586.61,3584.57,3585.24,92148.0
1754429280,3585.24,3585.95,3584.87,3585.08,121520.0
1754429340,3585.08,3585.56,3584.01,3584.99,87840.0
1754429400,3585.0,3585.44,3584.5,3585.43,123060.0
1754429460,3585.43,3586.48,3582.75,3586.47,241140.0
1754429520,3586.48,3588.69,3586.47,3588.19,233926.0
1754429580,3588.19,3588.42,3587.44,3588.37,218724.0
1754429640,3588.37,3589.45,3587.67,3588.77,487426.0
1754429700,3588.78,3588.83,3587.04,3587.04,143570.0
1754429760,3587.04,3587.05,3585.28,3585.29,149436.0
1754429820,3585.28,3585.43,3584.09,3584.89,188658.0
1754429880,3584.9,3585.84,3584.89,3585.26,152882.0
1754429940,3585.26,3585.27,3583.72,3583.72,217630.0
1754430000,3583.73,3583.98,3580.0,3580.01,531934.0
1754430060,3580.01,3581.11,3580.0,3580.59,180406.0
1754430120,3580.59,3581.11,3580.58,3581.1,192326.0
1754430180,3581.1,3581.11,3580.36,3580.36,105284.0
1754430240,3580.36,3581.11,3580.36,3581.1,101702.0
1754430300,3581.1,3581.11,3580.84,3581.11,107886.0
1754430360,3581.1,3581.11,3579.05,3579.05,320930.0
1754430420,3579.05,3579.05,3577.54,3577.55,335814.0
1754430480,3577.55,3577.55,3576.57,3576.72,255652.0
1754430540,3576.71,3576.88,3575.96,3575.97,699636.0
1754430600,3575.97,3575.97,3569.83,3569.83,1645542.0
1754430660,3569.83,3571.0,3568.19,3570.99,1260286.0
1754430720,3570.99,3573.32,3570.98,3572.76,397464.0
1754430780,3572.76,3573.84,3572.05,3573.84,456990.0
1754430840,3573.84,3576.47,3573.84,3576.45,462624.0
1754430900,3576.44,3576.45,3573.06,3573.06,291438.0
1754430960,3573.06,3574.57,3573.04,3573.41,196026.0
1754431020,3573.41,3575.34,3573.4,3574.43,360186.0
1754431080,3574.44,3576.66,3574.43,3576.66,221322.0
1754431140,3576.65,3576.66,3573.03,3573.79,709780.0
1754431200,3573.8,3573.8,3563.46,3563.68,3243304.0
1754431260,3563.54,3568.58,3563.4,3564.3,1305982.0
1754431320,3564.27,3565.28,3542.59,3547.1,20158540.0
1754431380,3547.34,3554.73,3547.34,3550.01,4680792.0
1754431440,3550.54,3551.99,3545.82,3546.66,2764710.0
1754431500,3546.64,3549.97,3545.01,3548.93,2137796.0
1754431560,3548.93,3550.44,3547.35,3550.05,2826278.0
1754431620,3550.04,3556.94,3548.99,3556.64,2803136.0
1754431680,3556.63,3561.31,3553.59,3561.31,2206996.0
1754431740,3561.64,3562.13,3557.71,3558.44,1895782.0
1754431800,3558.45,3563.45,3557.89,3563.45,1698858.0
1754431860,3563.45,3566.97,3562.03,3566.24,1619900.0
1754431920,3566.24,3572.51,3566.24,3572.5,1522818.0
1754431980,3572.51,3577.76,3572.13,3577.76,2544546.0
1754432040,3577.76,3578.22,3575.11,3576.27,2382434.0
1754432100,3576.27,3578.74,3576.01,3578.49,1890524.0
1754432160,3578.49,3584.52,3578.48,3584.39,3477132.0
1754432220,3584.4,3584.81,3583.36,3584.14,1610678.0
1754432280,3584.14,3584.14,3577.32,3580.0,1482918.0
1754432340,3580.0,3582.35,3579.09,3582.0,855704.0
1754432400,3582.14,3583.99,3581.7,3583.5,837154.0
1754432460,3583.0,3584.88,3582.81,3584.34,786698.0
1754432520,3584.34,3584.73,3582.14,3583.99,417936.0
1754432580,3583.99,3585.0,3583.99,3584.86,1631080.0
1754432640,3584.87,3588.88,3584.01,3587.64,1260568.0
1754432700,3587.64,3588.18,3583.81,3584.51,824738.0
1754432760,3584.5,3584.51,3582.46,3583.52,676656.0
1754432820,3583.52,3583.52,3579.94,3579.98,889982.0
1754432880,3579.98,3583.84,3579.98,3583.23,693580.0
1754432940,3583.24,3584.19,3582.66,3584.19,288786.0
1754433000,3584.18,3586.89,3582.5,3583.37,922128.0
1754433060,3583.38,3587.35,3583.37,3586.6,461356.0
1754433120,3587.14,3587.98,3583.44,3584.5,675366.0
1754433180,3584.72,3585.06,3583.0,3585.06,382944.0
1754433240,3584.34,3587.54,3584.34,3586.35,260058.0
1754433300,3586.31,3588.82,3585.56,3588.66,445604.0
1754433360,3588.66,3589.67,3586.7,3589.67,563038.0
1754433420,3589.5,3591.24,3587.34,3588.81,1207750.0
1754433480,3588.81,3589.83,3587.58,3589.83,428554.0
1754433540,3589.82,3591.91,3589.82,3591.49,544314.0
1754433600,3591.49,3591.49,3587.15,3587.59,896206.0
1754433660,3587.58,3590.99,3587.24,3589.05,392926.0
1754433720,3589.04,3592.26,3589.04,3591.98,629738.0
1754433780,3592.2,3592.53,3590.41,3591.99,720170.0
1754433840,3591.89,3592.67,3591.44,3592.67,399684.0
1754433900,3592.67,3592.99,3589.65,3590.0,833368.0
1754433960,3590.0,3592.93,3590.0,3592.93,469638.0
1754434020,3592.93,3594.53,3592.3,3592.3,687272.0
1754434080,3592.37,3594.76,3592.37,3592.42,358088.0
1754434140,3592.41,3592.84,3589.44,3592.49,1317830.0
1754434200,3592.5,3593.29,3592.07,3593.29,374484.0
1754434260,3593.63,3595.24,3593.1,3595.05,755434.0
1754434320,3595.05,3595.05,3593.3,3593.55,468678.0
1754434380,3593.55,3594.31,3592.11,3593.67,619492.0
1754434440,3593.67,3594.63,3593.11,3594.45,308564.0
1754434500,3594.45,3595.49,3594.23,3594.3,295794.0
1754434560,3594.31,3596.82,3593.71,3596.06,902362.0
1754434620,3596.07,3596.6,3593.9,3596.39,492652.0
1754434680,3596.39,3596.39,3595.0,3595.37,385386.0
1754434740,3595.37,3595.38,3595.05,3595.3,166000.0
1754434800,3595.3,3595.36,3593.85,3594.52,375430.0
1754434860,3594.52,3595.52,3592.51,3595.52,624858.0
1754434920,3595.52,3596.24,3595.32,3595.8,725932.0
1754434980,3595.81,3605.45,3595.8,3602.35,8636424.0
1754435040,3602.34,3604.96,3601.24,3604.66,1852496.0
1754435100,3604.51,3606.91,3602.18,3605.82,2716426.0
1754435160,3605.81,3606.19,3603.32,3603.91,1212684.0
1754435220,3603.91,3604.75,3603.1,3604.73,747852.0
1754435280,3604.73,3604.74,3602.17,3602.17,535196.0
1754435340,3602.17,3603.7,3601.0,3603.69,1037418.0
1754435400,3603.69,3606.87,3603.69,3606.87,688894.0
1754435460,3606.86,3607.92,3605.25,3607.73,407416.0
1754435520,3607.73,3608.61,3606.75,3607.74,1347548.0
1754435580,3607.81,3608.48,3607.0,3607.01,437400.0
1754435640,3607.0,3608.07,3606.0,3607.92,594192.0
1754435700,3607.92,3611.69,3606.45,3611.27,2392942.0
1754435760,3611.27,3611.27,3605.77,3605.77,945988.0
1754435820,3605.77,3611.35,3605.33,3610.81,1168914.0
1754435880,3610.74,3613.36,3610.44,3613.08,1070028.0
1754435940,3613.61,3613.8,3610.25,3611.33,808064.0
1754436000,3611.08,3614.0,3610.26,3611.99,1090614.0
1754436060,3611.9,3613.0,3609.51,3612.55,803172.0
1754436120,3612.55,3617.1,3611.82,3616.73,3340266.0
1754436180,3616.73,3617.79,3612.31,3612.31,1616292.0
1754436240,3612.05,3616.34,3612.05,3615.37,1314178.0
1754436300,3615.19,3617.02,3614.31,3614.31,1203122.0
1754436360,3614.31,3617.02,3614.18,3616.0,510142.0
1754436420,3615.99,3616.72,3614.17,3615.02,1047748.0
1754436480,3615.01,3615.02,3610.02,3610.03,659792.0
1754436540,3610.0,3612.7,3610.0,3611.93,969364.0
1754436600,3611.94,3616.71,3611.93,3616.71,842654.0
1754436660,3616.71,3616.71,3611.05,3611.05,1556320.0
1754436720,3611.1,3613.99,3608.97,3612.78,1628052.0
1754436780,3612.78,3613.4,3609.77,3613.0,656292.0
1754436840,3613.0,3613.46,3610.86,3611.87,483296.0
1754436900,3611.87,3614.24,3611.67,3614.21,734024.0
1754436960,3614.21,3615.72,3614.14,3615.65,649982.0
1754437020,3615.65,3615.89,3614.01,3614.01,1070802.0
1754437080,3614.01,3614.86,3613.23,3613.6,843410.0
1754437140,3613.61,3614.61,3612.48,3614.61,1219898.0
1754437200,3614.73,3616.53,3614.13,3614.13,843736.0
1754437260,3614.13,3617.0,3614.13,3616.92,485596.0
1754437320,3616.92,3618.99,3616.43,3618.99,1179300.0
1754437380,3618.9,3624.33,3616.99,3617.65,4883664.0
1754437440,3617.65,3618.49,3616.85,3616.92,1005492.0
1754437500,3616.92,3616.92,3615.18,3616.69,485146.0
1754437560,3616.69,3617.63,3615.2,3615.89,601484.0
1754437620,3615.88,3617.98,3614.23,3617.97,653810.0
1754437680,3617.98,3618.59,3614.38,3614.38,690732.0
1754437740,3614.38,3614.57,3613.34,3614.48,878316.0
1754437800,3614.21,3615.07,3612.02,3613.61,701612.0
1754437860,3613.6,3614.0,3610.52,3610.52,769836.0
1754437920,3610.52,3612.86,3610.27,3612.85,360248.0
1754437980,3612.85,3613.36,3612.02,3612.03,348042.0
1754438040,3612.02,3612.03,3610.06,3610.06,444150.0
1754438100,3610.06,3610.06,3606.98,3607.28,1241204.0
1754438160,3607.28,3608.07,3606.44,3607.17,570342.0
1754438220,3607.16,3610.32,3607.16,3610.0,1201416.0
1754438280,3609.99,3611.1,3609.99,3611.09,130304.0
1754438340,3611.09,3611.99,3609.63,3610.2,452704.0
1754438400,3610.2,3610.73,3608.0,3608.0,708998.0
1754438460,3608.0,3609.16,3607.15,3608.65,1038192.0
1754438520,3608.65,3608.9,3605.11,3606.76,1503850.0
1754438580,3606.77,3610.62,3606.77,3609.47,972714.0
1754438640,3609.72,3612.0,3609.72,3610.25,1080364.0
1754438700,3610.93,3612.3,3610.18,3610.85,709014.0
1754438760,3610.99,3612.48,3609.78,3610.92,902648.0
1754438820,3610.92,3610.92,3608.44,3608.44,440500.0
1754438880,3608.44,3608.44,3606.01,3606.01,891008.0
1754438940,3606.01,3607.43,3603.03,3606.59,2312846.0
1754439000,3606.59,3608.48,3605.68,3606.05,688960.0
1754439060,3606.06,3607.43,3604.12,3604.61,409946.0
1754439120,3604.61,3605.38,3596.06,3596.07,6861360.0
1754439180,3596.0,3601.44,3596.0,3598.19,2772382.0
1754439240,3598.19,3601.98,3597.42,3601.01,954632.0
1754439300,3601.0,3602.39,3599.84,3600.84,860862.0
1754439360,3600.84,3602.99,3600.12,3602.03,523726.0
1754439420,3602.04,3603.24,3593.48,3593.48,4504080.0
1754439480,3594.12,3594.12,3591.0,3592.15,2972858.0
1754439540,3592.06,3595.65,3590.9,3595.65,1469778.0
1754439600,3595.98,3599.18,3594.92,3597.93,1620960.0
1754439660,3597.93,3598.79,3595.43,3595.43,1030712.0
1754439720,3595.43,3598.44,3594.04,3596.91,1488000.0
1754439780,3596.89,3599.0,3596.52,3597.46,569940.0
1754439840,3597.47,3597.47,3594.78,3594.97,405968.0
1754439900,3595.12,3597.09,3594.59,3594.59,397916.0
1754439960,3594.59,3594.59,3591.67,3591.83,1040396.0
1754440020,3591.83,3593.83,3591.83,3592.34,388440.0
1754440080,3592.74,3593.81,3592.33,3593.01,511804.0
1754440140,3593.01,3593.01,3590.16,3591.02,813776.0
1754440200,3591.01,3591.01,3586.76,3586.76,1986336.0
1754440260,3586.95,3588.79,3586.42,3587.34,743306.0
1754440320,3587.34,3590.99,3587.29,3587.29,733844.0
1754440380,3587.29,3588.69,3586.15,3586.61,755032.0
1754440440,3586.61,3587.37,3585.01,3585.01,788908.0
1754440500,3585.01,3589.99,3584.33,3589.99,1501068.0
1754440560,3589.99,3595.81,3589.99,3593.23,1721744.0
1754440620,3593.23,3594.0,3591.42,3593.77,522354.0
1754440680,3593.92,3594.48,3592.61,3594.48,566244.0
1754440740,3595.02,3598.91,3595.02,3597.93,887124.0
1754440800,3597.93,3597.93,3592.58,3594.4,439048.0
1754440860,3594.41,3594.65,3591.08,3591.08,313498.0
1754440920,3591.08,3594.18,3591.07,3593.96,324528.0
1754440980,3594.14,3594.14,3591.74,3592.1,363708.0
1754441040,3592.61,3594.03,3592.13,3592.87,390494.0
1754441100,3592.87,3592.95,3588.99,3588.99,1119944.0
1754441160,3588.87,3589.03,3581.14,3581.14,1836946.0
1754441220,3582.02,3582.28,3577.22,3580.57,3450890.0
1754441280,3580.32,3582.55,3575.49,3575.6,4405596.0
1754441340,3575.6,3576.2,3570.0,3570.0,4510264.0
1754441400,3570.01,3573.36,3570.0,3570.83,2049334.0
1754441460,3570.83,3572.05,3569.74,3571.98,1512948.0
1754441520,3572.25,3576.89,3572.25,3576.65,977800.0
1754441580,3576.76,3581.99,3576.7,3576.7,1143258.0
1754441640,3576.7,3578.34,3575.41,3577.19,480186.0
1754441700,3577.19,3578.24,3576.6,3577.12,1130478.0
1754441760,3576.98,3577.32,3569.62,3569.62,2170860.0
1754441820,3569.76,3570.29,3569.3,3569.58,1779832.0
1754441880,3569.58,3573.05,3569.58,3573.05,695540.0
1754441940,3573.05,3576.0,3573.05,3575.81,725838.0
1754442000,3575.5,3575.93,3571.0,3572.46,762558.0
1754442060,3572.54,3573.43,3570.05,3570.26,993286.0
1754442120,3570.26,3573.66,3570.07,3573.66,1197200.0
1754442180,3573.65,3578.87,3573.65,3578.24,1153878.0
1754442240,3578.42,3582.08,3577.56,3581.39,1321572.0
1754442300,3581.38,3582.55,3578.85,3578.85,1706164.0
1754442360,3578.02,3583.0,3578.0,3582.21,627584.0
1754442420,3581.72,3581.72,3579.28,3579.82,488804.0
1754442480,3579.84,3581.3,3579.15,3579.38,588916.0
1754442540,3579.38,3582.97,3579.38,3582.97,521932.0
1754442600,3582.73,3586.43,3582.73,3583.06,2246438.0
1754442660,3583.33,3584.56,3580.42,3580.88,736894.0
1754442720,3580.88,3582.66,3580.41,3582.66,478284.0
1754442780,3582.65,3584.48,3582.44,3583.73,499150.0
1754442840,3583.73,3584.99,3581.66,3584.89,980864.0
1754442900,3584.89,3585.91,3582.99,3584.47,718648.0
1754442960,3584.46,3584.8,3581.0,3581.0,409346.0
1754443020,3581.0,3582.04,3573.25,3573.25,1788902.0
1754443080,3573.25,3576.18,3571.1,3576.07,897858.0
1754443140,3576.06,3577.12,3572.01,3572.14,596876.0
1754443200,3572.39,3573.0,3570.31,3571.15,1137832.0
1754443260,3571.16,3572.82,3569.01,3572.82,2027662.0
1754443320,3572.82,3578.0,3571.55,3578.0,579190.0
1754443380,3577.99,3578.0,3574.59,3574.79,987026.0
1754443440,3574.79,3575.44,3569.21,3571.71,1054206.0
1754443500,3571.71,3572.22,3569.23,3569.24,282896.0
1754443560,3569.23,3571.39,3569.0,3570.38,1612452.0
1754443620,3570.38,3571.82,3569.63,3570.7,1095528.0
1754443680,3570.71,3570.71,3566.61,3566.98,3037756.0
1754443740,3566.71,3567.13,3565.0,3566.99,1212474.0
1754443800,3567.0,3569.99,3566.13,3569.67,1221028.0
1754443860,3569.59,3573.29,3569.49,3572.34,1039266.0
1754443920,3572.4,3573.75,3570.01,3570.01,473360.0
1754443980,3569.64,3574.31,3568.68,3572.89,1374652.0
1754444040,3573.12,3573.12,3569.27,3570.0,951728.0
1754444100,3570.07,3571.86,3569.89,3570.71,362068.0
1754444160,3570.71,3570.71,3562.69,3565.3,2813986.0
1754444220,3565.3,3570.99,3565.3,3570.65,707232.0
1754444280,3570.89,3574.5,3570.61,3573.6,688246.0
1754444340,3573.6,3575.23,3572.49,3572.66,497302.0
1754444400,3573.01,3576.95,3572.57,3576.95,475020.0
1754444460,3576.99,3580.47,3576.99,3578.76,1751148.0
1754444520,3578.77,3582.69,3578.0,3581.75,723412.0
1754444580,3581.22,3581.22,3577.77,3577.78,634008.0
1754444640,3578.1,3579.29,3577.81,3577.81,362754.0
1754444700,3578.48,3580.82,3577.81,3580.82,1155302.0
1754444760,3580.82,3583.37,3579.09,3579.09,1245428.0
1754444820,3579.09,3579.79,3574.06,3574.93,1442196.0
1754444880,3574.93,3577.63,3570.69,3570.8,662064.0
1754444940,3570.8,3574.36,3570.56,3574.36,1538614.0
1754445000,3574.05,3578.38,3573.8,3578.37,1700280.0
1754445060,3578.24,3581.36,3578.24,3580.31,3226784.0
1754445120,3580.22,3583.64,3579.84,3583.47,1771532.0
1754445180,3583.47,3585.4,3583.16,3584.91,4167642.0
1754445240,3584.91,3584.95,3581.19,3582.74,4600180.0
1754445300,3582.75,3585.0,3582.74,3584.99,988432.0
1754445360,3585.39,3588.74,3585.38,3588.74,1597402.0
1754445420,3588.46,3592.3,3587.25,3591.81,2966852.0
1754445480,3591.82,3592.94,3591.58,3592.14,2037810.0
1754445540,3592.14,3592.25,3591.06,3591.06,3258444.0
1754445600,3591.06,3591.06,3588.74,3589.8,1202736.0
1754445660,3589.8,3589.8,3588.01,3588.7,640174.0
1754445720,3588.69,3590.36,3587.17,3590.34,540424.0
1754445780,3590.09,3590.41,3587.38,3588.01,649508.0
1754445840,3588.0,3588.4,3585.15,3585.15,735740.0
1754445900,3585.16,3587.0,3583.8,3586.7,472850.0
1754445960,3586.7,3586.7,3583.67,3583.68,505548.0
1754446020,3583.67,3583.68,3580.8,3580.81,729142.0
1754446080,3580.66,3584.28,3580.55,3582.41,716338.0
1754446140,3582.4,3584.51,3582.07,3582.07,608864.0
1754446200,3582.07,3582.97,3575.11,3575.11,2240158.0
1754446260,3575.14,3576.26,3572.64,3572.64,1835462.0
1754446320,3572.38,3575.99,3572.36,3575.99,842492.0
1754446380,3575.98,3577.88,3575.34,3576.92,551354.0
1754446440,3577.07,3578.72,3577.07,3578.47,211722.0
1754446500,3578.49,3584.3,3576.81,3584.28,783954.0
1754446560,3584.3,3585.99,3582.81,3584.29,563928.0
1754446620,3584.21,3584.21,3580.75,3583.11,325354.0
1754446680,3583.11,3587.77,3583.11,3586.94,496868.0
1754446740,3586.8,3587.9,3582.74,3582.74,401696.0
1754446800,3582.73,3584.07,3581.79,3583.37,217154.0
1754446860,3583.38,3583.84,3581.29,3582.22,259220.0
1754446920,3582.22,3584.41,3582.05,3584.41,228306.0
1754446980,3584.76,3585.46,3582.91,3585.46,181564.0
1754447040,3585.46,3586.0,3584.75,3585.25,255384.0
1754447100,3585.25,3585.25,3583.48,3584.76,142982.0
1754447160,3584.75,3584.76,3580.85,3583.49,343298.0
1754447220,3583.5,3583.93,3581.43,3581.43,306654.0
1754447280,3581.43,3583.12,3581.43,3582.67,127664.0
1754447340,3582.67,3584.52,3582.67,3584.13,139360.0
1754447400,3584.12,3587.54,3583.84,3585.02,400066.0
1754447460,3584.98,3587.64,3584.0,3586.87,226768.0
1754447520,3586.86,3587.43,3584.35,3584.66,226570.0
1754447580,3585.07,3585.68,3582.7,3584.66,319674.0
1754447640,3584.39,3585.65,3582.3,3584.81,179990.0
1754447700,3584.82,3586.38,3582.13,3582.14,265642.0
1754447760,3582.13,3583.47,3580.82,3581.85,337646.0
1754447820,3581.85,3583.5,3581.01,3583.5,228418.0
1754447880,3583.5,3583.5,3575.72,3576.26,828418.0
1754447940,3576.26,3580.56,3575.76,3580.12,526122.0
1754448000,3580.13,3583.36,3579.49,3581.76,233356.0
1754448060,3581.89,3584.51,3581.58,3583.9,304488.0
1754448120,3584.09,3587.49,3583.6,3587.4,519004.0
1754448180,3587.4,3588.95,3587.24,3588.77,882554.0
1754448240,3588.77,3591.24,3588.2,3588.33,799210.0
1754448300,3588.32,3588.33,3585.14,3585.15,465210.0
1754448360,3585.14,3586.9,3584.28,3585.34,367856.0
1754448420,3584.93,3587.58,3584.4,3584.94,754570.0
1754448480,3584.94,3587.95,3583.14,3587.94,759842.0
1754448540,3587.94,3589.77,3587.44,3589.77,1866844.0
1754448600,3589.77,3590.47,3589.08,3590.01,1707502.0
1754448660,3590.01,3594.99,3589.03,3594.98,4228542.0
1754448720,3594.99,3595.2,3593.43,3594.07,669600.0
1754448780,3594.07,3594.59,3592.73,3593.05,487824.0
1754448840,3593.01,3594.44,3592.0,3594.22,592914.0
1754448900,3594.01,3594.66,3592.72,3592.72,303344.0
1754448960,3592.61,3592.61,3590.71,3591.08,312786.0
1754449020,3591.08,3591.08,3588.24,3588.24,603112.0
1754449080,3588.84,3589.34,3587.63,3588.94,446746.0
1754449140,3588.62,3591.16,3588.45,3590.84,297174.0
1754449200,3590.84,3592.93,3589.2,3589.21,693676.0
1754449260,3589.21,3589.21,3587.33,3587.4,391876.0
1754449320,3587.28,3587.66,3584.56,3587.66,589016.0
1754449380,3587.66,3588.12,3587.24,3587.84,498098.0
1754449440,3587.85,3588.12,3583.39,3583.4,564670.0
1754449500,3583.39,3583.97,3580.56,3580.89,1198152.0
1754449560,3580.89,3586.28,3580.89,3584.87,679432.0
1754449620,3584.74,3588.94,3584.28,3587.44,493060.0
1754449680,3587.43,3592.99,3587.43,3592.98,574470.0
1754449740,3592.99,3593.51,3588.51,3589.2,424186.0
1754449800,3589.2,3589.86,3588.13,3588.25,392528.0
1754449860,3588.12,3589.33,3587.02,3587.31,177032.0
1754449920,3587.12,3587.99,3585.0,3586.02,314748.0
1754449980,3586.08,3588.65,3585.61,3586.02,263228.0
1754450040,3586.01,3586.02,3583.6,3584.26,342790.0
1754450100,3584.26,3584.68,3578.32,3578.32,924444.0
1754450160,3578.16,3581.08,3578.01,3579.53,912536.0
1754450220,3579.52,3579.53,3575.0,3578.0,1365294.0
1754450280,3578.14,3581.19,3577.98,3579.68,410858.0
1754450340,3579.67,3581.13,3577.61,3581.13,232226.0
1754450400,3581.12,3581.13,3577.16,3577.16,420460.0
1754450460,3577.16,3577.16,3573.55,3573.77,833432.0
1754450520,3573.77,3574.3,3572.64,3573.37,1093818.0
1754450580,3573.37,3574.22,3571.76,3572.08,790796.0
1754450640,3572.43,3574.0,3572.14,3573.99,517148.0
1754450700,3574.24,3577.85,3574.24,3575.18,1278630.0
1754450760,3575.18,3575.18,3572.69,3573.3,399276.0
1754450820,3573.17,3574.41,3570.38,3574.4,1163046.0
1754450880,3574.41,3574.69,3572.77,3574.69,277956.0
1754450940,3574.68,3576.09,3574.52,3576.08,513474.0
1754451000,3576.09,3577.79,3575.61,3576.43,404382.0
1754451060,3576.19,3579.18,3576.13,3578.03,711400.0
1754451120,3578.04,3581.55,3578.03,3578.53,479066.0
1754451180,3578.53,3578.53,3576.36,3577.26,297702.0
1754451240,3577.26,3577.5,3575.01,3577.5,311810.0
1754451300,3577.9,3583.61,3577.9,3582.0,745988.0
1754451360,3582.0,3582.94,3580.49,3580.49,327034.0
1754451420,3580.17,3580.17,3577.56,3579.31,1217778.0
1754451480,3579.31,3580.16,3577.54,3578.3,192482.0
1754451540,3578.31,3581.15,3578.3,3581.15,355900.0
1754451600,3581.15,3581.15,3578.31,3579.02,220580.0
1754451660,3579.02,3579.75,3578.64,3579.5,187840.0
1754451720,3579.5,3580.26,3577.6,3578.93,395616.0
1754451780,3578.5,3580.67,3578.16,3579.65,552324.0
1754451840,3579.64,3581.68,3579.0,3581.39,137040.0
1754451900,3581.39,3581.68,3580.12,3581.27,186796.0
1754451960,3581.67,3582.89,3581.67,3582.39,528968.0
1754452020,3582.39,3584.78,3582.38,3584.27,337238.0
1754452080,3584.27,3585.0,3584.0,3585.0,456880.0
1754452140,3584.99,3585.0,3584.01,3584.91,493762.0
1754452200,3584.91,3584.92,3584.0,3584.01,306496.0
1754452260,3584.01,3584.69,3582.73,3583.13,318038.0
1754452320,3583.13,3583.34,3580.5,3580.52,379088.0
1754452380,3580.52,3583.84,3580.14,3583.24,225560.0
1754452440,3583.24,3584.36,3582.37,3583.35,176298.0
1754452500,3583.39,3584.33,3583.32,3583.34,242076.0
1754452560,3583.57,3585.0,3583.57,3584.99,385534.0
1754452620,3584.99,3584.99,3583.4,3584.78,276976.0
1754452680,3584.78,3584.78,3581.72,3582.71,273866.0
1754452740,3582.71,3582.82,3581.42,3582.02,178452.0
1754452800,3582.03,3583.0,3580.77,3582.25,187068.0
1754452860,3582.26,3583.34,3579.57,3583.34,837268.0
1754452920,3583.33,3583.5,3581.42,3583.21,347184.0
1754452980,3583.21,3583.33,3577.6,3577.6,384056.0
1754453040,3577.61,3578.1,3573.57,3573.58,955284.0
1754453100,3573.57,3573.58,3570.1,3571.88,1398422.0
1754453160,3572.19,3574.87,3572.19,3573.99,615776.0
1754453220,3573.99,3578.5,3573.99,3578.19,994358.0
1754453280,3578.19,3578.52,3576.33,3577.89,1133492.0
1754453340,3577.89,3578.34,3573.27,3573.41,395006.0
1754453400,3573.48,3574.54,3572.39,3573.43,690798.0
1754453460,3573.99,3575.87,3573.99,3575.59,508328.0
1754453520,3575.6,3576.06,3574.05,3574.06,244052.0
1754453580,3574.05,3575.99,3574.04,3575.8,436362.0
1754453640,3575.29,3575.43,3572.37,3572.37,432776.0
1754453700,3572.49,3575.75,3572.36,3573.34,430964.0
1754453760,3573.14,3573.28,3571.2,3571.72,644254.0
1754453820,3571.73,3572.32,3569.43,3569.43,1552492.0
1754453880,3569.27,3577.25,3569.16,3576.64,830256.0
1754453940,3576.64,3578.7,3575.98,3577.32,398644.0
1754454000,3577.32,3578.71,3576.12,3578.71,397822.0
1754454060,3578.97,3579.6,3577.06,3579.43,429146.0
1754454120,3579.6,3579.99,3577.1,3578.64,320596.0
1754454180,3578.64,3578.65,3574.89,3577.04,268764.0
1754454240,3577.23,3577.76,3576.13,3577.28,208278.0
1754454300,3577.28,3578.99,3577.01,3578.57,199032.0
1754454360,3578.57,3579.99,3576.34,3576.35,275924.0
1754454420,3577.09,3577.97,3576.2,3577.65,122962.0
1754454480,3577.66,3579.2,3577.45,3579.19,209918.0
1754454540,3579.26,3579.73,3577.65,3577.66,356362.0
1754454600,3577.66,3579.23,3577.66,3579.0,237188.0
1754454660,3578.66,3580.54,3578.21,3580.53,230816.0
1754454720,3580.63,3581.55,3580.46,3581.04,247568.0
1754454780,3580.84,3580.84,3579.31,3579.57,234388.0
1754454840,3579.58,3579.58,3577.53,3577.72,268826.0
1754454900,3577.72,3577.72,3574.34,3574.34,397350.0
1754454960,3574.34,3574.63,3572.5,3572.5,438434.0
1754455020,3572.5,3574.19,3571.46,3571.56,536086.0
1754455080,3571.46,3571.72,3569.71,3571.48,446052.0
1754455140,3571.47,3573.37,3571.47,3572.35,542406.0
1754455200,3572.35,3573.76,3571.0,3573.75,154810.0
1754455260,3573.94,3576.3,3573.4,3575.4,333084.0
1754455320,3575.4,3576.26,3574.75,3575.03,327596.0
1754455380,3575.13,3575.54,3574.05,3574.06,201230.0
1754455440,3574.06,3574.44,3573.82,3573.83,118996.0
1754455500,3573.83,3573.83,3570.07,3571.05,1301344.0
1754455560,3571.06,3572.23,3570.25,3570.54,580876.0
1754455620,3570.55,3570.8,3570.0,3570.0,538830.0
1754455680,3570.0,3574.9,3569.6,3574.9,531344.0
1754455740,3574.9,3574.9,3573.07,3573.08,228646.0
1754455800,3573.01,3575.74,3573.0,3574.13,567532.0
1754455860,3574.13,3574.96,3573.59,3574.96,526856.0
1754455920,3574.3,3575.15,3574.08,3575.14,291782.0
1754455980,3575.15,3575.35,3573.12,3574.11,581150.0
1754456040,3574.11,3574.69,3570.68,3570.69,305196.0
1754456100,3571.03,3572.14,3570.01,3570.98,574398.0
1754456160,3570.81,3570.81,3570.02,3570.02,214692.0
1754456220,3570.02,3572.59,3570.02,3572.04,709114.0
1754456280,3572.03,3573.89,3572.03,3573.88,192736.0
1754456340,3573.98,3573.99,3572.24,3572.41,166598.0
1754456400,3572.4,3572.41,3568.0,3569.13,798452.0
1754456460,3569.1,3574.72,3569.1,3574.57,454780.0
1754456520,3574.38,3575.57,3573.92,3574.24,612048.0
1754456580,3574.23,3575.72,3574.23,3575.72,329274.0
1754456640,3575.72,3578.47,3575.47,3578.47,378576.0
1754456700,3578.47,3588.91,3578.24,3588.91,1668686.0
1754456760,3588.9,3590.77,3587.72,3589.99,1769752.0
1754456820,3589.99,3591.96,3588.28,3591.87,1548152.0
1754456880,3591.87,3598.76,3591.87,3598.01,5448636.0
1754456940,3598.01,3598.23,3595.69,3597.99,3199374.0
1754457000,3598.0,3609.8,3597.74,3609.12,6382382.0
1754457060,3609.11,3611.72,3608.14,3609.78,3605034.0
1754457120,3609.74,3611.82,3608.34,3610.1,2773522.0
1754457180,3611.32,3613.76,3611.07,3611.08,3784528.0
1754457240,3611.07,3616.88,3610.58,3616.87,2973844.0
1754457300,3616.81,3621.57,3613.31,3621.56,5449614.0
1754457360,3621.56,3636.99,3621.28,3636.6,15736800.0
1754457420,3636.6,3638.56,3630.86,3638.4,7499202.0
1754457480,3638.4,3641.85,3636.83,3639.95,5461962.0
1754457540,3639.02,3639.8,3634.01,3634.01,3179896.0
1754457600,3634.01,3638.79,3629.02,3629.02,4959418.0
1754457660,3629.18,3630.51,3626.81,3627.53,3835980.0
1754457720,3627.4,3628.46,3624.95,3627.96,2695836.0
1754457780,3627.96,3629.51,3624.0,3624.01,2240854.0
1754457840,3623.84,3626.53,3623.0,3624.37,1784654.0
1754457900,3623.84,3623.96,3620.01,3621.97,2038166.0
1754457960,3622.37,3634.24,3622.01,3633.19,3450778.0
1754458020,3632.5,3632.5,3628.27,3628.29,1360676.0
1754458080,3628.29,3628.44,3625.02,3626.99,1567164.0
1754458140,3626.99,3627.05,3625.25,3626.0,1064526.0
1754458200,3626.01,3630.74,3625.72,3629.3,2021322.0
1754458260,3629.31,3629.31,3625.51,3625.51,1055916.0
1754458320,3625.51,3629.75,3625.5,3628.6,769534.0
1754458380,3628.08,3632.8,3627.15,3632.43,852556.0
1754458440,3632.43,3632.43,3631.3,3631.47,751312.0
1754458500,3631.47,3633.97,3630.88,3632.74,1425966.0
1754458560,3633.02,3651.71,3633.02,3648.78,7239910.0
1754458620,3649.33,3661.01,3649.33,3660.0,12956180.0
1754458680,3659.55,3659.55,3652.53,3652.59,3690966.0
1754458740,3652.59,3657.05,3651.12,3656.74,4658906.0
1754458800,3657.34,3657.78,3652.62,3652.62,3816848.0
1754458860,3652.62,3653.5,3650.14,3650.2,2953838.0
1754458920,3650.21,3650.39,3647.28,3647.75,2438308.0
1754458980,3647.74,3649.0,3646.0,3647.61,1211576.0
1754459040,3647.35,3651.97,3645.86,3646.68,4361216.0
1754459100,3646.69,3650.0,3645.44,3649.9,1256360.0
1754459160,3649.9,3654.52,3649.9,3654.43,3055992.0
1754459220,3654.42,3654.43,3650.27,3651.1,1764826.0
1754459280,3651.1,3651.1,3647.62,3648.77,1506698.0
1754459340,3648.78,3648.78,3642.21,3644.47,4606884.0
1754459400,3643.92,3644.8,3639.69,3640.33,3649240.0
1754459460,3640.33,3640.78,3628.33,3635.87,6985234.0
1754459520,3635.88,3635.88,3631.53,3633.41,3809942.0
1754459580,3633.42,3635.37,3631.81,3632.27,1344294.0
1754459640,3632.27,3634.89,3631.03,3634.01,1558030.0
1754459700,3634.02,3635.72,3633.56,3635.0,1399158.0
1754459760,3635.0,3636.29,3633.69,3634.31,1655484.0
1754459820,3634.31,3637.95,3633.07,3637.43,912990.0
1754459880,3637.43,3637.43,3636.11,3636.61,315906.0
1754459940,3636.73,3637.39,3636.12,3637.0,502226.0
1754460000,3637.19,3638.4,3632.27,3632.27,2549532.0
1754460060,3632.67,3632.99,3630.0,3630.34,1492954.0
1754460120,3630.34,3630.99,3625.03,3626.0,2619312.0
1754460180,3626.11,3628.39,3625.33,3625.34,1444960.0
1754460240,3625.35,3625.35,3621.83,3622.73,2537786.0
1754460300,3622.73,3628.11,3622.01,3625.68,1536630.0
1754460360,3625.37,3627.33,3624.44,3625.03,731950.0
1754460420,3625.03,3625.84,3623.59,3624.64,859450.0
1754460480,3624.64,3625.52,3623.78,3624.01,686022.0
1754460540,3624.01,3624.01,3617.46,3618.13,2934620.0
1754460600,3618.19,3622.46,3618.16,3621.17,1109554.0
1754460660,3621.18,3621.5,3620.33,3621.01,599140.0
1754460720,3620.79,3623.33,3620.0,3620.57,1388424.0
1754460780,3620.58,3622.77,3620.35,3621.97,1408126.0
1754460840,3622.08,3622.08,3619.4,3619.61,879088.0
1754460900,3619.6,3619.84,3616.3,3616.49,1214874.0
1754460960,3616.48,3619.99,3615.37,3615.59,1652470.0
1754461020,3615.59,3620.65,3615.38,3620.64,1037768.0
1754461080,3621.0,3621.34,3615.91,3616.73,1225442.0
1754461140,3616.91,3624.43,3616.91,3622.5,1336174.0
1754461200,3622.5,3626.01,3620.9,3620.9,1842570.0
1754461260,3620.9,3628.0,3620.4,3627.91,1737082.0
1754461320,3627.99,3628.0,3624.67,3626.36,1206130.0
1754461380,3626.36,3626.56,3623.45,3624.25,1293626.0
1754461440,3624.51,3627.84,3623.72,3627.19,453126.0
1754461500,3627.19,3627.19,3624.08,3624.09,410072.0
1754461560,3624.09,3624.34,3620.77,3621.53,597234.0
1754461620,3621.55,3623.31,3618.56,3618.56,892338.0
1754461680,3618.56,3621.84,3617.42,3620.11,498818.0
1754461740,3620.11,3621.72,3619.76,3619.89,1058930.0
1754461800,3619.89,3619.89,3615.73,3617.03,1177120.0
1754461860,3617.01,3623.49,3617.01,3622.0,609762.0
1754461920,3622.01,3625.0,3621.2,3624.14,740616.0
1754461980,3624.35,3627.05,3623.59,3627.04,1588386.0
1754462040,3627.04,3627.9,3624.1,3624.1,829728.0
1754462100,3624.1,3628.57,3623.78,3627.28,1376520.0
1754462160,3627.28,3629.0,3627.28,3628.54,926498.0
1754462220,3628.54,3628.54,3625.89,3627.92,2653622.0
1754462280,3627.93,3630.62,3627.22,3630.62,1758794.0
1754462340,3630.61,3632.0,3629.38,3629.51,1144064.0
1754462400,3629.51,3635.43,3629.37,3635.33,1657606.0
1754462460,3633.97,3635.92,3632.7,3634.37,2825988.0
1754462520,3634.93,3634.94,3633.0,3633.71,932000.0
1754462580,3633.7,3633.71,3631.04,3631.75,1340142.0
1754462640,3631.75,3633.4,3631.01,3632.85,588104.0
1754462700,3632.85,3634.73,3632.85,3634.41,878066.0
1754462760,3634.55,3638.6,3633.82,3638.6,2372026.0
1754462820,3638.37,3642.55,3637.82,3642.42,1706938.0
1754462880,3642.42,3642.72,3638.53,3640.5,1305988.0
1754462940,3640.49,3642.03,3638.49,3641.17,506188.0
1754463000,3641.17,3642.32,3639.05,3639.72,855966.0
1754463060,3639.72,3640.57,3637.39,3638.01,668704.0
1754463120,3638.0,3641.0,3637.41,3639.77,769292.0
1754463180,3639.77,3639.78,3635.31,3636.95,853096.0
1754463240,3636.95,3636.95,3634.51,3634.51,482254.0
1754463300,3634.83,3636.39,3633.02,3633.02,747090.0
1754463360,3633.02,3634.0,3632.09,3632.61,692306.0
1754463420,3632.52,3632.52,3628.87,3629.55,766492.0
1754463480,3629.55,3629.9,3627.27,3627.27,1565616.0
1754463540,3627.28,3631.37,3627.27,3630.94,473534.0
1754463600,3630.94,3632.75,3627.18,3628.12,585660.0
1754463660,3628.12,3628.18,3626.39,3626.65,610390.0
1754463720,3626.66,3627.39,3623.11,3623.33,1187028.0
1754463780,3623.33,3626.86,3623.32,3625.89,602294.0
1754463840,3625.72,3629.53,3625.71,3629.53,594904.0
1754463900,3629.57,3630.0,3626.97,3627.69,405834.0
1754463960,3627.84,3631.43,3627.28,3631.43,465078.0
1754464020,3631.43,3634.6,3630.0,3631.89,1095192.0
1754464080,3631.88,3632.75,3630.56,3632.75,1174312.0
1754464140,3632.75,3635.91,3632.75,3634.4,885754.0
1754464200,3634.4,3639.0,3633.45,3638.99,1013068.0
1754464260,3638.99,3639.41,3637.3,3638.87,671392.0
1754464320,3638.88,3641.01,3638.0,3639.74,1379742.0
1754464380,3639.75,3641.99,3639.51,3641.99,725856.0
1754464440,3641.99,3642.42,3639.49,3639.49,999448.0
1754464500,3639.49,3639.61,3636.99,3637.0,1401336.0
1754464560,3637.31,3639.29,3636.88,3637.67,470666.0
1754464620,3637.67,3639.0,3636.33,3638.99,436946.0
1754464680,3639.0,3639.6,3637.78,3638.17,536390.0
1754464740,3638.17,3638.95,3636.38,3638.95,527630.0
1754464800,3638.95,3638.96,3635.45,3637.76,334460.0
1754464860,3637.76,3641.55,3637.76,3640.55,859766.0
1754464920,3640.54,3643.98,3640.54,3642.93,1544976.0
1754464980,3642.92,3642.93,3640.12,3640.14,856190.0
1754465040,3640.13,3642.0,3640.13,3641.99,421998.0
1754465100,3641.59,3643.44,3640.74,3642.84,319296.0
1754465160,3642.84,3646.99,3642.16,3642.17,2211258.0
1754465220,3642.01,3642.91,3640.12,3640.49,405734.0
1754465280,3640.49,3646.63,3640.49,3646.63,961022.0
1754465340,3646.62,3647.72,3645.19,3645.19,2086536.0
1754465400,3645.03,3645.08,3643.0,3643.0,946188.0
1754465460,3643.01,3644.37,3641.0,3644.36,376422.0
1754465520,3644.36,3644.4,3642.03,3642.69,469320.0
1754465580,3642.35,3642.57,3637.66,3638.77,1490910.0
1754465640,3638.04,3639.25,3631.48,3635.84,3822314.0
1754465700,3635.83,3636.84,3634.38,3635.78,1000216.0
1754465760,3635.78,3635.78,3633.24,3634.67,1009182.0
1754465820,3634.72,3637.99,3634.39,3637.25,484180.0
1754465880,3637.25,3637.25,3636.39,3636.4,1104312.0
1754465940,3636.4,3637.59,3632.72,3632.85,1198480.0
1754466000,3632.86,3634.53,3631.61,3631.61,886832.0
1754466060,3631.51,3635.46,3631.51,3633.72,691458.0
1754466120,3633.72,3637.39,3633.72,3636.3,692620.0
1754466180,3636.3,3636.54,3635.22,3636.54,294634.0
1754466240,3636.53,3638.4,3636.53,3637.5,453708.0
1754466300,3637.49,3637.5,3635.31,3635.89,526706.0
1754466360,3635.59,3638.17,3635.58,3635.88,594608.0
1754466420,3635.89,3636.39,3633.68,3636.39,541554.0
1754466480,3636.39,3636.73,3635.55,3636.59,239838.0
1754466540,3636.59,3636.94,3634.58,3635.69,810516.0
1754466600,3635.69,3637.0,3633.76,3634.03,387018.0
1754466660,3633.76,3637.57,3633.13,3637.56,520568.0
1754466720,3637.57,3642.0,3637.56,3641.15,778762.0
1754466780,3641.11,3641.11,3638.09,3638.1,368526.0
1754466840,3638.09,3638.1,3634.0,3635.65,421732.0
1754466900,3635.65,3637.47,3635.65,3637.47,246536.0
1754466960,3637.51,3641.05,3637.51,3641.05,751454.0
1754467020,3641.05,3641.05,3638.0,3638.59,584066.0
1754467080,3638.58,3639.14,3638.26,3638.85,196788.0
1754467140,3638.85,3639.14,3637.51,3638.39,389516.0
1754467200,3638.4,3638.4,3635.2,3635.2,902264.0
1754467260,3635.2,3637.81,3633.84,3637.23,580348.0
1754467320,3637.22,3638.6,3635.19,3636.85,305248.0
1754467380,3636.85,3637.79,3635.74,3637.77,273766.0
1754467440,3638.31,3641.5,3637.8,3641.5,602668.0
1754467500,3641.5,3641.79,3639.28,3639.28,663330.0
1754467560,3639.28,3640.93,3637.0,3637.14,252026.0
1754467620,3637.14,3638.39,3634.39,3634.4,709944.0
1754467680,3634.4,3634.4,3629.67,3630.08,1917324.0
1754467740,3630.26,3633.35,3629.75,3632.77,775798.0
1754467800,3632.77,3632.8,3628.87,3629.07,849588.0
1754467860,3629.07,3629.62,3628.18,3628.42,1291828.0
1754467920,3628.43,3628.43,3624.04,3624.04,2604492.0
1754467980,3624.02,3626.8,3622.16,3624.62,3250674.0
1754468040,3624.51,3626.78,3624.06,3625.04,1054784.0
1754468100,3625.03,3626.53,3621.15,3621.97,1090364.0
1754468160,3621.97,3622.45,3619.68,3620.0,1131600.0
1754468220,3620.01,3621.46,3619.0,3619.16,1501736.0
1754468280,3619.19,3623.65,3619.0,3621.62,1437464.0
1754468340,3621.64,3626.4,3621.64,3626.4,618120.0
1754468400,3626.62,3627.0,3624.02,3625.38,576836.0
1754468460,3625.38,3626.74,3625.01,3626.19,358426.0
1754468520,3626.36,3627.72,3624.02,3626.97,474350.0
1754468580,3626.97,3628.3,3626.36,3626.44,529130.0
1754468640,3626.44,3627.38,3626.03,3626.39,1025834.0
1754468700,3626.39,3629.96,3626.39,3628.91,474884.0
1754468760,3628.9,3629.14,3627.0,3627.01,435494.0
1754468820,3627.0,3627.01,3625.0,3626.01,264838.0
1754468880,3626.01,3626.01,3623.06,3623.07,265044.0
1754468940,3622.73,3624.25,3622.45,3622.45,573540.0
1754469000,3622.46,3622.46,3617.09,3617.72,2242312.0
1754469060,3617.69,3621.46,3617.69,3619.62,711898.0
1754469120,3619.61,3621.99,3619.4,3620.65,527000.0
1754469180,3620.65,3624.2,3620.65,3622.0,768250.0
1754469240,3622.01,3622.32,3620.7,3622.2,253146.0
1754469300,3621.35,3622.55,3619.44,3619.44,545980.0
1754469360,3619.35,3621.15,3618.26,3619.73,1384622.0
1754469420,3619.73,3620.05,3618.59,3618.59,370384.0
1754469480,3618.59,3620.14,3618.24,3618.6,345160.0
1754469540,3618.34,3620.14,3617.73,3617.73,676034.0
1754469600,3617.73,3617.98,3614.97,3615.42,1855492.0
1754469660,3615.58,3619.26,3615.08,3617.97,1426918.0
1754469720,3617.97,3617.97,3613.87,3613.87,1247102.0
1754469780,3613.58,3614.23,3611.31,3612.73,2566480.0
1754469840,3612.73,3614.12,3610.23,3610.89,3058304.0
1754469900,3610.86,3614.39,3607.21,3609.26,4311836.0
1754469960,3609.26,3610.81,3608.11,3609.99,5451486.0
1754470020,3610.0,3612.99,3610.0,3612.73,1787974.0
1754470080,3612.72,3613.26,3609.91,3610.14,2116104.0
1754470140,3610.48,3615.26,3610.48,3613.0,1549118.0
1754470200,3612.85,3616.74,3611.59,3616.38,1584800.0
1754470260,3616.5,3618.53,3615.34,3618.0,1604170.0
1754470320,3617.99,3620.17,3616.65,3620.17,675672.0
1754470380,3620.17,3621.67,3614.1,3614.1,2086770.0
1754470440,3614.6,3616.12,3613.63,3615.95,1090314.0
1754470500,3615.95,3618.92,3615.95,3618.92,733566.0
1754470560,3618.92,3620.0,3618.22,3619.01,633400.0
1754470620,3619.0,3621.68,3619.0,3620.24,722424.0
1754470680,3620.24,3621.6,3620.24,3621.16,474034.0
1754470740,3621.16,3621.2,3620.51,3620.79,284338.0
1754470800,3620.79,3620.79,3617.91,3617.91,1894716.0
1754470860,3617.91,3620.88,3617.91,3620.87,983188.0
1754470920,3620.88,3620.88,3615.56,3615.56,614374.0
1754470980,3615.57,3617.5,3615.25,3617.5,371114.0
1754471040,3617.46,3619.83,3617.46,3619.8,354456.0
1754471100,3619.8,3621.0,3617.35,3620.99,558812.0
1754471160,3621.0,3624.0,3620.0,3623.49,1161836.0
1754471220,3623.48,3625.2,3621.84,3621.85,1049728.0
1754471280,3621.46,3623.2,3621.46,3622.19,439546.0
1754471340,3622.2,3623.72,3622.2,3623.05,1165430.0
1754471400,3623.05,3623.9,3622.36,3623.9,274974.0
1754471460,3624.09,3624.09,3620.0,3620.44,566362.0
1754471520,3620.44,3623.64,3620.44,3623.63,311586.0
1754471580,3623.64,3625.99,3622.2,3625.45,1002562.0
1754471640,3625.45,3632.81,3624.93,3631.45,3669762.0
1754471700,3631.45,3643.56,3631.45,3639.14,7612516.0
1754471760,3639.14,3639.38,3635.43,3635.73,2888562.0
1754471820,3635.42,3636.15,3633.48,3633.8,2671452.0
1754471880,3634.1,3635.39,3633.25,3634.32,1092254.0
1754471940,3634.32,3634.62,3632.14,3632.14,1046740.0
1754472000,3632.15,3633.59,3631.05,3631.41,997154.0
1754472060,3631.41,3632.68,3629.87,3631.63,1440834.0
1754472120,3631.64,3632.0,3629.54,3629.57,625354.0
1754472180,3629.13,3630.78,3628.64,3629.68,538342.0
1754472240,3629.68,3630.89,3628.79,3630.73,593546.0
1754472300,3630.73,3632.63,3630.73,3632.18,487758.0
1754472360,3632.44,3632.87,3628.66,3628.66,1331072.0
1754472420,3628.67,3630.7,3627.85,3628.81,407328.0
1754472480,3628.81,3628.81,3626.86,3627.23,776256.0
1754472540,3627.23,3627.96,3627.14,3627.32,315744.0
1754472600,3627.0,3629.82,3626.17,3627.39,3799966.0
1754472660,3627.14,3629.79,3626.14,3626.52,528592.0
1754472720,3626.53,3629.9,3626.53,3629.64,2214482.0
1754472780,3629.89,3630.26,3627.52,3630.14,525814.0
1754472840,3630.15,3630.8,3627.29,3627.29,538990.0
1754472900,3627.29,3629.47,3626.48,3629.0,346682.0
1754472960,3629.0,3629.56,3626.86,3628.6,318928.0
1754473020,3628.78,3629.39,3625.12,3625.12,378942.0
1754473080,3625.11,3625.11,3620.47,3620.47,2375964.0
1754473140,3620.01,3621.99,3619.35,3620.02,1842304.0
1754473200,3620.01,3621.49,3619.51,3621.49,1009432.0
1754473260,3620.36,3621.83,3618.4,3620.06,1052924.0
1754473320,3620.05,3620.17,3617.71,3617.89,663990.0
1754473380,3617.89,3619.9,3617.73,3619.9,504720.0
1754473440,3619.9,3621.0,3619.3,3620.57,1299526.0
1754473500,3620.57,3621.52,3618.69,3618.69,758136.0
1754473560,3618.7,3622.92,3618.41,3622.3,523274.0
1754473620,3622.3,3622.91,3621.96,3622.78,605208.0
1754473680,3622.78,3623.83,3620.47,3620.48,560800.0
1754473740,3620.47,3622.63,3620.47,3621.68,159858.0
1754473800,3621.69,3625.1,3621.69,3623.07,607538.0
1754473860,3623.01,3624.71,3621.96,3624.0,232746.0
1754473920,3624.0,3625.32,3623.7,3624.22,383208.0
1754473980,3624.21,3626.18,3623.77,3626.18,324404.0
1754474040,3626.18,3629.72,3625.67,3628.17,1306214.0
1754474100,3628.17,3629.65,3625.57,3626.17,568728.0
1754474160,3626.16,3626.88,3625.05,3625.39,201430.0
1754474220,3625.39,3625.86,3624.65,3624.92,186434.0
1754474280,3625.92,3626.03,3624.2,3625.6,213134.0
1754474340,3625.77,3626.0,3625.26,3626.0,284926.0
1754474400,3626.0,3630.29,3626.0,3629.6,1003876.0
1754474460,3629.6,3630.37,3627.91,3629.66,594086.0
1754474520,3629.31,3629.86,3626.0,3626.33,600456.0
1754474580,3626.33,3626.49,3624.12,3624.18,321360.0
1754474640,3624.19,3624.19,3621.28,3622.59,1523324.0
1754474700,3622.58,3624.48,3622.01,3622.01,879862.0
1754474760,3622.06,3622.29,3621.0,3622.29,452768.0
1754474820,3622.28,3622.29,3621.52,3622.0,221096.0
1754474880,3622.0,3622.97,3620.01,3620.01,413404.0
1754474940,3620.01,3621.79,3619.52,3621.79,434562.0
1754475000,3620.94,3620.94,3618.01,3619.43,679438.0
1754475060,3619.25,3623.68,3619.25,3623.51,1162952.0
1754475120,3623.51,3626.41,3622.19,3625.0,944806.0
1754475180,3625.0,3626.04,3623.65,3624.79,939048.0
1754475240,3624.79,3625.84,3624.31,3625.38,497310.0
1754475300,3625.38,3628.65,3625.38,3628.59,1406838.0
1754475360,3628.81,3630.75,3627.56,3630.75,824562.0
1754475420,3630.75,3631.86,3630.19,3631.79,808910.0
1754475480,3631.85,3632.37,3628.26,3628.68,900874.0
1754475540,3629.0,3629.0,3613.8,3613.87,7731918.0
1754475600,3614.29,3615.72,3613.87,3614.11,1620096.0
1754475660,3614.26,3615.6,3610.44,3611.24,1816566.0
1754475720,3611.74,3615.12,3611.74,3613.83,1354560.0
1754475780,3613.83,3615.86,3613.54,3614.94,1070466.0
1754475840,3614.95,3616.46,3614.7,3616.36,803036.0
1754475900,3616.65,3616.65,3614.3,3614.34,609026.0
1754475960,3614.31,3617.23,3613.85,3617.23,592854.0
1754476020,3617.23,3618.49,3616.72,3618.49,328038.0
1754476080,3618.5,3619.66,3618.49,3619.65,287204.0
1754476140,3619.66,3621.62,3619.66,3621.26,653400.0
1754476200,3621.26,3621.26,3618.18,3618.57,818558.0
1754476260,3618.57,3620.24,3618.09,3620.23,578054.0
1754476320,3620.24,3623.29,3620.23,3622.66,541774.0
1754476380,3622.97,3624.87,3622.66,3623.23,668278.0
1754476440,3623.22,3625.41,3622.66,3625.21,453244.0
1754476500,3625.21,3626.73,3624.22,3624.82,729142.0
1754476560,3624.82,3624.99,3623.47,3624.25,614180.0
1754476620,3624.4,3625.24,3624.15,3624.68,304274.0
1754476680,3624.54,3625.82,3624.0,3625.81,1022274.0
1754476740,3625.81,3627.56,3625.81,3626.99,1125552.0
1754476800,3627.0,3627.63,3626.29,3627.63,270068.0
1754476860,3627.8,3627.8,3623.8,3624.35,380594.0
1754476920,3624.34,3625.65,3623.44,3623.44,427662.0
1754476980,3623.44,3623.44,3621.64,3622.52,326660.0
1754477040,3622.52,3624.0,3622.52,3623.73,180130.0
1754477100,3623.72,3624.91,3623.09,3623.55,256332.0
1754477160,3623.31,3623.31,3619.03,3619.03,687148.0
1754477220,3619.03,3621.35,3619.03,3620.0,458030.0
1754477280,3619.99,3620.62,3617.0,3618.0,505196.0
1754477340,3617.99,3618.0,3617.0,3617.01,452418.0
1754477400,3617.01,3619.52,3616.6,3619.52,367532.0
1754477460,3619.52,3619.52,3616.73,3617.09,634412.0
1754477520,3617.35,3618.3,3614.71,3614.71,1804232.0
1754477580,3614.71,3615.46,3613.75,3614.51,4288908.0
1754477640,3614.51,3616.59,3613.41,3613.94,3150172.0
1754477700,3613.93,3614.38,3610.84,3610.85,5279302.0
1754477760,3610.85,3612.02,3610.05,3610.06,3816102.0
1754477820,3610.17,3612.04,3610.16,3612.04,5179730.0
1754477880,3612.04,3614.58,3612.04,3614.14,1084466.0
1754477940,3614.07,3615.0,3614.0,3614.74,565326.0
1754478000,3614.79,3616.32,3614.75,3616.3,579808.0
1754478060,3616.3,3618.56,3616.29,3618.32,729560.0
1754478120,3618.32,3618.42,3616.41,3616.73,394164.0
1754478180,3616.74,3617.39,3616.41,3616.75,313964.0
1754478240,3616.75,3616.75,3613.66,3613.66,389410.0
1754478300,3613.63,3615.36,3613.58,3614.73,730746.0
1754478360,3614.72,3615.14,3613.03,3613.93,530464.0
1754478420,3613.93,3615.25,3608.28,3609.45,3389594.0
1754478480,3609.44,3610.87,3608.44,3608.47,902126.0
1754478540,3608.19,3611.09,3608.19,3610.09,798644.0
1754478600,3610.09,3612.44,3610.08,3612.32,380890.0
1754478660,3612.19,3616.63,3612.0,3616.63,923272.0
1754478720,3616.49,3618.23,3614.67,3617.52,911986.0
1754478780,3617.52,3620.52,3617.31,3620.52,667438.0
1754478840,3620.51,3620.52,3618.63,3619.62,435630.0
1754478900,3619.62,3621.93,3619.14,3621.74,814336.0
1754478960,3621.74,3622.52,3620.45,3622.51,818908.0
1754479020,3622.51,3622.8,3621.59,3622.5,850372.0
1754479080,3622.5,3623.6,3621.74,3623.6,600364.0
1754479140,3623.6,3624.53,3623.52,3623.79,834364.0
1754479200,3623.79,3624.69,3623.79,3624.68,634314.0
1754479260,3624.67,3625.21,3623.53,3623.54,840106.0
1754479320,3622.97,3622.97,3619.62,3619.63,943120.0
1754479380,3619.26,3621.25,3618.67,3620.82,1139574.0
1754479440,3620.82,3622.39,3620.05,3622.33,274980.0
1754479500,3622.32,3623.36,3621.69,3621.93,261462.0
1754479560,3621.94,3621.96,3621.0,3621.58,809148.0
1754479620,3621.58,3623.62,3621.58,3623.61,269326.0
1754479680,3623.61,3624.42,3623.24,3624.42,175168.0
1754479740,3624.41,3624.94,3623.85,3624.94,293076.0
1754479800,3624.93,3629.44,3624.93,3626.19,2410576.0
1754479860,3625.62,3625.62,3624.0,3625.0,796502.0
1754479920,3624.99,3627.45,3624.12,3625.37,669078.0
1754479980,3625.37,3625.37,3621.17,3621.4,891376.0
1754480040,3621.39,3622.49,3620.45,3622.38,492226.0
1754480100,3622.38,3623.82,3621.61,3621.62,465386.0
1754480160,3621.62,3622.64,3620.83,3622.45,386674.0
1754480220,3622.46,3624.44,3622.45,3623.62,270072.0
1754480280,3623.62,3624.45,3623.62,3624.44,578124.0
1754480340,3624.45,3624.92,3624.0,3624.92,231958.0
1754480400,3624.92,3624.92,3623.01,3623.25,415926.0
1754480460,3623.26,3623.45,3620.57,3621.0,217674.0
1754480520,3621.12,3621.62,3620.18,3621.08,711148.0
1754480580,3621.09,3623.49,3621.08,3623.36,854376.0
1754480640,3623.36,3624.89,3623.09,3624.45,750332.0
1754480700,3624.45,3624.45,3622.16,3622.17,210748.0
1754480760,3622.18,3622.18,3620.27,3620.81,431112.0
1754480820,3620.81,3622.18,3620.5,3620.51,237532.0
1754480880,3620.22,3620.58,3619.91,3619.92,423824.0
1754480940,3619.91,3620.36,3618.94,3618.94,274664.0
1754481000,3618.94,3619.0,3616.47,3617.31,888132.0
1754481060,3617.44,3617.97,3616.11,3616.36,480584.0
1754481120,3616.36,3617.31,3615.57,3616.68,1085482.0
1754481180,3616.69,3616.92,3615.91,3616.46,1159340.0
1754481240,3616.46,3618.65,3616.46,3617.73,321912.0
1754481300,3617.74,3617.74,3616.15,3616.24,363724.0
1754481360,3616.24,3616.6,3615.17,3615.67,772624.0
1754481420,3615.67,3617.26,3615.67,3617.26,195290.0
1754481480,3617.26,3618.48,3617.26,3617.28,654074.0
1754481540,3617.29,3618.16,3616.87,3618.16,123984.0
1754481600,3618.15,3620.46,3617.82,3620.46,540464.0
1754481660,3620.46,3621.77,3619.0,3621.01,441460.0
1754481720,3620.68,3621.0,3619.69,3620.99,1144042.0
1754481780,3620.99,3620.99,3619.37,3620.43,432478.0
1754481840,3620.44,3622.14,3619.72,3621.37,413362.0
1754481900,3621.36,3621.6,3620.28,3621.1,394424.0
1754481960,3621.09,3621.95,3618.28,3618.28,967318.0
1754482020,3618.28,3619.91,3618.28,3619.91,373846.0
1754482080,3619.91,3620.7,3618.53,3618.53,277638.0
1754482140,3618.33,3618.52,3616.54,3616.54,215132.0
1754482200,3616.54,3616.54,3611.25,3611.27,1811476.0
1754482260,3611.32,3611.58,3610.0,3610.57,2018804.0
1754482320,3610.4,3611.0,3602.26,3602.61,6971422.0
1754482380,3602.24,3606.32,3601.35,3604.25,4011178.0
1754482440,3604.25,3604.53,3591.87,3593.11,11602140.0
1754482500,3593.11,3593.11,3582.69,3586.78,13378362.0
1754482560,3586.29,3588.53,3584.87,3588.53,3416860.0
1754482620,3588.87,3592.3,3585.96,3588.0,3233514.0
1754482680,3588.04,3597.14,3588.04,3595.97,3703412.0
1754482740,3595.97,3601.59,3595.97,3601.15,2570294.0
1754482800,3600.94,3603.62,3599.18,3602.7,1993342.0
1754482860,3602.33,3603.35,3600.26,3600.72,1715822.0
1754482920,3600.72,3600.73,3598.09,3598.57,1569216.0
1754482980,3598.46,3600.6,3597.47,3599.08,778144.0
1754483040,3599.09,3600.5,3594.59,3594.6,1592428.0
1754483100,3594.6,3595.18,3591.89,3592.0,1136340.0
1754483160,3591.99,3596.47,3591.99,3596.46,2066722.0
1754483220,3596.47,3597.62,3595.51,3597.54,949720.0
1754483280,3597.54,3599.32,3597.33,3597.76,1169220.0
1754483340,3597.75,3598.2,3594.95,3595.36,1153388.0
1754483400,3595.36,3599.79,3594.44,3599.79,884332.0
1754483460,3599.79,3601.42,3598.5,3598.76,1875642.0
1754483520,3598.75,3601.37,3598.0,3600.24,975246.0
1754483580,3600.25,3602.0,3600.24,3601.58,2441536.0
1754483640,3601.58,3602.82,3599.92,3602.71,697860.0
1754483700,3602.56,3603.28,3601.6,3603.27,1197842.0
1754483760,3603.29,3604.01,3600.48,3601.07,450448.0
1754483820,3600.81,3602.59,3600.8,3602.16,362570.0
1754483880,3602.43,3602.44,3601.06,3602.4,467850.0
1754483940,3602.4,3604.51,3602.11,3602.27,1680664.0
1754484000,3602.27,3602.43,3601.0,3602.42,756384.0
1754484060,3602.43,3602.43,3599.13,3599.49,441854.0
1754484120,3599.49,3599.79,3594.19,3594.39,906736.0
1754484180,3594.39,3597.96,3594.39,3597.72,1235540.0
1754484240,3597.71,3598.59,3590.84,3591.32,2003190.0
1754484300,3591.24,3595.03,3590.87,3592.21,891338.0
1754484360,3592.21,3594.77,3591.47,3592.82,2030820.0
1754484420,3592.83,3593.23,3590.39,3592.26,1279342.0
1754484480,3592.26,3594.0,3592.26,3594.0,1703174.0
1754484540,3593.99,3594.53,3590.0,3590.0,1128252.0
1754484600,3590.01,3590.01,3585.0,3585.34,4729936.0
1754484660,3585.34,3587.38,3582.59,3583.24,3447948.0
1754484720,3583.25,3586.0,3583.06,3584.0,1513484.0
1754484780,3584.0,3585.18,3583.99,3584.01,953046.0
1754484840,3584.0,3585.83,3582.95,3585.16,1368692.0
1754484900,3585.16,3585.99,3580.47,3580.47,2454704.0
1754484960,3581.0,3581.76,3580.29,3581.02,2307460.0
1754485020,3581.01,3582.0,3581.01,3582.0,1673322.0
1754485080,3581.99,3582.0,3577.29,3578.88,6193090.0
1754485140,3578.88,3582.91,3578.38,3582.91,2339890.0
1754485200,3582.91,3586.38,3581.88,3581.88,2053150.0
1754485260,3581.88,3586.61,3581.57,3586.61,1077438.0
1754485320,3586.61,3587.03,3585.74,3586.91,1150888.0
1754485380,3586.75,3587.39,3584.71,3587.01,823240.0
1754485440,3587.22,3587.84,3585.59,3585.72,809084.0
1754485500,3585.72,3586.33,3584.01,3585.41,532932.0
1754485560,3585.41,3586.0,3582.32,3582.32,915748.0
1754485620,3582.12,3585.59,3582.12,3585.58,1715660.0
1754485680,3585.59,3585.67,3580.43,3580.43,747234.0
1754485740,3580.43,3582.51,3578.58,3581.99,2152084.0
1754485800,3581.99,3582.99,3580.61,3581.05,882862.0
1754485860,3581.23,3585.62,3581.23,3583.07,1066324.0
1754485920,3583.07,3584.56,3582.65,3584.56,455580.0
1754485980,3584.17,3589.4,3583.86,3589.23,1352378.0
1754486040,3589.23,3591.28,3587.9,3591.27,1363238.0
1754486100,3591.28,3591.28,3588.31,3588.31,734516.0
1754486160,3588.31,3589.2,3586.66,3588.15,1718200.0
1754486220,3588.59,3588.69,3585.24,3587.77,766684.0
1754486280,3587.63,3588.04,3584.32,3588.02,818206.0
1754486340,3587.71,3588.99,3582.44,3584.81,2711566.0
1754486400,3584.81,3590.0,3583.65,3589.28,462012.0
1754486460,3589.49,3591.0,3588.93,3588.93,872528.0
1754486520,3588.93,3590.72,3588.57,3589.77,499390.0
1754486580,3589.77,3592.14,3589.14,3591.28,890360.0
1754486640,3591.2,3593.61,3589.6,3590.05,2023628.0
1754486700,3589.7,3591.8,3589.17,3590.24,551802.0
1754486760,3590.25,3590.25,3584.93,3586.93,653070.0
1754486820,3586.93,3589.9,3586.87,3587.32,406716.0
1754486880,3587.62,3590.0,3587.31,3590.0,230022.0
1754486940,3590.0,3590.0,3588.48,3589.03,298134.0
1754487000,3589.97,3590.44,3584.04,3586.4,1231064.0
1754487060,3586.23,3602.04,3585.76,3594.59,4528732.0
1754487120,3594.59,3596.44,3590.42,3592.17,1478044.0
1754487180,3592.19,3592.62,3586.51,3588.56,1517284.0
1754487240,3587.95,3595.98,3587.95,3594.84,1554214.0
1754487300,3594.84,3594.99,3591.56,3591.56,2183192.0
1754487360,3591.82,3591.82,3577.35,3577.35,4134640.0
1754487420,3577.15,3587.34,3573.15,3587.2,10251460.0
1754487480,3587.21,3587.46,3582.76,3587.18,1917058.0
1754487540,3586.15,3592.62,3582.82,3592.62,2657486.0
1754487600,3592.62,3599.58,3591.21,3595.61,3816688.0
1754487660,3595.62,3595.62,3591.68,3592.51,1929396.0
1754487720,3592.28,3592.28,3587.61,3587.61,1106442.0
1754487780,3587.36,3593.67,3587.36,3592.24,4535808.0
1754487840,3592.16,3596.0,3590.51,3595.92,817880.0
1754487900,3596.38,3598.84,3588.18,3588.78,2082068.0
1754487960,3588.89,3591.99,3585.04,3589.66,2678184.0
1754488020,3589.67,3598.17,3589.66,3597.93,993796.0
1754488080,3598.08,3602.78,3597.44,3602.17,3470258.0
1754488140,3601.8,3602.37,3593.03,3593.36,2397300.0
1754488200,3593.36,3593.99,3588.33,3589.47,2405054.0
1754488260,3589.47,3592.16,3584.41,3584.41,2073300.0
1754488320,3584.09,3592.11,3582.0,3591.62,2803630.0
1754488380,3591.62,3593.88,3587.88,3593.88,1443644.0
1754488440,3593.88,3601.22,3591.53,3600.96,3111704.0
1754488500,3600.73,3601.37,3594.01,3597.48,2625094.0
1754488560,3597.48,3601.72,3596.34,3599.53,1894928.0
1754488620,3599.53,3599.53,3593.07,3596.66,1414078.0
1754488680,3596.66,3603.17,3596.66,3602.66,1806782.0
1754488740,3602.66,3603.03,3600.67,3600.99,1955482.0
1754488800,3601.0,3607.0,3601.0,3605.44,3687492.0
1754488860,3605.29,3611.92,3605.29,3610.09,3535052.0
1754488920,3610.01,3613.75,3607.65,3611.45,3965588.0
1754488980,3611.71,3612.36,3608.32,3612.07,3440294.0
1754489040,3612.07,3612.8,3608.24,3612.13,2236262.0
1754489100,3612.12,3616.7,3611.29,3616.34,6206462.0
1754489160,3616.69,3619.0,3613.9,3618.85,3212706.0
1754489220,3618.86,3622.44,3617.11,3622.15,3455888.0
1754489280,3622.25,3623.01,3618.89,3620.8,3069102.0
1754489340,3621.0,3621.08,3615.85,3618.78,3198026.0
1754489400,3619.0,3619.55,3614.0,3614.0,1376328.0
1754489460,3614.06,3614.06,3612.0,3612.58,1950834.0
1754489520,3612.41,3615.93,3609.75,3614.56,2065720.0
1754489580,3614.49,3614.49,3610.14,3610.19,1333468.0
1754489640,3610.14,3611.09,3607.63,3607.77,2120368.0
1754489700,3607.7,3612.15,3607.51,3610.24,1472858.0
1754489760,3609.96,3609.96,3596.47,3600.03,4145004.0
1754489820,3600.03,3603.49,3598.1,3601.7,1826652.0
1754489880,3602.51,3607.51,3602.51,3604.22,2620522.0
1754489940,3604.22,3607.0,3602.2,3606.77,1047718.0
1754490000,3606.8,3611.27,3603.41,3608.87,1542948.0
1754490060,3607.47,3607.47,3598.01,3604.2,2355068.0
1754490120,3604.49,3604.99,3599.22,3600.31,1623124.0
1754490180,3600.32,3600.32,3591.59,3591.59,4106652.0
1754490240,3592.1,3597.78,3590.71,3590.71,4182394.0
1754490300,3590.71,3591.3,3586.12,3586.12,3982278.0
1754490360,3586.49,3591.82,3586.41,3589.33,3023250.0
1754490420,3589.12,3592.0,3588.51,3591.76,1225452.0
1754490480,3591.76,3596.72,3591.14,3592.89,1368428.0
1754490540,3592.89,3598.97,3591.65,3598.89,815306.0
1754490600,3599.01,3599.99,3595.04,3599.75,1581436.0
1754490660,3599.74,3599.74,3595.7,3596.76,1051708.0
1754490720,3596.76,3600.99,3593.38,3593.46,2477962.0
1754490780,3593.38,3600.37,3593.34,3600.25,982790.0
1754490840,3600.36,3601.21,3598.45,3600.28,737022.0
1754490900,3600.46,3603.85,3598.57,3603.41,1046158.0
1754490960,3603.61,3607.17,3601.21,3606.71,1880294.0
1754491020,3606.83,3606.83,3602.01,3603.02,942520.0
1754491080,3603.54,3605.29,3601.27,3604.58,704136.0
1754491140,3604.59,3605.28,3602.38,3604.99,1020668.0
1754491200,3604.59,3609.0,3601.94,3608.99,848268.0
1754491260,3609.0,3610.98,3606.67,3608.67,1969872.0
1754491320,3608.67,3612.0,3607.04,3608.81,856058.0
1754491380,3608.81,3611.31,3607.57,3610.25,1138316.0
1754491440,3610.75,3611.99,3608.09,3608.32,1166302.0
1754491500,3608.32,3614.19,3608.01,3612.18,1611094.0
1754491560,3612.42,3613.11,3609.15,3610.59,848076.0
1754491620,3610.81,3610.81,3604.09,3607.42,1378178.0
1754491680,3607.36,3609.29,3605.45,3605.45,476232.0
1754491740,3605.46,3606.72,3603.77,3606.72,1677110.0
1754491800,3606.26,3606.4,3602.34,3604.03,615908.0
1754491860,3603.59,3604.99,3600.71,3603.04,699782.0
1754491920,3603.39,3610.28,3603.18,3610.28,636370.0
1754491980,3610.38,3610.77,3607.39,3608.48,437132.0
1754492040,3608.47,3615.38,3608.16,3614.99,1791196.0
1754492100,3614.49,3622.93,3613.31,3622.44,9253552.0
1754492160,3622.44,3631.9,3622.44,3628.88,9771516.0
1754492220,3628.94,3628.94,3625.79,3628.31,3487506.0
1754492280,3628.31,3634.0,3627.92,3632.94,5367060.0
1754492340,3633.21,3634.89,3632.18,3634.89,4946756.0
1754492400,3635.0,3639.53,3634.51,3634.51,10185620.0
1754492460,3634.51,3634.51,3629.17,3630.77,3964222.0
1754492520,3631.02,3633.0,3627.77,3632.99,3224786.0
1754492580,3632.89,3633.18,3628.01,3629.1,3836702.0
1754492640,3629.0,3630.01,3625.15,3625.86,3213228.0
1754492700,3625.85,3625.85,3622.06,3623.23,2680802.0
1754492760,3623.23,3627.58,3623.01,3625.55,2722380.0
1754492820,3625.76,3629.29,3623.36,3623.49,3029398.0
1754492880,3623.64,3627.55,3622.7,3625.31,1406776.0
1754492940,3625.31,3628.18,3623.69,3627.7,791000.0
1754493000,3627.51,3630.0,3623.0,3624.39,1393484.0
1754493060,3624.38,3625.13,3618.61,3619.13,2118658.0
1754493120,3619.19,3624.73,3618.98,3624.16,1699264.0
1754493180,3624.15,3624.44,3620.03,3622.67,853172.0
1754493240,3622.67,3627.49,3622.18,3626.3,2078300.0
1754493300,3626.3,3627.04,3622.19,3624.62,1491830.0
1754493360,3624.34,3629.34,3622.23,3628.62,1489592.0
1754493420,3628.15,3629.75,3626.65,3629.19,1225252.0
1754493480,3629.19,3631.42,3628.3,3628.31,1535746.0
1754493540,3628.48,3630.0,3626.01,3629.74,814012.0
1754493600,3629.74,3629.93,3627.35,3628.18,519968.0
1754493660,3628.19,3630.61,3626.68,3629.45,806026.0
1754493720,3629.45,3632.44,3628.82,3630.61,1711284.0
1754493780,3630.68,3631.69,3628.0,3629.31,782126.0
1754493840,3629.31,3629.53,3625.19,3626.21,633396.0
1754493900,3626.21,3628.32,3625.09,3626.73,911408.0
1754493960,3626.73,3626.73,3622.0,3623.0,908370.0
1754494020,3622.38,3627.69,3620.82,3626.55,1880562.0
1754494080,3626.55,3629.0,3626.11,3628.66,914290.0
1754494140,3628.67,3628.67,3626.58,3627.21,379858.0
1754494200,3627.2,3632.4,3626.21,3632.4,836028.0
1754494260,3631.78,3634.75,3631.51,3632.09,1293542.0
1754494320,3632.08,3633.89,3630.45,3633.7,636120.0
1754494380,3633.7,3634.4,3631.11,3634.39,806172.0
1754494440,3634.4,3640.73,3634.39,3640.21,5132446.0
1754494500,3640.03,3642.0,3636.67,3638.72,2613212.0
1754494560,3638.73,3640.79,3636.18,3639.7,2203618.0
1754494620,3639.7,3639.88,3637.76,3639.37,1800630.0
1754494680,3639.37,3640.99,3638.53,3640.21,2099738.0
1754494740,3640.13,3643.0,3639.37,3642.11,3249598.0
1754494800,3642.12,3647.28,3640.36,3645.01,3954070.0
1754494860,3644.36,3645.0,3642.69,3644.47,1294474.0
1754494920,3644.47,3645.81,3641.84,3643.18,1445018.0
1754494980,3643.18,3643.18,3640.82,3642.21,1447036.0
1754495040,3642.01,3644.0,3640.5,3643.59,1060442.0
1754495100,3643.96,3644.29,3640.18,3641.58,1162648.0
1754495160,3641.58,3643.97,3638.13,3643.96,1972246.0
1754495220,3643.99,3645.43,3642.34,3644.06,931482.0
1754495280,3644.03,3644.03,3641.36,3642.13,709942.0
1754495340,3642.12,3642.42,3640.51,3641.1,772598.0
1754495400,3641.1,3642.39,3639.0,3640.65,1035376.0
1754495460,3640.65,3644.0,3640.65,3644.0,1007698.0
1754495520,3644.0,3650.0,3644.0,3649.51,3626954.0
1754495580,3649.45,3654.38,3649.44,3653.9,3775450.0
1754495640,3653.9,3656.66,3653.27,3654.73,2000448.0
1754495700,3653.51,3654.99,3651.71,3653.29,3676538.0
1754495760,3653.29,3656.76,3652.56,3656.62,2703824.0
1754495820,3656.54,3657.99,3655.27,3656.05,3375794.0
1754495880,3656.05,3667.99,3655.52,3664.88,11473052.0
1754495940,3664.89,3665.53,3662.66,3662.66,3262252.0
1754496000,3662.66,3665.99,3661.87,3665.99,3416574.0
1754496060,3665.99,3670.0,3664.47,3670.0,4303548.0
1754496120,3670.0,3672.92,3667.47,3667.77,5828174.0
1754496180,3667.47,3668.57,3663.71,3666.38,3320022.0
1754496240,3666.38,3666.38,3663.35,3665.55,2971884.0
1754496300,3665.54,3667.62,3662.11,3662.11,1905142.0
1754496360,3661.96,3662.8,3658.09,3658.58,5025254.0
1754496420,3658.58,3661.0,3657.5,3660.99,2181924.0
1754496480,3661.35,3663.12,3659.56,3662.14,1226600.0
1754496540,3661.93,3661.93,3657.04,3659.46,2699198.0
1754496600,3659.99,3661.99,3657.58,3659.74,2021286.0
1754496660,3659.79,3660.49,3659.04,3659.57,1756330.0
1754496720,3659.57,3660.01,3654.45,3655.79,2319948.0
1754496780,3655.79,3656.21,3645.52,3646.17,8532076.0
1754496840,3646.17,3649.99,3646.09,3649.29,1361374.0
1754496900,3649.29,3652.26,3649.29,3651.51,2401748.0
1754496960,3651.15,3651.22,3649.17,3649.33,1989980.0
1754497020,3649.51,3656.81,3649.32,3656.73,1383666.0
1754497080,3656.59,3656.77,3652.7,3655.13,1127280.0
1754497140,3655.39,3658.79,3655.12,3658.78,998862.0
1754497200,3658.79,3658.79,3652.81,3652.81,933450.0
1754497260,3653.43,3654.7,3650.65,3650.71,699354.0
1754497320,3650.71,3651.22,3647.67,3647.67,1148762.0
1754497380,3647.68,3650.56,3645.71,3649.17,2101506.0
1754497440,3649.17,3649.76,3646.34,3649.75,939872.0
1754497500,3649.75,3650.18,3647.29,3647.29,615386.0
1754497560,3647.29,3652.48,3646.32,3652.01,1913368.0
1754497620,3652.01,3652.67,3648.11,3648.12,1054914.0
1754497680,3648.12,3650.38,3647.0,3648.76,1330966.0
1754497740,3648.86,3650.0,3648.76,3649.24,847886.0
1754497800,3649.24,3649.84,3645.8,3648.5,2180824.0
1754497860,3648.45,3649.68,3646.7,3646.77,1598222.0
1754497920,3646.77,3648.6,3645.12,3648.6,953516.0
1754497980,3648.6,3651.55,3647.62,3651.55,2816154.0
1754498040,3651.54,3655.3,3650.55,3653.31,1448002.0
1754498100,3653.31,3653.59,3651.01,3651.01,590914.0
1754498160,3651.01,3653.32,3647.48,3649.99,2651836.0
1754498220,3650.78,3650.82,3648.36,3648.36,416282.0
1754498280,3648.36,3649.21,3645.55,3645.55,846406.0
1754498340,3645.55,3649.15,3639.6,3646.41,3221954.0
1754498400,3646.43,3648.85,3646.27,3646.27,1297850.0
1754498460,3646.27,3647.2,3645.6,3645.85,588956.0
1754498520,3645.99,3646.59,3642.31,3642.54,888172.0
1754498580,3642.99,3643.66,3640.57,3640.99,1273000.0
1754498640,3640.72,3642.12,3639.08,3641.93,3234676.0
1754498700,3641.59,3644.99,3640.72,3644.51,1466866.0
1754498760,3644.5,3644.5,3639.63,3640.76,1155336.0
1754498820,3640.2,3641.29,3639.12,3639.51,847728.0
1754498880,3639.51,3643.17,3639.51,3643.17,1997546.0
1754498940,3643.18,3647.71,3642.88,3645.19,1116368.0
1754499000,3645.19,3645.19,3642.73,3643.87,1381760.0
1754499060,3644.25,3648.0,3644.25,3648.0,563354.0
1754499120,3648.0,3650.66,3646.29,3650.41,2535720.0
1754499180,3650.41,3651.58,3649.34,3651.58,912170.0
1754499240,3651.42,3651.49,3648.09,3648.19,1073860.0
1754499300,3648.19,3648.19,3645.0,3645.38,408672.0
1754499360,3645.39,3648.0,3645.38,3647.59,453726.0
1754499420,3647.99,3648.0,3645.11,3647.26,298956.0
1754499480,3647.26,3649.32,3644.01,3644.01,1691638.0
1754499540,3644.01,3644.67,3643.33,3643.64,504018.0
1754499600,3643.36,3647.54,3642.91,3646.61,693160.0
1754499660,3646.61,3646.63,3643.68,3645.02,629318.0
1754499720,3645.01,3645.02,3641.22,3644.4,704732.0
1754499780,3644.4,3647.55,3644.4,3644.72,949214.0
1754499840,3644.72,3646.87,3644.6,3645.55,326956.0
1754499900,3645.56,3645.56,3640.39,3642.05,508948.0
1754499960,3642.18,3644.16,3640.39,3640.41,407458.0
1754500020,3640.5,3641.5,3639.04,3639.17,1548362.0
1754500080,3639.17,3639.65,3636.82,3639.65,1802852.0
1754500140,3639.65,3643.78,3639.65,3642.69,1019252.0
1754500200,3642.71,3643.75,3641.06,3643.7,364980.0
1754500260,3643.69,3644.79,3642.3,3642.3,337726.0
1754500320,3642.3,3642.31,3640.25,3641.2,271190.0
1754500380,3641.2,3641.23,3640.05,3640.32,178754.0
1754500440,3640.71,3644.32,3640.61,3644.23,485646.0
1754500500,3644.23,3646.04,3643.91,3645.89,740888.0
1754500560,3645.94,3646.29,3643.51,3645.38,473312.0
1754500620,3645.61,3647.99,3644.84,3647.99,348770.0
1754500680,3648.08,3649.47,3646.06,3648.58,609056.0
1754500740,3648.58,3648.58,3646.42,3647.73,625178.0
1754500800,3647.72,3649.99,3647.13,3648.54,737944.0
1754500860,3648.54,3651.15,3647.79,3647.79,1381254.0
1754500920,3647.8,3648.13,3646.14,3646.97,489362.0
1754500980,3646.97,3648.56,3646.8,3648.35,1002016.0
1754501040,3648.35,3652.54,3648.34,3652.02,573002.0
1754501100,3652.02,3654.98,3651.76,3654.62,1131800.0
1754501160,3654.54,3654.67,3651.61,3652.14,1315514.0
1754501220,3652.14,3653.59,3651.15,3652.78,616108.0
1754501280,3652.78,3653.99,3650.74,3651.57,500050.0
1754501340,3651.57,3654.0,3651.52,3653.72,488860.0
1754501400,3653.42,3654.74,3650.65,3651.97,533268.0
1754501460,3651.97,3652.26,3648.01,3649.52,472864.0
1754501520,3649.08,3649.56,3647.01,3647.99,514944.0
1754501580,3648.0,3651.0,3647.99,3649.71,202806.0
1754501640,3649.71,3650.78,3648.64,3650.77,238786.0
1754501700,3650.77,3653.52,3650.64,3653.52,533176.0
1754501760,3653.52,3653.52,3651.9,3653.29,255498.0
1754501820,3653.3,3654.0,3652.64,3653.5,407154.0
1754501880,3653.35,3654.99,3652.64,3654.99,464522.0
1754501940,3654.99,3656.0,3654.22,3656.0,808748.0
1754502000,3655.99,3658.0,3655.81,3657.7,735144.0
1754502060,3657.7,3665.86,3656.3,3663.07,3292396.0
1754502120,3663.07,3664.0,3660.55,3663.93,2169716.0
1754502180,3663.68,3663.68,3662.25,3662.7,988502.0
1754502240,3662.6,3665.0,3662.25,3663.88,2500222.0
1754502300,3663.89,3665.3,3660.58,3660.59,1500434.0
1754502360,3660.58,3665.91,3660.22,3665.91,1469032.0
1754502420,3665.91,3666.0,3662.59,3665.99,1022256.0
1754502480,3665.99,3676.49,3665.99,3676.49,9611574.0
1754502540,3676.5,3679.0,3672.55,3675.31,6022696.0
1754502600,3675.15,3684.94,3674.14,3678.04,10012980.0
1754502660,3678.03,3678.7,3672.18,3676.77,3178348.0
1754502720,3676.77,3676.91,3673.73,3674.23,947496.0
1754502780,3674.23,3675.46,3672.68,3674.61,1768084.0
1754502840,3674.61,3674.61,3670.86,3673.52,1267998.0
1754502900,3673.27,3673.52,3671.15,3673.27,876306.0
1754502960,3673.26,3675.61,3673.26,3675.61,620496.0
1754503020,3675.74,3679.75,3675.26,3676.94,1813390.0
1754503080,3676.95,3676.95,3675.0,3676.24,757758.0
1754503140,3676.24,3682.05,3676.24,3680.75,3272428.0
1754503200,3680.76,3684.27,3680.47,3683.02,2517582.0
1754503260,3683.03,3687.24,3683.02,3686.09,3792546.0
1754503320,3685.65,3687.74,3684.18,3687.22,1709990.0
1754503380,3686.99,3687.45,3684.27,3687.45,1848624.0
1754503440,3687.46,3691.26,3687.08,3691.25,4148026.0
1754503500,3691.25,3691.92,3684.65,3686.39,2866286.0
1754503560,3686.39,3692.28,3686.39,3691.9,2006830.0
1754503620,3691.91,3692.91,3690.66,3692.87,1664566.0
1754503680,3692.87,3697.38,3692.87,3694.91,3793550.0
1754503740,3694.9,3696.1,3692.88,3692.89,1804438.0
1754503800,3692.34,3693.23,3686.95,3686.95,2361294.0
1754503860,3686.95,3691.65,3686.95,3691.65,1040036.0
1754503920,3691.65,3693.5,3689.81,3693.5,1494084.0
1754503980,3693.5,3696.06,3693.1,3694.48,1057462.0
1754504040,3694.48,3695.14,3693.05,3694.15,838396.0
1754504100,3694.51,3696.18,3694.23,3695.86,1287886.0
1754504160,3695.86,3696.49,3693.35,3693.5,2003394.0
1754504220,3693.5,3693.74,3691.43,3691.99,1386830.0
1754504280,3691.99,3694.27,3691.69,3693.13,1010490.0
1754504340,3693.13,3693.56,3687.18,3687.18,2500570.0
1754504400,3687.19,3688.1,3685.32,3688.08,3428618.0
1754504460,3688.27,3689.14,3677.83,3682.16,4239182.0
1754504520,3682.16,3683.65,3680.03,3682.43,2742870.0
1754504580,3682.72,3683.46,3681.98,3682.49,1305834.0
1754504640,3682.8,3683.06,3674.52,3677.64,3317508.0
1754504700,3677.6,3679.23,3675.23,3676.46,3233712.0
1754504760,3676.46,3682.86,3676.46,3682.6,1567238.0
1754504820,3681.92,3681.92,3679.27,3679.99,926264.0
1754504880,3679.85,3680.0,3677.99,3679.99,768410.0
1754504940,3680.34,3680.71,3678.57,3678.57,1132692.0
1754505000,3678.49,3680.0,3675.64,3679.86,1988176.0
1754505060,3679.86,3680.0,3678.08,3679.67,810060.0
1754505120,3679.99,3682.17,3679.8,3679.8,650786.0
1754505180,3679.8,3683.1,3679.8,3682.71,549994.0
1754505240,3682.71,3683.56,3682.19,3683.56,294602.0
1754505300,3683.56,3683.57,3680.23,3683.52,762898.0
1754505360,3683.53,3686.46,3682.51,3686.46,830876.0
1754505420,3686.6,3686.6,3682.8,3682.8,1154736.0
1754505480,3682.8,3682.8,3680.41,3681.8,534814.0
1754505540,3681.8,3682.59,3676.74,3676.95,469934.0
1754505600,3677.06,3678.5,3673.21,3674.16,2316696.0
1754505660,3673.66,3676.5,3673.65,3674.41,1251182.0
1754505720,3674.4,3677.74,3674.2,3677.74,680254.0
1754505780,3677.74,3677.74,3675.35,3676.27,1016144.0
1754505840,3676.02,3676.44,3674.67,3675.86,476000.0
1754505900,3675.86,3678.68,3675.22,3675.61,461466.0
1754505960,3675.61,3676.2,3672.17,3672.17,1786898.0
1754506020,3672.59,3674.49,3671.5,3674.4,1125206.0
1754506080,3674.6,3675.0,3673.41,3674.82,801136.0
1754506140,3674.99,3675.0,3672.02,3672.25,1119238.0
1754506200,3672.25,3672.63,3670.92,3671.9,759768.0
1754506260,3671.9,3675.3,3671.28,3675.3,1036196.0
1754506320,3675.3,3677.36,3675.27,3676.59,558626.0
1754506380,3676.58,3677.72,3673.09,3673.48,3355386.0
1754506440,3673.48,3674.39,3672.63,3673.21,489450.0
1754506500,3673.25,3675.13,3673.25,3675.12,586492.0
1754506560,3675.63,3677.28,3675.63,3677.04,227354.0
1754506620,3677.43,3679.32,3676.2,3676.45,1725194.0
1754506680,3676.45,3677.29,3674.56,3674.91,421762.0
1754506740,3674.91,3676.01,3674.91,3675.77,347440.0
1754506800,3675.77,3676.0,3674.26,3675.99,451056.0
1754506860,3675.99,3678.69,3674.95,3678.69,1718384.0
1754506920,3679.0,3681.17,3678.37,3680.48,2308896.0
1754506980,3680.48,3682.0,3680.28,3681.74,721566.0
1754507040,3681.74,3684.62,3681.74,3684.12,1690008.0
1754507100,3684.12,3684.14,3683.0,3684.02,761992.0
1754507160,3684.02,3684.02,3680.18,3681.31,869198.0
1754507220,3681.31,3681.31,3677.78,3677.79,742108.0
1754507280,3677.79,3681.18,3677.79,3679.2,627216.0
1754507340,3679.21,3679.21,3677.0,3677.92,598454.0
1754507400,3677.92,3677.92,3675.13,3676.83,503656.0
1754507460,3676.44,3678.39,3676.44,3678.15,219654.0
1754507520,3678.15,3678.18,3676.65,3678.17,268690.0
1754507580,3678.18,3680.15,3677.58,3679.31,235900.0
1754507640,3679.31,3679.76,3678.68,3678.84,435302.0
1754507700,3678.84,3679.89,3676.32,3677.5,546420.0
1754507760,3677.49,3678.43,3676.36,3676.37,551048.0
1754507820,3676.36,3678.16,3675.3,3676.56,537170.0
1754507880,3675.96,3677.7,3675.96,3677.49,301454.0
1754507940,3677.49,3679.07,3675.77,3675.77,1003344.0
1754508000,3675.78,3676.83,3675.77,3676.32,970678.0
1754508060,3676.31,3677.54,3675.76,3675.76,191424.0
1754508120,3675.77,3678.0,3675.01,3677.99,407660.0
1754508180,3677.99,3678.5,3676.52,3676.52,162144.0
1754508240,3676.52,3679.76,3675.64,3679.24,362166.0
1754508300,3678.82,3679.3,3677.78,3678.8,591284.0
1754508360,3678.81,3678.81,3676.63,3677.21,570840.0
1754508420,3677.21,3677.22,3675.16,3675.74,460090.0
1754508480,3675.74,3676.51,3675.65,3675.77,324480.0
1754508540,3675.66,3675.72,3675.0,3675.26,721866.0
1754508600,3675.26,3675.26,3672.16,3673.49,1710292.0
1754508660,3673.5,3675.6,3672.4,3672.41,485804.0
1754508720,3672.41,3672.41,3669.23,3670.48,2867366.0
1754508780,3670.15,3670.83,3668.89,3669.02,634486.0
1754508840,3668.7,3670.0,3668.62,3669.54,632270.0
1754508900,3669.54,3670.34,3669.15,3670.09,608830.0
1754508960,3670.09,3671.76,3669.6,3671.75,356834.0
1754509020,3671.76,3673.75,3671.75,3673.74,275514.0
1754509080,3674.02,3675.27,3673.8,3674.51,310046.0
1754509140,3674.5,3675.37,3673.13,3673.14,197330.0
1754509200,3673.14,3673.14,3671.06,3671.66,281590.0
1754509260,3671.66,3673.4,3671.37,3672.26,204756.0
1754509320,3672.26,3672.26,3671.41,3671.78,240992.0
1754509380,3671.78,3672.68,3671.78,3672.32,191490.0
1754509440,3672.33,3672.55,3671.15,3671.49,144096.0
1754509500,3671.49,3672.7,3671.48,3672.7,191906.0
1754509560,3672.7,3673.18,3671.55,3672.29,209454.0
1754509620,3672.3,3672.3,3670.0,3670.65,405892.0
1754509680,3670.65,3671.79,3670.01,3670.19,444774.0
1754509740,3670.2,3670.98,3669.94,3670.97,435340.0
1754509800,3670.98,3671.47,3668.04,3671.47,1097234.0
1754509860,3671.47,3671.62,3669.67,3670.88,393850.0
1754509920,3670.89,3672.94,3669.93,3672.93,355990.0
1754509980,3673.66,3675.49,3673.48,3675.49,862154.0
1754510040,3675.49,3675.7,3673.9,3675.32,379014.0
1754510100,3675.41,3675.97,3672.33,3674.77,547800.0
1754510160,3675.07,3677.74,3675.07,3677.74,373032.0
1754510220,3677.74,3677.75,3675.28,3677.29,482280.0
1754510280,3677.3,3678.41,3676.93,3678.29,475366.0
1754510340,3678.41,3682.84,3678.29,3682.13,2270362.0
1754510400,3682.13,3682.13,3678.3,3678.3,845290.0
1754510460,3678.3,3678.3,3676.99,3678.09,372086.0
1754510520,3678.27,3679.12,3677.63,3677.63,311426.0
1754510580,3677.63,3677.63,3674.79,3675.2,886866.0
1754510640,3675.2,3676.24,3674.75,3674.76,192838.0
1754510700,3674.75,3676.42,3672.05,3676.42,1043990.0
1754510760,3676.41,3677.38,3675.24,3677.06,725534.0
1754510820,3677.58,3679.77,3677.58,3679.75,442194.0
1754510880,3679.75,3681.7,3678.93,3680.88,490438.0
1754510940,3680.89,3680.95,3677.04,3677.05,356550.0
1754511000,3677.04,3677.05,3674.8,3674.81,425694.0
1754511060,3674.81,3675.92,3674.8,3675.92,198000.0
1754511120,3675.91,3675.92,3674.81,3675.68,246272.0
1754511180,3675.68,3675.68,3674.03,3674.1,162588.0
1754511240,3674.1,3674.8,3674.1,3674.33,131452.0
1754511300,3674.33,3675.26,3673.37,3674.25,368198.0
1754511360,3674.25,3674.26,3673.47,3673.72,330814.0
1754511420,3673.73,3675.57,3672.87,3675.57,245690.0
1754511480,3675.57,3676.08,3674.34,3674.86,264116.0
1754511540,3674.86,3675.84,3674.0,3674.01,306558.0
1754511600,3674.01,3675.11,3673.44,3673.45,120038.0
1754511660,3673.45,3674.99,3673.44,3674.13,108884.0
1754511720,3674.12,3674.99,3673.63,3674.99,177074.0
1754511780,3675.37,3675.65,3674.63,3674.63,339990.0
1754511840,3674.63,3675.88,3674.58,3674.58,528486.0
1754511900,3674.75,3676.51,3674.0,3676.51,662272.0
1754511960,3676.51,3679.28,3676.51,3679.0,722150.0
1754512020,3679.0,3679.01,3676.35,3676.35,375802.0
1754512080,3676.35,3677.85,3675.94,3677.45,404110.0
1754512140,3677.46,3677.46,3674.0,3674.3,311918.0
1754512200,3674.45,3675.26,3671.06,3671.06,981516.0
1754512260,3671.06,3674.46,3671.0,3674.46,847106.0
1754512320,3674.9,3676.51,3674.9,3675.43,354446.0
1754512380,3675.44,3675.44,3670.18,3670.18,556804.0
1754512440,3670.18,3672.0,3669.24,3671.0,636676.0
1754512500,3671.01,3673.14,3671.0,3671.34,697212.0
1754512560,3670.74,3671.65,3669.82,3670.0,532836.0
1754512620,3669.98,3669.98,3667.5,3668.37,1112194.0
1754512680,3668.37,3668.76,3665.09,3666.57,2527376.0
1754512740,3666.57,3668.98,3665.3,3668.26,918546.0
1754512800,3668.52,3669.91,3667.61,3669.76,553286.0
1754512860,3669.75,3670.0,3668.8,3670.0,454120.0
1754512920,3669.99,3672.52,3669.99,3672.52,447976.0
1754512980,3672.52,3672.9,3672.15,3672.32,338238.0
1754513040,3672.32,3674.61,3672.31,3674.6,319304.0
1754513100,3674.6,3674.9,3671.78,3672.42,355534.0
1754513160,3672.68,3673.48,3672.27,3672.99,422256.0
1754513220,3672.99,3674.29,3672.51,3672.51,544990.0
1754513280,3670.92,3672.95,3670.0,3672.04,359080.0
1754513340,3672.03,3672.04,3670.18,3670.92,163390.0
1754513400,3670.92,3671.54,3669.53,3671.54,295768.0
1754513460,3671.54,3671.9,3668.54,3669.18,1008890.0
1754513520,3669.18,3669.54,3668.21,3669.53,330452.0
1754513580,3669.54,3669.54,3668.21,3669.27,588060.0
1754513640,3669.26,3671.94,3669.26,3671.93,125672.0
1754513700,3671.93,3671.93,3669.12,3670.0,283090.0
1754513760,3669.99,3670.78,3669.57,3670.78,207112.0
1754513820,3670.78,3672.1,3670.78,3672.1,277762.0
1754513880,3672.09,3673.76,3672.09,3672.77,453502.0
1754513940,3672.78,3674.33,3672.59,3672.75,328108.0
1754514000,3672.75,3676.0,3671.74,3675.51,461764.0
1754514060,3675.51,3676.66,3675.0,3676.65,429712.0
1754514120,3676.65,3679.26,3676.65,3678.32,477732.0
1754514180,3678.32,3678.32,3677.05,3677.48,215886.0
1754514240,3677.49,3678.74,3677.3,3678.73,192716.0
1754514300,3678.73,3680.5,3678.72,3680.5,839342.0
1754514360,3680.5,3683.43,3680.0,3682.63,2632370.0
1754514420,3682.63,3682.63,3679.55,3679.89,867760.0
1754514480,3679.89,3681.36,3679.72,3680.28,382188.0
1754514540,3680.29,3680.29,3679.28,3679.28,127774.0
1754514600,3679.28,3679.29,3678.91,3678.91,215476.0
1754514660,3678.92,3678.92,3678.73,3678.74,125380.0
1754514720,3678.74,3678.74,3678.04,3678.04,194392.0
1754514780,3677.87,3677.87,3676.39,3676.96,532084.0
1754514840,3676.96,3676.96,3673.48,3674.42,482164.0
1754514900,3674.43,3676.25,3674.16,3676.25,239614.0
1754514960,3676.25,3677.68,3672.63,3673.36,528574.0
1754515020,3673.36,3675.88,3673.36,3675.88,216972.0
1754515080,3675.99,3678.4,3675.99,3678.39,312478.0
1754515140,3678.4,3678.87,3676.4,3677.33,203144.0
1754515200,3677.33,3680.24,3677.33,3679.03,537312.0
1754515260,3679.02,3679.03,3678.44,3678.79,130808.0
1754515320,3678.79,3679.0,3678.79,3678.99,86686.0
1754515380,3679.0,3680.64,3678.99,3680.0,128852.0
1754515440,3680.01,3680.01,3678.44,3678.59,134650.0
1754515500,3678.6,3678.6,3678.3,3678.31,78608.0
1754515560,3678.31,3678.31,3676.49,3676.75,234484.0
1754515620,3676.23,3676.23,3675.0,3675.39,671954.0
1754515680,3675.39,3676.37,3675.15,3675.16,222390.0
1754515740,3675.16,3675.16,3674.41,3675.15,580672.0
1754515800,3675.15,3675.91,3674.02,3674.55,377900.0
1754515860,3674.54,3674.56,3665.87,3669.01,4405808.0
1754515920,3669.02,3669.59,3666.14,3666.14,572826.0
1754515980,3666.15,3669.23,3664.95,3666.33,1411396.0
1754516040,3666.34,3668.17,3666.33,3668.01,1049030.0
1754516100,3668.01,3668.01,3665.52,3665.53,979240.0
1754516160,3665.53,3665.53,3662.64,3663.41,2009170.0
1754516220,3663.0,3663.0,3661.64,3662.1,727508.0
1754516280,3662.1,3662.11,3659.27,3660.36,3969026.0
1754516340,3660.36,3660.36,3655.33,3655.75,2524922.0
1754516400,3655.75,3655.78,3652.31,3655.77,6063804.0
1754516460,3655.77,3660.0,3655.75,3659.18,2696224.0
1754516520,3659.38,3659.96,3659.38,3659.96,201888.0
1754516580,3659.96,3659.96,3658.0,3658.01,987976.0
1754516640,3658.0,3660.52,3655.35,3660.51,788442.0
1754516700,3660.51,3663.91,3659.27,3662.47,1941676.0
1754516760,3662.47,3663.18,3661.39,3661.71,1116084.0
1754516820,3661.7,3663.13,3661.7,3663.13,181758.0
1754516880,3663.35,3667.03,3663.35,3667.03,1480884.0
1754516940,3667.03,3667.24,3664.86,3665.39,644054.0
1754517000,3665.39,3665.39,3664.3,3664.82,153116.0
1754517060,3664.82,3665.0,3664.82,3664.99,258282.0
1754517120,3664.99,3665.0,3664.99,3665.0,545974.0
1754517180,3665.0,3667.92,3664.99,3666.46,866852.0
1754517240,3666.46,3666.46,3665.96,3666.46,242650.0
1754517300,3666.46,3668.68,3666.46,3668.28,385430.0
1754517360,3668.29,3668.29,3665.02,3665.99,254332.0
1754517420,3665.99,3666.01,3664.27,3664.39,293024.0
1754517480,3664.39,3666.79,3663.6,3666.36,449404.0
1754517540,3666.35,3668.3,3666.11,3668.3,273476.0
1754517600,3668.37,3671.82,3668.03,3669.47,2103626.0
1754517660,3669.61,3672.34,3669.18,3672.18,689272.0
1754517720,3672.18,3673.77,3668.7,3669.41,681686.0
1754517780,3669.41,3669.41,3664.16,3667.46,1130882.0
1754517840,3667.45,3670.57,3667.32,3670.57,311754.0
1754517900,3670.38,3672.86,3669.75,3671.97,405036.0
1754517960,3671.97,3674.26,3671.96,3674.05,346748.0
1754518020,3674.06,3675.77,3674.0,3674.63,512408.0
1754518080,3674.63,3678.67,3674.63,3678.31,1661380.0
1754518140,3678.26,3679.14,3676.96,3676.96,698438.0
1754518200,3676.97,3679.43,3675.83,3678.99,885468.0
1754518260,3678.67,3678.67,3674.91,3677.53,1248714.0
1754518320,3677.53,3677.53,3675.29,3675.85,416820.0
1754518380,3675.11,3676.38,3674.0,3675.8,721338.0
1754518440,3675.79,3675.8,3673.17,3675.08,615164.0
1754518500,3675.08,3677.28,3674.34,3675.9,892600.0
1754518560,3675.9,3675.9,3673.88,3674.91,312468.0
1754518620,3674.91,3675.2,3673.08,3674.2,299986.0
1754518680,3674.2,3675.39,3672.75,3672.75,202240.0
1754518740,3672.43,3673.98,3670.93,3670.93,207746.0
1754518800,3670.93,3671.63,3668.86,3670.74,492896.0
1754518860,3670.74,3673.08,3670.74,3672.66,420880.0
1754518920,3672.96,3673.68,3672.08,3672.23,159260.0
1754518980,3672.23,3674.54,3672.23,3674.53,103594.0
1754519040,3674.53,3674.72,3673.88,3673.88,135114.0
1754519100,3673.89,3675.73,3673.88,3673.92,222346.0
1754519160,3674.45,3677.06,3674.45,3676.76,253216.0
1754519220,3676.76,3677.77,3675.25,3676.25,286982.0
1754519280,3676.25,3677.51,3676.01,3677.34,224708.0
1754519340,3677.34,3678.31,3676.95,3678.31,288630.0
1754519400,3678.3,3678.84,3677.76,3678.1,339230.0
1754519460,3678.8,3679.0,3676.69,3677.82,646258.0
1754519520,3677.81,3679.86,3677.81,3679.48,598122.0
1754519580,3679.32,3679.32,3677.71,3677.71,313860.0
1754519640,3677.71,3678.92,3676.69,3678.03,475006.0
1754519700,3678.03,3678.03,3675.21,3675.36,474942.0
1754519760,3675.36,3676.67,3675.22,3675.93,265126.0
1754519820,3675.93,3676.4,3674.81,3675.15,255570.0
1754519880,3675.15,3675.41,3674.16,3674.7,142852.0
1754519940,3674.69,3675.5,3674.0,3675.43,251040.0
1754520000,3675.42,3675.43,3674.14,3674.15,161560.0
1754520060,3674.15,3675.37,3673.14,3675.35,402218.0
1754520120,3675.35,3675.36,3673.75,3673.75,215830.0
1754520180,3673.66,3674.0,3672.74,3673.82,191364.0
1754520240,3673.83,3675.2,3673.82,3674.7,585598.0
1754520300,3675.12,3675.8,3674.0,3674.83,535022.0
1754520360,3674.83,3676.44,3674.83,3676.06,191490.0
1754520420,3676.05,3679.45,3676.05,3679.12,1254114.0
1754520480,3679.12,3681.02,3678.29,3678.3,1004284.0
1754520540,3678.29,3678.47,3677.72,3677.88,399202.0
1754520600,3677.88,3678.12,3677.0,3678.12,204140.0
1754520660,3678.12,3679.55,3678.12,3678.59,159072.0
1754520720,3678.45,3679.83,3678.15,3679.53,179006.0
1754520780,3679.53,3680.78,3679.52,3680.78,396690.0
1754520840,3680.77,3680.88,3679.0,3679.0,373228.0
1754520900,3679.01,3679.89,3679.01,3679.36,129086.0
1754520960,3679.6,3680.69,3679.42,3680.69,295814.0
1754521020,3680.68,3680.98,3680.5,3680.98,201680.0
1754521080,3680.98,3681.2,3680.17,3680.41,510084.0
1754521140,3680.41,3680.88,3680.41,3680.88,226848.0
1754521200,3680.87,3681.99,3680.68,3681.99,449414.0
1754521260,3681.99,3682.88,3679.67,3679.68,670648.0
1754521320,3679.67,3680.88,3676.78,3676.78,404334.0
1754521380,3676.79,3677.47,3675.85,3676.19,486644.0
1754521440,3676.2,3676.34,3674.34,3676.33,293988.0
1754521500,3676.33,3677.96,3675.46,3677.03,312438.0
1754521560,3676.7,3678.74,3676.68,3678.74,230590.0
1754521620,3679.0,3679.27,3678.01,3679.14,232764.0
1754521680,3679.14,3679.29,3678.62,3679.28,211806.0
1754521740,3679.28,3680.78,3679.28,3680.47,257018.0
1754521800,3680.22,3680.22,3678.91,3679.63,121548.0
1754521860,3679.63,3679.64,3678.5,3678.51,120772.0
1754521920,3678.5,3679.56,3678.5,3679.55,68016.0
1754521980,3679.56,3679.56,3678.53,3678.53,110824.0
1754522040,3678.53,3678.64,3677.01,3677.15,313568.0
1754522100,3677.15,3677.98,3677.15,3677.98,153172.0
1754522160,3677.98,3679.27,3676.58,3676.58,248162.0
1754522220,3676.59,3676.72,3673.94,3674.36,314850.0
1754522280,3674.58,3675.73,3674.58,3675.72,202388.0
1754522340,3675.73,3675.73,3673.57,3673.57,205482.0
1754522400,3673.57,3674.07,3672.05,3672.91,468364.0
1754522460,3672.76,3673.42,3672.13,3673.42,440874.0
1754522520,3673.41,3674.57,3673.41,3674.57,205500.0
1754522580,3674.57,3676.26,3674.56,3675.98,216142.0
1754522640,3675.99,3675.99,3674.17,3674.17,500012.0
1754522700,3674.17,3674.5,3674.07,3674.5,152096.0
1754522760,3674.5,3674.5,3673.96,3673.97,97668.0
1754522820,3673.96,3674.5,3673.96,3674.49,150148.0
1754522880,3674.49,3675.63,3674.49,3675.0,476370.0
1754522940,3675.0,3675.3,3674.99,3675.27,93494.0
1754523000,3675.27,3675.27,3674.5,3675.07,287002.0
1754523060,3675.08,3675.7,3674.4,3675.69,130826.0
1754523120,3675.69,3678.01,3675.24,3677.61,1225744.0
1754523180,3677.61,3679.27,3677.61,3679.26,529272.0
1754523240,3679.26,3679.27,3677.79,3678.48,315208.0
1754523300,3678.48,3678.73,3676.9,3678.52,135902.0
1754523360,3678.52,3678.94,3677.51,3678.71,260564.0
1754523420,3678.71,3679.21,3678.37,3678.37,183564.0
1754523480,3678.37,3680.25,3677.7,3680.25,243530.0
1754523540,3680.25,3681.99,3680.0,3680.08,529598.0
1754523600,3680.07,3680.92,3679.53,3680.69,205610.0
1754523660,3680.7,3682.0,3680.69,3681.99,250776.0
1754523720,3681.66,3681.7,3680.09,3680.37,370572.0
1754523780,3680.37,3681.56,3680.37,3681.29,272432.0
1754523840,3681.29,3681.98,3680.75,3680.75,299968.0
1754523900,3680.76,3682.49,3680.75,3682.49,182304.0
1754523960,3682.49,3683.5,3680.76,3681.35,1096784.0
1754524020,3681.11,3681.35,3680.01,3681.34,282488.0
1754524080,3681.54,3683.3,3680.94,3680.94,298244.0
1754524140,3680.95,3682.92,3680.94,3682.92,188678.0
1754524200,3682.92,3683.03,3682.25,3683.02,504898.0
1754524260,3683.21,3683.52,3678.91,3683.34,1975118.0
1754524320,3683.34,3683.96,3683.03,3683.68,673742.0
1754524380,3684.0,3684.17,3681.41,3681.56,813608.0
1754524440,3681.56,3682.21,3680.92,3680.92,180280.0
1754524500,3680.92,3681.5,3680.14,3680.52,321824.0
1754524560,3680.52,3680.76,3680.19,3680.75,469820.0
1754524620,3680.74,3681.92,3680.74,3681.91,236066.0
1754524680,3681.91,3682.25,3681.53,3681.97,269636.0
1754524740,3681.97,3681.98,3681.1,3681.22,177334.0
1754524800,3681.21,3681.3,3679.3,3679.3,580718.0
1754524860,3679.31,3680.44,3679.3,3679.81,411232.0
1754524920,3679.8,3680.59,3679.8,3680.01,244970.0
1754524980,3679.69,3679.69,3672.78,3673.15,4077248.0
1754525040,3673.28,3674.81,3673.14,3674.45,655018.0
1754525100,3674.65,3675.11,3672.52,3672.53,516038.0
1754525160,3672.53,3672.88,3670.3,3670.3,1642904.0
1754525220,3670.3,3671.97,3668.89,3671.18,1908572.0
1754525280,3671.18,3671.82,3669.4,3669.4,468296.0
1754525340,3669.41,3669.84,3669.0,3669.22,444678.0
1754525400,3669.22,3670.34,3669.0,3669.02,905242.0
1754525460,3669.0,3669.0,3668.0,3668.41,446980.0
1754525520,3668.41,3668.86,3667.87,3668.65,468174.0
1754525580,3668.64,3670.03,3668.29,3670.03,312130.0
1754525640,3670.03,3672.46,3670.03,3672.41,451222.0
1754525700,3672.4,3672.41,3671.02,3671.03,475342.0
1754525760,3671.02,3671.41,3668.99,3669.18,559514.0
1754525820,3669.18,3669.72,3668.37,3669.68,166026.0
1754525880,3669.67,3670.55,3669.56,3670.0,212280.0
1754525940,3670.0,3670.01,3667.69,3667.69,584044.0
1754526000,3667.85,3668.97,3667.69,3667.81,374732.0
1754526060,3667.82,3667.82,3664.0,3664.8,1461068.0
1754526120,3665.16,3665.16,3663.15,3663.15,1460034.0
1754526180,3663.15,3664.56,3662.91,3664.23,921366.0
1754526240,3664.23,3665.04,3662.33,3662.34,832606.0
1754526300,3662.34,3666.4,3662.33,3665.04,648952.0
1754526360,3665.05,3668.46,3665.04,3668.45,874680.0
1754526420,3668.45,3670.97,3667.77,3670.97,588732.0
1754526480,3670.97,3672.5,3670.97,3672.09,422582.0
1754526540,3672.09,3677.13,3672.08,3676.32,630764.0
1754526600,3676.12,3679.99,3675.74,3675.74,1521378.0
1754526660,3675.75,3679.5,3675.75,3679.49,537410.0
1754526720,3679.5,3680.36,3677.56,3679.8,1174722.0
1754526780,3679.79,3679.79,3677.18,3679.05,365260.0
1754526840,3679.04,3681.0,3679.04,3679.36,593978.0
1754526900,3679.36,3679.36,3677.26,3678.21,307898.0
1754526960,3678.21,3679.38,3676.71,3676.72,215118.0
1754527020,3676.5,3677.08,3674.52,3674.56,412094.0
1754527080,3674.55,3675.99,3674.55,3675.98,225288.0
1754527140,3675.98,3676.77,3675.27,3675.27,248992.0
1754527200,3675.28,3676.0,3675.27,3676.0,114816.0
1754527260,3676.47,3677.97,3676.47,3677.97,199168.0
1754527320,3677.97,3677.97,3675.64,3677.92,179800.0
1754527380,3677.92,3677.92,3675.28,3675.29,272670.0
1754527440,3675.29,3675.29,3672.52,3672.52,503476.0
1754527500,3672.52,3672.52,3670.53,3670.53,410698.0
1754527560,3670.52,3671.47,3669.5,3671.14,503386.0
1754527620,3671.14,3671.3,3669.23,3669.23,200722.0
1754527680,3669.23,3669.23,3668.59,3669.07,404776.0
1754527740,3669.06,3669.07,3668.6,3669.0,240014.0
1754527800,3669.0,3673.41,3669.0,3673.0,427146.0
1754527860,3672.99,3674.2,3670.45,3670.46,625674.0
1754527920,3670.45,3671.4,3670.05,3671.16,289334.0
1754527980,3671.16,3672.52,3670.63,3671.4,124490.0
1754528040,3671.4,3671.4,3669.15,3669.16,255312.0
1754528100,3669.15,3670.76,3667.7,3670.43,251556.0
1754528160,3670.43,3672.0,3670.2,3671.8,252664.0
1754528220,3671.8,3671.81,3670.2,3670.67,261440.0
1754528280,3670.68,3671.81,3670.26,3671.77,171600.0
1754528340,3671.77,3672.63,3671.19,3672.63,112510.0
1754528400,3672.63,3673.25,3671.19,3671.2,348796.0
1754528460,3671.19,3672.47,3669.73,3672.47,343656.0
1754528520,3672.47,3673.76,3672.47,3672.69,399216.0
1754528580,3672.7,3674.04,3670.98,3671.67,164956.0
1754528640,3671.67,3672.48,3670.9,3672.47,126454.0
1754528700,3672.47,3676.05,3672.47,3675.23,535358.0
1754528760,3675.23,3675.24,3671.49,3672.03,528064.0
1754528820,3672.07,3673.42,3671.51,3673.12,222786.0
1754528880,3673.11,3676.55,3672.9,3676.51,436960.0
1754528940,3676.51,3677.99,3676.04,3677.11,467478.0
1754529000,3677.11,3680.0,3677.1,3680.0,550362.0
1754529060,3680.0,3680.64,3678.25,3678.79,833394.0
1754529120,3678.79,3680.0,3678.72,3679.28,245870.0
1754529180,3679.29,3680.0,3679.28,3680.0,235828.0
1754529240,3680.0,3680.0,3676.76,3677.3,284568.0
1754529300,3677.3,3677.52,3673.52,3673.83,174578.0
1754529360,3673.83,3675.55,3673.71,3673.71,109368.0
1754529420,3673.71,3674.09,3672.36,3673.99,227930.0
1754529480,3673.99,3676.59,3673.99,3676.58,168528.0
1754529540,3676.59,3678.19,3676.36,3678.04,487476.0
1754529600,3678.03,3680.0,3677.44,3679.99,248784.0
1754529660,3679.99,3680.63,3678.67,3680.54,484330.0
1754529720,3680.53,3681.82,3679.32,3681.06,631988.0
1754529780,3681.07,3683.2,3681.06,3683.2,701172.0
1754529840,3683.36,3684.6,3683.13,3684.27,1343264.0
1754529900,3684.16,3686.95,3682.4,3686.12,2042686.0
1754529960,3686.13,3694.5,3686.12,3693.58,5277782.0
1754530020,3693.76,3714.29,3692.33,3709.72,16077734.0
1754530080,3710.01,3710.01,3703.61,3707.81,8008750.0
1754530140,3707.8,3707.99,3705.4,3705.4,2237198.0
1754530200,3705.31,3707.21,3700.78,3706.83,5011950.0
1754530260,3706.83,3715.38,3706.57,3713.85,7463552.0
1754530320,3713.22,3713.22,3705.68,3706.48,3428718.0
1754530380,3706.37,3706.54,3704.25,3704.84,2357692.0
1754530440,3704.84,3704.92,3694.4,3694.4,3375198.0
1754530500,3694.41,3698.15,3692.0,3694.71,2764106.0
1754530560,3694.55,3695.66,3693.28,3694.67,2197866.0
1754530620,3694.68,3696.13,3694.18,3694.81,1453394.0
1754530680,3695.05,3698.97,3695.05,3696.61,1981348.0
1754530740,3696.61,3696.61,3695.05,3696.07,774600.0
1754530800,3696.08,3696.33,3691.0,3692.76,1796580.0
1754530860,3692.41,3692.41,3689.4,3689.41,1677044.0
1754530920,3689.41,3691.12,3688.52,3691.12,922746.0
1754530980,3691.12,3692.09,3689.41,3689.93,1067638.0
1754531040,3689.92,3690.22,3688.64,3689.96,456020.0
1754531100,3689.95,3689.96,3686.0,3686.01,1167722.0
1754531160,3686.0,3690.0,3686.0,3689.99,641770.0
1754531220,3690.0,3690.0,3685.88,3685.88,795800.0
1754531280,3685.88,3688.42,3684.88,3688.04,863538.0
1754531340,3688.04,3689.52,3686.64,3688.75,1101026.0
1754531400,3688.75,3691.75,3687.26,3687.66,998020.0
1754531460,3687.66,3687.85,3684.18,3684.18,544958.0
1754531520,3684.18,3685.44,3682.52,3683.59,1033210.0
1754531580,3683.59,3683.59,3682.0,3683.0,964888.0
1754531640,3683.01,3683.01,3681.0,3681.0,1374890.0
1754531700,3681.0,3682.89,3667.17,3668.26,8551014.0
1754531760,3668.35,3670.38,3666.66,3670.0,6326274.0
1754531820,3670.32,3670.99,3669.18,3669.6,2617214.0
1754531880,3669.59,3670.35,3666.03,3666.03,2202808.0
1754531940,3666.03,3668.4,3665.0,3665.68,3385032.0
1754532000,3665.68,3665.68,3662.85,3663.06,2860884.0
1754532060,3663.06,3664.0,3657.66,3663.21,8296054.0
1754532120,3663.21,3666.42,3662.0,3665.28,1554600.0
1754532180,3665.28,3666.96,3664.94,3665.99,1375940.0
1754532240,3666.0,3668.46,3664.58,3665.67,1865654.0
1754532300,3665.66,3666.0,3663.9,3664.63,909842.0
1754532360,3664.63,3665.72,3663.35,3665.72,2036732.0
1754532420,3665.71,3671.48,3665.71,3670.94,2173590.0
1754532480,3671.6,3671.99,3669.82,3671.99,1143134.0
1754532540,3671.99,3672.83,3669.61,3669.99,949938.0
1754532600,3670.41,3671.68,3670.2,3671.43,1004826.0
1754532660,3671.43,3672.0,3670.65,3670.74,687034.0
1754532720,3670.74,3671.77,3669.98,3669.98,309836.0
1754532780,3669.99,3671.67,3669.79,3671.09,909446.0
1754532840,3671.09,3672.7,3671.0,3672.7,432528.0
1754532900,3672.34,3674.33,3671.89,3674.32,587104.0
1754532960,3674.33,3675.79,3673.89,3674.44,1406246.0
1754533020,3674.44,3676.77,3674.44,3676.09,724930.0
1754533080,3676.1,3676.1,3674.29,3674.31,1004184.0
1754533140,3674.3,3675.34,3673.67,3674.47,750082.0
1754533200,3674.47,3674.47,3669.78,3670.47,616778.0
1754533260,3670.58,3670.58,3667.59,3668.2,431562.0
1754533320,3668.2,3670.37,3667.93,3670.37,389522.0
1754533380,3670.53,3670.54,3668.61,3669.01,160432.0
1754533440,3669.01,3669.01,3666.01,3666.29,398304.0
1754533500,3666.41,3667.15,3665.1,3665.71,604278.0
1754533560,3665.72,3666.0,3664.76,3664.76,471118.0
1754533620,3664.76,3666.81,3664.76,3666.8,418254.0
1754533680,3666.81,3669.99,3666.8,3668.25,467946.0
1754533740,3668.24,3669.67,3668.24,3669.67,370202.0
1754533800,3669.49,3669.49,3666.63,3666.91,513630.0
1754533860,3666.92,3666.92,3663.34,3663.65,844466.0
1754533920,3663.66,3666.37,3663.65,3664.99,464992.0
1754533980,3665.0,3667.74,3661.4,3667.41,1554378.0
1754534040,3667.41,3669.36,3667.3,3669.35,329228.0
1754534100,3669.51,3671.33,3669.51,3670.26,362334.0
1754534160,3670.26,3670.26,3667.33,3667.33,320194.0
1754534220,3667.33,3667.68,3666.5,3666.99,369994.0
1754534280,3666.99,3667.69,3665.49,3665.49,264796.0
1754534340,3665.5,3665.73,3664.25,3664.88,262676.0
1754534400,3664.94,3665.44,3663.04,3663.82,623652.0
1754534460,3663.82,3665.0,3661.31,3661.35,419194.0
1754534520,3661.32,3662.22,3660.02,3660.76,1520218.0
1754534580,3660.65,3660.92,3657.94,3658.57,2006448.0
1754534640,3658.47,3658.9,3656.0,3656.1,1630614.0
1754534700,3656.1,3656.99,3654.22,3654.23,2094544.0
1754534760,3654.5,3657.47,3654.5,3656.8,1964624.0
1754534820,3656.96,3658.75,3656.96,3658.32,736976.0
1754534880,3658.32,3659.98,3657.52,3659.59,903960.0
1754534940,3659.59,3659.76,3658.3,3658.3,506022.0
1754535000,3658.31,3658.35,3655.75,3656.83,593108.0
1754535060,3656.83,3658.7,3654.28,3654.7,1171784.0
1754535120,3654.7,3655.2,3654.23,3654.54,527402.0
1754535180,3654.55,3655.19,3652.65,3652.95,1200888.0
1754535240,3652.96,3656.57,3649.25,3654.72,6233252.0
1754535300,3654.72,3658.77,3654.72,3655.75,794000.0
1754535360,3655.76,3656.95,3655.31,3656.26,522018.0
1754535420,3656.26,3657.89,3656.16,3657.89,267492.0
1754535480,3657.67,3657.96,3656.92,3657.0,313312.0
1754535540,3657.0,3658.14,3657.0,3657.7,725304.0
1754535600,3657.51,3658.44,3656.91,3658.44,666078.0
1754535660,3658.43,3659.19,3657.73,3658.99,322988.0
1754535720,3658.98,3662.35,3658.98,3662.35,1127080.0
1754535780,3662.34,3662.35,3659.76,3659.77,990890.0
1754535840,3659.76,3660.12,3658.56,3658.79,243276.0
1754535900,3658.79,3661.29,3658.13,3660.01,430422.0
1754535960,3660.01,3660.43,3660.0,3660.25,173178.0
1754536020,3660.22,3660.22,3658.12,3659.03,677690.0
1754536080,3658.67,3658.67,3656.05,3656.78,564208.0
1754536140,3656.79,3658.41,3656.48,3656.54,252596.0
1754536200,3656.54,3658.58,3656.45,3658.57,168858.0
1754536260,3658.57,3658.57,3657.56,3658.03,264128.0
1754536320,3658.04,3658.04,3655.06,3655.06,457312.0
1754536380,3655.07,3655.5,3653.38,3653.67,695234.0
1754536440,3653.68,3653.68,3651.6,3651.89,831752.0
1754536500,3651.9,3653.55,3651.11,3651.11,1199942.0
1754536560,3651.11,3653.0,3650.22,3651.72,1124162.0
1754536620,3651.71,3652.73,3651.22,3652.73,310766.0
1754536680,3652.73,3655.66,3652.0,3652.01,543252.0
1754536740,3652.01,3652.53,3651.22,3652.0,384102.0
1754536800,3652.01,3652.63,3650.01,3650.9,659566.0
1754536860,3650.9,3651.83,3650.52,3651.83,330692.0
1754536920,3651.83,3651.83,3646.33,3648.5,3029784.0
1754536980,3648.51,3651.4,3648.36,3650.93,419798.0
1754537040,3650.93,3654.07,3650.93,3653.0,519182.0
1754537100,3652.99,3654.46,3652.52,3654.46,378848.0
1754537160,3654.16,3654.46,3653.0,3654.16,668990.0
1754537220,3654.16,3655.01,3652.42,3653.29,770352.0
1754537280,3653.53,3653.89,3651.63,3651.64,440418.0
1754537340,3651.63,3654.06,3651.63,3654.06,417058.0
1754537400,3654.05,3654.55,3652.58,3653.37,916034.0
1754537460,3653.37,3654.35,3652.9,3654.35,411642.0
1754537520,3654.54,3656.68,3654.54,3656.68,799888.0
1754537580,3656.68,3656.91,3655.03,3655.37,386274.0
1754537640,3655.37,3655.47,3653.44,3654.02,375076.0
1754537700,3654.03,3656.0,3654.02,3655.99,211508.0
1754537760,3656.0,3657.06,3655.99,3656.79,255374.0
1754537820,3656.79,3657.78,3656.0,3657.78,371116.0
1754537880,3657.83,3658.75,3657.78,3658.19,707744.0
1754537940,3658.2,3658.2,3656.47,3656.48,349766.0
1754538000,3656.47,3657.4,3656.3,3656.85,423252.0
1754538060,3656.85,3657.67,3656.85,3657.0,292484.0
1754538120,3657.01,3660.21,3657.0,3659.99,706504.0
1754538180,3660.4,3660.4,3659.86,3660.19,888258.0
1754538240,3660.19,3660.2,3659.64,3660.18,366016.0
1754538300,3660.19,3661.31,3660.18,3661.04,360998.0
1754538360,3661.03,3662.14,3661.03,3661.99,487360.0
1754538420,3661.99,3662.49,3661.69,3662.32,537786.0
1754538480,3662.33,3662.72,3661.16,3661.16,769224.0
1754538540,3661.17,3661.17,3660.01,3660.01,198368.0
1754538600,3660.01,3660.01,3659.28,3659.49,249410.0
1754538660,3659.49,3660.0,3658.27,3658.28,272626.0
1754538720,3658.27,3658.37,3656.71,3656.72,648654.0
1754538780,3656.72,3656.72,3656.26,3656.51,310250.0
1754538840,3656.51,3656.91,3655.73,3655.74,248128.0
1754538900,3655.74,3655.96,3655.18,3655.18,261788.0
1754538960,3655.18,3655.19,3654.52,3655.05,390896.0
1754539020,3655.04,3656.2,3655.04,3655.96,374396.0
1754539080,3655.97,3656.0,3655.12,3655.49,385272.0
1754539140,3655.49,3655.85,3655.06,3655.06,227006.0
1754539200,3655.06,3655.06,3654.4,3654.83,386556.0
1754539260,3654.82,3655.67,3654.01,3654.15,408618.0
1754539320,3654.15,3655.89,3653.45,3655.89,322666.0
1754539380,3655.99,3657.44,3655.99,3657.18,565104.0
1754539440,3657.17,3659.57,3657.17,3659.57,492938.0
1754539500,3659.62,3661.84,3659.58,3661.84,703678.0
1754539560,3661.84,3662.73,3661.44,3661.82,1121122.0
1754539620,3661.82,3661.91,3660.58,3660.8,482188.0
1754539680,3660.71,3662.63,3660.63,3662.63,214270.0
1754539740,3662.63,3665.0,3662.63,3664.22,1503230.0
1754539800,3664.22,3665.0,3664.1,3664.92,403912.0
1754539860,3664.92,3664.93,3663.55,3664.93,363410.0
1754539920,3664.93,3665.64,3664.16,3665.31,980156.0
1754539980,3665.31,3665.32,3662.46,3662.77,763312.0
1754540040,3662.86,3662.87,3661.28,3661.28,491624.0
1754540100,3661.29,3663.6,3661.0,3662.6,458532.0
1754540160,3662.6,3662.6,3661.47,3661.48,252932.0
1754540220,3661.47,3663.83,3660.63,3663.83,403038.0
1754540280,3663.83,3664.59,3663.34,3663.55,216074.0
1754540340,3663.55,3664.22,3662.76,3662.76,274228.0
1754540400,3662.77,3665.0,3662.73,3665.0,155314.0
1754540460,3665.0,3665.84,3664.02,3665.83,253540.0
1754540520,3665.83,3667.0,3665.83,3666.7,440958.0
1754540580,3666.69,3667.15,3666.69,3666.76,289814.0
1754540640,3666.76,3666.76,3665.83,3666.69,599690.0
1754540700,3666.68,3668.57,3665.88,3667.39,554824.0
1754540760,3667.39,3667.8,3666.6,3667.22,468636.0
1754540820,3667.22,3668.51,3667.06,3667.28,216862.0
1754540880,3667.27,3668.51,3667.17,3667.82,400778.0
1754540940,3667.82,3667.83,3665.83,3665.84,212098.0
1754541000,3665.83,3665.94,3665.03,3665.03,207060.0
1754541060,3665.01,3665.9,3664.9,3665.29,293276.0
1754541120,3665.12,3665.52,3663.15,3663.35,349764.0
1754541180,3663.34,3663.71,3661.59,3662.25,420026.0
1754541240,3662.25,3662.26,3659.61,3659.84,1119528.0
1754541300,3659.64,3660.39,3658.22,3658.48,943508.0
1754541360,3658.48,3658.49,3657.67,3657.9,369436.0
1754541420,3657.9,3657.9,3657.1,3657.42,345516.0
1754541480,3657.43,3662.0,3657.15,3661.99,3234460.0
1754541540,3661.99,3662.43,3660.93,3660.94,411426.0
1754541600,3660.94,3661.59,3659.61,3659.99,332358.0
1754541660,3659.99,3660.49,3659.79,3660.21,180228.0
1754541720,3660.22,3660.22,3659.63,3659.63,175416.0
1754541780,3659.63,3660.33,3658.65,3658.65,200606.0
1754541840,3658.66,3659.0,3658.61,3658.99,588960.0
1754541900,3659.0,3659.0,3657.62,3657.94,331776.0
1754541960,3657.95,3658.0,3657.1,3657.5,168620.0
1754542020,3657.5,3660.0,3657.5,3658.9,350418.0
1754542080,3658.91,3659.0,3658.3,3658.64,176728.0
1754542140,3658.63,3658.68,3657.76,3658.65,120538.0
1754542200,3658.1,3658.1,3655.08,3655.69,607740.0
1754542260,3655.7,3661.18,3655.69,3660.58,1084062.0
1754542320,3660.59,3660.59,3657.74,3658.78,353856.0
1754542380,3658.79,3658.79,3657.32,3658.5,334620.0
1754542440,3658.5,3659.0,3656.71,3656.88,352474.0
1754542500,3656.89,3657.24,3656.12,3656.12,201088.0
1754542560,3656.12,3657.99,3655.94,3657.81,416278.0
1754542620,3657.69,3658.53,3656.6,3658.53,418162.0
1754542680,3658.53,3661.55,3658.53,3661.54,460320.0
1754542740,3661.55,3661.66,3660.05,3660.11,251978.0
1754542800,3660.11,3661.0,3659.95,3660.72,461062.0
1754542860,3660.79,3661.0,3660.05,3660.06,184584.0
1754542920,3660.06,3660.9,3660.06,3660.49,168450.0
1754542980,3660.48,3660.6,3658.5,3658.5,215184.0
1754543040,3658.5,3661.7,3658.5,3661.7,347214.0
1754543100,3661.69,3662.95,3661.54,3661.98,632950.0
1754543160,3661.97,3663.16,3660.81,3660.81,431662.0
1754543220,3660.82,3661.0,3659.08,3659.08,167680.0
1754543280,3658.94,3658.94,3658.12,3658.15,176098.0
1754543340,3658.0,3660.82,3657.28,3660.81,420888.0
1754543400,3660.81,3663.2,3660.81,3663.02,558284.0
1754543460,3663.02,3663.78,3662.81,3663.7,455180.0
1754543520,3663.7,3663.9,3662.68,3663.69,553390.0
1754543580,3663.7,3663.72,3662.49,3662.49,305870.0
1754543640,3662.4,3663.7,3662.25,3663.48,333740.0
1754543700,3663.47,3663.48,3663.47,3663.48,121910.0
1754543760,3663.48,3665.27,3663.01,3665.26,845518.0
1754543820,3665.27,3666.2,3664.69,3666.17,1045872.0
1754543880,3666.17,3667.31,3665.81,3667.31,632286.0
1754543940,3667.49,3667.49,3665.68,3666.31,534996.0
1754544000,3666.31,3673.28,3666.31,3673.28,1721862.0
1754544060,3673.48,3673.63,3669.63,3669.7,1240272.0
1754544120,3669.57,3671.97,3668.91,3671.97,528328.0
1754544180,3671.97,3678.0,3670.95,3676.64,5104618.0
1754544240,3676.44,3676.61,3673.38,3673.4,1273404.0
1754544300,3673.4,3673.49,3672.29,3673.49,712332.0
1754544360,3673.49,3674.13,3672.66,3673.41,828500.0
1754544420,3673.45,3675.9,3673.45,3675.51,758450.0
1754544480,3675.51,3675.51,3673.68,3674.1,431980.0
1754544540,3674.1,3675.69,3674.09,3675.49,492422.0
1754544600,3675.5,3678.77,3675.39,3678.38,1247538.0
1754544660,3678.39,3678.39,3677.25,3678.21,761956.0
1754544720,3677.73,3681.17,3677.73,3677.84,2281624.0
1754544780,3677.84,3678.01,3675.11,3677.2,1030856.0
1754544840,3677.2,3677.2,3673.0,3673.36,591720.0
1754544900,3673.43,3675.0,3672.81,3673.15,383172.0
1754544960,3673.15,3674.0,3672.64,3673.57,649450.0
1754545020,3673.58,3674.7,3672.69,3674.7,524460.0
1754545080,3674.7,3675.4,3672.29,3672.29,591664.0
1754545140,3672.3,3672.3,3671.45,3671.83,358526.0
1754545200,3671.84,3673.25,3671.83,3673.24,401898.0
1754545260,3673.24,3673.25,3672.15,3672.5,193314.0
1754545320,3672.5,3673.96,3672.5,3673.79,188372.0
1754545380,3673.79,3675.27,3673.36,3675.26,663786.0
1754545440,3675.5,3675.8,3674.81,3675.8,194726.0
1754545500,3675.8,3678.62,3675.26,3678.62,653846.0
1754545560,3678.62,3680.0,3678.6,3679.99,1253846.0
1754545620,3679.99,3684.0,3679.77,3683.76,1588732.0
1754545680,3683.49,3683.49,3681.02,3681.23,1307152.0
1754545740,3681.22,3682.68,3680.4,3682.33,868906.0
1754545800,3682.33,3682.86,3681.16,3681.9,689358.0
1754545860,3681.89,3683.0,3681.84,3681.84,403560.0
1754545920,3681.85,3682.05,3678.9,3678.9,408546.0
1754545980,3678.39,3679.61,3678.0,3679.6,301848.0
1754546040,3679.61,3682.59,3679.6,3681.96,739332.0
1754546100,3681.96,3684.15,3681.16,3683.96,768884.0
1754546160,3684.04,3684.33,3682.16,3684.0,600144.0
1754546220,3684.0,3685.42,3683.99,3684.25,1044618.0
1754546280,3684.16,3685.9,3684.1,3685.89,684082.0
1754546340,3685.9,3686.97,3685.01,3685.91,944980.0
1754546400,3685.9,3686.87,3685.78,3686.02,657258.0
1754546460,3686.02,3686.2,3685.0,3685.93,771462.0
1754546520,3685.92,3689.43,3685.84,3689.42,1934508.0
1754546580,3689.42,3690.57,3686.28,3690.56,2340370.0
1754546640,3690.57,3694.6,3690.22,3690.22,2377182.0
1754546700,3690.01,3690.31,3688.32,3689.81,1076018.0
1754546760,3689.53,3690.3,3687.55,3688.58,1048800.0
1754546820,3689.45,3693.32,3689.08,3692.67,1205756.0
1754546880,3692.67,3696.32,3692.67,3696.12,2412530.0
1754546940,3696.28,3696.6,3695.01,3695.01,1417384.0
1754547000,3694.71,3696.49,3694.08,3696.26,1351758.0
1754547060,3696.25,3698.65,3696.2,3698.64,1576610.0
1754547120,3698.34,3703.71,3697.32,3698.81,3237378.0
1754547180,3698.81,3702.75,3698.66,3702.75,1697418.0
1754547240,3703.31,3703.31,3699.62,3700.51,1695498.0
1754547300,3700.51,3700.51,3691.2,3692.3,3146260.0
1754547360,3692.3,3693.39,3688.69,3692.41,2099054.0
1754547420,3692.54,3696.0,3692.23,3696.0,1003766.0
1754547480,3696.13,3696.13,3693.83,3693.83,833578.0
1754547540,3693.83,3694.9,3692.49,3692.49,807036.0
1754547600,3692.49,3692.49,3690.18,3691.43,1545648.0
1754547660,3691.84,3692.28,3688.32,3690.66,1402604.0
1754547720,3690.66,3691.65,3689.07,3691.09,1178712.0
1754547780,3691.09,3693.27,3690.55,3693.27,538262.0
1754547840,3693.3,3694.86,3692.35,3694.86,687836.0
1754547900,3694.86,3695.6,3691.6,3692.01,527614.0
1754547960,3692.02,3693.32,3691.7,3692.12,392276.0
1754548020,3692.12,3693.3,3689.55,3689.56,1018848.0
1754548080,3689.47,3689.74,3687.0,3687.71,1059044.0
1754548140,3687.71,3687.72,3686.15,3686.25,1122312.0
1754548200,3686.25,3689.61,3685.87,3686.84,3090996.0
1754548260,3686.85,3687.77,3685.23,3687.77,916028.0
1754548320,3687.76,3687.77,3686.09,3686.34,565016.0
1754548380,3686.33,3691.49,3686.33,3690.98,1034532.0
1754548440,3690.97,3692.0,3690.35,3690.4,404138.0
1754548500,3690.41,3691.2,3687.0,3687.0,573578.0
1754548560,3687.01,3687.78,3686.65,3686.87,423614.0
1754548620,3686.86,3688.39,3686.66,3687.13,292702.0
1754548680,3687.42,3689.87,3687.42,3689.44,285234.0
1754548740,3689.45,3689.45,3688.27,3688.47,210188.0
1754548800,3688.46,3690.85,3688.29,3690.84,450030.0
1754548860,3690.48,3690.74,3689.76,3690.74,376750.0
1754548920,3690.73,3691.83,3690.0,3690.42,438812.0
1754548980,3690.42,3691.21,3690.02,3690.98,206068.0
1754549040,3690.98,3694.38,3690.98,3693.75,933068.0
1754549100,3693.48,3699.78,3693.19,3699.01,1728546.0
1754549160,3698.56,3698.73,3694.7,3698.73,799664.0
1754549220,3698.72,3706.2,3698.03,3703.89,6203356.0
1754549280,3705.37,3709.7,3705.01,3705.27,4262054.0
1754549340,3705.04,3705.4,3703.6,3703.94,1770480.0
1754549400,3703.9,3704.47,3701.0,3701.01,1123982.0
1754549460,3701.01,3703.36,3700.81,3700.81,747650.0
1754549520,3700.81,3701.1,3698.84,3700.18,849432.0
1754549580,3700.18,3700.18,3697.39,3699.38,1059280.0
1754549640,3699.38,3699.42,3695.01,3696.05,651522.0
1754549700,3696.05,3696.05,3694.12,3694.34,646492.0
1754549760,3694.34,3694.74,3692.39,3692.39,912300.0
1754549820,3692.59,3693.0,3692.0,3692.08,845372.0
1754549880,3692.36,3692.87,3691.27,3691.27,911370.0
1754549940,3691.28,3693.33,3691.27,3693.33,799606.0
1754550000,3693.65,3694.52,3692.5,3694.52,1201384.0
1754550060,3694.55,3697.05,3694.55,3697.04,877498.0
1754550120,3697.09,3698.74,3696.73,3698.74,574420.0
1754550180,3698.73,3700.27,3697.94,3700.27,1240520.0
1754550240,3700.27,3702.53,3698.48,3698.48,1561338.0
1754550300,3698.48,3698.82,3696.0,3697.73,754490.0
1754550360,3697.4,3698.79,3697.14,3698.2,617134.0
1754550420,3698.19,3699.81,3697.48,3698.86,606826.0
1754550480,3698.86,3699.59,3697.53,3699.59,438266.0
1754550540,3699.59,3703.93,3699.59,3703.93,696036.0
1754550600,3703.89,3706.22,3701.79,3701.79,1756598.0
1754550660,3701.81,3702.02,3701.01,3702.02,457704.0
1754550720,3702.02,3702.94,3700.61,3700.61,589244.0
1754550780,3700.31,3701.0,3699.17,3699.96,827438.0
1754550840,3700.28,3702.23,3700.27,3700.97,962982.0
1754550900,3700.97,3701.69,3699.37,3701.69,519202.0
1754550960,3701.96,3704.91,3701.96,3704.66,680244.0
1754551020,3704.66,3706.25,3703.65,3703.66,1548154.0
1754551080,3703.65,3705.47,3702.31,3705.47,470066.0
1754551140,3705.47,3706.99,3705.47,3706.98,1014404.0
1754551200,3706.98,3707.15,3703.74,3705.36,1070324.0
1754551260,3705.36,3705.36,3702.68,3705.17,776566.0
1754551320,3705.17,3708.39,3703.21,3703.21,1687694.0
1754551380,3703.21,3707.04,3703.21,3706.4,605098.0
1754551440,3706.46,3707.58,3705.3,3706.01,553216.0
1754551500,3706.02,3706.02,3703.52,3703.82,757846.0
1754551560,3703.82,3703.87,3700.0,3701.96,785070.0
1754551620,3701.96,3702.38,3699.08,3700.65,913014.0
1754551680,3700.65,3702.55,3699.81,3702.4,337934.0
1754551740,3702.41,3702.41,3701.66,3702.0,193616.0
1754551800,3701.99,3702.51,3701.23,3701.99,270726.0
1754551860,3702.0,3703.45,3701.27,3702.92,994576.0
1754551920,3702.92,3703.9,3702.92,3703.76,339970.0
1754551980,3703.77,3704.21,3702.48,3702.71,359694.0
1754552040,3702.74,3703.35,3701.81,3702.87,355854.0
1754552100,3702.87,3703.46,3700.22,3701.03,835222.0
1754552160,3701.03,3701.03,3699.14,3699.58,640944.0
1754552220,3699.57,3700.99,3698.75,3700.84,1043920.0
1754552280,3700.84,3701.0,3698.27,3698.27,447048.0
1754552340,3698.28,3698.28,3696.57,3697.43,737982.0
1754552400,3697.43,3700.15,3696.51,3699.72,432446.0
1754552460,3699.72,3699.72,3697.36,3698.95,465644.0
1754552520,3698.95,3699.21,3697.44,3697.74,416592.0
1754552580,3697.74,3697.92,3696.85,3697.29,350186.0
1754552640,3697.59,3698.61,3697.59,3697.86,303286.0
1754552700,3697.66,3697.66,3696.62,3696.66,844852.0
1754552760,3696.66,3698.76,3696.5,3698.76,594368.0
1754552820,3698.76,3700.27,3695.75,3695.75,864278.0
1754552880,3696.0,3697.53,3696.0,3696.39,407132.0
1754552940,3696.39,3696.39,3693.11,3693.12,1006858.0
1754553000,3693.54,3695.5,3693.11,3694.67,738560.0
1754553060,3694.66,3695.35,3694.66,3694.68,472620.0
1754553120,3694.69,3695.42,3694.66,3694.67,508626.0
1754553180,3694.67,3695.29,3693.07,3693.07,390412.0
1754553240,3693.07,3697.38,3693.05,3697.08,546582.0
1754553300,3697.08,3698.63,3696.91,3698.62,410468.0
1754553360,3698.62,3700.0,3698.37,3699.74,1811630.0
1754553420,3699.75,3700.0,3698.16,3698.17,338726.0
1754553480,3698.16,3699.97,3698.16,3699.96,423344.0
1754553540,3699.97,3701.0,3699.74,3700.99,445798.0
1754553600,3700.99,3702.42,3700.88,3702.42,624600.0
1754553660,3702.61,3707.29,3702.61,3707.29,2203666.0
1754553720,3707.28,3719.0,3707.28,3717.94,10491236.0
1754553780,3717.95,3718.58,3713.69,3715.07,4062802.0
1754553840,3715.08,3716.35,3713.32,3714.86,1801372.0
1754553900,3714.63,3714.77,3712.08,3713.69,1159602.0
1754553960,3714.07,3714.52,3711.0,3712.61,1579128.0
1754554020,3712.4,3713.29,3711.52,3713.28,977318.0
1754554080,3713.27,3717.94,3712.62,3717.94,2248430.0
1754554140,3717.94,3718.53,3714.89,3715.73,2274496.0
1754554200,3715.73,3721.82,3715.33,3718.01,4779770.0
1754554260,3718.01,3718.01,3712.93,3713.43,1549600.0
1754554320,3713.43,3714.21,3711.11,3712.03,1065894.0
1754554380,3712.03,3713.42,3711.78,3713.41,850598.0
1754554440,3713.41,3715.8,3713.4,3714.68,1681400.0
1754554500,3714.4,3717.11,3713.76,3716.38,1147670.0
1754554560,3716.38,3717.11,3715.52,3715.52,730516.0
1754554620,3715.52,3719.93,3715.25,3716.9,3261378.0
1754554680,3716.67,3716.71,3715.0,3716.35,1019642.0
1754554740,3716.34,3718.5,3714.76,3717.91,1756606.0
1754554800,3717.91,3719.14,3717.35,3717.97,1464104.0
1754554860,3717.96,3719.55,3717.0,3719.54,1096282.0
1754554920,3719.8,3722.29,3719.8,3721.44,2584158.0
1754554980,3721.44,3721.44,3718.09,3718.81,1476898.0
1754555040,3718.82,3720.49,3718.3,3720.49,697666.0
1754555100,3720.49,3720.49,3718.7,3719.12,479870.0
1754555160,3719.12,3723.14,3719.11,3723.04,2310606.0
1754555220,3723.12,3725.66,3723.0,3724.96,4757086.0
1754555280,3724.96,3726.44,3724.37,3724.64,3463380.0
1754555340,3724.64,3725.51,3724.1,3725.51,1664538.0
1754555400,3725.15,3725.16,3721.5,3722.63,5128460.0
1754555460,3722.63,3725.6,3720.14,3720.14,3426602.0
1754555520,3720.14,3720.14,3717.82,3718.17,2303386.0
1754555580,3718.16,3718.22,3716.64,3716.64,903436.0
1754555640,3716.62,3718.85,3716.62,3717.74,1359730.0
1754555700,3717.86,3719.96,3717.86,3718.59,906078.0
1754555760,3718.73,3719.73,3718.39,3718.39,1068310.0
1754555820,3718.39,3718.47,3717.25,3717.65,561566.0
1754555880,3717.89,3720.0,3717.38,3719.88,777002.0
1754555940,3719.99,3720.0,3716.75,3716.75,605160.0
1754556000,3716.75,3718.52,3716.36,3716.89,1019572.0
1754556060,3716.89,3718.54,3716.89,3717.74,493398.0
1754556120,3717.74,3717.75,3713.65,3714.18,2825692.0
1754556180,3714.17,3716.3,3713.85,3716.3,1133696.0
1754556240,3716.3,3717.19,3716.09,3716.52,619106.0
1754556300,3716.52,3719.0,3716.52,3718.49,1168598.0
1754556360,3718.5,3718.78,3716.1,3716.11,504418.0
1754556420,3716.1,3717.0,3715.04,3715.15,1005940.0
1754556480,3715.15,3715.16,3712.22,3712.22,2855704.0
1754556540,3712.22,3714.38,3711.29,3714.01,1632288.0
1754556600,3714.01,3716.96,3714.0,3715.42,1331828.0
1754556660,3715.41,3717.16,3715.0,3716.83,455958.0
1754556720,3716.84,3719.71,3716.84,3718.21,1411282.0
1754556780,3718.2,3718.21,3717.2,3717.25,541080.0
1754556840,3717.25,3717.7,3715.72,3715.73,346808.0
1754556900,3715.72,3717.71,3715.72,3717.32,900966.0
1754556960,3717.32,3717.97,3717.2,3717.79,1521494.0
1754557020,3717.78,3720.93,3715.65,3720.93,4460856.0
1754557080,3720.7,3721.37,3720.52,3720.78,684590.0
1754557140,3720.78,3721.15,3719.8,3720.26,724996.0
1754557200,3720.25,3722.47,3720.25,3721.12,1380254.0
1754557260,3721.12,3721.38,3719.01,3719.19,972674.0
1754557320,3719.19,3719.43,3716.03,3718.84,737234.0
1754557380,3718.84,3719.4,3718.11,3719.17,468628.0
1754557440,3719.37,3726.48,3719.37,3726.47,1523652.0
1754557500,3726.47,3727.24,3724.11,3724.5,2596996.0
1754557560,3724.65,3726.43,3722.55,3722.55,1308464.0
1754557620,3723.05,3723.27,3721.43,3722.64,871258.0
1754557680,3722.65,3723.61,3722.25,3723.01,306638.0
1754557740,3723.0,3723.01,3720.6,3721.21,688590.0
1754557800,3721.21,3721.93,3717.06,3717.06,1298414.0
1754557860,3717.06,3717.06,3714.01,3715.15,1181484.0
1754557920,3715.16,3715.39,3713.5,3714.01,1025622.0
1754557980,3714.01,3715.09,3713.37,3715.09,748140.0
1754558040,3715.09,3716.98,3714.75,3715.09,499874.0
1754558100,3715.06,3717.64,3714.72,3717.05,817858.0
1754558160,3717.05,3718.3,3716.48,3717.32,510916.0
1754558220,3717.31,3720.97,3717.31,3720.73,464028.0
1754558280,3720.73,3720.73,3717.73,3718.7,526204.0
1754558340,3718.7,3719.99,3716.84,3719.99,731960.0
1754558400,3719.99,3722.93,3719.99,3722.7,811914.0
1754558460,3722.69,3723.32,3722.35,3723.32,706822.0
1754558520,3723.72,3724.79,3722.23,3724.78,1187722.0
1754558580,3724.81,3726.64,3724.37,3724.49,1870078.0
1754558640,3724.48,3724.49,3722.11,3722.52,957068.0
1754558700,3722.51,3723.75,3722.48,3722.92,526036.0
1754558760,3722.92,3723.46,3722.09,3722.09,259166.0
1754558820,3722.1,3722.73,3721.76,3721.77,390220.0
1754558880,3721.76,3723.48,3721.76,3723.48,367936.0
1754558940,3724.54,3724.91,3723.16,3723.38,448876.0
1754559000,3723.39,3724.34,3723.38,3724.11,587648.0
1754559060,3724.12,3724.12,3722.71,3723.28,252032.0
1754559120,3723.27,3723.45,3721.49,3723.44,418546.0
1754559180,3723.44,3723.45,3720.57,3720.74,634156.0
1754559240,3720.75,3720.75,3719.5,3720.47,561524.0
1754559300,3720.47,3720.48,3718.59,3718.6,581520.0
1754559360,3718.6,3720.88,3718.59,3720.72,888300.0
1754559420,3720.72,3724.37,3720.11,3724.06,1018910.0
1754559480,3724.06,3725.0,3721.71,3721.71,1330250.0
1754559540,3722.1,3722.1,3718.78,3718.87,706434.0
1754559600,3718.87,3721.33,3718.87,3721.33,611554.0
1754559660,3721.32,3722.77,3719.97,3722.77,627714.0
1754559720,3722.96,3724.79,3722.88,3723.71,853400.0
1754559780,3723.72,3726.92,3723.71,3726.01,3444924.0
1754559840,3725.85,3727.44,3725.58,3727.44,672844.0
1754559900,3727.44,3728.41,3725.13,3725.13,1597146.0
1754559960,3725.14,3726.3,3723.91,3724.97,501392.0
1754560020,3724.98,3724.98,3723.76,3724.19,382668.0
1754560080,3724.34,3724.36,3723.37,3723.37,261722.0
1754560140,3723.37,3723.37,3721.7,3721.72,760580.0
1754560200,3721.72,3725.06,3721.72,3724.73,559200.0
1754560260,3724.94,3726.49,3724.53,3725.86,465524.0
1754560320,3726.08,3727.88,3725.74,3727.84,762620.0
1754560380,3727.83,3727.84,3725.59,3725.81,527980.0
1754560440,3725.82,3725.82,3724.54,3724.55,735040.0
1754560500,3724.54,3725.82,3723.49,3725.24,723002.0
1754560560,3725.24,3728.98,3724.87,3728.98,1404380.0
1754560620,3728.98,3732.3,3728.69,3731.62,5184154.0
1754560680,3731.61,3732.7,3731.19,3731.98,2261290.0
1754560740,3731.98,3732.21,3730.12,3730.12,1908940.0
1754560800,3730.13,3730.82,3728.29,3728.77,1765362.0
1754560860,3728.77,3731.72,3728.77,3731.07,1010982.0
1754560920,3730.64,3742.12,3730.5,3741.63,11108558.0
1754560980,3742.17,3775.0,3738.42,3769.81,41976470.0
1754561040,3769.61,3772.7,3764.89,3770.45,14362572.0
1754561100,3769.86,3770.7,3760.74,3760.74,7004284.0
1754561160,3761.25,3769.97,3760.0,3769.24,7983346.0
1754561220,3769.43,3770.0,3761.62,3765.98,6186508.0
1754561280,3765.75,3766.75,3759.66,3766.75,3942918.0
1754561340,3766.44,3768.64,3765.01,3766.52,3075160.0
1754561400,3766.67,3772.44,3766.16,3770.16,6745360.0
1754561460,3770.15,3771.01,3768.23,3771.0,5769100.0
1754561520,3770.65,3777.37,3769.24,3775.64,6026372.0
1754561580,3775.64,3797.57,3774.28,3789.44,15764972.0
1754561640,3788.47,3800.91,3788.47,3795.1,19441316.0
1754561700,3795.1,3797.93,3790.63,3795.52,9546644.0
1754561760,3795.53,3798.06,3791.83,3796.73,9100576.0
1754561820,3796.15,3796.15,3790.47,3795.72,5787834.0
1754561880,3795.9,3796.71,3793.74,3794.93,2814786.0
1754561940,3794.92,3794.92,3789.6,3791.0,3264726.0
1754562000,3791.0,3791.0,3787.01,3788.21,6305192.0
1754562060,3788.1,3788.74,3784.33,3787.83,4291464.0
1754562120,3787.83,3790.67,3787.83,3790.67,2456210.0
1754562180,3790.67,3790.67,3788.52,3789.25,1607202.0
1754562240,3789.24,3789.32,3784.09,3788.69,2763638.0
1754562300,3788.52,3788.52,3785.93,3786.48,3625014.0
1754562360,3786.76,3791.0,3786.71,3790.82,1938778.0
1754562420,3790.97,3795.0,3788.69,3794.99,2808324.0
1754562480,3795.36,3798.65,3795.36,3798.2,6661430.0
1754562540,3798.19,3798.32,3795.58,3797.62,3073044.0
1754562600,3797.8,3813.24,3797.49,3811.28,21230062.0
1754562660,3811.18,3811.25,3802.0,3805.32,17079682.0
1754562720,3805.1,3805.99,3798.87,3800.01,6287534.0
1754562780,3800.18,3801.76,3799.4,3800.99,2283844.0
1754562840,3800.99,3804.68,3799.35,3800.38,4942648.0
1754562900,3800.39,3800.39,3796.98,3796.98,3477912.0
1754562960,3796.98,3797.88,3795.17,3797.48,4885992.0
1754563020,3797.17,3801.99,3796.19,3801.99,3759732.0
1754563080,3802.0,3808.8,3802.0,3806.3,4427916.0
1754563140,3806.75,3819.01,3806.07,3818.61,10016342.0
1754563200,3819.3,3824.01,3813.91,3816.72,13240324.0
1754563260,3816.72,3816.72,3812.64,3812.97,5392394.0
1754563320,3812.97,3813.5,3808.15,3808.28,5903798.0
1754563380,3808.29,3810.19,3807.84,3808.92,3646352.0
1754563440,3808.97,3811.39,3808.97,3810.51,1635042.0
1754563500,3810.51,3811.16,3807.0,3809.79,2254220.0
1754563560,3809.97,3810.76,3807.15,3809.99,1955066.0
1754563620,3809.99,3815.69,3809.47,3815.08,2090598.0
1754563680,3816.0,3816.0,3812.0,3813.46,3441158.0
1754563740,3813.46,3813.46,3809.62,3811.4,1901110.0
1754563800,3811.4,3814.67,3810.02,3812.65,1762760.0
1754563860,3812.89,3816.99,3811.47,3816.99,2612750.0
1754563920,3816.59,3816.6,3812.55,3815.4,1325152.0
1754563980,3815.49,3819.55,3815.49,3819.16,1700856.0
1754564040,3819.0,3819.16,3816.58,3818.58,1968424.0
1754564100,3818.57,3821.66,3818.34,3821.23,2325506.0
1754564160,3821.66,3822.47,3819.99,3821.28,2490386.0
1754564220,3821.27,3821.69,3819.16,3819.99,1769862.0
1754564280,3819.99,3825.0,3819.17,3823.96,3263214.0
1754564340,3823.96,3824.37,3819.1,3819.1,2922264.0
1754564400,3820.5,3821.84,3816.05,3818.1,3889590.0
1754564460,3818.43,3819.27,3815.3,3816.4,2670958.0
1754564520,3816.39,3816.4,3812.1,3815.3,3352150.0
1754564580,3815.56,3815.56,3813.52,3815.45,1455488.0
1754564640,3815.46,3817.74,3815.19,3816.21,1704594.0
1754564700,3816.0,3816.47,3806.95,3807.43,4399310.0
1754564760,3807.43,3809.5,3806.87,3808.86,2064634.0
1754564820,3808.61,3811.0,3806.78,3810.91,2972088.0
1754564880,3810.98,3810.98,3806.0,3807.31,5631146.0
1754564940,3807.35,3807.79,3805.44,3807.79,1467018.0
1754565000,3807.35,3810.75,3807.03,3810.75,2145280.0
1754565060,3810.75,3812.46,3810.16,3810.53,3435080.0
1754565120,3810.53,3810.53,3808.06,3808.25,1471198.0
1754565180,3808.25,3811.0,3808.25,3810.51,1089706.0
1754565240,3810.51,3810.57,3809.0,3809.7,1067850.0
1754565300,3809.7,3809.71,3806.33,3807.12,1819156.0
1754565360,3807.61,3808.71,3806.88,3807.03,1061006.0
1754565420,3806.88,3808.4,3806.11,3808.39,1179534.0
1754565480,3808.74,3809.0,3807.16,3808.51,1226220.0
1754565540,3808.5,3816.99,3808.5,3815.98,4072656.0
1754565600,3815.98,3816.18,3813.0,3814.37,2089750.0
1754565660,3814.72,3815.92,3813.02,3815.0,1050344.0
1754565720,3815.0,3816.78,3814.67,3816.6,1302236.0
1754565780,3816.61,3820.89,3815.55,3820.51,2838448.0
1754565840,3820.05,3820.49,3816.9,3819.5,3005574.0
1754565900,3819.5,3822.15,3818.0,3822.07,1546290.0
1754565960,3821.92,3822.08,3818.9,3818.91,1866478.0
1754566020,3818.91,3819.64,3816.24,3816.25,1911686.0
1754566080,3816.24,3819.21,3813.78,3818.9,1616840.0
1754566140,3819.01,3819.72,3818.27,3819.72,824080.0
1754566200,3819.72,3819.72,3818.0,3818.27,2585668.0
1754566260,3818.16,3823.17,3818.0,3823.17,3259390.0
1754566320,3823.16,3823.17,3818.47,3818.47,2383220.0
1754566380,3818.48,3818.7,3814.38,3815.0,5541078.0
1754566440,3815.01,3817.75,3813.87,3816.59,1735408.0
1754566500,3816.6,3818.99,3815.73,3816.47,1155868.0
1754566560,3817.21,3817.56,3816.3,3816.31,1130874.0
1754566620,3816.31,3816.31,3813.0,3814.53,1660032.0
1754566680,3814.53,3815.94,3814.32,3815.93,1101172.0
1754566740,3815.93,3819.68,3815.3,3818.19,1910136.0
1754566800,3818.18,3818.49,3818.0,3818.01,1379210.0
1754566860,3818.0,3821.23,3817.99,3820.86,2747416.0
1754566920,3820.86,3823.93,3819.39,3821.9,1508328.0
1754566980,3821.9,3839.26,3820.39,3830.36,14158410.0
1754567040,3830.89,3832.26,3826.46,3827.01,6005886.0
1754567100,3827.0,3831.36,3827.0,3828.67,3475988.0
1754567160,3828.51,3831.76,3826.21,3831.05,2340112.0
1754567220,3831.05,3831.05,3827.85,3828.06,2653474.0
1754567280,3828.07,3829.64,3826.24,3827.12,1627112.0
1754567340,3827.12,3830.38,3826.22,3830.01,1961250.0
1754567400,3830.01,3839.1,3830.0,3835.07,8929448.0
1754567460,3835.08,3843.74,3827.01,3827.01,9343260.0
1754567520,3826.63,3831.53,3826.31,3831.23,3386710.0
1754567580,3831.91,3834.0,3830.72,3832.41,2191124.0
1754567640,3832.41,3832.65,3830.74,3832.37,1470846.0
1754567700,3832.38,3832.38,3828.0,3829.69,1825460.0
1754567760,3829.69,3833.74,3829.47,3833.48,2493656.0
1754567820,3833.48,3833.48,3828.81,3830.76,2181112.0
1754567880,3830.76,3830.97,3828.24,3828.24,1780796.0
1754567940,3828.24,3829.78,3825.66,3825.67,1992814.0
1754568000,3825.66,3831.24,3825.66,3827.35,3514746.0
1754568060,3827.35,3828.09,3826.3,3827.91,725030.0
1754568120,3827.91,3831.0,3827.24,3830.99,937958.0
1754568180,3831.0,3831.99,3827.24,3830.76,1329318.0
1754568240,3830.76,3830.95,3826.27,3826.27,1615324.0
1754568300,3826.27,3827.01,3823.43,3825.23,4634538.0
1754568360,3825.23,3826.22,3822.92,3826.22,3594944.0
1754568420,3826.27,3833.83,3825.48,3833.35,2145576.0
1754568480,3833.35,3833.35,3829.18,3829.47,1962484.0
1754568540,3829.71,3829.98,3826.3,3829.42,1232994.0
1754568600,3829.42,3829.42,3826.29,3827.15,1440392.0
1754568660,3827.15,3829.82,3826.49,3829.82,1434560.0
1754568720,3829.83,3830.82,3827.61,3828.65,2140532.0
1754568780,3828.93,3833.23,3828.02,3833.23,1258734.0
1754568840,3833.24,3833.7,3831.61,3832.73,2386736.0
1754568900,3832.73,3837.73,3832.24,3837.2,3076396.0
1754568960,3836.94,3844.63,3836.01,3842.32,11456136.0
1754569020,3842.32,3842.32,3836.29,3836.29,3986984.0
1754569080,3836.29,3837.86,3835.65,3835.67,953804.0
1754569140,3835.67,3836.0,3834.22,3834.22,1704964.0
1754569200,3834.45,3834.45,3832.69,3834.38,1192174.0
1754569260,3834.39,3834.78,3833.65,3834.3,1063630.0
1754569320,3834.3,3834.31,3832.36,3832.37,1344410.0
1754569380,3832.36,3833.94,3827.7,3831.76,4083294.0
1754569440,3831.76,3832.48,3829.81,3830.0,1310654.0
1754569500,3830.0,3830.42,3828.51,3830.4,1344732.0
1754569560,3830.41,3833.47,3829.14,3831.03,1271286.0
1754569620,3831.03,3832.64,3830.77,3832.35,1126366.0
1754569680,3832.34,3835.73,3832.34,3832.99,1487656.0
1754569740,3832.99,3835.91,3832.81,3835.91,774994.0
1754569800,3835.9,3835.93,3832.01,3835.4,1597274.0
1754569860,3835.88,3838.58,3835.4,3835.84,1294834.0
1754569920,3835.83,3836.77,3834.6,3834.6,1267698.0
1754569980,3834.6,3834.6,3833.0,3833.15,1677378.0
1754570040,3833.15,3835.55,3832.85,3834.86,874306.0
1754570100,3834.58,3836.63,3834.0,3835.14,811484.0
1754570160,3835.13,3835.37,3834.0,3834.42,637104.0
1754570220,3834.42,3838.73,3834.41,3838.32,1545002.0
1754570280,3838.6,3842.7,3838.6,3839.33,4091404.0
1754570340,3839.34,3842.99,3839.0,3841.96,1115968.0
1754570400,3842.5,3845.9,3842.5,3845.74,4621578.0
1754570460,3845.75,3845.75,3843.2,3844.16,2914146.0
1754570520,3844.16,3844.43,3840.67,3842.71,1889718.0
1754570580,3842.72,3844.0,3841.02,3843.62,1357542.0
1754570640,3843.62,3844.29,3840.87,3842.12,1448340.0
1754570700,3842.12,3843.92,3840.13,3843.92,2051664.0
1754570760,3843.91,3848.34,3842.3,3845.64,5790926.0
1754570820,3845.65,3845.65,3840.1,3840.11,2979766.0
1754570880,3840.11,3843.05,3838.01,3839.12,3110154.0
1754570940,3839.01,3839.01,3830.68,3832.99,5255562.0
1754571000,3833.08,3844.98,3832.66,3844.98,2488920.0
1754571060,3844.79,3845.77,3841.4,3841.68,2822896.0
1754571120,3841.68,3844.86,3840.88,3841.41,1237524.0
1754571180,3841.41,3846.14,3841.4,3843.82,1424822.0
1754571240,3843.83,3848.4,3843.83,3846.4,1618374.0
1754571300,3846.59,3847.1,3844.25,3845.96,904318.0
1754571360,3845.96,3848.6,3845.6,3848.03,1847200.0
1754571420,3848.02,3849.07,3847.24,3848.82,2098016.0
1754571480,3848.34,3848.65,3847.04,3847.47,2343182.0
1754571540,3847.29,3848.32,3847.1,3848.3,730152.0
1754571600,3848.48,3848.91,3846.1,3847.1,1269124.0
1754571660,3847.1,3853.59,3845.22,3846.81,7957146.0
1754571720,3846.81,3846.96,3842.57,3842.91,6068852.0
1754571780,3842.91,3844.74,3842.0,3842.0,3919282.0
1754571840,3842.01,3842.61,3841.14,3842.6,1427090.0
1754571900,3842.6,3842.61,3839.03,3841.28,1634610.0
1754571960,3841.28,3841.43,3839.24,3840.73,2115930.0
1754572020,3840.73,3840.84,3838.1,3838.1,1851532.0
1754572080,3838.11,3839.59,3837.62,3838.95,1335758.0
1754572140,3838.95,3839.88,3837.33,3837.34,890488.0
1754572200,3837.1,3841.25,3836.49,3840.29,1929686.0
1754572260,3840.29,3840.29,3838.82,3839.78,1087716.0
1754572320,3839.78,3842.63,3839.35,3839.66,1102780.0
1754572380,3839.65,3843.0,3839.65,3842.8,522114.0
1754572440,3842.81,3842.83,3840.85,3840.95,1189208.0
1754572500,3840.96,3841.63,3840.56,3840.56,884348.0
1754572560,3840.36,3841.88,3839.01,3841.88,1345742.0
1754572620,3841.91,3843.2,3840.18,3842.65,1061958.0
1754572680,3842.65,3843.28,3841.2,3841.2,526030.0
1754572740,3841.2,3842.19,3839.6,3840.09,1612634.0
1754572800,3840.14,3842.37,3839.98,3840.86,1822342.0
1754572860,3840.86,3841.26,3837.0,3837.0,732780.0
1754572920,3836.68,3839.74,3836.13,3838.09,1072690.0
1754572980,3838.09,3838.66,3837.27,3837.81,597900.0
1754573040,3837.67,3837.67,3828.8,3832.18,11932158.0
1754573100,3832.19,3832.19,3827.61,3830.97,6049118.0
1754573160,3830.98,3833.37,3829.34,3832.85,1870218.0
1754573220,3832.86,3833.82,3832.23,3832.41,996818.0
1754573280,3832.41,3832.41,3827.27,3827.76,1788920.0
1754573340,3827.74,3830.6,3825.72,3830.6,3460740.0
1754573400,3830.6,3832.61,3829.3,3831.03,2633642.0
1754573460,3831.03,3832.88,3827.0,3832.88,1736220.0
1754573520,3832.88,3837.71,3828.47,3837.64,2526678.0
1754573580,3837.43,3837.68,3832.4,3833.99,2667188.0
1754573640,3833.99,3837.16,3833.97,3836.56,990844.0
1754573700,3836.17,3836.17,3831.01,3835.13,1353736.0
1754573760,3835.13,3836.96,3832.56,3834.21,1728946.0
1754573820,3834.2,3836.44,3832.45,3835.27,1198868.0
1754573880,3835.27,3846.33,3835.27,3845.59,3626708.0
1754573940,3845.81,3861.2,3845.0,3861.2,13375058.0
1754574000,3860.99,3862.87,3855.0,3857.84,10295390.0
1754574060,3857.84,3860.42,3855.2,3859.16,4591112.0
1754574120,3858.69,3863.0,3853.01,3853.49,6098344.0
1754574180,3853.7,3855.8,3850.23,3851.88,4413324.0
1754574240,3851.87,3858.15,3851.87,3857.97,2122974.0
1754574300,3857.97,3857.97,3850.2,3850.44,2318954.0
1754574360,3850.38,3852.95,3846.18,3846.42,6199006.0
1754574420,3846.42,3850.62,3846.0,3850.27,1777166.0
1754574480,3850.27,3850.27,3846.94,3847.69,962082.0
1754574540,3847.69,3856.46,3847.69,3855.88,1784926.0
1754574600,3855.88,3864.53,3855.67,3862.38,3853004.0
1754574660,3863.03,3863.36,3856.01,3856.33,3787008.0
1754574720,3856.32,3857.99,3854.38,3855.12,1981608.0
1754574780,3855.45,3857.6,3852.95,3853.83,1618918.0
1754574840,3853.36,3855.61,3851.77,3855.0,2284342.0
1754574900,3855.0,3855.7,3850.68,3854.73,2079100.0
1754574960,3854.8,3862.26,3854.62,3860.11,5114912.0
1754575020,3860.11,3860.11,3853.44,3853.45,2618412.0
1754575080,3852.24,3853.99,3851.0,3852.67,1846932.0
1754575140,3852.89,3855.97,3852.67,3855.97,810630.0
1754575200,3855.97,3856.36,3853.27,3854.24,1590304.0
1754575260,3854.1,3854.1,3849.67,3850.61,1659926.0
1754575320,3850.61,3854.0,3849.53,3851.8,988594.0
1754575380,3851.54,3852.07,3849.54,3851.42,910104.0
1754575440,3851.42,3851.72,3849.77,3849.89,894432.0
1754575500,3849.9,3850.42,3843.45,3843.45,2455982.0
1754575560,3843.29,3844.93,3841.0,3844.88,3146804.0
1754575620,3844.88,3845.98,3843.3,3843.9,1710192.0
1754575680,3843.51,3843.51,3832.54,3835.89,7948868.0
1754575740,3835.48,3836.86,3833.01,3833.29,2157764.0
1754575800,3833.23,3835.59,3831.11,3833.47,4838636.0
1754575860,3833.47,3835.58,3832.0,3832.01,1960214.0
1754575920,3832.52,3833.49,3828.5,3833.01,4209536.0
1754575980,3832.75,3832.75,3828.08,3828.9,3114776.0
1754576040,3828.97,3829.87,3827.44,3828.96,4894364.0
1754576100,3828.96,3831.74,3827.0,3827.0,2871116.0
1754576160,3827.01,3834.2,3826.63,3834.2,3681476.0
1754576220,3834.41,3838.94,3834.41,3837.33,3744284.0
1754576280,3837.33,3839.38,3834.58,3835.29,1699398.0
1754576340,3834.89,3838.65,3834.28,3835.69,1280732.0
1754576400,3836.28,3839.57,3835.81,3835.81,978668.0
1754576460,3835.81,3836.87,3833.14,3834.0,672336.0
1754576520,3833.77,3835.34,3830.52,3834.47,1876162.0
1754576580,3834.01,3835.87,3832.95,3835.25,866702.0
1754576640,3835.01,3835.29,3828.02,3828.02,3142172.0
1754576700,3828.5,3834.2,3828.49,3834.01,2263678.0
1754576760,3834.0,3837.32,3831.24,3832.49,1480074.0
1754576820,3832.49,3832.62,3829.77,3832.0,1283194.0
1754576880,3831.55,3832.66,3826.83,3828.79,2023816.0
1754576940,3828.24,3829.99,3826.35,3829.51,1516704.0
1754577000,3830.0,3830.94,3823.55,3824.07,2216836.0
1754577060,3823.93,3825.52,3815.43,3816.43,15663648.0
1754577120,3816.46,3817.23,3809.59,3816.2,8077516.0
1754577180,3816.19,3818.64,3813.69,3815.69,3969026.0
1754577240,3815.47,3821.55,3815.38,3820.64,2687344.0
1754577300,3820.64,3824.55,3820.05,3824.54,4672082.0
1754577360,3824.35,3824.99,3818.09,3820.12,6219478.0
1754577420,3820.59,3822.74,3820.02,3821.24,2456820.0
1754577480,3821.02,3825.81,3821.01,3823.56,3536624.0
1754577540,3823.57,3825.27,3823.17,3825.0,1542068.0
1754577600,3825.0,3827.68,3821.73,3823.0,1841408.0
1754577660,3823.0,3823.33,3816.36,3816.77,1253002.0
1754577720,3816.53,3816.95,3814.51,3815.78,1948710.0
1754577780,3816.07,3819.23,3816.07,3818.62,1569240.0
1754577840,3818.31,3818.31,3815.57,3816.01,988972.0
1754577900,3816.01,3818.82,3815.26,3818.33,1151462.0
1754577960,3818.33,3818.33,3807.21,3808.31,6079642.0
1754578020,3808.31,3808.99,3803.67,3807.54,6936526.0
1754578080,3807.54,3808.36,3802.91,3806.06,5291988.0
1754578140,3806.07,3810.86,3806.07,3809.49,3566922.0
1754578200,3809.49,3813.64,3809.49,3812.89,3762750.0
1754578260,3812.89,3814.4,3811.1,3813.85,3055148.0
1754578320,3813.85,3821.75,3813.56,3821.18,4994890.0
1754578380,3821.18,3821.8,3816.36,3817.54,1785084.0
1754578440,3817.54,3820.0,3815.46,3819.58,2036640.0
1754578500,3819.58,3820.58,3814.73,3814.73,1185708.0
1754578560,3814.4,3816.44,3814.24,3814.25,922650.0
1754578620,3814.3,3817.36,3812.4,3816.99,1156986.0
1754578680,3816.7,3817.68,3814.55,3815.99,848500.0
1754578740,3815.99,3818.0,3814.4,3818.0,681508.0
1754578800,3817.99,3821.72,3816.59,3818.75,2923308.0
1754578860,3818.74,3824.12,3817.4,3823.23,1999998.0
1754578920,3823.41,3823.42,3816.66,3816.91,1556450.0
1754578980,3816.91,3822.0,3816.91,3821.15,1084366.0
1754579040,3821.15,3821.15,3815.74,3818.44,2032246.0
1754579100,3818.44,3819.8,3817.6,3818.14,1153156.0
1754579160,3818.14,3821.25,3817.7,3820.92,1563816.0
1754579220,3820.92,3822.67,3818.14,3819.47,1092600.0
1754579280,3819.67,3820.26,3813.34,3813.82,1361980.0
1754579340,3814.49,3821.29,3814.49,3820.64,1320250.0
1754579400,3820.83,3825.89,3819.59,3819.59,3983952.0
1754579460,3819.59,3822.97,3818.4,3822.69,973968.0
1754579520,3822.33,3822.34,3818.12,3818.44,739996.0
1754579580,3818.45,3820.59,3818.18,3819.12,609886.0
1754579640,3819.12,3820.87,3818.37,3820.29,875498.0
1754579700,3819.88,3821.03,3815.05,3815.05,1497500.0
1754579760,3815.05,3821.44,3815.05,3820.27,998906.0
1754579820,3819.89,3823.66,3819.18,3822.35,1786120.0
1754579880,3822.41,3825.0,3822.41,3823.57,1578104.0
1754579940,3824.12,3824.99,3822.0,3824.34,1447212.0
1754580000,3824.34,3828.57,3824.34,3826.32,4170322.0
1754580060,3826.2,3828.54,3824.61,3828.25,1988790.0
1754580120,3828.25,3830.81,3825.82,3827.29,2540170.0
1754580180,3827.29,3827.79,3825.01,3827.78,1114742.0
1754580240,3827.78,3832.69,3827.23,3831.39,2435432.0
1754580300,3831.39,3834.01,3827.35,3827.35,2409004.0
1754580360,3827.35,3828.66,3826.05,3826.79,941072.0
1754580420,3826.61,3826.61,3821.11,3821.12,1587930.0
1754580480,3821.33,3826.0,3821.33,3825.34,1832008.0
1754580540,3825.34,3826.79,3824.65,3826.79,1372578.0
1754580600,3826.99,3830.41,3826.69,3830.3,716754.0
1754580660,3830.3,3832.53,3827.44,3827.62,1852602.0
1754580720,3827.27,3831.73,3827.27,3831.69,1107152.0
1754580780,3831.7,3832.0,3828.66,3829.09,1016298.0
1754580840,3829.09,3829.98,3824.93,3829.79,1240360.0
1754580900,3830.0,3831.65,3829.51,3830.2,710290.0
1754580960,3830.2,3832.49,3827.69,3831.74,1434906.0
1754581020,3831.98,3831.99,3828.01,3831.45,844742.0
1754581080,3831.45,3837.3,3831.45,3836.3,2021068.0
1754581140,3836.3,3837.29,3833.64,3833.64,1211160.0
1754581200,3833.64,3837.63,3833.64,3835.97,1225828.0
1754581260,3835.95,3839.04,3834.74,3836.71,1702596.0
1754581320,3836.72,3836.96,3831.18,3835.01,4656000.0
1754581380,3835.0,3835.42,3832.01,3832.01,1431896.0
1754581440,3832.02,3832.83,3829.0,3832.55,1546692.0
1754581500,3832.55,3833.85,3830.98,3833.85,1122054.0
1754581560,3833.85,3834.2,3827.75,3828.12,1542194.0
1754581620,3828.12,3831.92,3828.12,3831.37,963766.0
1754581680,3831.37,3832.0,3826.43,3826.44,1575986.0
1754581740,3826.01,3828.32,3825.21,3827.2,1222138.0
1754581800,3826.87,3828.33,3825.2,3826.72,1099566.0
1754581860,3826.65,3831.26,3826.36,3831.26,891918.0
1754581920,3831.27,3831.48,3829.3,3831.32,1267400.0
1754581980,3831.64,3834.16,3831.64,3834.16,487914.0
1754582040,3834.2,3834.56,3832.59,3833.36,811806.0
1754582100,3833.56,3834.88,3831.63,3834.88,1339508.0
1754582160,3834.87,3837.37,3834.78,3836.63,1313866.0
1754582220,3836.42,3838.69,3835.66,3837.59,1825954.0
1754582280,3837.58,3837.59,3834.69,3834.69,455174.0
1754582340,3834.69,3835.83,3834.64,3835.15,563278.0
1754582400,3834.74,3838.0,3833.8,3834.21,2405676.0
1754582460,3834.21,3835.57,3831.07,3835.56,1529216.0
1754582520,3835.56,3837.35,3833.96,3835.35,1529248.0
1754582580,3834.97,3835.12,3831.48,3833.53,1188358.0
1754582640,3833.53,3836.47,3833.53,3835.99,991446.0
1754582700,3835.65,3836.25,3834.0,3835.55,1056338.0
1754582760,3835.55,3837.27,3834.22,3834.75,970970.0
1754582820,3834.75,3838.97,3834.75,3836.0,1306102.0
1754582880,3836.57,3839.37,3836.57,3838.72,1251198.0
1754582940,3839.18,3840.0,3834.26,3834.26,3426140.0
1754583000,3834.26,3834.26,3824.41,3826.43,4662808.0
1754583060,3827.43,3827.82,3825.18,3827.63,2024434.0
1754583120,3827.96,3830.0,3827.62,3828.77,1773982.0
1754583180,3828.77,3831.44,3828.39,3830.77,2263786.0
1754583240,3830.78,3833.75,3830.77,3832.12,992556.0
1754583300,3832.12,3832.12,3827.35,3828.54,1351572.0
1754583360,3828.53,3832.63,3828.44,3832.56,897410.0
1754583420,3832.56,3832.56,3827.75,3828.0,569918.0
1754583480,3828.01,3828.36,3823.89,3824.01,1577870.0
1754583540,3824.01,3826.79,3823.2,3825.13,1975366.0
1754583600,3825.14,3827.45,3824.55,3827.45,820528.0
1754583660,3827.46,3828.96,3824.54,3824.93,1155510.0
1754583720,3824.93,3825.44,3821.87,3821.88,1647402.0
1754583780,3821.88,3826.18,3821.6,3825.3,1068742.0
1754583840,3825.3,3830.73,3824.47,3830.73,750318.0
1754583900,3830.73,3832.4,3828.8,3830.31,1107554.0
1754583960,3830.31,3832.0,3829.78,3831.53,1460970.0
1754584020,3831.52,3832.0,3828.85,3832.0,549134.0
1754584080,3831.99,3834.27,3831.99,3834.01,1024780.0
1754584140,3833.35,3833.95,3829.76,3829.76,1405016.0
1754584200,3829.76,3832.15,3829.23,3830.01,723994.0
1754584260,3830.0,3834.53,3828.8,3834.39,2026194.0
1754584320,3834.38,3834.39,3829.76,3830.87,674716.0
1754584380,3830.61,3832.89,3830.56,3832.39,521934.0
1754584440,3831.92,3833.43,3831.4,3833.35,429678.0
1754584500,3833.06,3833.06,3830.6,3832.0,832056.0
1754584560,3831.99,3832.0,3829.0,3829.86,431624.0
1754584620,3829.87,3829.88,3824.01,3824.01,1981632.0
1754584680,3824.01,3826.69,3823.42,3826.36,1534986.0
1754584740,3826.36,3828.68,3826.01,3828.42,903796.0
1754584800,3828.42,3828.57,3825.2,3825.55,694422.0
1754584860,3825.55,3826.03,3813.52,3814.61,6683722.0
1754584920,3814.73,3816.95,3811.4,3814.48,4399622.0
1754584980,3814.48,3815.7,3811.73,3812.54,1867642.0
1754585040,3812.5,3812.5,3804.99,3805.08,8763918.0
1754585100,3805.08,3808.0,3803.6,3806.0,8237284.0
1754585160,3805.99,3807.64,3786.77,3786.77,18094124.0
1754585220,3786.99,3786.99,3779.16,3780.04,18204758.0
1754585280,3780.92,3795.19,3780.92,3791.93,9472124.0
1754585340,3790.81,3796.66,3790.69,3796.26,5095740.0
1754585400,3796.89,3800.62,3795.89,3797.58,4938724.0
1754585460,3798.0,3813.94,3797.98,3811.9,5701876.0
1754585520,3812.96,3812.96,3805.76,3809.69,3485834.0
1754585580,3809.27,3809.42,3804.57,3808.18,2207012.0
1754585640,3808.19,3812.0,3807.37,3811.04,2351460.0
1754585700,3811.05,3816.69,3810.17,3813.5,3219794.0
1754585760,3813.64,3817.43,3813.02,3817.43,1697322.0
1754585820,3817.42,3818.3,3814.0,3815.29,2242042.0
1754585880,3815.29,3815.49,3812.14,3813.46,1406154.0
1754585940,3813.62,3814.71,3812.7,3813.35,1741182.0
1754586000,3813.19,3817.4,3812.17,3817.32,3070384.0
1754586060,3817.31,3819.45,3817.22,3817.95,2931208.0
1754586120,3817.82,3818.76,3808.99,3812.28,3096958.0
1754586180,3811.92,3815.57,3811.87,3813.52,1037722.0
1754586240,3813.71,3813.71,3808.63,3810.49,1372996.0
1754586300,3810.49,3811.61,3805.51,3805.51,1399342.0
1754586360,3805.6,3810.0,3801.86,3808.2,2745340.0
1754586420,3808.86,3813.58,3807.34,3812.43,3110314.0
1754586480,3812.06,3813.21,3806.66,3806.66,2130344.0
1754586540,3806.03,3810.94,3806.03,3809.8,669520.0
1754586600,3809.81,3810.85,3805.0,3805.12,1296610.0
1754586660,3805.29,3810.88,3805.29,3810.44,933708.0
1754586720,3810.44,3811.78,3808.29,3808.29,693978.0
1754586780,3808.29,3815.93,3808.29,3815.05,1459462.0
1754586840,3815.84,3817.31,3813.88,3814.14,1049546.0
1754586900,3814.14,3817.97,3812.05,3817.69,1103742.0
1754586960,3817.69,3818.81,3812.58,3812.58,1173130.0
1754587020,3813.34,3818.51,3812.55,3818.14,819506.0
1754587080,3817.99,3818.0,3809.87,3811.98,1225100.0
1754587140,3811.98,3813.62,3811.65,3812.41,954544.0
1754587200,3812.42,3814.39,3810.01,3814.0,593424.0
1754587260,3814.59,3817.49,3813.35,3817.41,1293194.0
1754587320,3817.66,3818.23,3814.62,3817.0,769258.0
1754587380,3816.99,3817.55,3815.04,3815.05,436870.0
1754587440,3815.43,3821.79,3815.43,3820.88,5143284.0
1754587500,3820.87,3826.65,3819.63,3822.1,3061948.0
1754587560,3821.66,3823.78,3820.4,3820.41,846052.0
1754587620,3820.4,3822.0,3817.63,3818.11,832850.0
1754587680,3818.11,3823.52,3818.11,3821.81,1073238.0
1754587740,3821.81,3821.81,3817.92,3818.08,674774.0
1754587800,3818.08,3821.41,3816.96,3817.95,1100794.0
1754587860,3817.56,3820.0,3816.01,3819.68,760238.0
1754587920,3819.98,3823.0,3819.43,3819.43,695798.0
1754587980,3819.02,3820.79,3816.29,3819.84,654158.0
1754588040,3819.7,3821.72,3819.01,3820.17,522532.0
1754588100,3820.17,3822.56,3819.88,3821.71,479860.0
1754588160,3821.71,3823.25,3818.56,3818.57,641788.0
1754588220,3818.44,3818.67,3812.76,3814.4,1502424.0
1754588280,3814.4,3820.92,3814.4,3820.39,890764.0
1754588340,3820.39,3821.8,3817.97,3819.93,718362.0
1754588400,3819.93,3824.5,3819.93,3821.52,986284.0
1754588460,3821.61,3824.75,3821.52,3824.75,648104.0
1754588520,3824.74,3826.0,3822.76,3823.82,948260.0
1754588580,3823.82,3826.97,3823.41,3824.79,1328898.0
1754588640,3824.79,3828.68,3824.08,3827.2,1617488.0
1754588700,3827.2,3827.68,3824.73,3826.38,1025776.0
1754588760,3826.54,3827.0,3824.03,3825.86,701344.0
1754588820,3825.86,3826.88,3825.01,3826.75,357306.0
1754588880,3826.76,3826.89,3822.01,3826.08,786602.0
1754588940,3826.09,3827.0,3822.72,3823.2,329836.0
1754589000,3823.19,3824.38,3821.12,3821.13,1286066.0
1754589060,3820.11,3825.0,3820.11,3825.0,390076.0
1754589120,3825.0,3826.6,3824.18,3824.23,491516.0
1754589180,3824.24,3827.94,3824.23,3827.36,411702.0
1754589240,3827.36,3827.55,3825.61,3826.69,518276.0
1754589300,3826.82,3832.48,3826.82,3829.25,2653478.0
1754589360,3829.26,3829.26,3825.21,3825.91,842770.0
1754589420,3825.6,3826.74,3825.2,3826.08,338208.0
1754589480,3826.08,3828.34,3826.0,3827.74,249858.0
1754589540,3827.75,3828.81,3827.22,3828.08,305214.0
1754589600,3827.9,3828.44,3825.5,3827.27,994316.0
1754589660,3827.26,3827.26,3823.0,3823.44,1397482.0
1754589720,3823.24,3823.68,3820.11,3823.67,842446.0
1754589780,3823.68,3826.37,3823.68,3825.98,381650.0
1754589840,3825.98,3827.5,3824.47,3824.48,823412.0
1754589900,3824.47,3827.17,3824.47,3824.62,487634.0
1754589960,3824.0,3826.0,3823.14,3824.02,589438.0
1754590020,3824.5,3825.12,3820.91,3822.0,440050.0
1754590080,3822.0,3823.0,3821.09,3823.0,497028.0
1754590140,3823.0,3824.0,3822.8,3822.8,177020.0
1754590200,3822.8,3823.04,3816.65,3816.65,2068270.0
1754590260,3816.65,3820.9,3816.39,3819.34,1302302.0
1754590320,3819.33,3819.69,3814.76,3814.77,1480600.0
1754590380,3814.71,3815.41,3811.68,3814.28,1998892.0
1754590440,3814.31,3815.23,3806.33,3811.51,4054556.0
1754590500,3811.51,3813.0,3806.62,3809.37,2883996.0
1754590560,3809.13,3814.46,3809.0,3811.93,2121552.0
1754590620,3812.09,3813.76,3810.17,3813.71,685346.0
1754590680,3813.77,3814.73,3811.09,3811.36,948310.0
1754590740,3811.36,3814.0,3810.65,3812.26,587200.0
1754590800,3812.26,3815.99,3812.26,3815.9,958102.0
1754590860,3815.89,3815.9,3812.47,3813.93,443504.0
1754590920,3813.83,3814.37,3811.01,3811.6,448626.0
1754590980,3811.6,3813.68,3811.6,3812.25,351292.0
1754591040,3812.25,3813.15,3811.81,3812.11,484358.0
1754591100,3812.1,3814.0,3811.0,3812.94,501596.0
1754591160,3812.94,3817.45,3812.94,3817.45,2558000.0
1754591220,3817.17,3819.86,3817.17,3819.37,1263010.0
1754591280,3819.37,3821.0,3819.37,3819.8,564094.0
1754591340,3819.8,3820.33,3819.11,3820.0,1511696.0
1754591400,3819.32,3820.36,3815.88,3815.88,1556472.0
1754591460,3815.88,3819.62,3815.65,3816.71,457610.0
1754591520,3816.71,3818.77,3813.73,3813.74,489646.0
1754591580,3813.74,3817.32,3812.57,3817.31,508660.0
1754591640,3817.03,3817.22,3816.28,3816.3,163722.0
1754591700,3816.29,3816.6,3813.42,3815.23,241880.0
1754591760,3815.24,3818.0,3815.23,3817.87,333356.0
1754591820,3817.9,3818.77,3817.58,3818.76,526310.0
1754591880,3818.76,3818.77,3818.22,3818.22,452922.0
1754591940,3818.11,3818.37,3817.1,3817.73,307414.0
1754592000,3817.74,3818.71,3816.87,3817.51,386142.0
1754592060,3817.52,3818.23,3816.99,3817.87,503600.0
1754592120,3817.88,3817.88,3817.14,3817.88,122574.0
1754592180,3817.87,3817.88,3815.62,3816.23,303844.0
1754592240,3816.35,3817.05,3812.64,3813.04,706256.0
1754592300,3813.05,3813.92,3812.0,3813.23,1403022.0
1754592360,3812.76,3814.09,3812.53,3814.09,182646.0
1754592420,3814.09,3816.95,3813.5,3816.95,399898.0
1754592480,3816.94,3817.0,3815.83,3815.83,350106.0
1754592540,3815.69,3817.0,3815.68,3816.99,224524.0
1754592600,3816.99,3816.99,3812.98,3813.3,368902.0
1754592660,3813.29,3814.74,3812.76,3814.2,319696.0
1754592720,3814.21,3815.81,3812.91,3815.81,507544.0
1754592780,3815.8,3821.43,3815.8,3820.18,4185434.0
1754592840,3820.17,3821.79,3820.0,3821.61,668060.0
1754592900,3821.61,3825.0,3821.6,3823.57,1458658.0
1754592960,3823.56,3826.0,3823.19,3825.99,1090528.0
1754593020,3826.56,3826.65,3823.68,3825.8,628860.0
1754593080,3825.79,3826.78,3824.16,3826.77,441274.0
1754593140,3826.77,3828.83,3825.68,3825.68,864476.0
1754593200,3825.68,3828.13,3825.61,3826.6,579776.0
1754593260,3826.57,3826.57,3822.71,3824.12,849512.0
1754593320,3823.73,3824.59,3821.66,3821.66,398844.0
1754593380,3821.67,3823.83,3820.1,3820.18,783398.0
1754593440,3820.49,3824.6,3820.49,3824.38,523766.0
1754593500,3824.38,3824.38,3822.14,3822.78,435616.0
1754593560,3822.78,3825.77,3822.0,3825.76,425074.0
1754593620,3825.77,3825.77,3822.15,3823.56,320108.0
1754593680,3823.55,3824.89,3823.31,3824.67,232642.0
1754593740,3824.67,3825.89,3824.23,3825.89,233292.0
1754593800,3825.88,3825.89,3824.23,3824.48,188524.0
1754593860,3824.48,3824.96,3822.85,3824.95,420102.0
1754593920,3824.96,3826.41,3824.95,3826.0,251728.0
1754593980,3826.0,3828.0,3825.34,3827.5,347312.0
1754594040,3827.5,3828.96,3826.46,3827.17,720656.0
1754594100,3827.13,3832.96,3825.26,3830.82,2082176.0
1754594160,3830.82,3830.82,3826.55,3826.56,737106.0
1754594220,3826.56,3830.6,3826.56,3830.02,1116388.0
1754594280,3830.03,3830.03,3826.41,3827.67,426246.0
1754594340,3827.68,3829.89,3827.68,3829.88,408804.0
1754594400,3829.88,3831.83,3829.88,3830.0,587606.0
1754594460,3830.0,3832.24,3829.07,3831.06,926992.0
1754594520,3831.07,3832.62,3830.44,3832.43,437470.0
1754594580,3832.42,3832.42,3830.61,3830.71,385206.0
1754594640,3830.71,3831.79,3830.01,3830.29,486722.0
1754594700,3830.29,3832.12,3830.29,3830.98,300082.0
1754594760,3830.98,3830.98,3828.63,3830.03,524192.0
1754594820,3830.2,3832.4,3829.57,3831.26,366418.0
1754594880,3830.98,3840.62,3830.98,3837.97,8991424.0
1754594940,3838.14,3840.0,3838.14,3838.92,1664442.0
1754595000,3838.93,3839.99,3836.3,3838.96,997696.0
1754595060,3838.97,3841.31,3838.58,3838.58,1907572.0
1754595120,3838.59,3839.86,3837.83,3839.74,855608.0
1754595180,3839.74,3840.28,3838.34,3839.29,1648340.0
1754595240,3839.28,3839.29,3837.0,3837.74,429306.0
1754595300,3838.38,3844.71,3838.38,3843.37,4194752.0
1754595360,3843.36,3844.61,3841.0,3843.55,3125464.0
1754595420,3842.89,3846.0,3842.74,3845.43,1375816.0
1754595480,3845.43,3846.01,3839.7,3842.51,3704798.0
1754595540,3842.33,3843.31,3841.13,3841.76,1646628.0
1754595600,3841.76,3843.99,3841.76,3843.33,952940.0
1754595660,3843.33,3844.89,3843.33,3844.8,837990.0
1754595720,3844.8,3848.99,3843.72,3848.09,3582014.0
1754595780,3848.09,3848.09,3845.43,3846.12,1284120.0
1754595840,3846.12,3850.0,3846.12,3849.62,2716312.0
1754595900,3849.62,3867.38,3849.62,3865.16,16293956.0
1754595960,3865.36,3866.18,3860.81,3864.84,6111556.0
1754596020,3864.85,3865.65,3862.2,3865.28,3390980.0
1754596080,3864.8,3864.8,3860.93,3862.71,1776284.0
1754596140,3862.71,3865.67,3862.03,3864.88,1738936.0
1754596200,3865.04,3869.07,3864.6,3867.85,3519028.0
1754596260,3866.87,3874.88,3865.5,3874.44,8040606.0
1754596320,3874.16,3874.24,3868.4,3868.55,3395730.0
1754596380,3868.56,3868.56,3856.11,3856.31,5469836.0
1754596440,3856.31,3859.29,3854.57,3856.51,3441834.0
1754596500,3856.51,3859.65,3850.0,3851.27,4728410.0
1754596560,3851.27,3854.69,3851.01,3854.0,1829888.0
1754596620,3854.0,3858.0,3854.0,3857.78,3754436.0
1754596680,3857.66,3864.28,3857.41,3863.46,2187084.0
1754596740,3863.24,3866.49,3862.68,3865.56,2584210.0
1754596800,3865.48,3867.34,3864.61,3867.31,2160216.0
1754596860,3867.31,3867.31,3860.37,3860.38,2921774.0
1754596920,3860.37,3863.83,3859.16,3863.39,1450526.0
1754596980,3863.39,3866.33,3861.89,3863.35,1581120.0
1754597040,3863.06,3863.38,3853.73,3853.73,3994036.0
1754597100,3853.73,3856.84,3853.0,3853.0,1720740.0
1754597160,3852.2,3855.25,3849.68,3855.05,3223268.0
1754597220,3855.05,3857.53,3854.38,3856.93,977168.0
1754597280,3856.93,3856.93,3854.16,3856.29,521656.0
1754597340,3856.29,3856.56,3853.02,3853.59,1167570.0
1754597400,3853.94,3854.15,3849.35,3851.46,1241446.0
1754597460,3851.11,3853.55,3850.97,3852.38,651550.0
1754597520,3852.38,3853.99,3852.38,3853.32,1051268.0
1754597580,3853.26,3856.26,3853.26,3854.92,1010496.0
1754597640,3854.92,3854.92,3853.75,3854.17,303718.0
1754597700,3854.16,3857.99,3852.34,3857.79,1274528.0
1754597760,3857.8,3862.56,3857.17,3860.21,925026.0
1754597820,3860.21,3860.21,3854.22,3856.64,1405148.0
1754597880,3856.65,3858.4,3856.64,3857.93,409828.0
1754597940,3857.93,3858.14,3857.37,3857.81,322934.0
1754598000,3857.81,3858.22,3856.65,3858.22,500480.0
1754598060,3859.0,3859.79,3856.34,3859.78,382948.0
1754598120,3859.78,3864.55,3859.78,3864.55,1521422.0
1754598180,3864.78,3864.78,3861.2,3862.08,635416.0
1754598240,3862.56,3862.57,3860.0,3860.12,607626.0
1754598300,3860.13,3861.0,3858.0,3858.13,1151880.0
1754598360,3858.13,3860.55,3858.13,3860.0,383164.0
1754598420,3860.0,3860.42,3857.53,3860.41,615612.0
1754598480,3860.41,3860.48,3859.16,3859.5,822700.0
1754598540,3859.49,3862.68,3859.49,3862.32,1702420.0
1754598600,3862.31,3863.31,3860.42,3862.99,701820.0
1754598660,3863.0,3864.41,3859.23,3860.78,1207104.0
1754598720,3860.78,3860.79,3856.03,3856.77,1137002.0
1754598780,3856.77,3859.99,3856.77,3859.66,496458.0
1754598840,3859.67,3860.56,3858.42,3858.42,585618.0
1754598900,3859.13,3861.54,3858.9,3859.66,222392.0
1754598960,3859.66,3862.62,3859.08,3862.32,277436.0
1754599020,3862.32,3864.52,3861.74,3863.97,670288.0
1754599080,3863.96,3866.34,3861.86,3866.34,778382.0
1754599140,3866.34,3867.33,3865.8,3867.33,537224.0
1754599200,3867.0,3869.78,3866.0,3866.0,1864170.0
1754599260,3866.0,3866.47,3863.12,3863.43,1165478.0
1754599320,3863.43,3863.97,3861.43,3863.57,751712.0
1754599380,3863.56,3865.99,3863.56,3865.99,438746.0
1754599440,3865.99,3866.0,3863.56,3863.56,414396.0
1754599500,3863.57,3863.57,3860.64,3860.66,762904.0
1754599560,3860.66,3860.66,3858.05,3860.2,820400.0
1754599620,3860.2,3862.0,3859.49,3861.99,1218734.0
1754599680,3861.99,3864.61,3861.34,3861.35,773170.0
1754599740,3861.34,3868.35,3861.34,3867.59,2421590.0
1754599800,3867.99,3872.98,3867.99,3872.76,2623270.0
1754599860,3872.97,3879.2,3872.03,3878.35,8009316.0
1754599920,3877.65,3877.65,3868.11,3869.35,5461160.0
1754599980,3869.36,3870.98,3866.61,3866.61,2513664.0
1754600040,3866.61,3868.57,3864.88,3867.65,2024398.0
1754600100,3867.65,3868.05,3866.0,3866.0,580972.0
1754600160,3866.0,3866.6,3864.65,3865.76,652664.0
1754600220,3865.76,3868.89,3865.75,3868.89,321046.0
1754600280,3868.88,3870.0,3867.5,3867.9,773312.0
1754600340,3867.9,3872.39,3866.04,3872.39,970154.0
1754600400,3872.39,3873.11,3870.95,3871.22,675712.0
1754600460,3870.87,3874.0,3870.27,3872.94,961292.0
1754600520,3872.94,3873.32,3869.34,3871.5,1612684.0
1754600580,3871.49,3873.28,3871.09,3873.08,1485864.0
1754600640,3873.08,3873.62,3871.98,3871.99,627918.0
1754600700,3871.98,3871.99,3870.0,3870.69,729142.0
1754600760,3870.68,3870.69,3869.44,3869.45,326750.0
1754600820,3869.41,3869.41,3867.29,3869.29,684460.0
1754600880,3869.29,3869.51,3867.46,3868.61,715000.0
1754600940,3868.52,3869.0,3865.88,3865.88,387516.0
1754601000,3865.89,3865.89,3862.0,3862.01,1572120.0
1754601060,3862.01,3864.8,3862.0,3863.99,474630.0
1754601120,3863.99,3870.78,3863.99,3864.48,1468742.0
1754601180,3864.47,3866.85,3864.47,3866.84,323900.0
1754601240,3866.84,3866.84,3865.0,3865.26,794822.0
1754601300,3865.26,3868.95,3865.26,3868.67,846184.0
1754601360,3868.67,3869.27,3866.84,3868.24,339930.0
1754601420,3868.23,3868.99,3867.35,3868.56,556084.0
1754601480,3868.56,3868.87,3867.39,3868.87,441114.0
1754601540,3868.87,3870.6,3868.01,3869.8,365692.0
1754601600,3869.8,3871.58,3869.07,3869.07,801312.0
1754601660,3869.07,3869.08,3866.94,3867.46,292562.0
1754601720,3867.47,3868.95,3867.21,3867.81,377824.0
1754601780,3867.81,3869.63,3866.68,3869.37,450966.0
1754601840,3869.37,3869.38,3866.74,3867.81,494544.0
1754601900,3867.82,3869.0,3867.55,3867.55,423962.0
1754601960,3867.56,3867.56,3865.0,3865.0,417372.0
1754602020,3865.01,3867.46,3865.0,3867.45,177902.0
1754602080,3867.45,3868.4,3867.45,3868.39,234728.0
1754602140,3868.59,3870.13,3868.59,3869.68,457682.0
1754602200,3869.99,3872.76,3869.73,3871.85,682594.0
1754602260,3871.85,3872.8,3869.74,3870.58,604186.0
1754602320,3870.58,3870.58,3869.0,3869.01,503390.0
1754602380,3868.87,3868.87,3867.0,3867.83,461198.0
1754602440,3867.83,3868.36,3866.41,3866.72,485792.0
1754602500,3866.72,3867.01,3865.25,3865.25,255806.0
1754602560,3865.26,3865.26,3864.22,3864.22,449310.0
1754602620,3864.22,3866.6,3862.16,3866.59,2340682.0
1754602680,3866.59,3867.88,3866.59,3866.91,394556.0
1754602740,3866.91,3867.92,3866.91,3867.26,457590.0
1754602800,3867.25,3867.26,3864.05,3864.06,1168380.0
1754602860,3864.06,3865.0,3861.53,3862.14,691596.0
1754602920,3862.14,3863.0,3860.33,3862.99,1396136.0
1754602980,3862.99,3862.99,3858.71,3860.58,1795100.0
1754603040,3860.57,3860.61,3853.87,3860.44,2011288.0
1754603100,3860.44,3860.6,3858.06,3860.0,463640.0
1754603160,3860.0,3860.0,3858.39,3860.0,986548.0
1754603220,3860.0,3872.0,3859.82,3871.99,3003586.0
1754603280,3872.68,3884.11,3872.68,3882.94,6637906.0
1754603340,3882.96,3882.96,3873.21,3873.98,3697618.0
1754603400,3873.98,3874.38,3869.07,3871.12,1477016.0
1754603460,3871.01,3871.49,3861.53,3867.58,1621046.0
1754603520,3867.57,3872.4,3867.57,3871.2,1476584.0
1754603580,3871.2,3878.31,3871.2,3878.12,1430406.0
1754603640,3878.01,3879.02,3871.23,3871.24,1664130.0
1754603700,3871.23,3873.8,3870.0,3870.2,906504.0
1754603760,3870.21,3872.0,3867.0,3867.0,872558.0
1754603820,3867.0,3868.33,3863.38,3865.19,1558800.0
1754603880,3865.18,3867.28,3864.89,3864.89,1015936.0
1754603940,3864.89,3869.66,3864.89,3869.61,707130.0
1754604000,3869.61,3870.86,3868.42,3870.31,946772.0
1754604060,3870.29,3874.56,3869.01,3870.26,1272628.0
1754604120,3870.26,3876.97,3870.26,3875.87,1429398.0
1754604180,3875.43,3875.43,3870.0,3870.01,1251186.0
1754604240,3870.0,3873.15,3868.43,3873.15,882050.0
1754604300,3872.78,3876.35,3871.12,3875.66,569064.0
1754604360,3875.65,3875.65,3870.01,3870.43,1390814.0
1754604420,3870.43,3871.62,3866.33,3869.18,2022928.0
1754604480,3869.19,3876.0,3869.18,3876.0,603222.0
1754604540,3876.11,3876.4,3872.0,3875.39,1010560.0
1754604600,3875.39,3876.79,3872.52,3875.13,1287766.0
1754604660,3875.13,3881.48,3874.48,3880.89,2051238.0
1754604720,3880.85,3883.55,3877.67,3883.49,1891986.0
1754604780,3883.49,3883.79,3880.03,3883.16,1452206.0
1754604840,3883.16,3883.59,3881.0,3882.54,1045922.0
1754604900,3882.55,3883.4,3879.19,3880.59,1437602.0
1754604960,3880.59,3882.54,3879.01,3880.74,966154.0
1754605020,3880.64,3882.96,3878.62,3880.77,1761718.0
1754605080,3880.73,3883.17,3878.56,3883.0,1255400.0
1754605140,3882.85,3882.85,3877.27,3877.4,1604764.0
1754605200,3877.4,3879.75,3875.83,3878.04,602682.0
1754605260,3878.04,3884.0,3878.03,3884.0,1047470.0
1754605320,3883.99,3886.0,3881.0,3881.92,2604234.0
1754605380,3881.58,3887.18,3880.02,3886.65,2157308.0
1754605440,3886.63,3886.63,3883.68,3884.33,1008756.0
1754605500,3884.34,3886.85,3883.57,3886.51,747686.0
1754605560,3886.5,3886.5,3881.9,3882.69,922732.0
1754605620,3882.69,3883.36,3880.06,3881.01,1630128.0
1754605680,3881.01,3882.39,3880.12,3882.37,537380.0
1754605740,3882.09,3883.75,3881.1,3881.87,633930.0
1754605800,3881.65,3881.73,3878.0,3880.05,2067894.0
1754605860,3880.05,3883.98,3879.07,3881.02,1631172.0
1754605920,3881.02,3883.0,3878.03,3880.39,1585598.0
1754605980,3880.39,3881.11,3879.21,3879.51,612728.0
1754606040,3879.71,3884.0,3879.03,3884.0,581150.0
1754606100,3884.21,3885.9,3882.83,3885.7,2012230.0
1754606160,3885.7,3886.97,3883.3,3884.28,1304284.0
1754606220,3884.28,3885.65,3880.87,3881.09,478250.0
1754606280,3880.59,3880.59,3878.48,3880.58,752336.0
1754606340,3880.35,3881.2,3877.01,3877.01,1391544.0
1754606400,3877.01,3878.98,3876.22,3878.68,1029654.0
1754606460,3878.69,3880.99,3877.87,3880.99,963696.0
1754606520,3880.99,3881.0,3877.81,3878.88,1226704.0
1754606580,3878.86,3882.59,3878.49,3880.82,297902.0
1754606640,3880.82,3881.99,3879.39,3881.57,324260.0
1754606700,3882.0,3883.76,3881.61,3883.61,832690.0
1754606760,3882.77,3885.16,3882.19,3884.01,1503074.0
1754606820,3884.27,3908.0,3883.77,3905.11,28889360.0
1754606880,3905.24,3906.2,3901.37,3903.79,6356326.0
1754606940,3903.79,3903.79,3897.2,3903.74,4095422.0
1754607000,3903.74,3903.74,3897.2,3897.21,2890728.0
1754607060,3897.21,3899.99,3897.21,3899.69,1591364.0
1754607120,3899.69,3905.58,3899.69,3902.48,1367636.0
1754607180,3902.48,3920.79,3902.09,3920.04,12507118.0
1754607240,3919.45,3919.45,3914.0,3916.73,4423212.0
1754607300,3916.51,3925.38,3915.2,3924.01,7875100.0
1754607360,3923.89,3923.89,3918.8,3920.47,3094406.0
1754607420,3920.47,3923.4,3918.57,3918.57,3521228.0
1754607480,3918.67,3918.89,3916.03,3916.58,2116168.0
1754607540,3916.59,3916.59,3912.7,3914.78,2069526.0
1754607600,3915.13,3916.0,3906.0,3906.01,2863640.0
1754607660,3906.0,3906.01,3903.47,3903.71,3068026.0
1754607720,3903.71,3905.02,3901.82,3901.84,2003182.0
1754607780,3901.84,3905.89,3897.27,3904.84,2915058.0
1754607840,3904.8,3904.8,3899.93,3899.93,1470346.0
1754607900,3899.93,3902.37,3898.16,3902.1,1708862.0
1754607960,3902.11,3902.37,3898.44,3898.93,1850238.0
1754608020,3898.93,3902.14,3898.0,3898.0,2850268.0
1754608080,3897.79,3897.79,3893.6,3893.78,4261356.0
1754608140,3894.57,3896.23,3890.91,3895.7,4012660.0
1754608200,3895.7,3896.69,3893.0,3895.05,3325584.0
1754608260,3895.2,3896.71,3894.66,3895.2,672970.0
1754608320,3896.17,3897.89,3895.64,3897.89,1317810.0
1754608380,3897.89,3898.83,3892.66,3892.66,1245754.0
1754608440,3892.67,3894.06,3891.24,3893.01,1033422.0
1754608500,3893.01,3895.43,3892.84,3892.84,863224.0
1754608560,3892.82,3894.26,3889.66,3893.77,1377216.0
1754608620,3893.77,3895.26,3892.24,3893.61,937718.0
1754608680,3893.62,3895.23,3892.07,3892.58,626188.0
1754608740,3892.58,3897.6,3892.58,3897.2,1163408.0
1754608800,3897.2,3897.2,3893.36,3896.7,857404.0
1754608860,3896.55,3896.55,3894.01,3895.63,841868.0
1754608920,3895.64,3897.56,3894.66,3895.01,517432.0
1754608980,3895.02,3895.51,3894.28,3894.28,582070.0
1754609040,3894.29,3896.97,3893.37,3896.27,790180.0
1754609100,3896.89,3896.91,3894.13,3894.13,288462.0
1754609160,3894.01,3894.2,3893.13,3893.66,331498.0
1754609220,3893.66,3894.36,3893.0,3893.0,410894.0
1754609280,3893.01,3893.65,3893.0,3893.59,283594.0
1754609340,3893.59,3893.59,3890.89,3891.13,640910.0
1754609400,3891.01,3891.4,3888.92,3891.09,990296.0
1754609460,3891.16,3893.34,3889.76,3889.76,721634.0
1754609520,3889.77,3893.01,3887.75,3893.0,1481156.0
1754609580,3892.84,3894.0,3891.57,3894.0,1235762.0
1754609640,3893.99,3899.82,3893.05,3899.82,2070280.0
1754609700,3899.52,3899.52,3895.64,3895.64,969134.0
1754609760,3895.65,3897.82,3895.0,3895.0,613006.0
1754609820,3894.82,3896.0,3893.03,3894.72,537066.0
1754609880,3894.72,3895.95,3893.14,3894.18,454792.0
1754609940,3894.17,3895.32,3893.32,3893.86,328574.0
1754610000,3893.86,3895.34,3892.58,3894.89,417820.0
1754610060,3894.89,3895.4,3893.8,3894.09,360024.0
1754610120,3894.09,3895.75,3893.16,3895.75,414624.0
1754610180,3895.75,3898.37,3895.23,3895.38,690276.0
1754610240,3895.38,3898.73,3895.0,3898.72,604022.0
1754610300,3898.72,3904.4,3898.46,3904.4,1833418.0
1754610360,3904.65,3908.28,3903.55,3906.33,3538006.0
1754610420,3906.2,3908.66,3905.74,3908.66,886848.0
1754610480,3908.54,3908.63,3906.98,3908.3,816928.0
1754610540,3908.29,3909.93,3907.66,3909.45,1807974.0
1754610600,3909.92,3910.0,3906.37,3909.56,1190404.0
1754610660,3909.56,3911.8,3908.56,3911.34,1345462.0
1754610720,3910.58,3913.16,3909.81,3910.84,1735082.0
1754610780,3910.84,3912.04,3909.0,3910.31,831854.0
1754610840,3910.32,3911.77,3909.07,3911.36,531962.0
1754610900,3911.36,3911.78,3909.01,3910.25,867276.0
1754610960,3910.25,3910.45,3909.91,3909.97,378948.0
1754611020,3909.97,3916.24,3909.97,3915.29,1553268.0
1754611080,3915.28,3915.28,3910.74,3910.75,759584.0
1754611140,3910.75,3910.75,3907.93,3908.4,1362782.0
1754611200,3908.41,3911.02,3897.47,3898.06,6596786.0
1754611260,3897.73,3900.8,3897.7,3897.7,1920670.0
1754611320,3897.81,3900.4,3897.81,3898.87,887134.0
1754611380,3898.37,3900.6,3897.0,3900.53,1106714.0
1754611440,3900.52,3900.99,3892.27,3893.85,2244702.0
1754611500,3893.85,3894.83,3886.53,3893.88,4931000.0
1754611560,3893.87,3898.2,3893.46,3897.01,1255686.0
1754611620,3896.91,3902.17,3895.91,3901.67,1185958.0
1754611680,3902.0,3902.86,3898.5,3899.76,975594.0
1754611740,3899.43,3899.43,3895.4,3897.54,1617796.0
1754611800,3897.53,3900.8,3897.53,3898.99,797950.0
1754611860,3898.72,3904.4,3897.71,3904.4,877446.0
1754611920,3904.39,3906.18,3902.01,3905.0,1805338.0
1754611980,3905.0,3910.03,3904.99,3908.8,2088304.0
1754612040,3908.87,3909.45,3904.43,3905.17,883138.0
1754612100,3905.17,3905.17,3897.67,3902.57,1823368.0
1754612160,3902.56,3903.9,3897.0,3897.09,870656.0
1754612220,3897.24,3901.25,3897.21,3899.1,738480.0
1754612280,3899.1,3899.1,3890.96,3892.51,3387438.0
1754612340,3892.6,3892.6,3881.0,3882.0,5941984.0
1754612400,3882.01,3887.94,3881.0,3885.47,3153290.0
1754612460,3885.14,3891.02,3884.71,3891.02,2294948.0
1754612520,3891.01,3893.59,3885.72,3889.18,1588110.0
1754612580,3889.18,3903.33,3888.06,3893.46,2730952.0
1754612640,3893.02,3893.02,3887.55,3892.87,1670460.0
1754612700,3892.77,3903.1,3892.77,3897.84,1636300.0
1754612760,3897.84,3905.84,3895.95,3905.83,1660436.0
1754612820,3904.93,3905.12,3888.41,3895.06,2056484.0
1754612880,3896.0,3898.57,3893.6,3894.47,1016152.0
1754612940,3894.46,3897.64,3894.46,3897.48,1283980.0
1754613000,3897.47,3897.48,3892.02,3895.5,796040.0
1754613060,3896.0,3897.2,3892.06,3892.3,1157606.0
1754613120,3892.3,3894.52,3890.01,3892.59,606806.0
1754613180,3892.59,3898.0,3892.01,3897.6,582882.0
1754613240,3897.71,3897.71,3891.99,3892.74,719484.0
1754613300,3892.74,3895.6,3891.99,3894.15,517286.0
1754613360,3893.88,3906.0,3891.0,3906.0,4232050.0
1754613420,3905.99,3922.0,3904.69,3920.08,8704870.0
1754613480,3919.78,3934.0,3919.78,3930.92,11684420.0
1754613540,3930.83,3935.45,3927.6,3928.11,7486044.0
1754613600,3927.76,3929.52,3919.07,3929.43,4995716.0
1754613660,3929.43,3933.03,3924.92,3929.59,4786406.0
1754613720,3929.41,3929.59,3923.51,3923.51,2482972.0
1754613780,3923.61,3924.62,3914.0,3918.17,4571188.0
1754613840,3918.59,3920.13,3917.47,3920.08,2265978.0
1754613900,3920.59,3928.01,3917.0,3925.28,2857136.0
1754613960,3925.28,3926.25,3917.01,3917.01,3779284.0
1754614020,3917.02,3917.86,3900.96,3910.24,12599628.0
1754614080,3910.16,3911.6,3901.46,3902.11,9936746.0
1754614140,3902.28,3906.43,3899.69,3900.87,6511010.0
1754614200,3900.87,3903.67,3900.87,3901.22,3080186.0
1754614260,3901.22,3902.0,3899.01,3899.29,2407576.0
1754614320,3899.74,3901.48,3897.2,3899.62,2666290.0
1754614380,3899.98,3903.67,3898.95,3903.67,916926.0
1754614440,3903.67,3906.2,3899.99,3901.26,2257354.0
1754614500,3901.26,3901.69,3899.5,3899.53,1243276.0
1754614560,3899.54,3899.86,3896.7,3899.55,2046294.0
1754614620,3899.84,3899.99,3897.2,3898.36,702464.0
1754614680,3898.36,3901.35,3898.36,3901.35,617622.0
1754614740,3901.35,3903.7,3897.84,3898.38,1789188.0
1754614800,3898.38,3901.47,3896.93,3898.04,1365184.0
1754614860,3898.04,3898.04,3891.48,3893.19,3596634.0
1754614920,3893.79,3903.67,3891.62,3903.22,1855204.0
1754614980,3903.22,3906.55,3894.01,3894.01,1491224.0
1754615040,3894.0,3895.0,3890.0,3890.0,2121254.0
1754615100,3890.08,3893.31,3888.0,3890.67,2562644.0
1754615160,3890.93,3895.87,3888.89,3892.62,1599006.0
1754615220,3892.62,3904.0,3891.15,3898.1,2707688.0
1754615280,3898.11,3904.86,3896.01,3904.78,1508456.0
1754615340,3904.51,3904.55,3890.38,3894.26,2246312.0
1754615400,3894.83,3904.19,3894.01,3902.0,1383632.0
1754615460,3902.01,3905.25,3898.0,3905.19,2832604.0
1754615520,3904.57,3906.78,3898.3,3903.3,2020582.0
1754615580,3903.17,3916.0,3902.27,3913.18,3814746.0
1754615640,3912.98,3913.48,3910.0,3911.99,1608244.0
1754615700,3911.99,3912.05,3895.4,3899.64,2159364.0
1754615760,3900.08,3909.48,3899.74,3904.99,1732822.0
1754615820,3904.99,3905.32,3897.3,3900.81,4168684.0
1754615880,3901.16,3905.01,3888.0,3893.28,5761242.0
1754615940,3893.23,3898.43,3889.23,3889.23,4862880.0
1754616000,3889.14,3897.33,3886.98,3892.66,4722832.0
1754616060,3892.84,3897.76,3888.97,3897.76,2195544.0
1754616120,3896.99,3904.29,3893.6,3898.46,1734230.0
1754616180,3898.42,3900.0,3896.78,3897.63,1245034.0
1754616240,3897.47,3898.18,3894.65,3895.98,737742.0
1754616300,3895.76,3897.56,3894.5,3896.16,403620.0
1754616360,3896.39,3897.35,3894.45,3895.5,715890.0
1754616420,3895.75,3899.24,3894.55,3896.27,491350.0
1754616480,3896.87,3898.37,3895.54,3897.42,483386.0
1754616540,3897.41,3898.29,3895.04,3896.16,437458.0
1754616600,3896.1,3897.0,3893.6,3896.49,414976.0
1754616660,3896.49,3897.85,3893.68,3894.19,876816.0
1754616720,3894.23,3894.54,3890.58,3892.14,1520880.0
1754616780,3892.13,3893.3,3889.17,3893.29,856540.0
1754616840,3893.3,3894.78,3890.87,3890.88,688552.0
1754616900,3890.62,3892.05,3883.85,3886.94,3598464.0
1754616960,3886.66,3888.2,3885.3,3885.33,1119308.0
1754617020,3885.01,3886.79,3884.01,3886.7,1216424.0
1754617080,3886.69,3888.1,3886.65,3886.65,907890.0
1754617140,3886.66,3887.28,3884.6,3884.98,730024.0
1754617200,3884.98,3886.81,3884.43,3885.07,419386.0
1754617260,3885.07,3888.0,3884.4,3888.0,706882.0
1754617320,3888.0,3889.35,3885.44,3889.35,1130646.0
1754617380,3889.35,3890.35,3888.24,3888.24,560744.0
1754617440,3888.24,3889.21,3886.41,3886.69,382728.0
1754617500,3886.69,3887.16,3884.62,3885.39,473528.0
1754617560,3885.61,3887.49,3884.61,3887.34,487758.0
1754617620,3887.78,3889.7,3886.51,3889.7,613276.0
1754617680,3889.32,3890.9,3887.64,3888.22,610182.0
1754617740,3888.22,3888.81,3884.19,3884.32,618718.0
1754617800,3884.32,3888.89,3883.1,3888.5,935804.0
1754617860,3888.49,3890.0,3886.9,3887.7,430786.0
1754617920,3887.7,3890.39,3887.01,3890.08,507170.0
1754617980,3889.76,3890.03,3887.42,3888.9,307404.0
1754618040,3888.89,3889.62,3888.01,3888.02,456974.0
1754618100,3888.03,3888.03,3884.85,3884.9,682684.0
1754618160,3884.61,3886.2,3884.04,3886.2,572988.0
1754618220,3886.2,3887.3,3884.44,3884.45,619996.0
1754618280,3884.44,3884.6,3873.21,3883.0,5136888.0
1754618340,3883.0,3886.29,3882.68,3885.47,716042.0
1754618400,3885.47,3886.56,3884.55,3886.55,589166.0
1754618460,3886.41,3887.21,3883.62,3883.63,751140.0
1754618520,3883.62,3885.3,3881.62,3881.62,477730.0
1754618580,3881.62,3884.99,3880.01,3882.47,1949238.0
1754618640,3882.09,3883.2,3880.47,3882.8,866218.0
1754618700,3882.54,3882.9,3877.85,3881.0,1271974.0
1754618760,3881.0,3883.35,3880.13,3882.92,1028150.0
1754618820,3883.03,3883.36,3880.59,3880.6,572824.0
1754618880,3880.6,3886.4,3880.6,3883.48,1676036.0
1754618940,3883.18,3885.96,3881.59,3885.88,899298.0
1754619000,3885.88,3888.2,3884.61,3887.2,1309160.0
1754619060,3887.2,3891.3,3886.7,3887.44,999500.0
1754619120,3887.44,3888.42,3886.56,3888.39,356490.0
1754619180,3888.4,3891.44,3887.85,3890.52,626506.0
1754619240,3890.53,3891.98,3890.33,3891.98,726762.0
1754619300,3892.0,3892.57,3890.8,3891.39,1544448.0
1754619360,3891.38,3891.68,3888.99,3889.0,1234594.0
1754619420,3888.71,3891.75,3887.24,3888.18,893366.0
1754619480,3888.18,3888.62,3886.19,3886.62,1113930.0
1754619540,3886.62,3886.63,3885.0,3885.01,1385850.0
1754619600,3885.0,3886.39,3884.0,3885.48,1140222.0
1754619660,3885.48,3887.91,3884.97,3887.76,434076.0
1754619720,3887.77,3887.98,3884.6,3886.53,326600.0
1754619780,3886.53,3888.2,3885.5,3888.19,320252.0
1754619840,3887.9,3888.03,3886.57,3886.98,214244.0
1754619900,3887.14,3889.32,3887.14,3888.79,364592.0
1754619960,3888.79,3889.62,3887.57,3887.77,208634.0
1754620020,3887.77,3888.26,3886.0,3887.0,211430.0
1754620080,3886.99,3887.0,3885.01,3885.02,344246.0
1754620140,3885.01,3887.12,3885.01,3886.78,170290.0
1754620200,3886.78,3887.68,3886.4,3886.99,393604.0
1754620260,3887.44,3889.6,3886.84,3889.52,810596.0
1754620320,3889.51,3890.0,3888.36,3888.88,542488.0
1754620380,3888.88,3888.88,3886.71,3887.34,414490.0
1754620440,3887.34,3889.14,3886.52,3888.98,408694.0
1754620500,3888.98,3891.42,3887.82,3891.42,539736.0
1754620560,3891.42,3893.89,3890.46,3890.46,1937398.0
1754620620,3890.46,3890.46,3888.71,3889.66,387236.0
1754620680,3889.47,3890.0,3888.81,3888.97,153944.0
1754620740,3888.97,3890.44,3887.59,3888.26,299612.0
1754620800,3888.27,3888.54,3883.01,3883.41,1101790.0
1754620860,3883.41,3887.0,3883.0,3887.0,899006.0
1754620920,3887.0,3887.61,3886.34,3887.6,760488.0
1754620980,3887.59,3891.68,3887.59,3891.29,1265530.0
1754621040,3891.29,3891.73,3890.7,3890.76,756400.0
1754621100,3890.77,3895.0,3890.76,3894.99,929900.0
1754621160,3895.4,3900.3,3893.96,3900.01,3217664.0
1754621220,3900.01,3901.14,3896.68,3896.68,2210558.0
1754621280,3896.68,3901.86,3896.68,3900.36,3228098.0
1754621340,3900.36,3904.15,3900.36,3904.01,1853726.0
1754621400,3904.0,3904.01,3902.69,3903.62,1174970.0
1754621460,3903.61,3903.62,3900.58,3900.94,777946.0
1754621520,3901.22,3902.39,3901.18,3902.03,625440.0
1754621580,3902.03,3902.04,3898.53,3900.08,1207532.0
1754621640,3900.08,3900.27,3897.21,3898.27,640112.0
1754621700,3898.27,3898.41,3895.4,3896.04,738786.0
1754621760,3896.6,3898.91,3894.0,3894.43,459990.0
1754621820,3894.28,3894.96,3892.9,3893.99,1739786.0
1754621880,3893.85,3893.85,3891.2,3891.54,803100.0
1754621940,3891.54,3892.0,3891.33,3892.0,335254.0
1754622000,3891.99,3895.38,3891.75,3894.32,1849468.0
1754622060,3894.32,3894.32,3890.58,3893.47,437674.0
1754622120,3893.47,3898.0,3893.18,3897.99,795432.0
1754622180,3897.48,3901.63,3897.47,3900.57,2485480.0
1754622240,3900.8,3901.56,3898.6,3900.47,1931506.0
1754622300,3900.47,3900.64,3898.24,3898.6,479232.0
1754622360,3898.6,3901.11,3898.6,3901.11,436680.0
1754622420,3901.11,3903.0,3899.7,3901.11,733040.0
1754622480,3901.1,3902.88,3899.38,3899.78,779828.0
1754622540,3899.78,3901.4,3899.03,3899.04,648854.0
1754622600,3899.03,3901.79,3898.73,3901.36,553144.0
1754622660,3901.37,3902.0,3900.01,3901.01,1437520.0
1754622720,3901.17,3902.0,3900.85,3902.0,848566.0
1754622780,3901.99,3902.0,3901.35,3901.99,821154.0
1754622840,3901.99,3902.0,3901.23,3901.24,1003152.0
1754622900,3901.23,3905.52,3900.29,3905.52,696138.0
1754622960,3905.52,3905.6,3901.67,3903.11,736714.0
1754623020,3903.11,3904.79,3902.01,3904.4,877324.0
1754623080,3904.4,3906.33,3904.0,3905.88,1601002.0
1754623140,3905.88,3907.44,3905.1,3906.0,1102554.0
1754623200,3906.0,3908.33,3904.81,3908.33,1672510.0
1754623260,3908.32,3927.17,3908.32,3918.73,11617934.0
1754623320,3918.72,3949.25,3917.86,3940.49,19924854.0
1754623380,3941.07,3961.54,3940.6,3945.56,26744524.0
1754623440,3944.99,3953.0,3943.44,3952.8,5733574.0
1754623500,3952.89,3968.38,3952.89,3961.43,19588478.0
1754623560,3961.43,3963.02,3957.3,3957.94,5954956.0
1754623620,3957.28,3957.28,3945.6,3946.7,6476798.0
1754623680,3946.76,3950.94,3946.33,3946.34,3529620.0
1754623740,3946.34,3950.81,3945.05,3950.81,3416396.0
1754623800,3950.8,3951.99,3946.0,3946.65,4993626.0
1754623860,3946.66,3950.71,3945.27,3945.46,2521424.0
1754623920,3945.28,3945.44,3941.26,3942.25,2385782.0
1754623980,3942.34,3944.42,3938.26,3939.03,6475576.0
1754624040,3939.03,3939.7,3937.98,3938.99,2813066.0
1754624100,3939.29,3939.29,3933.8,3935.86,3296864.0
1754624160,3935.9,3945.26,3935.4,3943.86,4146082.0
1754624220,3943.85,3943.85,3937.43,3938.38,3690564.0
1754624280,3938.37,3940.0,3937.1,3937.45,1460998.0
1754624340,3937.8,3938.0,3936.14,3936.14,1249148.0
1754624400,3936.14,3936.14,3930.07,3931.84,2924140.0
1754624460,3932.0,3935.39,3930.1,3930.34,1558566.0
1754624520,3930.12,3931.73,3929.0,3929.01,2165652.0
1754624580,3929.32,3929.99,3927.33,3927.34,1487064.0
1754624640,3927.02,3930.3,3927.02,3928.63,1056184.0
1754624700,3928.63,3928.84,3924.9,3925.33,1685626.0
1754624760,3925.0,3927.03,3924.54,3925.6,988620.0
1754624820,3925.6,3926.38,3923.55,3923.55,1044584.0
1754624880,3923.51,3926.89,3922.83,3926.89,1486418.0
1754624940,3926.9,3928.06,3926.37,3927.53,1559094.0
1754625000,3927.53,3927.53,3924.0,3924.01,696686.0
1754625060,3924.01,3926.12,3924.0,3925.06,1314582.0
1754625120,3925.05,3926.08,3924.77,3926.08,1082834.0
1754625180,3926.08,3928.18,3924.77,3927.0,2565754.0
1754625240,3927.01,3932.81,3927.0,3932.1,3946136.0
1754625300,3932.11,3933.7,3931.05,3933.7,1910714.0
1754625360,3933.7,3934.75,3932.24,3934.12,1928576.0
1754625420,3934.12,3935.0,3933.0,3933.79,912330.0
1754625480,3933.78,3937.55,3932.0,3936.71,2570944.0
1754625540,3936.72,3938.8,3935.0,3938.06,3309882.0
1754625600,3938.05,3938.39,3933.73,3935.41,2756550.0
1754625660,3935.41,3936.0,3930.15,3930.15,1853450.0
1754625720,3930.15,3932.28,3924.52,3927.8,5302824.0
1754625780,3927.57,3927.57,3921.48,3921.6,1705622.0
1754625840,3921.49,3931.02,3920.21,3925.76,5129322.0
1754625900,3925.75,3926.87,3922.4,3922.41,968272.0
1754625960,3922.4,3922.6,3920.6,3920.88,920906.0
1754626020,3920.88,3923.24,3920.6,3922.93,821708.0
1754626080,3922.92,3923.67,3921.04,3921.31,507560.0
1754626140,3921.31,3921.32,3918.96,3920.04,1835178.0
1754626200,3920.04,3920.49,3919.42,3920.28,1283020.0
1754626260,3920.29,3922.71,3918.92,3922.45,1118704.0
1754626320,3923.17,3927.3,3922.21,3927.29,1581636.0
1754626380,3927.3,3927.49,3921.82,3921.82,759702.0
1754626440,3921.8,3922.54,3921.0,3921.55,528272.0
1754626500,3921.55,3921.55,3920.1,3921.25,569198.0
1754626560,3921.24,3923.06,3920.47,3921.24,832942.0
1754626620,3921.23,3921.24,3919.43,3919.53,609122.0
1754626680,3919.53,3920.92,3919.51,3920.61,651008.0
1754626740,3920.61,3921.07,3919.75,3920.44,278962.0
1754626800,3920.41,3920.41,3916.44,3916.44,1491116.0
1754626860,3916.44,3917.55,3914.29,3914.5,2138776.0
1754626920,3914.5,3918.39,3914.5,3918.39,948596.0
1754626980,3918.39,3919.24,3916.85,3916.86,980018.0
1754627040,3916.72,3917.31,3916.72,3917.3,318962.0
1754627100,3917.31,3917.31,3916.54,3917.15,444714.0
1754627160,3916.61,3921.55,3915.23,3921.55,4868716.0
1754627220,3921.55,3921.95,3919.6,3921.49,961704.0
1754627280,3921.49,3924.0,3921.49,3923.92,597568.0
1754627340,3923.92,3924.81,3922.61,3924.68,1089090.0
1754627400,3924.68,3926.65,3923.0,3926.65,955896.0
1754627460,3926.89,3931.97,3926.89,3931.97,2769790.0
1754627520,3931.97,3931.97,3928.83,3930.28,2141682.0
1754627580,3930.28,3933.64,3930.21,3932.09,1323446.0
1754627640,3932.09,3932.09,3927.99,3928.21,865166.0
1754627700,3928.13,3930.64,3928.12,3929.19,675726.0
1754627760,3929.18,3932.63,3929.17,3932.0,856220.0
1754627820,3932.0,3932.38,3930.81,3931.74,494476.0
1754627880,3931.73,3932.63,3930.75,3932.19,615346.0
1754627940,3932.19,3932.19,3929.0,3929.0,507712.0
1754628000,3929.17,3930.0,3928.96,3929.02,494522.0
1754628060,3929.02,3929.6,3927.18,3928.38,896020.0
1754628120,3928.38,3929.65,3925.82,3925.82,614224.0
1754628180,3925.66,3926.01,3923.24,3925.07,1005370.0
1754628240,3925.06,3925.74,3923.85,3924.15,347950.0
1754628300,3924.15,3924.33,3923.0,3923.19,654408.0
1754628360,3923.2,3926.56,3923.19,3925.44,721366.0
1754628420,3925.01,3925.47,3923.2,3923.61,242006.0
1754628480,3923.61,3923.61,3921.61,3921.61,354066.0
1754628540,3921.61,3922.56,3921.12,3922.56,354604.0
1754628600,3922.56,3925.2,3922.09,3925.2,658180.0
1754628660,3925.38,3925.38,3921.61,3921.62,504194.0
1754628720,3921.61,3922.12,3920.82,3922.09,451218.0
1754628780,3922.09,3923.77,3921.52,3922.08,405254.0
1754628840,3922.08,3922.68,3921.63,3921.79,302856.0
1754628900,3921.78,3922.18,3920.47,3921.52,421208.0
1754628960,3921.51,3921.52,3919.29,3919.57,999908.0
1754629020,3919.18,3919.46,3918.11,3918.11,440942.0
1754629080,3918.11,3919.26,3917.34,3919.26,880504.0
1754629140,3919.26,3919.44,3918.93,3919.33,332392.0
1754629200,3919.32,3919.56,3917.3,3917.3,804592.0
1754629260,3917.31,3917.57,3916.16,3916.98,723032.0
1754629320,3916.97,3916.98,3915.16,3915.16,556558.0
1754629380,3915.16,3916.88,3914.01,3914.01,687660.0
1754629440,3914.01,3915.41,3911.82,3911.83,1422670.0
1754629500,3911.83,3913.91,3911.81,3911.82,1540996.0
1754629560,3911.81,3913.0,3910.72,3910.98,1395534.0
1754629620,3911.0,3911.0,3906.1,3906.74,3783224.0
1754629680,3906.73,3908.0,3906.4,3906.4,1048464.0
1754629740,3906.41,3907.13,3905.51,3906.85,1160760.0
1754629800,3906.85,3911.36,3906.85,3910.07,1702180.0
1754629860,3910.08,3911.8,3909.51,3910.08,1130668.0
1754629920,3910.46,3910.58,3908.53,3908.54,457306.0
1754629980,3908.53,3910.0,3908.4,3909.59,518306.0
1754630040,3909.59,3909.9,3908.19,3909.4,664722.0
1754630100,3909.4,3910.8,3909.4,3909.8,571668.0
1754630160,3909.8,3911.73,3909.8,3910.84,596360.0
1754630220,3910.83,3910.84,3906.5,3906.5,822248.0
1754630280,3906.51,3907.69,3904.08,3907.69,1144942.0
1754630340,3907.79,3908.0,3904.6,3905.27,903372.0
1754630400,3905.27,3907.0,3904.77,3906.99,466558.0
1754630460,3907.0,3907.0,3904.4,3904.46,434656.0
1754630520,3904.46,3906.18,3902.79,3906.18,1137728.0
1754630580,3906.18,3906.53,3902.53,3902.54,861078.0
1754630640,3902.54,3902.54,3897.89,3898.22,5472802.0
1754630700,3898.23,3899.3,3893.22,3895.2,3459420.0
1754630760,3895.2,3899.55,3895.19,3898.87,1127142.0
1754630820,3898.86,3900.24,3898.3,3898.69,1310444.0
1754630880,3898.69,3899.35,3898.3,3898.79,644398.0
1754630940,3898.78,3898.99,3898.0,3898.8,675040.0
1754631000,3898.81,3899.5,3897.67,3899.31,851344.0
1754631060,3899.31,3901.89,3897.43,3897.44,1265656.0
1754631120,3897.44,3900.0,3897.44,3898.37,1257080.0
1754631180,3898.37,3899.37,3895.43,3898.92,1429626.0
1754631240,3898.91,3899.98,3898.15,3899.22,812654.0
1754631300,3899.22,3900.49,3898.25,3898.94,840180.0
1754631360,3898.95,3899.9,3898.25,3899.49,453574.0
1754631420,3899.49,3900.49,3898.99,3900.49,413520.0
1754631480,3900.49,3903.68,3900.45,3903.68,779848.0
1754631540,3903.99,3904.0,3900.8,3900.81,776126.0
1754631600,3901.01,3903.92,3901.01,3903.92,367294.0
1754631660,3903.92,3903.92,3901.95,3903.92,644730.0
1754631720,3903.55,3903.81,3902.76,3902.77,329812.0
1754631780,3902.76,3904.0,3901.96,3903.99,674900.0
1754631840,3904.26,3904.4,3903.59,3903.67,414264.0
1754631900,3903.68,3904.0,3903.3,3903.42,319096.0
1754631960,3903.42,3903.42,3900.06,3900.06,259366.0
1754632020,3900.04,3900.22,3898.8,3898.8,412348.0
1754632080,3898.8,3900.48,3897.64,3899.76,527062.0
1754632140,3899.75,3901.94,3899.23,3901.65,286020.0
1754632200,3901.65,3902.83,3901.64,3902.57,266628.0
1754632260,3902.57,3902.99,3901.47,3901.47,276594.0
1754632320,3901.48,3902.0,3900.0,3901.99,219476.0
1754632380,3901.99,3903.7,3901.99,3903.7,564966.0
1754632440,3903.7,3904.0,3901.21,3901.21,590672.0
1754632500,3901.21,3902.81,3901.11,3902.81,346888.0
1754632560,3902.81,3903.0,3900.0,3900.01,353206.0
1754632620,3900.01,3900.88,3900.0,3900.0,933772.0
1754632680,3900.01,3900.62,3899.48,3899.49,463430.0
1754632740,3899.48,3900.91,3899.23,3900.24,347014.0
1754632800,3900.24,3901.4,3899.52,3900.73,652376.0
1754632860,3901.13,3901.59,3899.28,3900.55,396152.0
1754632920,3900.69,3902.16,3899.39,3902.16,480062.0
1754632980,3902.15,3903.39,3902.15,3903.04,521730.0
1754633040,3903.04,3903.04,3901.1,3902.54,611936.0
1754633100,3902.54,3904.96,3902.21,3902.21,784112.0
1754633160,3902.21,3904.17,3901.49,3903.68,714924.0
1754633220,3903.68,3904.4,3900.66,3900.78,593326.0
1754633280,3900.78,3900.78,3897.67,3897.79,773296.0
1754633340,3897.81,3898.86,3894.43,3894.91,1429992.0
1754633400,3895.07,3897.79,3893.68,3897.79,1670088.0
1754633460,3897.86,3900.8,3897.86,3900.68,944736.0
1754633520,3900.8,3903.99,3900.55,3901.26,816336.0
1754633580,3901.26,3903.55,3900.43,3903.42,860350.0
1754633640,3903.42,3914.99,3902.55,3914.99,3138548.0
1754633700,3915.0,3915.0,3908.92,3909.34,3476470.0
1754633760,3909.33,3912.0,3908.87,3910.14,727832.0
1754633820,3910.02,3911.0,3908.6,3910.53,777864.0
1754633880,3910.51,3910.99,3908.07,3908.07,734166.0
1754633940,3908.07,3908.27,3904.8,3905.2,741994.0
1754634000,3905.32,3907.4,3904.55,3906.75,486338.0
1754634060,3906.52,3906.52,3904.0,3904.19,567164.0
1754634120,3904.39,3905.66,3904.39,3905.0,559204.0
1754634180,3905.0,3907.74,3904.81,3907.74,326382.0
1754634240,3907.74,3908.99,3907.18,3908.99,757312.0
1754634300,3909.23,3913.24,3909.23,3913.01,1211816.0
1754634360,3913.02,3916.01,3912.14,3915.92,1209530.0
1754634420,3916.14,3917.68,3913.42,3914.14,1395960.0
1754634480,3914.14,3914.22,3912.51,3913.24,1052510.0
1754634540,3913.23,3915.15,3912.83,3915.15,631604.0
1754634600,3915.15,3918.35,3915.15,3917.87,1424974.0
1754634660,3917.86,3918.8,3916.19,3917.5,710350.0
1754634720,3917.5,3917.5,3914.36,3915.24,844006.0
1754634780,3914.91,3915.51,3908.88,3910.65,1464264.0
1754634840,3910.65,3912.52,3910.65,3911.14,541760.0
1754634900,3911.15,3911.26,3909.25,3910.43,336562.0
1754634960,3910.43,3914.57,3910.43,3914.4,674550.0
1754635020,3914.41,3917.0,3913.22,3914.0,4042202.0
1754635080,3914.01,3914.01,3911.0,3911.99,644686.0
1754635140,3912.0,3912.43,3908.62,3908.64,764696.0
1754635200,3908.67,3909.84,3908.2,3909.56,405958.0
1754635260,3909.56,3911.5,3908.93,3911.49,359502.0
1754635320,3911.53,3911.53,3910.0,3910.19,269558.0
1754635380,3910.2,3912.85,3910.19,3912.85,461772.0
1754635440,3912.94,3913.0,3911.68,3912.24,529370.0
1754635500,3912.24,3912.98,3911.07,3911.8,375994.0
1754635560,3911.8,3911.8,3907.74,3907.74,528636.0
1754635620,3907.81,3908.4,3906.74,3906.75,314860.0
1754635680,3906.74,3908.01,3906.33,3907.96,421804.0
1754635740,3907.97,3907.97,3906.52,3907.97,186872.0
1754635800,3907.97,3909.16,3907.96,3908.3,405350.0
1754635860,3908.3,3908.3,3905.52,3907.33,314894.0
1754635920,3906.96,3907.28,3905.06,3905.07,384900.0
1754635980,3905.07,3908.79,3905.06,3908.79,369972.0
1754636040,3908.79,3912.0,3908.79,3911.76,350926.0
1754636100,3911.76,3912.0,3911.09,3911.75,441760.0
1754636160,3911.75,3912.2,3910.7,3911.14,219944.0
1754636220,3911.14,3911.55,3909.09,3911.3,456274.0
1754636280,3911.29,3914.83,3911.29,3914.82,1124288.0
1754636340,3914.82,3914.82,3913.17,3913.21,467022.0
1754636400,3913.21,3914.75,3912.11,3913.65,2307822.0
1754636460,3913.65,3914.57,3910.41,3912.56,845490.0
1754636520,3912.57,3912.57,3908.93,3908.94,385650.0
1754636580,3908.93,3908.94,3906.23,3906.54,594418.0
1754636640,3906.54,3907.0,3906.2,3906.32,323300.0
1754636700,3906.33,3906.34,3905.05,3905.8,657724.0
1754636760,3905.79,3910.0,3905.79,3908.65,759116.0
1754636820,3908.64,3909.35,3905.0,3905.2,723038.0
1754636880,3905.2,3905.2,3901.42,3902.12,1205810.0
1754636940,3902.12,3902.41,3899.0,3900.69,1737228.0
1754637000,3900.44,3903.38,3899.42,3902.6,1062690.0
1754637060,3903.2,3904.66,3902.4,3902.73,668526.0
1754637120,3902.74,3904.7,3901.78,3902.88,618974.0
1754637180,3902.81,3905.0,3901.07,3904.46,820030.0
1754637240,3904.46,3906.75,3903.88,3906.75,718118.0
1754637300,3906.75,3913.81,3906.75,3913.81,1148986.0
1754637360,3913.8,3916.58,3913.71,3916.58,2289564.0
1754637420,3916.58,3916.59,3915.17,3916.42,1226042.0
1754637480,3916.21,3926.0,3915.01,3925.03,5854962.0
1754637540,3924.94,3925.0,3919.46,3919.7,1796606.0
1754637600,3919.7,3919.7,3914.76,3918.8,1472098.0
1754637660,3918.79,3919.54,3916.41,3916.78,518770.0
1754637720,3916.42,3919.2,3915.3,3916.38,1220832.0
1754637780,3916.39,3916.84,3914.23,3914.87,565252.0
1754637840,3914.99,3915.69,3913.31,3915.28,902826.0
1754637900,3915.28,3917.0,3914.97,3915.99,611496.0
1754637960,3916.0,3916.0,3913.5,3914.42,369314.0
1754638020,3914.41,3915.27,3914.0,3914.28,339950.0
1754638080,3914.25,3918.0,3914.01,3917.99,457076.0
1754638140,3918.39,3921.99,3918.39,3920.04,1147508.0
1754638200,3920.03,3920.29,3918.6,3918.69,727472.0
1754638260,3918.69,3919.61,3916.41,3916.42,446014.0
1754638320,3916.41,3920.8,3916.41,3918.06,1052238.0
1754638380,3918.06,3919.59,3916.86,3918.15,671136.0
1754638440,3917.76,3917.99,3915.57,3915.68,778842.0
1754638500,3915.62,3915.62,3913.7,3914.53,1609266.0
1754638560,3914.53,3917.61,3913.99,3917.11,925992.0
1754638620,3917.37,3919.58,3917.12,3917.52,1034850.0
1754638680,3917.51,3918.73,3917.51,3917.73,627072.0
1754638740,3917.73,3918.73,3917.16,3918.24,428632.0
1754638800,3918.25,3918.68,3917.03,3917.3,559526.0
1754638860,3917.3,3917.58,3916.48,3917.58,279714.0
1754638920,3917.58,3917.58,3914.0,3914.52,657168.0
1754638980,3914.51,3914.52,3913.11,3914.0,690596.0
1754639040,3914.0,3915.33,3913.42,3913.42,710128.0
1754639100,3913.43,3915.99,3912.2,3915.89,1063574.0
1754639160,3915.89,3918.73,3915.87,3917.22,743412.0
1754639220,3917.23,3917.23,3914.0,3915.06,505926.0
1754639280,3915.06,3917.14,3914.26,3916.61,465502.0
1754639340,3916.87,3918.39,3914.07,3918.39,454352.0
1754639400,3918.38,3918.39,3915.0,3915.01,513134.0
1754639460,3915.01,3916.54,3914.63,3915.51,385642.0
1754639520,3915.5,3915.74,3915.06,3915.14,405890.0
1754639580,3915.14,3916.93,3913.99,3915.73,874678.0
1754639640,3915.74,3920.3,3915.73,3917.49,1327930.0
1754639700,3917.07,3917.07,3913.6,3915.07,926436.0
1754639760,3915.07,3917.13,3913.4,3916.53,606588.0
1754639820,3916.53,3917.4,3914.76,3914.76,1174334.0
1754639880,3914.76,3914.77,3913.0,3914.44,759110.0
1754639940,3914.45,3914.88,3914.0,3914.88,474860.0
1754640000,3914.88,3918.0,3913.11,3917.36,705696.0
1754640060,3917.36,3918.0,3914.01,3914.01,640898.0
1754640120,3914.01,3920.3,3913.96,3919.42,1146362.0
1754640180,3918.76,3918.76,3916.84,3917.28,295318.0
1754640240,3917.29,3918.45,3915.6,3918.41,422828.0
1754640300,3918.41,3921.93,3918.02,3921.93,638046.0
1754640360,3921.93,3926.4,3921.31,3923.87,2119546.0
1754640420,3923.87,3925.67,3922.0,3922.67,1514696.0
1754640480,3922.67,3923.27,3920.82,3921.0,750738.0
1754640540,3921.0,3924.41,3921.0,3924.13,1303954.0
1754640600,3924.13,3924.59,3922.99,3923.48,808484.0
1754640660,3923.48,3924.61,3922.99,3924.36,815078.0
1754640720,3924.35,3924.47,3922.99,3924.46,653546.0
1754640780,3924.46,3924.91,3923.06,3924.03,1100562.0
1754640840,3924.02,3924.03,3921.61,3921.61,435136.0
1754640900,3921.61,3923.5,3920.61,3922.06,575676.0
1754640960,3922.3,3922.99,3920.62,3921.19,620130.0
1754641020,3921.18,3921.6,3918.48,3920.0,707856.0
1754641080,3920.0,3920.52,3917.38,3918.93,611098.0
1754641140,3918.94,3918.94,3916.88,3917.36,951368.0
1754641200,3917.01,3917.68,3913.65,3913.65,878780.0
1754641260,3913.65,3915.9,3912.0,3912.01,1088886.0
1754641320,3912.0,3915.0,3911.79,3914.33,1216832.0
1754641380,3914.33,3914.34,3912.08,3913.41,556448.0
1754641440,3913.41,3913.81,3911.6,3911.61,479462.0
1754641500,3911.6,3912.22,3903.49,3906.37,2758350.0
1754641560,3905.96,3907.61,3904.66,3907.61,1466438.0
1754641620,3907.6,3909.27,3906.83,3907.0,1113574.0
1754641680,3907.01,3907.01,3904.14,3905.79,702242.0
1754641740,3905.8,3905.8,3901.29,3903.81,1421986.0
1754641800,3904.0,3904.24,3895.4,3896.99,5149692.0
1754641860,3896.99,3899.07,3893.66,3894.65,4255994.0
1754641920,3894.65,3899.41,3894.65,3896.27,933814.0
1754641980,3896.28,3898.43,3894.81,3897.46,1611436.0
1754642040,3897.46,3900.0,3893.68,3894.31,1413456.0
1754642100,3894.31,3894.31,3886.11,3889.3,7733976.0
1754642160,3889.31,3892.49,3888.42,3892.49,2010012.0
1754642220,3892.49,3893.11,3889.0,3890.35,1721194.0
1754642280,3891.2,3894.47,3890.84,3893.29,1400590.0
1754642340,3893.3,3893.49,3892.0,3892.72,1067366.0
1754642400,3892.73,3894.76,3890.02,3891.88,917866.0
1754642460,3891.88,3894.35,3891.74,3893.32,1328910.0
1754642520,3893.32,3895.0,3892.14,3892.87,1379780.0
1754642580,3892.87,3892.92,3890.7,3891.67,849950.0
1754642640,3891.58,3891.58,3888.71,3890.21,1789324.0
1754642700,3890.65,3891.0,3886.99,3887.67,1314544.0
1754642760,3887.54,3889.38,3886.0,3888.73,1238960.0
1754642820,3888.73,3892.28,3888.31,3891.8,1219128.0
1754642880,3891.81,3894.48,3890.4,3891.36,1920322.0
1754642940,3891.36,3894.27,3891.2,3891.38,849832.0
1754643000,3891.34,3891.34,3886.68,3886.71,1657196.0
1754643060,3886.71,3890.85,3883.19,3890.85,2406548.0
1754643120,3890.84,3890.99,3889.0,3890.92,671174.0
1754643180,3890.92,3893.8,3890.22,3893.2,543356.0
1754643240,3893.2,3893.2,3890.84,3892.14,543246.0
1754643300,3892.52,3894.86,3892.14,3894.52,1096374.0
1754643360,3894.39,3894.39,3892.38,3892.41,464558.0
1754643420,3892.4,3894.92,3892.4,3894.92,515402.0
1754643480,3894.93,3897.98,3894.93,3897.97,1401408.0
1754643540,3897.98,3898.56,3897.21,3897.21,668670.0
1754643600,3897.21,3897.74,3895.0,3895.27,495280.0
1754643660,3895.27,3895.44,3893.28,3893.54,689502.0
1754643720,3893.54,3894.58,3892.0,3893.9,812172.0
1754643780,3893.9,3894.6,3890.02,3890.15,948344.0
1754643840,3890.16,3891.76,3890.16,3891.52,655290.0
1754643900,3891.53,3891.53,3889.55,3890.73,610770.0
1754643960,3890.83,3892.74,3890.83,3892.74,606228.0
1754644020,3892.74,3895.22,3889.61,3889.62,1060090.0
1754644080,3889.5,3895.25,3889.1,3895.25,394162.0
1754644140,3895.24,3896.0,3892.5,3892.87,462286.0
1754644200,3893.26,3896.45,3892.95,3896.45,442758.0
1754644260,3896.45,3898.0,3895.56,3897.62,306984.0
1754644320,3897.62,3898.69,3895.64,3896.63,672520.0
1754644380,3896.63,3896.63,3894.66,3895.08,428016.0
1754644440,3895.08,3895.09,3891.47,3891.91,366600.0
1754644500,3891.91,3893.52,3890.76,3890.76,497420.0
1754644560,3890.77,3895.0,3890.52,3892.93,281362.0
1754644620,3892.93,3896.3,3892.9,3896.29,481090.0
1754644680,3896.67,3897.98,3895.59,3897.6,418790.0
1754644740,3897.61,3897.61,3892.36,3892.36,503950.0
1754644800,3892.36,3892.68,3891.0,3892.68,458406.0
1754644860,3892.68,3892.68,3889.22,3889.23,698480.0
1754644920,3889.87,3890.14,3885.6,3887.18,1274586.0
1754644980,3887.17,3890.56,3887.17,3889.56,629376.0
1754645040,3888.71,3890.07,3885.21,3885.21,1037858.0
1754645100,3885.21,3886.95,3883.13,3885.01,2755992.0
1754645160,3885.0,3886.34,3885.0,3885.56,1034644.0
1754645220,3885.56,3886.36,3883.19,3886.36,4163594.0
1754645280,3886.36,3888.17,3886.1,3886.53,1214032.0
1754645340,3886.53,3890.24,3886.53,3888.75,559876.0
1754645400,3888.75,3890.03,3888.2,3890.02,456246.0
1754645460,3890.02,3890.03,3888.21,3888.21,276440.0
1754645520,3888.21,3889.83,3888.04,3889.24,642078.0
1754645580,3889.25,3889.63,3887.25,3888.54,682402.0
1754645640,3888.54,3890.79,3888.0,3890.79,305652.0
1754645700,3890.79,3892.79,3889.82,3891.58,423302.0
1754645760,3891.59,3894.0,3890.76,3890.91,337924.0
1754645820,3890.92,3892.47,3890.91,3890.92,565304.0
1754645880,3890.65,3894.85,3890.19,3894.72,461750.0
1754645940,3894.49,3896.0,3893.61,3894.48,1129124.0
1754646000,3894.11,3894.88,3891.22,3891.81,305306.0
1754646060,3891.81,3892.99,3891.2,3892.99,210380.0
1754646120,3892.99,3892.99,3891.0,3891.01,182836.0
1754646180,3891.0,3892.98,3891.0,3891.59,166938.0
1754646240,3891.59,3892.88,3890.61,3892.54,128578.0
1754646300,3892.54,3894.23,3892.0,3894.23,180630.0
1754646360,3894.46,3895.88,3893.48,3894.61,696844.0
1754646420,3894.62,3895.91,3894.36,3895.59,285720.0
1754646480,3895.59,3895.77,3893.74,3895.0,445488.0
1754646540,3895.0,3895.38,3893.0,3893.66,218428.0
1754646600,3893.67,3896.57,3893.66,3895.9,242442.0
1754646660,3895.9,3899.32,3895.9,3899.32,1179652.0
1754646720,3899.49,3899.59,3896.93,3898.99,778322.0
1754646780,3898.99,3899.57,3897.81,3898.71,859570.0
1754646840,3898.71,3899.7,3898.25,3899.58,447444.0
1754646900,3899.58,3901.0,3899.58,3900.0,988184.0
1754646960,3900.0,3901.18,3899.79,3899.94,557070.0
1754647020,3899.94,3899.94,3897.76,3899.0,827282.0
1754647080,3899.0,3899.64,3898.29,3899.36,361424.0
1754647140,3899.47,3899.48,3898.8,3898.8,239450.0
1754647200,3898.81,3899.46,3898.0,3899.46,403984.0
1754647260,3899.46,3899.98,3898.55,3899.79,786372.0
1754647320,3899.78,3900.73,3898.5,3899.16,673132.0
1754647380,3898.84,3899.58,3898.5,3899.38,329424.0
1754647440,3899.39,3900.18,3899.04,3899.32,683912.0
1754647500,3899.32,3903.55,3899.31,3903.54,1743184.0
1754647560,3903.54,3907.36,3903.54,3906.02,1637938.0
1754647620,3906.02,3906.43,3901.49,3901.86,681452.0
1754647680,3901.86,3903.52,3901.01,3902.46,555610.0
1754647740,3902.46,3903.61,3902.0,3902.01,454428.0
1754647800,3902.01,3902.01,3899.7,3899.99,801234.0
1754647860,3899.99,3902.77,3899.99,3902.71,245834.0
1754647920,3902.7,3902.71,3899.26,3899.3,782162.0
1754647980,3899.31,3899.75,3898.57,3898.99,606678.0
1754648040,3898.83,3901.13,3898.17,3900.01,280912.0
1754648100,3900.01,3901.13,3899.21,3899.92,313238.0
1754648160,3899.56,3902.8,3898.43,3902.01,365606.0
1754648220,3902.01,3902.06,3900.81,3901.69,299938.0
1754648280,3901.69,3902.78,3901.12,3901.12,306626.0
1754648340,3901.12,3901.12,3899.41,3899.42,336424.0
1754648400,3899.42,3899.96,3899.0,3899.01,362046.0
1754648460,3899.0,3899.25,3896.88,3898.57,896614.0
1754648520,3898.57,3898.58,3894.31,3894.31,689996.0
1754648580,3894.22,3897.75,3893.85,3896.92,1269722.0
1754648640,3896.92,3897.04,3895.5,3896.49,296530.0
1754648700,3896.49,3897.0,3895.5,3895.75,380794.0
1754648760,3895.75,3898.5,3895.59,3898.5,597070.0
1754648820,3898.49,3898.5,3896.74,3896.75,207708.0
1754648880,3896.75,3896.75,3895.41,3895.41,440786.0
1754648940,3895.41,3896.01,3895.0,3895.27,526190.0
1754649000,3895.27,3898.0,3894.87,3897.48,326516.0
1754649060,3897.48,3897.84,3895.64,3897.55,127076.0
1754649120,3897.54,3897.55,3895.74,3896.65,176238.0
1754649180,3896.65,3897.66,3895.6,3896.62,904242.0
1754649240,3896.61,3896.8,3895.41,3896.4,395092.0
1754649300,3896.4,3897.0,3896.0,3896.61,133532.0
1754649360,3896.6,3898.84,3896.6,3898.25,1317382.0
1754649420,3898.26,3900.94,3897.6,3897.6,574168.0
1754649480,3897.6,3897.86,3895.01,3897.43,351264.0
1754649540,3897.44,3897.9,3894.07,3894.3,345462.0
1754649600,3894.31,3895.0,3892.36,3893.5,449724.0
1754649660,3893.7,3894.81,3893.22,3893.37,307304.0
1754649720,3893.37,3893.45,3892.31,3892.41,246236.0
1754649780,3892.41,3893.29,3891.61,3892.86,268662.0
1754649840,3892.86,3892.86,3891.34,3891.35,838926.0
1754649900,3891.2,3891.78,3890.39,3890.45,537040.0
1754649960,3890.45,3891.61,3890.01,3891.55,413640.0
1754650020,3891.55,3891.56,3890.5,3890.51,268612.0
1754650080,3890.5,3890.51,3888.0,3888.01,1098796.0
1754650140,3888.01,3888.27,3885.33,3887.58,996320.0
1754650200,3887.71,3888.67,3887.18,3888.27,538566.0
1754650260,3888.0,3889.45,3885.18,3889.45,1285654.0
1754650320,3889.49,3891.8,3889.18,3889.18,610680.0
1754650380,3889.19,3890.68,3889.18,3890.68,331000.0
1754650440,3891.13,3895.05,3891.13,3893.89,719810.0
1754650500,3893.89,3896.3,3893.89,3895.96,1159380.0
1754650560,3895.95,3895.95,3894.03,3894.03,478558.0
1754650620,3894.04,3895.72,3893.36,3895.06,487234.0
1754650680,3895.06,3896.55,3894.88,3896.55,711002.0
1754650740,3896.82,3897.19,3895.93,3895.93,896584.0
1754650800,3895.94,3897.96,3895.93,3896.66,619302.0
1754650860,3896.66,3898.6,3896.66,3898.54,971992.0
1754650920,3898.54,3898.54,3897.53,3897.82,806390.0
1754650980,3897.82,3898.44,3895.85,3896.96,697000.0
1754651040,3896.96,3897.76,3896.36,3896.38,992992.0
1754651100,3896.38,3897.84,3896.0,3897.19,363214.0
1754651160,3897.19,3900.19,3897.18,3900.19,1518878.0
1754651220,3900.19,3904.6,3899.82,3904.59,2244024.0
1754651280,3904.59,3905.44,3903.7,3903.99,1764302.0
1754651340,3903.99,3904.5,3903.2,3904.42,787910.0
1754651400,3904.42,3905.0,3903.13,3904.99,939656.0
1754651460,3904.99,3906.77,3904.99,3905.83,712298.0
1754651520,3905.97,3908.2,3905.6,3906.66,1217884.0
1754651580,3906.66,3907.21,3905.88,3906.33,747916.0
1754651640,3906.33,3906.54,3906.14,3906.14,289776.0
1754651700,3906.14,3912.0,3905.47,3911.73,1924776.0
1754651760,3911.99,3912.0,3908.2,3911.54,1253404.0
1754651820,3911.24,3911.93,3909.64,3911.5,747630.0
1754651880,3911.5,3911.5,3909.77,3909.78,833556.0
1754651940,3909.78,3910.44,3908.23,3908.23,958896.0
1754652000,3908.23,3911.6,3908.23,3911.01,1951184.0
1754652060,3911.01,3911.01,3909.11,3909.99,459508.0
1754652120,3910.0,3910.0,3906.4,3906.4,546868.0
1754652180,3906.38,3906.47,3905.61,3905.61,519078.0
1754652240,3905.6,3906.1,3904.12,3905.99,678898.0
1754652300,3905.98,3907.5,3903.64,3903.65,938390.0
1754652360,3903.65,3905.54,3903.64,3905.0,439212.0
1754652420,3905.0,3905.0,3903.61,3903.61,305790.0
1754652480,3903.61,3904.22,3903.3,3903.97,308236.0
1754652540,3903.97,3904.22,3903.61,3904.22,289080.0
1754652600,3904.21,3904.99,3903.93,3904.98,328828.0
1754652660,3904.99,3906.49,3904.98,3905.75,513682.0
1754652720,3905.74,3906.82,3904.2,3905.48,272748.0
1754652780,3905.48,3909.79,3905.48,3908.79,493934.0
1754652840,3908.78,3909.9,3907.68,3909.72,494812.0
1754652900,3909.72,3913.4,3909.2,3913.39,669506.0
1754652960,3914.0,3914.0,3910.0,3910.39,1662188.0
1754653020,3910.39,3911.47,3910.39,3910.46,216642.0
1754653080,3910.48,3912.91,3910.0,3912.9,900420.0
1754653140,3912.91,3914.83,3911.91,3914.54,2696806.0
1754653200,3914.82,3917.24,3912.92,3912.93,2521578.0
1754653260,3912.93,3915.0,3912.91,3914.69,412418.0
1754653320,3914.68,3914.69,3913.31,3913.94,465424.0
1754653380,3913.61,3913.61,3911.41,3911.42,300962.0
1754653440,3911.83,3913.86,3911.83,3913.4,690212.0
1754653500,3913.39,3914.18,3912.42,3912.43,381950.0
1754653560,3912.42,3914.66,3912.18,3913.81,1209978.0
1754653620,3913.71,3914.27,3912.53,3914.0,479348.0
1754653680,3914.0,3914.25,3912.82,3913.35,1280712.0
1754653740,3913.62,3914.3,3913.2,3913.82,372784.0
1754653800,3913.82,3914.24,3913.0,3913.74,254694.0
1754653860,3913.74,3914.3,3913.01,3914.15,129386.0
1754653920,3914.15,3918.3,3914.14,3917.48,1227532.0
1754653980,3917.68,3917.81,3916.06,3917.3,799776.0
1754654040,3917.31,3917.72,3916.64,3917.71,1001592.0
1754654100,3917.72,3919.0,3917.7,3918.57,834432.0
1754654160,3918.39,3918.58,3917.35,3917.38,452050.0
1754654220,3917.38,3917.38,3915.32,3916.56,634806.0
1754654280,3916.56,3916.77,3915.7,3915.93,387974.0
1754654340,3915.94,3916.46,3915.7,3916.28,409274.0
1754654400,3916.28,3916.28,3914.42,3914.43,764724.0
1754654460,3914.44,3915.6,3914.34,3915.39,489836.0
1754654520,3915.39,3915.74,3914.25,3914.26,483534.0
1754654580,3914.26,3915.28,3913.4,3915.28,403506.0
1754654640,3915.28,3915.53,3914.65,3915.04,229822.0
1754654700,3915.03,3915.04,3912.74,3913.43,398304.0
1754654760,3913.44,3913.44,3909.09,3909.9,2369944.0
1754654820,3909.91,3909.91,3907.39,3907.68,1849182.0
1754654880,3907.67,3909.44,3907.15,3907.2,984598.0
1754654940,3907.5,3909.36,3904.5,3904.51,1888514.0
1754655000,3904.52,3904.96,3897.69,3900.61,3920048.0
1754655060,3900.6,3903.99,3900.6,3902.29,1326930.0
1754655120,3902.38,3906.19,3902.38,3904.98,1110328.0
1754655180,3904.01,3904.95,3903.88,3904.94,860762.0
1754655240,3904.93,3904.95,3903.71,3904.55,999426.0
1754655300,3904.54,3907.52,3904.54,3907.52,1877902.0
1754655360,3907.52,3909.55,3906.0,3906.87,1052922.0
1754655420,3907.07,3909.35,3907.06,3907.55,739914.0
1754655480,3907.55,3908.23,3906.0,3906.0,360034.0
1754655540,3906.0,3906.01,3901.4,3901.4,1155002.0
1754655600,3901.41,3901.79,3899.18,3901.78,1617688.0
1754655660,3901.78,3902.99,3899.02,3900.21,1036646.0
1754655720,3900.21,3902.94,3900.21,3902.94,361978.0
1754655780,3902.93,3907.49,3902.93,3906.13,669552.0
1754655840,3905.89,3905.99,3904.0,3904.27,237222.0
1754655900,3904.27,3904.59,3902.01,3902.31,251762.0
1754655960,3902.53,3904.0,3902.01,3903.44,233236.0
1754656020,3903.43,3906.58,3903.36,3906.58,452412.0
1754656080,3906.57,3906.58,3904.55,3904.55,398586.0
1754656140,3904.55,3906.97,3904.0,3906.97,196814.0
1754656200,3906.97,3908.11,3904.94,3906.2,868128.0
1754656260,3906.2,3906.2,3901.2,3901.21,746516.0
1754656320,3901.08,3902.66,3901.0,3902.29,400072.0
1754656380,3902.29,3903.62,3900.11,3903.39,603968.0
1754656440,3903.16,3903.96,3902.25,3902.25,241704.0
1754656500,3901.95,3901.96,3901.0,3901.43,375318.0
1754656560,3901.35,3902.11,3897.45,3899.19,1301838.0
1754656620,3899.26,3899.32,3895.41,3896.07,1554436.0
1754656680,3896.32,3897.93,3896.01,3896.73,955342.0
1754656740,3896.73,3896.74,3895.55,3895.65,545704.0
1754656800,3895.65,3897.5,3895.64,3895.65,481884.0
1754656860,3895.65,3900.0,3895.65,3899.99,874996.0
1754656920,3899.98,3899.99,3898.32,3899.22,554752.0
1754656980,3899.22,3901.4,3899.22,3900.64,1036054.0
1754657040,3900.64,3900.64,3898.33,3898.72,299306.0
1754657100,3898.73,3898.73,3895.3,3895.3,762854.0
1754657160,3895.31,3898.69,3895.31,3896.42,648940.0
1754657220,3896.42,3896.82,3895.16,3896.57,847686.0
1754657280,3896.57,3898.47,3896.57,3898.34,461046.0
1754657340,3898.43,3898.82,3897.27,3898.82,287798.0
1754657400,3898.82,3900.76,3898.26,3899.26,478506.0
1754657460,3898.84,3898.84,3895.53,3895.54,444006.0
1754657520,3895.54,3895.75,3893.28,3893.88,1329070.0
1754657580,3894.08,3894.1,3891.26,3891.94,795438.0
1754657640,3891.94,3894.38,3891.94,3894.37,555712.0
1754657700,3894.38,3895.92,3894.14,3894.15,383962.0
1754657760,3894.15,3894.15,3892.05,3892.05,643164.0
1754657820,3892.01,3892.01,3890.99,3891.22,792516.0
1754657880,3891.22,3891.91,3891.22,3891.52,372302.0
1754657940,3891.53,3891.8,3891.01,3891.01,638496.0
1754658000,3890.86,3894.61,3890.38,3892.91,867260.0
1754658060,3892.76,3894.0,3892.5,3894.0,527584.0
1754658120,3894.0,3894.52,3893.83,3894.09,460874.0
1754658180,3894.08,3894.47,3893.84,3894.08,645156.0
1754658240,3894.09,3894.09,3891.8,3891.99,724114.0
1754658300,3891.99,3892.51,3890.23,3892.34,587454.0
1754658360,3892.34,3894.75,3892.33,3892.93,512246.0
1754658420,3892.91,3894.6,3891.03,3892.0,416446.0
1754658480,3892.01,3892.64,3891.5,3892.64,245248.0
1754658540,3892.64,3894.0,3891.91,3891.91,658598.0
1754658600,3891.91,3897.11,3891.91,3897.11,929286.0
1754658660,3897.11,3898.29,3897.11,3897.68,1479794.0
1754658720,3897.67,3899.07,3897.67,3898.71,1173886.0
1754658780,3898.71,3902.3,3898.7,3900.54,1386722.0
1754658840,3900.54,3901.38,3897.0,3897.0,869140.0
1754658900,3897.0,3898.99,3894.01,3898.15,784764.0
1754658960,3898.15,3900.21,3897.89,3898.53,693174.0
1754659020,3898.53,3903.08,3898.52,3902.87,797604.0
1754659080,3901.95,3904.8,3900.8,3904.68,962592.0
1754659140,3904.69,3906.5,3902.38,3903.44,1422428.0
1754659200,3903.43,3907.61,3903.43,3907.53,712870.0
1754659260,3907.53,3908.66,3906.5,3906.51,1047836.0
1754659320,3906.2,3908.0,3905.32,3907.41,732814.0
1754659380,3907.96,3912.44,3907.96,3912.25,1955416.0
1754659440,3911.83,3912.49,3909.91,3909.91,1682934.0
1754659500,3909.9,3909.91,3907.84,3908.27,1106342.0
1754659560,3908.27,3910.98,3908.02,3909.26,735762.0
1754659620,3909.26,3910.74,3909.0,3910.55,468820.0
1754659680,3910.55,3910.56,3909.31,3909.32,468930.0
1754659740,3909.32,3911.78,3909.31,3911.78,1051964.0
1754659800,3911.6,3912.0,3906.88,3906.88,1240414.0
1754659860,3906.88,3910.98,3906.88,3908.68,972184.0
1754659920,3908.68,3908.86,3902.59,3902.59,1427736.0
1754659980,3902.59,3907.0,3902.59,3905.0,1716486.0
1754660040,3905.0,3907.33,3903.38,3907.33,637322.0
1754660100,3907.51,3920.6,3907.51,3920.59,5883084.0
1754660160,3921.29,3926.99,3918.0,3924.36,8049032.0
1754660220,3924.59,3924.99,3918.46,3919.44,3140190.0
1754660280,3919.43,3921.79,3915.93,3921.64,2327382.0
1754660340,3921.65,3925.2,3920.0,3925.2,1945168.0
1754660400,3925.19,3931.15,3924.42,3927.79,5340332.0
1754660460,3927.45,3936.67,3927.0,3934.72,8497236.0
1754660520,3934.72,3936.16,3932.49,3936.15,2799244.0
1754660580,3936.74,3941.97,3936.74,3937.47,8264068.0
1754660640,3937.11,3937.47,3932.23,3936.1,3819410.0
1754660700,3936.1,3947.66,3936.1,3943.91,7809902.0
1754660760,3944.23,3969.84,3942.01,3966.29,22617490.0
1754660820,3967.21,3984.12,3965.54,3984.01,33175580.0
1754660880,3983.46,3986.51,3978.53,3986.18,16914562.0
1754660940,3986.49,3988.7,3982.03,3987.96,13060172.0
1754661000,3987.96,3987.96,3977.33,3981.3,16049802.0
1754661060,3981.45,3995.44,3981.45,3984.24,15576370.0
1754661120,3984.52,3997.69,3984.01,3996.48,11356262.0
1754661180,3996.47,4010.85,3996.47,4009.42,36976080.0
1754661240,4009.58,4010.56,3991.5,4002.02,16935752.0
1754661300,4001.17,4006.12,3994.15,3994.69,12637974.0
1754661360,3994.96,3995.52,3988.11,3992.5,10987318.0
1754661420,3992.87,4006.24,3988.64,4005.02,9463978.0
1754661480,4005.02,4005.3,3994.41,3994.86,7284280.0
1754661540,3994.86,3998.95,3991.53,3998.95,3506498.0
1754661600,3998.95,4001.07,3995.56,3997.34,7195294.0
1754661660,3997.18,4000.25,3994.0,3998.58,6173750.0
1754661720,3998.57,3998.57,3992.0,3996.57,4840710.0
1754661780,3996.1,4002.99,3995.28,4002.99,4801492.0
1754661840,4002.99,4005.0,3998.49,4000.11,5709042.0
1754661900,3999.31,4004.0,3995.0,3995.38,9804228.0
1754661960,3995.16,3999.0,3991.5,3992.6,5255112.0
1754662020,3992.01,3992.88,3978.23,3982.51,15323904.0
1754662080,3982.51,3982.76,3971.1,3978.7,13644772.0
1754662140,3978.89,3994.15,3978.89,3988.97,8482696.0
1754662200,3988.54,3989.05,3981.55,3986.62,4038726.0
1754662260,3986.62,3988.0,3979.6,3980.29,2786966.0
1754662320,3980.01,3983.99,3959.66,3959.66,19052458.0
1754662380,3960.29,3968.69,3958.0,3965.66,18867014.0
1754662440,3965.87,3975.3,3964.0,3965.06,7166292.0
1754662500,3965.51,3968.91,3955.47,3957.47,8695532.0
1754662560,3957.47,3958.49,3944.79,3945.89,20614802.0
1754662620,3946.02,3954.56,3942.0,3949.38,10951142.0
1754662680,3949.58,3952.0,3947.35,3948.65,5178116.0
1754662740,3949.22,3956.59,3949.03,3954.5,6210232.0
1754662800,3954.22,3960.89,3950.79,3960.83,5901538.0
1754662860,3960.89,3961.72,3956.41,3957.74,4400422.0
1754662920,3958.21,3960.06,3958.11,3958.98,2006418.0
1754662980,3958.99,3959.47,3954.51,3954.51,1972710.0
1754663040,3954.52,3959.29,3954.51,3956.56,1649284.0
1754663100,3956.96,3958.31,3954.5,3958.02,2083988.0
1754663160,3958.25,3961.99,3958.08,3961.24,2329078.0
1754663220,3960.72,3967.44,3960.72,3964.31,4318570.0
1754663280,3964.31,3964.31,3958.27,3959.69,2623410.0
1754663340,3959.7,3961.97,3956.84,3961.97,3382600.0
1754663400,3961.76,3963.32,3959.64,3963.23,1654920.0
1754663460,3962.76,3965.24,3960.0,3960.6,2471474.0
1754663520,3960.35,3960.45,3954.62,3956.31,4978018.0
1754663580,3956.56,3956.56,3949.05,3949.05,3593600.0
1754663640,3949.05,3949.81,3943.17,3943.17,4623674.0
1754663700,3943.02,3950.7,3942.64,3950.62,2786404.0
1754663760,3951.2,3955.36,3949.91,3952.54,3138736.0
1754663820,3952.8,3953.63,3950.0,3950.01,1475774.0
1754663880,3950.01,3950.01,3945.22,3946.7,2266484.0
1754663940,3946.95,3948.6,3945.0,3945.19,2623434.0
1754664000,3945.01,3952.32,3945.01,3947.48,2663750.0
1754664060,3947.47,3949.76,3945.4,3946.32,2301932.0
1754664120,3946.85,3954.48,3945.6,3954.48,2992884.0
1754664180,3954.19,3959.0,3953.51,3954.64,2718320.0
1754664240,3954.64,3958.78,3954.18,3958.04,2116568.0
1754664300,3958.4,3974.6,3957.44,3972.86,9406778.0
1754664360,3972.86,3980.34,3971.44,3977.42,9532866.0
1754664420,3977.15,3977.88,3973.11,3975.66,4345798.0
1754664480,3975.68,3975.68,3967.7,3972.28,3738880.0
1754664540,3972.54,3975.23,3971.9,3974.38,2317208.0
1754664600,3974.38,3975.01,3968.18,3970.21,3868468.0
1754664660,3970.21,3974.23,3970.21,3973.3,1204048.0
1754664720,3972.5,3973.3,3967.4,3967.41,1114048.0
1754664780,3967.4,3971.65,3967.4,3970.49,1708510.0
1754664840,3970.49,3974.41,3970.49,3973.26,1687732.0
1754664900,3973.26,3974.49,3967.77,3969.38,2279244.0
1754664960,3969.38,3976.19,3969.38,3973.76,1571836.0
1754665020,3973.76,3978.9,3973.76,3974.61,2038912.0
1754665080,3974.61,3980.24,3973.42,3980.24,3629752.0
1754665140,3980.23,3983.0,3977.91,3983.0,2354618.0
1754665200,3982.97,3987.89,3982.01,3983.77,5846060.0
1754665260,3983.53,3983.67,3978.35,3978.83,3144602.0
1754665320,3978.83,3981.06,3976.4,3976.68,2502210.0
1754665380,3977.19,3979.6,3965.63,3966.06,4786684.0
1754665440,3965.6,3965.97,3950.61,3958.75,10670520.0
1754665500,3958.94,3968.0,3958.53,3965.43,4128514.0
1754665560,3965.42,3970.21,3965.1,3966.12,1805380.0
1754665620,3966.12,3966.12,3954.8,3956.88,3487816.0
1754665680,3956.88,3963.32,3956.66,3963.31,2435524.0
1754665740,3963.31,3964.39,3957.25,3957.25,2442152.0
1754665800,3957.59,3960.0,3954.1,3954.1,2210058.0
1754665860,3954.0,3955.37,3950.41,3951.06,4567844.0
1754665920,3952.4,3952.48,3946.94,3949.36,5372312.0
1754665980,3950.28,3957.21,3949.36,3956.31,2057124.0
1754666040,3956.31,3958.71,3954.11,3954.46,2204166.0
1754666100,3954.46,3955.36,3950.92,3952.4,1963992.0
1754666160,3952.41,3953.01,3949.01,3950.01,1694252.0
1754666220,3949.69,3951.5,3947.3,3951.43,1917608.0
1754666280,3950.52,3960.26,3950.52,3958.41,2814166.0
1754666340,3958.81,3961.0,3954.49,3954.93,1118670.0
1754666400,3954.93,3957.47,3952.54,3953.02,1810142.0
1754666460,3952.41,3958.36,3952.41,3958.35,682582.0
1754666520,3958.36,3958.57,3953.6,3955.06,1212286.0
1754666580,3955.06,3958.4,3954.35,3958.11,597076.0
1754666640,3957.89,3961.78,3957.45,3960.6,1284526.0
1754666700,3960.6,3960.89,3958.4,3960.02,1286130.0
1754666760,3959.65,3962.41,3958.01,3959.67,1422562.0
1754666820,3959.66,3959.67,3953.55,3954.12,1339496.0
1754666880,3954.12,3955.8,3953.77,3953.77,900398.0
1754666940,3953.78,3956.0,3952.72,3952.72,1042238.0
1754667000,3952.57,3955.6,3950.39,3951.5,1439468.0
1754667060,3952.0,3954.39,3951.05,3951.55,1419376.0
1754667120,3951.55,3954.73,3950.84,3953.25,1279570.0
1754667180,3953.25,3955.59,3951.02,3953.28,1036844.0
1754667240,3953.0,3961.0,3953.0,3960.6,1534498.0
1754667300,3960.99,3963.21,3956.0,3956.55,1938780.0
1754667360,3956.55,3958.98,3954.66,3955.36,889788.0
1754667420,3955.36,3956.91,3952.71,3953.93,1180710.0
1754667480,3953.94,3953.94,3951.23,3951.23,963040.0
1754667540,3951.23,3951.24,3947.61,3948.38,2836060.0
1754667600,3948.18,3948.38,3928.28,3930.58,18203648.0
1754667660,3930.59,3936.68,3930.01,3930.72,6899388.0
1754667720,3930.58,3935.52,3930.56,3933.79,3168430.0
1754667780,3933.79,3933.79,3925.2,3927.13,6150572.0
1754667840,3927.42,3929.99,3926.01,3927.77,2019166.0
1754667900,3928.13,3933.86,3928.13,3933.86,4442034.0
1754667960,3933.73,3934.93,3931.02,3934.93,1753710.0
1754668020,3934.92,3941.2,3934.75,3935.65,3645318.0
1754668080,3935.37,3939.5,3935.35,3936.27,2979936.0
1754668140,3935.62,3943.64,3935.62,3942.02,2258930.0
1754668200,3942.02,3943.8,3940.67,3942.98,1555252.0
1754668260,3943.57,3944.98,3940.23,3940.68,1326782.0
1754668320,3941.12,3945.62,3941.12,3943.17,1289450.0
1754668380,3943.17,3950.0,3942.76,3947.75,3209824.0
1754668440,3947.74,3951.49,3946.33,3946.34,3214568.0
1754668500,3946.0,3950.97,3946.0,3950.97,1470634.0
1754668560,3950.96,3952.3,3949.0,3950.32,1279240.0
1754668620,3950.9,3954.79,3950.9,3953.79,1070000.0
1754668680,3952.97,3954.98,3952.0,3953.44,881734.0
1754668740,3953.44,3954.0,3952.59,3952.99,700988.0
1754668800,3953.0,3956.25,3952.43,3956.2,1579726.0
1754668860,3956.22,3961.43,3956.22,3961.4,3068418.0
1754668920,3961.4,3964.71,3959.85,3964.65,2752782.0
1754668980,3964.04,3966.18,3961.11,3962.26,3575938.0
1754669040,3962.02,3962.02,3955.12,3955.66,2929624.0
1754669100,3955.66,3959.76,3951.35,3959.5,2674026.0
1754669160,3958.97,3959.22,3956.12,3956.61,1020882.0
1754669220,3956.61,3958.95,3954.76,3958.92,1143530.0
1754669280,3958.66,3961.32,3958.0,3959.51,1348762.0
1754669340,3959.67,3964.3,3959.0,3963.86,1575306.0
1754669400,3963.86,3964.0,3960.0,3961.0,2141956.0
1754669460,3961.0,3961.0,3957.21,3958.49,1002606.0
1754669520,3958.49,3959.19,3955.34,3959.12,1591214.0
1754669580,3958.61,3959.0,3955.09,3956.33,659136.0
1754669640,3955.8,3956.57,3953.85,3954.11,2093224.0
1754669700,3954.34,3954.94,3949.45,3950.0,3427710.0
1754669760,3950.0,3957.14,3950.0,3956.33,1757252.0
1754669820,3956.33,3958.65,3954.64,3958.32,935878.0
1754669880,3958.32,3961.39,3956.18,3956.19,969646.0
1754669940,3956.18,3962.81,3955.09,3962.31,850098.0
1754670000,3962.0,3965.55,3960.49,3965.55,1726660.0
1754670060,3965.55,3970.85,3965.0,3968.36,3183214.0
1754670120,3968.21,3968.21,3965.15,3967.17,1088580.0
1754670180,3967.17,3968.54,3966.07,3966.07,976896.0
1754670240,3966.07,3967.92,3965.01,3966.9,848102.0
1754670300,3966.9,3976.2,3963.42,3975.66,2700502.0
1754670360,3975.73,3975.73,3971.1,3971.81,1941486.0
1754670420,3971.81,3973.21,3968.41,3968.41,1216350.0
1754670480,3968.41,3968.41,3960.91,3962.69,1636600.0
1754670540,3962.1,3965.54,3961.35,3965.01,1498364.0
1754670600,3965.52,3965.53,3961.34,3961.54,1048498.0
1754670660,3961.79,3963.26,3958.0,3959.07,1743074.0
1754670720,3959.07,3965.53,3959.07,3965.52,671216.0
1754670780,3965.49,3967.88,3959.81,3960.66,2000368.0
1754670840,3960.76,3964.82,3960.74,3964.77,486448.0
1754670900,3964.77,3964.77,3960.7,3962.49,626192.0
1754670960,3962.49,3970.86,3962.48,3969.83,882474.0
1754671020,3969.51,3970.59,3968.14,3968.66,1010038.0
1754671080,3968.65,3968.66,3964.5,3965.01,1234508.0
1754671140,3965.01,3965.01,3957.75,3959.02,1088610.0
1754671200,3959.24,3962.33,3956.5,3961.95,1437856.0
1754671260,3961.96,3961.96,3957.8,3957.8,709340.0
1754671320,3957.8,3962.33,3957.8,3959.58,719562.0
1754671380,3959.57,3962.6,3958.92,3961.62,735700.0
1754671440,3961.19,3962.0,3959.32,3959.33,402960.0
1754671500,3959.32,3964.0,3958.8,3963.74,563266.0
1754671560,3964.0,3966.53,3961.33,3962.91,1086534.0
1754671620,3962.91,3964.0,3961.33,3961.65,315558.0
1754671680,3961.65,3963.99,3961.5,3963.59,452632.0
1754671740,3963.48,3964.0,3961.54,3961.55,360364.0
1754671800,3961.77,3963.24,3960.9,3963.19,478190.0
1754671860,3963.19,3966.58,3959.96,3966.58,822160.0
1754671920,3966.62,3967.99,3965.01,3965.06,1947474.0
1754671980,3965.06,3970.73,3965.06,3968.02,1802422.0
1754672040,3968.02,3968.02,3964.3,3964.58,881672.0
1754672100,3964.71,3965.75,3963.76,3965.75,779018.0
1754672160,3965.75,3967.7,3964.09,3967.7,390058.0
1754672220,3967.69,3968.34,3966.47,3968.02,411304.0
1754672280,3968.33,3969.98,3966.63,3967.41,884720.0
1754672340,3967.4,3969.99,3967.4,3969.8,429938.0
1754672400,3969.81,3972.82,3969.69,3971.99,2107082.0
1754672460,3971.99,3972.05,3968.0,3968.0,871332.0
1754672520,3968.01,3971.84,3966.81,3971.75,1927068.0
1754672580,3971.75,3983.25,3971.75,3981.99,7189650.0
1754672640,3981.99,3984.99,3978.38,3980.5,5343130.0
1754672700,3980.77,3980.99,3976.75,3978.25,1612940.0
1754672760,3978.7,3986.4,3978.7,3985.69,3264542.0
1754672820,3985.06,3985.75,3983.69,3984.51,2331482.0
1754672880,3984.45,3984.45,3980.39,3980.98,2639296.0
1754672940,3980.76,3983.19,3980.34,3982.37,1376248.0
1754673000,3982.36,3983.47,3980.7,3983.46,1374758.0
1754673060,3983.99,3985.96,3983.01,3985.96,2442958.0
1754673120,3985.64,3989.43,3985.56,3989.0,4952404.0
1754673180,3989.0,3993.07,3988.94,3992.12,5802368.0
1754673240,3992.22,3992.22,3986.85,3987.38,3339592.0
1754673300,3987.71,3991.94,3987.38,3990.5,1458950.0
1754673360,3990.43,3990.73,3985.4,3985.99,2063526.0
1754673420,3986.0,3988.9,3985.99,3986.5,1467760.0
1754673480,3986.5,3991.77,3985.58,3988.52,2571064.0
1754673540,3987.82,3990.81,3987.82,3990.22,928570.0
1754673600,3990.22,3992.0,3989.01,3989.81,1798212.0
1754673660,3989.82,3990.27,3989.0,3990.24,666606.0
1754673720,3990.25,3997.94,3990.24,3997.49,6950382.0
1754673780,3997.49,3998.95,3995.16,3998.95,2537930.0
1754673840,3998.95,4002.13,3989.16,3989.16,7309384.0
1754673900,3989.14,3989.69,3978.81,3982.68,8727900.0
1754673960,3982.43,3985.73,3982.01,3982.28,1811100.0
1754674020,3982.28,3990.4,3981.3,3990.4,2387624.0
1754674080,3990.4,3996.0,3990.4,3992.71,2873748.0
1754674140,3992.62,3996.77,3991.83,3995.4,2716530.0
1754674200,3994.9,3998.98,3993.2,3998.41,1736182.0
1754674260,3998.44,4002.8,3994.9,4002.8,3338096.0
1754674320,4003.74,4009.23,4003.74,4005.35,8366840.0
1754674380,4005.35,4023.13,4004.0,4020.67,14557302.0
1754674440,4020.67,4023.62,4016.0,4021.44,8131390.0
1754674500,4021.55,4025.51,4011.26,4011.26,7808304.0
1754674560,4011.95,4021.91,4008.63,4021.57,5747508.0
1754674620,4021.56,4022.95,4017.55,4022.39,3917392.0
1754674680,4022.4,4028.13,4020.46,4025.66,4484610.0
1754674740,4025.41,4027.99,4023.57,4024.61,3305616.0
1754674800,4025.0,4030.0,4022.17,4027.12,4045826.0
1754674860,4027.13,4029.13,4020.73,4022.03,3813278.0
1754674920,4022.25,4026.47,4021.51,4025.37,2116300.0
1754674980,4025.37,4025.37,4013.34,4016.03,4171518.0
1754675040,4015.78,4020.19,4015.44,4018.43,1759268.0
1754675100,4018.42,4019.79,4015.34,4015.48,1730036.0
1754675160,4015.47,4015.47,4010.66,4013.66,3187058.0
1754675220,4013.87,4019.72,4012.09,4019.72,1367770.0
1754675280,4019.86,4021.64,4017.68,4017.68,2321686.0
1754675340,4017.69,4031.47,4017.06,4028.78,5732328.0
1754675400,4028.66,4028.66,4021.22,4021.22,2967754.0
1754675460,4021.01,4024.67,4020.0,4023.99,1829670.0
1754675520,4024.61,4030.95,4023.53,4025.03,3976234.0
1754675580,4024.61,4025.68,4022.96,4024.29,1396520.0
1754675640,4024.28,4024.87,4020.74,4024.87,1955966.0
1754675700,4024.31,4027.99,4023.02,4027.34,1131208.0
1754675760,4027.59,4028.76,4025.53,4028.33,1678804.0
1754675820,4028.33,4030.66,4027.17,4030.49,2680862.0
1754675880,4030.6,4033.69,4029.21,4033.66,4177610.0
1754675940,4033.66,4033.66,4030.0,4031.84,3710520.0
1754676000,4032.2,4038.73,4029.11,4038.47,5491234.0
1754676060,4038.46,4042.64,4034.46,4042.64,5948808.0
1754676120,4042.64,4045.62,4040.0,4044.81,5293262.0
1754676180,4044.81,4047.88,4042.39,4045.28,6494640.0
1754676240,4045.29,4045.99,4039.41,4039.41,2699462.0
1754676300,4038.3,4039.8,4034.05,4039.79,4212004.0
1754676360,4039.4,4047.89,4038.69,4047.68,3064508.0
1754676420,4046.76,4049.77,4042.15,4049.06,3131426.0
1754676480,4049.06,4049.06,4041.22,4041.22,2921352.0
1754676540,4041.22,4043.07,4036.89,4041.13,2651282.0
1754676600,4041.13,4044.49,4039.05,4043.48,1188444.0
1754676660,4043.14,4045.62,4041.27,4045.0,1764246.0
1754676720,4045.0,4047.0,4043.55,4044.16,1505366.0
1754676780,4044.16,4046.85,4042.0,4044.38,1436984.0
1754676840,4044.0,4045.37,4035.35,4039.51,3181396.0
1754676900,4039.43,4039.43,4032.34,4035.21,3647914.0
1754676960,4035.09,4043.59,4034.11,4038.34,3428250.0
1754677020,4038.34,4040.74,4036.7,4039.64,1072096.0
1754677080,4039.27,4045.01,4038.13,4043.16,1769542.0
1754677140,4043.15,4057.21,4040.15,4053.86,7894748.0
1754677200,4055.19,4056.74,4049.37,4052.32,7948912.0
1754677260,4052.32,4052.56,4049.23,4050.05,2140628.0
1754677320,4050.05,4051.37,4048.52,4050.34,2344924.0
1754677380,4050.98,4054.15,4049.3,4050.82,1502400.0
1754677440,4050.99,4050.99,4047.64,4049.1,1475884.0
1754677500,4049.39,4049.39,4040.66,4040.92,1738342.0
1754677560,4040.92,4043.48,4038.0,4043.48,2240520.0
1754677620,4043.67,4046.97,4036.17,4036.17,2343842.0
1754677680,4036.17,4048.0,4036.0,4043.72,3340688.0
1754677740,4041.72,4050.48,4041.62,4046.1,5291920.0
1754677800,4046.0,4049.99,4045.76,4046.69,2395314.0
1754677860,4046.69,4052.85,4046.69,4051.9,2112896.0
1754677920,4052.05,4053.05,4049.19,4051.91,2001746.0
1754677980,4051.91,4053.85,4049.38,4049.74,1242830.0
1754678040,4049.74,4053.74,4047.27,4053.74,1739278.0
1754678100,4053.74,4054.14,4050.98,4053.02,1716778.0
1754678160,4053.02,4053.74,4049.0,4049.33,1559228.0
1754678220,4048.65,4051.19,4045.84,4045.84,1903436.0
1754678280,4045.84,4047.94,4045.01,4045.02,3287252.0
1754678340,4045.03,4045.99,4041.22,4042.63,3825246.0
1754678400,4042.39,4047.03,4041.89,4045.21,3404132.0
1754678460,4045.21,4048.93,4045.0,4045.02,1560358.0
1754678520,4045.01,4045.94,4045.01,4045.22,1374988.0
1754678580,4045.22,4046.42,4045.01,4045.01,666540.0
1754678640,4045.02,4045.74,4045.0,4045.01,1728702.0
1754678700,4045.0,4045.0,4036.04,4037.01,5321552.0
1754678760,4037.03,4040.3,4033.29,4040.29,4413642.0
1754678820,4040.83,4044.29,4039.93,4043.58,1220070.0
1754678880,4043.45,4043.45,4041.02,4043.44,1054180.0
1754678940,4043.0,4047.13,4041.24,4047.12,3050206.0
1754679000,4048.0,4051.51,4046.18,4047.04,2532876.0
1754679060,4047.34,4047.71,4044.0,4044.01,2174906.0
1754679120,4043.34,4047.4,4042.61,4045.24,2875838.0
1754679180,4045.23,4048.0,4045.23,4048.0,658714.0
1754679240,4047.99,4048.35,4045.07,4045.48,1007342.0
1754679300,4045.48,4045.99,4045.0,4045.01,1340340.0
1754679360,4045.0,4048.92,4045.0,4048.21,909230.0
1754679420,4048.2,4053.59,4048.2,4053.02,1964768.0
1754679480,4053.01,4055.31,4052.85,4053.25,2240240.0
1754679540,4053.25,4056.0,4051.75,4055.28,1234222.0
1754679600,4055.84,4066.04,4055.84,4063.46,9861812.0
1754679660,4063.39,4063.39,4053.12,4053.64,4338028.0
1754679720,4053.69,4059.61,4053.49,4058.31,2638064.0
1754679780,4058.5,4061.89,4052.03,4052.17,4854972.0
1754679840,4052.17,4053.18,4049.93,4053.04,2639082.0
1754679900,4052.26,4052.26,4048.99,4049.62,1213316.0
1754679960,4049.63,4054.44,4048.45,4054.44,1779088.0
1754680020,4054.35,4054.39,4051.92,4054.09,698770.0
1754680080,4054.09,4054.09,4049.62,4050.77,801224.0
1754680140,4050.76,4050.76,4043.33,4043.33,1816234.0
1754680200,4043.33,4045.81,4042.26,4044.66,1539238.0
1754680260,4044.65,4045.95,4041.17,4042.38,1312930.0
1754680320,4042.39,4043.99,4041.72,4043.34,1318992.0
1754680380,4043.34,4046.66,4042.0,4046.12,1640006.0
1754680440,4046.11,4049.72,4046.11,4048.23,1100064.0
1754680500,4048.22,4052.87,4047.39,4052.87,836744.0
1754680560,4052.87,4052.87,4046.44,4047.56,738964.0
1754680620,4047.56,4047.56,4044.22,4045.69,607364.0
1754680680,4045.45,4046.23,4043.76,4045.02,606086.0
1754680740,4045.02,4046.58,4044.37,4046.06,739126.0
1754680800,4045.61,4047.09,4044.07,4044.08,530388.0
1754680860,4044.08,4049.99,4043.86,4049.99,610450.0
1754680920,4049.99,4050.55,4045.53,4045.86,513746.0
1754680980,4045.6,4047.15,4044.37,4044.37,670208.0
1754681040,4044.37,4044.37,4038.75,4038.75,3133454.0
1754681100,4038.76,4039.18,4036.59,4039.0,2500688.0
1754681160,4039.55,4039.95,4037.34,4039.95,1140402.0
1754681220,4039.95,4043.0,4039.95,4043.0,1308178.0
1754681280,4042.99,4043.53,4040.78,4043.02,495954.0
1754681340,4042.99,4042.99,4039.38,4041.24,1928716.0
1754681400,4041.23,4043.0,4040.99,4042.36,578604.0
1754681460,4042.36,4042.36,4036.71,4037.87,1367164.0
1754681520,4037.87,4042.0,4037.45,4042.0,781852.0
1754681580,4041.99,4041.99,4039.0,4039.07,980682.0
1754681640,4039.07,4039.07,4037.61,4038.41,406880.0
1754681700,4038.4,4038.77,4035.04,4035.29,1703534.0
1754681760,4035.29,4040.0,4035.29,4039.0,1022668.0
1754681820,4039.0,4041.0,4036.63,4036.64,508666.0
1754681880,4036.63,4036.64,4030.18,4033.7,3184500.0
1754681940,4033.7,4035.0,4033.01,4035.0,1220616.0
1754682000,4035.19,4037.43,4034.63,4035.95,1011890.0
1754682060,4035.95,4044.0,4035.94,4044.0,1242518.0
1754682120,4043.99,4048.32,4043.99,4047.2,2542852.0
1754682180,4047.66,4047.92,4045.0,4045.75,1142838.0
1754682240,4045.41,4045.41,4043.57,4044.04,503610.0
1754682300,4043.66,4058.89,4043.58,4054.95,4325846.0
1754682360,4055.48,4060.83,4048.39,4048.39,4065024.0
1754682420,4048.59,4049.44,4046.43,4047.99,1170114.0
1754682480,4048.17,4048.47,4042.0,4045.59,1908764.0
1754682540,4045.93,4047.77,4044.04,4047.39,432002.0
1754682600,4047.39,4051.37,4046.23,4051.37,798734.0
1754682660,4051.09,4051.25,4048.06,4050.01,732778.0
1754682720,4050.0,4050.29,4047.0,4047.23,370458.0
1754682780,4047.24,4051.82,4047.0,4051.81,518754.0
1754682840,4051.91,4055.74,4050.99,4054.41,1868672.0
1754682900,4052.92,4053.89,4052.01,4052.37,739510.0
1754682960,4052.66,4052.66,4050.26,4050.26,524036.0
1754683020,4050.23,4053.56,4050.22,4052.94,610060.0
1754683080,4052.76,4055.54,4052.36,4053.95,1404250.0
1754683140,4053.95,4061.64,4053.54,4060.09,2782212.0
1754683200,4060.05,4072.08,4059.71,4063.35,9479012.0
1754683260,4063.35,4063.35,4055.38,4056.56,2492340.0
1754683320,4056.56,4056.57,4050.0,4054.71,2393634.0
1754683380,4054.71,4057.53,4050.5,4052.99,1073536.0
1754683440,4053.0,4053.0,4049.4,4052.49,1581942.0
1754683500,4052.45,4054.14,4051.96,4052.01,632054.0
1754683560,4050.77,4054.69,4050.18,4054.24,1265416.0
1754683620,4054.25,4061.56,4053.83,4059.71,4099084.0
1754683680,4059.7,4062.61,4058.65,4058.65,2275188.0
1754683740,4058.66,4058.66,4053.01,4054.56,777706.0
1754683800,4054.55,4054.56,4051.18,4051.18,1293802.0
1754683860,4051.01,4052.17,4050.76,4051.83,567898.0
1754683920,4051.82,4053.07,4050.01,4050.01,523642.0
1754683980,4050.01,4051.45,4049.2,4050.83,513054.0
1754684040,4050.83,4051.06,4049.43,4050.08,343272.0
1754684100,4050.58,4050.94,4048.87,4050.0,1104140.0
1754684160,4050.52,4053.49,4050.31,4052.01,1511538.0
1754684220,4052.0,4052.01,4048.64,4050.99,1078624.0
1754684280,4051.0,4054.01,4049.42,4049.42,1488306.0
1754684340,4049.43,4049.43,4046.13,4048.26,1261528.0
1754684400,4048.26,4049.88,4047.87,4048.51,562810.0
1754684460,4048.51,4048.51,4045.78,4045.79,701488.0
1754684520,4045.88,4047.35,4045.33,4045.33,743830.0
1754684580,4045.33,4046.67,4044.56,4046.67,832940.0
1754684640,4046.67,4048.68,4046.36,4047.01,581006.0
1754684700,4047.0,4048.0,4046.68,4047.55,501470.0
1754684760,4047.56,4049.53,4047.55,4049.4,576254.0
1754684820,4049.4,4050.94,4046.38,4047.39,957024.0
1754684880,4047.4,4049.4,4047.0,4047.71,397450.0
1754684940,4047.71,4048.2,4047.56,4048.19,467662.0
1754685000,4048.19,4052.99,4047.99,4052.97,1293282.0
1754685060,4052.97,4055.01,4052.97,4054.74,1299356.0
1754685120,4054.74,4056.99,4051.77,4052.19,1297390.0
1754685180,4051.75,4052.06,4047.48,4047.91,2164974.0
1754685240,4047.92,4050.24,4047.0,4050.24,468040.0
1754685300,4050.01,4050.01,4048.19,4048.59,326870.0
1754685360,4048.46,4048.46,4046.31,4046.61,456058.0
1754685420,4046.61,4049.95,4046.31,4049.95,773984.0
1754685480,4049.95,4049.95,4048.31,4048.31,231802.0
1754685540,4048.29,4048.29,4046.75,4046.75,275662.0
1754685600,4046.75,4048.43,4046.5,4047.71,373066.0
1754685660,4047.71,4048.96,4046.5,4047.89,989642.0
1754685720,4047.82,4048.96,4047.69,4048.95,144404.0
1754685780,4048.96,4052.83,4048.95,4052.27,494380.0
1754685840,4052.27,4053.01,4050.5,4051.55,574766.0
1754685900,4051.56,4059.97,4050.48,4059.71,2545970.0
1754685960,4059.85,4059.94,4057.39,4059.02,1510318.0
1754686020,4059.01,4059.63,4056.04,4059.15,822964.0
1754686080,4059.53,4059.69,4054.72,4056.11,423876.0
1754686140,4056.11,4056.96,4053.8,4055.42,615496.0
1754686200,4055.42,4055.8,4053.35,4055.79,440010.0
1754686260,4055.8,4055.8,4052.37,4052.66,425894.0
1754686320,4052.95,4052.96,4051.1,4051.23,723228.0
1754686380,4051.23,4053.0,4050.0,4052.99,297810.0
1754686440,4053.0,4053.52,4051.42,4052.0,286180.0
1754686500,4051.99,4052.0,4050.84,4051.99,212552.0
1754686560,4051.99,4052.51,4050.96,4052.0,447660.0
1754686620,4052.0,4052.01,4051.0,4051.35,250794.0
1754686680,4051.35,4054.49,4050.88,4054.49,617650.0
1754686740,4054.48,4057.63,4054.48,4056.82,927460.0
1754686800,4056.82,4058.18,4056.66,4058.01,425662.0
1754686860,4058.01,4058.02,4055.14,4057.36,435116.0
1754686920,4057.36,4057.99,4056.48,4056.63,327096.0
1754686980,4056.96,4057.78,4055.0,4055.01,184564.0
1754687040,4055.01,4055.4,4052.0,4052.01,511764.0
1754687100,4052.0,4052.01,4051.05,4051.05,408608.0
1754687160,4051.05,4051.17,4050.97,4050.97,376218.0
1754687220,4050.98,4051.16,4050.0,4050.36,689510.0
1754687280,4050.37,4052.24,4049.32,4049.76,910552.0
1754687340,4049.75,4051.7,4049.46,4050.44,687310.0
1754687400,4050.44,4053.27,4050.44,4053.04,584418.0
1754687460,4053.05,4053.57,4052.02,4052.02,720918.0
1754687520,4052.02,4053.05,4051.38,4051.39,247708.0
1754687580,4051.38,4052.96,4051.38,4052.04,269606.0
1754687640,4052.0,4052.0,4049.94,4050.54,716652.0
1754687700,4050.54,4050.54,4048.72,4048.72,427838.0
1754687760,4048.72,4051.65,4046.43,4046.75,1103624.0
1754687820,4046.49,4046.49,4042.15,4042.16,1915198.0
1754687880,4042.15,4046.57,4042.15,4045.0,590374.0
1754687940,4044.99,4045.37,4042.8,4042.8,436876.0
1754688000,4042.8,4045.1,4042.43,4043.92,448210.0
1754688060,4043.92,4044.65,4042.56,4042.56,343832.0
1754688120,4042.57,4044.41,4042.24,4044.4,850664.0
1754688180,4044.41,4047.18,4044.4,4045.42,634750.0
1754688240,4045.43,4045.6,4044.85,4045.52,315584.0
1754688300,4045.52,4045.52,4044.1,4044.11,215038.0
1754688360,4044.1,4044.11,4043.0,4043.01,299614.0
1754688420,4043.0,4043.01,4037.15,4037.87,2771422.0
1754688480,4038.05,4039.23,4038.05,4038.41,1363170.0
1754688540,4038.41,4040.0,4038.02,4039.11,511110.0
1754688600,4039.11,4043.07,4039.11,4041.14,520538.0
1754688660,4041.14,4041.15,4039.75,4041.15,546718.0
1754688720,4041.14,4041.94,4040.59,4041.52,551420.0
1754688780,4041.52,4042.0,4040.01,4042.0,302350.0
1754688840,4041.99,4042.24,4041.21,4042.23,383106.0
1754688900,4042.23,4045.2,4042.23,4044.23,735768.0
1754688960,4044.22,4046.52,4044.22,4046.11,653054.0
1754689020,4046.1,4046.92,4045.03,4045.04,262026.0
1754689080,4045.03,4046.22,4043.69,4043.69,823928.0
1754689140,4043.69,4043.69,4043.37,4043.48,226614.0
1754689200,4043.48,4045.32,4043.45,4045.31,383198.0
1754689260,4045.31,4045.32,4045.0,4045.0,257866.0
1754689320,4045.01,4045.19,4045.0,4045.01,143938.0
1754689380,4045.0,4045.62,4045.0,4045.51,528320.0
1754689440,4045.5,4045.51,4045.5,4045.5,98776.0
1754689500,4045.51,4045.51,4045.0,4045.0,155060.0
1754689560,4045.0,4045.86,4045.0,4045.8,172244.0
1754689620,4045.81,4045.81,4045.5,4045.5,197174.0
1754689680,4045.51,4045.51,4045.01,4045.02,207066.0
1754689740,4045.01,4045.02,4044.8,4044.81,260342.0
1754689800,4044.8,4044.81,4042.5,4042.51,941182.0
1754689860,4042.51,4042.51,4042.5,4042.5,162320.0
1754689920,4042.51,4042.51,4042.14,4042.14,245670.0
1754689980,4042.14,4042.14,4041.0,4041.0,420650.0
1754690040,4041.0,4041.45,4041.0,4041.37,186152.0
1754690100,4041.37,4041.99,4041.37,4041.99,553454.0
1754690160,4041.98,4041.99,4041.98,4041.98,359438.0
1754690220,4041.98,4041.99,4041.5,4041.51,375852.0
1754690280,4041.51,4041.51,4040.19,4040.19,379332.0
1754690340,4040.04,4040.04,4037.44,4037.45,892868.0
1754690400,4037.44,4037.45,4031.0,4032.59,4843666.0
1754690460,4032.59,4033.0,4030.16,4032.99,2628648.0
1754690520,4033.34,4034.72,4032.0,4033.76,1965052.0
1754690580,4033.76,4038.45,4033.76,4036.8,919074.0
1754690640,4036.8,4036.8,4034.69,4035.08,466764.0
1754690700,4035.08,4035.08,4032.38,4033.5,432056.0
1754690760,4033.5,4033.5,4022.39,4028.35,10933542.0
1754690820,4028.35,4030.87,4027.08,4030.0,1608210.0
1754690880,4029.99,4031.79,4029.46,4029.52,1212702.0
1754690940,4029.52,4034.58,4029.52,4032.37,919760.0
1754691000,4032.37,4032.79,4029.09,4030.0,1176992.0
1754691060,4030.0,4030.53,4028.2,4028.42,909758.0
1754691120,4028.42,4029.79,4028.42,4029.78,371164.0
1754691180,4029.78,4030.53,4029.18,4030.32,465734.0
1754691240,4030.32,4033.15,4030.17,4033.15,482028.0
1754691300,4033.15,4036.9,4033.15,4036.89,1945656.0
1754691360,4036.89,4038.38,4034.97,4035.0,1008676.0
1754691420,4035.0,4035.0,4029.27,4029.72,1387170.0
1754691480,4029.72,4031.6,4029.18,4029.93,767258.0
1754691540,4029.93,4030.88,4029.45,4029.54,583680.0
1754691600,4029.54,4032.72,4029.53,4031.01,689926.0
1754691660,4031.01,4031.62,4028.81,4028.96,1135000.0
1754691720,4028.96,4030.0,4028.26,4028.26,424980.0
1754691780,4028.26,4029.64,4027.5,4029.64,620976.0
1754691840,4029.64,4029.64,4028.08,4029.63,246554.0
1754691900,4029.78,4031.62,4029.78,4030.05,627770.0
1754691960,4030.05,4032.44,4030.05,4032.06,467742.0
1754692020,4032.06,4032.44,4030.79,4030.8,261302.0
1754692080,4030.8,4031.83,4028.21,4029.09,755098.0
1754692140,4029.08,4029.51,4027.55,4029.5,312686.0
1754692200,4029.5,4029.51,4027.82,4027.83,445360.0
1754692260,4027.82,4028.99,4024.73,4025.15,2056906.0
1754692320,4025.14,4027.24,4017.91,4019.54,10637960.0
1754692380,4019.53,4022.06,4019.51,4021.86,2569318.0
1754692440,4021.86,4023.41,4021.73,4021.82,1211426.0
1754692500,4021.82,4024.25,4020.29,4024.25,879834.0
1754692560,4024.71,4027.96,4024.6,4024.61,1170964.0
1754692620,4024.61,4026.16,4024.29,4024.29,540424.0
1754692680,4024.29,4024.86,4022.77,4023.5,497736.0
1754692740,4023.51,4023.51,4021.49,4022.04,294634.0
1754692800,4022.04,4027.23,4022.04,4025.91,636236.0
1754692860,4025.42,4026.86,4025.0,4025.18,348092.0
1754692920,4025.17,4025.18,4022.99,4023.41,355288.0
1754692980,4023.41,4024.23,4023.0,4023.74,277538.0
1754693040,4023.74,4027.45,4023.74,4027.45,389370.0
1754693100,4027.74,4029.17,4025.82,4029.17,960368.0
1754693160,4029.17,4029.17,4026.8,4028.48,245362.0
1754693220,4028.47,4032.2,4028.43,4032.19,1249762.0
1754693280,4032.2,4032.65,4029.01,4030.2,777322.0
1754693340,4030.2,4032.67,4030.2,4032.4,345262.0
1754693400,4032.4,4035.0,4032.39,4033.3,612534.0
1754693460,4033.31,4033.71,4032.13,4032.6,467494.0
1754693520,4032.6,4034.06,4027.18,4027.18,1598740.0
1754693580,4026.81,4027.86,4025.52,4026.77,824294.0
1754693640,4026.78,4027.11,4025.0,4025.09,236702.0
1754693700,4025.1,4025.41,4024.08,4024.08,237716.0
1754693760,4024.08,4025.36,4023.8,4025.21,718558.0
1754693820,4025.21,4025.22,4023.3,4023.79,415420.0
1754693880,4023.8,4025.62,4023.79,4024.93,379912.0
1754693940,4024.94,4024.94,4024.33,4024.34,122446.0
1754694000,4024.34,4025.56,4023.8,4024.28,398176.0
1754694060,4024.28,4025.25,4021.42,4024.15,1496418.0
1754694120,4024.15,4029.31,4024.15,4028.02,1495488.0
1754694180,4028.01,4029.79,4027.67,4029.56,391476.0
1754694240,4029.57,4029.57,4027.95,4027.96,221188.0
1754694300,4027.96,4030.4,4026.05,4030.01,367020.0
1754694360,4030.01,4031.63,4029.68,4029.7,502040.0
1754694420,4029.69,4031.37,4029.29,4029.29,299618.0
1754694480,4029.3,4029.98,4028.96,4028.97,162760.0
1754694540,4028.96,4029.98,4028.52,4028.76,334252.0
1754694600,4028.53,4028.96,4028.01,4028.96,220800.0
1754694660,4028.96,4029.4,4026.37,4026.91,499198.0
1754694720,4026.91,4028.31,4026.47,4028.31,287694.0
1754694780,4028.01,4028.01,4025.0,4025.0,293906.0
1754694840,4025.0,4026.0,4024.86,4025.99,188452.0
1754694900,4025.99,4027.65,4024.44,4027.63,259734.0
1754694960,4027.63,4027.63,4026.34,4027.01,442816.0
1754695020,4027.01,4027.01,4025.76,4025.99,334132.0
1754695080,4025.99,4026.59,4025.25,4025.25,318024.0
1754695140,4025.25,4025.26,4020.84,4020.84,652822.0
1754695200,4020.46,4023.77,4019.8,4023.27,1524570.0
1754695260,4023.66,4025.11,4023.66,4024.0,339332.0
1754695320,4024.0,4025.0,4023.81,4024.11,727154.0
1754695380,4024.11,4024.87,4024.1,4024.1,112892.0
1754695440,4024.11,4024.11,4023.3,4024.07,140226.0
1754695500,4024.07,4024.08,4022.0,4022.07,457748.0
1754695560,4022.06,4023.8,4022.06,4023.27,185374.0
1754695620,4023.28,4023.56,4022.5,4022.85,354610.0
1754695680,4022.85,4023.01,4021.66,4021.66,177440.0
1754695740,4021.65,4021.94,4020.42,4021.55,558708.0
1754695800,4021.56,4021.56,4019.67,4019.68,495288.0
1754695860,4019.68,4021.02,4018.68,4021.01,1017792.0
1754695920,4020.19,4020.19,4016.5,4017.27,1660194.0
1754695980,4017.27,4018.03,4015.5,4015.88,1637942.0
1754696040,4015.88,4018.11,4015.88,4016.41,836488.0
1754696100,4016.41,4017.58,4013.57,4014.21,2388968.0
1754696160,4014.35,4014.84,4011.0,4013.43,3437584.0
1754696220,4013.44,4014.01,4006.06,4009.74,4485102.0
1754696280,4009.74,4009.76,4008.0,4008.35,834568.0
1754696340,4008.35,4008.36,4005.75,4007.02,2318414.0
1754696400,4007.3,4014.27,4007.3,4012.32,2577940.0
1754696460,4012.31,4012.58,4010.3,4010.31,641388.0
1754696520,4010.32,4011.99,4008.95,4009.04,876210.0
1754696580,4009.05,4011.4,4008.8,4011.39,519442.0
1754696640,4011.39,4012.77,4010.99,4011.0,1152656.0
1754696700,4010.99,4012.2,4010.0,4010.99,493000.0
1754696760,4010.99,4013.55,4010.99,4012.85,1001826.0
1754696820,4012.85,4013.5,4011.65,4013.5,462236.0
1754696880,4013.7,4014.31,4011.77,4013.21,376388.0
1754696940,4013.21,4013.21,4011.72,4012.0,165070.0
1754697000,4012.0,4013.0,4011.0,4012.65,386012.0
1754697060,4012.66,4013.86,4012.58,4013.86,289602.0
1754697120,4013.97,4014.03,4013.06,4013.23,327458.0
1754697180,4013.23,4013.23,4011.53,4011.72,495282.0
1754697240,4011.73,4011.73,4010.34,4010.46,630338.0
1754697300,4010.46,4010.46,4008.43,4009.48,432674.0
1754697360,4009.48,4011.72,4008.78,4010.81,450004.0
1754697420,4010.82,4011.06,4008.89,4008.89,263486.0
1754697480,4008.39,4008.68,4006.66,4007.43,907616.0
1754697540,4007.44,4009.04,4006.65,4009.04,432954.0
1754697600,4009.04,4009.26,4007.85,4008.55,622020.0
1754697660,4008.55,4010.69,4008.55,4010.69,483500.0
1754697720,4011.12,4012.59,4010.0,4012.59,1084114.0
1754697780,4012.59,4012.6,4010.01,4010.01,464768.0
1754697840,4010.01,4010.61,4007.64,4009.51,462270.0
1754697900,4009.51,4011.83,4009.0,4011.82,644782.0
1754697960,4011.82,4011.82,4010.01,4011.47,375274.0
1754698020,4011.47,4012.0,4009.25,4009.25,392922.0
1754698080,4009.07,4009.07,4006.46,4006.95,1166030.0
1754698140,4006.95,4007.53,4006.0,4006.01,477636.0
1754698200,4006.01,4007.76,4006.0,4006.4,338578.0
1754698260,4006.39,4007.44,4006.39,4007.44,240392.0
1754698320,4007.43,4011.42,4007.43,4011.39,865052.0
1754698380,4011.39,4011.9,4010.44,4011.87,522312.0
1754698440,4011.91,4013.06,4011.55,4011.56,628120.0
1754698500,4011.55,4012.78,4009.58,4009.59,759548.0
1754698560,4009.58,4009.59,4007.32,4007.32,391052.0
1754698620,4007.5,4008.16,4006.0,4006.0,512838.0
1754698680,4006.48,4008.69,4005.28,4008.69,1189348.0
1754698740,4008.68,4010.83,4008.68,4009.0,1089418.0
1754698800,4008.99,4012.78,4008.99,4012.78,557644.0
1754698860,4012.78,4017.14,4012.77,4014.5,1476378.0
1754698920,4014.41,4017.17,4014.01,4015.0,777408.0
1754698980,4015.0,4015.26,4013.23,4013.98,533628.0
1754699040,4013.99,4015.26,4013.54,4015.11,447740.0
1754699100,4015.11,4017.96,4014.0,4017.96,787088.0
1754699160,4017.96,4019.3,4017.96,4019.3,1429416.0
1754699220,4019.3,4025.37,4019.0,4020.62,3121494.0
1754699280,4020.62,4020.62,4018.13,4018.14,990886.0
1754699340,4018.13,4019.26,4018.0,4018.0,768528.0
1754699400,4017.88,4017.88,4013.41,4015.01,873168.0
1754699460,4015.0,4017.64,4014.17,4017.62,1199556.0
1754699520,4017.63,4017.66,4015.64,4015.65,565386.0
1754699580,4015.65,4016.4,4015.29,4016.03,481492.0
1754699640,4015.6,4017.17,4015.6,4016.62,652390.0
1754699700,4016.43,4021.22,4016.01,4021.03,839856.0
1754699760,4021.04,4023.24,4017.4,4018.99,658748.0
1754699820,4018.98,4018.99,4017.42,4017.42,905444.0
1754699880,4017.42,4018.69,4017.42,4018.28,461710.0
1754699940,4018.29,4020.89,4018.29,4019.99,587902.0
1754700000,4019.99,4020.0,4017.0,4017.0,559860.0
1754700060,4017.0,4020.0,4017.0,4020.0,259872.0
1754700120,4019.99,4021.0,4019.98,4021.0,335326.0
1754700180,4021.0,4021.0,4018.51,4018.86,419752.0
1754700240,4018.85,4019.78,4018.85,4019.77,368692.0
1754700300,4019.78,4020.0,4018.0,4019.94,276204.0
1754700360,4019.94,4020.0,4018.01,4018.01,255918.0
1754700420,4018.01,4020.0,4017.5,4020.0,639018.0
1754700480,4020.0,4022.0,4019.39,4021.99,696304.0
1754700540,4021.98,4021.98,4018.67,4019.03,552798.0
1754700600,4019.02,4019.82,4018.5,4018.5,247092.0
1754700660,4018.51,4018.91,4016.01,4016.01,1196892.0
1754700720,4016.01,4016.01,4011.6,4013.56,2157104.0
1754700780,4013.56,4015.01,4013.2,4014.99,781476.0
1754700840,4014.66,4014.66,4013.55,4013.97,475914.0
1754700900,4013.97,4015.17,4011.32,4011.44,715206.0
1754700960,4011.45,4012.22,4010.37,4011.1,522606.0
1754701020,4011.1,4014.0,4011.1,4012.26,475240.0
1754701080,4012.4,4014.99,4012.4,4014.99,245298.0
1754701140,4015.27,4016.27,4014.28,4016.09,355302.0
1754701200,4016.08,4016.08,4013.59,4013.6,258024.0
1754701260,4013.6,4014.61,4013.03,4013.04,162644.0
1754701320,4012.55,4013.23,4011.0,4011.01,418040.0
1754701380,4011.0,4011.0,4009.11,4010.08,625332.0
1754701440,4010.07,4014.31,4010.07,4013.32,699778.0
1754701500,4013.32,4016.83,4013.19,4015.83,446792.0
1754701560,4015.83,4019.55,4015.51,4019.54,388610.0
1754701620,4019.55,4021.98,4019.53,4020.28,1188002.0
1754701680,4020.27,4020.75,4019.05,4020.74,836240.0
1754701740,4020.74,4022.32,4019.66,4022.07,611186.0
1754701800,4022.07,4023.21,4021.1,4023.21,566354.0
1754701860,4023.21,4024.24,4020.0,4020.01,1102522.0
1754701920,4020.01,4020.01,4016.67,4019.93,639936.0
1754701980,4019.92,4020.82,4018.88,4018.88,369406.0
1754702040,4018.89,4018.89,4015.86,4016.52,418220.0
1754702100,4016.52,4018.35,4016.51,4018.34,157232.0
1754702160,4018.35,4019.81,4016.07,4016.07,444470.0
1754702220,4016.08,4016.08,4012.61,4012.61,605312.0
1754702280,4012.61,4014.0,4012.4,4013.58,323712.0
1754702340,4014.19,4014.51,4013.14,4013.81,423800.0
1754702400,4013.81,4015.0,4013.8,4014.33,164970.0
1754702460,4014.33,4015.0,4013.48,4014.53,274624.0
1754702520,4014.53,4015.51,4013.55,4014.44,291808.0
1754702580,4014.45,4016.54,4014.45,4015.78,134346.0
1754702640,4015.78,4015.95,4014.4,4015.94,238234.0
1754702700,4015.94,4017.57,4015.94,4017.31,315470.0
1754702760,4017.31,4018.4,4017.31,4018.25,327932.0
1754702820,4018.25,4019.68,4018.25,4019.28,347888.0
1754702880,4019.27,4019.27,4018.25,4018.57,262364.0
1754702940,4018.58,4019.86,4017.9,4019.0,343536.0
1754703000,4019.01,4019.22,4017.41,4018.67,427308.0
1754703060,4018.67,4020.0,4017.49,4018.69,640776.0
1754703120,4018.2,4021.8,4018.19,4018.78,560748.0
1754703180,4018.61,4020.53,4017.54,4020.53,367518.0
1754703240,4020.52,4021.94,4019.89,4021.16,545954.0
1754703300,4021.17,4023.68,4021.16,4023.43,1411492.0
1754703360,4023.35,4024.91,4020.27,4021.71,2116894.0
1754703420,4022.38,4024.45,4022.38,4023.27,1667828.0
1754703480,4023.27,4023.27,4023.15,4023.16,351444.0
1754703540,4023.16,4023.16,4021.75,4022.17,570636.0
1754703600,4021.96,4023.59,4021.65,4023.58,364058.0
1754703660,4023.59,4029.81,4023.58,4027.82,2178432.0
1754703720,4028.39,4033.09,4028.0,4028.0,3063578.0
1754703780,4028.0,4028.02,4024.86,4025.45,1870890.0
1754703840,4025.45,4028.36,4025.35,4028.36,2112792.0
1754703900,4028.36,4031.41,4028.36,4029.77,1553612.0
1754703960,4029.77,4029.77,4026.61,4026.79,996972.0
1754704020,4026.78,4027.77,4025.47,4027.77,584916.0
1754704080,4027.77,4027.77,4024.48,4024.49,672554.0
1754704140,4024.49,4027.12,4024.48,4026.34,721920.0
1754704200,4026.34,4028.88,4026.33,4027.45,1121508.0
1754704260,4027.45,4033.23,4026.33,4033.22,1951468.0
1754704320,4033.22,4035.0,4030.01,4032.68,3017264.0
1754704380,4032.68,4033.61,4030.42,4030.86,837406.0
1754704440,4030.86,4031.6,4030.29,4031.58,752644.0
1754704500,4031.59,4031.59,4028.73,4029.27,1053622.0
1754704560,4029.27,4030.22,4028.6,4030.21,871452.0
1754704620,4030.21,4033.22,4029.63,4031.72,795360.0
1754704680,4031.4,4031.59,4031.22,4031.36,568702.0
1754704740,4031.36,4032.37,4030.42,4031.6,691418.0
1754704800,4031.36,4031.68,4029.73,4031.63,2371722.0
1754704860,4031.63,4031.64,4028.45,4030.39,627416.0
1754704920,4030.39,4032.0,4030.13,4031.73,407654.0
1754704980,4031.72,4032.57,4029.49,4029.49,642380.0
1754705040,4029.5,4030.4,4029.25,4029.25,696112.0
1754705100,4029.25,4029.99,4026.51,4026.83,856644.0
1754705160,4026.84,4030.38,4026.01,4028.21,889188.0
1754705220,4028.21,4029.9,4028.0,4028.15,565278.0
1754705280,4028.15,4028.17,4026.0,4026.49,702516.0
1754705340,4026.49,4027.39,4024.89,4026.83,1802362.0
1754705400,4026.99,4027.0,4026.14,4026.26,213620.0
1754705460,4026.25,4027.91,4026.05,4027.91,476348.0
1754705520,4027.9,4027.91,4026.18,4027.27,329266.0
1754705580,4027.28,4027.44,4022.08,4024.22,1953810.0
1754705640,4024.22,4025.87,4023.79,4024.53,740926.0
1754705700,4024.33,4027.11,4024.33,4027.11,368944.0
1754705760,4027.1,4027.48,4025.61,4025.99,842898.0
1754705820,4025.99,4026.54,4024.74,4026.2,283340.0
1754705880,4026.2,4028.66,4026.1,4028.65,216390.0
1754705940,4028.65,4030.0,4028.53,4029.95,735420.0
1754706000,4029.95,4033.33,4029.5,4033.14,848100.0
1754706060,4033.15,4033.15,4028.0,4028.0,650252.0
1754706120,4028.29,4031.09,4028.01,4030.4,1249998.0
1754706180,4030.4,4033.0,4030.4,4032.59,533638.0
1754706240,4032.41,4032.91,4031.0,4032.91,251636.0
1754706300,4032.91,4033.33,4032.15,4032.16,399328.0
1754706360,4032.16,4032.92,4032.15,4032.92,145580.0
1754706420,4032.91,4033.33,4031.68,4032.23,361498.0
1754706480,4032.03,4032.03,4031.61,4031.92,292930.0
1754706540,4031.92,4032.55,4031.23,4031.34,644306.0
1754706600,4031.33,4031.33,4028.76,4029.28,585538.0
1754706660,4029.29,4030.0,4028.42,4029.12,258762.0
1754706720,4029.12,4029.58,4028.83,4029.04,129514.0
1754706780,4029.03,4029.04,4027.29,4028.41,416348.0
1754706840,4028.4,4028.41,4026.4,4026.41,412894.0
1754706900,4026.41,4028.33,4026.17,4028.08,322470.0
1754706960,4028.08,4028.36,4027.0,4027.13,195966.0
1754707020,4027.14,4028.02,4027.13,4027.97,271952.0
1754707080,4027.97,4030.0,4027.97,4028.99,659104.0
1754707140,4029.0,4029.93,4028.86,4029.8,264954.0
1754707200,4029.8,4031.0,4029.79,4030.32,570242.0
1754707260,4030.32,4035.32,4030.32,4035.31,839538.0
1754707320,4035.32,4036.9,4034.42,4034.42,1337388.0
1754707380,4034.43,4034.65,4032.26,4033.65,555332.0
1754707440,4033.65,4033.83,4033.17,4033.47,187492.0
1754707500,4033.46,4033.47,4029.77,4029.78,604686.0
1754707560,4029.78,4032.0,4029.78,4031.0,268280.0
1754707620,4031.0,4031.24,4029.86,4031.23,724224.0
1754707680,4031.23,4031.24,4028.02,4028.45,766010.0
1754707740,4028.44,4031.99,4028.0,4031.77,332960.0
1754707800,4031.78,4034.0,4031.77,4033.99,405474.0
1754707860,4034.0,4036.39,4034.0,4034.47,995652.0
1754707920,4034.48,4034.48,4032.82,4032.82,363496.0
1754707980,4033.48,4033.86,4032.0,4032.0,612212.0
1754708040,4032.0,4032.51,4031.57,4032.0,491144.0
1754708100,4031.99,4033.11,4031.01,4032.88,461358.0
1754708160,4032.88,4032.88,4031.8,4032.83,355932.0
1754708220,4032.84,4033.5,4031.81,4033.14,262214.0
1754708280,4033.15,4034.1,4032.03,4032.28,925660.0
1754708340,4032.28,4032.28,4030.66,4030.66,670334.0
1754708400,4030.67,4031.26,4029.61,4030.27,359994.0
1754708460,4030.28,4031.13,4029.1,4029.51,363660.0
1754708520,4029.56,4031.33,4029.56,4030.77,224458.0
1754708580,4030.77,4032.34,4030.41,4030.73,458082.0
1754708640,4030.73,4030.73,4027.79,4027.8,456814.0
1754708700,4027.79,4028.19,4023.99,4024.35,2416740.0
1754708760,4024.35,4028.53,4024.35,4027.01,951228.0
1754708820,4027.0,4027.4,4025.61,4025.61,349554.0
1754708880,4025.46,4026.21,4024.35,4026.2,336578.0
1754708940,4026.21,4026.27,4025.09,4026.27,396094.0
1754709000,4026.27,4029.07,4026.27,4029.06,737990.0
1754709060,4029.06,4035.44,4028.76,4035.43,2910318.0
1754709120,4035.43,4036.4,4034.83,4035.99,4786098.0
1754709180,4035.99,4042.0,4034.0,4041.6,9084196.0
1754709240,4041.42,4041.81,4036.37,4040.68,10264206.0
1754709300,4040.66,4042.85,4039.45,4039.45,2018700.0
1754709360,4039.45,4039.45,4032.17,4033.1,2971550.0
1754709420,4033.1,4034.25,4033.1,4033.43,548822.0
1754709480,4033.43,4035.36,4033.43,4034.7,538204.0
1754709540,4034.7,4036.55,4034.7,4035.09,1512316.0
1754709600,4035.09,4035.1,4032.22,4033.82,996996.0
1754709660,4033.81,4034.5,4033.81,4034.49,330348.0
1754709720,4034.49,4035.91,4034.49,4034.94,228178.0
1754709780,4034.94,4036.0,4033.67,4035.16,558194.0
1754709840,4035.16,4036.0,4034.9,4036.0,351414.0
1754709900,4036.0,4037.76,4036.0,4037.65,683480.0
1754709960,4037.74,4039.59,4037.74,4038.77,575040.0
1754710020,4038.77,4039.0,4037.88,4038.22,314518.0
1754710080,4038.23,4039.83,4037.98,4039.81,658750.0
1754710140,4039.82,4039.86,4037.99,4037.99,902164.0
1754710200,4037.99,4040.84,4037.99,4040.22,823124.0
1754710260,4040.22,4040.23,4036.56,4036.89,1121722.0
1754710320,4036.89,4037.67,4036.01,4037.12,892932.0
1754710380,4037.12,4037.75,4034.67,4034.67,394694.0
1754710440,4034.68,4034.68,4033.66,4034.04,277902.0
1754710500,4034.04,4034.68,4034.03,4034.68,298404.0
1754710560,4034.68,4035.0,4033.73,4033.73,456774.0
1754710620,4033.73,4034.34,4032.92,4033.71,772286.0
1754710680,4033.7,4035.35,4033.7,4035.34,586278.0
1754710740,4035.34,4037.49,4035.34,4036.99,502344.0
1754710800,4036.99,4038.3,4036.99,4037.19,288800.0
1754710860,4037.19,4040.55,4037.08,4038.0,964494.0
1754710920,4037.38,4049.3,4037.3,4045.81,5606288.0
1754710980,4045.57,4045.57,4042.72,4043.84,971494.0
1754711040,4043.84,4044.65,4043.35,4043.95,673760.0
1754711100,4043.95,4046.76,4043.42,4044.01,1465420.0
1754711160,4044.01,4044.61,4042.88,4043.64,1212864.0
1754711220,4043.64,4043.87,4042.13,4042.69,473872.0
1754711280,4042.29,4042.29,4040.23,4040.24,1408104.0
1754711340,4040.24,4043.54,4040.24,4042.78,956384.0
1754711400,4042.78,4043.53,4042.0,4043.2,921354.0
1754711460,4043.2,4047.2,4042.49,4047.19,1034834.0
1754711520,4047.33,4049.99,4044.81,4046.06,2405488.0
1754711580,4046.06,4046.95,4045.51,4046.32,497820.0
1754711640,4046.33,4050.0,4045.77,4050.0,1650116.0
1754711700,4050.0,4050.59,4048.29,4049.58,1401916.0
1754711760,4049.83,4050.0,4048.0,4049.3,1241950.0
1754711820,4048.81,4050.32,4048.02,4049.69,1090110.0
1754711880,4049.42,4049.79,4048.2,4049.49,862196.0
1754711940,4049.92,4050.0,4048.7,4049.33,408844.0
1754712000,4049.34,4049.89,4047.01,4048.0,1251500.0
1754712060,4048.0,4049.73,4047.01,4049.72,740676.0
1754712120,4049.72,4052.46,4049.72,4049.73,2190450.0
1754712180,4049.73,4049.76,4047.54,4047.54,798862.0
1754712240,4047.54,4048.75,4047.53,4047.54,647568.0
1754712300,4047.54,4048.16,4047.53,4047.53,470078.0
1754712360,4047.54,4047.54,4046.2,4047.52,1799720.0
1754712420,4047.53,4048.66,4047.52,4047.8,394972.0
1754712480,4047.8,4047.8,4047.2,4047.2,318070.0
1754712540,4047.2,4047.2,4044.28,4045.0,1165858.0
1754712600,4045.0,4045.99,4044.2,4044.8,917076.0
1754712660,4044.81,4046.15,4043.26,4045.97,882866.0
1754712720,4045.98,4054.0,4045.97,4053.99,1760848.0
1754712780,4054.23,4057.63,4051.11,4057.58,3527512.0
1754712840,4057.39,4057.39,4055.01,4055.88,1340182.0
1754712900,4055.87,4059.07,4055.15,4055.15,2410844.0
1754712960,4055.15,4055.78,4053.2,4054.39,1396846.0
1754713020,4054.01,4054.89,4053.0,4054.81,881980.0
1754713080,4054.54,4054.54,4052.2,4052.2,565626.0
1754713140,4052.2,4053.54,4051.41,4051.42,662314.0
1754713200,4051.42,4052.79,4051.41,4051.49,439952.0
1754713260,4051.49,4052.87,4051.43,4052.86,428802.0
1754713320,4052.86,4052.87,4050.89,4052.53,1710454.0
1754713380,4052.54,4054.09,4052.53,4053.52,1622378.0
1754713440,4053.53,4054.41,4053.52,4054.41,895130.0
1754713500,4054.76,4057.22,4054.76,4057.06,838408.0
1754713560,4057.07,4057.9,4055.2,4057.89,1366714.0
1754713620,4057.89,4063.08,4057.0,4062.69,3835750.0
1754713680,4062.47,4062.47,4058.18,4060.85,1536780.0
1754713740,4060.84,4062.81,4060.84,4062.01,1270498.0
1754713800,4062.0,4068.14,4059.64,4068.14,4553334.0
1754713860,4068.14,4081.71,4066.17,4075.57,6609250.0
1754713920,4075.46,4079.9,4071.59,4074.86,12217438.0
1754713980,4074.95,4082.56,4074.86,4080.28,5878580.0
1754714040,4080.28,4082.29,4076.89,4082.29,2929216.0
1754714100,4082.52,4083.61,4078.07,4081.73,4649178.0
1754714160,4081.73,4092.44,4081.73,4092.43,9942064.0
1754714220,4092.43,4102.98,4085.33,4090.0,25355092.0
1754714280,4089.44,4099.99,4088.99,4098.36,9146214.0
1754714340,4098.5,4098.66,4090.5,4092.81,9089446.0
1754714400,4092.8,4092.81,4085.47,4089.73,6021124.0
1754714460,4089.73,4092.95,4089.32,4089.33,2356706.0
1754714520,4089.33,4089.33,4080.02,4083.27,5599638.0
1754714580,4083.53,4084.44,4080.2,4080.54,2398094.0
1754714640,4080.54,4080.54,4078.09,4079.44,2930362.0
1754714700,4079.73,4080.48,4076.69,4077.01,3884442.0
1754714760,4077.45,4083.04,4076.0,4080.92,3380150.0
1754714820,4080.4,4080.96,4076.99,4076.99,1514716.0
1754714880,4077.0,4079.37,4073.74,4076.33,3654152.0
1754714940,4076.77,4080.16,4075.81,4079.47,2665060.0
1754715000,4079.06,4083.33,4078.18,4082.89,2115762.0
1754715060,4082.99,4083.75,4077.86,4080.08,2927618.0
1754715120,4080.09,4081.3,4078.44,4079.27,1224478.0
1754715180,4079.28,4079.28,4076.16,4077.17,1189242.0
1754715240,4077.34,4077.6,4075.01,4075.01,1227596.0
1754715300,4075.01,4078.22,4075.01,4076.45,1108014.0
1754715360,4076.46,4082.79,4076.45,4082.79,1420666.0
1754715420,4082.67,4084.22,4080.34,4084.16,1541132.0
1754715480,4083.91,4083.91,4079.08,4079.56,1721274.0
1754715540,4079.83,4080.0,4078.16,4079.43,572032.0
1754715600,4079.43,4079.43,4074.23,4075.45,1695912.0
1754715660,4075.53,4077.71,4075.51,4077.49,1457874.0
1754715720,4077.5,4080.53,4077.01,4079.23,1518670.0
1754715780,4079.23,4082.0,4078.94,4079.78,1272124.0
1754715840,4079.78,4107.88,4079.11,4102.82,18024808.0
1754715900,4103.61,4154.07,4093.18,4147.81,49038986.0
1754715960,4147.21,4218.41,4140.7,4173.01,95043344.0
1754716020,4174.72,4182.16,4155.54,4164.47,35363198.0
1754716080,4164.83,4180.0,4161.22,4169.04,17230976.0
1754716140,4169.04,4176.52,4166.45,4167.5,12410216.0
1754716200,4167.62,4167.62,4154.59,4158.69,14167942.0
1754716260,4158.69,4162.23,4152.66,4157.99,10232010.0
1754716320,4158.27,4165.22,4154.1,4154.43,10917420.0
1754716380,4154.43,4159.39,4149.91,4157.59,6660408.0
1754716440,4157.37,4164.56,4156.0,4158.23,7958826.0
1754716500,4157.8,4163.08,4155.32,4159.58,6686212.0
1754716560,4158.61,4161.72,4151.93,4156.04,6427134.0
1754716620,4156.04,4160.4,4153.37,4158.89,6262822.0
1754716680,4158.89,4160.0,4156.0,4156.46,3680170.0
1754716740,4156.46,4157.91,4155.53,4156.93,4217116.0
1754716800,4156.57,4164.69,4153.45,4164.69,4708292.0
1754716860,4164.86,4172.31,4163.93,4171.0,9219066.0
1754716920,4170.99,4171.99,4168.92,4170.54,3967994.0
1754716980,4170.17,4172.51,4168.11,4171.98,4149782.0
1754717040,4171.19,4171.4,4168.31,4169.4,2497594.0
1754717100,4169.33,4169.83,4160.47,4163.68,4037304.0
1754717160,4163.67,4174.99,4162.63,4174.99,4231230.0
1754717220,4174.99,4178.55,4174.45,4177.48,6138210.0
1754717280,4177.74,4180.44,4174.13,4177.5,5117014.0
1754717340,4177.49,4178.9,4174.42,4178.65,3175212.0
1754717400,4178.65,4178.89,4174.95,4175.2,4813558.0
1754717460,4175.2,4183.04,4175.2,4183.03,4098236.0
1754717520,4183.04,4185.42,4178.57,4183.09,7372622.0
1754717580,4183.09,4192.86,4183.09,4189.76,8937632.0
1754717640,4189.93,4193.94,4189.67,4192.98,4840590.0
1754717700,4192.62,4196.0,4191.03,4195.31,4803018.0
1754717760,4194.86,4195.96,4192.65,4193.27,4215716.0
1754717820,4192.49,4192.49,4169.68,4172.07,11168924.0
1754717880,4171.88,4175.0,4164.0,4174.03,7941678.0
1754717940,4174.03,4177.73,4169.22,4177.03,5124820.0
1754718000,4176.71,4176.99,4170.75,4173.75,4097198.0
1754718060,4173.07,4173.72,4165.99,4169.68,2661596.0
1754718120,4169.68,4170.0,4167.53,4169.99,2237240.0
1754718180,4169.75,4174.0,4169.36,4172.64,2012458.0
1754718240,4172.65,4176.42,4170.52,4176.37,1795118.0
1754718300,4176.4,4177.79,4175.23,4177.78,2212788.0
1754718360,4177.79,4184.85,4177.79,4184.72,5408238.0
1754718420,4184.2,4184.93,4181.09,4181.09,2510818.0
1754718480,4181.09,4184.91,4180.1,4184.68,2224506.0
1754718540,4184.68,4189.38,4184.02,4189.01,3567160.0
1754718600,4189.01,4193.98,4182.06,4184.33,5555578.0
1754718660,4184.34,4188.57,4176.78,4178.33,5573784.0
1754718720,4178.53,4182.66,4177.81,4178.89,4004936.0
1754718780,4179.2,4182.59,4179.05,4181.88,1286464.0
1754718840,4181.88,4182.4,4175.02,4179.43,3917104.0
1754718900,4179.68,4179.77,4173.01,4175.75,5229610.0
1754718960,4175.75,4176.49,4170.03,4170.78,1803558.0
1754719020,4171.46,4176.44,4171.46,4175.52,1473342.0
1754719080,4175.53,4178.72,4175.52,4178.4,1011490.0
1754719140,4178.46,4180.98,4177.88,4180.74,1239552.0
1754719200,4180.74,4181.7,4177.49,4177.99,1554108.0
1754719260,4177.99,4178.58,4174.19,4174.81,1620020.0
1754719320,4174.81,4175.82,4162.98,4167.77,7650972.0
1754719380,4167.77,4172.07,4167.56,4170.01,1809126.0
1754719440,4170.0,4172.98,4161.6,4161.6,2499210.0
1754719500,4161.46,4163.1,4143.19,4154.09,17088348.0
1754719560,4154.88,4162.73,4154.88,4162.0,4346932.0
1754719620,4162.52,4165.0,4160.0,4163.28,3624512.0
1754719680,4163.29,4164.9,4161.01,4162.98,1135386.0
1754719740,4162.98,4162.98,4146.05,4155.34,6850970.0
1754719800,4155.1,4157.33,4154.61,4157.01,1961342.0
1754719860,4157.01,4162.42,4155.94,4161.52,1940334.0
1754719920,4160.97,4160.97,4157.97,4160.45,3648266.0
1754719980,4160.45,4162.0,4159.3,4160.59,1492550.0
1754720040,4160.6,4161.28,4160.0,4160.59,826616.0
1754720100,4160.6,4162.55,4158.87,4159.0,3079520.0
1754720160,4159.01,4159.01,4153.48,4155.92,2432184.0
1754720220,4155.17,4160.83,4154.93,4160.82,2912462.0
1754720280,4160.83,4168.13,4159.82,4166.7,4142096.0
1754720340,4166.7,4168.84,4166.27,4168.84,1563960.0
1754720400,4168.83,4174.82,4168.83,4174.43,3585238.0
1754720460,4174.72,4174.72,4168.89,4168.9,1895814.0
1754720520,4168.89,4170.97,4168.09,4169.34,947394.0
1754720580,4169.34,4171.43,4167.78,4170.13,1185352.0
1754720640,4170.13,4170.13,4167.66,4169.71,942274.0
1754720700,4169.71,4181.52,4167.96,4178.51,8424072.0
1754720760,4178.63,4178.88,4174.58,4176.88,2497026.0
1754720820,4176.87,4177.5,4173.58,4176.34,1379544.0
1754720880,4176.86,4177.5,4175.3,4176.9,1125050.0
1754720940,4176.98,4178.0,4174.89,4174.9,777264.0
1754721000,4174.89,4175.0,4170.19,4170.19,1923688.0
1754721060,4170.14,4170.92,4164.41,4166.55,2354572.0
1754721120,4166.56,4168.2,4164.42,4164.78,782278.0
1754721180,4165.08,4165.61,4157.36,4162.0,5289612.0
1754721240,4162.52,4164.69,4157.08,4160.0,2915054.0
1754721300,4160.0,4160.0,4158.7,4159.99,1558326.0
1754721360,4159.99,4162.89,4159.99,4162.89,1093246.0
1754721420,4162.99,4164.73,4158.5,4159.99,2303960.0
1754721480,4160.0,4160.0,4158.62,4160.0,988262.0
1754721540,4159.99,4164.43,4159.99,4164.43,1185824.0
1754721600,4164.43,4167.33,4159.2,4160.0,2847754.0
1754721660,4160.0,4160.83,4157.95,4160.29,1853664.0
1754721720,4160.29,4160.29,4156.81,4156.99,603418.0
1754721780,4156.65,4158.41,4155.27,4155.64,925638.0
1754721840,4155.64,4156.31,4152.33,4155.95,1818798.0
1754721900,4155.99,4156.49,4154.51,4155.73,2350110.0
1754721960,4155.73,4155.73,4152.0,4152.33,5039256.0
1754722020,4152.77,4153.45,4148.0,4149.48,5735980.0
1754722080,4149.47,4154.01,4149.16,4152.02,1923140.0
1754722140,4152.01,4153.73,4151.89,4151.89,877942.0
1754722200,4151.89,4154.84,4151.36,4154.83,1124020.0
1754722260,4154.84,4158.02,4154.83,4155.21,1523842.0
1754722320,4155.21,4155.21,4153.28,4153.88,559480.0
1754722380,4153.87,4153.88,4151.72,4151.72,429480.0
1754722440,4151.72,4151.8,4149.91,4151.23,1888026.0
1754722500,4151.62,4156.0,4151.34,4156.0,1100298.0
1754722560,4156.0,4156.0,4153.53,4153.91,516108.0
1754722620,4153.91,4157.28,4153.91,4157.28,962340.0
1754722680,4157.53,4163.31,4157.11,4160.62,3671868.0
1754722740,4160.61,4161.76,4160.21,4161.76,615480.0
1754722800,4161.76,4163.39,4160.72,4160.97,1450718.0
1754722860,4160.98,4161.64,4157.86,4157.86,1109996.0
1754722920,4157.86,4160.54,4157.39,4160.53,1039694.0
1754722980,4160.53,4161.46,4159.47,4160.95,886922.0
1754723040,4160.95,4166.94,4160.58,4166.28,949734.0
1754723100,4166.29,4166.57,4163.97,4165.98,1439188.0
1754723160,4165.98,4169.33,4165.98,4169.25,2473410.0
1754723220,4169.25,4169.32,4167.8,4168.12,1144910.0
1754723280,4168.12,4169.1,4167.8,4168.29,637382.0
1754723340,4168.3,4171.27,4167.97,4171.27,1252322.0
1754723400,4171.27,4173.24,4169.49,4169.87,1440486.0
1754723460,4170.18,4170.18,4168.04,4169.13,497442.0
1754723520,4169.13,4169.99,4168.28,4169.57,412258.0
1754723580,4169.58,4169.89,4166.01,4166.61,1229592.0
1754723640,4166.61,4168.34,4165.64,4167.48,1029860.0
1754723700,4167.48,4169.31,4166.67,4168.55,1091798.0
1754723760,4168.55,4169.89,4167.41,4169.89,966820.0
1754723820,4169.89,4171.67,4169.89,4171.67,955438.0
1754723880,4171.67,4171.96,4170.96,4171.55,996382.0
1754723940,4171.55,4174.72,4171.2,4172.62,1639354.0
1754724000,4172.62,4175.8,4171.58,4174.0,1489512.0
1754724060,4174.0,4174.0,4172.65,4173.11,724196.0
1754724120,4173.11,4173.11,4168.48,4169.27,2156952.0
1754724180,4169.27,4172.01,4169.26,4169.97,1771618.0
1754724240,4169.97,4169.97,4166.7,4168.55,826708.0
1754724300,4168.55,4168.96,4166.01,4166.01,483794.0
1754724360,4166.01,4169.37,4165.7,4168.57,780216.0
1754724420,4169.02,4169.58,4167.82,4168.17,829174.0
1754724480,4168.17,4168.17,4166.14,4166.42,390942.0
1754724540,4166.42,4166.42,4164.0,4164.21,899396.0
1754724600,4164.21,4165.67,4163.89,4164.66,1031630.0
1754724660,4164.66,4167.59,4164.65,4165.8,850670.0
1754724720,4165.54,4165.54,4162.25,4162.3,520824.0
1754724780,4162.3,4162.9,4161.25,4161.68,903190.0
1754724840,4161.06,4161.82,4159.33,4161.11,1561260.0
1754724900,4161.11,4161.11,4158.1,4159.22,1544882.0
1754724960,4159.21,4159.22,4156.0,4156.69,1587544.0
1754725020,4156.78,4157.05,4155.32,4155.76,892542.0
1754725080,4155.76,4158.35,4155.75,4158.01,682608.0
1754725140,4158.31,4159.54,4157.65,4159.21,1232994.0
1754725200,4159.2,4163.88,4159.2,4163.63,741310.0
1754725260,4163.52,4163.52,4160.12,4160.14,916890.0
1754725320,4160.56,4162.94,4160.14,4161.76,659684.0
1754725380,4161.76,4162.27,4161.0,4161.0,431768.0
1754725440,4161.0,4161.76,4160.5,4161.75,500168.0
1754725500,4161.75,4161.88,4161.07,4161.24,365862.0
1754725560,4161.24,4161.5,4160.28,4160.8,438076.0
1754725620,4160.8,4160.8,4158.82,4159.07,1241352.0
1754725680,4159.06,4164.46,4158.01,4163.5,1257058.0
1754725740,4162.96,4163.92,4162.0,4163.92,403046.0
1754725800,4163.92,4166.88,4163.18,4163.18,1072086.0
1754725860,4163.18,4166.96,4163.18,4166.82,475898.0
1754725920,4166.95,4169.85,4166.95,4169.01,916648.0
1754725980,4169.0,4169.5,4168.03,4169.49,908754.0
1754726040,4169.49,4169.62,4167.61,4167.61,908014.0
1754726100,4167.61,4168.97,4167.46,4168.97,399532.0
1754726160,4168.97,4169.67,4168.53,4169.67,540148.0
1754726220,4169.67,4170.83,4169.64,4170.15,1178114.0
1754726280,4170.14,4170.5,4169.29,4170.21,809530.0
1754726340,4170.2,4170.4,4169.36,4169.7,765872.0
1754726400,4169.7,4171.37,4169.47,4169.48,945318.0
1754726460,4169.47,4169.72,4169.02,4169.31,705026.0
1754726520,4169.31,4170.52,4169.0,4170.26,921368.0
1754726580,4170.26,4170.26,4167.87,4167.87,450034.0
1754726640,4167.88,4170.0,4167.87,4169.97,371712.0
1754726700,4169.97,4173.97,4169.97,4173.97,1380888.0
1754726760,4173.75,4177.41,4173.0,4173.14,3304202.0
1754726820,4173.14,4177.96,4173.13,4174.61,1668806.0
1754726880,4174.61,4177.39,4174.48,4177.35,1918124.0
1754726940,4177.34,4177.96,4175.88,4177.34,1158244.0
1754727000,4177.62,4177.62,4175.55,4175.82,1016280.0
1754727060,4175.82,4176.54,4175.54,4175.99,696420.0
1754727120,4175.98,4175.99,4172.49,4173.85,2155016.0
1754727180,4173.85,4175.25,4173.75,4175.22,964750.0
1754727240,4175.22,4178.05,4175.0,4176.31,954484.0
1754727300,4176.3,4176.68,4174.37,4174.51,677466.0
1754727360,4174.51,4174.51,4173.0,4173.28,563210.0
1754727420,4173.28,4179.53,4173.01,4178.68,1286806.0
1754727480,4178.68,4180.0,4175.27,4178.45,1824032.0
1754727540,4178.45,4179.14,4176.34,4176.35,1411068.0
1754727600,4176.34,4177.75,4175.62,4177.37,920674.0
1754727660,4177.37,4177.65,4173.79,4173.79,1125348.0
1754727720,4173.8,4175.38,4171.7,4172.26,1682314.0
1754727780,4172.26,4178.0,4172.09,4176.82,993498.0
1754727840,4176.82,4176.82,4174.94,4175.2,441068.0
1754727900,4175.2,4176.86,4174.4,4176.27,607158.0
1754727960,4176.27,4177.48,4175.59,4177.47,455838.0
1754728020,4177.47,4181.99,4176.15,4181.58,1809158.0
1754728080,4181.58,4182.13,4178.8,4181.61,1773384.0
1754728140,4181.61,4187.0,4181.61,4187.0,4115884.0
1754728200,4186.99,4187.65,4182.01,4182.03,3178402.0
1754728260,4182.0,4182.29,4180.24,4181.73,996100.0
1754728320,4181.73,4182.6,4180.27,4182.4,960652.0
1754728380,4182.39,4182.6,4180.0,4180.4,1461772.0
1754728440,4180.41,4180.79,4179.1,4180.74,1092666.0
1754728500,4180.74,4184.01,4180.74,4183.94,722816.0
1754728560,4184.19,4185.79,4183.67,4183.82,2053152.0
1754728620,4183.82,4191.33,4183.17,4189.35,5501474.0
1754728680,4189.36,4190.15,4188.26,4188.63,2000348.0
1754728740,4188.62,4189.85,4188.29,4188.86,2586850.0
1754728800,4188.86,4189.95,4187.7,4189.14,1491128.0
1754728860,4189.13,4189.53,4185.3,4186.55,2049546.0
1754728920,4186.54,4187.74,4186.12,4186.13,769670.0
1754728980,4186.12,4187.74,4184.46,4187.74,724620.0
1754729040,4187.74,4201.71,4187.73,4199.52,6862694.0
1754729100,4197.85,4197.85,4185.4,4185.4,6221326.0
1754729160,4185.64,4189.24,4183.8,4185.12,2992166.0
1754729220,4185.13,4185.63,4180.61,4183.56,3184612.0
1754729280,4183.75,4185.16,4183.75,4184.18,754640.0
1754729340,4184.18,4184.19,4178.29,4178.29,1912658.0
1754729400,4178.01,4179.26,4166.81,4166.94,6557054.0
1754729460,4168.57,4180.0,4168.57,4178.16,3442024.0
1754729520,4178.16,4182.48,4177.89,4180.95,1970378.0
1754729580,4181.11,4184.79,4180.96,4183.56,1602720.0
1754729640,4183.8,4185.29,4181.91,4182.59,1866006.0
1754729700,4182.59,4192.0,4182.4,4190.99,2483884.0
1754729760,4190.99,4193.3,4186.9,4188.35,3282046.0
1754729820,4188.48,4190.13,4186.35,4187.99,1588230.0
1754729880,4187.99,4189.09,4186.56,4188.36,790288.0
1754729940,4188.36,4189.09,4188.36,4188.75,553278.0
1754730000,4188.74,4188.75,4178.9,4179.21,1839058.0
1754730060,4179.08,4185.1,4178.99,4184.21,2239492.0
1754730120,4184.2,4184.22,4181.17,4182.0,796298.0
1754730180,4182.64,4183.91,4180.27,4180.27,1698226.0
1754730240,4180.27,4180.75,4178.0,4178.6,1536744.0
1754730300,4178.79,4179.0,4172.69,4172.7,3217794.0
1754730360,4172.69,4181.6,4172.69,4179.73,1474982.0
1754730420,4179.73,4182.35,4179.34,4181.57,1770336.0
1754730480,4181.84,4183.0,4179.62,4183.0,1188934.0
1754730540,4182.99,4189.29,4182.99,4189.12,3303878.0
1754730600,4189.13,4191.38,4187.76,4190.72,2773272.0
1754730660,4190.72,4194.89,4190.09,4193.31,4033204.0
1754730720,4193.02,4193.3,4190.42,4192.1,1581060.0
1754730780,4192.1,4194.58,4190.61,4194.58,2113606.0
1754730840,4194.4,4202.57,4192.57,4198.54,4488582.0
1754730900,4198.54,4199.62,4190.41,4194.47,3532076.0
1754730960,4194.36,4195.61,4188.54,4191.87,1377314.0
1754731020,4191.88,4194.79,4191.23,4192.99,971236.0
1754731080,4192.99,4192.99,4189.09,4189.97,942976.0
1754731140,4189.97,4189.98,4186.42,4186.99,1386160.0
1754731200,4186.99,4187.48,4185.01,4187.32,1150018.0
1754731260,4187.32,4189.9,4187.26,4189.04,650998.0
1754731320,4189.03,4189.31,4185.36,4189.31,961988.0
1754731380,4189.31,4189.5,4187.39,4187.39,301414.0
1754731440,4187.39,4192.99,4187.0,4192.45,1510346.0
1754731500,4191.86,4194.06,4190.57,4191.37,1346224.0
1754731560,4191.37,4191.55,4190.0,4191.2,322270.0
1754731620,4191.2,4191.2,4187.86,4189.91,576266.0
1754731680,4189.91,4190.56,4189.32,4189.56,455118.0
1754731740,4189.74,4191.0,4188.42,4188.42,332582.0
1754731800,4188.21,4188.21,4184.6,4187.99,1142138.0
1754731860,4188.0,4189.32,4186.19,4189.29,682374.0
1754731920,4189.29,4190.7,4188.3,4190.7,540798.0
1754731980,4190.7,4192.39,4190.7,4192.1,581378.0
1754732040,4192.23,4192.38,4190.38,4191.14,764252.0
1754732100,4191.23,4191.8,4190.76,4191.0,457392.0
1754732160,4191.0,4193.43,4191.0,4192.97,552628.0
1754732220,4193.42,4193.66,4190.38,4191.78,439020.0
1754732280,4191.79,4191.79,4187.74,4188.51,918528.0
1754732340,4188.76,4189.53,4187.33,4189.53,995328.0
1754732400,4189.52,4191.96,4189.52,4190.74,819264.0
1754732460,4190.66,4195.72,4190.65,4195.46,1490718.0
1754732520,4195.45,4195.64,4193.97,4195.0,947724.0
1754732580,4195.0,4195.0,4193.14,4193.28,588230.0
1754732640,4193.28,4195.44,4193.17,4195.44,524138.0
1754732700,4195.02,4195.02,4193.23,4193.23,569904.0
1754732760,4194.39,4200.0,4194.39,4199.99,2431626.0
1754732820,4200.35,4243.07,4200.0,4232.58,38680078.0
1754732880,4232.5,4232.56,4210.6,4218.54,13964068.0
1754732940,4219.99,4222.91,4216.13,4218.77,5433928.0
1754733000,4218.77,4222.5,4215.14,4218.34,4793234.0
1754733060,4218.35,4218.35,4211.88,4214.81,6150276.0
1754733120,4214.99,4216.42,4210.01,4215.8,3771132.0
1754733180,4215.8,4217.99,4214.3,4217.57,2677196.0
1754733240,4217.57,4224.35,4216.71,4221.14,3497950.0
1754733300,4221.54,4224.99,4220.85,4221.0,4349908.0
1754733360,4220.99,4221.03,4215.29,4215.29,3577864.0
1754733420,4215.19,4218.76,4210.96,4218.66,3242196.0
1754733480,4219.2,4220.61,4216.03,4220.12,1510208.0
1754733540,4220.13,4222.54,4217.87,4217.98,2913542.0
1754733600,4218.2,4218.99,4217.01,4217.75,2291276.0
1754733660,4217.75,4218.7,4215.16,4215.5,2881106.0
1754733720,4215.5,4218.32,4213.98,4214.18,2310456.0
1754733780,4214.64,4217.31,4214.53,4217.3,1284716.0
1754733840,4217.3,4221.17,4215.55,4220.03,2755984.0
1754733900,4221.33,4225.06,4219.44,4220.8,5303530.0
1754733960,4221.22,4224.66,4219.57,4224.21,2892148.0
1754734020,4224.22,4226.34,4222.33,4225.59,2322484.0
1754734080,4225.59,4230.41,4225.59,4226.79,4555512.0
1754734140,4226.78,4231.0,4226.33,4228.33,2463800.0
1754734200,4228.33,4231.2,4224.36,4230.14,3550060.0
1754734260,4232.46,4245.59,4232.26,4237.57,12848032.0
1754734320,4237.57,4239.46,4235.08,4235.64,4173532.0
1754734380,4235.46,4237.83,4231.59,4234.43,4023356.0
1754734440,4234.01,4237.45,4232.0,4237.34,3218444.0
1754734500,4237.52,4241.0,4232.25,4236.17,4229390.0
1754734560,4236.17,4245.59,4235.98,4243.27,4566654.0
1754734620,4243.08,4243.08,4238.0,4238.01,3057048.0
1754734680,4238.01,4238.35,4235.01,4238.03,2756994.0
1754734740,4237.88,4237.88,4234.28,4235.45,2246756.0
1754734800,4235.46,4235.46,4232.21,4232.53,2149630.0
1754734860,4232.54,4233.79,4232.0,4232.0,1789610.0
1754734920,4232.19,4232.99,4230.01,4230.01,3240402.0
1754734980,4230.01,4231.03,4230.0,4230.18,2349630.0
1754735040,4230.19,4230.19,4221.58,4224.77,6626450.0
1754735100,4224.77,4229.75,4224.21,4224.21,2258300.0
1754735160,4223.48,4223.48,4220.26,4223.4,2674088.0
1754735220,4223.4,4227.93,4223.39,4227.92,1573532.0
1754735280,4227.93,4229.99,4227.39,4227.39,2043248.0
1754735340,4227.39,4227.92,4223.35,4224.76,2151546.0
1754735400,4224.76,4226.27,4220.51,4223.8,2312246.0
1754735460,4224.54,4226.7,4220.56,4222.18,2180950.0
1754735520,4222.35,4224.22,4220.8,4223.78,1242188.0
1754735580,4223.67,4227.95,4222.84,4227.9,1744876.0
1754735640,4227.9,4227.9,4225.39,4227.44,970216.0
1754735700,4227.43,4227.44,4225.57,4225.71,921690.0
1754735760,4225.71,4225.72,4217.51,4219.89,3730710.0
1754735820,4219.33,4223.44,4218.34,4219.75,2441960.0
1754735880,4219.75,4220.78,4218.33,4220.49,2149748.0
1754735940,4220.49,4223.51,4219.77,4222.03,1611894.0
1754736000,4222.02,4222.59,4220.23,4221.5,580406.0
1754736060,4221.49,4222.56,4218.89,4220.0,2029542.0
1754736120,4219.97,4220.4,4219.22,4219.23,750950.0
1754736180,4219.23,4220.63,4218.24,4218.97,826562.0
1754736240,4218.72,4220.53,4218.0,4220.24,760112.0
1754736300,4220.24,4226.31,4220.23,4224.54,1727022.0
1754736360,4224.01,4228.55,4224.0,4226.75,1585606.0
1754736420,4226.75,4229.24,4225.99,4228.42,1248356.0
1754736480,4228.42,4230.58,4225.99,4226.74,1828146.0
1754736540,4226.74,4228.0,4217.59,4219.1,4852832.0
1754736600,4219.93,4222.79,4219.53,4220.0,2651066.0
1754736660,4220.01,4220.01,4213.85,4218.6,5427434.0
1754736720,4218.6,4219.64,4217.0,4217.03,1626184.0
1754736780,4217.03,4217.4,4213.07,4213.99,1374814.0
1754736840,4214.11,4217.83,4212.02,4217.83,4013896.0
1754736900,4217.82,4219.97,4215.26,4219.92,1769016.0
1754736960,4219.92,4221.0,4214.53,4215.0,3077550.0
1754737020,4216.08,4216.77,4214.01,4216.77,1154854.0
1754737080,4216.77,4216.99,4214.7,4214.7,1639956.0
1754737140,4214.7,4219.26,4214.7,4216.02,2917738.0
1754737200,4216.02,4216.97,4214.01,4214.5,1210896.0
1754737260,4214.5,4214.84,4203.23,4209.44,9666180.0
1754737320,4209.71,4212.17,4205.49,4208.1,2748324.0
1754737380,4208.32,4212.04,4205.22,4207.49,2322058.0
1754737440,4207.49,4208.85,4205.37,4207.45,2115954.0
1754737500,4207.44,4211.24,4206.07,4210.29,1857060.0
1754737560,4209.71,4209.79,4207.0,4207.01,1013058.0
1754737620,4207.0,4209.54,4206.0,4209.21,1540700.0
1754737680,4209.21,4211.99,4208.27,4211.99,921540.0
1754737740,4211.99,4211.99,4208.12,4208.12,1041224.0
1754737800,4208.12,4208.12,4203.46,4203.55,1802542.0
1754737860,4203.08,4208.34,4202.82,4205.38,2332564.0
1754737920,4205.39,4206.83,4201.03,4203.44,3531592.0
1754737980,4202.95,4205.71,4202.27,4203.25,1299156.0
1754738040,4203.25,4203.25,4200.0,4200.56,2727192.0
1754738100,4200.56,4202.99,4198.22,4202.99,5436356.0
1754738160,4202.98,4205.99,4202.23,4202.24,3641230.0
1754738220,4202.24,4204.89,4202.0,4204.3,1245310.0
1754738280,4204.3,4207.02,4204.11,4206.52,1138768.0
1754738340,4206.6,4207.44,4204.68,4204.68,1168372.0
1754738400,4204.68,4204.68,4203.56,4203.57,794370.0
1754738460,4203.57,4204.28,4202.0,4202.01,1096998.0
1754738520,4202.01,4204.95,4200.91,4204.94,1091098.0
1754738580,4204.95,4206.34,4203.95,4205.62,714064.0
1754738640,4205.62,4205.63,4202.94,4205.41,355692.0
1754738700,4205.41,4208.15,4205.4,4206.98,930722.0
1754738760,4206.87,4206.87,4204.08,4204.93,567426.0
1754738820,4204.92,4208.55,4204.92,4208.55,930080.0
1754738880,4208.54,4208.78,4207.36,4207.89,1108592.0
1754738940,4207.9,4207.9,4206.97,4207.38,539132.0
1754739000,4207.37,4207.38,4206.0,4206.96,707340.0
1754739060,4206.96,4206.97,4205.39,4205.39,561356.0
1754739120,4205.4,4205.4,4203.0,4203.03,665222.0
1754739180,4203.03,4206.48,4203.02,4206.48,682740.0
1754739240,4206.47,4206.92,4205.0,4205.0,432108.0
1754739300,4205.0,4205.18,4201.79,4202.42,1777888.0
1754739360,4202.42,4204.91,4201.12,4204.91,1856780.0
1754739420,4204.91,4205.4,4203.0,4203.82,492342.0
1754739480,4203.82,4204.68,4202.7,4203.01,633716.0
1754739540,4203.0,4203.29,4191.7,4192.28,2904226.0
1754739600,4192.22,4195.5,4185.02,4194.94,14815464.0
1754739660,4195.0,4201.76,4195.0,4200.21,2706046.0
1754739720,4200.21,4204.05,4200.21,4204.05,2485184.0
1754739780,4204.04,4204.88,4199.72,4199.72,2381746.0
1754739840,4199.72,4199.79,4199.0,4199.58,1122302.0
1754739900,4199.58,4199.58,4196.39,4197.16,1237516.0
1754739960,4197.31,4197.9,4193.99,4194.2,1577344.0
1754740020,4194.2,4196.91,4193.7,4193.7,1029150.0
1754740080,4193.7,4194.21,4190.68,4193.46,2956482.0
1754740140,4193.47,4198.6,4193.47,4196.3,1794748.0
1754740200,4196.29,4198.87,4195.26,4196.57,1346986.0
1754740260,4196.76,4198.26,4194.14,4194.15,1077724.0
1754740320,4194.14,4195.04,4193.86,4194.66,1317252.0
1754740380,4194.66,4195.82,4193.7,4195.68,852424.0
1754740440,4195.67,4199.38,4195.67,4197.29,1570596.0
1754740500,4197.29,4198.08,4194.01,4194.84,631700.0
1754740560,4194.84,4195.74,4193.94,4194.43,574826.0
1754740620,4194.43,4194.43,4190.89,4190.9,870160.0
1754740680,4190.89,4191.95,4188.03,4189.3,1545642.0
1754740740,4189.29,4191.34,4189.01,4189.4,1020048.0
1754740800,4189.4,4191.0,4187.5,4187.5,1318518.0
1754740860,4187.51,4190.02,4185.91,4187.7,4042960.0
1754740920,4187.7,4187.7,4181.01,4183.8,7904624.0
1754740980,4183.83,4184.5,4182.28,4184.4,2826216.0
1754741040,4184.4,4185.0,4183.01,4183.01,2170080.0
1754741100,4183.01,4193.03,4183.01,4190.14,3904948.0
1754741160,4190.13,4191.4,4189.19,4191.39,1430034.0
1754741220,4191.67,4195.0,4191.67,4193.08,1642824.0
1754741280,4193.08,4195.11,4192.01,4195.01,2018888.0
1754741340,4195.01,4196.0,4193.0,4196.0,1053022.0
1754741400,4195.67,4199.88,4195.67,4199.62,4103526.0
1754741460,4199.61,4199.88,4197.69,4197.69,2255864.0
1754741520,4197.01,4198.09,4195.36,4197.22,873554.0
1754741580,4196.81,4198.8,4195.49,4197.94,807282.0
1754741640,4198.39,4198.5,4196.31,4198.19,1090964.0
1754741700,4196.8,4199.18,4195.52,4197.49,1845070.0
1754741760,4197.49,4199.05,4196.49,4198.74,948852.0
1754741820,4198.73,4200.3,4196.61,4196.61,1567060.0
1754741880,4196.89,4198.81,4196.8,4198.8,498538.0
1754741940,4198.8,4200.79,4197.47,4199.1,1164286.0
1754742000,4199.1,4202.13,4198.61,4199.93,1568682.0
1754742060,4199.59,4202.41,4199.39,4201.11,2014440.0
1754742120,4201.11,4203.08,4201.11,4202.94,1300720.0
1754742180,4202.95,4203.51,4199.01,4199.01,1228802.0
1754742240,4199.01,4200.59,4198.01,4200.58,1278836.0
1754742300,4199.6,4199.6,4196.47,4198.38,861820.0
1754742360,4198.39,4200.26,4198.38,4199.87,392158.0
1754742420,4199.87,4202.5,4199.66,4201.62,540206.0
1754742480,4201.63,4206.5,4201.45,4205.43,2428274.0
1754742540,4205.44,4205.44,4203.64,4203.65,864582.0
1754742600,4203.65,4203.65,4199.45,4199.46,1560482.0
1754742660,4199.26,4201.35,4198.63,4199.01,889266.0
1754742720,4198.73,4198.73,4196.01,4196.02,926048.0
1754742780,4196.81,4200.47,4196.81,4199.22,604586.0
1754742840,4199.23,4200.85,4198.7,4200.18,826256.0
1754742900,4200.19,4200.66,4198.28,4198.41,746714.0
1754742960,4198.4,4200.07,4197.14,4197.49,568056.0
1754743020,4197.49,4197.5,4195.85,4195.85,382158.0
1754743080,4195.5,4196.66,4194.65,4196.66,1029412.0
1754743140,4196.65,4196.66,4194.14,4194.14,1088304.0
1754743200,4194.15,4194.15,4190.41,4190.42,2349968.0
1754743260,4190.41,4192.89,4190.41,4191.98,1078374.0
1754743320,4191.66,4191.66,4188.56,4189.29,2013276.0
1754743380,4189.65,4191.0,4189.02,4190.01,759084.0
1754743440,4190.01,4190.91,4189.59,4190.04,754342.0
1754743500,4190.05,4193.23,4189.76,4193.23,677872.0
1754743560,4193.22,4196.31,4191.57,4195.45,1830562.0
1754743620,4195.45,4195.45,4192.51,4194.64,484590.0
1754743680,4194.58,4196.41,4194.57,4196.0,392878.0
1754743740,4195.99,4196.46,4194.07,4194.53,532936.0
1754743800,4194.52,4195.17,4194.0,4194.01,209582.0
1754743860,4194.01,4195.04,4192.67,4194.91,974066.0
1754743920,4194.91,4198.77,4194.91,4198.77,529132.0
1754743980,4198.76,4198.76,4196.1,4196.91,681964.0
1754744040,4196.92,4197.83,4196.91,4197.45,315226.0
1754744100,4197.45,4197.9,4195.0,4195.0,452870.0
1754744160,4195.01,4197.0,4195.01,4196.98,231746.0
1754744220,4196.98,4197.44,4195.3,4195.31,386912.0
1754744280,4195.73,4196.89,4195.73,4196.89,256334.0
1754744340,4196.89,4196.9,4195.4,4195.41,164160.0
1754744400,4195.41,4195.41,4194.0,4194.01,402166.0
1754744460,4194.0,4195.0,4193.01,4195.0,674022.0
1754744520,4194.99,4195.93,4194.1,4195.66,228904.0
1754744580,4195.66,4195.66,4193.69,4195.55,660202.0
1754744640,4195.55,4198.37,4195.49,4198.36,890194.0
1754744700,4198.05,4198.05,4194.79,4194.8,367280.0
1754744760,4194.8,4194.8,4190.0,4190.0,716926.0
1754744820,4190.0,4190.67,4188.0,4188.0,1238010.0
1754744880,4187.66,4190.0,4187.26,4188.36,1156266.0
1754744940,4188.36,4189.52,4188.2,4188.79,757756.0
1754745000,4188.79,4189.03,4181.77,4182.05,2707334.0
1754745060,4182.59,4186.23,4182.51,4185.71,3287418.0
1754745120,4185.71,4187.26,4184.39,4186.9,1272274.0
1754745180,4186.89,4187.23,4184.19,4184.19,744354.0
1754745240,4184.19,4184.19,4168.0,4177.59,15062678.0
1754745300,4178.32,4183.87,4178.18,4180.48,3007682.0
1754745360,4180.44,4183.65,4176.4,4177.49,1503658.0
1754745420,4177.86,4178.14,4173.23,4178.14,4430008.0
1754745480,4178.13,4183.22,4176.81,4182.52,3325484.0
1754745540,4182.52,4184.37,4180.0,4184.37,2511596.0
1754745600,4184.12,4186.68,4182.78,4185.1,3618370.0
1754745660,4185.11,4186.11,4181.65,4182.16,1382538.0
1754745720,4181.94,4184.83,4181.93,4184.02,905716.0
1754745780,4184.03,4188.0,4182.07,4186.63,2327490.0
1754745840,4188.47,4192.99,4186.79,4192.7,3638102.0
1754745900,4192.7,4192.72,4190.12,4191.27,1282828.0
1754745960,4190.91,4192.33,4190.1,4192.04,1063662.0
1754746020,4192.04,4192.05,4188.66,4188.66,1073750.0
1754746080,4188.45,4192.0,4187.64,4190.63,1102430.0
1754746140,4190.63,4191.24,4189.53,4190.45,546072.0
1754746200,4190.45,4190.45,4185.0,4185.01,2202194.0
1754746260,4185.0,4185.89,4181.66,4181.67,1361826.0
1754746320,4181.38,4185.51,4180.37,4183.92,946552.0
1754746380,4183.92,4184.43,4178.55,4180.96,1293572.0
1754746440,4180.66,4180.66,4172.32,4172.63,6354434.0
1754746500,4172.64,4176.0,4171.54,4173.54,3133680.0
1754746560,4173.54,4176.49,4173.52,4175.29,1235420.0
1754746620,4175.29,4179.36,4174.53,4178.19,2011964.0
1754746680,4178.19,4179.57,4177.5,4178.5,1053394.0
1754746740,4178.51,4181.06,4177.42,4179.57,677558.0
1754746800,4179.62,4182.44,4178.54,4182.36,913820.0
1754746860,4182.36,4183.0,4181.0,4181.11,1206778.0
1754746920,4181.11,4181.6,4177.97,4181.6,805552.0
1754746980,4181.59,4184.46,4181.19,4182.36,828518.0
1754747040,4182.36,4183.62,4180.92,4181.18,571560.0
1754747100,4180.0,4180.87,4175.0,4175.05,2472516.0
1754747160,4172.76,4176.08,4172.58,4175.18,3624406.0
1754747220,4175.18,4176.36,4175.13,4175.14,484404.0
1754747280,4175.55,4177.28,4174.16,4174.16,753732.0
1754747340,4174.16,4174.16,4166.11,4169.99,6826718.0
1754747400,4169.99,4173.95,4169.99,4173.95,3527420.0
1754747460,4173.95,4174.38,4171.0,4171.78,1233576.0
1754747520,4172.15,4172.76,4166.5,4167.03,2565016.0
1754747580,4167.03,4169.36,4166.49,4167.3,2848558.0
1754747640,4167.65,4169.99,4167.54,4169.25,1831770.0
1754747700,4169.25,4169.25,4167.04,4167.96,907210.0
1754747760,4167.96,4169.72,4167.19,4167.33,1151308.0
1754747820,4167.33,4168.78,4166.85,4168.76,870018.0
1754747880,4168.76,4168.87,4165.01,4165.92,1399498.0
1754747940,4165.92,4166.0,4163.84,4164.83,2229308.0
1754748000,4164.83,4166.64,4162.0,4162.93,2783916.0
1754748060,4162.93,4163.43,4156.0,4157.32,10277570.0
1754748120,4157.34,4163.34,4153.1,4163.34,9953480.0
1754748180,4163.34,4172.3,4162.42,4172.3,5503312.0
1754748240,4172.3,4172.49,4168.17,4169.22,1971766.0
1754748300,4169.22,4175.0,4169.22,4173.87,3199186.0
1754748360,4173.88,4174.94,4171.02,4173.24,2116158.0
1754748420,4173.0,4178.13,4173.0,4173.87,1866754.0
1754748480,4173.87,4177.19,4172.78,4176.9,1126596.0
1754748540,4176.6,4178.72,4175.91,4178.72,1237318.0
1754748600,4178.72,4181.79,4177.88,4178.49,2777432.0
1754748660,4178.16,4182.0,4178.16,4181.73,1547056.0
1754748720,4181.99,4184.95,4181.0,4181.95,2258564.0
1754748780,4181.94,4182.98,4180.7,4181.63,1541864.0
1754748840,4181.64,4184.69,4181.63,4184.6,880278.0
1754748900,4184.6,4189.22,4184.4,4188.67,6602954.0
1754748960,4188.4,4188.93,4181.74,4182.97,2453524.0
1754749020,4182.97,4183.04,4179.66,4181.15,1333956.0
1754749080,4181.15,4181.15,4176.24,4177.96,1184076.0
1754749140,4177.96,4180.52,4177.59,4180.09,1174860.0
1754749200,4180.37,4186.6,4180.37,4186.13,1103182.0
1754749260,4186.13,4187.49,4183.54,4184.21,1034584.0
1754749320,4184.2,4187.46,4184.2,4187.46,826382.0
1754749380,4187.46,4187.46,4185.0,4186.37,1046540.0
1754749440,4186.37,4187.99,4186.35,4187.3,764580.0
1754749500,4187.3,4190.02,4186.62,4190.0,1574670.0
1754749560,4189.99,4190.97,4188.47,4190.46,1543334.0
1754749620,4190.64,4196.6,4190.13,4193.66,4423544.0
1754749680,4193.59,4196.03,4192.44,4193.75,3701642.0
1754749740,4193.75,4193.75,4191.57,4192.51,1304496.0
1754749800,4192.51,4192.76,4187.93,4188.84,2576976.0
1754749860,4188.85,4190.0,4186.16,4187.13,773156.0
1754749920,4187.14,4187.78,4185.65,4185.65,751888.0
1754749980,4185.66,4191.98,4185.65,4191.71,912334.0
1754750040,4191.7,4192.49,4187.46,4187.94,1167060.0
1754750100,4187.64,4191.6,4187.34,4189.45,1333784.0
1754750160,4189.45,4193.12,4189.2,4190.33,694856.0
1754750220,4190.33,4195.0,4190.32,4193.36,1012012.0
1754750280,4193.37,4193.37,4190.92,4192.02,761200.0
1754750340,4192.01,4192.02,4190.0,4190.23,892290.0
1754750400,4190.23,4192.0,4189.24,4192.0,816652.0
1754750460,4192.0,4192.47,4190.88,4190.89,535614.0
1754750520,4190.89,4190.89,4187.63,4187.63,1282140.0
1754750580,4187.63,4190.5,4187.63,4189.98,558748.0
1754750640,4189.98,4189.98,4188.31,4188.33,377518.0
1754750700,4188.33,4189.75,4184.37,4186.35,1830700.0
1754750760,4186.35,4186.36,4182.81,4185.68,1640760.0
1754750820,4185.68,4190.0,4185.68,4189.68,1533340.0
1754750880,4189.68,4190.99,4187.96,4190.99,1816720.0
1754750940,4190.99,4193.0,4190.17,4190.44,1235680.0
1754751000,4190.44,4193.83,4190.02,4193.49,1062022.0
1754751060,4193.31,4196.0,4192.47,4193.35,2093458.0
1754751120,4193.36,4194.05,4192.47,4193.08,601208.0
1754751180,4193.07,4193.08,4190.74,4191.9,709694.0
1754751240,4191.9,4192.07,4190.61,4191.91,430824.0
1754751300,4191.91,4193.0,4191.9,4192.19,362026.0
1754751360,4192.19,4194.92,4191.24,4194.92,894496.0
1754751420,4194.92,4194.99,4193.8,4194.95,919960.0
1754751480,4194.95,4196.84,4193.46,4194.64,1053344.0
1754751540,4194.65,4196.0,4194.4,4195.48,554592.0
1754751600,4195.65,4195.71,4194.71,4195.7,708374.0
1754751660,4195.71,4199.35,4195.49,4199.01,1722120.0
1754751720,4199.01,4224.86,4199.01,4222.27,20753426.0
1754751780,4222.27,4222.27,4208.45,4208.45,6538424.0
1754751840,4208.2,4213.52,4205.47,4211.3,4157218.0
1754751900,4211.31,4211.85,4203.82,4207.95,3357314.0
1754751960,4207.76,4207.77,4203.18,4203.83,2122286.0
1754752020,4203.36,4207.91,4203.36,4207.41,1339280.0
1754752080,4207.19,4212.78,4207.19,4210.32,1698116.0
1754752140,4210.32,4214.29,4210.09,4211.82,1642208.0
1754752200,4211.82,4211.82,4206.76,4207.28,1898896.0
1754752260,4207.28,4207.33,4203.0,4205.01,2906938.0
1754752320,4205.02,4207.72,4203.57,4207.42,758730.0
1754752380,4208.23,4209.68,4207.2,4207.21,1077400.0
1754752440,4207.21,4211.11,4206.01,4209.87,1387746.0
1754752500,4209.99,4211.0,4208.11,4209.34,1241024.0
1754752560,4209.35,4218.54,4208.04,4218.54,2427258.0
1754752620,4218.45,4220.39,4215.43,4219.81,3638526.0
1754752680,4219.42,4221.68,4217.43,4220.63,2796714.0
1754752740,4220.41,4221.45,4213.11,4214.67,4519684.0
1754752800,4214.67,4215.11,4210.2,4210.21,2718578.0
1754752860,4210.2,4210.34,4192.0,4192.01,8217664.0
1754752920,4192.3,4194.94,4171.0,4176.45,19838386.0
1754752980,4176.41,4192.48,4176.41,4190.75,8762762.0
1754753040,4190.75,4194.43,4188.35,4189.06,3897408.0
1754753100,4189.46,4197.75,4186.22,4195.4,6648452.0
1754753160,4195.4,4199.27,4192.2,4199.05,2677876.0
1754753220,4199.05,4202.12,4196.57,4197.23,3422236.0
1754753280,4197.23,4197.23,4192.01,4193.99,1948332.0
1754753340,4193.45,4199.35,4193.0,4198.67,1238412.0
1754753400,4198.67,4204.12,4195.87,4204.12,1565070.0
1754753460,4204.17,4204.55,4199.31,4204.4,1762920.0
1754753520,4204.4,4204.72,4200.46,4201.64,1330912.0
1754753580,4201.65,4202.51,4198.57,4201.46,1336096.0
1754753640,4200.94,4200.94,4195.46,4195.46,768200.0
1754753700,4195.7,4198.99,4195.06,4198.99,795274.0
1754753760,4199.47,4199.73,4194.57,4194.82,1191858.0
1754753820,4194.57,4196.9,4191.57,4196.29,1504382.0
1754753880,4196.29,4199.67,4195.61,4197.02,567792.0
1754753940,4197.02,4198.6,4196.56,4196.98,457694.0
1754754000,4197.26,4203.97,4196.61,4203.54,1246448.0
1754754060,4203.54,4205.0,4202.57,4202.86,1560512.0
1754754120,4202.86,4205.99,4201.32,4202.46,1251410.0
1754754180,4202.46,4203.78,4201.33,4203.37,534342.0
1754754240,4203.37,4203.38,4200.23,4202.82,458756.0
1754754300,4202.58,4202.58,4199.93,4201.99,1259006.0
1754754360,4202.49,4212.59,4201.49,4209.06,3495790.0
1754754420,4208.69,4213.42,4206.77,4213.42,2159630.0
1754754480,4213.42,4213.42,4207.58,4208.74,2241456.0
1754754540,4208.74,4210.96,4206.57,4208.38,1438360.0
1754754600,4208.38,4210.0,4204.21,4204.92,1244722.0
1754754660,4204.91,4206.06,4202.1,4203.94,1389902.0
1754754720,4203.37,4203.8,4201.7,4202.88,460094.0
1754754780,4202.61,4204.0,4202.48,4203.76,418722.0
1754754840,4203.75,4204.0,4201.07,4203.98,573326.0
1754754900,4203.98,4205.87,4203.39,4204.99,639162.0
1754754960,4205.44,4207.5,4205.44,4207.21,750066.0
1754755020,4207.22,4207.22,4204.09,4205.49,821268.0
1754755080,4205.54,4205.7,4204.17,4205.69,480366.0
1754755140,4205.7,4207.72,4204.29,4207.72,474154.0
1754755200,4207.52,4210.0,4206.7,4209.99,1246154.0
1754755260,4210.0,4211.4,4207.26,4207.67,1652778.0
1754755320,4207.67,4208.86,4205.12,4206.84,810394.0
1754755380,4206.84,4210.53,4205.0,4209.32,674782.0
1754755440,4209.32,4211.9,4208.75,4211.33,780968.0
1754755500,4211.01,4214.5,4209.85,4214.44,2065162.0
1754755560,4214.49,4214.49,4208.0,4209.74,879762.0
1754755620,4210.27,4210.51,4205.43,4206.01,906082.0
1754755680,4206.74,4209.97,4206.68,4209.77,796682.0
1754755740,4209.77,4213.61,4209.45,4210.0,1001730.0
1754755800,4210.0,4214.43,4209.99,4213.2,1296268.0
1754755860,4213.2,4213.71,4209.73,4211.84,973532.0
1754755920,4211.84,4212.65,4209.6,4211.24,662542.0
1754755980,4211.24,4213.0,4210.53,4211.99,547688.0
1754756040,4211.99,4213.73,4211.04,4213.43,1024746.0
1754756100,4213.43,4216.17,4210.7,4213.32,1838134.0
1754756160,4213.32,4216.9,4213.32,4215.84,1301848.0
1754756220,4216.0,4217.0,4214.03,4215.53,865310.0
1754756280,4215.57,4220.1,4215.57,4216.86,2663474.0
1754756340,4216.86,4221.25,4216.46,4219.58,1588486.0
1754756400,4219.7,4219.8,4217.41,4217.42,1389796.0
1754756460,4217.42,4219.01,4213.9,4213.9,1603470.0
1754756520,4213.9,4218.46,4212.41,4218.0,1536632.0
1754756580,4218.01,4219.53,4216.73,4217.63,900596.0
1754756640,4217.63,4219.74,4217.01,4219.38,899760.0
1754756700,4219.11,4224.48,4218.16,4224.12,2574054.0
1754756760,4223.68,4223.68,4219.35,4219.35,1683076.0
1754756820,4219.35,4221.69,4219.09,4221.28,1608666.0
1754756880,4221.29,4221.29,4216.0,4216.26,1777162.0
1754756940,4216.09,4217.69,4215.15,4215.54,724114.0
1754757000,4215.55,4218.57,4215.01,4218.57,1062550.0
1754757060,4218.86,4218.96,4217.0,4217.01,447348.0
1754757120,4217.01,4217.01,4208.99,4209.12,2180682.0
1754757180,4209.34,4209.52,4192.03,4201.25,13610496.0
1754757240,4201.46,4209.76,4201.45,4208.78,2898960.0
1754757300,4209.01,4212.0,4207.69,4207.7,1553752.0
1754757360,4207.7,4212.37,4206.93,4210.39,1011066.0
1754757420,4210.4,4210.7,4208.0,4208.3,1028964.0
1754757480,4208.3,4210.99,4208.11,4209.93,811146.0
1754757540,4209.49,4211.66,4208.92,4210.99,738772.0
1754757600,4210.99,4212.54,4210.75,4211.51,942172.0
1754757660,4211.52,4214.41,4210.66,4214.41,562084.0
1754757720,4214.4,4214.41,4212.52,4213.19,513760.0
1754757780,4213.19,4214.48,4211.47,4211.47,422024.0
1754757840,4211.24,4211.24,4208.24,4208.24,633832.0
1754757900,4208.24,4209.04,4205.74,4209.04,1026826.0
1754757960,4209.22,4213.0,4208.48,4211.74,675274.0
1754758020,4211.74,4211.74,4208.1,4208.1,457708.0
1754758080,4208.1,4211.21,4207.53,4209.68,630174.0
1754758140,4209.68,4209.68,4202.0,4202.01,2227842.0
1754758200,4201.56,4206.27,4201.01,4205.9,1841266.0
1754758260,4205.81,4206.26,4204.14,4204.9,969030.0
1754758320,4204.89,4206.25,4197.51,4199.53,2429888.0
1754758380,4199.53,4205.25,4199.53,4202.38,1161378.0
1754758440,4202.38,4205.95,4202.37,4205.94,681504.0
1754758500,4205.94,4208.42,4205.0,4206.7,727314.0
1754758560,4206.7,4208.79,4204.15,4204.72,547506.0
1754758620,4204.72,4206.62,4204.72,4205.61,541898.0
1754758680,4205.61,4207.47,4205.05,4206.01,782896.0
1754758740,4205.57,4207.17,4205.36,4206.0,498644.0
1754758800,4206.01,4206.79,4199.69,4200.2,2029420.0
1754758860,4200.2,4203.29,4200.2,4200.72,1357024.0
1754758920,4200.72,4201.96,4198.52,4199.22,1307808.0
1754758980,4199.21,4201.9,4198.67,4201.43,801764.0
1754759040,4201.43,4203.59,4200.54,4200.55,525010.0
1754759100,4200.55,4206.53,4200.55,4206.01,652920.0
1754759160,4205.99,4208.84,4204.17,4208.84,376680.0
1754759220,4208.84,4214.96,4208.84,4214.96,1941274.0
1754759280,4214.99,4216.86,4213.6,4215.87,1947362.0
1754759340,4215.87,4217.41,4214.97,4214.98,1423106.0
1754759400,4214.97,4217.48,4214.92,4217.48,1016196.0
1754759460,4217.48,4217.48,4215.0,4215.7,1345888.0
1754759520,4215.69,4215.88,4213.55,4214.52,1108042.0
1754759580,4214.52,4214.88,4212.25,4214.2,489604.0
1754759640,4214.2,4215.65,4213.21,4215.23,381212.0
1754759700,4215.26,4216.56,4214.16,4214.16,398966.0
1754759760,4214.16,4216.54,4214.16,4215.42,290480.0
1754759820,4215.43,4220.0,4215.0,4218.56,1780960.0
1754759880,4218.48,4220.0,4216.82,4219.0,807476.0
1754759940,4219.0,4220.46,4218.5,4219.39,1195368.0
1754760000,4219.39,4220.49,4217.11,4217.11,729710.0
1754760060,4217.1,4219.76,4216.4,4219.37,1235106.0
1754760120,4219.0,4220.29,4218.06,4220.29,367438.0
1754760180,4220.29,4220.3,4219.27,4220.0,487292.0
1754760240,4220.0,4220.0,4215.15,4216.25,486146.0
1754760300,4215.6,4215.6,4211.72,4213.72,824612.0
1754760360,4213.72,4215.56,4213.22,4215.48,266660.0
1754760420,4215.48,4215.97,4214.0,4215.22,404650.0
1754760480,4215.01,4220.0,4215.0,4219.99,563638.0
1754760540,4219.99,4223.18,4218.36,4220.92,2145302.0
1754760600,4220.92,4221.11,4218.12,4219.0,757214.0
1754760660,4218.99,4219.0,4216.3,4216.3,312326.0
1754760720,4216.31,4216.31,4212.56,4215.88,652026.0
1754760780,4215.87,4220.3,4215.87,4220.24,399054.0
1754760840,4220.1,4220.31,4218.06,4219.8,363976.0
1754760900,4219.81,4228.98,4218.8,4227.8,6656386.0
1754760960,4227.8,4238.05,4226.0,4234.69,14062814.0
1754761020,4234.3,4234.3,4227.88,4229.78,2783334.0
1754761080,4230.0,4230.45,4226.01,4226.99,2779660.0
1754761140,4227.0,4230.38,4225.97,4225.97,2102230.0
1754761200,4225.97,4228.17,4222.96,4225.01,1126008.0
1754761260,4224.99,4226.24,4223.45,4224.9,678514.0
1754761320,4224.89,4228.27,4224.89,4227.59,639388.0
1754761380,4227.6,4230.49,4226.03,4230.01,1013064.0
1754761440,4229.76,4229.76,4227.06,4227.89,383086.0
1754761500,4227.89,4227.97,4224.42,4224.42,514956.0
1754761560,4225.0,4227.49,4225.0,4226.99,701360.0
1754761620,4226.99,4228.9,4226.22,4228.9,356362.0
1754761680,4228.9,4228.9,4225.01,4225.02,681234.0
1754761740,4225.49,4225.49,4222.0,4222.8,1672214.0
1754761800,4222.8,4224.18,4222.59,4223.64,350166.0
1754761860,4223.63,4225.0,4222.41,4223.33,473088.0
1754761920,4223.61,4223.86,4221.02,4221.99,2852952.0
1754761980,4221.99,4222.8,4220.61,4222.8,875170.0
1754762040,4222.8,4228.79,4222.8,4227.98,866992.0
1754762100,4227.72,4227.9,4226.0,4227.9,403144.0
1754762160,4227.9,4231.64,4227.9,4231.09,999360.0
1754762220,4231.09,4231.49,4230.02,4231.49,478008.0
1754762280,4231.48,4235.37,4230.42,4234.64,1896354.0
1754762340,4234.64,4234.64,4231.03,4233.28,989690.0
1754762400,4233.27,4233.27,4230.64,4231.03,629770.0
1754762460,4231.03,4231.82,4229.27,4231.81,1255762.0
1754762520,4231.82,4234.32,4231.81,4233.55,654252.0
1754762580,4233.77,4236.03,4232.38,4235.54,1529138.0
1754762640,4235.35,4235.35,4229.52,4229.85,1664574.0
1754762700,4229.85,4229.9,4225.2,4227.05,834530.0
1754762760,4227.05,4230.91,4226.05,4227.95,775848.0
1754762820,4227.96,4231.0,4227.74,4231.0,885552.0
1754762880,4231.0,4231.74,4229.75,4229.75,610718.0
1754762940,4229.74,4230.38,4229.17,4230.38,770648.0
1754763000,4230.37,4230.64,4229.17,4230.38,403838.0
1754763060,4230.38,4230.39,4226.14,4227.69,522470.0
1754763120,4227.69,4227.69,4224.16,4224.16,637712.0
1754763180,4223.8,4225.51,4221.66,4224.8,1564322.0
1754763240,4224.8,4225.76,4224.14,4225.41,1055024.0
1754763300,4225.41,4225.41,4221.01,4223.32,1615416.0
1754763360,4223.31,4224.23,4222.73,4223.17,299954.0
1754763420,4223.18,4224.0,4218.98,4220.82,1292620.0
1754763480,4220.89,4221.6,4219.58,4220.99,928304.0
1754763540,4220.63,4222.68,4220.0,4221.79,502800.0
1754763600,4221.8,4225.75,4221.6,4224.7,1092412.0
1754763660,4224.71,4227.99,4224.41,4227.99,953238.0
1754763720,4227.99,4228.0,4224.4,4225.03,289070.0
1754763780,4225.02,4229.57,4224.91,4229.45,502950.0
1754763840,4229.99,4233.68,4229.9,4233.29,2526098.0
1754763900,4233.29,4238.96,4232.41,4236.87,3222890.0
1754763960,4236.83,4237.71,4235.1,4236.89,1753166.0
1754764020,4236.89,4236.89,4231.42,4235.52,1139794.0
1754764080,4235.62,4236.8,4234.81,4235.52,713022.0
1754764140,4236.03,4236.14,4233.34,4234.83,1341608.0
1754764200,4234.83,4234.83,4229.24,4232.97,1001798.0
1754764260,4232.96,4233.55,4231.01,4232.33,425766.0
1754764320,4232.33,4234.52,4231.92,4231.93,474392.0
1754764380,4232.36,4233.72,4231.95,4233.72,202582.0
1754764440,4233.97,4234.89,4231.01,4234.89,519790.0
1754764500,4234.89,4235.95,4234.89,4235.31,482344.0
1754764560,4235.04,4235.44,4234.1,4235.43,372908.0
1754764620,4235.44,4243.61,4234.11,4240.57,4653696.0
1754764680,4240.57,4242.63,4235.96,4239.28,2231310.0
1754764740,4239.29,4239.87,4237.81,4238.85,798438.0
1754764800,4238.86,4241.68,4238.65,4238.65,1243774.0
1754764860,4238.51,4238.51,4230.35,4230.36,2486166.0
1754764920,4230.35,4232.0,4229.29,4231.98,708330.0
1754764980,4231.98,4232.17,4231.22,4231.23,501716.0
1754765040,4231.24,4231.91,4228.51,4228.77,1738036.0
1754765100,4228.64,4230.2,4227.67,4228.0,1386960.0
1754765160,4228.0,4231.34,4226.93,4230.99,852628.0
1754765220,4231.0,4233.55,4230.76,4233.38,661266.0
1754765280,4233.39,4233.39,4231.89,4232.79,344516.0
1754765340,4232.79,4238.13,4232.59,4238.01,2843246.0
1754765400,4238.02,4238.53,4235.54,4237.32,931912.0
1754765460,4237.32,4257.35,4237.31,4252.4,3382830.0
1754765520,4251.99,4252.74,4242.11,4242.11,16381664.0
1754765580,4241.97,4244.95,4240.61,4244.95,2349576.0
1754765640,4244.95,4248.99,4244.95,4248.06,1498544.0
1754765700,4248.06,4248.06,4243.24,4243.74,1431416.0
1754765760,4243.74,4243.74,4240.01,4240.99,1228426.0
1754765820,4241.0,4243.74,4240.19,4240.2,1162562.0
1754765880,4240.19,4240.85,4239.38,4240.0,1351216.0
1754765940,4239.99,4241.0,4239.99,4240.61,653556.0
1754766000,4240.61,4240.61,4235.28,4237.75,1293186.0
1754766060,4238.33,4240.99,4238.33,4240.68,1261448.0
1754766120,4240.67,4247.28,4240.67,4247.27,2005656.0
1754766180,4247.65,4247.65,4242.6,4245.64,1231232.0
1754766240,4245.64,4246.07,4244.32,4245.78,484508.0
1754766300,4245.78,4248.87,4245.78,4248.22,1475302.0
1754766360,4247.98,4248.65,4245.02,4245.02,860152.0
1754766420,4244.95,4247.14,4244.95,4246.48,823294.0
1754766480,4246.11,4248.5,4246.06,4248.48,812710.0
1754766540,4248.49,4248.49,4246.85,4248.14,537020.0
1754766600,4248.14,4251.25,4247.33,4247.33,1523008.0
1754766660,4246.21,4251.21,4246.21,4249.46,1559204.0
1754766720,4248.96,4249.7,4246.52,4248.86,695696.0
1754766780,4248.09,4248.78,4246.85,4247.85,453808.0
1754766840,4247.84,4247.85,4244.01,4245.42,1075464.0
1754766900,4245.35,4246.58,4243.78,4244.77,909996.0
1754766960,4244.62,4246.73,4242.53,4244.01,1424496.0
1754767020,4243.85,4248.76,4243.84,4248.2,1156472.0
1754767080,4248.21,4248.21,4245.0,4245.99,818696.0
1754767140,4245.99,4248.0,4244.83,4244.83,595406.0
1754767200,4243.49,4243.98,4242.01,4243.55,770072.0
1754767260,4243.56,4244.9,4242.1,4244.34,871912.0
1754767320,4244.34,4244.34,4238.85,4238.94,1490956.0
1754767380,4239.23,4241.99,4239.23,4240.36,1317708.0
1754767440,4240.09,4240.53,4238.68,4239.6,498148.0
1754767500,4239.59,4241.13,4239.57,4240.26,728536.0
1754767560,4240.26,4242.0,4239.1,4239.74,637440.0
1754767620,4239.73,4241.99,4239.73,4241.66,447642.0
1754767680,4241.67,4246.96,4241.66,4246.95,980638.0
1754767740,4246.31,4248.99,4245.82,4248.64,793446.0
1754767800,4248.48,4249.0,4246.92,4247.38,614116.0
1754767860,4247.38,4248.41,4246.26,4247.99,568536.0
1754767920,4247.98,4247.99,4246.5,4247.39,264166.0
1754767980,4247.39,4247.39,4245.61,4245.9,518058.0
1754768040,4245.9,4246.67,4244.61,4246.66,377236.0
1754768100,4246.71,4248.39,4244.58,4245.68,988526.0
1754768160,4245.67,4248.4,4242.15,4248.4,1093178.0
1754768220,4248.4,4251.87,4247.3,4249.68,1963766.0
1754768280,4249.67,4254.34,4246.97,4248.86,2356398.0
1754768340,4248.86,4250.92,4247.07,4247.08,856246.0
1754768400,4247.08,4250.75,4246.79,4250.75,375378.0
1754768460,4250.75,4253.11,4250.75,4253.07,1146720.0
1754768520,4253.07,4266.0,4253.07,4256.16,11602296.0
1754768580,4256.16,4263.92,4256.16,4261.81,3921232.0
1754768640,4261.43,4261.57,4257.12,4261.57,2040728.0
1754768700,4261.57,4270.0,4261.44,4265.58,7224554.0
1754768760,4265.17,4265.36,4257.14,4257.14,2319732.0
1754768820,4257.01,4261.0,4256.68,4260.81,1755324.0
1754768880,4260.81,4260.81,4253.69,4253.69,1414750.0
1754768940,4253.69,4260.62,4252.73,4258.97,1646946.0
1754769000,4258.98,4260.0,4257.2,4258.35,832062.0
1754769060,4258.17,4260.39,4256.47,4259.65,653266.0
1754769120,4259.65,4260.69,4257.28,4258.02,801934.0
1754769180,4258.02,4259.44,4257.0,4257.25,435846.0
1754769240,4257.45,4260.49,4257.23,4260.49,1007056.0
1754769300,4260.89,4262.0,4257.8,4257.8,953402.0
1754769360,4257.8,4258.82,4254.41,4256.81,677960.0
1754769420,4256.82,4258.12,4256.81,4257.12,642588.0
1754769480,4257.11,4257.53,4254.65,4256.77,713454.0
1754769540,4256.77,4257.28,4255.81,4256.64,312352.0
1754769600,4256.65,4258.06,4254.84,4255.05,2993944.0
1754769660,4254.98,4259.51,4254.98,4259.51,1385876.0
1754769720,4259.51,4263.67,4259.51,4262.37,2227108.0
1754769780,4262.33,4264.99,4261.34,4262.46,973690.0
1754769840,4262.09,4262.85,4260.34,4262.85,920588.0
1754769900,4262.61,4264.76,4261.99,4263.67,723974.0
1754769960,4263.67,4266.78,4263.66,4264.02,692844.0
1754770020,4264.02,4267.14,4264.01,4264.74,1147164.0
1754770080,4264.09,4264.88,4261.57,4264.88,929090.0
1754770140,4264.99,4277.06,4264.99,4272.85,9244040.0
1754770200,4272.14,4296.34,4270.0,4285.27,17559398.0
1754770260,4286.6,4286.6,4269.45,4269.69,12298526.0
1754770320,4269.6,4277.5,4266.27,4269.37,9700878.0
1754770380,4269.39,4272.64,4268.19,4272.13,1749078.0
1754770440,4271.69,4272.31,4268.8,4270.35,3072804.0
1754770500,4270.35,4271.16,4266.09,4267.94,2355804.0
1754770560,4267.24,4267.24,4263.32,4264.25,2368036.0
1754770620,4264.25,4267.64,4264.25,4266.85,826248.0
1754770680,4266.85,4270.0,4264.27,4270.0,1457060.0
1754770740,4270.51,4273.11,4268.14,4269.73,2037954.0
1754770800,4269.73,4272.94,4268.22,4268.22,2744316.0
1754770860,4268.45,4272.99,4268.25,4269.99,2215614.0
1754770920,4269.99,4273.35,4269.46,4270.0,3617930.0
1754770980,4270.0,4270.0,4269.31,4269.99,733610.0
1754771040,4270.0,4273.49,4269.99,4272.53,914728.0
1754771100,4272.39,4277.88,4272.39,4276.79,2686214.0
1754771160,4277.11,4284.09,4276.39,4282.92,4275918.0
1754771220,4282.82,4284.75,4269.44,4271.49,5897102.0
1754771280,4272.51,4276.93,4268.01,4270.25,8118590.0
1754771340,4270.25,4275.48,4268.72,4268.72,2753750.0
1754771400,4268.61,4269.65,4266.13,4267.13,2002456.0
1754771460,4267.56,4267.56,4262.91,4265.19,2961586.0
1754771520,4264.69,4267.39,4264.59,4266.39,897648.0
1754771580,4266.4,4270.85,4265.26,4268.67,1128098.0
1754771640,4268.67,4268.67,4265.48,4266.4,1481438.0
1754771700,4266.39,4268.6,4265.63,4268.55,1979052.0
1754771760,4268.54,4270.0,4267.84,4268.99,871296.0
1754771820,4268.99,4273.24,4268.99,4273.24,1538854.0
1754771880,4273.24,4275.63,4272.88,4274.39,1644130.0
1754771940,4274.38,4277.31,4274.38,4276.31,1000790.0
1754772000,4276.31,4283.0,4275.18,4281.39,2595072.0
1754772060,4281.39,4281.39,4273.5,4274.33,3698614.0
1754772120,4274.32,4275.81,4273.59,4275.81,575400.0
1754772180,4275.81,4278.11,4275.81,4277.9,660398.0
1754772240,4277.91,4280.15,4277.64,4279.03,1457552.0
1754772300,4279.04,4279.72,4276.57,4276.57,1459870.0
1754772360,4276.57,4276.57,4274.2,4275.96,771066.0
1754772420,4275.97,4278.85,4275.97,4277.58,1015590.0
1754772480,4277.58,4277.73,4276.47,4276.59,299030.0
1754772540,4276.59,4276.59,4273.12,4275.82,1070088.0
1754772600,4275.82,4275.82,4271.7,4274.95,927204.0
1754772660,4274.09,4278.55,4274.09,4278.0,917656.0
1754772720,4278.01,4279.74,4278.0,4278.0,510636.0
1754772780,4278.01,4278.01,4272.35,4272.35,947794.0
1754772840,4272.35,4274.99,4271.23,4273.15,539380.0
1754772900,4273.14,4276.73,4272.39,4275.44,527332.0
1754772960,4275.44,4276.64,4274.24,4276.32,383438.0
1754773020,4276.32,4276.9,4274.47,4276.9,474438.0
1754773080,4276.99,4280.56,4276.99,4279.84,913576.0
1754773140,4279.84,4289.02,4279.1,4289.02,4361194.0
1754773200,4288.71,4292.05,4281.17,4283.63,7910606.0
1754773260,4283.63,4283.63,4277.3,4281.0,2510762.0
1754773320,4280.99,4285.64,4280.53,4283.97,1644756.0
1754773380,4283.97,4284.72,4281.42,4284.17,586332.0
1754773440,4284.17,4284.17,4281.55,4281.55,635868.0
1754773500,4281.6,4287.92,4281.6,4287.03,784632.0
1754773560,4287.04,4288.57,4283.39,4287.84,1011364.0
1754773620,4287.84,4291.1,4286.12,4290.55,1656428.0
1754773680,4290.54,4290.74,4288.08,4288.08,631970.0
1754773740,4288.08,4291.0,4287.39,4291.0,761946.0
1754773800,4291.0,4297.64,4290.99,4295.18,6199706.0
1754773860,4295.19,4297.27,4291.98,4293.06,2065662.0
1754773920,4293.37,4297.66,4291.0,4291.64,3478182.0
1754773980,4291.65,4291.65,4286.21,4286.7,2841590.0
1754774040,4286.64,4289.75,4285.0,4288.0,1922186.0
1754774100,4288.0,4288.53,4281.94,4284.19,1547446.0
1754774160,4284.19,4284.19,4274.23,4275.82,4090328.0
1754774220,4276.71,4276.71,4263.63,4264.46,6861352.0
1754774280,4264.64,4275.99,4264.64,4275.99,4563096.0
1754774340,4275.99,4285.25,4275.99,4284.65,3932700.0
1754774400,4284.27,4284.27,4279.67,4279.67,2109262.0
1754774460,4279.67,4280.95,4265.38,4265.38,3861028.0
1754774520,4265.39,4271.65,4265.39,4268.79,3489256.0
1754774580,4268.78,4273.0,4268.78,4270.85,1884118.0
1754774640,4270.84,4272.52,4270.01,4271.23,1019820.0
1754774700,4271.23,4271.68,4265.0,4267.19,2042366.0
1754774760,4267.19,4271.21,4267.19,4267.66,1407882.0
1754774820,4268.0,4268.01,4265.29,4267.33,1637716.0
1754774880,4267.33,4267.33,4265.53,4266.73,1423468.0
1754774940,4266.94,4267.6,4266.63,4267.22,796652.0
1754775000,4267.21,4267.22,4260.12,4261.15,2948938.0
1754775060,4261.77,4269.25,4261.55,4269.25,2067036.0
1754775120,4269.91,4278.2,4267.76,4277.01,4395350.0
1754775180,4276.86,4277.56,4270.56,4273.04,1527246.0
1754775240,4273.44,4276.72,4273.44,4275.82,1711082.0
1754775300,4275.82,4276.0,4273.0,4274.43,1136926.0
1754775360,4274.43,4278.73,4274.2,4278.73,1045204.0
1754775420,4278.73,4281.01,4278.73,4279.32,1162914.0
1754775480,4279.32,4280.12,4271.41,4271.83,2099750.0
1754775540,4271.43,4273.14,4269.08,4269.11,2024020.0
1754775600,4269.23,4273.51,4265.88,4273.5,3355374.0
1754775660,4273.5,4273.51,4272.86,4273.0,558316.0
1754775720,4273.0,4273.21,4272.12,4273.2,377350.0
1754775780,4273.2,4273.21,4266.99,4267.04,680876.0
1754775840,4267.04,4272.65,4267.04,4269.85,430854.0
1754775900,4269.85,4271.48,4269.44,4271.0,379764.0
1754775960,4271.45,4278.5,4271.45,4277.73,920442.0
1754776020,4277.73,4287.07,4277.73,4287.06,1741668.0
1754776080,4286.93,4286.93,4279.32,4282.96,1453744.0
1754776140,4282.96,4286.25,4282.46,4285.32,2235646.0
1754776200,4285.33,4287.98,4284.19,4284.98,1320972.0
1754776260,4284.98,4285.0,4284.12,4284.98,696656.0
1754776320,4284.99,4286.67,4284.58,4286.67,555982.0
1754776380,4286.69,4291.64,4286.68,4291.63,2769404.0
1754776440,4291.64,4292.01,4288.22,4290.98,1489674.0
1754776500,4290.98,4293.26,4290.97,4291.17,862682.0
1754776560,4291.17,4291.18,4285.56,4286.62,1428528.0
1754776620,4286.62,4286.62,4279.53,4279.63,2602798.0
1754776680,4279.67,4282.78,4277.53,4281.29,1894688.0
1754776740,4280.96,4281.99,4273.88,4276.23,1613334.0
1754776800,4275.84,4278.69,4271.64,4272.82,2198524.0
1754776860,4272.74,4282.27,4271.89,4280.6,2069198.0
1754776920,4280.6,4282.05,4277.53,4281.42,582720.0
1754776980,4281.86,4285.45,4278.93,4284.9,1622504.0
1754777040,4285.82,4289.99,4285.82,4289.99,1137022.0
1754777100,4289.98,4291.97,4288.92,4291.95,2446160.0
1754777160,4291.95,4293.18,4288.02,4288.82,4722114.0
1754777220,4288.99,4291.1,4288.03,4290.16,850312.0
1754777280,4290.16,4291.99,4288.43,4291.99,684116.0
1754777340,4291.99,4291.99,4289.22,4290.41,592870.0
1754777400,4290.42,4290.79,4284.39,4284.4,1723828.0
1754777460,4284.39,4284.4,4279.99,4282.47,2679216.0
1754777520,4282.47,4283.91,4281.23,4283.07,862132.0
1754777580,4283.07,4284.67,4282.09,4284.18,425826.0
1754777640,4284.18,4288.5,4283.9,4288.26,992986.0
1754777700,4288.26,4291.28,4288.25,4291.28,859786.0
1754777760,4291.28,4291.72,4288.1,4288.11,1390444.0
1754777820,4288.11,4288.11,4285.55,4285.67,873448.0
1754777880,4286.27,4291.48,4286.27,4291.1,830150.0
1754777940,4291.1,4293.36,4291.1,4292.88,1986266.0
1754778000,4292.88,4293.25,4290.66,4292.91,901190.0
1754778060,4292.92,4293.36,4290.75,4293.19,1794116.0
1754778120,4293.18,4297.99,4293.01,4297.99,1810282.0
1754778180,4298.8,4321.5,4298.37,4320.48,23831464.0
1754778240,4320.48,4324.96,4313.4,4320.12,10620066.0
1754778300,4320.76,4322.88,4311.21,4319.91,9780694.0
1754778360,4319.45,4319.8,4305.19,4305.19,5764520.0
1754778420,4305.99,4314.91,4305.29,4314.91,2081188.0
1754778480,4314.99,4316.43,4310.41,4311.57,1689168.0
1754778540,4311.57,4311.57,4299.83,4300.24,7265834.0
1754778600,4299.91,4301.48,4290.24,4290.24,4822620.0
1754778660,4290.91,4292.96,4286.13,4292.07,7035680.0
1754778720,4292.07,4298.54,4292.07,4295.33,2897772.0
1754778780,4295.33,4295.63,4288.76,4291.51,1862632.0
1754778840,4291.52,4292.32,4286.32,4289.15,2000320.0
1754778900,4289.14,4295.0,4289.14,4293.1,947798.0
1754778960,4293.1,4293.1,4276.27,4276.28,4179054.0
1754779020,4276.0,4276.74,4259.0,4274.78,17778606.0
1754779080,4274.78,4277.45,4272.14,4273.06,2929088.0
1754779140,4272.89,4276.85,4272.68,4275.38,1676564.0
1754779200,4275.38,4277.92,4268.62,4269.31,3071426.0
1754779260,4269.31,4273.07,4266.02,4273.07,1897484.0
1754779320,4273.08,4273.08,4267.01,4267.02,1141272.0
1754779380,4267.02,4271.73,4267.02,4268.65,1019132.0
1754779440,4268.65,4270.75,4267.43,4269.58,1340438.0
1754779500,4269.58,4270.99,4265.31,4265.31,1175698.0
1754779560,4265.23,4267.81,4263.59,4267.34,2214856.0
1754779620,4267.34,4268.91,4252.95,4254.32,8190536.0
1754779680,4254.33,4258.27,4241.8,4256.61,16201068.0
1754779740,4256.62,4260.31,4254.92,4260.31,4650672.0
1754779800,4260.62,4265.01,4260.38,4261.01,2894054.0
1754779860,4260.97,4264.18,4259.35,4263.32,1326896.0
1754779920,4263.33,4268.65,4262.66,4264.23,2760820.0
1754779980,4264.11,4266.32,4260.12,4260.43,2573226.0
1754780040,4260.17,4263.47,4260.17,4263.08,710904.0
1754780100,4262.8,4268.18,4261.9,4266.05,2045868.0
1754780160,4265.92,4269.48,4265.2,4268.38,1043444.0
1754780220,4267.94,4267.94,4261.03,4261.03,2243096.0
1754780280,4261.49,4263.6,4260.57,4260.9,751470.0
1754780340,4260.9,4262.97,4260.0,4262.15,1298036.0
1754780400,4262.54,4262.8,4252.66,4254.5,4018170.0
1754780460,4254.94,4256.16,4252.03,4252.64,3495008.0
1754780520,4253.22,4255.83,4250.33,4252.79,1841784.0
1754780580,4252.79,4260.84,4251.22,4260.84,8685688.0
1754780640,4260.84,4267.84,4260.61,4267.83,4706452.0
1754780700,4267.84,4273.62,4266.89,4268.19,4780562.0
1754780760,4268.19,4268.58,4263.25,4263.25,1380390.0
1754780820,4263.13,4263.97,4261.71,4262.54,947166.0
1754780880,4262.55,4263.5,4258.78,4259.82,851318.0
1754780940,4259.81,4261.66,4259.27,4260.54,529468.0
1754781000,4260.53,4260.9,4258.4,4258.89,662070.0
1754781060,4258.89,4260.35,4258.54,4258.54,463198.0
1754781120,4258.54,4258.54,4254.01,4254.01,1733330.0
1754781180,4254.01,4256.51,4254.01,4256.06,983194.0
1754781240,4256.05,4256.52,4254.53,4256.52,854214.0
1754781300,4256.95,4261.16,4256.95,4258.77,1136840.0
1754781360,4258.78,4258.97,4254.73,4256.21,842138.0
1754781420,4255.82,4257.15,4255.42,4256.64,303836.0
1754781480,4256.65,4256.88,4254.7,4255.26,273316.0
1754781540,4255.93,4256.41,4252.13,4252.59,1086002.0
1754781600,4252.71,4254.38,4250.92,4252.66,927198.0
1754781660,4252.66,4255.8,4252.65,4252.9,356060.0
1754781720,4252.91,4255.0,4252.19,4254.57,371616.0
1754781780,4254.3,4257.36,4254.3,4255.81,303802.0
1754781840,4255.78,4256.71,4254.0,4254.0,483822.0
1754781900,4253.57,4253.57,4250.09,4252.34,775884.0
1754781960,4252.33,4252.66,4250.48,4251.28,1280906.0
1754782020,4251.72,4252.73,4251.16,4251.94,402590.0
1754782080,4251.95,4254.67,4251.58,4251.86,490452.0
1754782140,4251.86,4252.67,4251.48,4251.64,708898.0
1754782200,4251.64,4251.65,4246.19,4248.99,4354158.0
1754782260,4248.94,4252.1,4246.99,4252.1,1757152.0
1754782320,4252.1,4258.41,4252.09,4258.41,1022020.0
1754782380,4258.41,4261.63,4256.26,4256.94,2447678.0
1754782440,4257.16,4260.69,4256.92,4260.48,1264832.0
1754782500,4260.48,4260.49,4258.68,4258.91,1355292.0
1754782560,4258.91,4262.29,4258.28,4262.28,621896.0
1754782620,4262.28,4263.64,4262.15,4263.64,846444.0
1754782680,4263.85,4264.3,4262.0,4262.79,838248.0
1754782740,4262.79,4262.87,4257.35,4257.36,1290260.0
1754782800,4257.36,4260.53,4257.35,4258.14,577548.0
1754782860,4258.15,4259.9,4258.15,4259.89,301052.0
1754782920,4259.9,4261.69,4259.16,4260.12,497214.0
1754782980,4260.13,4260.44,4257.75,4257.75,1533768.0
1754783040,4257.75,4261.53,4257.75,4261.53,323420.0
1754783100,4261.91,4262.43,4258.14,4258.14,401128.0
1754783160,4258.03,4260.71,4257.28,4259.42,445240.0
1754783220,4259.42,4259.8,4258.7,4258.7,398716.0
1754783280,4258.7,4260.57,4258.68,4259.9,479342.0
1754783340,4259.9,4260.5,4259.01,4259.01,212436.0
1754783400,4259.02,4259.96,4255.74,4259.89,835242.0
1754783460,4259.89,4260.48,4256.67,4256.67,372778.0
1754783520,4256.68,4260.27,4256.49,4259.01,1556810.0
1754783580,4259.01,4263.6,4259.01,4263.57,2013256.0
1754783640,4263.57,4273.18,4263.56,4270.21,4474068.0
1754783700,4270.21,4271.13,4266.5,4266.5,1284726.0
1754783760,4266.51,4266.51,4262.62,4263.23,1514938.0
1754783820,4263.0,4263.0,4259.6,4261.03,1165618.0
1754783880,4260.7,4260.7,4259.1,4259.89,890342.0
1754783940,4259.88,4261.36,4259.1,4259.1,536906.0
1754784000,4259.1,4263.0,4259.1,4263.0,553298.0
1754784060,4263.0,4266.0,4263.0,4265.19,752122.0
1754784120,4265.19,4265.55,4261.86,4263.76,1354502.0
1754784180,4263.76,4263.99,4260.0,4260.58,747054.0
1754784240,4260.58,4261.92,4258.62,4261.28,575406.0
1754784300,4260.87,4260.87,4253.01,4253.01,2913978.0
1754784360,4253.01,4256.66,4251.41,4252.01,1414030.0
1754784420,4252.01,4252.91,4250.29,4250.7,560372.0
1754784480,4250.55,4252.85,4247.57,4252.85,1955764.0
1754784540,4253.15,4257.53,4252.5,4257.13,689728.0
1754784600,4257.13,4258.93,4256.17,4258.91,642534.0
1754784660,4258.91,4261.0,4258.25,4258.86,583160.0
1754784720,4258.26,4261.66,4258.18,4261.65,488796.0
1754784780,4261.66,4264.33,4261.02,4262.7,896602.0
1754784840,4262.69,4264.95,4260.68,4264.94,697690.0
1754784900,4264.53,4267.36,4264.0,4267.36,1015784.0
1754784960,4266.33,4266.99,4264.3,4266.04,1458418.0
1754785020,4266.04,4267.44,4264.91,4265.41,1297094.0
1754785080,4265.59,4269.51,4265.59,4269.3,1130236.0
1754785140,4269.3,4270.0,4268.1,4269.24,740982.0
1754785200,4269.24,4273.29,4268.77,4271.03,1272814.0
1754785260,4270.31,4270.32,4265.13,4265.57,1222524.0
1754785320,4265.58,4268.21,4265.58,4267.69,342710.0
1754785380,4267.69,4271.01,4267.69,4269.88,906702.0
1754785440,4269.67,4269.67,4267.08,4268.02,499910.0
1754785500,4268.02,4268.03,4266.0,4266.55,302194.0
1754785560,4266.55,4268.21,4265.79,4267.85,518496.0
1754785620,4267.85,4268.34,4266.32,4266.33,468970.0
1754785680,4266.32,4267.96,4265.01,4266.66,419024.0
1754785740,4266.65,4266.66,4261.47,4261.83,760706.0
1754785800,4261.83,4261.83,4261.0,4261.25,686072.0
1754785860,4261.39,4263.45,4260.68,4261.25,887304.0
1754785920,4261.24,4265.3,4260.83,4265.23,714816.0
1754785980,4265.08,4265.79,4262.15,4265.51,1351506.0
1754786040,4265.87,4269.72,4264.52,4269.58,584888.0
1754786100,4269.57,4274.36,4269.57,4271.42,2078784.0
1754786160,4271.42,4281.33,4271.42,4280.39,4106912.0
1754786220,4280.39,4281.08,4277.14,4280.22,1953836.0
1754786280,4280.22,4280.23,4276.07,4279.36,1498554.0
1754786340,4279.36,4281.79,4278.34,4281.79,840276.0
1754786400,4281.79,4283.74,4281.18,4283.12,1805622.0
1754786460,4283.47,4283.47,4280.85,4282.61,1417536.0
1754786520,4282.61,4285.0,4280.95,4285.0,1639072.0
1754786580,4285.27,4285.51,4282.81,4285.36,1792220.0
1754786640,4285.36,4285.8,4284.0,4285.8,1202554.0
1754786700,4285.52,4288.82,4284.0,4288.82,1631142.0
1754786760,4288.82,4288.82,4280.87,4284.31,1754050.0
1754786820,4284.31,4287.56,4283.51,4283.51,862900.0
1754786880,4283.51,4294.67,4283.18,4292.61,3786990.0
1754786940,4292.9,4299.95,4292.25,4299.95,3040702.0
1754787000,4300.03,4304.3,4296.59,4297.17,7125388.0
1754787060,4297.17,4299.19,4295.14,4298.48,2561586.0
1754787120,4298.49,4303.64,4296.42,4302.82,3772160.0
1754787180,4302.93,4318.02,4302.16,4317.67,10515350.0
1754787240,4317.51,4331.71,4317.15,4328.81,11668408.0
1754787300,4328.09,4328.09,4305.74,4309.39,16089926.0
1754787360,4309.38,4309.7,4302.01,4306.47,4564824.0
1754787420,4306.77,4311.33,4306.15,4309.9,2982648.0
1754787480,4309.89,4310.0,4309.0,4309.48,2028936.0
1754787540,4309.48,4309.74,4308.41,4309.73,1341946.0
1754787600,4309.45,4313.5,4309.09,4313.5,1829844.0
1754787660,4313.99,4321.15,4312.84,4318.76,6484906.0
1754787720,4318.75,4318.96,4312.07,4314.06,1871932.0
1754787780,4314.52,4319.0,4313.28,4313.78,1165544.0
1754787840,4313.78,4315.0,4303.99,4304.44,3919650.0
1754787900,4303.62,4304.9,4300.45,4302.18,4068818.0
1754787960,4302.66,4302.66,4289.69,4291.98,6998042.0
1754788020,4292.18,4297.47,4291.8,4295.74,2424946.0
1754788080,4295.74,4302.98,4295.74,4301.86,2043264.0
1754788140,4301.7,4304.36,4300.0,4300.0,1328154.0
1754788200,4300.23,4300.46,4298.69,4299.6,782432.0
1754788260,4299.6,4299.6,4291.01,4294.37,2738826.0
1754788320,4293.97,4298.63,4292.43,4293.71,1344914.0
1754788380,4294.72,4297.49,4294.2,4294.53,1014898.0
1754788440,4294.53,4296.57,4286.56,4286.56,2425650.0
1754788500,4286.91,4294.84,4286.0,4292.4,1989734.0
1754788560,4293.13,4296.64,4291.53,4291.53,1582262.0
1754788620,4291.57,4299.27,4291.57,4298.51,2000724.0
1754788680,4298.51,4298.9,4292.75,4297.6,2977390.0
1754788740,4298.15,4303.24,4295.89,4302.8,1159634.0
1754788800,4302.01,4304.82,4300.12,4303.77,1433324.0
1754788860,4304.43,4304.44,4298.0,4299.62,1437644.0
1754788920,4299.62,4299.91,4297.0,4297.01,959032.0
1754788980,4297.0,4297.01,4294.0,4294.36,1530526.0
1754789040,4294.37,4294.73,4291.0,4291.01,1836738.0
1754789100,4291.01,4298.0,4290.24,4297.38,2954878.0
1754789160,4297.55,4298.0,4292.6,4297.48,991626.0
1754789220,4297.48,4298.99,4296.41,4296.81,730604.0
1754789280,4296.81,4298.94,4295.07,4297.24,1021796.0
1754789340,4297.25,4297.25,4293.31,4293.94,816374.0
1754789400,4293.3,4295.08,4293.0,4294.5,846524.0
1754789460,4294.5,4299.03,4294.09,4297.3,570726.0
1754789520,4297.3,4303.59,4296.67,4303.58,1127898.0
1754789580,4303.59,4307.72,4299.16,4307.54,2028066.0
1754789640,4307.99,4310.51,4304.0,4304.76,1997520.0
1754789700,4304.76,4309.98,4304.24,4309.98,1061974.0
1754789760,4309.56,4309.56,4305.0,4309.18,1548746.0
1754789820,4309.18,4312.48,4306.61,4308.14,2185838.0
1754789880,4308.29,4312.87,4308.28,4311.71,881138.0
1754789940,4311.71,4319.57,4311.23,4318.01,5030178.0
1754790000,4318.41,4319.27,4315.53,4317.61,3543042.0
1754790060,4317.92,4317.92,4310.89,4315.0,1665468.0
1754790120,4314.99,4319.86,4314.61,4314.7,1161442.0
1754790180,4314.71,4315.19,4308.42,4310.59,1545962.0
1754790240,4310.09,4318.07,4310.09,4317.1,1883682.0
1754790300,4317.39,4317.7,4311.58,4311.58,789776.0
1754790360,4311.58,4311.58,4302.82,4302.82,1313928.0
1754790420,4302.82,4302.83,4297.12,4299.12,3138732.0
1754790480,4299.12,4301.91,4298.12,4299.99,964976.0
1754790540,4299.4,4300.99,4297.17,4300.9,1220730.0
1754790600,4300.89,4305.15,4299.92,4300.66,1115414.0
1754790660,4300.66,4304.41,4300.66,4301.53,598040.0
1754790720,4301.53,4302.01,4295.88,4296.34,1041038.0
1754790780,4296.14,4300.38,4296.13,4300.13,762752.0
1754790840,4300.14,4302.4,4300.13,4300.13,484866.0
1754790900,4300.13,4300.13,4295.55,4298.01,1279352.0
1754790960,4298.0,4298.01,4294.65,4295.0,1144096.0
1754791020,4294.99,4298.81,4294.99,4297.8,383476.0
1754791080,4297.42,4298.78,4295.8,4296.0,752930.0
1754791140,4296.0,4300.36,4296.0,4298.86,647316.0
1754791200,4299.28,4300.63,4297.26,4300.62,477158.0
1754791260,4300.62,4303.37,4300.0,4300.01,851556.0
1754791320,4300.0,4300.01,4298.0,4298.0,755780.0
1754791380,4298.01,4300.28,4295.5,4295.5,1050362.0
1754791440,4295.51,4295.51,4292.0,4292.54,1111952.0
1754791500,4291.57,4297.12,4291.21,4296.08,1275122.0
1754791560,4296.09,4296.62,4295.45,4296.26,471018.0
1754791620,4296.26,4296.87,4294.08,4295.26,792740.0
1754791680,4295.26,4295.26,4289.94,4290.79,2278704.0
1754791740,4290.79,4294.05,4289.65,4289.65,1030316.0
1754791800,4289.65,4290.0,4287.01,4287.84,1702830.0
1754791860,4287.84,4290.22,4286.61,4289.2,1401682.0
1754791920,4289.2,4289.24,4271.48,4271.48,9643960.0
1754791980,4270.68,4281.47,4270.12,4280.0,5787168.0
1754792040,4279.99,4281.99,4278.39,4281.68,2784748.0
1754792100,4282.0,4282.85,4277.0,4282.29,2216936.0
1754792160,4282.29,4285.57,4281.85,4283.95,1773248.0
1754792220,4284.13,4284.75,4278.56,4281.34,1872128.0
1754792280,4281.52,4283.05,4277.92,4280.63,1215070.0
1754792340,4280.63,4283.28,4279.48,4282.51,684076.0
1754792400,4282.3,4288.0,4282.08,4287.99,1346020.0
1754792460,4287.99,4287.99,4282.91,4282.91,1120546.0
1754792520,4282.91,4283.32,4281.72,4283.1,436950.0
1754792580,4283.11,4285.32,4271.06,4272.44,5571474.0
1754792640,4272.04,4272.84,4260.7,4272.28,8819378.0
1754792700,4272.29,4277.0,4260.0,4268.27,9517976.0
1754792760,4268.05,4270.68,4248.51,4251.85,17243602.0
1754792820,4250.86,4258.36,4248.35,4249.99,11141014.0
1754792880,4250.71,4258.52,4248.41,4257.86,4640334.0
1754792940,4257.86,4262.22,4256.91,4260.41,2263894.0
1754793000,4260.43,4263.02,4256.21,4263.02,2557002.0
1754793060,4263.02,4264.05,4256.39,4256.4,1608008.0
1754793120,4256.4,4258.85,4252.05,4258.85,1954834.0
1754793180,4259.7,4260.34,4255.17,4257.83,1329762.0
1754793240,4257.83,4263.13,4256.46,4262.79,1910218.0
1754793300,4262.79,4264.89,4261.21,4264.8,1933692.0
1754793360,4264.53,4264.53,4258.66,4260.49,1872174.0
1754793420,4260.49,4262.0,4254.5,4255.01,1276180.0
1754793480,4255.37,4255.51,4248.01,4248.01,3412148.0
1754793540,4248.19,4256.0,4248.19,4254.04,2256004.0
1754793600,4254.69,4256.74,4253.31,4256.74,1308978.0
1754793660,4257.53,4258.13,4255.0,4255.1,868980.0
1754793720,4255.01,4255.12,4250.7,4252.63,1948742.0
1754793780,4252.63,4252.64,4250.11,4250.65,904516.0
1754793840,4250.65,4251.36,4248.97,4250.18,1190572.0
1754793900,4250.84,4251.61,4249.31,4250.79,1688904.0
1754793960,4250.79,4254.0,4250.79,4254.0,1033622.0
1754794020,4254.0,4255.89,4252.57,4252.58,1151880.0
1754794080,4252.58,4254.06,4252.0,4252.34,681108.0
1754794140,4252.33,4253.45,4250.05,4250.4,649290.0
1754794200,4250.4,4251.91,4249.87,4250.66,1011882.0
1754794260,4250.61,4251.58,4248.74,4251.58,2669966.0
1754794320,4251.13,4251.13,4248.17,4248.17,920826.0
1754794380,4248.17,4249.0,4246.48,4246.82,2148424.0
1754794440,4246.82,4247.37,4245.51,4246.99,1886592.0
1754794500,4246.78,4247.88,4246.49,4246.85,1080100.0
1754794560,4246.85,4249.99,4246.85,4249.99,1030224.0
1754794620,4249.99,4250.0,4248.52,4248.66,625558.0
1754794680,4248.66,4250.65,4248.65,4248.77,673228.0
1754794740,4247.77,4248.42,4246.16,4246.17,1160922.0
1754794800,4245.31,4245.49,4242.47,4244.45,5103988.0
1754794860,4244.46,4244.87,4236.66,4241.03,8577340.0
1754794920,4241.15,4242.0,4238.29,4240.18,2681106.0
1754794980,4240.19,4247.43,4238.84,4247.29,3404548.0
1754795040,4247.09,4255.52,4246.37,4255.38,4839618.0
1754795100,4255.51,4256.0,4252.36,4252.54,4168516.0
1754795160,4252.55,4253.48,4245.52,4245.53,2020172.0
1754795220,4245.52,4247.7,4242.85,4246.46,1870564.0
1754795280,4246.79,4249.38,4242.68,4243.61,2834502.0
1754795340,4243.61,4245.28,4235.63,4237.89,3060738.0
1754795400,4237.6,4237.6,4229.79,4229.8,12049186.0
1754795460,4229.7,4235.98,4226.83,4235.07,10059272.0
1754795520,4235.16,4235.91,4226.87,4233.21,8019868.0
1754795580,4233.28,4237.37,4231.38,4236.98,7259916.0
1754795640,4236.98,4244.52,4236.71,4244.52,3379756.0
1754795700,4244.0,4247.2,4237.97,4247.2,6511226.0
1754795760,4246.66,4247.47,4243.01,4244.67,1714016.0
1754795820,4244.04,4244.88,4241.27,4243.29,2112236.0
1754795880,4243.28,4246.7,4242.7,4245.08,1157474.0
1754795940,4245.08,4246.1,4242.23,4242.29,824408.0
1754796000,4242.47,4246.44,4238.02,4238.02,1464936.0
1754796060,4238.02,4247.95,4238.02,4247.79,4979722.0
1754796120,4249.44,4251.28,4248.66,4249.97,2829966.0
1754796180,4250.15,4250.96,4245.76,4246.39,2139880.0
1754796240,4246.38,4246.38,4236.54,4239.67,4664400.0
1754796300,4239.38,4239.51,4237.22,4237.22,1039886.0
1754796360,4236.94,4243.4,4227.45,4227.45,4703076.0
1754796420,4226.75,4231.48,4205.13,4219.32,33040392.0
1754796480,4219.51,4228.15,4219.51,4223.09,9258700.0
1754796540,4222.59,4233.69,4221.69,4232.55,3401750.0
1754796600,4232.16,4232.16,4226.23,4227.0,2219978.0
1754796660,4227.39,4232.77,4223.55,4229.24,3891032.0
1754796720,4229.24,4230.65,4228.25,4229.72,1734938.0
1754796780,4229.72,4229.73,4221.46,4221.46,2631932.0
1754796840,4221.47,4224.17,4221.02,4223.73,3197450.0
1754796900,4223.73,4223.73,4217.61,4221.9,5367502.0
1754796960,4222.15,4224.98,4222.15,4224.07,1494470.0
1754797020,4224.31,4224.31,4218.2,4220.5,1548946.0
1754797080,4220.5,4223.0,4220.5,4222.62,1201922.0
1754797140,4222.61,4226.24,4221.7,4226.14,973244.0
1754797200,4226.53,4232.7,4225.87,4231.0,2027806.0
1754797260,4231.01,4231.47,4228.0,4230.37,1110950.0
1754797320,4230.37,4234.9,4230.37,4234.89,1327886.0
1754797380,4234.79,4238.15,4234.59,4236.01,1952056.0
1754797440,4236.0,4236.63,4231.09,4235.09,1955366.0
1754797500,4234.83,4238.52,4234.73,4236.66,1700862.0
1754797560,4236.66,4238.6,4234.11,4237.18,1443424.0
1754797620,4237.18,4239.26,4237.02,4237.9,1602736.0
1754797680,4237.9,4240.0,4237.53,4238.72,2134718.0
1754797740,4238.72,4241.64,4238.68,4240.16,1444598.0
1754797800,4240.16,4240.16,4238.5,4239.99,775872.0
1754797860,4239.99,4240.0,4236.67,4239.0,937158.0
1754797920,4239.0,4247.09,4239.0,4247.09,2335424.0
1754797980,4247.09,4247.81,4245.92,4246.26,3051680.0
1754798040,4246.77,4247.0,4242.92,4242.93,1100938.0
1754798100,4242.98,4243.67,4241.77,4242.4,1647282.0
1754798160,4242.39,4242.4,4240.75,4241.6,666238.0
1754798220,4241.6,4241.6,4239.0,4239.92,762392.0
1754798280,4239.93,4242.63,4239.92,4242.63,1147770.0
1754798340,4242.63,4242.93,4241.0,4241.13,550236.0
1754798400,4241.14,4242.24,4236.52,4236.73,1529260.0
1754798460,4237.03,4239.89,4235.35,4235.55,1744990.0
1754798520,4235.94,4236.09,4230.68,4230.68,1557096.0
1754798580,4230.76,4232.99,4230.22,4232.99,3617956.0
1754798640,4233.79,4237.0,4233.79,4235.0,1734032.0
1754798700,4235.01,4235.02,4231.27,4231.67,705528.0
1754798760,4231.67,4231.68,4228.2,4228.64,1186322.0
1754798820,4228.8,4228.81,4225.24,4227.54,1315112.0
1754798880,4227.54,4228.96,4226.51,4228.1,1018048.0
1754798940,4228.1,4232.63,4228.1,4231.56,1448366.0
1754799000,4231.56,4233.44,4230.31,4231.33,923434.0
1754799060,4231.49,4234.82,4231.49,4234.82,987210.0
1754799120,4234.82,4242.95,4234.82,4242.68,1493234.0
1754799180,4241.35,4246.0,4239.38,4245.79,1605210.0
1754799240,4245.37,4245.37,4241.49,4242.78,1459618.0
1754799300,4242.79,4245.49,4240.32,4240.32,1456418.0
1754799360,4240.01,4242.03,4238.85,4241.02,623348.0
1754799420,4240.65,4241.14,4237.6,4239.4,912542.0
1754799480,4239.41,4242.03,4239.04,4241.69,491860.0
1754799540,4243.86,4243.86,4241.55,4242.0,1185540.0
1754799600,4242.01,4243.26,4240.04,4240.18,395534.0
1754799660,4240.17,4246.5,4238.38,4245.94,1178064.0
1754799720,4245.74,4251.9,4245.72,4249.23,3668826.0
1754799780,4249.23,4252.3,4249.23,4249.72,1541206.0
1754799840,4249.71,4254.09,4249.5,4253.0,4779388.0
1754799900,4253.01,4253.27,4250.02,4250.84,1661082.0
1754799960,4250.84,4250.84,4246.61,4248.15,1020112.0
1754800020,4247.74,4249.5,4246.29,4249.21,586096.0
1754800080,4249.21,4250.86,4248.29,4249.99,1051986.0
1754800140,4249.99,4250.0,4248.0,4248.96,591232.0
1754800200,4248.96,4250.0,4246.67,4249.82,1011964.0
1754800260,4249.83,4249.83,4246.04,4246.04,498164.0
1754800320,4246.01,4252.71,4246.0,4251.6,1318174.0
1754800380,4251.6,4254.43,4251.6,4252.72,1738072.0
1754800440,4252.72,4254.47,4251.7,4253.98,645426.0
1754800500,4254.04,4255.66,4251.0,4251.01,2066164.0
1754800560,4251.01,4251.01,4247.71,4250.02,862408.0
1754800620,4249.22,4249.53,4246.11,4249.05,698066.0
1754800680,4248.45,4252.44,4248.45,4251.53,465938.0
1754800740,4251.14,4254.25,4251.03,4253.89,560252.0
1754800800,4253.83,4254.92,4251.09,4251.1,1030156.0
1754800860,4251.1,4252.0,4250.19,4252.0,596446.0
1754800920,4252.0,4254.3,4251.35,4253.69,328866.0
1754800980,4253.69,4253.7,4251.05,4252.21,522354.0
1754801040,4252.2,4255.0,4252.2,4253.98,479714.0
1754801100,4253.92,4256.73,4252.73,4256.34,1339812.0
1754801160,4256.35,4258.35,4255.96,4257.01,2014560.0
1754801220,4257.45,4260.59,4256.71,4260.27,2275192.0
1754801280,4260.07,4262.02,4260.07,4261.69,2783710.0
1754801340,4261.69,4262.26,4257.33,4258.92,3008778.0
1754801400,4259.4,4259.4,4251.21,4251.22,2274418.0
1754801460,4251.21,4254.53,4251.21,4254.28,1240596.0
1754801520,4254.28,4255.88,4253.81,4253.81,1078216.0
1754801580,4253.82,4253.82,4252.14,4252.5,760344.0
1754801640,4252.5,4253.34,4248.02,4248.41,1008176.0
1754801700,4248.42,4248.42,4245.6,4247.32,849450.0
1754801760,4247.31,4250.0,4246.49,4246.54,1093760.0
1754801820,4246.54,4249.39,4246.54,4247.87,608736.0
1754801880,4247.88,4248.52,4247.01,4247.32,783870.0
1754801940,4247.32,4250.01,4247.31,4249.99,615530.0
1754802000,4249.99,4249.99,4247.0,4247.16,543380.0
1754802060,4247.16,4247.16,4244.19,4244.93,862624.0
1754802120,4244.94,4246.62,4243.22,4245.01,1704728.0
1754802180,4245.0,4245.92,4242.63,4244.99,829422.0
1754802240,4245.0,4249.59,4243.84,4246.65,686704.0
1754802300,4246.65,4249.58,4246.65,4247.77,397194.0
1754802360,4247.77,4249.1,4246.6,4247.01,324528.0
1754802420,4246.61,4247.74,4245.36,4245.37,384926.0
1754802480,4245.36,4245.37,4237.34,4240.14,2274306.0
1754802540,4240.13,4240.53,4230.27,4233.0,5196234.0
1754802600,4233.0,4236.22,4233.0,4235.08,1261430.0
1754802660,4235.07,4237.51,4235.07,4237.51,778248.0
1754802720,4237.69,4240.11,4235.89,4239.31,1333988.0
1754802780,4239.31,4246.14,4239.3,4241.8,2191490.0
1754802840,4241.66,4242.44,4237.55,4237.55,718408.0
1754802900,4237.56,4238.16,4233.36,4234.01,1402982.0
1754802960,4233.63,4236.19,4233.02,4236.19,576914.0
1754803020,4236.19,4237.01,4235.41,4235.42,603204.0
1754803080,4234.76,4237.56,4231.06,4236.69,967908.0
1754803140,4236.69,4245.35,4236.69,4240.89,1696140.0
1754803200,4241.19,4241.19,4235.18,4235.25,746222.0
1754803260,4236.16,4236.61,4230.12,4230.95,1005354.0
1754803320,4230.95,4231.0,4221.73,4227.67,5878728.0
1754803380,4227.67,4231.18,4225.6,4228.3,2464022.0
1754803440,4228.3,4230.17,4227.84,4229.18,849258.0
1754803500,4229.18,4229.89,4225.01,4225.01,1077854.0
1754803560,4225.01,4230.26,4225.01,4228.94,880142.0
1754803620,4229.2,4230.0,4226.03,4227.1,351612.0
1754803680,4227.11,4227.11,4210.69,4213.22,4332580.0
1754803740,4213.45,4217.31,4213.45,4214.79,8254868.0
1754803800,4215.33,4219.0,4214.38,4217.65,2171436.0
1754803860,4217.65,4221.39,4217.65,4221.39,1418738.0
1754803920,4221.41,4223.11,4219.64,4221.79,1269138.0
1754803980,4221.78,4226.41,4219.01,4226.41,1101030.0
1754804040,4226.47,4229.2,4226.16,4228.95,1858316.0
1754804100,4229.24,4229.47,4226.25,4226.61,1477450.0
1754804160,4226.61,4226.61,4224.72,4225.2,601922.0
1754804220,4225.21,4229.99,4225.21,4228.98,818166.0
1754804280,4228.98,4229.65,4225.0,4225.0,968280.0
1754804340,4225.49,4226.81,4224.8,4226.81,478122.0
1754804400,4226.81,4230.0,4226.81,4230.0,631682.0
1754804460,4229.99,4230.0,4226.42,4227.98,1211604.0
1754804520,4227.98,4230.94,4227.98,4230.94,532706.0
1754804580,4230.94,4232.88,4230.3,4232.59,1427378.0
1754804640,4232.59,4235.2,4232.59,4234.01,925056.0
1754804700,4234.0,4234.01,4230.62,4230.63,614512.0
1754804760,4230.62,4233.53,4230.23,4232.74,540410.0
1754804820,4232.72,4232.72,4227.57,4228.62,1050682.0
1754804880,4228.37,4228.37,4223.62,4224.48,2597634.0
1754804940,4224.47,4224.69,4222.68,4223.23,841342.0
1754805000,4223.24,4223.46,4221.25,4223.03,586564.0
1754805060,4223.46,4225.97,4223.36,4224.37,724506.0
1754805120,4224.15,4224.15,4219.66,4220.12,904326.0
1754805180,4220.14,4220.3,4215.9,4219.34,2487270.0
1754805240,4219.34,4222.13,4218.73,4222.13,967656.0
1754805300,4222.12,4223.32,4220.93,4222.54,659254.0
1754805360,4222.53,4223.99,4221.49,4221.49,524824.0
1754805420,4221.49,4221.67,4218.96,4220.99,1087180.0
1754805480,4220.99,4221.41,4218.48,4219.17,559996.0
1754805540,4219.17,4219.18,4217.46,4219.0,1003148.0
1754805600,4218.99,4220.92,4218.12,4218.35,946458.0
1754805660,4218.35,4218.76,4214.0,4215.79,1653170.0
1754805720,4216.1,4217.58,4214.02,4217.58,1669606.0
1754805780,4217.57,4217.93,4216.07,4216.67,435980.0
1754805840,4216.67,4221.6,4216.67,4221.6,1744746.0
1754805900,4221.6,4224.36,4221.49,4222.17,972012.0
1754805960,4222.17,4225.79,4221.83,4225.79,715686.0
1754806020,4225.91,4225.91,4220.56,4220.94,769094.0
1754806080,4220.94,4223.36,4220.27,4223.35,493450.0
1754806140,4223.35,4225.89,4223.35,4224.98,700244.0
1754806200,4224.98,4224.99,4222.45,4222.91,760894.0
1754806260,4222.91,4224.98,4222.91,4223.46,539028.0
1754806320,4223.46,4223.46,4218.03,4218.03,928712.0
1754806380,4218.03,4222.23,4218.02,4222.23,561820.0
1754806440,4221.99,4223.45,4219.41,4219.42,472346.0
1754806500,4218.85,4218.85,4211.33,4213.84,2880672.0
1754806560,4213.84,4214.4,4208.72,4208.79,5255662.0
1754806620,4208.79,4210.07,4205.47,4205.47,4843910.0
1754806680,4205.42,4208.24,4202.8,4206.65,7820370.0
1754806740,4206.66,4208.22,4203.43,4203.91,4044504.0
1754806800,4204.46,4212.41,4204.46,4210.71,5718726.0
1754806860,4210.71,4215.15,4210.71,4210.91,2015096.0
1754806920,4210.92,4211.01,4207.43,4209.01,1962964.0
1754806980,4208.9,4210.0,4206.21,4206.59,986612.0
1754807040,4206.36,4209.0,4206.15,4207.41,1744814.0
1754807100,4207.41,4211.44,4206.59,4210.53,2306506.0
1754807160,4210.53,4213.67,4209.24,4209.81,1572274.0
1754807220,4209.81,4215.4,4209.81,4215.4,1190052.0
1754807280,4215.39,4215.74,4213.28,4213.29,819048.0
1754807340,4213.45,4215.38,4213.45,4213.71,625454.0
1754807400,4213.72,4217.08,4211.3,4217.08,676076.0
1754807460,4217.08,4218.28,4215.37,4216.48,870662.0
1754807520,4216.48,4217.99,4216.0,4217.2,486936.0
1754807580,4217.47,4219.99,4217.47,4218.52,676260.0
1754807640,4218.53,4220.88,4217.69,4220.05,1244710.0
1754807700,4220.05,4220.65,4219.39,4220.01,631432.0
1754807760,4220.01,4220.79,4218.39,4220.77,635154.0
1754807820,4221.18,4222.77,4219.01,4220.13,825890.0
1754807880,4220.93,4221.72,4220.12,4221.36,296710.0
1754807940,4221.57,4222.77,4220.15,4220.4,765022.0
1754808000,4220.4,4225.43,4220.0,4225.43,699462.0
1754808060,4225.42,4228.68,4224.56,4227.44,2286978.0
1754808120,4227.01,4227.99,4225.87,4225.96,1028602.0
1754808180,4225.95,4227.0,4225.05,4227.0,484966.0
1754808240,4227.43,4231.6,4226.69,4230.28,2924514.0
1754808300,4230.13,4231.34,4230.0,4231.07,1713178.0
1754808360,4231.06,4231.06,4230.28,4230.28,1289280.0
1754808420,4230.28,4231.44,4230.28,4231.43,1434108.0
1754808480,4231.44,4234.0,4225.45,4225.45,4680738.0
1754808540,4224.99,4226.84,4219.93,4222.47,3087762.0
1754808600,4222.48,4226.39,4221.83,4226.35,526756.0
1754808660,4226.35,4228.97,4225.01,4228.97,448402.0
1754808720,4228.97,4230.65,4227.83,4229.24,531612.0
1754808780,4229.25,4235.69,4228.14,4228.63,10890848.0
1754808840,4228.58,4228.73,4226.15,4227.43,530338.0
1754808900,4227.43,4227.43,4223.74,4223.98,1314906.0
1754808960,4223.98,4225.99,4223.48,4225.99,714778.0
1754809020,4225.99,4226.61,4224.21,4225.01,519034.0
1754809080,4225.01,4226.35,4223.13,4223.96,309538.0
1754809140,4223.97,4224.85,4223.43,4223.53,634536.0
1754809200,4223.53,4225.99,4223.53,4225.59,453220.0
1754809260,4225.59,4226.19,4224.57,4224.58,458500.0
1754809320,4225.13,4228.19,4225.13,4227.14,896730.0
1754809380,4227.14,4228.74,4226.27,4226.27,474760.0
1754809440,4226.27,4228.19,4225.49,4227.89,574942.0
1754809500,4227.89,4229.45,4227.89,4229.27,339884.0
1754809560,4229.99,4231.7,4228.72,4228.72,731772.0
1754809620,4228.73,4229.52,4225.54,4228.99,562970.0
1754809680,4229.0,4232.86,4228.99,4229.0,657978.0
1754809740,4229.0,4229.23,4227.45,4227.45,256152.0
1754809800,4227.46,4229.84,4227.15,4229.6,492660.0
1754809860,4229.23,4229.23,4226.52,4228.2,408260.0
1754809920,4228.2,4230.94,4227.98,4227.98,455730.0
1754809980,4227.99,4229.0,4226.75,4227.82,411968.0
1754810040,4227.82,4228.1,4225.52,4225.99,189312.0
1754810100,4225.99,4226.41,4223.84,4223.84,400316.0
1754810160,4223.69,4225.26,4223.69,4224.8,819230.0
1754810220,4224.63,4224.63,4218.8,4221.57,1667400.0
1754810280,4221.57,4223.2,4221.38,4223.19,284520.0
1754810340,4223.19,4223.71,4220.59,4220.59,275362.0
1754810400,4220.59,4220.99,4219.77,4220.38,439262.0
1754810460,4220.38,4221.78,4218.86,4219.99,300852.0
1754810520,4220.0,4223.03,4220.0,4223.03,332804.0
1754810580,4223.1,4223.89,4220.57,4221.7,1045958.0
1754810640,4221.7,4222.65,4221.46,4221.46,277726.0
1754810700,4221.47,4221.47,4218.41,4219.09,1946708.0
1754810760,4219.1,4219.1,4213.0,4213.61,1749274.0
1754810820,4213.27,4214.7,4211.21,4211.21,1289230.0
1754810880,4210.81,4213.98,4210.74,4212.48,1601274.0
1754810940,4212.48,4212.73,4209.56,4209.65,1941462.0
1754811000,4209.81,4214.17,4209.81,4213.26,1158844.0
1754811060,4212.71,4212.76,4210.89,4212.75,479698.0
1754811120,4212.76,4215.68,4210.85,4210.9,1068702.0
1754811180,4210.87,4210.9,4205.17,4205.17,2458418.0
1754811240,4205.01,4205.01,4202.35,4202.86,2939806.0
1754811300,4202.99,4206.59,4202.99,4204.21,1586674.0
1754811360,4204.28,4206.86,4202.01,4202.02,1385018.0
1754811420,4202.04,4202.59,4182.39,4187.2,31862546.0
1754811480,4187.2,4191.31,4182.8,4190.78,6664370.0
1754811540,4190.9,4193.98,4182.92,4183.03,3750968.0
1754811600,4183.12,4189.02,4181.62,4185.09,6492884.0
1754811660,4185.09,4185.94,4182.41,4184.32,3236896.0
1754811720,4184.31,4187.02,4181.23,4181.37,3986568.0
1754811780,4181.38,4182.39,4178.97,4179.11,7946206.0
1754811840,4179.1,4181.23,4175.39,4175.58,11185042.0
1754811900,4175.58,4181.39,4175.58,4177.26,7501942.0
1754811960,4177.48,4189.06,4177.48,4189.0,5196070.0
1754812020,4189.0,4190.15,4186.2,4188.5,2750104.0
1754812080,4188.5,4189.77,4186.49,4188.0,1969404.0
1754812140,4188.26,4189.31,4185.92,4188.33,1371528.0
1754812200,4188.86,4193.16,4188.86,4189.4,2166534.0
1754812260,4189.58,4191.3,4186.01,4187.33,1490388.0
1754812320,4187.69,4189.42,4181.1,4181.1,1617918.0
1754812380,4181.09,4182.88,4179.22,4181.71,2431514.0
1754812440,4182.79,4185.83,4182.01,4182.01,2238726.0
1754812500,4181.94,4184.72,4181.11,4184.71,1542468.0
1754812560,4184.9,4188.2,4184.05,4186.0,2203910.0
1754812620,4186.2,4186.97,4183.7,4184.08,689130.0
1754812680,4184.08,4185.36,4184.08,4184.76,565772.0
1754812740,4184.67,4184.77,4182.56,4184.37,777702.0
1754812800,4184.37,4184.9,4179.77,4179.77,1228262.0
1754812860,4179.41,4179.72,4174.74,4174.75,2809378.0
1754812920,4174.8,4174.9,4171.63,4171.64,6759050.0
1754812980,4171.61,4171.97,4168.42,4168.42,5845706.0
1754813040,4168.46,4168.46,4160.48,4162.73,14089070.0
1754813100,4162.74,4176.28,4162.73,4172.92,8842944.0
1754813160,4172.86,4175.19,4170.87,4171.7,2413148.0
1754813220,4171.7,4174.03,4166.29,4166.75,1986280.0
1754813280,4166.75,4171.83,4166.44,4171.83,1990244.0
1754813340,4171.54,4171.83,4166.75,4168.73,1612878.0
1754813400,4168.73,4177.81,4168.73,4176.0,3005088.0
1754813460,4176.0,4183.85,4176.0,4180.89,3080506.0
1754813520,4180.88,4186.81,4180.01,4185.14,2245704.0
1754813580,4185.14,4187.92,4185.0,4186.73,3453810.0
1754813640,4186.75,4192.85,4186.7,4190.64,3808154.0
1754813700,4190.16,4190.98,4188.22,4190.77,1664788.0
1754813760,4190.77,4195.96,4190.77,4195.96,2972908.0
1754813820,4195.96,4198.03,4194.7,4198.02,2292898.0
1754813880,4198.02,4199.23,4196.74,4197.01,2668358.0
1754813940,4197.02,4198.14,4193.73,4195.17,2062990.0
1754814000,4195.16,4198.69,4195.16,4197.76,1687076.0
1754814060,4197.76,4201.85,4196.0,4198.3,4880126.0
1754814120,4198.26,4202.35,4196.0,4201.68,1508514.0
1754814180,4201.9,4203.37,4201.01,4201.33,1718758.0
1754814240,4201.33,4201.33,4199.57,4201.22,1598592.0
1754814300,4201.32,4202.71,4200.06,4202.55,1398194.0
1754814360,4202.3,4202.32,4198.79,4198.79,1024524.0
1754814420,4198.79,4199.29,4196.39,4198.61,1558380.0
1754814480,4198.61,4202.53,4198.61,4202.53,827256.0
1754814540,4202.52,4205.19,4202.28,4203.87,1963960.0
1754814600,4203.87,4206.23,4202.9,4205.5,1939074.0
1754814660,4205.5,4206.96,4204.76,4205.57,1386102.0
1754814720,4205.56,4205.57,4203.15,4204.19,1098710.0
1754814780,4204.19,4206.35,4201.98,4206.35,996610.0
1754814840,4206.35,4213.2,4206.34,4212.87,2435660.0
1754814900,4212.91,4216.95,4208.55,4208.55,5759322.0
1754814960,4208.55,4211.9,4208.46,4210.0,1152332.0
1754815020,4210.0,4210.0,4206.68,4206.68,2036864.0
1754815080,4206.49,4206.49,4201.01,4201.39,1600492.0
1754815140,4201.02,4204.44,4201.01,4203.47,836426.0
1754815200,4203.48,4204.52,4201.78,4204.52,515902.0
1754815260,4205.18,4207.78,4204.26,4205.16,1384180.0
1754815320,4205.16,4207.06,4205.16,4206.52,726060.0
1754815380,4206.53,4208.65,4205.52,4208.01,1177240.0
1754815440,4208.0,4208.64,4206.52,4207.11,958800.0
1754815500,4207.11,4210.82,4206.27,4210.82,763960.0
1754815560,4210.89,4210.89,4209.39,4209.83,410274.0
1754815620,4209.83,4213.41,4209.0,4212.18,1029670.0
1754815680,4212.18,4214.7,4211.59,4214.69,1508480.0
1754815740,4214.43,4215.05,4214.42,4215.05,1152222.0
1754815800,4214.61,4216.75,4214.45,4214.5,1731080.0
1754815860,4215.0,4215.05,4214.0,4214.17,989756.0
1754815920,4214.17,4215.99,4214.09,4215.99,697298.0
1754815980,4215.99,4216.0,4214.0,4214.5,1937992.0
1754816040,4214.5,4214.79,4212.31,4214.32,1585104.0
1754816100,4214.29,4217.53,4213.37,4217.52,1306524.0
1754816160,4217.52,4217.52,4210.47,4211.12,2859256.0
1754816220,4211.17,4211.17,4207.0,4207.01,1999978.0
1754816280,4207.35,4210.0,4207.34,4209.99,590810.0
1754816340,4210.0,4210.0,4208.01,4208.7,894386.0
1754816400,4208.69,4212.08,4208.69,4211.69,923484.0
1754816460,4211.7,4212.73,4210.85,4212.07,388234.0
1754816520,4212.07,4214.72,4212.07,4214.0,363204.0
1754816580,4214.0,4214.0,4211.16,4211.16,827760.0
1754816640,4211.16,4211.64,4209.16,4210.01,632040.0
1754816700,4210.01,4213.35,4210.01,4210.88,1550122.0
1754816760,4210.88,4213.51,4210.31,4212.28,569882.0
1754816820,4212.28,4212.86,4210.98,4211.75,345758.0
1754816880,4211.75,4212.97,4210.3,4212.6,437494.0
1754816940,4212.6,4212.96,4211.12,4211.96,853448.0
1754817000,4212.21,4215.6,4212.21,4215.6,393428.0
1754817060,4215.65,4219.0,4215.65,4218.51,1722596.0
1754817120,4218.51,4219.52,4217.21,4219.1,1858418.0
1754817180,4219.11,4219.11,4214.38,4214.38,864726.0
1754817240,4215.19,4215.85,4214.39,4215.26,466908.0
1754817300,4215.21,4219.43,4214.66,4219.33,825686.0
1754817360,4219.14,4221.0,4216.5,4216.51,2695460.0
1754817420,4216.19,4216.19,4213.38,4216.12,852514.0
1754817480,4216.59,4221.04,4216.59,4220.64,672290.0
1754817540,4220.95,4221.83,4217.21,4217.21,3085396.0
1754817600,4217.21,4218.29,4215.5,4215.99,666514.0
1754817660,4215.99,4217.96,4215.34,4217.59,532204.0
1754817720,4217.6,4217.96,4217.59,4217.82,368370.0
1754817780,4217.04,4217.16,4215.0,4215.76,557714.0
1754817840,4215.99,4216.44,4212.17,4212.19,850274.0
1754817900,4212.19,4215.5,4212.02,4215.49,669806.0
1754817960,4215.49,4217.02,4214.36,4217.02,832408.0
1754818020,4217.02,4218.43,4215.91,4217.13,385472.0
1754818080,4217.13,4219.67,4217.12,4219.67,405286.0
1754818140,4219.67,4219.67,4217.3,4217.31,425568.0
1754818200,4217.3,4218.69,4215.64,4218.68,1018390.0
1754818260,4218.68,4218.86,4216.85,4218.54,367350.0
1754818320,4218.54,4223.16,4218.54,4219.6,2196156.0
1754818380,4219.6,4220.57,4217.31,4220.57,602602.0
1754818440,4220.56,4220.56,4218.45,4220.0,443694.0
1754818500,4219.99,4223.81,4219.99,4221.52,1280582.0
1754818560,4221.52,4224.55,4221.3,4224.42,903252.0
1754818620,4224.41,4226.25,4223.88,4224.72,1873346.0
1754818680,4224.32,4224.59,4221.73,4222.99,794654.0
1754818740,4223.0,4224.75,4222.06,4223.8,700744.0
1754818800,4223.8,4223.8,4221.01,4221.87,724436.0
1754818860,4221.86,4224.57,4221.86,4222.01,1173172.0
1754818920,4222.01,4223.0,4221.23,4221.62,329148.0
1754818980,4221.62,4222.25,4221.01,4222.18,309582.0
1754819040,4222.43,4222.84,4221.01,4221.01,393128.0
1754819100,4221.01,4224.34,4221.0,4223.96,947518.0
1754819160,4223.99,4225.95,4223.99,4225.52,752286.0
1754819220,4225.51,4226.79,4225.0,4226.57,448192.0
1754819280,4226.57,4227.0,4224.0,4226.03,901244.0
1754819340,4226.16,4229.47,4226.16,4227.75,2228996.0
1754819400,4227.01,4227.01,4223.99,4224.77,1323724.0
1754819460,4225.12,4228.24,4225.12,4228.0,1399166.0
1754819520,4228.01,4228.01,4224.25,4224.89,629776.0
1754819580,4224.9,4225.3,4223.33,4223.33,434846.0
1754819640,4223.22,4224.72,4222.17,4223.88,550624.0
1754819700,4223.76,4223.76,4220.71,4220.75,738654.0
1754819760,4220.76,4222.49,4220.07,4222.41,849442.0
1754819820,4222.41,4224.08,4221.76,4224.08,206444.0
1754819880,4224.07,4224.5,4222.86,4223.59,385378.0
1754819940,4223.8,4224.39,4223.8,4223.99,223894.0
1754820000,4223.98,4224.19,4218.84,4218.85,1825576.0
1754820060,4218.99,4223.57,4218.99,4222.76,1141110.0
1754820120,4222.76,4223.58,4220.46,4220.82,327056.0
1754820180,4221.1,4224.72,4221.1,4224.68,390216.0
1754820240,4224.68,4227.23,4224.22,4224.23,738176.0
1754820300,4224.22,4231.65,4224.22,4227.06,3018714.0
1754820360,4226.87,4226.89,4224.22,4224.23,495440.0
1754820420,4224.23,4224.23,4220.03,4222.71,965538.0
1754820480,4222.71,4223.0,4218.82,4218.82,810330.0
1754820540,4218.82,4218.97,4212.85,4212.96,3988754.0
1754820600,4212.96,4220.0,4212.96,4219.07,1616990.0
1754820660,4219.07,4224.22,4218.86,4222.88,1511474.0
1754820720,4222.83,4222.83,4218.54,4219.63,1867194.0
1754820780,4219.64,4220.17,4219.63,4219.79,368268.0
1754820840,4219.78,4220.17,4217.01,4217.01,479638.0
1754820900,4217.01,4217.65,4212.28,4212.29,2853586.0
1754820960,4212.6,4215.58,4210.75,4215.34,1249078.0
1754821020,4215.34,4216.62,4213.09,4213.21,816104.0
1754821080,4213.22,4214.89,4213.09,4213.76,663546.0
1754821140,4213.63,4218.02,4213.62,4218.02,660992.0
1754821200,4218.01,4221.27,4218.01,4220.22,711954.0
1754821260,4220.23,4220.33,4216.3,4220.33,1482140.0
1754821320,4220.33,4226.6,4220.33,4221.87,1515800.0
1754821380,4221.87,4222.1,4218.31,4219.8,486352.0
1754821440,4219.79,4219.8,4215.01,4215.01,367996.0
1754821500,4214.5,4218.19,4214.44,4218.18,674430.0
1754821560,4218.18,4218.88,4217.43,4217.96,463636.0
1754821620,4217.97,4219.76,4216.9,4216.91,587116.0
1754821680,4216.91,4218.42,4216.18,4216.92,536746.0
1754821740,4216.92,4216.92,4213.5,4213.5,649622.0
1754821800,4213.93,4214.29,4205.88,4209.79,3960420.0
1754821860,4209.78,4215.01,4209.78,4215.01,754758.0
1754821920,4215.01,4215.6,4212.64,4212.64,706618.0
1754821980,4212.84,4212.89,4209.83,4210.34,1607080.0
1754822040,4210.35,4211.2,4198.99,4202.66,9169814.0
1754822100,4202.81,4203.24,4193.5,4193.5,6251604.0
1754822160,4194.1,4198.99,4192.63,4198.99,4164074.0
1754822220,4199.25,4201.5,4197.23,4197.82,1773258.0
1754822280,4198.66,4203.13,4198.66,4203.13,1186290.0
1754822340,4203.34,4208.99,4203.34,4208.99,1273106.0
1754822400,4208.2,4209.1,4205.93,4206.87,806968.0
1754822460,4206.87,4207.08,4205.56,4206.0,819364.0
1754822520,4206.01,4210.19,4205.2,4209.85,961080.0
1754822580,4209.85,4212.71,4209.5,4212.71,1807502.0
1754822640,4212.21,4212.43,4210.92,4211.69,1322654.0
1754822700,4211.69,4215.64,4211.32,4214.7,1257330.0
1754822760,4214.7,4216.94,4213.93,4213.93,1437382.0
1754822820,4213.98,4213.98,4210.2,4211.25,755334.0
1754822880,4211.48,4214.24,4211.48,4214.2,298146.0
1754822940,4214.4,4214.69,4208.0,4208.01,742464.0
1754823000,4207.57,4209.48,4203.89,4205.27,2039404.0
1754823060,4205.08,4207.46,4205.08,4206.54,799438.0
1754823120,4206.53,4207.13,4200.0,4200.01,1589650.0
1754823180,4200.01,4200.01,4194.31,4199.78,1847788.0
1754823240,4199.44,4199.44,4193.42,4193.42,1807090.0
1754823300,4193.63,4197.34,4193.37,4195.01,1922196.0
1754823360,4194.73,4196.71,4194.0,4196.49,1269964.0
1754823420,4196.5,4197.32,4196.0,4196.49,1056088.0
1754823480,4196.5,4198.99,4196.49,4198.99,428766.0
1754823540,4198.99,4198.99,4196.66,4196.81,548590.0
1754823600,4196.81,4198.81,4196.17,4196.53,685308.0
1754823660,4196.54,4197.52,4193.16,4193.9,777620.0
1754823720,4193.89,4195.99,4193.01,4195.58,569964.0
1754823780,4195.58,4195.58,4190.34,4192.91,1334554.0
1754823840,4192.92,4192.92,4188.0,4188.01,2608512.0
1754823900,4188.0,4190.01,4186.27,4187.88,2291298.0
1754823960,4187.88,4192.42,4187.88,4189.66,1279614.0
1754824020,4189.37,4190.63,4187.32,4187.48,836328.0
1754824080,4187.48,4187.49,4183.0,4183.73,2624016.0
1754824140,4183.73,4192.0,4183.73,4191.02,1107340.0
1754824200,4191.02,4192.89,4190.0,4190.0,860598.0
1754824260,4190.0,4194.67,4190.0,4192.82,1180748.0
1754824320,4192.83,4197.71,4191.21,4197.71,1708600.0
1754824380,4197.71,4199.12,4195.28,4195.75,978176.0
1754824440,4195.75,4197.42,4195.75,4196.98,1196632.0
1754824500,4196.98,4197.99,4193.36,4193.36,463126.0
1754824560,4193.71,4193.77,4192.01,4192.94,418726.0
1754824620,4192.93,4194.25,4191.4,4194.25,479072.0
1754824680,4194.25,4194.25,4192.47,4193.56,368238.0
1754824740,4193.56,4197.88,4193.55,4197.88,380048.0
1754824800,4197.9,4201.85,4197.48,4201.85,1430380.0
1754824860,4201.94,4205.04,4200.54,4204.75,1439988.0
1754824920,4204.76,4208.76,4203.47,4208.76,1456612.0
1754824980,4208.76,4208.76,4205.29,4205.35,1226792.0
1754825040,4205.35,4205.91,4203.9,4204.74,1602650.0
1754825100,4204.74,4206.32,4203.42,4206.31,776274.0
1754825160,4206.69,4209.73,4205.87,4209.39,1386814.0
1754825220,4209.39,4210.27,4206.85,4207.13,1464644.0
1754825280,4207.14,4208.63,4205.37,4205.98,1088198.0
1754825340,4205.98,4208.63,4205.98,4207.54,607258.0
1754825400,4207.53,4208.86,4207.28,4207.3,746270.0
1754825460,4207.29,4207.3,4203.6,4203.61,1014304.0
1754825520,4203.51,4205.79,4202.06,4205.6,513916.0
1754825580,4206.11,4207.54,4205.04,4207.1,395516.0
1754825640,4207.1,4207.1,4204.47,4204.73,788682.0
1754825700,4204.73,4206.43,4204.3,4205.54,532842.0
1754825760,4205.01,4207.58,4203.39,4207.33,809788.0
1754825820,4207.33,4209.27,4205.48,4205.73,1253034.0
1754825880,4206.0,4206.06,4200.07,4200.86,949492.0
1754825940,4200.86,4203.13,4197.48,4197.49,1149364.0
1754826000,4197.45,4200.8,4196.03,4198.49,1280494.0
1754826060,4198.48,4219.99,4198.48,4217.92,8184628.0
1754826120,4217.75,4218.13,4211.2,4212.99,1819198.0
1754826180,4212.99,4213.4,4210.89,4210.89,1046136.0
1754826240,4210.85,4210.85,4208.2,4209.03,913628.0
1754826300,4209.04,4212.81,4209.03,4212.8,939878.0
1754826360,4212.75,4214.11,4211.0,4212.48,952378.0
1754826420,4212.48,4214.41,4212.25,4212.58,1291556.0
1754826480,4212.58,4212.59,4210.02,4211.29,802754.0
1754826540,4211.29,4211.63,4205.83,4206.22,2076750.0
1754826600,4206.1,4206.2,4198.27,4200.59,3751196.0
1754826660,4200.64,4201.44,4196.39,4196.39,2501128.0
1754826720,4196.0,4197.8,4195.12,4197.36,1568080.0
1754826780,4197.16,4200.8,4196.85,4200.63,664922.0
1754826840,4200.62,4200.8,4197.0,4197.34,1005002.0
1754826900,4197.34,4197.4,4185.0,4185.71,8524248.0
1754826960,4185.89,4189.06,4185.57,4186.86,4840726.0
1754827020,4186.99,4187.76,4175.18,4179.81,12971294.0
1754827080,4179.8,4182.98,4176.6,4177.0,3064188.0
1754827140,4177.0,4180.0,4177.0,4179.11,2249080.0
1754827200,4179.11,4182.23,4176.0,4181.44,8215714.0
1754827260,4182.11,4185.22,4181.36,4184.81,3612124.0
1754827320,4184.81,4186.42,4183.08,4184.87,1405460.0
1754827380,4184.87,4185.51,4183.0,4183.01,835008.0
1754827440,4183.02,4183.79,4176.11,4176.73,2382784.0
1754827500,4176.73,4182.12,4176.73,4181.0,1567766.0
1754827560,4181.0,4185.28,4180.6,4184.13,1806942.0
1754827620,4184.13,4185.48,4182.5,4183.6,762988.0
1754827680,4183.6,4183.61,4181.31,4182.62,691542.0
1754827740,4182.63,4182.63,4177.44,4179.3,2064746.0
1754827800,4179.29,4182.78,4179.29,4182.78,1009136.0
1754827860,4182.78,4183.65,4181.72,4181.99,1302398.0
1754827920,4181.99,4181.99,4172.54,4172.55,4075312.0
1754827980,4173.39,4177.14,4173.39,4176.11,1990186.0
1754828040,4176.11,4179.91,4175.13,4179.67,1519870.0
1754828100,4179.7,4179.82,4175.59,4177.52,1702346.0
1754828160,4177.53,4184.09,4174.13,4184.09,961484.0
1754828220,4180.0,4186.36,4174.12,4184.46,8501772.0
1754828280,4184.04,4184.84,4181.85,4184.84,1073222.0
1754828340,4184.84,4188.0,4183.85,4184.3,2113790.0
1754828400,4184.29,4184.86,4181.73,4183.72,838810.0
1754828460,4183.91,4185.99,4183.91,4185.99,1322592.0
1754828520,4185.99,4187.0,4184.51,4187.0,1021474.0
1754828580,4187.1,4187.78,4185.84,4187.4,1109498.0
1754828640,4187.79,4193.08,4187.41,4190.23,5620092.0
1754828700,4190.04,4190.04,4186.77,4188.87,1111034.0
1754828760,4188.69,4188.69,4185.35,4186.99,977022.0
1754828820,4186.99,4187.55,4186.2,4186.48,407014.0
1754828880,4186.48,4188.57,4186.47,4187.8,517094.0
1754828940,4187.8,4188.11,4186.55,4187.74,606456.0
1754829000,4187.74,4189.0,4186.63,4189.0,544712.0
1754829060,4189.13,4189.65,4184.14,4185.81,1239552.0
1754829120,4185.81,4187.0,4182.21,4182.86,680158.0
1754829180,4182.86,4186.05,4181.34,4185.04,801596.0
1754829240,4185.09,4186.35,4184.04,4184.82,948828.0
1754829300,4184.98,4186.4,4183.79,4186.4,812360.0
1754829360,4186.49,4187.0,4185.85,4186.66,795992.0
1754829420,4186.66,4188.0,4186.66,4187.99,440134.0
1754829480,4188.0,4189.0,4187.99,4188.99,659136.0
1754829540,4189.0,4189.0,4186.83,4187.24,849554.0
1754829600,4187.23,4187.24,4185.78,4187.15,406918.0
1754829660,4187.15,4190.98,4187.14,4190.53,661598.0
1754829720,4190.53,4191.63,4189.73,4190.0,1173422.0
1754829780,4190.0,4193.0,4189.3,4193.0,1639502.0
1754829840,4193.0,4193.78,4192.19,4192.72,1609576.0
1754829900,4192.41,4192.41,4188.8,4190.99,909402.0
1754829960,4190.99,4193.23,4190.99,4193.22,705562.0
1754830020,4193.22,4195.0,4193.22,4194.99,665804.0
1754830080,4194.99,4196.0,4194.5,4195.62,1191556.0
1754830140,4195.4,4198.6,4194.19,4198.59,2031588.0
1754830200,4198.59,4198.9,4196.04,4198.89,1736224.0
1754830260,4198.9,4199.0,4197.6,4198.74,1650362.0
1754830320,4198.99,4199.27,4197.0,4197.34,566862.0
1754830380,4197.16,4197.16,4191.49,4196.29,1749156.0
1754830440,4196.29,4196.29,4192.58,4193.5,621340.0
1754830500,4193.66,4196.68,4193.65,4196.45,667380.0
1754830560,4196.45,4198.55,4196.45,4197.47,516860.0
1754830620,4197.47,4199.54,4197.13,4199.53,452726.0
1754830680,4199.53,4200.0,4199.04,4200.0,1652970.0
1754830740,4200.0,4200.0,4199.13,4199.13,587468.0
1754830800,4199.14,4199.81,4198.82,4198.82,690074.0
1754830860,4198.82,4201.0,4197.68,4201.0,682622.0
1754830920,4201.0,4202.47,4200.99,4202.47,1386670.0
1754830980,4202.47,4203.75,4200.99,4202.21,1332368.0
1754831040,4202.21,4203.5,4200.88,4203.14,1311750.0
1754831100,4203.15,4203.39,4199.88,4202.8,1315002.0
1754831160,4202.8,4203.0,4202.05,4202.81,488988.0
1754831220,4202.81,4202.99,4200.0,4201.04,640880.0
1754831280,4201.04,4203.09,4200.27,4202.78,399356.0
1754831340,4202.28,4202.88,4200.64,4200.64,365808.0
1754831400,4200.64,4200.8,4198.65,4200.8,606076.0
1754831460,4201.12,4203.65,4201.12,4203.32,295128.0
1754831520,4203.33,4203.87,4202.77,4203.87,788876.0
1754831580,4203.87,4203.87,4202.83,4202.84,553358.0
1754831640,4202.84,4202.84,4194.53,4194.53,2163884.0
1754831700,4194.73,4195.9,4192.01,4192.01,1297270.0
1754831760,4192.01,4192.01,4187.74,4191.85,1977912.0
1754831820,4191.94,4192.48,4190.0,4190.01,596942.0
1754831880,4190.01,4191.14,4187.1,4188.1,2062302.0
1754831940,4188.83,4192.88,4188.0,4191.84,983708.0
1754832000,4191.84,4194.39,4190.55,4193.0,583362.0
1754832060,4193.0,4193.84,4190.75,4193.63,308926.0
1754832120,4193.63,4193.63,4190.0,4190.21,264894.0
1754832180,4190.01,4194.66,4190.0,4194.51,532262.0
1754832240,4194.51,4194.51,4189.29,4189.53,436310.0
1754832300,4189.53,4193.27,4189.44,4192.06,538708.0
1754832360,4192.06,4194.0,4191.6,4193.28,248918.0
1754832420,4193.27,4195.0,4192.3,4193.29,454332.0
1754832480,4193.35,4195.25,4193.35,4195.25,302964.0
1754832540,4195.25,4195.25,4189.58,4189.58,316970.0
1754832600,4189.58,4190.2,4184.3,4184.87,1534516.0
1754832660,4185.28,4186.54,4180.0,4180.32,3246900.0
1754832720,4180.31,4185.75,4180.31,4184.49,1792066.0
1754832780,4184.26,4184.49,4176.86,4176.98,1822138.0
1754832840,4177.03,4178.34,4175.81,4177.69,4117732.0
1754832900,4177.69,4182.25,4177.69,4180.96,1388360.0
1754832960,4180.87,4181.0,4179.0,4180.22,609440.0
1754833020,4180.33,4180.33,4176.25,4176.64,1383022.0
1754833080,4176.65,4177.92,4175.0,4177.92,1148848.0
1754833140,4178.14,4179.36,4176.78,4177.58,636930.0
1754833200,4177.57,4177.58,4175.0,4175.09,2658012.0
1754833260,4175.09,4180.0,4175.09,4178.71,677214.0
1754833320,4179.81,4182.73,4178.84,4182.34,990142.0
1754833380,4182.33,4183.15,4180.85,4181.65,664552.0
1754833440,4181.66,4182.18,4180.0,4181.92,378132.0
1754833500,4182.14,4185.89,4182.14,4185.51,704440.0
1754833560,4185.51,4185.89,4180.35,4182.14,597114.0
1754833620,4182.54,4185.0,4182.0,4182.0,338984.0
1754833680,4181.79,4181.8,4177.0,4177.01,1165882.0
1754833740,4176.88,4181.23,4176.88,4180.92,682450.0
1754833800,4181.11,4184.99,4180.81,4184.22,846700.0
1754833860,4183.87,4184.16,4181.63,4184.16,289302.0
1754833920,4184.15,4186.68,4183.01,4183.76,716260.0
1754833980,4183.76,4184.99,4180.58,4184.99,387632.0
1754834040,4185.31,4186.23,4179.69,4183.2,1673488.0
1754834100,4183.19,4184.76,4180.5,4180.83,774688.0
1754834160,4180.83,4180.83,4176.36,4176.37,1437098.0
1754834220,4176.36,4178.92,4174.62,4174.63,2755620.0
1754834280,4174.62,4174.63,4164.42,4165.16,10714388.0
1754834340,4165.15,4167.8,4164.62,4166.01,3036196.0
1754834400,4166.01,4169.0,4163.71,4166.32,4152524.0
1754834460,4166.32,4166.32,4160.15,4162.41,6874402.0
1754834520,4162.41,4166.5,4160.25,4165.93,4418768.0
1754834580,4165.91,4175.17,4165.91,4174.55,3408622.0
1754834640,4174.69,4175.0,4171.18,4173.63,2572052.0
1754834700,4173.58,4178.72,4173.36,4178.72,2060150.0
1754834760,4178.09,4181.5,4176.56,4179.15,2362800.0
1754834820,4179.15,4180.79,4176.76,4180.78,963470.0
1754834880,4180.78,4180.98,4178.19,4180.16,738462.0
1754834940,4180.16,4184.54,4180.16,4183.0,1202470.0
1754835000,4183.0,4188.0,4183.0,4185.76,3064502.0
1754835060,4185.9,4188.61,4185.61,4188.61,1373594.0
1754835120,4188.61,4189.81,4187.73,4189.49,1177684.0
1754835180,4189.49,4193.66,4189.48,4192.62,2216712.0
1754835240,4192.85,4194.58,4191.56,4191.57,1695562.0
1754835300,4191.53,4196.37,4190.12,4196.37,1618964.0
1754835360,4196.37,4207.83,4195.53,4206.38,7333374.0
1754835420,4207.43,4211.38,4202.44,4206.05,5985600.0
1754835480,4206.06,4206.37,4198.52,4201.13,3715348.0
1754835540,4200.3,4200.96,4198.75,4199.94,1855884.0
1754835600,4199.94,4204.35,4198.82,4204.34,1659868.0
1754835660,4204.34,4204.81,4202.0,4204.48,1239540.0
1754835720,4204.72,4206.92,4202.53,4205.47,2244966.0
1754835780,4205.47,4209.47,4204.42,4209.47,1298464.0
1754835840,4209.18,4211.53,4205.08,4205.47,3071862.0
1754835900,4205.87,4207.54,4205.19,4207.54,1528904.0
1754835960,4207.71,4209.84,4206.78,4209.26,1585798.0
1754836020,4209.32,4211.0,4207.41,4210.78,3666486.0
1754836080,4210.52,4215.04,4209.36,4213.17,4113974.0
1754836140,4213.17,4213.79,4209.85,4210.89,1439542.0
1754836200,4210.89,4212.43,4208.49,4212.29,2119818.0
1754836260,4212.28,4213.78,4210.8,4212.18,937918.0
1754836320,4212.43,4215.0,4212.43,4214.41,1314274.0
1754836380,4214.59,4214.6,4208.37,4210.44,2120252.0
1754836440,4209.63,4209.63,4204.18,4207.07,2799328.0
1754836500,4207.34,4211.45,4206.92,4210.66,1047172.0
1754836560,4210.44,4213.42,4209.49,4213.42,958776.0
1754836620,4213.42,4217.74,4213.06,4217.19,2364314.0
1754836680,4216.98,4217.71,4214.49,4215.01,1532684.0
1754836740,4215.01,4215.01,4210.31,4211.13,1642096.0
1754836800,4211.14,4213.51,4210.0,4213.38,783664.0
1754836860,4213.38,4213.76,4210.85,4212.5,594968.0
1754836920,4212.5,4213.39,4211.29,4213.37,614144.0
1754836980,4213.37,4217.3,4212.5,4217.3,832932.0
1754837040,4217.29,4221.06,4217.29,4218.96,2591978.0
1754837100,4218.5,4222.42,4217.02,4217.03,3103046.0
1754837160,4216.49,4216.5,4211.65,4215.18,2146876.0
1754837220,4214.91,4218.53,4214.42,4218.53,1164906.0
1754837280,4218.69,4220.98,4216.65,4216.87,1726378.0
1754837340,4216.87,4216.87,4212.22,4212.77,652452.0
1754837400,4212.7,4218.4,4212.7,4218.38,927650.0
1754837460,4218.38,4219.7,4215.82,4219.7,505322.0
1754837520,4219.7,4223.3,4219.7,4223.18,2300790.0
1754837580,4223.19,4223.19,4218.67,4219.95,1140304.0
1754837640,4220.57,4221.92,4219.0,4219.76,1179590.0
1754837700,4219.76,4225.0,4219.76,4223.31,1511742.0
1754837760,4223.31,4223.31,4218.49,4218.66,942678.0
1754837820,4218.66,4220.01,4217.84,4220.0,570916.0
1754837880,4220.01,4220.06,4216.69,4216.69,626314.0
1754837940,4216.69,4218.06,4216.69,4217.58,467510.0
1754838000,4217.58,4219.67,4216.65,4218.94,563580.0
1754838060,4218.95,4219.99,4217.65,4218.09,626560.0
1754838120,4218.05,4218.11,4210.43,4211.39,3098236.0
1754838180,4211.87,4213.44,4211.07,4211.97,1571686.0
1754838240,4211.63,4214.19,4211.14,4213.69,926232.0
1754838300,4213.69,4214.76,4212.47,4214.0,706514.0
1754838360,4214.31,4220.7,4214.31,4217.96,1305482.0
1754838420,4217.77,4220.87,4215.74,4219.08,1236656.0
1754838480,4219.08,4219.44,4214.76,4217.59,1400624.0
1754838540,4217.59,4223.7,4215.1,4221.13,1885812.0
1754838600,4221.13,4223.97,4216.03,4218.0,2667458.0
1754838660,4218.39,4218.79,4215.44,4218.25,654560.0
1754838720,4218.25,4220.49,4217.51,4220.47,665026.0
1754838780,4220.46,4224.55,4220.41,4223.87,1572124.0
1754838840,4223.87,4229.0,4223.86,4228.99,2437728.0
1754838900,4228.87,4234.99,4228.81,4229.54,7869828.0
1754838960,4229.54,4231.88,4225.69,4227.65,2765296.0
1754839020,4227.47,4228.27,4219.47,4219.47,1996034.0
1754839080,4219.92,4223.42,4219.0,4219.69,2279866.0
1754839140,4219.69,4223.67,4219.69,4222.01,525006.0
1754839200,4221.41,4222.44,4218.12,4218.12,1248416.0
1754839260,4218.14,4218.96,4209.28,4215.72,5140730.0
1754839320,4215.99,4216.3,4214.0,4215.99,793770.0
1754839380,4216.83,4218.0,4215.07,4216.76,662024.0
1754839440,4216.76,4218.99,4215.56,4218.49,683466.0
1754839500,4218.48,4223.17,4216.73,4223.17,983650.0
1754839560,4223.17,4224.5,4222.11,4222.55,802744.0
1754839620,4222.55,4222.74,4220.5,4221.32,622230.0
1754839680,4221.32,4222.22,4217.77,4217.77,755372.0
1754839740,4217.71,4220.41,4216.31,4216.31,712494.0
1754839800,4216.19,4218.45,4215.0,4217.57,857428.0
1754839860,4217.57,4219.83,4216.94,4216.94,574366.0
1754839920,4216.95,4216.95,4210.95,4210.95,1180810.0
1754839980,4210.95,4216.93,4209.75,4213.46,2183116.0
1754840040,4213.41,4213.41,4210.42,4213.0,927174.0
1754840100,4212.32,4214.38,4212.22,4212.73,675520.0
1754840160,4212.73,4216.21,4212.73,4214.24,669344.0
1754840220,4214.53,4217.26,4214.53,4215.61,479260.0
1754840280,4215.62,4219.26,4214.01,4219.25,521426.0
1754840340,4219.62,4220.0,4214.46,4214.91,507748.0
1754840400,4214.9,4216.56,4214.52,4214.52,251364.0
1754840460,4214.52,4219.18,4214.15,4217.97,612848.0
1754840520,4217.78,4218.21,4214.83,4218.21,408912.0
1754840580,4218.49,4222.3,4218.49,4219.86,934298.0
1754840640,4219.86,4221.7,4218.57,4218.58,572662.0
1754840700,4218.89,4225.99,4218.32,4225.4,1066404.0
1754840760,4226.02,4227.83,4223.24,4223.24,1436388.0
1754840820,4223.01,4223.58,4220.11,4223.58,560796.0
1754840880,4223.58,4223.58,4218.61,4219.72,507744.0
1754840940,4220.02,4220.99,4218.2,4218.21,508254.0
1754841000,4218.21,4218.92,4214.02,4217.29,972452.0
1754841060,4217.8,4218.26,4215.15,4215.74,775340.0
1754841120,4215.75,4216.64,4212.01,4214.66,1635334.0
1754841180,4214.66,4219.99,4214.66,4219.99,707406.0
1754841240,4219.99,4221.15,4218.67,4218.68,391012.0
1754841300,4218.68,4219.62,4217.6,4217.61,338640.0
1754841360,4217.62,4217.62,4215.33,4216.71,623086.0
1754841420,4216.7,4217.2,4214.6,4216.51,618408.0
1754841480,4216.79,4218.45,4216.07,4216.07,233800.0
1754841540,4216.07,4217.16,4214.44,4216.12,641198.0
1754841600,4216.11,4216.51,4213.42,4214.01,829668.0
1754841660,4214.01,4214.34,4213.41,4213.68,466208.0
1754841720,4213.69,4215.77,4212.75,4212.76,876952.0
1754841780,4213.73,4216.21,4213.39,4215.73,453018.0
1754841840,4215.74,4221.33,4215.73,4220.72,3353440.0
1754841900,4220.91,4224.54,4220.1,4222.93,1694278.0
1754841960,4222.93,4224.54,4222.06,4224.53,535902.0
1754842020,4224.53,4226.25,4223.94,4226.25,715404.0
1754842080,4226.4,4227.56,4224.11,4226.42,1684512.0
1754842140,4226.42,4226.98,4222.82,4225.8,1145784.0
1754842200,4225.79,4226.34,4223.2,4224.19,699328.0
1754842260,4224.2,4224.9,4220.59,4221.96,570652.0
1754842320,4221.96,4225.74,4220.59,4225.47,356256.0
1754842380,4225.47,4225.74,4222.47,4223.32,387320.0
1754842440,4223.32,4223.81,4220.24,4220.25,341094.0
1754842500,4220.25,4221.9,4220.0,4221.9,931226.0
1754842560,4221.1,4221.1,4220.04,4220.82,770010.0
1754842620,4220.81,4220.82,4220.0,4220.0,944586.0
1754842680,4220.01,4227.5,4220.0,4227.22,904514.0
1754842740,4227.22,4232.61,4227.01,4231.85,2658804.0
1754842800,4231.85,4232.51,4228.29,4229.14,1115762.0
1754842860,4229.14,4229.17,4226.45,4226.46,534536.0
1754842920,4226.46,4229.75,4226.46,4229.74,820030.0
1754842980,4229.75,4230.19,4227.16,4227.28,1151782.0
1754843040,4227.28,4227.61,4223.12,4223.12,664472.0
1754843100,4223.51,4226.27,4223.51,4224.58,551784.0
1754843160,4224.58,4226.79,4224.58,4226.37,471840.0
1754843220,4226.37,4229.48,4226.36,4228.3,317674.0
1754843280,4228.3,4228.64,4226.4,4228.57,824470.0
1754843340,4228.57,4229.23,4226.36,4226.37,361432.0
1754843400,4226.37,4228.86,4225.18,4228.85,247094.0
1754843460,4228.84,4230.15,4227.96,4229.8,1731726.0
1754843520,4229.8,4235.0,4229.8,4232.95,1595408.0
1754843580,4232.4,4232.62,4229.64,4230.24,869368.0
1754843640,4230.24,4232.08,4230.24,4231.95,449702.0
1754843700,4231.94,4235.82,4231.03,4235.82,654966.0
1754843760,4235.56,4240.89,4233.41,4238.01,5203400.0
1754843820,4237.85,4238.6,4236.04,4237.19,1581900.0
1754843880,4237.2,4238.0,4233.76,4234.24,1565784.0
1754843940,4234.23,4237.64,4233.77,4236.39,870628.0
1754844000,4236.39,4236.99,4231.84,4232.15,1412918.0
1754844060,4232.32,4234.62,4230.79,4233.84,852766.0
1754844120,4233.85,4236.6,4233.5,4236.6,746852.0
1754844180,4236.75,4237.55,4233.34,4233.91,830160.0
1754844240,4233.9,4233.91,4232.09,4232.09,458970.0
1754844300,4232.09,4235.51,4232.09,4235.14,568888.0
1754844360,4235.15,4235.15,4230.0,4230.0,745964.0
1754844420,4230.01,4230.78,4228.68,4230.78,1046616.0
1754844480,4230.77,4233.76,4229.57,4229.57,503278.0
1754844540,4229.57,4230.26,4228.48,4228.48,549670.0
1754844600,4228.48,4228.84,4226.3,4227.49,762008.0
1754844660,4227.43,4230.0,4227.43,4229.56,295424.0
1754844720,4229.53,4229.53,4228.23,4228.36,296358.0
1754844780,4228.36,4228.36,4225.5,4225.5,422702.0
1754844840,4225.5,4226.5,4225.32,4226.41,484302.0
1754844900,4226.41,4227.65,4225.51,4227.48,477238.0
1754844960,4227.63,4230.0,4227.63,4230.0,294548.0
1754845020,4230.0,4230.0,4229.99,4230.0,122638.0
1754845080,4230.0,4234.8,4230.0,4233.18,608386.0
1754845140,4233.19,4233.19,4231.58,4232.21,448852.0
1754845200,4232.22,4232.43,4231.2,4232.43,502576.0
1754845260,4232.43,4233.18,4230.83,4231.37,572840.0
1754845320,4231.37,4232.09,4229.28,4229.93,450180.0
1754845380,4229.93,4233.0,4229.28,4230.69,598912.0
1754845440,4230.69,4236.73,4230.69,4236.73,673960.0
1754845500,4236.73,4237.71,4232.76,4232.76,856986.0
1754845560,4232.76,4234.2,4231.09,4231.09,374660.0
1754845620,4231.1,4232.88,4230.91,4231.86,304722.0
1754845680,4231.86,4234.21,4230.34,4233.55,271758.0
1754845740,4233.56,4236.83,4233.55,4235.6,666010.0
1754845800,4235.6,4246.57,4235.03,4239.81,4120988.0
1754845860,4239.73,4246.85,4237.3,4242.35,4260004.0
1754845920,4241.58,4243.77,4239.32,4243.76,1314436.0
1754845980,4243.99,4243.99,4240.03,4241.2,739418.0
1754846040,4241.03,4241.03,4233.65,4233.8,1543022.0
1754846100,4234.27,4236.5,4231.88,4234.7,1416872.0
1754846160,4234.7,4234.7,4231.57,4231.57,578194.0
1754846220,4230.93,4232.36,4229.71,4230.01,1170158.0
1754846280,4230.67,4234.83,4230.67,4234.83,607264.0
1754846340,4234.83,4235.36,4233.03,4235.36,317426.0
1754846400,4235.28,4236.69,4234.35,4234.91,826900.0
1754846460,4234.91,4234.91,4230.69,4231.47,486392.0
1754846520,4231.47,4234.28,4230.21,4230.49,260820.0
1754846580,4230.49,4230.87,4227.79,4228.37,1177852.0
1754846640,4228.37,4229.0,4226.38,4227.09,768336.0
1754846700,4227.09,4228.82,4226.41,4226.66,752846.0
1754846760,4226.66,4229.93,4226.26,4229.92,584784.0
1754846820,4229.93,4229.93,4226.42,4227.82,579524.0
1754846880,4227.82,4227.84,4226.01,4226.52,392550.0
1754846940,4226.73,4227.63,4226.03,4226.99,493516.0
1754847000,4226.99,4228.84,4226.01,4226.99,531702.0
1754847060,4227.0,4227.4,4225.1,4227.39,955662.0
1754847120,4227.66,4229.53,4225.66,4227.63,604932.0
1754847180,4228.0,4230.72,4228.0,4228.75,495090.0
1754847240,4228.75,4231.26,4228.75,4231.26,355788.0
1754847300,4231.26,4232.99,4230.0,4230.91,757666.0
1754847360,4230.91,4231.37,4229.2,4230.42,278156.0
1754847420,4230.41,4230.65,4226.94,4227.82,203048.0
1754847480,4227.82,4229.14,4226.93,4227.82,348888.0
1754847540,4227.83,4228.96,4227.17,4227.17,251002.0
1754847600,4227.17,4228.72,4224.11,4225.01,948806.0
1754847660,4225.0,4225.25,4222.78,4224.15,1002118.0
1754847720,4224.15,4226.32,4224.15,4225.61,303894.0
1754847780,4225.61,4226.0,4223.93,4224.77,1060702.0
1754847840,4224.77,4225.29,4224.77,4225.29,184822.0
1754847900,4225.29,4226.0,4225.18,4225.44,265160.0
1754847960,4225.43,4228.93,4225.43,4228.32,628040.0
1754848020,4228.33,4231.68,4228.32,4231.68,342204.0
1754848080,4231.82,4233.24,4230.63,4231.19,352334.0
1754848140,4231.18,4231.54,4229.89,4231.53,572330.0
1754848200,4231.54,4231.54,4229.13,4229.75,239770.0
1754848260,4229.75,4231.86,4228.03,4230.14,282912.0
1754848320,4230.14,4230.44,4227.32,4227.95,528802.0
1754848380,4227.94,4228.48,4227.46,4227.46,193722.0
1754848440,4226.99,4228.38,4225.41,4226.01,456330.0
1754848500,4225.38,4226.97,4224.49,4225.63,932144.0
1754848560,4225.63,4225.63,4224.56,4225.08,366560.0
1754848620,4225.59,4227.3,4225.59,4227.22,307758.0
1754848680,4227.22,4227.22,4225.0,4225.0,229558.0
1754848740,4225.01,4225.01,4222.29,4222.91,609992.0
1754848800,4222.91,4223.05,4217.05,4217.99,4165064.0
1754848860,4218.28,4221.89,4218.01,4218.2,1922324.0
1754848920,4218.2,4220.21,4218.19,4219.41,1080324.0
1754848980,4219.41,4220.26,4218.22,4220.26,681828.0
1754849040,4220.26,4222.43,4219.0,4222.43,786904.0
1754849100,4222.43,4226.33,4222.42,4225.96,1204854.0
1754849160,4225.96,4226.86,4223.91,4224.73,388198.0
1754849220,4224.73,4226.23,4223.92,4224.86,433792.0
1754849280,4225.25,4227.35,4223.79,4224.96,494530.0
1754849340,4225.4,4229.58,4225.4,4229.58,566736.0
1754849400,4229.58,4230.98,4228.5,4230.98,525872.0
1754849460,4230.98,4231.0,4229.66,4231.0,420382.0
1754849520,4231.02,4232.99,4230.94,4232.6,714248.0
1754849580,4232.6,4233.84,4230.0,4230.01,463478.0
1754849640,4230.01,4230.01,4228.02,4228.02,234258.0
1754849700,4228.03,4229.5,4228.0,4228.76,122944.0
1754849760,4228.92,4229.5,4228.34,4228.38,191448.0
1754849820,4228.38,4229.34,4225.64,4226.28,756154.0
1754849880,4226.29,4227.06,4225.47,4227.05,183456.0
1754849940,4226.34,4226.34,4223.48,4223.49,203144.0
1754850000,4223.48,4224.27,4223.08,4223.09,273010.0
1754850060,4223.09,4223.09,4221.62,4221.65,580234.0
1754850120,4221.65,4221.65,4218.49,4218.5,938394.0
1754850180,4218.49,4219.5,4216.44,4216.68,1344454.0
1754850240,4216.69,4218.73,4216.66,4217.61,1509144.0
1754850300,4217.6,4217.61,4216.2,4216.49,685576.0
1754850360,4216.49,4222.3,4216.49,4222.29,1039866.0
1754850420,4222.29,4223.5,4221.23,4222.83,685000.0
1754850480,4222.83,4223.47,4222.83,4223.13,385958.0
1754850540,4223.13,4223.13,4223.12,4223.12,155212.0
1754850600,4223.13,4224.0,4223.12,4223.12,371976.0
1754850660,4223.12,4223.58,4221.4,4223.58,380522.0
1754850720,4223.8,4226.18,4223.49,4226.18,741816.0
1754850780,4226.18,4227.85,4226.18,4226.65,439978.0
1754850840,4226.64,4227.85,4226.28,4227.42,255802.0
1754850900,4227.41,4227.43,4224.9,4224.9,153564.0
1754850960,4224.9,4226.36,4224.6,4225.02,558970.0
1754851020,4225.02,4225.81,4224.54,4225.8,182684.0
1754851080,4225.8,4227.74,4225.8,4227.53,263894.0
1754851140,4227.53,4228.69,4227.29,4228.69,278940.0
1754851200,4228.69,4228.69,4227.36,4228.12,178688.0
1754851260,4228.11,4229.2,4226.18,4229.2,135212.0
1754851320,4229.19,4229.68,4228.57,4229.67,336408.0
1754851380,4229.68,4229.84,4228.02,4228.3,204642.0
1754851440,4228.3,4228.49,4225.48,4225.7,205592.0
1754851500,4225.7,4225.7,4222.32,4225.49,406806.0
1754851560,4225.49,4228.17,4225.49,4227.58,263080.0
1754851620,4227.58,4227.6,4225.57,4226.05,256278.0
1754851680,4225.35,4227.51,4225.34,4227.51,99846.0
1754851740,4227.68,4228.64,4227.62,4228.35,248838.0
1754851800,4228.35,4228.71,4227.4,4228.26,155320.0
1754851860,4228.26,4230.0,4228.26,4229.47,186946.0
1754851920,4229.48,4232.0,4228.82,4232.0,584320.0
1754851980,4232.0,4232.86,4230.58,4230.84,465004.0
1754852040,4230.84,4230.84,4227.26,4227.27,123164.0
1754852100,4227.27,4228.63,4227.27,4228.63,146756.0
1754852160,4228.63,4230.2,4228.63,4230.19,113066.0
1754852220,4230.19,4232.07,4229.64,4232.07,563244.0
1754852280,4232.07,4232.91,4230.87,4232.91,285248.0
1754852340,4233.47,4234.84,4233.45,4234.32,745334.0
1754852400,4234.32,4234.72,4232.21,4232.21,396834.0
1754852460,4232.21,4232.21,4229.88,4230.92,737688.0
1754852520,4230.92,4232.66,4230.91,4232.66,172588.0
1754852580,4232.66,4233.95,4231.77,4231.77,258064.0
1754852640,4231.78,4231.78,4230.49,4230.5,249552.0
1754852700,4230.5,4231.5,4229.09,4231.5,387702.0
1754852760,4231.49,4233.65,4231.19,4232.93,262002.0
1754852820,4232.93,4240.99,4232.53,4239.75,2004930.0
1754852880,4240.11,4243.77,4238.75,4242.01,2163128.0
1754852940,4242.02,4243.72,4241.5,4242.98,1446762.0
1754853000,4242.99,4244.98,4242.2,4242.21,1590230.0
1754853060,4242.21,4244.6,4240.76,4243.1,1462970.0
1754853120,4243.1,4243.61,4241.26,4241.57,706620.0
1754853180,4241.8,4241.8,4240.72,4240.8,506898.0
1754853240,4240.8,4244.61,4240.8,4244.6,1214678.0
1754853300,4244.61,4245.59,4241.62,4244.85,1797520.0
1754853360,4244.81,4248.12,4243.88,4247.4,2733436.0
1754853420,4248.01,4248.47,4241.6,4241.6,1746912.0
1754853480,4241.51,4242.0,4238.88,4239.25,840464.0
1754853540,4239.25,4239.63,4236.08,4238.9,1291444.0
1754853600,4238.9,4240.9,4238.2,4238.77,409852.0
1754853660,4238.78,4238.78,4235.5,4237.9,309316.0
1754853720,4237.9,4238.88,4236.69,4236.69,293544.0
1754853780,4236.67,4240.9,4236.47,4240.9,392000.0
1754853840,4240.9,4243.78,4240.7,4243.47,680618.0
1754853900,4243.47,4243.84,4243.29,4243.33,287300.0
1754853960,4243.33,4244.4,4243.0,4243.26,309164.0
1754854020,4243.09,4243.84,4241.15,4241.15,387998.0
1754854080,4241.15,4242.24,4240.26,4240.26,178446.0
1754854140,4240.26,4241.69,4240.25,4241.24,130018.0
1754854200,4241.23,4243.92,4241.23,4242.97,508662.0
1754854260,4242.97,4244.9,4242.96,4244.5,427928.0
1754854320,4244.41,4246.99,4244.4,4246.99,495222.0
1754854380,4246.99,4250.85,4246.25,4250.01,4180972.0
1754854440,4250.01,4250.49,4245.79,4247.28,1191724.0
1754854500,4247.28,4247.28,4245.16,4246.68,403122.0
1754854560,4246.68,4246.96,4245.22,4245.22,235468.0
1754854620,4245.22,4245.42,4244.5,4245.42,410538.0
1754854680,4245.42,4248.21,4245.42,4248.14,333900.0
1754854740,4248.14,4249.92,4247.48,4249.72,368522.0
1754854800,4249.91,4250.0,4246.85,4247.05,472834.0
1754854860,4247.05,4247.52,4245.43,4247.51,347438.0
1754854920,4247.52,4249.0,4247.52,4248.01,413050.0
1754854980,4248.01,4248.9,4247.3,4247.65,567734.0
1754855040,4247.65,4249.24,4246.56,4246.57,706406.0
1754855100,4246.56,4249.48,4246.36,4247.56,909016.0
1754855160,4247.55,4250.0,4247.55,4249.86,538724.0
1754855220,4249.57,4249.57,4247.1,4248.0,342150.0
1754855280,4248.0,4250.0,4247.99,4249.72,302630.0
1754855340,4249.99,4257.77,4249.99,4254.31,3988030.0
1754855400,4254.31,4254.31,4250.69,4252.9,924932.0
1754855460,4252.91,4254.14,4251.37,4254.14,727208.0
1754855520,4254.73,4257.63,4254.39,4257.37,1374292.0
1754855580,4257.37,4257.38,4256.48,4257.17,1048640.0
1754855640,4257.3,4257.3,4254.52,4254.52,1120214.0
1754855700,4254.52,4255.0,4253.24,4254.34,677410.0
1754855760,4254.34,4254.34,4253.75,4253.76,281912.0
1754855820,4253.76,4253.99,4250.95,4251.01,641348.0
1754855880,4251.02,4251.03,4249.78,4249.78,1314594.0
1754855940,4249.67,4249.67,4247.72,4247.72,287168.0
1754856000,4247.2,4249.11,4244.17,4244.17,896106.0
1754856060,4244.11,4246.0,4240.76,4242.94,2185008.0
1754856120,4242.93,4242.94,4239.64,4240.26,2949688.0
1754856180,4240.55,4242.5,4240.3,4241.0,1662218.0
1754856240,4241.0,4242.12,4240.67,4241.46,856568.0
1754856300,4241.45,4242.11,4240.43,4241.55,1118918.0
1754856360,4241.55,4241.65,4240.7,4241.0,504262.0
1754856420,4241.0,4242.6,4238.88,4240.72,942940.0
1754856480,4240.72,4241.61,4238.89,4238.89,526570.0
1754856540,4238.45,4242.0,4238.45,4239.68,1251270.0
1754856600,4239.68,4241.0,4238.0,4238.0,1385484.0
1754856660,4237.89,4237.89,4225.06,4225.06,5396040.0
1754856720,4224.9,4226.58,4215.5,4223.99,8212310.0
1754856780,4223.99,4231.0,4223.98,4230.99,2994446.0
1754856840,4230.99,4231.37,4230.0,4230.06,1085192.0
1754856900,4230.06,4232.12,4226.66,4226.66,1077212.0
1754856960,4226.51,4229.0,4224.57,4227.0,1459326.0
1754857020,4227.71,4231.63,4227.71,4228.98,451042.0
1754857080,4228.98,4230.75,4223.74,4224.52,1410114.0
1754857140,4223.39,4226.97,4222.3,4222.88,1105912.0
1754857200,4222.52,4223.57,4219.0,4220.52,2345836.0
1754857260,4220.52,4223.72,4220.0,4220.96,1010566.0
1754857320,4220.96,4222.22,4218.78,4219.64,1574720.0
1754857380,4220.34,4220.64,4214.84,4214.84,2515930.0
1754857440,4215.07,4215.77,4213.95,4214.0,2049660.0
1754857500,4214.06,4216.99,4214.05,4216.99,989468.0
1754857560,4217.1,4224.07,4216.43,4223.01,1891226.0
1754857620,4222.5,4223.7,4219.41,4220.3,2068538.0
1754857680,4220.3,4220.66,4205.91,4212.26,6371908.0
1754857740,4212.61,4216.22,4208.52,4212.95,5284326.0
1754857800,4212.95,4216.69,4212.31,4216.69,1352786.0
1754857860,4216.69,4220.0,4216.48,4218.01,1449644.0
1754857920,4218.01,4219.48,4214.4,4214.4,320068.0
1754857980,4215.24,4219.89,4214.73,4219.27,396756.0
1754858040,4219.28,4220.53,4218.41,4218.7,411320.0
1754858100,4218.69,4220.39,4218.69,4220.0,519118.0
1754858160,4220.0,4221.73,4219.43,4220.0,457776.0
1754858220,4220.0,4223.99,4220.0,4222.83,550316.0
1754858280,4222.82,4223.72,4221.09,4222.22,564098.0
1754858340,4222.36,4224.99,4222.16,4224.99,345884.0
1754858400,4225.07,4227.43,4224.86,4227.13,1739834.0
1754858460,4227.14,4227.58,4226.62,4227.22,466990.0
1754858520,4227.22,4227.84,4225.01,4227.1,906102.0
1754858580,4227.11,4232.57,4226.49,4232.27,1031010.0
1754858640,4232.27,4232.54,4224.91,4226.19,3026006.0
1754858700,4226.18,4226.19,4220.83,4220.89,1564956.0
1754858760,4220.89,4224.92,4220.85,4224.92,475020.0
1754858820,4224.91,4230.97,4224.91,4229.07,1916368.0
1754858880,4229.07,4231.0,4226.86,4226.86,783618.0
1754858940,4226.86,4227.69,4226.36,4226.94,343372.0
1754859000,4226.94,4226.94,4224.24,4224.44,367916.0
1754859060,4224.44,4227.52,4224.44,4225.95,458700.0
1754859120,4225.95,4229.49,4225.5,4227.29,493084.0
1754859180,4227.86,4228.99,4226.37,4227.3,506556.0
1754859240,4227.3,4229.0,4227.3,4228.99,113122.0
1754859300,4229.0,4229.0,4226.12,4227.73,324698.0
1754859360,4228.11,4228.73,4224.57,4224.72,849560.0
1754859420,4224.73,4225.0,4219.77,4219.77,1086716.0
1754859480,4219.45,4220.18,4214.78,4214.78,1143034.0
1754859540,4214.78,4216.79,4214.76,4214.77,539126.0
1754859600,4214.77,4215.6,4199.61,4205.64,6318982.0
1754859660,4206.25,4207.14,4185.21,4200.86,13448898.0
1754859720,4200.92,4201.24,4199.06,4200.36,1548894.0
1754859780,4200.37,4200.37,4184.0,4189.32,8250236.0
1754859840,4189.32,4192.5,4185.97,4185.98,4464392.0
1754859900,4185.98,4190.46,4184.8,4190.35,3625028.0
1754859960,4190.35,4196.71,4190.35,4196.71,2244272.0
1754860020,4197.2,4205.45,4197.2,4204.39,2915620.0
1754860080,4204.01,4208.0,4204.01,4208.0,1060188.0
1754860140,4208.0,4209.0,4208.0,4208.98,1130330.0
1754860200,4208.99,4208.99,4202.79,4204.46,1276120.0
1754860260,4204.46,4204.46,4202.9,4203.88,658064.0
1754860320,4203.88,4209.48,4203.76,4208.73,2320008.0
1754860380,4208.73,4208.73,4203.75,4203.76,1342342.0
1754860440,4203.75,4205.73,4203.42,4205.73,522430.0
1754860500,4206.45,4206.9,4201.59,4204.82,1175930.0
1754860560,4204.81,4206.74,4204.81,4205.86,396788.0
1754860620,4205.85,4210.8,4205.85,4208.8,672288.0
1754860680,4208.8,4209.77,4204.0,4207.49,615758.0
1754860740,4207.49,4208.87,4205.67,4208.86,185140.0
1754860800,4208.86,4210.99,4207.85,4210.99,540296.0
1754860860,4210.98,4211.93,4208.72,4208.83,574750.0
1754860920,4208.83,4212.42,4208.83,4212.42,302586.0
1754860980,4212.42,4212.5,4210.58,4212.49,379672.0
1754861040,4212.49,4213.7,4209.49,4209.73,817558.0
1754861100,4209.73,4210.56,4208.55,4209.65,229082.0
1754861160,4209.65,4209.66,4203.14,4203.14,1234006.0
1754861220,4203.32,4205.67,4195.01,4196.03,1868622.0
1754861280,4196.59,4199.89,4195.26,4197.69,1379146.0
1754861340,4197.7,4198.09,4192.64,4194.96,1019390.0
1754861400,4194.96,4195.0,4193.1,4193.1,602788.0
1754861460,4193.1,4199.99,4193.1,4199.42,1132878.0
1754861520,4199.41,4201.57,4198.5,4200.45,418018.0
1754861580,4200.44,4200.45,4198.93,4198.93,238510.0
1754861640,4198.94,4201.1,4198.1,4198.57,571988.0
1754861700,4198.57,4198.68,4194.12,4194.99,1179662.0
1754861760,4194.75,4195.72,4192.0,4195.72,1111432.0
1754861820,4195.72,4196.18,4190.32,4190.49,627728.0
1754861880,4190.48,4190.78,4189.1,4190.3,882758.0
1754861940,4190.48,4194.35,4190.48,4194.29,419854.0
1754862000,4194.29,4194.92,4193.25,4193.58,292562.0
1754862060,4193.57,4194.76,4191.11,4194.76,422708.0
1754862120,4194.76,4194.76,4194.01,4194.37,323908.0
1754862180,4194.38,4198.46,4194.37,4197.31,893000.0
1754862240,4197.31,4197.31,4195.0,4196.28,170476.0
1754862300,4196.28,4199.99,4196.28,4199.99,276422.0
1754862360,4199.99,4203.99,4199.43,4203.36,894774.0
1754862420,4203.36,4208.4,4203.36,4205.14,1551076.0
1754862480,4205.48,4209.88,4205.48,4209.88,346244.0
1754862540,4209.98,4213.29,4209.88,4211.55,1547178.0
1754862600,4211.55,4218.71,4211.46,4214.17,2310286.0
1754862660,4214.17,4214.9,4212.23,4212.3,676216.0
1754862720,4212.13,4217.61,4211.44,4215.4,983858.0
1754862780,4215.4,4215.4,4213.03,4215.33,814982.0
1754862840,4215.78,4215.88,4215.34,4215.35,389416.0
1754862900,4215.35,4216.1,4212.3,4216.1,863336.0
1754862960,4216.1,4216.1,4213.92,4215.3,513124.0
1754863020,4215.52,4220.99,4215.52,4216.67,1916598.0
1754863080,4216.67,4220.57,4216.66,4220.56,542366.0
1754863140,4220.56,4221.7,4219.52,4221.7,755850.0
1754863200,4221.68,4223.18,4217.4,4218.32,2461058.0
1754863260,4218.31,4218.32,4209.97,4213.6,2566590.0
1754863320,4213.6,4216.4,4213.21,4215.19,585654.0
1754863380,4215.19,4218.2,4214.53,4218.1,476948.0
1754863440,4218.1,4218.83,4216.35,4217.75,981844.0
1754863500,4217.74,4217.75,4206.0,4208.96,1676206.0
1754863560,4209.31,4213.85,4209.24,4213.13,437782.0
1754863620,4213.13,4216.05,4211.91,4216.05,406746.0
1754863680,4216.05,4217.69,4215.3,4216.52,735940.0
1754863740,4216.32,4216.32,4203.06,4205.57,3378560.0
1754863800,4205.57,4209.67,4205.57,4208.82,960324.0
1754863860,4208.86,4212.12,4208.86,4211.96,963822.0
1754863920,4211.96,4215.46,4211.96,4214.69,445822.0
1754863980,4214.69,4217.89,4214.18,4216.99,694782.0
1754864040,4217.0,4219.55,4216.66,4217.94,682588.0
1754864100,4217.95,4222.44,4217.94,4221.11,1225822.0
1754864160,4221.12,4222.0,4217.79,4218.43,725432.0
1754864220,4218.55,4220.2,4217.55,4217.79,556962.0
1754864280,4217.79,4220.62,4216.08,4220.09,331178.0
1754864340,4220.09,4220.91,4215.79,4218.4,2015242.0
1754864400,4218.4,4223.49,4218.39,4223.48,405596.0
1754864460,4223.12,4228.98,4223.11,4228.98,1707352.0
1754864520,4228.98,4228.98,4222.0,4222.84,685360.0
1754864580,4222.84,4225.4,4220.88,4222.56,699140.0
1754864640,4222.55,4224.42,4220.0,4221.15,525256.0
1754864700,4221.15,4223.1,4218.68,4218.72,566676.0
1754864760,4218.14,4220.22,4217.85,4220.09,336976.0
1754864820,4219.65,4224.45,4219.01,4223.84,586634.0
1754864880,4223.34,4226.36,4223.2,4223.7,742954.0
1754864940,4223.7,4224.5,4222.05,4224.01,365836.0
1754865000,4224.01,4227.7,4224.01,4225.82,751330.0
1754865060,4225.81,4228.57,4225.42,4227.72,769414.0
1754865120,4227.72,4227.72,4224.54,4226.63,563178.0
1754865180,4226.72,4231.0,4226.72,4228.01,1419460.0
1754865240,4228.0,4230.48,4227.4,4230.48,801292.0
1754865300,4230.47,4231.7,4230.47,4231.61,496286.0
1754865360,4231.61,4232.9,4229.58,4231.0,931540.0
1754865420,4231.0,4231.01,4226.25,4228.58,794902.0
1754865480,4228.58,4230.04,4228.17,4228.98,925012.0
1754865540,4228.97,4229.0,4226.06,4226.47,1046682.0
1754865600,4226.47,4229.26,4226.47,4227.39,371102.0
1754865660,4227.39,4231.0,4227.39,4230.47,360146.0
1754865720,4230.4,4233.31,4229.04,4233.31,445164.0
1754865780,4233.32,4233.32,4229.66,4230.04,996610.0
1754865840,4230.5,4234.43,4230.5,4234.43,553326.0
1754865900,4234.43,4235.0,4232.25,4232.41,611578.0
1754865960,4232.01,4232.01,4227.36,4228.47,1175636.0
1754866020,4228.11,4231.09,4227.09,4231.08,1038564.0
1754866080,4231.08,4231.92,4230.03,4230.78,322832.0
1754866140,4230.5,4230.5,4224.47,4224.47,770670.0
1754866200,4224.48,4230.51,4224.13,4230.51,807342.0
1754866260,4230.51,4231.0,4229.14,4229.67,408714.0
1754866320,4229.67,4230.63,4228.22,4229.85,378680.0
1754866380,4229.85,4231.0,4228.8,4230.99,399168.0
1754866440,4231.0,4231.16,4229.09,4229.09,282098.0
1754866500,4229.09,4231.82,4229.09,4231.81,213796.0
1754866560,4231.81,4232.16,4231.03,4231.03,426102.0
1754866620,4231.03,4239.97,4231.03,4238.96,2557238.0
1754866680,4238.96,4246.01,4238.19,4246.01,1382636.0
1754866740,4244.16,4248.52,4243.02,4248.26,5558936.0
1754866800,4248.9,4249.99,4242.65,4242.65,3236402.0
1754866860,4242.66,4245.9,4242.25,4245.9,899878.0
1754866920,4246.13,4247.51,4245.6,4246.51,1238788.0
1754866980,4247.05,4247.5,4244.59,4247.5,1183298.0
1754867040,4247.5,4251.65,4245.6,4250.68,1782690.0
1754867100,4250.69,4250.69,4242.0,4244.29,1156046.0
1754867160,4244.29,4246.01,4243.6,4245.63,747504.0
1754867220,4245.1,4245.74,4244.0,4244.43,674530.0
1754867280,4244.43,4246.97,4244.0,4246.46,708554.0
1754867340,4245.93,4245.93,4240.81,4243.76,791476.0
1754867400,4243.76,4245.85,4243.76,4244.19,686658.0
1754867460,4243.73,4243.73,4239.29,4239.51,1603438.0
1754867520,4239.3,4241.0,4238.98,4240.06,527642.0
1754867580,4240.07,4240.92,4237.95,4238.34,777740.0
1754867640,4237.92,4239.22,4237.5,4237.5,655916.0
1754867700,4237.5,4240.9,4236.43,4236.43,520414.0
1754867760,4236.43,4240.45,4235.51,4240.45,749666.0
1754867820,4240.45,4240.87,4236.79,4236.8,389712.0
1754867880,4236.8,4238.35,4231.9,4232.81,994144.0
1754867940,4232.81,4234.77,4231.0,4231.0,782894.0
1754868000,4231.0,4232.18,4228.79,4232.17,1162816.0
1754868060,4232.17,4232.6,4226.5,4227.12,925284.0
1754868120,4227.13,4230.96,4227.12,4230.25,1471296.0
1754868180,4230.25,4234.3,4230.25,4233.7,658140.0
1754868240,4233.7,4234.51,4232.96,4232.96,434282.0
1754868300,4232.96,4233.62,4230.31,4231.99,374772.0
1754868360,4233.42,4234.5,4231.26,4231.27,825346.0
1754868420,4231.27,4238.46,4231.27,4235.0,989274.0
1754868480,4235.01,4238.08,4235.0,4238.08,374768.0
1754868540,4239.2,4240.9,4238.72,4240.25,450482.0
1754868600,4240.73,4243.19,4240.26,4243.1,920244.0
1754868660,4243.1,4243.63,4241.52,4242.45,684266.0
1754868720,4242.45,4243.99,4241.62,4242.14,1323858.0
1754868780,4242.14,4246.66,4242.14,4246.02,1421884.0
1754868840,4245.7,4246.4,4242.87,4244.8,1237318.0
1754868900,4244.93,4249.69,4241.9,4248.57,2604226.0
1754868960,4248.57,4251.53,4246.8,4246.8,2573230.0
1754869020,4246.81,4247.5,4245.24,4246.56,363082.0
1754869080,4246.57,4248.99,4245.64,4247.21,684964.0
1754869140,4247.22,4247.26,4246.0,4246.81,564294.0
1754869200,4246.8,4249.69,4246.8,4249.68,317946.0
1754869260,4249.68,4249.92,4245.0,4245.08,840144.0
1754869320,4245.08,4247.32,4243.22,4246.99,747112.0
1754869380,4246.99,4248.82,4245.56,4245.85,1307928.0
1754869440,4245.85,4246.33,4244.43,4245.9,398274.0
1754869500,4245.48,4250.27,4244.42,4250.27,640156.0
1754869560,4250.27,4251.93,4250.26,4251.92,1355694.0
1754869620,4251.93,4251.99,4249.07,4250.87,887248.0
1754869680,4250.87,4252.16,4250.48,4252.16,509966.0
1754869740,4252.16,4252.41,4250.4,4252.19,943534.0
1754869800,4252.19,4252.46,4250.7,4252.05,337130.0
1754869860,4251.95,4252.82,4251.95,4252.3,469642.0
1754869920,4252.3,4252.46,4250.85,4251.89,623142.0
1754869980,4251.89,4252.0,4250.01,4251.61,415482.0
1754870040,4251.6,4251.61,4250.22,4250.83,249976.0
1754870100,4250.95,4252.46,4250.95,4251.42,711872.0
1754870160,4251.43,4251.83,4250.07,4251.49,522756.0
1754870220,4251.49,4252.06,4250.93,4250.93,210908.0
1754870280,4250.93,4251.49,4250.52,4250.52,371684.0
1754870340,4250.52,4250.53,4247.57,4248.78,1028394.0
1754870400,4248.78,4249.16,4243.61,4244.08,1673650.0
1754870460,4244.71,4245.41,4242.0,4242.41,3069410.0
1754870520,4242.82,4248.31,4240.36,4248.31,2724066.0
1754870580,4247.98,4250.86,4246.59,4250.63,2014018.0
1754870640,4250.32,4250.32,4246.79,4246.82,1156388.0
1754870700,4246.81,4246.81,4243.37,4243.98,933230.0
1754870760,4244.21,4244.88,4241.31,4241.8,1152366.0
1754870820,4241.96,4247.24,4241.96,4247.16,840670.0
1754870880,4247.17,4250.63,4247.17,4249.25,821478.0
1754870940,4249.34,4249.44,4244.5,4244.75,1127730.0
1754871000,4244.75,4244.75,4237.9,4240.65,1978538.0
1754871060,4240.65,4244.33,4240.65,4241.88,1024678.0
1754871120,4241.89,4242.59,4236.37,4241.01,1021758.0
1754871180,4241.01,4244.63,4240.9,4242.57,574954.0
1754871240,4242.56,4249.32,4242.56,4248.75,534256.0
1754871300,4248.73,4249.89,4247.95,4249.46,571484.0
1754871360,4248.68,4254.76,4248.39,4254.76,1000906.0
1754871420,4254.76,4260.79,4254.43,4255.1,5360598.0
1754871480,4255.45,4259.64,4251.47,4259.2,1802368.0
1754871540,4259.53,4259.53,4252.74,4253.1,1408878.0
1754871600,4253.46,4256.33,4253.08,4256.32,569514.0
1754871660,4256.33,4256.44,4253.41,4256.15,1012268.0
1754871720,4256.15,4262.5,4256.15,4262.14,2307520.0
1754871780,4262.12,4263.91,4260.44,4261.57,2980898.0
1754871840,4261.57,4269.01,4260.04,4263.9,5035888.0
1754871900,4264.63,4272.96,4264.63,4271.73,5270770.0
1754871960,4271.71,4271.71,4265.43,4271.33,2456676.0
1754872020,4271.33,4277.39,4270.01,4270.22,9314198.0
1754872080,4270.01,4275.31,4268.68,4274.11,2579990.0
1754872140,4274.11,4275.99,4271.67,4275.21,1879630.0
1754872200,4275.2,4275.34,4267.0,4271.89,2410180.0
1754872260,4271.9,4281.94,4271.6,4279.92,4718954.0
1754872320,4280.0,4283.57,4279.0,4280.1,4408652.0
1754872380,4279.99,4279.99,4265.67,4267.03,2819376.0
1754872440,4267.03,4273.75,4266.42,4273.74,2505924.0
1754872500,4273.99,4275.2,4270.18,4270.18,1624200.0
1754872560,4270.41,4272.32,4263.21,4265.95,3595292.0
1754872620,4266.43,4266.99,4256.28,4260.51,4589368.0
1754872680,4260.35,4265.92,4259.6,4261.06,1877750.0
1754872740,4262.02,4264.26,4260.72,4264.01,781218.0
1754872800,4264.24,4267.3,4262.86,4263.8,1421850.0
1754872860,4263.81,4270.32,4263.81,4267.09,1594738.0
1754872920,4267.09,4268.9,4263.54,4268.89,1040636.0
1754872980,4268.9,4270.99,4266.14,4267.93,1209372.0
1754873040,4267.93,4268.36,4266.36,4266.36,512282.0
1754873100,4266.36,4267.48,4261.63,4265.85,2055246.0
1754873160,4265.68,4265.68,4263.01,4265.04,755766.0
1754873220,4265.05,4265.05,4258.67,4262.08,1753078.0
1754873280,4262.07,4262.08,4258.46,4260.58,1008922.0
1754873340,4261.27,4264.69,4260.59,4260.59,1056090.0
1754873400,4260.01,4262.78,4259.01,4262.77,796664.0
1754873460,4263.92,4269.99,4263.92,4267.44,968054.0
1754873520,4267.44,4270.9,4265.33,4270.34,999050.0
1754873580,4270.34,4274.88,4268.88,4268.89,2087752.0
1754873640,4268.89,4272.42,4268.41,4271.24,1181934.0
1754873700,4270.93,4272.3,4268.73,4272.3,651738.0
1754873760,4272.3,4272.3,4269.99,4271.13,701288.0
1754873820,4270.86,4271.54,4266.06,4266.06,771774.0
1754873880,4266.06,4268.1,4263.49,4267.23,1575280.0
1754873940,4267.74,4268.32,4260.9,4260.91,768712.0
1754874000,4260.73,4262.78,4259.05,4261.44,1721766.0
1754874060,4261.44,4262.77,4259.21,4262.52,867192.0
1754874120,4262.52,4264.77,4262.11,4262.68,606926.0
1754874180,4262.99,4268.0,4262.34,4267.99,985866.0
1754874240,4267.99,4270.67,4265.83,4266.68,1148742.0
1754874300,4266.85,4275.06,4266.38,4271.3,1442354.0
1754874360,4271.3,4275.7,4268.12,4275.0,706186.0
1754874420,4275.01,4277.86,4271.29,4273.83,3492030.0
1754874480,4274.03,4274.94,4269.33,4271.17,1781254.0
1754874540,4271.83,4273.14,4269.4,4273.13,992074.0
1754874600,4274.26,4276.89,4272.93,4276.89,938210.0
1754874660,4276.89,4280.01,4275.74,4277.91,2059696.0
1754874720,4277.99,4282.19,4277.99,4280.8,2401426.0
1754874780,4280.8,4281.05,4278.28,4280.03,1315938.0
1754874840,4279.41,4279.83,4278.24,4278.62,679878.0
1754874900,4278.62,4281.0,4278.62,4278.71,1000370.0
1754874960,4278.71,4282.66,4276.04,4281.54,1855228.0
1754875020,4281.54,4281.88,4274.5,4274.5,1631576.0
1754875080,4274.51,4279.65,4273.7,4279.65,693072.0
1754875140,4279.65,4281.84,4278.11,4281.83,860376.0
1754875200,4281.83,4282.72,4276.51,4276.51,1841992.0
1754875260,4276.9,4278.53,4274.78,4277.24,1070696.0
1754875320,4277.24,4277.38,4274.0,4275.3,945450.0
1754875380,4275.07,4282.98,4273.08,4282.19,1646802.0
1754875440,4282.19,4283.35,4279.54,4283.35,1421698.0
1754875500,4283.34,4297.99,4283.0,4297.99,11400080.0
1754875560,4297.47,4301.37,4290.52,4298.18,14649572.0
1754875620,4297.86,4299.65,4295.83,4298.42,3619462.0
1754875680,4297.89,4298.24,4293.17,4293.18,2087936.0
1754875740,4293.01,4295.0,4290.39,4290.66,2841138.0
1754875800,4290.67,4299.44,4290.67,4299.44,1679750.0
1754875860,4299.87,4308.92,4296.72,4307.35,4206094.0
1754875920,4307.73,4319.99,4307.73,4319.03,15522564.0
1754875980,4318.96,4319.79,4316.23,4318.93,10528560.0
1754876040,4318.35,4320.2,4318.23,4319.2,6578202.0
1754876100,4319.32,4319.99,4315.62,4318.85,5424572.0
1754876160,4318.5,4319.87,4307.09,4307.5,4087108.0
1754876220,4307.82,4313.78,4304.7,4304.7,3056070.0
1754876280,4304.58,4312.41,4303.31,4311.43,5318962.0
1754876340,4311.84,4317.85,4311.25,4317.85,1657804.0
1754876400,4317.35,4318.33,4315.0,4315.61,1919402.0
1754876460,4315.6,4317.81,4312.0,4314.38,2321868.0
1754876520,4314.0,4314.33,4310.0,4310.01,2064922.0
1754876580,4310.01,4312.46,4306.88,4309.15,1776924.0
1754876640,4309.15,4309.15,4305.0,4307.95,2087380.0
1754876700,4308.12,4308.13,4303.79,4303.8,1552400.0
1754876760,4303.36,4305.01,4301.28,4301.28,2061782.0
1754876820,4301.28,4302.33,4295.82,4300.27,5049422.0
1754876880,4299.91,4306.99,4299.91,4300.73,1842188.0
1754876940,4302.68,4303.86,4300.31,4301.19,1337332.0
1754877000,4301.19,4303.99,4300.73,4303.08,856418.0
1754877060,4303.07,4303.07,4297.14,4299.55,1702962.0
1754877120,4299.55,4301.06,4294.56,4295.0,2001062.0
1754877180,4295.0,4299.55,4294.81,4299.54,1668292.0
1754877240,4299.51,4300.39,4293.53,4297.95,1340052.0
1754877300,4297.95,4304.36,4297.11,4304.09,1261684.0
1754877360,4304.09,4304.6,4299.55,4300.57,1172836.0
1754877420,4300.57,4304.35,4300.41,4303.2,1062698.0
1754877480,4303.21,4304.13,4300.41,4303.46,1259104.0
1754877540,4303.46,4304.4,4298.3,4302.32,1157548.0
1754877600,4302.17,4315.24,4299.56,4315.24,5572634.0
1754877660,4314.84,4328.65,4312.98,4326.28,10011886.0
1754877720,4326.94,4341.59,4326.05,4328.85,18081410.0
1754877780,4328.85,4328.85,4323.45,4325.08,3898816.0
1754877840,4324.76,4330.86,4322.07,4329.18,4029676.0
1754877900,4327.81,4334.5,4317.03,4334.5,6279588.0
1754877960,4334.7,4338.4,4318.9,4319.35,12870930.0
1754878020,4319.75,4323.1,4313.38,4319.94,6615738.0
1754878080,4319.95,4331.37,4319.15,4319.76,3665662.0
1754878140,4319.38,4319.38,4312.24,4314.31,2599238.0
1754878200,4314.31,4316.14,4311.0,4315.71,2020946.0
1754878260,4315.77,4316.57,4306.67,4314.23,4506764.0
1754878320,4314.23,4315.1,4311.71,4314.49,1343966.0
1754878380,4314.69,4315.0,4310.0,4314.06,1635526.0
1754878440,4314.05,4316.68,4310.23,4311.06,2976258.0
1754878500,4311.52,4312.11,4305.3,4311.71,2660914.0
1754878560,4311.77,4322.87,4311.76,4321.62,3490778.0
1754878620,4321.62,4327.8,4315.65,4315.7,9648714.0
1754878680,4315.35,4315.35,4311.6,4313.62,2851638.0
1754878740,4313.63,4315.45,4310.98,4312.66,2253130.0
1754878800,4312.66,4315.85,4309.22,4313.12,3148156.0
1754878860,4313.12,4314.52,4305.01,4305.01,3575978.0
1754878920,4305.42,4308.79,4300.71,4308.35,4181300.0
1754878980,4308.36,4312.0,4305.13,4312.0,3500682.0
1754879040,4312.3,4317.35,4310.87,4311.49,3333686.0
1754879100,4311.49,4312.0,4297.08,4297.97,11116280.0
1754879160,4297.74,4300.79,4295.47,4297.47,5154840.0
1754879220,4297.6,4305.21,4295.46,4305.21,1912620.0
1754879280,4305.19,4310.79,4303.96,4306.31,2872318.0
1754879340,4306.31,4309.99,4305.1,4309.09,2120484.0
1754879400,4309.07,4310.22,4300.03,4300.03,2189350.0
1754879460,4300.22,4301.58,4297.41,4297.41,2040074.0
1754879520,4297.42,4300.32,4293.74,4298.97,3042380.0
1754879580,4298.96,4300.42,4294.55,4300.35,1289816.0
1754879640,4300.35,4303.38,4298.39,4300.29,1882086.0
1754879700,4300.29,4309.72,4299.47,4308.92,2127534.0
1754879760,4308.92,4311.99,4308.92,4309.73,1474374.0
1754879820,4309.73,4309.73,4304.22,4307.14,984904.0
1754879880,4307.17,4308.91,4303.0,4303.0,2842518.0
1754879940,4302.47,4307.99,4302.47,4307.84,718980.0
1754880000,4307.84,4313.77,4307.07,4312.62,1433306.0
1754880060,4312.0,4313.86,4308.12,4313.86,2020442.0
1754880120,4313.86,4318.65,4312.62,4316.63,2311834.0
1754880180,4317.05,4317.05,4311.0,4312.68,1759670.0
1754880240,4312.68,4312.75,4310.01,4312.71,893394.0
1754880300,4312.58,4313.48,4306.58,4311.04,1089024.0
1754880360,4311.04,4315.0,4309.34,4315.0,746890.0
1754880420,4315.26,4315.26,4312.76,4313.46,1906328.0
1754880480,4312.63,4312.75,4306.69,4310.45,2556454.0
1754880540,4310.45,4310.45,4307.67,4309.38,406040.0
1754880600,4309.38,4311.45,4307.64,4311.25,913334.0
1754880660,4311.48,4312.75,4309.25,4311.0,519598.0
1754880720,4311.41,4318.0,4310.46,4315.19,1054946.0
1754880780,4315.0,4315.46,4312.51,4312.7,818488.0
1754880840,4312.84,4314.99,4312.84,4314.86,788374.0
1754880900,4314.99,4317.36,4313.99,4315.76,709808.0
1754880960,4315.75,4317.87,4315.0,4315.01,487030.0
1754881020,4315.01,4315.05,4312.24,4312.24,696852.0
1754881080,4312.24,4313.18,4308.0,4308.0,1192186.0
1754881140,4308.01,4308.58,4306.31,4307.12,934062.0
1754881200,4307.12,4307.91,4301.0,4302.65,2439936.0
1754881260,4302.65,4305.49,4300.51,4301.9,2220364.0
1754881320,4302.24,4302.37,4300.01,4300.4,1405858.0
1754881380,4300.41,4303.34,4298.87,4301.23,1280806.0
1754881440,4301.62,4302.16,4299.23,4299.35,950626.0
1754881500,4299.35,4299.35,4289.7,4290.44,5498212.0
1754881560,4289.5,4297.21,4285.86,4297.21,4657620.0
1754881620,4297.2,4298.5,4295.25,4295.8,1161418.0
1754881680,4295.8,4304.24,4295.0,4303.69,1756722.0
1754881740,4303.69,4305.39,4302.82,4303.98,1230804.0
1754881800,4304.31,4305.32,4297.89,4298.14,2509532.0
1754881860,4298.75,4302.41,4297.85,4302.41,1453992.0
1754881920,4302.43,4303.88,4299.44,4299.82,1301586.0
1754881980,4300.38,4303.4,4298.79,4303.4,531080.0
1754882040,4303.4,4303.4,4296.81,4300.35,1537580.0
1754882100,4300.36,4300.36,4295.35,4295.35,1426410.0
1754882160,4295.36,4302.59,4294.58,4302.59,1266908.0
1754882220,4302.59,4303.65,4296.15,4296.16,1049158.0
1754882280,4296.14,4299.21,4293.19,4293.2,911150.0
1754882340,4292.81,4297.72,4291.57,4297.6,1569114.0
1754882400,4296.69,4298.0,4294.21,4294.22,1156138.0
1754882460,4294.42,4294.94,4284.88,4286.72,3208788.0
1754882520,4287.33,4289.19,4285.0,4287.8,2944140.0
1754882580,4287.59,4292.34,4285.12,4289.88,2509722.0
1754882640,4289.88,4289.99,4287.15,4287.87,891962.0
1754882700,4287.87,4291.75,4287.59,4289.14,989340.0
1754882760,4289.15,4289.87,4286.58,4289.87,1097760.0
1754882820,4289.87,4289.87,4286.01,4288.59,961734.0
1754882880,4288.59,4289.21,4288.2,4288.21,1256068.0
1754882940,4288.2,4291.15,4287.75,4289.99,598034.0
1754883000,4289.99,4291.2,4286.21,4287.6,953904.0
1754883060,4287.14,4287.93,4282.01,4287.93,3184498.0
1754883120,4287.93,4295.95,4287.93,4295.39,2570512.0
1754883180,4295.01,4299.12,4294.16,4297.91,3315434.0
1754883240,4298.1,4298.1,4296.0,4296.01,618390.0
1754883300,4296.0,4298.25,4294.01,4298.24,997976.0
1754883360,4297.12,4297.12,4288.98,4293.55,2260188.0
1754883420,4293.13,4294.41,4291.13,4291.38,1295306.0
1754883480,4291.38,4293.46,4290.21,4292.42,638656.0
1754883540,4292.43,4296.91,4292.43,4293.02,1611970.0
1754883600,4293.02,4296.46,4293.02,4295.59,1197848.0
1754883660,4295.6,4296.62,4293.17,4296.27,1543838.0
1754883720,4296.27,4296.57,4291.51,4291.83,855778.0
1754883780,4291.24,4291.98,4290.0,4291.98,537286.0
1754883840,4292.24,4292.24,4290.08,4290.34,784882.0
1754883900,4290.33,4293.12,4288.09,4292.06,1404572.0
1754883960,4292.07,4293.99,4291.04,4293.38,355326.0
1754884020,4293.38,4294.41,4291.79,4291.79,538522.0
1754884080,4292.46,4293.92,4290.71,4291.74,686386.0
1754884140,4291.74,4295.44,4291.59,4295.44,656398.0
1754884200,4295.51,4300.65,4295.29,4299.12,1503286.0
1754884260,4299.56,4302.12,4299.56,4302.12,1320564.0
1754884320,4302.12,4306.92,4302.11,4304.35,3527818.0
1754884380,4303.82,4307.29,4302.32,4305.46,1973990.0
1754884440,4305.46,4308.85,4305.46,4308.27,2355842.0
1754884500,4308.28,4308.28,4304.0,4304.92,1219536.0
1754884560,4305.37,4307.74,4304.71,4307.0,1782042.0
1754884620,4306.79,4310.23,4306.5,4309.0,1808912.0
1754884680,4308.7,4309.59,4306.64,4307.19,1486176.0
1754884740,4307.18,4308.3,4306.01,4307.77,792260.0
1754884800,4307.77,4309.18,4306.27,4307.98,996936.0
1754884860,4307.98,4307.98,4303.36,4306.99,1680886.0
1754884920,4306.99,4312.0,4306.37,4311.23,2567316.0
1754884980,4310.77,4311.08,4307.89,4309.7,1322576.0
1754885040,4309.7,4313.9,4308.75,4313.36,1253406.0
1754885100,4313.36,4321.32,4311.66,4320.51,4657450.0
1754885160,4319.37,4320.16,4315.1,4319.01,3060524.0
1754885220,4317.58,4321.76,4317.3,4321.25,2436496.0
1754885280,4321.25,4321.67,4317.89,4319.13,1441528.0
1754885340,4319.02,4323.29,4319.02,4323.29,2192084.0
1754885400,4323.59,4327.62,4323.56,4326.03,3880756.0
1754885460,4326.02,4328.0,4324.11,4326.79,2602192.0
1754885520,4326.8,4331.53,4325.36,4330.18,2983686.0
1754885580,4330.19,4348.94,4330.18,4342.02,14862574.0
1754885640,4342.34,4342.34,4335.05,4337.4,10077836.0
1754885700,4337.01,4342.49,4336.73,4340.49,3661180.0
1754885760,4340.48,4341.93,4337.83,4340.15,2817682.0
1754885820,4340.14,4340.54,4328.92,4330.81,5739474.0
1754885880,4331.14,4338.42,4331.14,4337.38,3190396.0
1754885940,4337.35,4337.35,4332.25,4332.67,1898880.0
1754886000,4332.13,4333.0,4330.55,4330.55,1501458.0
1754886060,4330.12,4334.76,4329.21,4334.06,1548888.0
1754886120,4333.8,4334.22,4330.7,4332.22,642796.0
1754886180,4332.28,4332.3,4325.26,4327.03,1604160.0
1754886240,4327.03,4327.99,4325.0,4326.58,2078322.0
1754886300,4326.54,4331.15,4326.54,4330.0,937114.0
1754886360,4330.01,4331.53,4328.42,4331.07,1886070.0
1754886420,4331.07,4331.07,4325.91,4326.29,879384.0
1754886480,4326.29,4328.04,4323.28,4327.07,2016292.0
1754886540,4326.75,4326.75,4323.6,4325.04,1300588.0
1754886600,4324.17,4327.0,4323.61,4326.99,689792.0
1754886660,4327.0,4327.72,4324.31,4326.12,583998.0
1754886720,4326.12,4326.15,4322.29,4324.17,577614.0
1754886780,4324.41,4327.19,4324.41,4327.18,593274.0
1754886840,4327.62,4330.29,4326.45,4326.46,1336206.0
1754886900,4326.46,4328.41,4324.08,4328.03,446378.0
1754886960,4328.03,4328.03,4321.85,4321.85,847152.0
1754887020,4321.85,4323.54,4320.43,4322.29,1318070.0
1754887080,4322.29,4327.6,4321.41,4327.5,1009350.0
1754887140,4327.5,4330.6,4326.44,4329.75,836766.0
1754887200,4329.33,4330.61,4328.14,4329.32,745010.0
1754887260,4329.32,4329.32,4326.34,4328.0,592942.0
1754887320,4328.01,4328.01,4323.64,4323.98,489404.0
1754887380,4323.97,4323.98,4321.93,4323.4,704636.0
1754887440,4323.4,4324.81,4322.0,4322.0,548580.0
1754887500,4322.0,4325.28,4321.29,4325.28,631678.0
1754887560,4325.28,4325.43,4321.53,4321.53,470966.0
1754887620,4321.38,4326.75,4321.09,4325.36,597928.0
1754887680,4325.35,4325.36,4323.0,4323.35,320742.0
1754887740,4323.35,4323.86,4322.28,4322.97,566564.0
1754887800,4322.98,4323.83,4321.43,4323.64,450986.0
1754887860,4323.63,4326.91,4322.0,4322.61,1077556.0
1754887920,4322.61,4328.26,4317.68,4327.26,12077400.0
1754887980,4327.26,4328.38,4325.26,4327.54,1971432.0
1754888040,4328.11,4328.68,4325.95,4325.96,2572402.0
1754888100,4325.95,4325.95,4320.1,4321.13,1997548.0
1754888160,4321.35,4323.99,4321.35,4321.45,821022.0
1754888220,4321.45,4323.27,4320.46,4323.27,687338.0
1754888280,4323.27,4328.72,4322.68,4328.07,1167376.0
1754888340,4328.07,4328.07,4317.47,4317.49,2531140.0
1754888400,4318.11,4318.11,4314.0,4316.52,2586008.0
1754888460,4316.52,4324.27,4316.13,4324.26,1697788.0
1754888520,4324.58,4326.98,4322.6,4323.09,984778.0
1754888580,4323.52,4326.7,4322.4,4325.91,1020244.0
1754888640,4325.92,4328.99,4325.37,4328.58,766480.0
1754888700,4328.07,4329.5,4327.07,4328.9,1044500.0
1754888760,4328.9,4329.68,4327.9,4329.29,1036870.0
1754888820,4329.53,4329.53,4326.67,4326.67,924168.0
1754888880,4326.68,4327.21,4323.7,4323.93,1470296.0
1754888940,4323.93,4325.47,4319.82,4322.27,1358384.0
1754889000,4322.28,4325.23,4321.63,4325.23,857404.0
1754889060,4325.23,4325.23,4318.51,4318.96,929138.0
1754889120,4318.96,4318.96,4315.41,4317.35,1335950.0
1754889180,4317.19,4319.23,4317.19,4318.14,589250.0
1754889240,4318.15,4322.8,4318.14,4320.26,803180.0
1754889300,4320.21,4320.21,4313.53,4315.1,1609678.0
1754889360,4315.57,4319.34,4314.17,4319.34,749270.0
1754889420,4319.34,4319.34,4315.12,4315.99,469366.0
1754889480,4315.99,4317.74,4314.27,4316.45,795458.0
1754889540,4316.57,4316.57,4310.94,4311.99,1427750.0
1754889600,4312.0,4315.3,4311.72,4315.12,712578.0
1754889660,4315.12,4315.52,4313.41,4313.41,610828.0
1754889720,4313.41,4313.41,4308.32,4309.74,1661064.0
1754889780,4310.05,4311.0,4309.8,4311.0,759540.0
1754889840,4310.99,4312.53,4306.43,4307.64,2029946.0
1754889900,4307.64,4311.92,4307.59,4308.62,1383772.0
1754889960,4309.35,4311.99,4308.92,4310.61,682932.0
1754890020,4310.62,4310.83,4308.51,4309.35,487890.0
1754890080,4309.35,4311.2,4307.59,4308.61,671556.0
1754890140,4308.61,4310.42,4308.6,4309.22,318366.0
1754890200,4309.0,4309.0,4306.37,4308.87,1453334.0
1754890260,4308.69,4312.68,4308.24,4309.96,1123690.0
1754890320,4309.96,4309.96,4306.47,4308.98,794284.0
1754890380,4308.98,4313.93,4308.8,4309.74,2063260.0
1754890440,4309.73,4312.11,4309.73,4311.79,560440.0
1754890500,4311.78,4311.79,4304.15,4304.17,2108174.0
1754890560,4305.17,4307.49,4304.16,4306.57,1634152.0
1754890620,4306.57,4307.04,4303.26,4304.16,1116558.0
1754890680,4304.18,4305.34,4302.0,4304.75,1277240.0
1754890740,4304.75,4307.68,4303.78,4306.93,1061138.0
1754890800,4307.25,4308.75,4305.91,4306.11,726616.0
1754890860,4306.11,4306.99,4304.59,4305.52,1005692.0
1754890920,4305.52,4307.28,4301.49,4301.77,687730.0
1754890980,4301.79,4302.76,4300.21,4302.57,2115930.0
1754891040,4302.57,4303.03,4302.36,4302.94,2238942.0
1754891100,4302.94,4304.34,4300.55,4304.34,953338.0
1754891160,4304.34,4304.55,4300.56,4301.28,827370.0
1754891220,4301.28,4301.65,4298.14,4298.69,1725416.0
1754891280,4298.7,4299.68,4296.0,4297.69,3388644.0
1754891340,4297.69,4298.5,4296.47,4298.0,984004.0
1754891400,4298.0,4302.81,4298.0,4302.36,1114524.0
1754891460,4302.36,4306.14,4302.0,4303.27,1776232.0
1754891520,4303.26,4303.27,4301.0,4301.01,837610.0
1754891580,4301.01,4303.14,4300.22,4301.16,1508300.0
1754891640,4301.16,4302.67,4300.5,4301.49,666332.0
1754891700,4301.49,4304.53,4301.49,4302.02,723098.0
1754891760,4302.02,4302.02,4295.01,4298.88,3663980.0
1754891820,4298.88,4299.23,4286.21,4297.03,6084370.0
1754891880,4297.03,4301.99,4297.03,4301.37,2056016.0
1754891940,4301.37,4304.5,4300.61,4304.34,1043728.0
1754892000,4304.34,4307.49,4303.65,4305.87,1511630.0
1754892060,4305.87,4309.46,4305.63,4309.33,1719338.0
1754892120,4309.34,4310.37,4308.07,4308.08,1244894.0
1754892180,4308.08,4309.56,4306.66,4306.66,822794.0
1754892240,4306.31,4308.0,4305.5,4307.99,639074.0
1754892300,4307.45,4307.45,4303.64,4304.6,581740.0
1754892360,4304.6,4304.83,4302.63,4303.51,718676.0
1754892420,4303.51,4303.92,4298.04,4298.04,1320368.0
1754892480,4298.04,4299.0,4293.3,4298.66,1466364.0
1754892540,4298.67,4298.67,4294.52,4298.45,646112.0
1754892600,4297.94,4299.96,4297.77,4299.49,1283840.0
1754892660,4299.48,4299.65,4297.03,4299.39,693598.0
1754892720,4299.39,4300.43,4298.79,4300.32,826650.0
1754892780,4300.51,4302.16,4299.51,4299.52,396860.0
1754892840,4299.52,4300.13,4298.68,4299.32,452882.0
1754892900,4299.32,4300.4,4298.06,4298.06,331156.0
1754892960,4298.06,4300.02,4297.83,4299.48,634760.0
1754893020,4299.48,4299.49,4297.6,4298.75,1085892.0
1754893080,4298.75,4299.07,4296.3,4298.01,698606.0
1754893140,4298.0,4302.48,4298.0,4302.47,547054.0
1754893200,4302.48,4305.34,4302.48,4305.34,1253014.0
1754893260,4305.34,4308.79,4304.0,4308.78,1080458.0
1754893320,4309.51,4310.0,4306.05,4306.05,947210.0
1754893380,4306.05,4306.05,4301.99,4302.96,573802.0
1754893440,4303.19,4306.47,4303.18,4306.2,352128.0
1754893500,4305.73,4305.82,4304.21,4305.38,486208.0
1754893560,4305.38,4305.4,4303.69,4304.94,646494.0
1754893620,4304.94,4305.49,4303.66,4303.66,298590.0
1754893680,4303.66,4303.66,4302.0,4302.73,392222.0
1754893740,4302.73,4304.45,4302.13,4302.14,270320.0
1754893800,4302.13,4302.32,4299.47,4300.03,1175038.0
1754893860,4300.03,4300.28,4297.77,4298.38,517948.0
1754893920,4298.57,4304.22,4298.57,4303.51,598392.0
1754893980,4303.25,4303.25,4300.64,4301.52,731058.0
1754894040,4301.52,4302.3,4299.94,4300.83,405556.0
1754894100,4300.83,4300.88,4299.87,4299.87,338596.0
1754894160,4299.87,4301.35,4298.0,4299.21,688288.0
1754894220,4298.88,4298.88,4296.56,4298.42,896862.0
1754894280,4298.41,4298.41,4296.06,4296.06,535760.0
1754894340,4296.06,4296.94,4295.19,4295.61,591604.0
1754894400,4295.35,4299.41,4295.01,4298.42,954224.0
1754894460,4298.43,4298.43,4296.86,4298.08,261240.0
1754894520,4298.08,4298.08,4293.76,4294.66,1250268.0
1754894580,4294.67,4297.0,4294.31,4296.99,628444.0
1754894640,4297.0,4299.99,4297.0,4299.71,494974.0
1754894700,4299.71,4301.76,4299.01,4301.26,847308.0
1754894760,4301.26,4302.56,4300.69,4302.26,620772.0
1754894820,4302.26,4306.11,4302.26,4302.53,1038722.0
1754894880,4302.53,4302.53,4297.52,4298.77,763262.0
1754894940,4298.77,4299.3,4296.58,4298.86,1005328.0
1754895000,4298.16,4298.96,4295.79,4297.1,503188.0
1754895060,4297.1,4299.4,4297.1,4298.97,580296.0
1754895120,4298.98,4301.95,4298.97,4300.51,435556.0
1754895180,4300.51,4303.23,4299.71,4303.22,311526.0
1754895240,4303.07,4303.5,4301.19,4302.63,482952.0
1754895300,4302.64,4302.64,4300.02,4300.02,811632.0
1754895360,4300.03,4300.19,4297.89,4297.9,504638.0
1754895420,4297.84,4297.84,4295.28,4297.03,711440.0
1754895480,4296.73,4298.3,4296.23,4297.37,462796.0
1754895540,4297.77,4298.3,4297.05,4297.05,273960.0
1754895600,4297.06,4297.06,4294.83,4295.23,837434.0
1754895660,4295.03,4295.92,4291.94,4295.92,2761688.0
1754895720,4295.92,4296.43,4295.45,4295.72,305674.0
1754895780,4295.72,4297.75,4291.38,4297.75,633600.0
1754895840,4297.75,4298.66,4295.26,4295.44,603434.0
1754895900,4295.43,4296.02,4292.9,4293.37,384306.0
1754895960,4293.37,4293.83,4291.98,4292.97,489706.0
1754896020,4292.97,4296.01,4292.97,4295.25,514732.0
1754896080,4295.26,4301.76,4294.39,4301.64,1004062.0
1754896140,4301.45,4301.45,4296.66,4297.51,529882.0
1754896200,4297.3,4298.28,4296.44,4296.6,382078.0
1754896260,4296.6,4300.84,4296.59,4300.69,574684.0
1754896320,4300.69,4302.3,4300.68,4301.89,765902.0
1754896380,4301.42,4301.9,4296.86,4297.0,531506.0
1754896440,4297.0,4300.0,4296.0,4296.97,428352.0
1754896500,4296.96,4297.72,4295.0,4295.0,419052.0
1754896560,4295.0,4297.06,4295.0,4295.6,455734.0
1754896620,4295.6,4296.21,4294.01,4294.68,1011970.0
1754896680,4294.68,4295.63,4288.24,4289.44,2533664.0
1754896740,4289.74,4292.12,4289.2,4291.56,1463184.0
1754896800,4291.55,4294.95,4290.83,4294.95,875832.0
1754896860,4294.96,4294.96,4290.57,4290.57,1430792.0
1754896920,4290.58,4290.58,4285.07,4286.12,3039670.0
1754896980,4286.27,4289.05,4286.27,4289.0,1178358.0
1754897040,4289.0,4291.53,4288.0,4289.33,1049784.0
1754897100,4289.04,4290.65,4288.42,4288.42,855118.0
1754897160,4288.67,4289.92,4286.78,4286.78,950404.0
1754897220,4286.78,4286.8,4284.52,4286.4,1841146.0
1754897280,4286.4,4287.25,4285.55,4286.1,979352.0
1754897340,4286.1,4290.91,4286.1,4289.47,652812.0
1754897400,4289.47,4290.88,4286.35,4286.36,608646.0
1754897460,4286.36,4289.72,4286.35,4286.35,514892.0
1754897520,4286.35,4286.35,4280.33,4281.8,3225554.0
1754897580,4281.8,4282.64,4276.2,4278.46,5933724.0
1754897640,4277.61,4280.54,4277.53,4279.41,1433958.0
1754897700,4279.41,4285.46,4279.41,4285.46,1564704.0
1754897760,4285.46,4285.46,4280.7,4281.26,1331084.0
1754897820,4281.26,4282.41,4278.77,4279.58,989872.0
1754897880,4279.58,4280.0,4276.11,4276.11,2261248.0
1754897940,4276.11,4276.39,4259.59,4268.79,10483028.0
1754898000,4268.79,4271.77,4267.69,4271.76,3627594.0
1754898060,4271.77,4274.99,4271.41,4272.51,2599630.0
1754898120,4272.51,4272.94,4268.55,4272.72,2346068.0
1754898180,4272.71,4277.98,4271.66,4276.85,1877264.0
1754898240,4276.84,4279.39,4276.84,4279.34,1344616.0
1754898300,4278.91,4278.91,4272.8,4272.8,1630138.0
1754898360,4272.8,4274.96,4271.35,4271.82,1071660.0
1754898420,4271.82,4273.1,4269.16,4271.62,2835216.0
1754898480,4271.62,4272.82,4269.51,4270.41,1033814.0
1754898540,4270.36,4271.95,4269.17,4269.99,1256558.0
1754898600,4270.04,4271.95,4270.04,4270.53,1176362.0
1754898660,4270.86,4275.87,4270.0,4275.81,2351890.0
1754898720,4275.81,4279.43,4275.49,4279.43,2502126.0
1754898780,4279.64,4279.69,4276.72,4278.43,1464036.0
1754898840,4277.99,4277.99,4274.45,4274.45,828580.0
1754898900,4274.46,4278.0,4274.45,4276.01,844526.0
1754898960,4275.7,4275.91,4271.62,4272.23,1186314.0
1754899020,4272.23,4274.0,4266.92,4269.29,2183756.0
1754899080,4268.93,4271.5,4268.46,4270.55,2615114.0
1754899140,4270.55,4273.92,4269.32,4272.93,1116996.0
1754899200,4272.93,4272.93,4269.06,4269.58,1224190.0
1754899260,4269.58,4269.58,4265.0,4265.75,2579238.0
1754899320,4265.75,4267.84,4262.66,4265.0,4239610.0
1754899380,4265.0,4265.0,4261.0,4261.94,4001994.0
1754899440,4261.66,4262.3,4258.01,4258.01,5618008.0
1754899500,4258.0,4259.01,4254.61,4255.99,7506572.0
1754899560,4255.99,4258.13,4252.78,4257.81,5426364.0
1754899620,4258.0,4259.79,4258.0,4259.69,3298068.0
1754899680,4258.91,4261.57,4258.0,4259.84,2062688.0
1754899740,4259.76,4264.38,4258.84,4264.25,2276688.0
1754899800,4264.39,4269.22,4263.56,4269.0,4053272.0
1754899860,4269.0,4269.33,4265.0,4265.13,2086780.0
1754899920,4265.39,4271.33,4265.37,4270.35,1620500.0
1754899980,4270.35,4271.48,4269.5,4271.11,1179754.0
1754900040,4270.99,4273.98,4270.5,4273.97,2902638.0
1754900100,4273.98,4273.98,4271.1,4271.39,2515432.0
1754900160,4270.66,4273.5,4270.17,4273.5,1054122.0
1754900220,4273.81,4276.65,4271.61,4275.53,1420430.0
1754900280,4275.53,4277.4,4274.84,4276.52,1910532.0
1754900340,4276.52,4279.29,4276.52,4277.8,2401872.0
1754900400,4277.79,4278.36,4276.11,4278.32,1273166.0
1754900460,4278.01,4278.6,4276.8,4277.04,1776512.0
1754900520,4277.04,4281.03,4277.04,4278.82,2295452.0
1754900580,4278.76,4278.76,4275.09,4276.17,1823778.0
1754900640,4276.18,4277.69,4275.03,4275.03,700388.0
1754900700,4275.03,4275.73,4271.49,4275.72,1290410.0
1754900760,4275.72,4276.9,4273.93,4273.93,740978.0
1754900820,4274.33,4277.98,4274.33,4277.97,911740.0
1754900880,4277.99,4279.0,4274.41,4276.28,1006224.0
1754900940,4276.28,4276.3,4273.51,4275.0,686096.0
1754901000,4275.0,4275.0,4272.0,4272.01,884438.0
1754901060,4272.49,4273.12,4267.48,4267.48,1128990.0
1754901120,4267.48,4269.86,4267.09,4268.55,2049812.0
1754901180,4268.55,4272.97,4268.54,4272.96,808786.0
1754901240,4272.97,4276.0,4272.14,4275.9,1004486.0
1754901300,4275.82,4281.64,4275.82,4281.48,2574868.0
1754901360,4281.63,4281.87,4278.62,4279.03,1883008.0
1754901420,4279.03,4280.6,4277.55,4280.6,2031156.0
1754901480,4280.6,4280.6,4275.82,4276.29,716786.0
1754901540,4277.21,4277.51,4274.0,4274.01,1517182.0
1754901600,4274.01,4276.69,4273.55,4276.68,684762.0
1754901660,4276.68,4279.52,4276.68,4278.98,885630.0
1754901720,4278.99,4280.14,4277.56,4279.25,523212.0
1754901780,4279.46,4280.13,4277.58,4279.09,596398.0
1754901840,4279.09,4282.0,4277.18,4280.56,942850.0
1754901900,4280.57,4281.59,4278.24,4281.59,639850.0
1754901960,4281.58,4281.59,4277.83,4278.41,635094.0
1754902020,4278.41,4279.82,4275.01,4279.81,639536.0
1754902080,4279.99,4280.0,4276.87,4278.15,463754.0
1754902140,4278.16,4279.17,4277.73,4279.17,318602.0
1754902200,4279.16,4279.53,4275.21,4275.71,416966.0
1754902260,4275.71,4280.5,4275.21,4279.39,1155026.0
1754902320,4279.39,4280.07,4277.36,4278.4,407512.0
1754902380,4278.39,4279.22,4277.66,4278.68,854866.0
1754902440,4278.69,4278.69,4277.0,4278.53,736864.0
1754902500,4278.53,4279.89,4277.6,4279.88,559310.0
1754902560,4279.88,4282.48,4279.39,4282.48,967432.0
1754902620,4282.48,4284.29,4282.2,4282.4,2263822.0
1754902680,4282.4,4283.16,4281.37,4283.01,1063522.0
1754902740,4283.02,4283.02,4280.0,4280.56,524750.0
1754902800,4280.56,4281.0,4279.48,4279.52,740184.0
1754902860,4279.46,4280.77,4278.81,4280.77,381476.0
1754902920,4280.76,4282.53,4280.12,4280.55,1075956.0
1754902980,4280.54,4280.54,4275.59,4276.13,964326.0
1754903040,4276.13,4277.03,4274.12,4274.13,1082110.0
1754903100,4274.12,4276.57,4274.12,4275.42,725732.0
1754903160,4275.41,4275.66,4272.52,4273.8,1018628.0
1754903220,4273.8,4275.61,4273.8,4274.66,614842.0
1754903280,4274.65,4279.38,4274.65,4278.74,761870.0
1754903340,4278.74,4278.96,4275.0,4275.0,368438.0
1754903400,4275.0,4276.71,4274.38,4276.71,468050.0
1754903460,4276.71,4276.71,4274.09,4274.1,223652.0
1754903520,4274.1,4274.1,4271.52,4273.5,683742.0
1754903580,4273.49,4276.25,4271.79,4276.25,578176.0
1754903640,4276.24,4278.0,4275.58,4278.0,523210.0
1754903700,4277.99,4277.99,4274.76,4275.6,387064.0
1754903760,4275.27,4275.64,4272.16,4272.99,1008062.0
1754903820,4272.99,4274.55,4271.94,4272.58,501530.0
1754903880,4272.58,4275.82,4271.46,4275.81,560766.0
1754903940,4275.81,4275.82,4272.04,4272.04,346228.0
1754904000,4272.05,4275.15,4272.04,4273.23,514842.0
1754904060,4273.23,4273.23,4270.56,4271.0,574258.0
1754904120,4271.0,4271.44,4268.3,4270.03,2193408.0
1754904180,4270.03,4272.49,4270.03,4272.21,632130.0
1754904240,4272.22,4273.48,4270.31,4270.71,752984.0
1754904300,4270.71,4273.69,4270.71,4271.19,519746.0
1754904360,4271.19,4271.21,4268.08,4270.39,1040764.0
1754904420,4270.43,4273.38,4270.43,4271.34,695736.0
1754904480,4271.34,4276.22,4271.34,4276.22,604620.0
1754904540,4276.22,4276.23,4273.99,4273.99,592214.0
1754904600,4273.99,4275.66,4273.2,4274.44,431324.0
1754904660,4275.03,4279.78,4275.03,4279.78,1215700.0
1754904720,4279.77,4280.43,4274.43,4275.0,1696698.0
1754904780,4275.0,4275.01,4271.07,4271.07,469562.0
1754904840,4271.1,4275.18,4271.1,4271.42,617648.0
1754904900,4271.42,4272.1,4268.01,4268.01,1053632.0
1754904960,4268.01,4268.01,4266.13,4266.74,1329380.0
1754905020,4266.75,4269.59,4266.7,4269.38,831650.0
1754905080,4269.5,4269.55,4267.2,4267.21,428818.0
1754905140,4267.56,4271.45,4264.19,4270.24,2332716.0
1754905200,4269.74,4270.88,4267.68,4270.88,742496.0
1754905260,4271.41,4271.68,4268.2,4270.0,636664.0
1754905320,4269.99,4271.81,4265.35,4265.35,603740.0
1754905380,4265.36,4268.67,4265.35,4268.67,1075962.0
1754905440,4268.67,4273.5,4267.24,4273.0,735480.0
1754905500,4273.01,4275.0,4270.72,4271.22,1347872.0
1754905560,4271.22,4272.18,4268.8,4269.39,538430.0
1754905620,4269.39,4269.99,4267.0,4267.99,505564.0
1754905680,4267.99,4268.44,4265.0,4265.26,655212.0
1754905740,4265.26,4267.59,4263.45,4266.5,1144272.0
1754905800,4266.5,4267.0,4262.23,4262.23,562604.0
1754905860,4262.23,4263.64,4260.74,4261.83,1944098.0
1754905920,4261.83,4265.86,4261.83,4264.46,635844.0
1754905980,4264.18,4264.18,4259.03,4259.75,1576296.0
1754906040,4259.75,4263.81,4259.75,4263.34,877828.0
1754906100,4263.34,4263.55,4261.7,4263.01,392124.0
1754906160,4263.0,4264.5,4260.46,4261.01,997184.0
1754906220,4260.51,4261.22,4260.0,4260.84,1203446.0
1754906280,4260.83,4263.31,4259.55,4263.31,840096.0
1754906340,4263.31,4264.96,4262.1,4264.95,729438.0
1754906400,4265.0,4267.81,4262.01,4262.93,988560.0
1754906460,4262.93,4263.09,4261.62,4261.92,707176.0
1754906520,4261.55,4262.97,4257.55,4257.71,729854.0
1754906580,4257.71,4260.0,4256.68,4259.18,1298784.0
1754906640,4258.88,4259.59,4258.6,4258.75,652326.0
1754906700,4258.75,4259.39,4255.24,4255.7,1829668.0
1754906760,4255.26,4260.0,4253.6,4256.41,2932842.0
1754906820,4256.41,4257.78,4254.6,4256.3,1112358.0
1754906880,4256.29,4258.37,4256.03,4257.16,668090.0
1754906940,4257.15,4259.06,4253.93,4255.1,3082270.0
1754907000,4255.32,4259.1,4255.1,4256.9,723262.0
1754907060,4256.99,4257.44,4255.0,4255.0,523500.0
1754907120,4255.01,4257.16,4254.99,4256.91,530320.0
1754907180,4256.92,4258.68,4255.36,4256.16,674508.0
1754907240,4256.15,4257.35,4254.25,4255.16,470670.0
1754907300,4255.16,4258.6,4254.29,4258.59,534728.0
1754907360,4258.85,4261.6,4258.85,4259.01,1503438.0
1754907420,4259.01,4259.93,4251.44,4252.49,1476678.0
1754907480,4252.27,4252.27,4205.15,4242.65,35208770.0
1754907540,4242.49,4246.73,4240.04,4246.73,4595084.0
1754907600,4246.8,4247.52,4240.09,4240.1,3510898.0
1754907660,4240.48,4252.6,4240.12,4252.6,3714908.0
1754907720,4252.59,4253.32,4248.48,4250.83,3425866.0
1754907780,4250.83,4250.96,4247.18,4247.49,1589774.0
1754907840,4247.49,4253.5,4247.01,4253.49,1831902.0
1754907900,4254.23,4255.24,4252.67,4254.32,1296522.0
1754907960,4254.63,4257.48,4254.63,4257.33,2537394.0
1754908020,4257.32,4260.83,4257.0,4260.28,2263030.0
1754908080,4260.28,4263.39,4256.5,4256.51,2653296.0
1754908140,4256.51,4258.72,4256.51,4258.6,1019982.0
1754908200,4258.6,4260.64,4256.7,4258.66,1620500.0
1754908260,4258.74,4259.18,4255.14,4255.3,927994.0
1754908320,4255.41,4256.84,4249.55,4256.65,7782818.0
1754908380,4257.38,4257.38,4250.0,4250.01,1270670.0
1754908440,4249.9,4252.08,4248.08,4251.67,1702450.0
1754908500,4251.67,4254.7,4250.48,4254.7,1800798.0
1754908560,4254.85,4257.32,4254.01,4254.01,859674.0
1754908620,4254.01,4255.65,4249.0,4249.01,3055792.0
1754908680,4248.84,4249.99,4244.5,4249.21,4269904.0
1754908740,4249.21,4250.69,4247.64,4248.04,710252.0
1754908800,4248.4,4249.0,4246.0,4246.2,1559264.0
1754908860,4246.2,4249.77,4246.16,4246.84,939242.0
1754908920,4246.84,4247.18,4245.0,4245.9,1171274.0
1754908980,4245.91,4247.31,4245.32,4247.31,1548842.0
1754909040,4247.31,4247.31,4245.78,4246.49,1397180.0
1754909100,4246.3,4247.74,4244.0,4244.24,1207122.0
1754909160,4244.09,4245.69,4242.5,4244.0,1444910.0
1754909220,4243.56,4243.56,4236.1,4236.1,4104570.0
1754909280,4236.23,4240.56,4235.15,4240.0,3032882.0
1754909340,4240.2,4240.78,4238.01,4238.01,2271182.0
1754909400,4238.01,4244.02,4238.01,4244.02,1471328.0
1754909460,4244.41,4246.93,4243.0,4243.9,1651502.0
1754909520,4243.9,4244.63,4240.71,4241.39,739622.0
1754909580,4241.65,4242.73,4239.79,4239.81,1050248.0
1754909640,4239.81,4240.61,4239.2,4239.54,809156.0
1754909700,4239.54,4240.31,4236.81,4236.99,1388186.0
1754909760,4236.99,4237.63,4234.22,4234.78,2502348.0
1754909820,4234.23,4238.87,4227.71,4238.17,5140484.0
1754909880,4238.32,4238.37,4235.87,4237.31,1345828.0
1754909940,4237.55,4238.38,4233.73,4235.15,931420.0
1754910000,4235.15,4236.76,4234.21,4236.44,1913914.0
1754910060,4236.44,4238.88,4231.0,4231.44,1867368.0
1754910120,4231.45,4233.3,4226.5,4227.64,3003818.0
1754910180,4227.99,4230.77,4226.76,4228.45,1829936.0
1754910240,4228.16,4228.16,4224.32,4224.88,2939764.0
1754910300,4224.8,4228.12,4218.82,4227.08,8385494.0
1754910360,4226.29,4228.31,4223.01,4224.0,2572606.0
1754910420,4224.47,4230.3,4224.47,4230.3,2116696.0
1754910480,4230.29,4232.36,4228.73,4231.74,1617886.0
1754910540,4231.74,4232.69,4227.19,4227.35,1180700.0
1754910600,4227.35,4231.0,4227.35,4230.99,1507966.0
1754910660,4230.79,4230.79,4226.17,4227.0,1084494.0
1754910720,4226.99,4228.95,4226.0,4228.6,1239254.0
1754910780,4228.82,4229.79,4226.56,4227.2,906978.0
1754910840,4227.19,4228.35,4225.25,4225.45,736838.0
1754910900,4225.45,4225.87,4219.41,4219.57,3460302.0
1754910960,4219.57,4219.57,4215.0,4215.0,5157704.0
1754911020,4215.09,4219.21,4214.0,4214.29,3495074.0
1754911080,4214.55,4215.72,4210.37,4211.98,5184638.0
1754911140,4211.99,4218.96,4211.34,4217.59,3080590.0
1754911200,4217.59,4219.91,4215.17,4216.85,1960596.0
1754911260,4216.85,4218.0,4212.79,4213.66,1432548.0
1754911320,4213.66,4214.75,4209.09,4209.68,4831490.0
1754911380,4209.68,4209.7,4207.64,4209.07,4020408.0
1754911440,4209.29,4213.99,4209.29,4211.2,2869248.0
1754911500,4211.51,4213.64,4204.65,4205.0,1853886.0
1754911560,4204.99,4208.16,4204.99,4208.16,3077706.0
1754911620,4208.44,4209.34,4204.03,4204.72,3716474.0
1754911680,4204.37,4204.9,4200.34,4200.35,4369580.0
1754911740,4200.64,4200.83,4193.65,4193.91,11997286.0
1754911800,4192.94,4198.04,4190.61,4196.17,9521184.0
1754911860,4196.17,4197.79,4193.31,4197.08,3008534.0
1754911920,4196.98,4208.48,4196.98,4201.74,8241490.0
1754911980,4201.73,4201.73,4194.17,4197.67,3201294.0
1754912040,4198.71,4207.36,4198.63,4205.99,2402010.0
1754912100,4206.69,4209.8,4205.25,4209.73,3034190.0
1754912160,4209.68,4209.71,4204.61,4204.62,2375408.0
1754912220,4204.62,4205.15,4201.11,4201.25,1313116.0
1754912280,4201.25,4206.82,4201.25,4204.51,2654746.0
1754912340,4204.51,4207.76,4204.26,4207.18,1214822.0
1754912400,4207.03,4208.49,4203.44,4205.04,1599824.0
1754912460,4205.04,4213.94,4205.04,4211.46,2168390.0
1754912520,4211.46,4212.19,4209.44,4211.64,2751202.0
1754912580,4211.59,4211.64,4207.63,4207.63,981944.0
1754912640,4207.38,4208.26,4205.07,4207.95,997770.0
1754912700,4207.95,4208.54,4198.21,4200.29,4498590.0
1754912760,4201.24,4203.49,4196.67,4196.67,1577052.0
1754912820,4196.39,4198.64,4193.24,4195.83,4304540.0
1754912880,4196.35,4197.26,4190.13,4190.13,3985936.0
1754912940,4190.26,4191.26,4181.96,4183.55,9549086.0
1754913000,4182.91,4182.91,4180.67,4182.17,4521168.0
1754913060,4182.52,4184.21,4177.01,4180.78,5776800.0
1754913120,4180.56,4183.21,4170.66,4171.03,11825552.0
1754913180,4171.08,4177.0,4169.39,4173.99,9730362.0
1754913240,4173.44,4180.75,4172.99,4180.75,3857320.0
1754913300,4180.75,4184.28,4180.0,4180.24,3399124.0
1754913360,4180.5,4186.0,4180.5,4185.88,3505256.0
1754913420,4185.3,4189.5,4184.88,4189.49,2334504.0
1754913480,4189.63,4189.96,4185.0,4186.99,2602790.0
1754913540,4186.99,4188.39,4181.24,4183.51,2654882.0
1754913600,4183.51,4185.13,4182.1,4184.45,2292362.0
1754913660,4184.46,4185.69,4182.25,4183.24,2451234.0
1754913720,4183.24,4183.24,4175.52,4177.0,2227696.0
1754913780,4176.89,4181.71,4176.26,4179.18,2474760.0
1754913840,4179.0,4192.08,4178.54,4188.38,3774322.0
1754913900,4188.38,4193.26,4188.0,4193.26,2719228.0
1754913960,4193.16,4194.26,4189.86,4191.46,4310164.0
1754914020,4191.47,4192.52,4188.25,4191.46,2568330.0
1754914080,4191.46,4191.47,4184.79,4185.0,1602724.0
1754914140,4185.37,4190.53,4185.37,4190.17,1564002.0
1754914200,4190.16,4192.0,4185.11,4185.21,3851120.0
1754914260,4185.21,4186.09,4181.34,4183.06,3059002.0
1754914320,4183.06,4184.4,4179.48,4181.09,1842224.0
1754914380,4180.81,4180.81,4176.52,4177.98,3083082.0
1754914440,4177.77,4184.0,4175.0,4181.05,2294062.0
1754914500,4180.64,4183.69,4174.91,4183.34,3021782.0
1754914560,4183.33,4188.95,4183.33,4188.95,2868284.0
1754914620,4189.76,4191.84,4188.82,4191.35,3418964.0
1754914680,4191.12,4191.12,4187.14,4189.32,1519020.0
1754914740,4189.31,4193.32,4187.34,4192.7,3634432.0
1754914800,4192.7,4193.08,4187.18,4187.18,1733858.0
1754914860,4187.01,4189.28,4186.88,4187.89,1811458.0
1754914920,4187.89,4188.16,4184.08,4184.29,1186508.0
1754914980,4184.34,4191.43,4184.34,4186.51,2228400.0
1754915040,4186.51,4187.66,4184.13,4184.46,1109212.0
1754915100,4184.75,4187.8,4183.59,4185.44,1373506.0
1754915160,4185.62,4186.26,4181.24,4182.0,934888.0
1754915220,4182.29,4186.31,4182.29,4184.07,687720.0
1754915280,4183.71,4185.67,4180.18,4180.75,979502.0
1754915340,4180.75,4182.0,4180.14,4181.99,1041602.0
1754915400,4182.0,4183.45,4178.59,4178.59,2337272.0
1754915460,4178.58,4178.99,4164.64,4165.99,9222514.0
1754915520,4165.99,4188.64,4163.49,4187.14,10537056.0
1754915580,4187.24,4187.47,4183.0,4185.24,4077036.0
1754915640,4185.54,4190.66,4185.32,4189.89,2492396.0
1754915700,4189.89,4189.99,4180.1,4181.15,3357568.0
1754915760,4180.88,4181.49,4175.29,4175.99,2982462.0
1754915820,4176.36,4181.5,4174.53,4175.69,2239818.0
1754915880,4175.68,4179.82,4170.56,4172.33,3181130.0
1754915940,4173.15,4175.99,4172.0,4172.66,2816154.0
1754916000,4172.2,4176.76,4167.12,4175.62,6193746.0
1754916060,4175.63,4177.45,4172.95,4177.39,2602568.0
1754916120,4177.38,4183.35,4177.38,4182.27,6517946.0
1754916180,4181.65,4181.65,4175.28,4176.72,1192802.0
1754916240,4176.01,4176.01,4171.9,4172.52,1795116.0
1754916300,4172.76,4174.34,4167.41,4168.55,3051298.0
1754916360,4167.97,4175.5,4167.97,4174.65,2502260.0
1754916420,4174.65,4178.33,4174.65,4177.46,1608956.0
1754916480,4176.97,4177.59,4173.58,4173.58,1365938.0
1754916540,4173.57,4178.5,4173.19,4177.01,1275438.0
1754916600,4177.01,4180.0,4177.01,4180.0,1019586.0
1754916660,4180.0,4183.0,4180.0,4181.99,1840082.0
1754916720,4182.0,4185.91,4182.0,4185.24,2912210.0
1754916780,4184.81,4184.81,4177.55,4178.43,1768074.0
1754916840,4178.43,4184.0,4178.43,4182.4,852194.0
1754916900,4182.39,4184.89,4178.0,4178.0,1017460.0
1754916960,4177.79,4180.88,4177.55,4178.01,1091516.0
1754917020,4178.01,4178.61,4177.13,4178.4,644310.0
1754917080,4178.39,4179.99,4177.0,4179.99,655570.0
1754917140,4179.99,4182.22,4178.16,4182.22,678986.0
1754917200,4180.89,4183.18,4180.61,4181.43,1434418.0
1754917260,4181.43,4183.73,4179.16,4179.17,1009446.0
1754917320,4179.17,4179.17,4174.68,4176.96,2068272.0
1754917380,4176.97,4179.94,4175.14,4175.14,1742938.0
1754917440,4175.14,4176.65,4168.81,4176.65,3329594.0
1754917500,4176.43,4178.06,4174.05,4175.33,1423986.0
1754917560,4175.84,4181.46,4175.57,4175.57,1094964.0
1754917620,4175.57,4179.15,4170.65,4171.09,1946128.0
1754917680,4171.09,4173.65,4170.49,4170.67,1364430.0
1754917740,4170.73,4182.51,4170.47,4178.85,3497498.0
1754917800,4178.82,4179.33,4175.44,4177.19,1540528.0
1754917860,4177.42,4177.8,4173.58,4174.28,1721186.0
1754917920,4174.67,4177.39,4173.72,4176.27,797528.0
1754917980,4176.27,4176.27,4173.21,4173.22,1007072.0
1754918040,4173.22,4174.36,4172.36,4173.17,770768.0
1754918100,4173.17,4174.22,4172.0,4173.66,1393712.0
1754918160,4174.0,4176.41,4170.01,4176.41,3458016.0
1754918220,4176.72,4183.29,4176.72,4183.29,2594104.0
1754918280,4183.29,4185.0,4182.26,4183.32,2514226.0
1754918340,4183.32,4183.97,4180.98,4183.73,1712952.0
1754918400,4183.73,4183.73,4180.4,4180.81,1616716.0
1754918460,4180.81,4183.0,4179.66,4182.05,791014.0
1754918520,4181.72,4181.73,4175.0,4179.7,1187154.0
1754918580,4179.71,4179.8,4175.7,4175.7,536234.0
1754918640,4175.58,4181.0,4173.94,4179.48,1896806.0
1754918700,4179.47,4181.5,4178.64,4179.11,1100760.0
1754918760,4179.12,4180.3,4178.15,4180.3,552034.0
1754918820,4180.3,4182.64,4180.3,4180.57,916832.0
1754918880,4180.35,4182.0,4177.25,4181.13,1012114.0
1754918940,4181.12,4184.58,4180.92,4183.57,1893682.0
1754919000,4183.99,4188.99,4182.11,4188.49,3546222.0
1754919060,4188.49,4197.0,4187.31,4196.14,9721660.0
1754919120,4196.14,4206.3,4196.14,4201.26,13189860.0
1754919180,4201.19,4201.37,4197.39,4198.16,5025664.0
1754919240,4198.16,4205.31,4196.09,4205.31,3963726.0
1754919300,4205.1,4207.47,4199.25,4207.47,9839146.0
1754919360,4207.45,4219.11,4207.45,4218.23,16716316.0
1754919420,4218.39,4224.86,4215.88,4223.16,11074782.0
1754919480,4222.63,4225.34,4221.26,4224.42,8278058.0
1754919540,4224.42,4231.0,4224.42,4226.52,12432736.0
1754919600,4226.44,4236.9,4220.0,4236.01,16250000.0
1754919660,4236.01,4245.98,4233.06,4242.91,20008108.0
1754919720,4243.02,4264.73,4243.02,4261.76,25254234.0
1754919780,4262.19,4262.71,4251.21,4253.45,12756230.0
1754919840,4254.35,4255.0,4249.41,4254.34,6819912.0
1754919900,4254.22,4271.29,4247.17,4268.65,16853400.0
1754919960,4268.88,4286.43,4267.5,4282.2,29172376.0
1754920020,4280.63,4302.07,4280.63,4298.01,27171366.0
1754920080,4297.68,4300.4,4290.5,4291.99,12926076.0
1754920140,4292.86,4293.23,4284.74,4285.0,10570906.0
1754920200,4285.01,4289.21,4279.0,4279.19,9181096.0
1754920260,4278.54,4279.03,4272.4,4272.4,13576762.0
1754920320,4272.01,4273.12,4258.98,4261.41,14898072.0
1754920380,4262.1,4269.23,4261.0,4263.21,9530478.0
1754920440,4263.21,4273.05,4262.83,4268.36,5347886.0
1754920500,4268.36,4276.0,4268.0,4275.45,5718546.0
1754920560,4275.85,4276.68,4270.75,4274.97,3471318.0
1754920620,4274.97,4277.26,4270.57,4270.85,2909026.0
1754920680,4270.68,4274.54,4267.59,4274.53,3230032.0
1754920740,4274.84,4277.99,4271.26,4277.99,2104736.0
1754920800,4278.38,4289.5,4278.38,4286.73,7231738.0
1754920860,4286.71,4299.53,4286.32,4293.24,10298350.0
1754920920,4293.67,4296.81,4292.36,4292.57,5037736.0
1754920980,4292.36,4293.02,4285.39,4289.65,4333958.0
1754921040,4289.65,4295.71,4288.77,4293.57,2782278.0
1754921100,4293.15,4293.53,4284.54,4284.54,4134538.0
1754921160,4284.46,4284.46,4264.59,4270.08,14998540.0
1754921220,4270.41,4276.0,4269.9,4275.61,4242244.0
1754921280,4275.86,4280.5,4272.0,4273.21,3845348.0
1754921340,4273.49,4275.41,4268.69,4268.7,2451664.0
1754921400,4268.26,4273.48,4266.21,4270.2,2916620.0
1754921460,4269.95,4272.8,4263.0,4263.0,3637028.0
1754921520,4263.0,4266.97,4261.88,4264.47,4618640.0
1754921580,4264.48,4277.8,4264.47,4273.82,4317600.0
1754921640,4273.82,4275.58,4270.01,4272.84,2137244.0
1754921700,4272.84,4278.19,4271.0,4277.13,1913314.0
1754921760,4277.13,4277.14,4268.0,4268.4,2804528.0
1754921820,4268.76,4272.0,4266.09,4269.19,2197522.0
1754921880,4270.01,4289.5,4268.62,4289.18,4975062.0
1754921940,4289.79,4292.01,4281.66,4282.71,5853882.0
1754922000,4282.52,4282.61,4275.06,4275.23,2100426.0
1754922060,4273.95,4275.42,4268.0,4274.59,2799736.0
1754922120,4274.59,4276.16,4271.38,4271.61,1167584.0
1754922180,4271.62,4275.31,4268.49,4269.32,2116802.0
1754922240,4269.32,4274.73,4269.32,4269.33,864844.0
1754922300,4269.74,4275.81,4269.61,4272.67,1185382.0
1754922360,4272.67,4278.22,4271.82,4275.0,1579384.0
1754922420,4275.0,4282.48,4273.24,4282.48,1363582.0
1754922480,4282.87,4285.0,4280.56,4284.11,2731476.0
1754922540,4283.86,4290.55,4283.73,4288.57,4543566.0
1754922600,4288.71,4289.02,4285.01,4287.09,2833116.0
1754922660,4287.08,4295.93,4287.08,4292.01,7198550.0
1754922720,4292.01,4295.13,4290.58,4294.27,2321152.0
1754922780,4293.88,4296.0,4293.11,4294.0,3737560.0
1754922840,4294.18,4298.27,4290.95,4298.11,4323996.0
1754922900,4298.12,4315.89,4297.91,4305.69,18265512.0
1754922960,4306.12,4312.16,4303.29,4311.83,5485962.0
1754923020,4310.58,4314.87,4309.62,4314.74,4717368.0
1754923080,4314.73,4319.72,4314.33,4319.72,5013270.0
1754923140,4319.43,4319.84,4287.38,4287.38,28366210.0
1754923200,4286.98,4291.96,4282.29,4282.7,11298300.0
1754923260,4282.72,4289.88,4282.61,4289.47,5369916.0
1754923320,4289.47,4291.99,4283.71,4284.85,3114494.0
1754923380,4285.25,4288.0,4283.37,4285.45,2526440.0
1754923440,4285.62,4286.98,4282.38,4282.53,1918816.0
1754923500,4282.53,4288.62,4282.53,4286.8,2255774.0
1754923560,4286.8,4291.69,4285.0,4285.01,3087374.0
1754923620,4285.0,4286.5,4282.85,4284.85,2420850.0
1754923680,4284.78,4286.49,4274.0,4274.48,5529488.0
1754923740,4274.48,4274.98,4268.02,4269.01,7554150.0
1754923800,4269.02,4279.87,4269.02,4279.33,4401702.0
1754923860,4279.33,4279.45,4274.71,4274.71,1949022.0
1754923920,4275.15,4283.9,4274.71,4282.4,2549406.0
1754923980,4282.39,4287.89,4279.32,4287.89,1339724.0
1754924040,4287.66,4287.8,4279.84,4284.11,1450864.0
1754924100,4284.32,4284.32,4278.33,4279.48,983014.0
1754924160,4279.99,4281.99,4278.72,4279.39,1340630.0
1754924220,4279.09,4280.55,4277.8,4277.8,976730.0
1754924280,4277.81,4279.75,4276.85,4277.35,708834.0
1754924340,4277.35,4279.39,4275.26,4275.47,1016978.0
1754924400,4276.53,4279.84,4274.42,4277.34,1318120.0
1754924460,4277.78,4278.46,4273.26,4273.26,811666.0
1754924520,4273.27,4276.96,4271.29,4276.72,2755664.0
1754924580,4276.4,4278.25,4273.35,4278.25,809518.0
1754924640,4278.25,4279.56,4274.73,4274.9,1077104.0
1754924700,4274.85,4277.21,4272.36,4272.36,1063380.0
1754924760,4271.51,4273.61,4270.22,4272.67,1301104.0
1754924820,4272.42,4273.47,4263.4,4263.4,3403810.0
1754924880,4263.61,4265.7,4256.0,4261.31,11227038.0
1754924940,4261.06,4267.5,4259.72,4262.89,4242388.0
1754925000,4262.76,4267.14,4261.11,4264.03,2758496.0
1754925060,4264.03,4272.0,4264.03,4269.21,3456802.0
1754925120,4268.01,4271.0,4264.85,4266.3,1589960.0
1754925180,4266.3,4269.62,4265.31,4268.41,826712.0
1754925240,4268.18,4271.91,4266.79,4271.91,911558.0
1754925300,4271.9,4285.0,4270.23,4283.1,3898864.0
1754925360,4282.31,4282.88,4276.34,4277.36,1919752.0
1754925420,4277.79,4281.68,4276.75,4276.75,1661558.0
1754925480,4276.29,4282.22,4276.29,4280.55,1696338.0
1754925540,4280.03,4287.84,4280.02,4287.73,2032198.0
1754925600,4287.5,4290.43,4285.0,4286.39,3642502.0
1754925660,4285.45,4295.9,4285.0,4294.74,4191872.0
1754925720,4293.8,4307.69,4292.96,4293.21,9994748.0
1754925780,4292.46,4294.85,4287.61,4291.45,2975826.0
1754925840,4291.44,4291.45,4286.11,4286.77,1932212.0
1754925900,4286.92,4289.0,4283.77,4284.02,2356580.0
1754925960,4283.85,4288.68,4283.85,4286.76,793250.0
1754926020,4286.84,4293.24,4286.84,4290.02,1107518.0
1754926080,4290.01,4293.0,4288.52,4289.56,1242512.0
1754926140,4288.98,4289.31,4286.12,4287.48,559852.0
1754926200,4287.79,4289.87,4284.04,4288.87,1332236.0
1754926260,4288.86,4297.92,4288.08,4296.63,3469364.0
1754926320,4296.64,4299.97,4295.39,4299.0,3342758.0
1754926380,4298.99,4302.47,4294.85,4302.41,2624534.0
1754926440,4302.37,4302.41,4298.43,4301.0,2258822.0
1754926500,4301.08,4310.11,4300.13,4309.99,4280898.0
1754926560,4309.98,4312.9,4304.16,4305.13,6232834.0
1754926620,4305.99,4316.47,4304.0,4314.54,7470584.0
1754926680,4314.23,4316.32,4309.51,4309.55,3373638.0
1754926740,4310.19,4312.03,4306.02,4310.21,2328572.0
1754926800,4310.21,4311.4,4307.68,4308.87,3416054.0
1754926860,4308.87,4312.03,4307.28,4308.55,1387128.0
1754926920,4308.71,4312.54,4306.63,4311.96,1489254.0
1754926980,4312.35,4313.4,4309.55,4311.56,1626382.0
1754927040,4311.47,4312.0,4308.32,4311.2,1881572.0
1754927100,4310.97,4312.45,4310.16,4312.1,1530972.0
1754927160,4312.49,4317.48,4312.49,4313.01,3711632.0
1754927220,4312.77,4312.77,4305.2,4305.39,2339134.0
1754927280,4305.39,4312.67,4304.81,4308.75,1427524.0
1754927340,4309.1,4312.37,4308.45,4310.62,1509742.0
1754927400,4310.63,4322.34,4310.62,4314.41,5720222.0
1754927460,4314.41,4317.6,4312.77,4316.47,1582584.0
1754927520,4315.76,4317.79,4315.01,4316.97,2369020.0
1754927580,4316.97,4317.0,4312.7,4316.23,1400226.0
1754927640,4316.64,4316.99,4313.0,4315.33,1279468.0
1754927700,4315.02,4317.62,4313.52,4314.93,1270016.0
1754927760,4314.93,4320.0,4314.23,4319.36,1757288.0
1754927820,4318.45,4331.5,4317.38,4327.37,11532914.0
1754927880,4327.11,4327.11,4322.5,4325.82,4159082.0
1754927940,4325.87,4330.0,4324.51,4328.88,4184462.0
1754928000,4328.88,4335.1,4327.7,4334.52,11438260.0
1754928060,4334.9,4345.34,4333.46,4344.12,11595458.0
1754928120,4344.51,4345.95,4339.65,4339.74,8115058.0
1754928180,4339.0,4343.5,4331.53,4341.69,7876348.0
1754928240,4342.2,4370.46,4342.2,4360.26,24811100.0
1754928300,4360.56,4362.47,4351.27,4353.94,13319990.0
1754928360,4353.93,4361.64,4351.62,4360.67,6529238.0
1754928420,4360.56,4362.69,4351.76,4355.31,8770930.0
1754928480,4356.04,4359.07,4353.98,4358.19,4772128.0
1754928540,4358.17,4358.17,4340.41,4347.3,11780536.0
1754928600,4346.77,4346.77,4328.79,4340.84,11881366.0
1754928660,4340.83,4343.98,4337.04,4341.49,3633156.0
1754928720,4342.04,4343.76,4336.5,4339.91,3110492.0
1754928780,4339.62,4344.27,4337.43,4344.27,2290612.0
1754928840,4344.17,4350.37,4339.57,4345.53,5750766.0
1754928900,4345.53,4349.78,4344.47,4346.72,2008834.0
1754928960,4346.96,4357.84,4346.13,4357.26,3049904.0
1754929020,4357.85,4361.7,4352.47,4352.78,6615378.0
1754929080,4353.02,4357.35,4351.21,4355.92,4010342.0
1754929140,4355.76,4355.88,4347.6,4349.03,3742558.0
1754929200,4349.0,4350.21,4343.5,4343.5,2133972.0
1754929260,4343.5,4343.5,4334.0,4341.83,8976770.0
1754929320,4341.54,4345.49,4340.38,4343.39,2323450.0
1754929380,4343.05,4345.05,4340.55,4344.35,1307864.0
1754929440,4344.35,4345.86,4342.03,4342.03,1244684.0
1754929500,4342.03,4342.03,4333.93,4334.91,4365574.0
1754929560,4335.38,4343.25,4335.38,4340.0,2647616.0
1754929620,4340.0,4344.99,4339.23,4342.03,1702710.0
1754929680,4342.67,4353.02,4341.92,4350.78,1845496.0
1754929740,4350.02,4353.0,4348.01,4350.05,2339872.0
1754929800,4350.37,4353.79,4349.51,4353.68,1721668.0
1754929860,4353.49,4354.64,4350.44,4353.8,1994708.0
1754929920,4354.54,4354.98,4350.57,4353.04,1721722.0
1754929980,4353.05,4353.05,4346.81,4347.76,2109942.0
1754930040,4347.45,4347.45,4342.71,4343.95,2724708.0
1754930100,4343.45,4352.5,4343.09,4351.79,1579598.0
1754930160,4352.93,4352.96,4346.8,4347.71,1476392.0
1754930220,4347.42,4348.9,4346.1,4346.11,730816.0
1754930280,4346.1,4346.11,4340.99,4341.03,1258266.0
1754930340,4340.84,4340.84,4337.49,4339.17,2382820.0
1754930400,4339.17,4339.17,4324.76,4326.04,10083082.0
1754930460,4326.01,4330.44,4321.01,4327.02,8294500.0
1754930520,4327.34,4329.99,4326.05,4329.24,3111652.0
1754930580,4329.22,4331.35,4323.33,4323.55,4600442.0
1754930640,4322.97,4323.48,4313.57,4313.9,8788482.0
1754930700,4313.67,4322.32,4313.22,4320.26,7834420.0
1754930760,4320.74,4327.35,4320.74,4326.81,3038702.0
1754930820,4326.8,4328.0,4322.64,4323.47,2385704.0
1754930880,4323.47,4328.58,4322.64,4328.13,2417026.0
1754930940,4327.96,4331.41,4325.87,4329.77,1939298.0
1754931000,4330.46,4333.96,4330.13,4330.69,2142320.0
1754931060,4330.95,4331.82,4328.55,4329.99,1253628.0
1754931120,4330.12,4331.53,4325.2,4325.2,1483672.0
1754931180,4325.2,4325.99,4316.33,4316.98,2046130.0
1754931240,4316.99,4319.0,4316.01,4316.59,2315086.0
1754931300,4316.59,4322.17,4315.05,4322.17,3172528.0
1754931360,4322.17,4322.31,4317.4,4318.35,1142900.0
1754931420,4318.36,4320.94,4316.58,4318.4,2741204.0
1754931480,4318.4,4321.94,4318.4,4319.25,1753590.0
1754931540,4319.25,4319.89,4311.03,4311.17,1742644.0
1754931600,4310.92,4314.26,4306.35,4310.35,5555244.0
1754931660,4309.21,4311.64,4303.18,4303.18,3792942.0
1754931720,4303.13,4304.94,4292.51,4300.82,9624748.0
1754931780,4300.98,4303.97,4299.62,4300.16,2971988.0
1754931840,4300.37,4308.41,4300.0,4307.33,2879932.0
1754931900,4306.44,4309.9,4305.01,4309.7,2078640.0
1754931960,4310.23,4312.99,4309.39,4312.99,3014350.0
1754932020,4312.88,4314.91,4308.48,4308.48,2118128.0
1754932080,4308.48,4313.23,4308.37,4313.23,816408.0
1754932140,4313.23,4313.77,4309.75,4310.78,1015904.0
1754932200,4310.78,4311.8,4308.0,4310.9,910090.0
1754932260,4310.9,4312.28,4308.32,4311.17,787476.0
1754932320,4311.17,4319.23,4311.17,4314.09,2727786.0
1754932380,4314.01,4319.8,4313.92,4317.12,1535390.0
1754932440,4316.76,4316.76,4305.34,4306.96,1732284.0
1754932500,4306.58,4309.42,4292.76,4299.78,4239490.0
1754932560,4299.78,4299.78,4282.12,4282.12,12731264.0
1754932620,4282.33,4294.05,4282.12,4294.04,5816754.0
1754932680,4293.37,4293.98,4285.55,4289.33,3570948.0
1754932740,4289.33,4289.93,4285.0,4285.01,2947294.0
1754932800,4285.0,4294.29,4284.01,4290.37,5101952.0
1754932860,4290.37,4294.39,4289.88,4289.88,1955172.0
1754932920,4289.88,4298.17,4289.22,4298.17,2443338.0
1754932980,4298.16,4298.23,4291.66,4295.35,1473174.0
1754933040,4295.35,4297.89,4293.0,4297.89,1317888.0
1754933100,4297.89,4298.5,4294.78,4298.27,1279630.0
1754933160,4298.27,4298.27,4292.71,4294.73,887416.0
1754933220,4294.73,4296.52,4293.5,4295.34,806474.0
1754933280,4295.34,4302.98,4294.74,4302.39,2068092.0
1754933340,4302.57,4304.78,4299.57,4300.72,2333304.0
1754933400,4300.73,4305.0,4298.79,4303.38,3343758.0
1754933460,4303.05,4303.05,4292.65,4293.42,2412630.0
1754933520,4293.42,4296.97,4289.27,4289.81,965390.0
1754933580,4290.01,4295.54,4290.01,4292.93,1230436.0
1754933640,4292.52,4301.41,4292.09,4298.19,1327188.0
1754933700,4298.18,4305.02,4298.18,4301.41,1379986.0
1754933760,4301.42,4303.76,4299.99,4302.81,1144280.0
1754933820,4302.8,4309.88,4302.78,4309.74,2978752.0
1754933880,4309.74,4310.91,4305.0,4305.0,2452778.0
1754933940,4305.01,4306.81,4304.46,4305.05,1842884.0
1754934000,4305.05,4305.78,4296.57,4299.62,1457416.0
1754934060,4299.94,4304.2,4299.94,4303.47,1035620.0
1754934120,4303.47,4307.99,4303.19,4307.98,762150.0
1754934180,4307.5,4307.98,4303.79,4307.06,893788.0
1754934240,4307.05,4309.96,4305.01,4306.22,805236.0
1754934300,4306.22,4307.01,4301.18,4301.18,744414.0
1754934360,4301.02,4301.43,4291.7,4292.53,1748670.0
1754934420,4292.52,4294.39,4288.7,4293.32,3738400.0
1754934480,4292.89,4297.59,4292.56,4296.0,834416.0
1754934540,4296.0,4297.66,4294.69,4294.69,711186.0
1754934600,4294.96,4299.27,4294.95,4297.1,654232.0
1754934660,4297.1,4297.1,4291.84,4292.87,1865664.0
1754934720,4292.87,4293.41,4289.03,4291.24,1041000.0
1754934780,4291.24,4294.99,4291.24,4294.99,1062062.0
1754934840,4294.99,4296.11,4293.0,4293.81,547142.0
1754934900,4293.81,4298.09,4293.6,4298.09,752022.0
1754934960,4297.01,4297.22,4294.79,4295.37,538082.0
1754935020,4295.34,4295.78,4292.25,4293.0,902680.0
1754935080,4292.99,4294.0,4291.6,4292.0,584040.0
1754935140,4292.0,4292.32,4290.36,4292.28,729540.0
1754935200,4292.29,4293.82,4282.73,4282.92,2483126.0
1754935260,4283.22,4284.74,4279.02,4284.32,5479038.0
1754935320,4284.32,4290.93,4284.32,4286.23,1756652.0
1754935380,4285.86,4287.83,4284.39,4284.39,861406.0
1754935440,4284.36,4284.82,4266.32,4266.37,11132588.0
1754935500,4266.39,4275.35,4265.69,4274.54,6932356.0
1754935560,4274.54,4276.75,4269.36,4274.21,3229970.0
1754935620,4274.05,4281.27,4271.3,4277.45,2678396.0
1754935680,4277.09,4284.39,4277.09,4281.7,1771698.0
1754935740,4281.68,4284.91,4280.69,4281.36,792052.0
1754935800,4281.01,4285.0,4280.16,4285.0,1117510.0
1754935860,4284.99,4290.75,4281.77,4290.35,1910714.0
1754935920,4290.36,4295.96,4288.62,4292.42,2855512.0
1754935980,4292.36,4292.7,4288.03,4289.73,1062964.0
1754936040,4289.73,4297.0,4289.58,4296.99,2107728.0
1754936100,4297.95,4300.87,4296.99,4300.81,2017166.0
1754936160,4300.84,4302.9,4296.0,4296.74,3741628.0
1754936220,4296.18,4296.68,4292.14,4292.47,1189334.0
1754936280,4292.01,4301.68,4290.76,4301.24,1204258.0
1754936340,4301.03,4301.03,4297.65,4299.41,1052374.0
1754936400,4299.01,4302.05,4297.61,4300.37,1076592.0
1754936460,4300.33,4302.35,4297.84,4298.64,954094.0
1754936520,4299.28,4300.83,4290.03,4290.48,1454574.0
1754936580,4289.86,4294.43,4289.85,4292.45,886776.0
1754936640,4292.17,4297.07,4292.17,4293.8,1181046.0
1754936700,4293.8,4302.19,4293.25,4301.89,1990990.0
1754936760,4301.89,4301.89,4297.05,4297.99,1108142.0
1754936820,4298.0,4298.0,4293.33,4294.01,474238.0
1754936880,4294.01,4297.59,4291.78,4291.78,728344.0
1754936940,4291.77,4294.5,4289.81,4289.81,1156868.0
1754937000,4290.66,4296.86,4290.63,4296.62,729554.0
1754937060,4296.33,4298.5,4293.51,4298.5,614136.0
1754937120,4298.92,4299.69,4296.69,4298.02,766832.0
1754937180,4298.02,4298.03,4294.0,4294.0,498184.0
1754937240,4293.7,4295.5,4292.12,4294.11,473312.0
1754937300,4294.39,4298.88,4292.93,4298.85,829290.0
1754937360,4298.7,4300.16,4295.11,4296.03,1149478.0
1754937420,4296.04,4297.92,4293.6,4297.03,571682.0
1754937480,4297.02,4302.14,4296.5,4301.66,1331548.0
1754937540,4301.54,4304.94,4301.28,4304.07,1689662.0
1754937600,4304.01,4305.85,4298.61,4299.22,2541986.0
1754937660,4298.93,4299.35,4295.03,4298.93,900930.0
1754937720,4298.92,4298.93,4288.01,4288.01,1523944.0
1754937780,4288.01,4290.7,4280.32,4282.31,3344926.0
1754937840,4281.75,4283.79,4277.66,4277.93,1893076.0
1754937900,4276.96,4282.6,4274.08,4282.6,3587374.0
1754937960,4282.6,4287.41,4281.92,4286.01,1470262.0
1754938020,4286.01,4288.22,4285.01,4286.4,783052.0
1754938080,4286.1,4289.39,4285.01,4289.1,468342.0
1754938140,4289.1,4294.0,4287.83,4294.0,1642546.0
1754938200,4294.14,4304.19,4291.26,4303.58,3136468.0
1754938260,4303.58,4303.58,4295.5,4296.66,1319368.0
1754938320,4295.97,4298.42,4295.5,4296.91,1304886.0
1754938380,4296.91,4299.62,4292.0,4292.0,852056.0
1754938440,4292.0,4294.53,4290.85,4292.56,365082.0
1754938500,4292.01,4296.94,4291.5,4295.64,376448.0
1754938560,4295.64,4297.33,4295.24,4296.23,478456.0
1754938620,4296.24,4297.71,4294.38,4295.07,412636.0
1754938680,4295.23,4297.48,4293.71,4296.63,852732.0
1754938740,4296.49,4296.49,4292.72,4293.35,372510.0
1754938800,4293.35,4296.3,4292.01,4294.84,479982.0
1754938860,4294.42,4296.92,4293.77,4296.62,434280.0
1754938920,4296.62,4296.62,4292.88,4295.67,569752.0
1754938980,4295.68,4296.52,4288.0,4289.07,825708.0
1754939040,4289.07,4295.0,4289.07,4295.0,669192.0
1754939100,4295.0,4297.0,4291.76,4295.69,763610.0
1754939160,4295.35,4298.5,4295.35,4298.03,871222.0
1754939220,4298.03,4301.0,4297.46,4298.81,1193706.0
1754939280,4298.81,4301.14,4296.62,4301.14,845094.0
1754939340,4300.81,4306.01,4298.5,4298.88,2199712.0
1754939400,4298.6,4303.15,4298.6,4302.42,540630.0
1754939460,4302.41,4302.42,4299.12,4300.91,744424.0
1754939520,4301.45,4303.66,4299.48,4299.48,977782.0
1754939580,4299.48,4302.15,4296.93,4296.93,538646.0
1754939640,4296.94,4300.56,4296.21,4298.82,506850.0
1754939700,4298.82,4300.89,4296.01,4296.01,757438.0
1754939760,4296.01,4299.16,4293.21,4299.16,815142.0
1754939820,4299.16,4299.16,4295.18,4295.92,421308.0
1754939880,4295.92,4297.72,4292.1,4296.23,597664.0
1754939940,4295.84,4297.67,4294.45,4294.78,381660.0
1754940000,4294.46,4298.71,4294.37,4298.23,358050.0
1754940060,4298.22,4299.99,4295.84,4299.63,453694.0
1754940120,4299.37,4301.92,4299.11,4300.76,665540.0
1754940180,4300.75,4306.47,4300.75,4303.65,2332592.0
1754940240,4303.65,4307.5,4302.84,4305.21,1212012.0
1754940300,4305.2,4306.84,4303.23,4304.56,654398.0
1754940360,4304.56,4307.0,4303.28,4303.55,893596.0
1754940420,4303.55,4304.76,4300.67,4304.45,441506.0
1754940480,4304.45,4304.46,4302.0,4303.7,322670.0
1754940540,4303.7,4305.37,4300.42,4301.02,1100190.0
1754940600,4300.48,4302.53,4298.05,4298.05,849654.0
1754940660,4298.01,4298.23,4294.0,4294.07,1398538.0
1754940720,4294.07,4297.47,4290.27,4290.5,1819240.0
1754940780,4290.73,4292.85,4287.66,4289.01,1750642.0
1754940840,4289.01,4292.52,4288.55,4291.13,514508.0
1754940900,4290.67,4292.93,4289.01,4289.01,750604.0
1754940960,4289.01,4290.08,4285.0,4285.0,1008064.0
1754941020,4285.0,4289.5,4282.65,4288.91,1503376.0
1754941080,4288.92,4289.72,4285.53,4286.69,726908.0
1754941140,4286.61,4287.1,4283.74,4283.82,508658.0
1754941200,4283.82,4285.12,4281.03,4284.19,837718.0
1754941260,4284.99,4284.99,4278.29,4283.25,2469428.0
1754941320,4283.26,4284.48,4277.36,4277.37,1914488.0
1754941380,4277.36,4278.6,4273.78,4273.82,2692348.0
1754941440,4274.13,4279.16,4272.65,4278.46,2638754.0
1754941500,4278.96,4279.22,4276.0,4276.44,1558590.0
1754941560,4276.43,4277.78,4274.55,4277.77,893046.0
1754941620,4277.77,4279.33,4275.01,4275.35,810622.0
1754941680,4275.31,4276.37,4270.97,4276.37,1455988.0
1754941740,4276.37,4278.2,4274.81,4275.81,759456.0
1754941800,4275.81,4280.91,4270.35,4270.35,1545744.0
1754941860,4270.44,4272.0,4260.01,4261.66,7822052.0
1754941920,4261.45,4261.45,4230.58,4238.07,28703640.0
1754941980,4238.34,4243.54,4235.0,4243.53,7392048.0
1754942040,4243.53,4244.5,4238.5,4241.24,3628166.0
1754942100,4240.13,4243.03,4238.14,4239.61,2399746.0
1754942160,4239.32,4247.55,4238.3,4245.1,3858814.0
1754942220,4245.31,4251.71,4245.31,4250.84,2596962.0
1754942280,4250.6,4258.71,4250.6,4258.54,5373116.0
1754942340,4259.56,4259.56,4253.67,4257.53,2973926.0
1754942400,4257.41,4257.41,4249.81,4250.59,3945986.0
1754942460,4250.58,4252.85,4247.3,4247.75,3287776.0
1754942520,4247.75,4249.64,4243.75,4243.75,1906176.0
1754942580,4243.82,4249.84,4241.16,4249.77,2418218.0
1754942640,4249.77,4251.58,4247.6,4250.01,1636750.0
1754942700,4250.08,4252.84,4246.1,4246.1,1429448.0
1754942760,4246.31,4250.16,4246.1,4249.33,712378.0
1754942820,4249.33,4252.8,4244.85,4245.88,1392058.0
1754942880,4245.88,4248.92,4243.0,4248.6,1536256.0
1754942940,4248.33,4249.68,4246.52,4247.11,1259600.0
1754943000,4247.14,4249.96,4242.16,4242.41,1372332.0
1754943060,4242.41,4242.41,4233.05,4239.43,3970310.0
1754943120,4239.43,4243.34,4236.89,4240.81,2732682.0
1754943180,4240.8,4241.24,4236.22,4237.93,1261398.0
1754943240,4238.26,4239.99,4236.67,4237.97,1670036.0
1754943300,4237.97,4238.71,4232.74,4232.96,1398238.0
1754943360,4232.2,4234.98,4231.01,4231.12,2987188.0
1754943420,4231.12,4231.12,4220.15,4222.53,10930906.0
1754943480,4222.75,4225.19,4220.72,4222.99,2554896.0
1754943540,4223.1,4230.24,4223.1,4229.41,2411266.0
1754943600,4229.41,4237.86,4228.74,4237.39,2356716.0
1754943660,4237.39,4237.39,4230.4,4230.4,1199736.0
1754943720,4230.4,4235.5,4230.18,4235.12,1684560.0
1754943780,4235.11,4235.73,4232.64,4232.64,1024148.0
1754943840,4232.64,4240.0,4232.64,4239.01,1208702.0
1754943900,4238.73,4245.13,4238.04,4244.97,2697864.0
1754943960,4244.98,4245.73,4242.52,4242.75,1555024.0
1754944020,4242.69,4242.69,4237.12,4241.59,1520594.0
1754944080,4241.61,4242.35,4238.17,4240.08,658484.0
1754944140,4240.09,4241.64,4239.48,4240.9,774224.0
1754944200,4240.9,4245.35,4240.54,4245.35,1391482.0
1754944260,4245.35,4249.65,4245.34,4248.91,2469976.0
1754944320,4249.4,4250.44,4244.59,4244.63,1850272.0
1754944380,4245.14,4247.54,4238.14,4238.7,2113446.0
1754944440,4238.7,4243.55,4238.32,4242.68,599524.0
1754944500,4242.98,4247.61,4242.98,4245.55,606068.0
1754944560,4245.61,4247.02,4242.11,4244.64,582554.0
1754944620,4244.64,4244.85,4242.17,4244.85,351822.0
1754944680,4244.84,4249.32,4244.57,4247.87,1889276.0
1754944740,4247.64,4251.28,4247.21,4249.0,1632724.0
1754944800,4249.24,4252.43,4247.25,4251.95,1705840.0
1754944860,4251.95,4252.99,4249.02,4252.99,1309188.0
1754944920,4252.99,4254.65,4251.19,4252.6,2397140.0
1754944980,4252.61,4252.61,4247.62,4248.79,783644.0
1754945040,4248.95,4251.5,4248.95,4251.5,807548.0
1754945100,4251.99,4253.31,4249.97,4252.65,529826.0
1754945160,4252.25,4253.19,4249.83,4250.6,498504.0
1754945220,4250.83,4252.0,4248.46,4248.47,495086.0
1754945280,4248.46,4251.42,4246.73,4251.42,795370.0
1754945340,4251.42,4253.84,4250.26,4253.84,326230.0
1754945400,4253.45,4253.78,4252.0,4252.1,466302.0
1754945460,4252.08,4252.51,4249.61,4249.75,458446.0
1754945520,4249.75,4251.75,4249.1,4251.36,460072.0
1754945580,4251.18,4251.18,4248.02,4249.17,293536.0
1754945640,4249.16,4251.43,4244.26,4244.99,1589476.0
1754945700,4244.99,4247.66,4244.27,4244.82,591102.0
1754945760,4244.82,4246.47,4241.01,4241.43,1311142.0
1754945820,4241.43,4245.61,4241.42,4245.61,557572.0
1754945880,4245.61,4248.04,4244.96,4244.96,995516.0
1754945940,4244.97,4246.87,4244.68,4244.68,333698.0
1754946000,4241.57,4243.02,4241.25,4241.74,756620.0
1754946060,4241.74,4247.31,4241.74,4246.52,673642.0
1754946120,4246.52,4249.16,4246.36,4248.38,436830.0
1754946180,4247.47,4250.89,4247.33,4249.57,775744.0
1754946240,4249.43,4250.43,4248.72,4250.13,807932.0
1754946300,4250.13,4250.42,4248.81,4250.42,375624.0
1754946360,4250.42,4251.37,4247.5,4247.51,331416.0
1754946420,4247.51,4251.87,4247.51,4251.86,470352.0
1754946480,4251.87,4252.11,4248.54,4249.7,548786.0
1754946540,4249.7,4251.2,4248.96,4250.26,608770.0
1754946600,4250.25,4250.98,4249.68,4250.03,431660.0
1754946660,4250.03,4251.62,4249.78,4250.36,556492.0
1754946720,4250.58,4253.5,4250.58,4253.49,1121346.0
1754946780,4253.52,4254.0,4252.15,4253.8,562868.0
1754946840,4253.8,4254.0,4250.96,4250.96,868068.0
1754946900,4250.38,4252.41,4248.83,4251.45,949218.0
1754946960,4251.29,4251.29,4246.24,4248.44,1143838.0
1754947020,4248.83,4250.36,4248.36,4249.16,505978.0
1754947080,4249.16,4249.16,4245.55,4247.0,781524.0
1754947140,4247.48,4248.06,4242.85,4242.85,838640.0
1754947200,4243.16,4246.27,4240.1,4240.25,1421062.0
1754947260,4240.25,4243.19,4237.84,4238.81,1401110.0
1754947320,4239.17,4239.48,4236.79,4238.21,1394232.0
1754947380,4238.21,4241.79,4238.2,4239.96,587586.0
1754947440,4240.93,4242.51,4240.6,4241.02,379798.0
1754947500,4241.02,4241.02,4239.2,4241.01,538202.0
1754947560,4241.0,4241.68,4240.01,4240.25,515552.0
1754947620,4240.24,4240.25,4238.2,4238.55,345028.0
1754947680,4238.46,4239.01,4235.98,4239.01,1223654.0
1754947740,4239.01,4239.87,4235.5,4235.71,788520.0
1754947800,4235.71,4237.88,4216.92,4223.63,5618518.0
1754947860,4222.69,4227.19,4202.36,4211.12,10319864.0
1754947920,4211.34,4222.0,4210.73,4220.57,3407412.0
1754947980,4220.8,4221.52,4213.0,4213.01,1605746.0
1754948040,4212.76,4217.11,4210.15,4211.29,3165488.0
1754948100,4209.92,4209.92,4198.26,4203.58,8380678.0
1754948160,4203.58,4205.17,4193.28,4199.75,6247700.0
1754948220,4200.0,4211.94,4199.99,4209.41,3885902.0
1754948280,4208.98,4213.1,4208.69,4212.42,1463158.0
1754948340,4212.42,4215.84,4209.24,4214.01,1586268.0
1754948400,4213.69,4214.99,4212.26,4214.46,982216.0
1754948460,4214.46,4214.49,4209.65,4210.53,923354.0
1754948520,4210.53,4211.09,4208.64,4209.9,1140716.0
1754948580,4209.89,4213.64,4209.89,4213.19,1110618.0
1754948640,4212.85,4213.86,4210.1,4211.83,729868.0
1754948700,4212.23,4212.48,4203.59,4203.59,970850.0
1754948760,4202.84,4203.78,4197.77,4201.25,2237820.0
1754948820,4201.71,4207.83,4201.71,4207.3,1240170.0
1754948880,4207.5,4207.58,4201.92,4202.96,1366412.0
1754948940,4202.96,4203.66,4195.25,4199.05,2345196.0
1754949000,4199.17,4200.46,4191.82,4194.3,1949346.0
1754949060,4194.44,4198.84,4191.22,4191.22,1739306.0
1754949120,4191.01,4195.97,4189.85,4195.97,2203418.0
1754949180,4195.97,4195.98,4187.81,4189.91,3588240.0
1754949240,4190.36,4202.62,4190.07,4202.62,2899384.0
1754949300,4203.03,4209.11,4201.15,4208.92,2524702.0
1754949360,4208.93,4209.63,4205.34,4205.89,1356190.0
1754949420,4205.89,4210.91,4205.04,4210.91,639520.0
1754949480,4210.91,4216.36,4210.91,4215.68,1930184.0
1754949540,4215.67,4218.76,4213.55,4218.05,1117290.0
1754949600,4218.01,4222.95,4217.83,4219.87,3228268.0
1754949660,4219.88,4219.88,4210.93,4210.93,2208464.0
1754949720,4210.93,4212.8,4205.25,4209.72,1498960.0
1754949780,4209.72,4214.45,4209.03,4214.45,904232.0
1754949840,4214.45,4214.45,4208.0,4208.6,540596.0
1754949900,4208.6,4210.9,4205.03,4205.03,1063672.0
1754949960,4204.76,4205.75,4200.63,4203.28,1496146.0
1754950020,4203.28,4204.72,4201.01,4201.02,791256.0
1754950080,4201.02,4204.15,4198.62,4203.77,1823974.0
1754950140,4203.57,4203.95,4195.29,4197.87,1643820.0
1754950200,4197.86,4209.44,4197.86,4206.68,1534672.0
1754950260,4206.54,4206.54,4201.95,4202.14,762836.0
1754950320,4202.14,4202.14,4198.0,4198.62,625632.0
1754950380,4198.62,4204.29,4198.62,4203.21,1138596.0
1754950440,4203.21,4206.7,4202.56,4202.57,788916.0
1754950500,4203.19,4207.59,4202.41,4202.58,1649374.0
1754950560,4203.15,4209.66,4203.15,4209.49,481990.0
1754950620,4209.49,4211.38,4207.0,4211.38,1417520.0
1754950680,4211.38,4211.38,4201.01,4201.01,860750.0
1754950740,4201.01,4203.85,4196.01,4196.01,2077166.0
1754950800,4196.34,4198.72,4192.4,4192.52,2125806.0
1754950860,4193.43,4195.0,4190.76,4193.88,2617590.0
1754950920,4193.88,4196.14,4193.11,4193.97,841838.0
1754950980,4194.2,4194.76,4189.29,4189.29,1378296.0
1754951040,4190.5,4193.79,4188.17,4193.79,2126676.0
1754951100,4193.79,4194.0,4190.41,4191.97,996696.0
1754951160,4191.69,4201.97,4191.41,4199.81,1822632.0
1754951220,4199.47,4199.47,4192.56,4195.83,768790.0
1754951280,4195.83,4202.99,4195.25,4202.95,998848.0
1754951340,4202.95,4203.77,4201.12,4202.27,429284.0
1754951400,4202.27,4202.27,4195.02,4197.88,918228.0
1754951460,4197.97,4204.99,4197.97,4204.99,715848.0
1754951520,4204.99,4209.13,4203.77,4204.01,2192142.0
1754951580,4204.09,4210.31,4204.09,4209.27,830780.0
1754951640,4209.32,4212.78,4209.32,4212.39,1173914.0
1754951700,4212.39,4215.31,4209.0,4214.16,2345636.0
1754951760,4213.59,4213.59,4209.57,4212.45,1037326.0
1754951820,4212.46,4214.99,4211.64,4213.57,1347440.0
1754951880,4214.0,4215.9,4213.71,4215.6,780214.0
1754951940,4215.59,4215.72,4212.17,4213.5,1002598.0
1754952000,4212.39,4212.67,4206.01,4206.39,2072044.0
1754952060,4206.64,4211.88,4206.58,4209.68,861608.0
1754952120,4209.67,4213.65,4208.5,4209.01,611278.0
1754952180,4208.62,4213.0,4208.2,4211.06,385648.0
1754952240,4211.06,4214.19,4211.06,4214.19,316834.0
1754952300,4214.31,4214.31,4210.35,4210.8,699786.0
1754952360,4210.8,4212.0,4210.11,4210.28,341600.0
1754952420,4209.96,4214.76,4209.07,4214.76,645416.0
1754952480,4214.76,4214.79,4210.01,4212.79,1507168.0
1754952540,4212.8,4213.73,4209.22,4212.5,893884.0
1754952600,4212.5,4214.28,4212.04,4214.27,718268.0
1754952660,4214.28,4221.21,4214.28,4221.19,2065702.0
1754952720,4220.92,4221.27,4216.9,4217.42,1404616.0
1754952780,4217.41,4220.59,4216.89,4220.24,1170666.0
1754952840,4220.56,4220.6,4215.84,4216.66,717292.0
1754952900,4217.03,4218.09,4213.01,4216.06,1374346.0
1754952960,4216.06,4217.13,4214.11,4217.13,608666.0
1754953020,4217.13,4219.65,4217.12,4218.94,859576.0
1754953080,4218.94,4219.64,4217.44,4219.38,815292.0
1754953140,4219.38,4219.38,4216.6,4218.45,753602.0
1754953200,4218.45,4218.45,4212.34,4216.44,1625746.0
1754953260,4216.44,4218.99,4215.87,4217.72,742854.0
1754953320,4217.71,4224.39,4217.71,4223.32,3516290.0
1754953380,4223.65,4227.46,4223.33,4226.65,3519588.0
1754953440,4226.66,4232.24,4226.57,4232.23,4509866.0
1754953500,4232.23,4233.43,4224.98,4225.0,3328742.0
1754953560,4225.0,4227.69,4224.94,4224.94,1431870.0
1754953620,4224.95,4228.61,4224.0,4225.52,1365884.0
1754953680,4224.67,4226.86,4224.58,4226.86,895636.0
1754953740,4226.86,4226.86,4223.37,4223.37,486328.0
1754953800,4224.0,4224.6,4220.72,4224.6,1049448.0
1754953860,4224.59,4224.59,4221.81,4222.98,451376.0
1754953920,4222.98,4227.64,4222.98,4225.49,539966.0
1754953980,4225.49,4229.12,4224.34,4227.44,870234.0
1754954040,4227.97,4229.99,4227.11,4229.6,1022578.0
1754954100,4229.61,4229.96,4227.09,4229.68,775996.0
1754954160,4229.69,4229.69,4225.17,4225.97,656102.0
1754954220,4225.71,4228.54,4225.0,4226.93,687422.0
1754954280,4226.93,4230.51,4226.92,4230.5,394038.0
1754954340,4230.51,4232.98,4230.5,4232.54,938494.0
1754954400,4232.55,4232.86,4230.16,4231.44,1661924.0
1754954460,4231.44,4231.44,4226.95,4227.93,1398364.0
1754954520,4227.93,4230.71,4227.63,4228.01,1103212.0
1754954580,4228.0,4228.01,4222.08,4222.96,1375430.0
1754954640,4222.96,4223.1,4221.47,4222.29,450392.0
1754954700,4222.3,4222.99,4221.91,4222.01,497842.0
1754954760,4222.01,4222.87,4221.31,4222.05,413162.0
1754954820,4222.05,4223.72,4220.31,4220.31,712242.0
1754954880,4220.39,4220.4,4215.34,4216.12,1488594.0
1754954940,4216.34,4220.63,4215.13,4219.86,716092.0
1754955000,4220.76,4221.18,4219.1,4220.0,419542.0
1754955060,4219.99,4225.37,4219.72,4225.37,784414.0
1754955120,4225.37,4228.45,4224.18,4228.44,736048.0
1754955180,4228.44,4228.44,4224.3,4225.07,533642.0
1754955240,4225.77,4225.77,4222.67,4222.67,514506.0
1754955300,4222.68,4225.14,4222.68,4223.31,286058.0
1754955360,4223.31,4223.82,4220.65,4221.08,427354.0
1754955420,4221.07,4223.25,4220.6,4223.25,397866.0
1754955480,4223.75,4224.65,4223.44,4223.85,301582.0
1754955540,4223.86,4226.96,4223.21,4225.32,373556.0
1754955600,4225.32,4225.33,4220.74,4221.19,1209110.0
1754955660,4221.19,4222.43,4220.3,4222.39,387866.0
1754955720,4222.76,4224.41,4221.65,4223.06,727854.0
1754955780,4223.91,4227.92,4223.91,4227.92,293606.0
1754955840,4227.92,4228.33,4225.98,4228.33,364152.0
1754955900,4228.33,4228.87,4226.52,4226.53,667940.0
1754955960,4226.52,4230.0,4226.52,4228.34,1164914.0
1754956020,4228.34,4229.19,4226.01,4226.6,1304330.0
1754956080,4226.59,4229.49,4226.59,4229.49,262320.0
1754956140,4229.66,4229.96,4225.85,4227.38,422998.0
1754956200,4227.38,4227.38,4224.31,4225.8,590434.0
1754956260,4225.79,4229.04,4225.79,4228.71,403744.0
1754956320,4228.71,4229.15,4227.79,4228.69,304472.0
1754956380,4228.65,4228.99,4224.0,4226.51,635216.0
1754956440,4226.5,4226.51,4223.09,4226.21,779108.0
1754956500,4226.21,4226.21,4223.6,4223.67,361664.0
1754956560,4223.67,4226.29,4223.66,4226.09,366468.0
1754956620,4226.08,4227.0,4224.01,4224.47,371040.0
1754956680,4224.47,4224.6,4222.08,4222.08,434774.0
1754956740,4222.08,4222.08,4220.8,4221.31,590482.0
1754956800,4221.31,4228.55,4216.85,4228.55,3283944.0
1754956860,4228.99,4235.86,4227.93,4228.19,5270454.0
1754956920,4228.19,4231.96,4227.01,4231.91,1062198.0
1754956980,4231.91,4235.67,4230.52,4231.4,2769994.0
1754957040,4231.4,4235.0,4231.4,4233.23,1343250.0
1754957100,4233.23,4237.64,4232.21,4234.84,1171374.0
1754957160,4234.84,4235.99,4231.17,4235.13,1708470.0
1754957220,4235.14,4235.63,4231.29,4232.0,956898.0
1754957280,4231.53,4232.86,4229.5,4232.62,721054.0
1754957340,4232.61,4232.62,4225.78,4225.84,591516.0
1754957400,4225.62,4230.24,4225.36,4229.74,940930.0
1754957460,4229.99,4232.28,4229.23,4232.28,537938.0
1754957520,4232.01,4233.73,4230.0,4230.0,994860.0
1754957580,4230.0,4235.44,4230.0,4234.37,650860.0
1754957640,4234.69,4235.24,4231.3,4231.3,540254.0
1754957700,4231.3,4236.6,4230.84,4234.43,816790.0
1754957760,4234.37,4242.98,4233.67,4239.16,3471182.0
1754957820,4239.49,4242.69,4238.23,4241.74,2272590.0
1754957880,4241.64,4250.93,4241.61,4250.93,4896520.0
1754957940,4250.93,4251.6,4244.5,4244.5,5531970.0
1754958000,4244.14,4245.54,4239.77,4240.33,2091928.0
1754958060,4240.07,4243.88,4239.77,4243.61,735004.0
1754958120,4243.99,4245.2,4240.24,4241.09,944964.0
1754958180,4240.45,4244.68,4240.45,4244.67,533650.0
1754958240,4244.68,4244.68,4242.41,4242.41,910152.0
1754958300,4241.8,4241.8,4233.39,4236.01,1971842.0
1754958360,4236.01,4240.69,4236.0,4239.69,636870.0
1754958420,4239.69,4244.91,4239.69,4243.56,868192.0
1754958480,4243.51,4244.25,4242.57,4243.31,1204572.0
1754958540,4243.31,4243.98,4240.85,4240.85,928420.0
1754958600,4240.85,4241.47,4237.53,4238.01,634564.0
1754958660,4238.01,4240.84,4236.52,4238.62,777378.0
1754958720,4238.05,4239.39,4236.84,4238.28,831140.0
1754958780,4238.79,4239.0,4231.73,4231.76,1036418.0
1754958840,4231.74,4238.81,4231.73,4238.4,714264.0
1754958900,4238.4,4238.86,4234.52,4234.57,542670.0
1754958960,4234.57,4238.47,4232.92,4238.47,1169496.0
1754959020,4238.47,4239.79,4237.01,4237.04,560024.0
1754959080,4236.86,4237.85,4236.0,4236.2,190358.0
1754959140,4236.19,4237.15,4235.24,4237.14,438626.0
1754959200,4237.14,4237.88,4235.65,4236.9,592152.0
1754959260,4236.35,4236.35,4231.51,4233.83,1877748.0
1754959320,4233.82,4235.29,4233.0,4235.14,413436.0
1754959380,4235.28,4237.16,4234.42,4236.16,376800.0
1754959440,4236.41,4237.9,4234.71,4235.16,252228.0
1754959500,4235.16,4238.35,4234.47,4237.93,353092.0
1754959560,4237.92,4237.93,4232.23,4232.23,447166.0
1754959620,4232.23,4234.61,4231.29,4234.61,337902.0
1754959680,4234.61,4235.97,4231.12,4235.97,493264.0
1754959740,4236.23,4241.18,4235.37,4241.1,955866.0
1754959800,4241.1,4244.32,4241.1,4242.12,1139708.0
1754959860,4242.12,4245.11,4241.97,4244.32,913066.0
1754959920,4245.0,4247.78,4244.55,4247.27,1109060.0
1754959980,4247.19,4249.75,4245.56,4248.52,1989262.0
1754960040,4248.51,4250.48,4247.8,4249.47,1202088.0
1754960100,4249.27,4249.27,4246.65,4247.13,1059228.0
1754960160,4247.13,4264.57,4247.0,4260.76,10700684.0
1754960220,4260.75,4269.77,4255.01,4269.77,8221124.0
1754960280,4269.65,4282.36,4269.2,4271.26,9921846.0
1754960340,4271.05,4276.43,4268.0,4272.16,4185556.0
1754960400,4272.17,4272.17,4263.22,4266.44,2287228.0
1754960460,4266.28,4270.44,4265.57,4268.21,1811920.0
1754960520,4268.2,4268.2,4263.48,4263.49,1591420.0
1754960580,4263.48,4265.54,4260.0,4263.41,1848606.0
1754960640,4263.41,4263.41,4258.4,4258.41,1070330.0
1754960700,4258.41,4264.7,4257.01,4264.7,2596162.0
1754960760,4260.5,4280.95,4260.5,4280.69,9960686.0
1754960820,4280.0,4291.71,4278.43,4288.34,7102508.0
1754960880,4288.34,4288.54,4280.24,4280.47,4074442.0
1754960940,4280.09,4280.09,4276.27,4276.71,1291506.0
1754961000,4276.66,4283.99,4276.48,4283.59,1412612.0
1754961060,4283.36,4283.36,4279.0,4279.73,922488.0
1754961120,4279.18,4279.18,4272.09,4272.99,1562572.0
1754961180,4272.66,4275.82,4270.51,4273.51,2941874.0
1754961240,4273.51,4273.75,4267.71,4269.31,1057160.0
1754961300,4269.6,4270.42,4262.5,4265.98,2550276.0
1754961360,4265.98,4269.96,4264.98,4269.3,1419916.0
1754961420,4269.3,4277.56,4269.3,4273.84,1807046.0
1754961480,4273.35,4278.86,4273.31,4277.72,818882.0
1754961540,4277.72,4279.79,4275.69,4279.61,1137398.0
1754961600,4279.61,4280.42,4277.79,4278.14,880878.0
1754961660,4278.14,4278.41,4273.51,4273.51,654058.0
1754961720,4273.51,4276.0,4272.95,4274.69,468246.0
1754961780,4274.69,4280.41,4272.91,4280.39,1982106.0
1754961840,4280.39,4283.55,4278.65,4283.55,1670122.0
1754961900,4283.45,4283.53,4279.52,4280.91,832388.0
1754961960,4280.91,4281.28,4278.19,4281.28,694144.0
1754962020,4281.28,4281.28,4278.66,4279.45,496718.0
1754962080,4279.44,4279.45,4277.78,4278.73,351906.0
1754962140,4278.73,4281.0,4278.73,4280.99,318126.0
1754962200,4281.0,4281.0,4275.0,4275.0,609534.0
1754962260,4275.02,4277.43,4273.96,4273.96,435324.0
1754962320,4273.97,4274.0,4270.77,4271.0,1917708.0
1754962380,4271.0,4273.48,4269.2,4269.32,931702.0
1754962440,4269.32,4274.55,4269.08,4273.45,813250.0
1754962500,4273.67,4276.65,4272.7,4274.99,602844.0
1754962560,4274.99,4276.7,4274.99,4275.24,185222.0
1754962620,4275.24,4276.79,4275.24,4276.51,174732.0
1754962680,4276.51,4282.49,4276.51,4278.29,981086.0
1754962740,4278.9,4283.28,4278.48,4282.9,579380.0
1754962800,4282.89,4283.55,4280.69,4283.55,596088.0
1754962860,4283.55,4283.55,4280.84,4282.48,496830.0
1754962920,4282.71,4283.5,4280.85,4280.86,762400.0
1754962980,4280.86,4281.48,4279.69,4279.69,473156.0
1754963040,4279.34,4279.64,4277.75,4278.0,728470.0
1754963100,4278.01,4278.79,4277.72,4277.73,335590.0
1754963160,4277.73,4277.73,4275.69,4275.97,585746.0
1754963220,4275.84,4276.58,4274.7,4274.88,560308.0
1754963280,4274.82,4278.25,4274.59,4274.6,489410.0
1754963340,4274.6,4274.95,4272.18,4272.81,618508.0
1754963400,4272.8,4272.81,4269.36,4270.75,1011484.0
1754963460,4270.87,4274.0,4270.87,4273.14,527640.0
1754963520,4273.14,4273.14,4270.99,4271.25,467078.0
1754963580,4271.24,4271.25,4266.31,4266.96,1607852.0
1754963640,4266.96,4267.82,4264.63,4267.37,1077556.0
1754963700,4267.36,4269.55,4267.03,4267.45,1377044.0
1754963760,4267.44,4268.45,4267.44,4268.02,903848.0
1754963820,4268.02,4268.99,4267.74,4268.17,651540.0
1754963880,4268.51,4268.86,4267.78,4268.01,288850.0
1754963940,4267.81,4268.83,4267.8,4268.82,186086.0
1754964000,4268.82,4270.0,4268.01,4269.72,523416.0
1754964060,4268.85,4270.35,4267.97,4267.97,427158.0
1754964120,4267.97,4268.09,4261.35,4264.31,2839780.0
1754964180,4264.31,4264.85,4261.36,4263.42,1865368.0
1754964240,4263.42,4265.67,4260.81,4260.81,1268490.0
1754964300,4261.04,4263.0,4261.04,4263.0,1021982.0
1754964360,4263.0,4267.83,4263.0,4267.54,832740.0
1754964420,4266.44,4271.39,4266.37,4270.0,966018.0
1754964480,4270.0,4275.19,4270.0,4274.85,855624.0
1754964540,4274.87,4281.36,4274.84,4281.35,1155968.0
1754964600,4281.13,4281.13,4278.11,4279.37,890708.0
1754964660,4279.37,4279.37,4273.26,4273.26,658828.0
1754964720,4273.85,4276.02,4273.07,4273.99,1012178.0
1754964780,4273.99,4276.73,4273.98,4275.13,386320.0
1754964840,4275.07,4276.35,4273.3,4275.93,568620.0
1754964900,4275.93,4278.28,4272.33,4273.82,592446.0
1754964960,4273.82,4273.83,4270.38,4270.38,721336.0
1754965020,4269.87,4272.0,4268.79,4272.0,1116182.0
1754965080,4272.0,4274.99,4272.0,4274.99,1610852.0
1754965140,4274.99,4282.0,4274.31,4279.51,1433930.0
1754965200,4279.5,4279.5,4276.0,4277.15,2475706.0
1754965260,4277.29,4279.61,4277.29,4279.3,327434.0
1754965320,4279.01,4281.12,4278.58,4281.11,519438.0
1754965380,4281.11,4285.49,4280.58,4284.94,2885400.0
1754965440,4284.94,4287.21,4284.93,4285.57,1099620.0
1754965500,4285.58,4293.05,4285.57,4292.81,5034818.0
1754965560,4292.64,4293.75,4289.63,4293.25,2340672.0
1754965620,4293.2,4293.86,4289.23,4290.8,2127018.0
1754965680,4290.8,4293.77,4289.37,4293.42,711556.0
1754965740,4293.42,4294.69,4291.65,4291.96,1769492.0
1754965800,4291.96,4296.73,4291.59,4296.62,1715296.0
1754965860,4296.62,4297.56,4295.3,4296.65,1662224.0
1754965920,4296.45,4296.45,4294.5,4295.61,705572.0
1754965980,4295.62,4301.95,4295.61,4300.71,4671054.0
1754966040,4300.72,4304.67,4300.0,4303.12,3347890.0
1754966100,4303.23,4305.58,4300.12,4305.58,1739946.0
1754966160,4305.58,4306.23,4301.38,4302.44,1659198.0
1754966220,4302.44,4308.81,4302.44,4307.0,2710160.0
1754966280,4307.23,4307.23,4305.83,4306.07,942728.0
1754966340,4306.06,4308.39,4304.76,4308.39,1296218.0
1754966400,4308.39,4309.49,4305.4,4307.1,1341172.0
1754966460,4307.1,4307.13,4302.69,4302.7,1818102.0
1754966520,4303.1,4303.1,4298.21,4299.17,2329942.0
1754966580,4299.3,4300.48,4298.7,4300.2,1224372.0
1754966640,4300.2,4302.4,4300.2,4302.2,637462.0
1754966700,4302.19,4302.19,4298.47,4301.0,1326996.0
1754966760,4301.0,4306.56,4298.5,4298.51,2077566.0
1754966820,4298.5,4300.54,4297.34,4299.97,1119702.0
1754966880,4300.33,4300.54,4296.21,4296.21,770838.0
1754966940,4296.21,4297.59,4295.38,4295.56,987462.0
1754967000,4295.74,4298.27,4295.74,4296.35,1006344.0
1754967060,4296.22,4299.0,4293.5,4293.68,677030.0
1754967120,4293.67,4295.51,4293.67,4295.34,968638.0
1754967180,4295.34,4299.89,4295.33,4299.37,1902608.0
1754967240,4299.37,4299.37,4297.39,4297.42,300062.0
1754967300,4297.42,4297.42,4291.46,4291.48,1256124.0
1754967360,4291.48,4292.46,4291.48,4291.81,621462.0
1754967420,4291.8,4292.87,4290.5,4292.37,1031116.0
1754967480,4292.12,4292.38,4291.73,4292.33,243124.0
1754967540,4292.32,4292.83,4289.8,4290.21,555108.0
1754967600,4290.21,4291.22,4288.17,4288.18,1672614.0
1754967660,4288.17,4289.59,4287.19,4288.78,660166.0
1754967720,4288.78,4291.0,4288.78,4290.64,802064.0
1754967780,4290.63,4292.6,4290.63,4290.81,734396.0
1754967840,4290.81,4291.64,4287.67,4287.68,663254.0
1754967900,4287.67,4287.68,4286.34,4287.0,933872.0
1754967960,4286.99,4287.99,4282.5,4282.51,2338940.0
1754968020,4282.51,4282.51,4278.44,4280.1,5114618.0
1754968080,4280.1,4286.75,4279.85,4286.75,3717978.0
1754968140,4287.08,4288.5,4284.31,4286.83,1509264.0
1754968200,4286.83,4286.83,4283.64,4285.47,508194.0
1754968260,4285.95,4288.88,4284.0,4284.0,410400.0
1754968320,4284.01,4284.7,4282.05,4282.36,810968.0
1754968380,4282.36,4284.76,4282.36,4284.76,540478.0
1754968440,4284.76,4287.28,4284.54,4285.85,711766.0
1754968500,4285.85,4286.22,4281.68,4282.0,918774.0
1754968560,4282.0,4288.06,4281.99,4286.11,516538.0
1754968620,4285.09,4285.09,4281.04,4281.13,1184980.0
1754968680,4281.06,4282.63,4274.46,4274.73,1434292.0
1754968740,4274.47,4279.5,4273.92,4279.49,3289574.0
1754968800,4279.5,4281.82,4279.24,4281.82,1393244.0
1754968860,4280.89,4284.42,4280.02,4284.41,437256.0
1754968920,4284.41,4284.42,4282.24,4282.77,871664.0
1754968980,4282.76,4282.77,4281.0,4281.41,589462.0
1754969040,4281.41,4282.56,4278.07,4278.07,524416.0
1754969100,4278.08,4280.43,4278.07,4280.06,522688.0
1754969160,4280.06,4283.58,4280.06,4282.67,484352.0
1754969220,4283.1,4285.89,4282.67,4284.46,457886.0
1754969280,4284.46,4284.46,4281.67,4283.15,275096.0
1754969340,4283.14,4285.67,4282.93,4285.67,388152.0
1754969400,4285.99,4290.9,4285.5,4290.9,852660.0
1754969460,4290.36,4294.48,4289.05,4294.18,1616452.0
1754969520,4294.01,4294.78,4291.49,4294.41,1235092.0
1754969580,4294.41,4296.49,4292.0,4296.0,974618.0
1754969640,4295.7,4295.7,4291.86,4291.87,1094456.0
1754969700,4291.87,4294.75,4291.86,4294.35,621298.0
1754969760,4294.36,4295.0,4291.28,4294.99,425030.0
1754969820,4294.99,4303.3,4294.99,4300.77,3022852.0
1754969880,4300.76,4302.3,4298.51,4299.51,1402160.0
1754969940,4298.91,4301.64,4297.43,4301.23,1427676.0
1754970000,4301.23,4301.23,4300.0,4300.84,1331592.0
1754970060,4300.75,4300.75,4294.68,4294.68,1042170.0
1754970120,4294.45,4294.7,4291.01,4292.11,1325926.0
1754970180,4292.12,4292.38,4285.61,4285.61,1093668.0
1754970240,4285.61,4288.45,4285.61,4287.71,965424.0
1754970300,4287.72,4287.72,4284.1,4284.1,826636.0
1754970360,4284.1,4285.14,4282.99,4283.43,1048736.0
1754970420,4283.35,4283.52,4280.52,4283.52,1473050.0
1754970480,4283.51,4286.73,4283.51,4286.08,748528.0
1754970540,4286.08,4289.49,4286.08,4289.4,1086764.0
1754970600,4288.57,4291.29,4287.73,4291.29,615986.0
1754970660,4291.29,4291.35,4286.02,4286.03,588016.0
1754970720,4286.04,4287.39,4282.93,4283.5,1968336.0
1754970780,4283.79,4286.26,4283.16,4283.71,526234.0
1754970840,4283.71,4285.82,4283.71,4285.81,369032.0
1754970900,4285.81,4285.81,4283.38,4283.38,515496.0
1754970960,4283.39,4284.63,4281.62,4282.17,504586.0
1754971020,4282.17,4285.17,4282.17,4285.17,642440.0
1754971080,4285.17,4285.17,4283.5,4283.95,434444.0
1754971140,4283.95,4284.84,4282.92,4284.2,664422.0
1754971200,4284.2,4284.32,4279.56,4279.81,1716382.0
1754971260,4279.81,4282.95,4279.06,4282.95,1403254.0
1754971320,4282.94,4285.0,4281.04,4284.99,714396.0
1754971380,4285.0,4285.65,4282.07,4283.53,690962.0
1754971440,4283.53,4286.3,4283.53,4286.3,419358.0
1754971500,4286.29,4291.2,4286.29,4291.2,868384.0
1754971560,4291.2,4293.37,4289.97,4290.82,1866234.0
1754971620,4291.14,4298.5,4291.01,4298.19,2584098.0
1754971680,4298.29,4299.06,4293.78,4296.31,1428030.0
1754971740,4296.2,4296.64,4295.01,4296.02,616792.0
1754971800,4296.02,4298.4,4295.3,4298.28,624096.0
1754971860,4298.27,4298.5,4296.24,4296.82,676994.0
1754971920,4296.69,4297.85,4296.0,4297.85,429120.0
1754971980,4297.85,4299.82,4297.82,4299.81,1002278.0
1754972040,4299.82,4299.99,4297.03,4297.67,1194108.0
1754972100,4297.67,4298.0,4295.35,4296.48,670176.0
1754972160,4296.47,4296.48,4295.43,4295.77,298998.0
1754972220,4295.78,4299.92,4295.01,4299.8,722286.0
1754972280,4299.8,4299.81,4298.68,4298.69,745816.0
1754972340,4298.69,4299.8,4298.53,4299.31,688916.0
1754972400,4299.31,4299.82,4299.31,4299.47,503064.0
1754972460,4299.47,4302.34,4299.15,4299.77,985870.0
1754972520,4299.4,4299.4,4295.63,4296.64,1104154.0
1754972580,4296.65,4298.38,4296.14,4298.38,668780.0
1754972640,4298.21,4298.21,4295.62,4296.5,471964.0
1754972700,4296.93,4298.22,4296.93,4298.22,229490.0
1754972760,4298.22,4301.5,4298.22,4300.19,741730.0
1754972820,4300.19,4304.35,4299.0,4303.63,1232120.0
1754972880,4303.63,4305.96,4303.2,4305.95,2024768.0
1754972940,4305.95,4307.24,4305.05,4306.0,1376056.0
1754973000,4305.92,4306.31,4304.05,4304.06,759706.0
1754973060,4304.06,4305.87,4301.75,4305.87,1466400.0
1754973120,4305.87,4318.49,4305.87,4317.31,8389462.0
1754973180,4317.04,4317.04,4311.05,4313.2,3312884.0
1754973240,4313.12,4317.0,4312.69,4316.99,3401564.0
1754973300,4317.27,4319.27,4315.08,4315.28,2258368.0
1754973360,4315.08,4315.08,4310.67,4310.69,1464062.0
1754973420,4310.69,4314.04,4310.52,4310.52,1263554.0
1754973480,4310.51,4316.7,4310.37,4315.19,853838.0
1754973540,4315.63,4320.38,4315.56,4315.9,2749298.0
1754973600,4315.54,4318.5,4314.15,4316.24,1469970.0
1754973660,4316.05,4316.05,4312.02,4313.55,2505484.0
1754973720,4313.56,4313.56,4312.12,4312.85,720856.0
1754973780,4313.32,4313.73,4310.14,4310.21,772962.0
1754973840,4310.72,4310.72,4309.42,4309.51,646918.0
1754973900,4309.51,4309.86,4307.25,4307.54,795434.0
1754973960,4307.54,4308.17,4305.96,4305.97,946944.0
1754974020,4305.96,4306.88,4305.0,4305.72,1290556.0
1754974080,4305.72,4308.58,4305.37,4308.58,655308.0
1754974140,4308.58,4309.46,4307.84,4308.44,544524.0
1754974200,4308.45,4309.7,4307.17,4308.13,883252.0
1754974260,4308.13,4309.58,4307.8,4308.73,568060.0
1754974320,4308.73,4312.56,4308.73,4312.42,1222662.0
1754974380,4311.99,4313.56,4311.94,4313.1,745356.0
1754974440,4313.09,4313.1,4310.76,4310.76,478984.0
1754974500,4310.76,4313.32,4310.64,4312.25,1078024.0
1754974560,4312.24,4312.25,4311.21,4311.36,275932.0
1754974620,4311.73,4311.81,4308.04,4308.04,797234.0
1754974680,4308.04,4309.47,4307.12,4309.36,383048.0
1754974740,4309.35,4310.0,4308.61,4309.32,458986.0
1754974800,4309.19,4309.32,4302.05,4302.09,1725812.0
1754974860,4303.23,4304.08,4301.0,4301.07,1136480.0
1754974920,4301.07,4301.07,4293.05,4293.89,4762564.0
1754974980,4293.4,4295.65,4287.21,4295.65,4629642.0
1754975040,4295.18,4295.49,4289.5,4291.12,1900486.0
1754975100,4289.25,4295.99,4288.72,4292.88,4198852.0
1754975160,4292.95,4295.54,4292.0,4294.51,1271822.0
1754975220,4294.51,4296.86,4291.78,4296.69,1899146.0
1754975280,4296.69,4298.5,4293.24,4295.84,1347958.0
1754975340,4295.96,4298.2,4295.09,4298.2,486066.0
1754975400,4298.2,4299.0,4296.16,4296.17,761710.0
1754975460,4296.17,4300.83,4296.16,4300.82,870938.0
1754975520,4300.97,4304.32,4298.12,4303.99,1960896.0
1754975580,4304.26,4304.5,4301.65,4302.42,549880.0
1754975640,4302.52,4302.53,4300.21,4300.33,412694.0
1754975700,4300.33,4301.71,4298.5,4298.5,983104.0
1754975760,4298.5,4298.62,4295.99,4296.27,728732.0
1754975820,4296.34,4297.02,4294.27,4294.6,683722.0
1754975880,4294.02,4296.54,4293.18,4295.09,1012116.0
1754975940,4295.09,4295.81,4293.13,4293.26,815798.0
1754976000,4293.26,4298.22,4293.26,4295.84,1406454.0
1754976060,4295.84,4296.14,4289.02,4289.08,959380.0
1754976120,4290.75,4291.09,4288.35,4290.58,3789288.0
1754976180,4290.58,4294.59,4290.58,4294.54,1699112.0
1754976240,4294.55,4296.64,4294.0,4295.37,349566.0
1754976300,4295.37,4295.93,4291.51,4291.52,1048738.0
1754976360,4291.51,4292.52,4291.51,4291.9,642734.0
1754976420,4291.91,4292.28,4288.15,4288.15,1174444.0
1754976480,4286.7,4288.39,4286.14,4288.38,1836048.0
1754976540,4288.39,4291.06,4286.4,4290.46,1949874.0
1754976600,4290.47,4290.73,4287.16,4288.0,1467952.0
1754976660,4288.0,4289.68,4287.93,4288.36,763240.0
1754976720,4288.37,4288.37,4285.0,4285.0,1386482.0
1754976780,4285.05,4286.78,4282.58,4285.14,2801870.0
1754976840,4285.14,4285.71,4283.41,4284.29,1059462.0
1754976900,4284.3,4287.71,4284.29,4285.47,1554280.0
1754976960,4285.47,4285.92,4283.16,4284.21,1513352.0
1754977020,4284.19,4284.19,4281.22,4281.6,1462188.0
1754977080,4281.61,4282.85,4281.01,4281.01,1295940.0
1754977140,4280.64,4280.88,4277.02,4278.55,4875602.0
1754977200,4278.79,4278.79,4275.92,4278.43,4754082.0
1754977260,4278.43,4278.45,4271.94,4275.88,4797258.0
1754977320,4275.88,4276.92,4273.41,4274.28,3030566.0
1754977380,4274.28,4277.19,4273.93,4274.04,3588502.0
1754977440,4274.04,4274.11,4266.8,4272.01,5576398.0
1754977500,4272.01,4276.25,4272.0,4272.0,2246606.0
1754977560,4272.0,4277.34,4271.72,4276.7,1565134.0
1754977620,4276.7,4278.63,4276.7,4277.92,1519306.0
1754977680,4277.92,4281.55,4277.55,4281.55,1674290.0
1754977740,4281.6,4283.11,4281.58,4282.63,2322854.0
1754977800,4282.63,4283.6,4280.12,4280.88,1118224.0
1754977860,4280.88,4281.89,4278.95,4281.89,694680.0
1754977920,4281.89,4284.76,4281.89,4284.74,1438802.0
1754977980,4284.75,4287.08,4284.6,4284.6,2091206.0
1754978040,4285.95,4286.68,4285.13,4285.76,1114212.0
1754978100,4285.17,4285.2,4284.43,4285.19,700410.0
1754978160,4285.66,4285.67,4283.02,4283.02,388344.0
1754978220,4283.02,4284.0,4282.64,4284.0,341434.0
1754978280,4284.2,4284.39,4282.61,4284.39,526038.0
1754978340,4284.38,4284.43,4283.42,4283.75,205408.0
1754978400,4283.75,4290.04,4283.74,4289.45,1226788.0
1754978460,4289.45,4292.99,4288.57,4292.93,2490162.0
1754978520,4292.92,4292.93,4290.49,4290.49,1343650.0
1754978580,4290.01,4292.84,4289.44,4291.36,816894.0
1754978640,4291.16,4292.0,4291.15,4291.81,608344.0
1754978700,4291.81,4291.99,4288.25,4288.8,704532.0
1754978760,4288.8,4291.35,4288.25,4291.34,782320.0
1754978820,4291.35,4295.8,4290.01,4295.79,1154184.0
1754978880,4295.96,4295.96,4292.01,4292.01,1163160.0
1754978940,4291.54,4292.19,4289.5,4291.1,679550.0
1754979000,4291.1,4291.1,4286.59,4286.81,1066978.0
1754979060,4286.81,4287.88,4284.0,4285.22,1898300.0
1754979120,4285.32,4286.39,4281.74,4281.99,876756.0
1754979180,4281.99,4283.32,4281.0,4281.83,1188730.0
1754979240,4281.61,4281.61,4278.51,4278.88,1658594.0
1754979300,4278.87,4278.88,4273.72,4274.04,2053852.0
1754979360,4274.21,4276.51,4271.0,4276.19,2035896.0
1754979420,4276.19,4279.76,4275.68,4278.51,1391246.0
1754979480,4278.75,4287.01,4278.75,4287.0,1319482.0
1754979540,4287.53,4290.36,4285.69,4290.19,1921180.0
1754979600,4290.18,4291.9,4288.66,4290.99,1408050.0
1754979660,4290.63,4290.63,4285.61,4286.73,865492.0
1754979720,4286.26,4289.1,4285.59,4289.1,729288.0
1754979780,4289.01,4294.47,4288.67,4294.47,715566.0
1754979840,4294.13,4296.97,4292.24,4295.89,1503008.0
1754979900,4295.88,4302.99,4295.0,4302.99,3878740.0
1754979960,4302.99,4302.99,4298.76,4299.87,2283566.0
1754980020,4299.87,4301.0,4295.44,4295.44,1413634.0
1754980080,4295.6,4298.83,4295.6,4298.22,789352.0
1754980140,4298.22,4298.91,4297.05,4297.54,650434.0
1754980200,4297.54,4297.87,4291.88,4292.02,1756470.0
1754980260,4292.02,4293.91,4291.94,4293.6,1159988.0
1754980320,4293.58,4293.61,4291.53,4292.16,574206.0
1754980380,4292.16,4292.17,4288.33,4288.34,773284.0
1754980440,4288.33,4288.33,4285.4,4288.16,1208452.0
1754980500,4288.16,4289.52,4286.36,4286.97,437152.0
1754980560,4286.96,4289.52,4286.49,4289.22,490914.0
1754980620,4289.22,4301.8,4287.44,4297.24,3305632.0
1754980680,4297.24,4297.24,4292.17,4292.77,1357436.0
1754980740,4293.39,4293.4,4290.28,4291.02,620654.0
1754980800,4291.38,4292.87,4289.31,4289.78,254922.0
1754980860,4289.78,4304.72,4289.35,4304.72,6620682.0
1754980920,4304.72,4311.47,4301.02,4301.03,6312772.0
1754980980,4300.8,4301.85,4297.62,4301.85,1035390.0
1754981040,4301.85,4301.85,4300.28,4300.78,1046818.0
1754981100,4301.32,4303.87,4300.5,4303.86,1218446.0
1754981160,4303.86,4303.88,4297.14,4297.28,1424738.0
1754981220,4297.28,4297.72,4294.34,4296.41,1226240.0
1754981280,4296.41,4298.39,4296.41,4297.97,553924.0
1754981340,4297.97,4300.0,4297.97,4299.67,622288.0
1754981400,4300.23,4302.69,4299.55,4299.55,562982.0
1754981460,4299.56,4300.4,4298.27,4298.28,553006.0
1754981520,4298.27,4299.99,4298.27,4298.85,350454.0
1754981580,4298.84,4298.88,4297.22,4297.22,626342.0
1754981640,4297.22,4297.45,4295.01,4295.09,757140.0
1754981700,4295.01,4295.08,4292.78,4293.28,571656.0
1754981760,4293.28,4293.28,4292.23,4292.6,497918.0
1754981820,4292.28,4292.47,4290.72,4290.72,461892.0
1754981880,4290.72,4291.04,4289.29,4289.29,611712.0
1754981940,4289.29,4289.7,4288.24,4289.4,615596.0
1754982000,4289.4,4291.49,4289.4,4291.03,920888.0
1754982060,4291.34,4293.68,4291.34,4293.68,442878.0
1754982120,4293.68,4295.97,4293.68,4295.97,756196.0
1754982180,4295.96,4295.97,4293.4,4293.58,577496.0
1754982240,4293.58,4298.8,4293.58,4298.79,602054.0
1754982300,4298.8,4304.5,4298.08,4304.49,1752068.0
1754982360,4304.49,4306.3,4303.21,4303.21,2148992.0
1754982420,4303.21,4307.33,4302.27,4307.33,2206828.0
1754982480,4307.32,4307.41,4304.76,4306.05,913386.0
1754982540,4306.05,4307.5,4304.34,4307.5,1486908.0
1754982600,4307.64,4307.93,4304.1,4307.66,2092708.0
1754982660,4307.66,4309.0,4306.89,4306.89,1318534.0
1754982720,4306.32,4306.59,4304.77,4305.69,995204.0
1754982780,4305.68,4306.93,4302.62,4302.62,797980.0
1754982840,4302.62,4304.5,4302.61,4304.5,511540.0
1754982900,4304.5,4306.33,4303.16,4303.16,1252116.0
1754982960,4303.16,4304.3,4302.48,4303.51,922488.0
1754983020,4303.51,4317.31,4302.24,4309.48,4155004.0
1754983080,4309.48,4309.96,4306.91,4309.53,1568244.0
1754983140,4309.35,4309.91,4308.13,4308.76,1539676.0
1754983200,4308.76,4310.74,4306.59,4306.59,1362140.0
1754983260,4306.59,4307.0,4305.64,4306.83,548356.0
1754983320,4306.82,4309.22,4306.38,4308.14,556238.0
1754983380,4308.02,4309.22,4306.12,4309.22,979088.0
1754983440,4309.22,4311.11,4309.21,4310.08,573852.0
1754983500,4310.09,4311.09,4309.45,4310.95,1443886.0
1754983560,4310.95,4315.0,4310.65,4314.27,2150238.0
1754983620,4314.01,4314.01,4312.64,4313.94,1149780.0
1754983680,4313.94,4314.49,4312.12,4312.94,1532318.0
1754983740,4313.0,4313.9,4311.68,4311.69,555360.0
1754983800,4311.36,4312.43,4310.16,4311.01,1378184.0
1754983860,4311.19,4312.0,4310.0,4310.5,599080.0
1754983920,4310.44,4310.44,4309.28,4309.28,508374.0
1754983980,4309.24,4310.11,4309.06,4309.26,673522.0
1754984040,4308.99,4309.86,4307.91,4308.61,1273856.0
1754984100,4308.99,4310.5,4308.75,4310.5,881960.0
1754984160,4310.49,4313.55,4310.49,4313.08,1211348.0
1754984220,4313.09,4316.65,4313.08,4316.65,2413226.0
1754984280,4316.65,4318.0,4315.76,4317.36,1912366.0
1754984340,4317.36,4317.69,4316.18,4317.45,1492998.0
1754984400,4317.46,4317.68,4312.91,4312.91,2070608.0
1754984460,4312.91,4312.91,4309.33,4311.78,1981158.0
1754984520,4311.78,4316.79,4311.78,4315.72,1564154.0
1754984580,4316.19,4318.0,4315.15,4315.64,2546286.0
1754984640,4315.64,4316.0,4314.67,4315.63,675984.0
1754984700,4315.63,4316.36,4315.62,4316.36,423212.0
1754984760,4316.35,4318.0,4316.35,4317.55,1261008.0
1754984820,4317.55,4317.55,4313.2,4314.09,648208.0
1754984880,4314.09,4315.11,4311.54,4312.03,477854.0
1754984940,4312.03,4313.95,4312.03,4312.67,513438.0
1754985000,4312.68,4315.8,4312.67,4314.38,739450.0
1754985060,4314.36,4314.68,4311.75,4312.6,1591864.0
1754985120,4312.6,4313.61,4312.16,4312.16,258486.0
1754985180,4312.17,4312.17,4308.55,4308.55,1115076.0
1754985240,4308.56,4310.73,4308.5,4310.73,826360.0
1754985300,4310.73,4312.31,4309.76,4309.83,796206.0
1754985360,4309.81,4310.0,4309.16,4309.17,867150.0
1754985420,4308.76,4311.51,4308.72,4311.5,1139808.0
1754985480,4311.5,4312.98,4311.5,4312.98,313956.0
1754985540,4312.97,4314.23,4312.31,4314.23,506046.0
1754985600,4314.23,4315.0,4311.33,4311.45,1293846.0
1754985660,4311.45,4311.45,4307.62,4307.62,1226224.0
1754985720,4307.66,4311.75,4307.66,4311.75,657544.0
1754985780,4311.74,4312.23,4309.22,4309.22,629116.0
1754985840,4309.22,4310.23,4306.34,4306.34,759930.0
1754985900,4305.76,4307.61,4302.45,4302.45,3254476.0
1754985960,4302.44,4305.22,4299.85,4300.37,3724856.0
1754986020,4300.37,4305.97,4300.36,4304.01,1511616.0
1754986080,4304.01,4307.0,4304.0,4305.7,767030.0
1754986140,4305.7,4308.1,4304.38,4305.1,1541428.0
1754986200,4305.25,4305.97,4302.21,4302.21,1085194.0
1754986260,4302.21,4305.83,4301.0,4301.15,821764.0
1754986320,4301.45,4304.78,4301.45,4304.72,718368.0
1754986380,4304.72,4304.94,4303.8,4304.94,429892.0
1754986440,4304.96,4305.01,4303.31,4303.32,391204.0
1754986500,4303.31,4305.0,4303.04,4304.75,589738.0
1754986560,4304.76,4304.76,4301.49,4304.71,1177452.0
1754986620,4304.1,4307.15,4303.8,4303.8,922908.0
1754986680,4303.8,4304.75,4302.41,4304.13,502464.0
1754986740,4304.19,4305.0,4304.19,4304.51,1104614.0
1754986800,4304.5,4310.07,4304.5,4308.44,2850956.0
1754986860,4308.44,4308.69,4301.36,4301.36,761944.0
1754986920,4301.19,4302.08,4296.39,4302.08,2130420.0
1754986980,4302.08,4302.09,4298.57,4301.72,606164.0
1754987040,4301.72,4305.06,4301.35,4305.05,1141366.0
1754987100,4305.05,4305.05,4299.91,4300.13,1225292.0
1754987160,4300.13,4300.97,4298.5,4298.5,731934.0
1754987220,4298.36,4299.23,4294.46,4295.66,1733818.0
1754987280,4295.66,4296.73,4295.66,4296.7,667264.0
1754987340,4296.8,4298.6,4296.8,4298.43,578430.0
1754987400,4298.42,4299.13,4296.0,4296.0,615688.0
1754987460,4296.01,4296.01,4294.15,4295.72,539548.0
1754987520,4295.72,4300.36,4295.0,4300.36,1248630.0
1754987580,4300.64,4308.52,4300.27,4307.6,1563788.0
1754987640,4307.31,4307.31,4303.67,4303.75,735746.0
1754987700,4303.71,4304.95,4302.52,4304.28,491120.0
1754987760,4304.27,4304.38,4301.82,4301.82,645758.0
1754987820,4301.96,4306.41,4301.96,4304.14,640326.0
1754987880,4303.41,4308.58,4302.39,4302.8,1718004.0
1754987940,4302.8,4307.27,4302.8,4307.27,373774.0
1754988000,4307.27,4311.72,4307.02,4311.72,1220664.0
1754988060,4311.36,4324.53,4310.91,4320.67,11151804.0
1754988120,4320.33,4321.77,4316.73,4321.77,2913956.0
1754988180,4321.73,4331.89,4320.9,4327.5,5280764.0
1754988240,4327.32,4328.99,4325.9,4327.98,4797218.0
1754988300,4327.39,4331.61,4327.11,4328.66,5139310.0
1754988360,4328.66,4329.2,4323.41,4323.41,3210354.0
1754988420,4323.41,4323.98,4319.79,4320.53,3348118.0
1754988480,4320.53,4326.23,4320.33,4323.44,2025074.0
1754988540,4323.44,4324.13,4320.58,4320.59,866910.0
1754988600,4320.59,4322.0,4319.74,4320.4,1215896.0
1754988660,4320.4,4321.2,4317.4,4317.4,1021564.0
1754988720,4317.04,4319.9,4317.03,4318.69,1058360.0
1754988780,4318.68,4318.68,4315.99,4316.7,1109252.0
1754988840,4316.7,4316.71,4312.0,4312.0,2358962.0
1754988900,4312.0,4312.82,4310.34,4310.93,2057922.0
1754988960,4310.74,4311.6,4310.11,4310.36,1158736.0
1754989020,4310.36,4310.36,4308.48,4308.63,959388.0
1754989080,4308.64,4310.47,4308.63,4309.03,1258798.0
1754989140,4309.02,4309.58,4308.03,4309.5,918856.0
1754989200,4309.5,4309.5,4305.45,4305.53,1938250.0
1754989260,4305.53,4310.8,4305.01,4310.61,2345946.0
1754989320,4310.61,4313.47,4310.24,4312.85,1597574.0
1754989380,4312.86,4314.24,4312.18,4314.24,936404.0
1754989440,4314.58,4315.9,4313.62,4315.38,1382846.0
1754989500,4315.39,4315.74,4310.22,4310.23,1155882.0
1754989560,4310.71,4311.09,4303.24,4303.24,2787858.0
1754989620,4303.13,4303.13,4298.0,4299.66,3981468.0
1754989680,4299.66,4301.59,4299.08,4301.58,1806034.0
1754989740,4301.67,4304.32,4300.16,4300.16,1511966.0
1754989800,4300.16,4301.05,4296.0,4296.01,2048120.0
1754989860,4296.01,4296.94,4294.09,4296.83,1870268.0
1754989920,4296.83,4297.56,4295.75,4296.49,1731868.0
1754989980,4296.39,4299.81,4295.88,4296.71,2529654.0
1754990040,4296.71,4301.21,4296.71,4299.65,1361076.0
1754990100,4299.65,4300.8,4297.08,4297.87,1869198.0
1754990160,4297.87,4298.78,4295.34,4295.34,1203144.0
1754990220,4295.36,4300.71,4295.0,4300.71,1146334.0
1754990280,4300.71,4302.79,4299.51,4300.01,1226686.0
1754990340,4300.01,4300.01,4297.52,4299.65,762782.0
1754990400,4300.49,4300.5,4296.31,4297.66,517634.0
1754990460,4297.66,4302.28,4297.66,4301.44,671296.0
1754990520,4301.43,4302.89,4291.53,4292.44,2484444.0
1754990580,4292.45,4296.51,4292.37,4295.98,1492038.0
1754990640,4295.98,4296.04,4293.6,4293.8,550474.0
1754990700,4294.08,4295.88,4292.37,4295.88,1080834.0
1754990760,4295.88,4300.86,4295.87,4300.69,1205724.0
1754990820,4300.61,4302.72,4298.85,4302.72,618158.0
1754990880,4302.56,4302.65,4300.54,4302.45,951330.0
1754990940,4302.45,4303.3,4302.0,4302.0,453556.0
1754991000,4302.0,4302.01,4298.99,4298.99,971112.0
1754991060,4298.99,4299.0,4295.61,4295.92,519324.0
1754991120,4295.93,4298.76,4295.92,4297.68,613494.0
1754991180,4297.69,4299.06,4294.66,4294.84,693218.0
1754991240,4294.84,4295.53,4292.76,4294.04,639038.0
1754991300,4293.83,4297.0,4293.82,4295.93,874740.0
1754991360,4295.92,4297.2,4293.5,4293.91,1338558.0
1754991420,4293.91,4293.91,4291.01,4291.17,2147774.0
1754991480,4291.18,4293.99,4291.17,4292.16,1245540.0
1754991540,4292.16,4293.96,4290.5,4293.96,981546.0
1754991600,4293.95,4293.96,4288.4,4288.4,2159540.0
1754991660,4288.52,4292.04,4288.5,4292.04,1614996.0
1754991720,4292.04,4292.04,4289.43,4289.55,777032.0
1754991780,4289.95,4292.32,4289.55,4289.55,760342.0
1754991840,4289.55,4290.68,4288.66,4290.68,491988.0
1754991900,4290.68,4292.61,4289.27,4292.4,1295740.0
1754991960,4292.41,4292.6,4291.0,4292.39,574834.0
1754992020,4292.39,4293.46,4290.17,4292.22,599910.0
1754992080,4292.22,4292.22,4289.24,4289.24,748004.0
1754992140,4289.24,4291.03,4286.1,4290.97,1656282.0
1754992200,4290.97,4294.48,4290.79,4294.48,1475556.0
1754992260,4294.48,4295.0,4293.63,4294.82,4772790.0
1754992320,4294.18,4294.93,4293.0,4293.0,497622.0
1754992380,4293.01,4293.01,4290.3,4291.88,415670.0
1754992440,4292.2,4292.77,4291.63,4291.65,517426.0
1754992500,4291.65,4291.65,4286.74,4286.74,881626.0
1754992560,4286.75,4288.12,4285.55,4286.16,2470618.0
1754992620,4286.23,4287.57,4286.23,4286.24,1280554.0
1754992680,4286.24,4288.96,4285.0,4286.77,1259754.0
1754992740,4286.77,4287.21,4286.0,4286.84,1264582.0
1754992800,4286.85,4289.42,4286.01,4289.41,1170260.0
1754992860,4288.88,4289.07,4286.72,4286.86,675900.0
1754992920,4287.07,4287.07,4283.0,4283.0,1593416.0
1754992980,4282.45,4284.32,4281.37,4281.89,2460698.0
1754993040,4280.51,4282.3,4276.67,4276.67,5533078.0
1754993100,4276.65,4281.9,4276.0,4281.23,2429626.0
1754993160,4280.49,4282.94,4279.2,4280.24,1443686.0
1754993220,4280.51,4281.23,4276.92,4276.92,2122690.0
1754993280,4276.92,4279.01,4276.03,4276.35,1207950.0
1754993340,4276.0,4277.5,4273.23,4274.17,2685126.0
1754993400,4274.45,4277.61,4274.45,4277.61,1672636.0
1754993460,4277.61,4278.92,4277.25,4277.25,911748.0
1754993520,4277.25,4279.09,4276.03,4279.02,947982.0
1754993580,4279.01,4279.02,4273.37,4273.88,1213034.0
1754993640,4273.87,4279.71,4273.87,4279.71,1895958.0
1754993700,4280.5,4285.89,4280.48,4281.45,2303702.0
1754993760,4281.44,4281.44,4276.02,4278.01,857454.0
1754993820,4277.67,4279.81,4277.03,4279.78,736494.0
1754993880,4280.44,4281.83,4278.54,4278.76,1079842.0
1754993940,4278.76,4282.23,4278.76,4281.72,809742.0
1754994000,4281.72,4288.71,4281.34,4286.91,2381270.0
1754994060,4286.76,4289.9,4286.41,4289.27,1537064.0
1754994120,4289.27,4290.57,4287.95,4287.97,2331940.0
1754994180,4287.97,4288.29,4287.0,4287.15,511770.0
1754994240,4287.15,4293.49,4287.15,4291.35,1900692.0
1754994300,4291.83,4295.02,4291.75,4292.48,1675016.0
1754994360,4292.47,4297.99,4292.43,4295.97,1728334.0
1754994420,4295.97,4295.97,4292.32,4292.81,941320.0
1754994480,4292.81,4295.42,4291.74,4291.74,1392700.0
1754994540,4291.74,4293.27,4291.73,4292.94,756286.0
1754994600,4292.94,4297.1,4292.93,4295.77,1115994.0
1754994660,4295.99,4297.73,4293.34,4295.38,1051698.0
1754994720,4295.38,4296.46,4293.89,4295.0,1066642.0
1754994780,4294.98,4296.99,4293.26,4294.03,874344.0
1754994840,4294.02,4295.6,4293.83,4295.59,673208.0
1754994900,4295.45,4295.45,4289.26,4289.26,1409524.0
1754994960,4289.26,4291.59,4289.22,4289.22,792488.0
1754995020,4289.23,4289.39,4286.97,4287.25,1418640.0
1754995080,4287.25,4289.96,4285.56,4285.56,966596.0
1754995140,4285.54,4288.5,4284.7,4287.69,983106.0
1754995200,4287.7,4287.7,4281.74,4282.08,1412342.0
1754995260,4282.08,4284.68,4281.38,4283.37,623730.0
1754995320,4283.36,4287.08,4283.36,4285.28,692854.0
1754995380,4285.6,4285.6,4283.09,4284.38,682464.0
1754995440,4284.38,4284.55,4281.97,4283.63,614252.0
1754995500,4283.63,4286.53,4283.63,4284.92,734508.0
1754995560,4285.19,4289.1,4285.19,4288.85,771694.0
1754995620,4288.73,4290.85,4288.67,4290.85,458802.0
1754995680,4290.84,4291.67,4289.99,4289.99,521084.0
1754995740,4289.86,4290.8,4288.24,4288.47,725614.0
1754995800,4288.47,4288.47,4287.16,4287.17,458752.0
1754995860,4287.17,4288.7,4287.16,4287.17,483014.0
1754995920,4287.17,4287.32,4284.57,4284.57,486612.0
1754995980,4284.57,4285.42,4284.57,4284.99,278298.0
1754996040,4284.99,4285.0,4281.68,4281.69,504122.0
1754996100,4281.68,4282.07,4278.4,4279.55,3027440.0
1754996160,4279.55,4279.56,4278.31,4278.72,811488.0
1754996220,4278.77,4279.2,4278.29,4278.66,459974.0
1754996280,4278.67,4279.38,4275.57,4276.73,2570474.0
1754996340,4276.73,4276.73,4275.37,4276.36,873070.0
1754996400,4276.35,4277.14,4274.15,4274.58,1284428.0
1754996460,4274.58,4277.09,4274.58,4276.84,777232.0
1754996520,4276.84,4280.73,4276.48,4280.19,1183948.0
1754996580,4280.2,4281.32,4278.87,4278.87,616266.0
1754996640,4278.87,4279.88,4278.86,4279.88,520500.0
1754996700,4279.88,4279.88,4278.87,4279.35,398786.0
1754996760,4279.35,4282.53,4279.34,4280.72,813464.0
1754996820,4280.72,4280.72,4277.0,4277.01,477250.0
1754996880,4276.8,4279.06,4276.01,4278.01,698404.0
1754996940,4278.01,4278.01,4275.0,4275.4,467892.0
1754997000,4275.4,4275.41,4266.7,4266.7,3563228.0
1754997060,4266.7,4266.88,4257.15,4261.89,12920584.0
1754997120,4261.89,4263.62,4257.9,4258.0,5821034.0
1754997180,4258.01,4259.92,4256.08,4257.08,2587448.0
1754997240,4257.09,4261.37,4257.08,4260.37,3352912.0
1754997300,4260.37,4265.14,4259.26,4265.0,4803010.0
1754997360,4264.19,4268.7,4264.19,4268.08,2591368.0
1754997420,4268.08,4268.63,4265.96,4268.62,1913406.0
1754997480,4268.48,4273.62,4267.8,4269.7,2281844.0
1754997540,4269.67,4270.88,4268.04,4270.88,1016846.0
1754997600,4270.6,4270.9,4269.31,4269.54,1024274.0
1754997660,4269.54,4269.54,4265.26,4267.73,787150.0
1754997720,4267.46,4268.0,4266.0,4267.27,606926.0
1754997780,4267.35,4270.39,4267.35,4270.38,628506.0
1754997840,4270.39,4273.58,4270.39,4273.37,691922.0
1754997900,4273.38,4273.38,4270.57,4271.75,792574.0
1754997960,4271.76,4273.59,4271.26,4271.48,989634.0
1754998020,4271.52,4272.78,4270.53,4271.37,733306.0
1754998080,4271.37,4276.0,4270.96,4276.0,993394.0
1754998140,4276.55,4276.56,4274.17,4275.18,1906626.0
1754998200,4275.18,4277.91,4274.17,4277.91,1030682.0
1754998260,4277.91,4282.09,4277.16,4282.09,1849024.0
1754998320,4282.35,4284.58,4282.13,4284.33,2388382.0
1754998380,4284.34,4284.34,4281.8,4283.9,1892704.0
1754998440,4283.89,4284.05,4282.01,4283.12,1113760.0
1754998500,4283.06,4283.61,4279.74,4281.81,1974248.0
1754998560,4281.81,4282.52,4279.89,4279.89,759388.0
1754998620,4279.89,4282.88,4279.89,4281.38,1236922.0
1754998680,4281.38,4281.72,4281.37,4281.54,1060520.0
1754998740,4281.54,4282.8,4281.37,4282.0,1221446.0
1754998800,4282.0,4282.0,4276.28,4276.59,2390074.0
1754998860,4276.59,4277.03,4273.44,4274.02,1953494.0
1754998920,4274.59,4274.59,4270.2,4270.2,1430172.0
1754998980,4270.14,4271.89,4269.8,4270.79,810394.0
1754999040,4270.8,4271.43,4270.27,4270.72,326618.0
1754999100,4270.71,4273.89,4269.48,4273.14,952128.0
1754999160,4273.13,4274.54,4273.13,4274.54,555002.0
1754999220,4274.54,4277.34,4274.53,4276.88,861650.0
1754999280,4276.88,4277.3,4275.8,4277.3,1675566.0
1754999340,4277.96,4280.99,4277.96,4280.99,2113892.0
1754999400,4281.04,4286.39,4281.04,4285.57,1988190.0
1754999460,4285.57,4286.8,4280.5,4280.5,1281882.0
1754999520,4280.5,4283.58,4280.13,4283.27,553428.0
1754999580,4283.26,4283.76,4282.74,4283.08,416854.0
1754999640,4283.08,4283.08,4281.2,4281.21,398304.0
1754999700,4281.21,4284.18,4281.2,4284.0,468196.0
1754999760,4284.0,4286.72,4284.0,4285.27,799896.0
1754999820,4285.06,4285.37,4281.08,4281.57,796738.0
1754999880,4281.57,4296.43,4281.56,4292.21,6052198.0
1754999940,4292.21,4293.07,4287.48,4289.35,3016792.0
1755000000,4289.35,4297.33,4287.93,4297.33,3368514.0
1755000060,4297.16,4297.16,4291.39,4291.4,2609950.0
1755000120,4291.8,4295.21,4291.0,4295.12,1203854.0
1755000180,4295.38,4296.5,4290.01,4290.02,2138868.0
1755000240,4290.02,4293.68,4290.01,4293.67,1903576.0
1755000300,4293.68,4294.29,4287.9,4288.31,1995110.0
1755000360,4288.71,4289.0,4285.01,4285.61,1212922.0
1755000420,4285.61,4287.61,4283.36,4284.22,1295978.0
1755000480,4284.21,4286.51,4283.77,4284.58,1206380.0
1755000540,4284.32,4285.67,4283.33,4285.67,1039170.0
1755000600,4285.99,4286.44,4282.3,4282.3,664650.0
1755000660,4282.31,4283.29,4280.47,4283.29,1259714.0
1755000720,4283.28,4288.19,4283.28,4288.18,896900.0
1755000780,4288.18,4288.18,4284.54,4285.69,987764.0
1755000840,4285.68,4285.69,4279.68,4279.75,974302.0
1755000900,4279.75,4287.25,4278.76,4285.54,2082228.0
1755000960,4285.33,4285.33,4280.5,4280.51,632590.0
1755001020,4280.27,4280.54,4277.01,4278.73,1066536.0
1755001080,4278.73,4281.3,4277.46,4281.3,1936094.0
1755001140,4281.3,4282.84,4279.41,4280.01,839194.0
1755001200,4279.97,4280.0,4277.04,4278.32,744334.0
1755001260,4278.33,4280.0,4276.9,4280.0,1088676.0
1755001320,4280.0,4284.55,4279.73,4284.55,651788.0
1755001380,4284.67,4287.35,4282.58,4286.94,1765364.0
1755001440,4286.95,4293.66,4286.95,4292.78,2802054.0
1755001500,4292.59,4295.16,4289.35,4294.36,3216882.0
1755001560,4294.32,4310.64,4294.32,4309.99,11767746.0
1755001620,4309.53,4313.57,4306.33,4306.96,6347474.0
1755001680,4307.35,4307.35,4303.0,4303.58,4139928.0
1755001740,4303.32,4304.52,4301.39,4304.52,3066686.0
1755001800,4304.52,4352.82,4304.52,4344.73,52327508.0
1755001860,4344.65,4361.78,4338.52,4354.98,31947052.0
1755001920,4354.88,4372.5,4354.88,4370.64,31537356.0
1755001980,4370.4,4370.4,4354.0,4365.38,19705880.0
1755002040,4365.59,4370.0,4352.03,4352.03,16195758.0
1755002100,4352.43,4357.35,4345.17,4354.63,11813166.0
1755002160,4352.22,4365.2,4350.26,4365.2,10902596.0
1755002220,4365.06,4365.54,4354.25,4356.11,9503688.0
1755002280,4356.11,4361.43,4355.28,4360.99,4461538.0
1755002340,4360.66,4379.0,4358.71,4376.22,11692224.0
1755002400,4376.22,4394.23,4376.22,4393.97,31651528.0
1755002460,4393.75,4400.0,4391.99,4399.1,23914654.0
1755002520,4399.1,4413.6,4390.0,4413.32,21917572.0
1755002580,4412.19,4412.85,4405.0,4409.5,14064400.0
1755002640,4409.52,4414.0,4400.02,4405.94,14327794.0
1755002700,4406.91,4412.26,4396.68,4397.51,15850260.0
1755002760,4395.6,4397.93,4385.41,4395.27,16913630.0
1755002820,4394.38,4398.72,4391.26,4394.12,7481068.0
1755002880,4394.13,4398.2,4389.65,4398.0,8102582.0
1755002940,4397.31,4408.96,4395.01,4408.96,6615854.0
1755003000,4410.0,4427.88,4408.84,4416.12,25791918.0
1755003060,4416.01,4416.01,4405.73,4408.33,8587230.0
1755003120,4408.33,4411.88,4397.5,4398.42,7666384.0
1755003180,4398.43,4403.28,4397.0,4401.9,7797272.0
1755003240,4401.9,4402.67,4399.38,4400.68,3598666.0
1755003300,4400.68,4409.75,4400.11,4405.2,5040006.0
1755003360,4404.73,4404.9,4399.46,4400.0,4854780.0
1755003420,4400.01,4400.28,4396.03,4399.09,5844744.0
1755003480,4399.32,4402.03,4398.57,4400.56,2588494.0
1755003540,4400.4,4404.64,4398.0,4404.54,3741820.0
1755003600,4404.74,4406.57,4397.68,4399.28,4422002.0
1755003660,4399.28,4399.28,4392.97,4395.08,5745358.0
1755003720,4395.48,4396.76,4390.72,4392.05,7509140.0
1755003780,4392.05,4392.05,4386.28,4386.28,7260486.0
1755003840,4386.91,4387.87,4381.5,4381.5,7429344.0
1755003900,4381.71,4382.2,4370.11,4376.02,31401682.0
1755003960,4376.02,4387.4,4376.02,4379.04,11560114.0
1755004020,4379.66,4387.87,4378.92,4383.79,5453406.0
1755004080,4382.01,4387.73,4381.23,4386.97,3664918.0
1755004140,4386.97,4389.37,4383.16,4385.26,3538188.0
1755004200,4385.26,4395.87,4384.43,4395.48,4222942.0
1755004260,4395.53,4399.8,4395.02,4398.43,6150060.0
1755004320,4397.72,4398.03,4395.37,4397.3,2983622.0
1755004380,4397.24,4401.99,4396.76,4401.49,4242766.0
1755004440,4401.49,4403.99,4401.1,4401.41,4251212.0
1755004500,4400.61,4400.61,4392.0,4393.29,3143288.0
1755004560,4393.29,4401.23,4393.01,4400.83,3632886.0
1755004620,4400.83,4416.01,4400.83,4413.66,10240032.0
1755004680,4413.99,4413.99,4406.77,4409.1,6685832.0
1755004740,4408.74,4409.98,4405.75,4406.13,1830746.0
1755004800,4406.13,4411.62,4405.36,4408.69,2462546.0
1755004860,4408.69,4421.5,4408.69,4418.01,7987132.0
1755004920,4418.34,4426.71,4418.34,4426.53,8074400.0
1755004980,4426.14,4426.17,4415.45,4415.67,7015164.0
1755005040,4415.33,4420.4,4415.02,4419.5,3025062.0
1755005100,4418.58,4421.79,4418.54,4420.19,1960442.0
1755005160,4420.19,4420.89,4411.0,4413.09,5060082.0
1755005220,4413.23,4418.98,4413.23,4418.58,2147424.0
1755005280,4418.65,4418.82,4415.99,4416.35,2423908.0
1755005340,4416.67,4419.8,4415.69,4418.79,2964812.0
1755005400,4418.79,4433.05,4410.62,4414.38,15200350.0
1755005460,4413.88,4417.19,4396.1,4398.02,12861608.0
1755005520,4399.78,4409.0,4399.52,4408.8,5950374.0
1755005580,4408.04,4418.99,4408.03,4417.23,6297094.0
1755005640,4417.07,4417.07,4410.12,4416.0,5659414.0
1755005700,4416.1,4419.22,4409.05,4409.99,5167392.0
1755005760,4409.79,4416.18,4408.27,4413.34,3446650.0
1755005820,4412.92,4414.66,4407.65,4407.65,2387114.0
1755005880,4408.53,4410.79,4392.56,4398.78,10417912.0
1755005940,4400.57,4404.47,4399.52,4404.47,2794280.0
1755006000,4404.47,4408.27,4403.05,4405.53,2932710.0
1755006060,4405.98,4408.99,4404.33,4407.99,3241252.0
1755006120,4408.28,4408.71,4397.85,4397.89,4239620.0
1755006180,4398.03,4398.27,4383.83,4388.2,17656598.0
1755006240,4388.19,4389.99,4377.19,4380.55,12115800.0
1755006300,4380.74,4382.49,4377.23,4379.69,9587758.0
1755006360,4380.0,4391.34,4380.0,4385.74,6388684.0
1755006420,4385.58,4391.35,4385.58,4388.73,7504732.0
1755006480,4388.73,4388.73,4368.51,4369.46,13911488.0
1755006540,4368.54,4370.01,4360.0,4366.73,21083924.0
1755006600,4366.0,4367.16,4354.7,4355.64,10386690.0
1755006660,4355.71,4362.56,4351.03,4362.56,13920860.0
1755006720,4362.56,4369.7,4358.55,4367.15,7092476.0
1755006780,4367.6,4373.97,4367.6,4371.0,6770534.0
1755006840,4371.26,4376.77,4369.73,4376.62,4214748.0
1755006900,4375.93,4383.95,4374.21,4383.38,6594796.0
1755006960,4383.38,4383.38,4367.5,4367.51,7775146.0
1755007020,4367.31,4379.05,4366.63,4376.74,2973046.0
1755007080,4376.74,4379.0,4374.52,4376.41,2790488.0
1755007140,4377.91,4382.12,4377.91,4381.42,3030490.0
1755007200,4381.43,4381.73,4375.02,4375.13,3879048.0
1755007260,4375.72,4382.48,4373.23,4382.48,4562650.0
1755007320,4382.45,4388.84,4382.11,4387.7,7440160.0
1755007380,4387.48,4389.64,4384.67,4385.55,4346578.0
1755007440,4385.24,4393.04,4382.3,4392.65,3564526.0
1755007500,4392.44,4395.88,4390.12,4392.74,6419292.0
1755007560,4393.12,4397.03,4391.26,4397.03,3101584.0
1755007620,4397.07,4404.0,4396.55,4402.09,7410784.0
1755007680,4402.09,4404.42,4399.0,4399.01,4814682.0
1755007740,4399.0,4399.16,4393.99,4399.16,3169538.0
1755007800,4398.24,4398.59,4390.87,4392.01,3619194.0
1755007860,4392.01,4392.57,4387.31,4389.21,2952304.0
1755007920,4389.21,4394.99,4388.24,4394.32,1509290.0
1755007980,4394.25,4394.25,4387.21,4389.62,3020342.0
1755008040,4390.09,4396.5,4390.09,4395.63,1143126.0
1755008100,4396.48,4401.23,4395.61,4395.7,3549118.0
1755008160,4395.7,4395.7,4385.5,4387.25,5734878.0
1755008220,4387.35,4393.0,4386.57,4393.0,2728222.0
1755008280,4393.0,4393.0,4383.89,4384.38,1508922.0
1755008340,4384.01,4391.45,4383.59,4389.15,1529412.0
1755008400,4389.38,4395.34,4387.37,4391.18,1105396.0
1755008460,4391.17,4394.69,4390.0,4393.57,1159222.0
1755008520,4393.57,4397.7,4393.27,4397.34,1557314.0
1755008580,4397.04,4397.88,4394.6,4397.88,2019884.0
1755008640,4397.45,4398.0,4395.94,4398.0,764782.0
1755008700,4398.0,4404.59,4396.13,4403.7,2769962.0
1755008760,4403.65,4407.72,4401.18,4405.2,4958268.0
1755008820,4405.05,4405.58,4400.22,4401.99,1884860.0
1755008880,4401.99,4406.57,4401.99,4405.44,1851260.0
1755008940,4405.44,4409.71,4404.39,4404.89,3161656.0
1755009000,4405.33,4415.01,4404.99,4408.39,5142500.0
1755009060,4408.36,4408.36,4399.32,4401.97,3170890.0
1755009120,4401.86,4409.38,4401.24,4409.32,1789898.0
1755009180,4408.88,4408.88,4402.11,4402.11,1349664.0
1755009240,4402.11,4405.33,4401.19,4402.85,1091058.0
1755009300,4402.85,4406.0,4401.19,4401.19,824720.0
1755009360,4401.47,4402.54,4394.25,4402.54,2564630.0
1755009420,4402.54,4403.65,4398.08,4398.08,1129282.0
1755009480,4398.08,4402.55,4394.8,4395.24,1685548.0
1755009540,4395.25,4401.4,4394.2,4400.4,1795626.0
1755009600,4400.4,4402.47,4399.77,4400.2,1275256.0
1755009660,4400.54,4400.6,4397.47,4399.11,1343982.0
1755009720,4399.21,4402.42,4395.61,4396.86,1528796.0
1755009780,4396.25,4400.0,4395.03,4397.59,881806.0
1755009840,4397.75,4400.71,4395.58,4400.71,963198.0
1755009900,4400.7,4400.71,4392.72,4392.72,1370270.0
1755009960,4392.6,4394.38,4386.54,4387.93,5055280.0
1755010020,4387.93,4394.85,4387.93,4394.85,1846400.0
1755010080,4394.35,4405.36,4393.88,4405.36,2819644.0
1755010140,4405.36,4409.99,4404.72,4409.53,3517956.0
1755010200,4409.08,4409.08,4404.68,4408.03,1605992.0
1755010260,4407.94,4418.72,4407.94,4416.3,5604568.0
1755010320,4415.62,4418.55,4413.88,4418.53,4623938.0
1755010380,4418.53,4422.62,4416.47,4417.24,7781120.0
1755010440,4417.1,4418.0,4415.11,4415.6,2559416.0
1755010500,4415.01,4415.01,4408.51,4410.82,3241804.0
1755010560,4410.33,4413.56,4409.21,4411.39,1693326.0
1755010620,4411.39,4414.71,4407.93,4408.26,4199198.0
1755010680,4408.49,4412.82,4408.48,4412.82,1954470.0
1755010740,4412.99,4414.49,4412.45,4414.0,1411666.0
1755010800,4413.52,4418.0,4412.44,4417.38,3406260.0
1755010860,4416.49,4421.64,4413.96,4421.29,2929814.0
1755010920,4421.17,4421.79,4418.61,4419.84,1884920.0
1755010980,4419.85,4424.38,4419.84,4424.38,3609602.0
1755011040,4424.38,4429.8,4423.73,4426.34,6471342.0
1755011100,4426.01,4442.5,4426.01,4429.34,15258876.0
1755011160,4428.65,4428.79,4421.75,4425.6,6825154.0
1755011220,4425.51,4425.52,4418.99,4418.99,3863258.0
1755011280,4418.52,4423.01,4413.76,4414.18,5239956.0
1755011340,4414.29,4419.41,4413.75,4419.19,3192260.0
1755011400,4419.19,4422.06,4419.19,4421.9,2806028.0
1755011460,4421.9,4426.95,4418.42,4419.08,5116244.0
1755011520,4419.22,4419.68,4415.0,4415.28,2150558.0
1755011580,4415.29,4421.79,4415.28,4420.36,2688104.0
1755011640,4420.36,4420.36,4415.3,4415.3,780266.0
1755011700,4415.09,4420.92,4415.01,4420.55,2096860.0
1755011760,4420.55,4424.7,4419.0,4424.7,2911590.0
1755011820,4424.99,4428.13,4420.1,4421.99,4593460.0
1755011880,4422.0,4425.0,4419.09,4425.0,1558264.0
1755011940,4425.0,4425.9,4422.62,4423.69,2225296.0
1755012000,4423.69,4425.89,4420.74,4421.19,1257526.0
1755012060,4421.4,4422.94,4419.02,4422.94,2097422.0
1755012120,4422.53,4423.26,4419.38,4421.35,2792166.0
1755012180,4421.35,4428.34,4421.35,4426.58,2576658.0
1755012240,4426.58,4428.34,4422.99,4425.9,2800848.0
1755012300,4425.9,4429.47,4425.9,4428.48,1801988.0
1755012360,4428.47,4433.49,4428.47,4430.17,4168830.0
1755012420,4430.17,4430.29,4426.31,4426.5,2011672.0
1755012480,4426.5,4429.07,4426.05,4426.4,1308374.0
1755012540,4426.4,4431.0,4424.6,4431.0,1710838.0
1755012600,4430.96,4432.84,4428.33,4428.33,3478242.0
1755012660,4428.7,4429.99,4419.44,4422.98,4614872.0
1755012720,4422.98,4436.57,4422.98,4436.57,4473544.0
1755012780,4436.72,4447.03,4433.8,4440.4,14490696.0
1755012840,4440.4,4451.0,4436.85,4448.31,11382224.0
1755012900,4448.06,4448.52,4442.21,4447.28,9397238.0
1755012960,4447.32,4455.79,4440.31,4440.31,15736614.0
1755013020,4440.31,4449.37,4434.58,4449.37,11160278.0
1755013080,4448.5,4448.5,4438.94,4439.23,4460386.0
1755013140,4439.54,4443.78,4439.04,4442.54,4349776.0
1755013200,4442.81,4450.7,4442.63,4444.7,4615042.0
1755013260,4444.69,4444.7,4438.97,4440.3,2643060.0
1755013320,4440.32,4444.39,4440.32,4444.36,2528546.0
1755013380,4444.12,4444.77,4440.88,4444.76,2022904.0
1755013440,4444.76,4446.0,4441.72,4442.54,1643586.0
1755013500,4442.53,4449.82,4442.04,4445.34,3631258.0
1755013560,4444.72,4444.72,4440.08,4443.23,2704492.0
1755013620,4442.51,4445.0,4440.88,4445.0,1432562.0
1755013680,4445.0,4445.0,4440.17,4441.29,1388446.0
1755013740,4441.63,4444.97,4441.0,4443.66,1005042.0
1755013800,4444.18,4449.46,4443.99,4447.49,2009494.0
1755013860,4446.9,4447.77,4445.33,4445.33,1855972.0
1755013920,4445.32,4450.42,4444.47,4448.36,1870870.0
1755013980,4449.14,4453.99,4448.96,4453.69,3112332.0
1755014040,4453.31,4471.0,4450.33,4469.14,26433760.0
1755014100,4468.93,4478.88,4465.38,4477.07,16689092.0
1755014160,4477.4,4477.75,4468.41,4471.56,11425222.0
1755014220,4471.55,4472.15,4467.2,4469.5,5003260.0
1755014280,4469.51,4473.77,4468.02,4469.12,4858570.0
1755014340,4468.9,4470.98,4468.04,4470.97,5837250.0
1755014400,4470.97,4471.69,4464.72,4466.8,5761080.0
1755014460,4466.97,4466.97,4461.16,4466.79,5411340.0
1755014520,4466.6,4474.79,4466.1,4474.77,4998354.0
1755014580,4474.79,4490.36,4474.31,4484.96,14582256.0
1755014640,4485.1,4485.29,4473.06,4473.19,6409396.0
1755014700,4472.74,4483.21,4471.4,4479.53,6929702.0
1755014760,4479.53,4480.75,4474.08,4477.88,5394408.0
1755014820,4477.67,4482.97,4477.53,4480.86,3242806.0
1755014880,4480.59,4480.59,4476.22,4476.44,3788866.0
1755014940,4476.44,4482.69,4474.59,4480.01,4471744.0
1755015000,4480.1,4483.13,4479.31,4483.13,4576038.0
1755015060,4483.12,4483.13,4466.36,4466.36,5156524.0
1755015120,4466.95,4472.54,4466.95,4470.15,4947158.0
1755015180,4470.16,4474.21,4466.66,4471.5,7119300.0
1755015240,4470.76,4470.76,4461.57,4465.85,10095932.0
1755015300,4465.85,4466.66,4462.1,4462.1,5601688.0
1755015360,4462.04,4463.82,4458.11,4463.82,9290680.0
1755015420,4463.94,4467.35,4463.94,4465.33,3679144.0
1755015480,4465.33,4465.33,4458.71,4460.49,3652868.0
1755015540,4460.99,4463.44,4458.77,4458.85,6219366.0
1755015600,4459.49,4462.83,4457.51,4458.3,3063562.0
1755015660,4458.29,4461.45,4458.04,4461.18,3288210.0
1755015720,4461.18,4462.04,4451.82,4459.67,6250184.0
1755015780,4459.67,4467.16,4459.3,4467.16,2358152.0
1755015840,4467.35,4468.05,4456.9,4459.87,5995586.0
1755015900,4459.87,4461.63,4455.01,4455.01,6017174.0
1755015960,4455.63,4456.42,4451.03,4453.86,8765194.0
1755016020,4453.98,4455.76,4451.52,4455.76,3230770.0
1755016080,4455.76,4455.77,4446.52,4452.93,6264816.0
1755016140,4452.96,4454.91,4450.15,4454.91,2861182.0
1755016200,4454.91,4455.83,4451.02,4452.67,3107156.0
1755016260,4452.67,4458.67,4452.1,4456.85,2476352.0
1755016320,4456.06,4456.07,4452.35,4455.58,1175876.0
1755016380,4455.58,4455.58,4451.0,4451.91,2683152.0
1755016440,4452.67,4454.77,4452.0,4452.55,862298.0
1755016500,4452.95,4453.36,4447.34,4447.34,3787630.0
1755016560,4447.1,4451.49,4446.85,4450.49,4551378.0
1755016620,4450.78,4451.45,4448.59,4449.19,2015728.0
1755016680,4449.19,4449.19,4442.32,4442.48,6138942.0
1755016740,4442.48,4444.24,4438.71,4442.09,3633374.0
1755016800,4442.11,4448.84,4441.85,4448.18,4360654.0
1755016860,4448.18,4448.99,4444.88,4445.88,1138686.0
1755016920,4445.24,4447.88,4443.16,4443.5,1536878.0
1755016980,4443.5,4445.36,4440.02,4445.1,2539142.0
1755017040,4445.52,4446.47,4444.42,4445.44,1018208.0
1755017100,4445.44,4448.71,4445.07,4447.09,1523996.0
1755017160,4447.37,4452.62,4446.8,4451.0,2199612.0
1755017220,4450.88,4454.28,4449.75,4453.83,2443144.0
1755017280,4453.84,4458.87,4453.59,4458.86,3949732.0
1755017340,4458.86,4458.86,4456.01,4456.08,2075902.0
1755017400,4456.09,4458.23,4454.53,4454.94,2483008.0
1755017460,4454.94,4460.87,4454.94,4460.47,1630224.0
1755017520,4458.46,4460.31,4456.21,4457.6,4208490.0
1755017580,4457.61,4460.29,4457.55,4457.94,1056574.0
1755017640,4457.94,4463.49,4457.94,4461.18,3073944.0
1755017700,4461.18,4462.61,4460.0,4460.0,1581120.0
1755017760,4460.01,4461.23,4455.63,4461.23,1316688.0
1755017820,4461.42,4461.42,4459.56,4460.46,891640.0
1755017880,4460.46,4464.0,4460.45,4462.51,2807492.0
1755017940,4462.51,4464.0,4460.6,4463.04,1175828.0
1755018000,4463.76,4469.2,4461.44,4462.42,5870958.0
1755018060,4462.43,4469.3,4462.42,4469.27,3001708.0
1755018120,4469.26,4471.98,4467.29,4467.3,5003536.0
1755018180,4467.3,4471.51,4467.3,4471.51,1763632.0
1755018240,4471.5,4474.0,4471.5,4473.42,5242064.0
1755018300,4473.42,4476.16,4471.53,4474.55,3835746.0
1755018360,4474.56,4477.5,4474.56,4476.23,3027852.0
1755018420,4476.23,4477.65,4473.43,4473.67,2566530.0
1755018480,4473.67,4476.37,4472.41,4474.77,2142292.0
1755018540,4474.77,4482.58,4474.77,4481.71,3695106.0
1755018600,4481.71,4492.0,4480.32,4487.4,11691536.0
1755018660,4487.23,4493.49,4486.48,4493.49,5015110.0
1755018720,4493.49,4496.59,4490.55,4496.18,7873244.0
1755018780,4495.76,4496.0,4493.16,4493.68,7084596.0
1755018840,4493.68,4493.68,4482.4,4483.79,5310274.0
1755018900,4483.89,4488.58,4483.51,4483.52,2285286.0
1755018960,4483.52,4489.99,4480.07,4488.47,4840490.0
1755019020,4488.21,4488.85,4485.72,4488.85,2025488.0
1755019080,4489.11,4495.99,4489.11,4492.68,4208176.0
1755019140,4492.68,4497.5,4488.7,4494.41,5435996.0
1755019200,4494.64,4504.84,4490.65,4503.83,14984694.0
1755019260,4502.89,4503.02,4490.58,4495.64,11197314.0
1755019320,4495.37,4500.81,4495.37,4499.66,3677866.0
1755019380,4499.66,4499.66,4495.0,4496.17,3645882.0
1755019440,4496.17,4496.17,4490.1,4490.88,6298638.0
1755019500,4490.88,4499.41,4490.14,4498.89,4181180.0
1755019560,4498.89,4498.89,4491.01,4491.27,4807808.0
1755019620,4491.01,4491.99,4473.71,4474.44,14577682.0
1755019680,4474.73,4482.2,4474.44,4479.11,6648146.0
1755019740,4478.83,4478.83,4471.68,4475.82,4514616.0
1755019800,4475.61,4476.42,4467.73,4469.59,6297086.0
1755019860,4469.59,4474.7,4468.22,4473.51,2661458.0
1755019920,4473.07,4473.14,4469.37,4472.32,1756162.0
1755019980,4472.33,4474.39,4472.0,4473.25,2377034.0
1755020040,4473.25,4484.0,4473.25,4484.0,3488492.0
1755020100,4483.99,4484.4,4481.59,4482.11,2106994.0
1755020160,4482.1,4482.65,4477.37,4478.41,2069064.0
1755020220,4478.98,4490.27,4478.98,4489.99,3796690.0
1755020280,4489.99,4493.5,4487.42,4487.43,2873554.0
1755020340,4487.42,4491.4,4486.32,4488.73,3746334.0
1755020400,4488.46,4489.61,4482.52,4484.11,1754324.0
1755020460,4484.11,4490.33,4483.14,4489.6,1337490.0
1755020520,4489.61,4491.68,4489.06,4490.91,909944.0
1755020580,4490.9,4490.91,4486.0,4487.11,1012194.0
1755020640,4487.11,4487.11,4481.94,4481.94,1267490.0
1755020700,4482.12,4486.19,4480.93,4484.98,1374352.0
1755020760,4484.99,4488.68,4484.62,4486.99,1720282.0
1755020820,4486.99,4486.99,4480.2,4480.21,979776.0
1755020880,4480.33,4481.37,4477.57,4478.34,2581532.0
1755020940,4478.35,4488.86,4478.18,4487.01,3096788.0
1755021000,4487.01,4487.01,4483.04,4483.9,566934.0
1755021060,4484.42,4487.15,4483.28,4483.55,1931006.0
1755021120,4483.55,4485.85,4482.65,4485.84,689984.0
1755021180,4485.79,4487.49,4484.23,4486.16,795302.0
1755021240,4486.84,4489.0,4486.77,4487.73,1400336.0
1755021300,4487.72,4494.73,4487.4,4494.73,2908520.0
1755021360,4494.72,4497.2,4492.82,4496.61,4268672.0
1755021420,4497.17,4501.77,4495.3,4497.31,6694998.0
1755021480,4497.3,4500.79,4494.47,4500.79,2399584.0
1755021540,4500.08,4500.08,4497.0,4498.55,1353782.0
1755021600,4498.55,4499.8,4491.98,4491.99,2102862.0
1755021660,4492.0,4494.41,4487.01,4494.01,3524624.0
1755021720,4493.47,4494.78,4487.71,4494.78,3212372.0
1755021780,4494.78,4501.67,4493.38,4501.67,3625242.0
1755021840,4501.67,4502.12,4495.41,4498.01,4688240.0
1755021900,4497.78,4517.5,4495.57,4513.22,15219566.0
1755021960,4513.22,4513.46,4501.72,4501.72,5573712.0
1755022020,4501.38,4504.9,4493.48,4503.08,5233162.0
1755022080,4503.08,4506.19,4499.02,4501.29,2871450.0
1755022140,4501.3,4501.69,4498.01,4498.78,1570232.0
1755022200,4498.78,4500.45,4496.72,4496.72,1368084.0
1755022260,4496.72,4501.0,4496.57,4497.62,1435052.0
1755022320,4497.62,4503.69,4497.4,4502.54,1442610.0
1755022380,4502.78,4503.7,4501.21,4503.45,1490746.0
1755022440,4503.62,4503.69,4500.68,4501.71,1855700.0
1755022500,4501.71,4509.13,4500.79,4509.12,2189150.0
1755022560,4509.13,4516.4,4507.54,4514.18,10559218.0
1755022620,4513.49,4515.54,4507.73,4509.8,4815998.0
1755022680,4509.99,4512.93,4507.22,4511.12,3074118.0
1755022740,4511.11,4511.12,4505.7,4506.23,2156904.0
1755022800,4506.23,4513.73,4506.23,4509.34,2723582.0
1755022860,4509.46,4510.38,4505.58,4506.65,1709376.0
1755022920,4506.66,4506.66,4500.01,4500.01,2917040.0
1755022980,4500.01,4503.81,4498.36,4503.8,3448722.0
1755023040,4503.23,4505.55,4501.98,4503.09,2237964.0
1755023100,4503.09,4503.09,4495.42,4495.43,3588260.0
1755023160,4495.84,4498.45,4493.52,4496.5,3095572.0
1755023220,4496.5,4496.5,4492.62,4493.66,1679160.0
1755023280,4493.65,4499.89,4493.65,4499.4,2723968.0
1755023340,4499.4,4501.14,4498.01,4499.69,1503624.0
1755023400,4499.68,4507.68,4498.35,4507.68,1962648.0
1755023460,4507.48,4507.68,4497.35,4497.35,1803226.0
1755023520,4497.74,4500.0,4494.34,4495.25,2126268.0
1755023580,4495.24,4495.39,4490.51,4490.82,2767100.0
1755023640,4490.82,4491.86,4485.01,4485.01,4385486.0
1755023700,4484.53,4487.95,4480.0,4487.54,10632944.0
1755023760,4487.54,4490.76,4486.0,4490.76,1881424.0
1755023820,4490.76,4490.77,4487.6,4489.35,1838970.0
1755023880,4489.59,4494.18,4489.41,4491.35,2026552.0
1755023940,4491.36,4491.66,4486.52,4487.21,1074746.0
1755024000,4487.22,4487.22,4482.0,4484.07,2533702.0
1755024060,4484.63,4485.5,4480.9,4483.85,2380322.0
1755024120,4483.98,4484.87,4480.01,4480.3,1364908.0
1755024180,4480.3,4480.35,4476.81,4478.47,3150632.0
1755024240,4478.47,4486.2,4478.47,4485.5,1594516.0
1755024300,4485.49,4486.19,4479.7,4479.71,1439712.0
1755024360,4479.71,4483.49,4479.71,4483.48,1783390.0
1755024420,4483.48,4486.69,4481.12,4486.68,2426626.0
1755024480,4486.69,4487.77,4483.8,4486.9,874924.0
1755024540,4486.83,4489.57,4484.59,4484.99,1258226.0
1755024600,4484.32,4484.32,4476.01,4477.91,1884086.0
1755024660,4477.92,4482.31,4477.91,4479.66,678368.0
1755024720,4479.21,4484.46,4479.21,4482.95,945168.0
1755024780,4482.95,4485.06,4482.46,4485.06,607942.0
1755024840,4485.06,4487.49,4482.78,4487.12,748870.0
1755024900,4487.13,4487.13,4483.04,4483.55,780036.0
1755024960,4483.55,4485.35,4481.78,4481.78,517764.0
1755025020,4481.79,4486.0,4480.96,4485.77,629984.0
1755025080,4485.77,4487.12,4484.67,4486.04,1015100.0
1755025140,4486.03,4489.54,4486.03,4488.92,765540.0
1755025200,4488.92,4490.3,4486.61,4489.55,1283088.0
1755025260,4488.89,4489.04,4485.65,4485.87,1559334.0
1755025320,4485.65,4490.13,4485.65,4489.01,781350.0
1755025380,4489.29,4490.19,4485.67,4489.14,1266210.0
1755025440,4489.14,4489.6,4486.1,4486.1,1034138.0
1755025500,4486.1,4486.1,4482.21,4485.67,556114.0
1755025560,4485.67,4486.15,4483.32,4484.52,342670.0
1755025620,4484.52,4488.25,4484.51,4487.15,401306.0
1755025680,4488.87,4491.67,4483.31,4484.98,1699744.0
1755025740,4484.98,4487.15,4484.98,4486.06,673182.0
1755025800,4486.07,4489.55,4485.4,4488.39,781632.0
1755025860,4488.39,4488.39,4485.26,4486.26,493786.0
1755025920,4485.87,4485.87,4480.66,4482.46,1197630.0
1755025980,4482.45,4487.67,4482.45,4487.67,363234.0
1755026040,4487.8,4487.8,4486.25,4487.12,749096.0
1755026100,4487.12,4489.27,4486.78,4488.28,597336.0
1755026160,4488.28,4499.53,4487.72,4498.99,5150666.0
1755026220,4499.4,4500.25,4494.77,4498.2,2135934.0
1755026280,4498.21,4498.74,4495.0,4495.01,1588798.0
1755026340,4495.1,4497.77,4495.1,4497.0,963516.0
1755026400,4496.99,4498.83,4496.99,4497.65,1107966.0
1755026460,4497.65,4497.66,4482.4,4496.31,4668744.0
1755026520,4496.31,4498.0,4495.84,4497.99,384512.0
1755026580,4497.99,4501.33,4496.99,4496.99,2769408.0
1755026640,4496.99,4502.42,4494.9,4502.41,1271390.0
1755026700,4502.08,4512.51,4500.75,4506.76,6344460.0
1755026760,4506.67,4507.0,4498.92,4498.92,3053756.0
1755026820,4498.93,4503.67,4498.79,4503.08,1505480.0
1755026880,4503.09,4504.65,4502.31,4502.31,930556.0
1755026940,4502.66,4503.0,4500.13,4500.72,1067000.0
1755027000,4500.73,4500.73,4495.32,4495.9,1428438.0
1755027060,4496.64,4500.65,4495.89,4500.64,1117106.0
1755027120,4501.35,4502.21,4499.35,4502.21,563548.0
1755027180,4502.21,4502.22,4498.12,4498.13,851408.0
1755027240,4498.13,4505.0,4498.13,4504.57,639790.0
1755027300,4504.44,4506.0,4502.49,4506.0,1442878.0
1755027360,4506.08,4506.66,4504.03,4505.23,2007350.0
1755027420,4505.54,4506.0,4500.64,4505.66,1382388.0
1755027480,4505.67,4505.97,4503.45,4505.1,812218.0
1755027540,4505.1,4508.18,4502.88,4503.1,1982274.0
1755027600,4503.1,4504.9,4500.31,4503.95,947042.0
1755027660,4503.95,4503.95,4501.31,4501.71,387296.0
1755027720,4501.71,4501.72,4493.23,4493.8,1288606.0
1755027780,4493.8,4494.94,4492.11,4493.01,1014540.0
1755027840,4493.31,4497.92,4493.31,4497.42,779078.0
1755027900,4497.42,4498.17,4496.05,4497.63,505348.0
1755027960,4497.63,4506.34,4497.63,4505.86,1269438.0
1755028020,4506.29,4508.28,4502.67,4503.44,1148124.0
1755028080,4503.44,4506.84,4503.43,4506.15,884704.0
1755028140,4506.15,4508.58,4505.57,4507.55,1198770.0
1755028200,4507.55,4507.55,4500.58,4500.58,3320670.0
1755028260,4500.46,4503.53,4500.45,4501.31,766506.0
1755028320,4501.31,4502.47,4497.78,4502.47,1040046.0
1755028380,4502.47,4506.21,4502.47,4506.0,576056.0
1755028440,4506.0,4508.88,4505.47,4508.88,778912.0
1755028500,4508.88,4508.88,4505.84,4508.07,1761926.0
1755028560,4508.05,4512.5,4507.41,4511.29,2120732.0
1755028620,4511.11,4514.99,4510.99,4510.99,2282682.0
1755028680,4510.99,4516.28,4509.88,4515.26,2327134.0
1755028740,4515.27,4517.42,4511.91,4514.2,3161426.0
1755028800,4515.17,4516.4,4507.77,4507.9,3638648.0
1755028860,4508.74,4510.23,4503.46,4503.46,3912116.0
1755028920,4503.65,4505.44,4502.5,4502.67,934688.0
1755028980,4503.19,4507.46,4503.19,4505.73,1011778.0
1755029040,4505.73,4507.68,4504.88,4505.56,1080876.0
1755029100,4505.56,4507.2,4503.72,4507.2,1030306.0
1755029160,4507.19,4515.0,4507.19,4515.0,1655022.0
1755029220,4515.0,4517.46,4511.78,4517.46,1148074.0
1755029280,4517.46,4531.96,4514.85,4528.51,16558970.0
1755029340,4528.65,4534.52,4522.02,4522.71,7256768.0
1755029400,4522.71,4527.99,4520.5,4526.46,4380790.0
1755029460,4526.87,4533.01,4525.18,4526.85,6650254.0
1755029520,4526.5,4529.11,4521.19,4521.19,2845732.0
1755029580,4521.01,4523.18,4519.75,4521.07,3108990.0
1755029640,4522.03,4531.44,4521.3,4530.77,4303322.0
1755029700,4530.77,4552.1,4528.68,4545.35,15537862.0
1755029760,4545.69,4576.75,4539.31,4568.06,33579082.0
1755029820,4568.06,4604.19,4568.06,4586.61,49464958.0
1755029880,4586.61,4632.33,4586.37,4619.52,42376316.0
1755029940,4620.42,4620.42,4597.65,4600.85,20052176.0
1755030000,4601.93,4607.78,4590.73,4607.77,17029058.0
1755030060,4607.77,4607.77,4598.14,4602.61,8722552.0
1755030120,4602.1,4608.35,4595.22,4605.7,9791288.0
1755030180,4605.71,4606.3,4597.64,4606.3,5364870.0
1755030240,4605.93,4619.67,4603.26,4603.26,9139232.0
1755030300,4603.03,4608.0,4600.63,4602.56,4748194.0
1755030360,4602.56,4605.99,4599.01,4604.32,4082966.0
1755030420,4604.32,4606.91,4592.45,4593.41,6300854.0
1755030480,4593.01,4602.7,4591.01,4597.68,4994944.0
1755030540,4595.46,4603.0,4594.01,4603.0,3414594.0
1755030600,4603.0,4608.96,4598.1,4608.77,3070720.0
1755030660,4606.4,4607.04,4596.99,4601.53,3429504.0
1755030720,4601.52,4602.94,4597.0,4597.0,1303588.0
1755030780,4596.36,4606.0,4595.01,4602.36,4569964.0
1755030840,4601.75,4601.75,4595.01,4598.01,1833194.0
1755030900,4598.01,4601.55,4596.91,4598.55,2648366.0
1755030960,4598.56,4598.56,4591.72,4594.2,4498028.0
1755031020,4594.38,4595.06,4589.96,4590.69,2343456.0
1755031080,4590.46,4594.65,4586.14,4594.43,8020156.0
1755031140,4594.38,4599.18,4592.4,4595.07,3986214.0
1755031200,4595.07,4600.54,4591.29,4597.51,4466558.0
1755031260,4597.27,4597.27,4592.01,4594.09,2016864.0
1755031320,4594.09,4597.61,4592.01,4595.78,1468806.0
1755031380,4595.78,4598.98,4593.07,4598.31,1849716.0
1755031440,4598.3,4598.59,4593.31,4595.0,1090636.0
1755031500,4595.19,4596.57,4593.0,4596.56,2074906.0
1755031560,4596.06,4596.39,4591.11,4592.15,2870942.0
1755031620,4591.29,4599.14,4590.07,4599.14,3329514.0
1755031680,4599.13,4599.13,4589.0,4589.76,1996178.0
1755031740,4590.83,4590.96,4589.91,4590.46,841568.0
1755031800,4590.46,4592.17,4589.62,4591.1,1203750.0
1755031860,4591.1,4597.76,4591.1,4597.67,1155548.0
1755031920,4597.67,4597.67,4593.41,4594.37,686066.0
1755031980,4594.86,4613.75,4594.86,4613.18,6521148.0
1755032040,4613.82,4639.66,4613.18,4628.0,25862884.0
1755032100,4628.42,4630.58,4614.99,4614.99,7622396.0
1755032160,4614.99,4618.47,4609.92,4617.62,3796502.0
1755032220,4617.68,4624.18,4616.24,4622.25,3664010.0
1755032280,4622.2,4627.68,4619.75,4621.07,5341022.0
1755032340,4621.08,4621.08,4617.37,4620.83,2207202.0
1755032400,4619.33,4619.33,4611.01,4613.71,4485720.0
1755032460,4613.71,4613.71,4605.16,4605.39,2903154.0
1755032520,4606.91,4610.67,4606.48,4608.96,2665102.0
1755032580,4608.95,4612.18,4608.01,4609.55,1977502.0
1755032640,4609.69,4610.09,4605.44,4607.48,1546792.0
1755032700,4607.54,4607.54,4603.62,4604.51,2203240.0
1755032760,4605.12,4605.17,4595.63,4596.62,3463680.0
1755032820,4597.73,4601.65,4597.01,4598.97,2709492.0
1755032880,4598.21,4601.4,4597.97,4601.4,1744782.0
1755032940,4601.61,4612.51,4601.61,4612.48,3621248.0
1755033000,4612.75,4613.35,4609.81,4613.35,2364678.0
1755033060,4613.65,4614.99,4610.36,4614.99,1167454.0
1755033120,4615.0,4615.0,4609.82,4612.77,1698202.0
1755033180,4612.52,4612.52,4603.47,4603.47,1995512.0
1755033240,4603.81,4607.06,4602.84,4607.06,1450706.0
1755033300,4606.6,4606.6,4602.36,4603.99,1028262.0
1755033360,4603.99,4607.93,4601.77,4607.93,2700402.0
1755033420,4607.65,4607.65,4604.74,4606.46,589548.0
1755033480,4606.48,4606.82,4602.78,4605.0,596360.0
1755033540,4604.99,4607.8,4602.51,4606.69,1307324.0
1755033600,4606.7,4606.7,4602.0,4602.54,624732.0
1755033660,4603.12,4603.12,4598.55,4598.56,2332980.0
1755033720,4598.36,4605.79,4598.0,4604.28,3784100.0
1755033780,4603.53,4605.42,4600.94,4601.22,1445134.0
1755033840,4601.22,4602.61,4599.47,4600.25,957092.0
1755033900,4600.25,4600.7,4599.11,4599.85,555572.0
1755033960,4599.86,4606.33,4599.55,4606.33,1606432.0
1755034020,4606.02,4607.23,4598.69,4600.57,2571306.0
1755034080,4600.57,4603.0,4599.3,4599.54,1020514.0
1755034140,4599.54,4601.0,4598.0,4598.0,984366.0
1755034200,4597.67,4599.26,4593.95,4595.0,3092818.0
1755034260,4595.0,4595.49,4577.88,4580.96,11426174.0
1755034320,4581.3,4586.77,4581.3,4584.28,5269090.0
1755034380,4584.57,4587.42,4582.45,4582.46,3243894.0
1755034440,4582.45,4591.71,4582.45,4591.6,3110412.0
1755034500,4591.35,4600.75,4591.05,4598.55,2408698.0
1755034560,4598.3,4599.6,4597.08,4599.21,1046166.0
1755034620,4599.21,4601.66,4597.24,4599.24,2144486.0
1755034680,4600.4,4604.93,4600.0,4601.51,3906890.0
1755034740,4601.51,4606.99,4601.5,4606.56,1765760.0
1755034800,4606.29,4606.56,4603.86,4604.49,1294052.0
1755034860,4604.49,4609.7,4602.88,4609.33,2150570.0
1755034920,4609.32,4611.84,4608.77,4610.54,2608908.0
1755034980,4610.55,4615.0,4610.5,4614.98,2091150.0
1755035040,4614.16,4614.16,4600.06,4600.18,2143002.0
1755035100,4600.19,4606.0,4597.25,4605.01,2726858.0
1755035160,4605.0,4605.01,4598.14,4599.51,1462110.0
1755035220,4599.51,4602.69,4598.01,4602.68,1029838.0
1755035280,4603.02,4603.02,4596.92,4596.92,1159356.0
1755035340,4596.79,4600.61,4594.8,4600.6,1729136.0
1755035400,4600.31,4600.31,4595.85,4599.75,732236.0
1755035460,4599.75,4599.75,4594.63,4596.87,1606660.0
1755035520,4596.87,4597.38,4587.9,4588.32,2891970.0
1755035580,4588.31,4590.9,4587.78,4587.78,1399556.0
1755035640,4587.65,4589.99,4586.67,4588.46,851348.0
1755035700,4588.02,4588.83,4583.27,4583.46,3758678.0
1755035760,4583.2,4589.37,4582.96,4586.36,2374414.0
1755035820,4586.35,4590.56,4584.64,4590.56,969928.0
1755035880,4590.58,4590.75,4585.48,4587.02,1669684.0
1755035940,4587.03,4587.97,4584.68,4585.31,1001642.0
1755036000,4585.44,4591.02,4585.15,4590.1,1334024.0
1755036060,4590.01,4590.01,4583.36,4583.89,1644234.0
1755036120,4583.9,4583.9,4569.41,4570.5,10572942.0
1755036180,4570.93,4577.84,4566.21,4577.84,7450936.0
1755036240,4577.84,4579.93,4572.9,4574.74,2447094.0
1755036300,4574.73,4574.74,4564.01,4566.02,5868762.0
1755036360,4566.01,4572.63,4566.01,4568.99,2130748.0
1755036420,4568.99,4573.0,4566.23,4569.03,1103856.0
1755036480,4569.03,4572.64,4566.85,4567.87,1191964.0
1755036540,4567.88,4569.99,4565.5,4569.98,1355284.0
1755036600,4569.99,4570.61,4568.71,4569.12,1097028.0
1755036660,4569.12,4569.25,4566.0,4566.0,901736.0
1755036720,4566.26,4569.25,4564.94,4568.09,1608806.0
1755036780,4568.09,4571.59,4566.15,4571.59,2671782.0
1755036840,4571.13,4576.81,4568.9,4576.81,2018600.0
1755036900,4576.44,4579.0,4571.8,4573.46,1957370.0
1755036960,4572.87,4576.91,4572.27,4574.3,1020756.0
1755037020,4574.8,4574.8,4569.34,4571.58,838938.0
1755037080,4571.88,4572.54,4563.63,4563.63,1470406.0
1755037140,4563.64,4566.0,4563.01,4564.11,2456424.0
1755037200,4564.11,4568.47,4564.11,4566.79,1150908.0
1755037260,4566.79,4570.52,4565.49,4570.52,524198.0
1755037320,4570.52,4574.59,4569.63,4573.31,2067452.0
1755037380,4573.31,4576.27,4572.63,4575.72,1855946.0
1755037440,4575.72,4577.96,4573.93,4577.54,693282.0
1755037500,4577.54,4578.89,4576.41,4578.53,971710.0
1755037560,4578.53,4581.26,4576.49,4581.19,746462.0
1755037620,4581.2,4581.35,4579.56,4579.57,1205470.0
1755037680,4579.57,4581.69,4577.61,4581.68,636150.0
1755037740,4581.68,4581.68,4577.16,4578.44,918480.0
1755037800,4577.85,4580.79,4575.79,4580.78,1203416.0
1755037860,4579.54,4579.55,4578.0,4578.9,461278.0
1755037920,4578.91,4578.91,4573.53,4576.39,909936.0
1755037980,4576.39,4583.5,4574.23,4581.26,1605560.0
1755038040,4581.83,4583.99,4580.48,4580.75,1774774.0
1755038100,4580.7,4580.7,4575.91,4577.2,1115384.0
1755038160,4576.76,4578.4,4575.78,4577.9,534146.0
1755038220,4577.9,4581.61,4577.89,4580.59,997582.0
1755038280,4579.95,4579.95,4575.81,4577.56,688834.0
1755038340,4577.31,4578.75,4575.44,4578.75,409114.0
1755038400,4578.56,4581.5,4577.6,4578.47,627456.0
1755038460,4578.48,4580.45,4577.33,4579.07,415436.0
1755038520,4579.3,4580.4,4577.26,4577.26,440962.0
1755038580,4577.26,4580.3,4575.17,4580.3,1075506.0
1755038640,4580.3,4580.3,4576.9,4576.9,429210.0
1755038700,4576.9,4580.22,4574.35,4579.95,1343914.0
1755038760,4579.96,4580.0,4575.66,4575.66,487794.0
1755038820,4575.66,4577.8,4574.51,4574.51,481050.0
1755038880,4574.51,4576.5,4574.48,4576.5,840170.0
1755038940,4576.5,4580.0,4576.49,4577.08,1085168.0
1755039000,4577.91,4578.91,4574.5,4575.64,860982.0
1755039060,4575.64,4575.64,4570.11,4571.46,1079408.0
1755039120,4571.46,4573.0,4570.05,4570.05,911716.0
1755039180,4570.16,4571.07,4565.38,4565.38,2638232.0
1755039240,4565.38,4567.66,4565.25,4565.25,1567458.0
1755039300,4565.39,4572.61,4565.38,4572.6,1144710.0
1755039360,4572.61,4573.68,4570.99,4570.99,589308.0
1755039420,4570.9,4574.11,4570.9,4573.39,445986.0
1755039480,4573.39,4575.88,4572.9,4575.03,727272.0
1755039540,4575.03,4575.9,4574.53,4575.49,1098100.0
1755039600,4575.48,4582.17,4572.32,4582.17,2001602.0
1755039660,4582.07,4595.53,4580.96,4594.41,4511476.0
1755039720,4594.56,4594.56,4584.71,4585.08,3150748.0
1755039780,4585.26,4588.04,4583.57,4586.82,1801462.0
1755039840,4586.82,4592.1,4586.31,4591.21,1413870.0
1755039900,4591.21,4593.33,4589.38,4589.61,1849976.0
1755039960,4589.61,4589.61,4587.34,4587.34,1318552.0
1755040020,4587.16,4592.84,4586.65,4592.4,1511642.0
1755040080,4592.4,4594.09,4590.72,4592.02,802232.0
1755040140,4591.86,4599.49,4591.11,4596.05,2604616.0
1755040200,4596.05,4598.87,4595.91,4598.7,1221076.0
1755040260,4598.7,4598.7,4593.32,4594.64,1659350.0
1755040320,4594.64,4594.65,4592.28,4593.27,721906.0
1755040380,4593.27,4594.26,4593.01,4593.02,754868.0
1755040440,4593.01,4593.02,4591.16,4592.84,956224.0
1755040500,4592.83,4594.24,4589.37,4593.09,2532854.0
1755040560,4593.1,4593.81,4592.0,4592.52,487054.0
1755040620,4592.52,4592.52,4588.16,4589.91,654716.0
1755040680,4589.91,4590.99,4588.29,4588.6,738952.0
1755040740,4588.6,4588.61,4587.24,4587.26,948506.0
1755040800,4587.26,4587.26,4582.2,4582.67,2395596.0
1755040860,4582.91,4587.98,4582.91,4587.87,1057202.0
1755040920,4587.97,4592.56,4587.97,4592.55,1581608.0
1755040980,4592.56,4594.33,4590.61,4594.33,710506.0
1755041040,4594.33,4594.59,4591.02,4593.9,704792.0
1755041100,4593.9,4596.73,4593.89,4595.83,1427358.0
1755041160,4595.37,4597.3,4593.95,4597.0,1006222.0
1755041220,4597.0,4599.38,4597.0,4598.47,819372.0
1755041280,4598.48,4602.79,4596.86,4602.1,2635590.0
1755041340,4602.1,4602.62,4597.49,4598.04,1486274.0
1755041400,4598.37,4600.9,4596.81,4600.9,1205704.0
1755041460,4601.21,4601.21,4595.22,4596.65,736844.0
1755041520,4596.65,4596.98,4594.23,4596.58,742524.0
1755041580,4596.58,4598.0,4592.8,4595.28,1181542.0
1755041640,4595.29,4603.37,4595.0,4603.37,1487710.0
1755041700,4603.0,4604.73,4600.63,4603.2,1163560.0
1755041760,4603.19,4606.0,4602.42,4605.17,1339282.0
1755041820,4603.41,4607.72,4602.05,4604.6,1349058.0
1755041880,4604.6,4606.97,4601.5,4606.97,740492.0
1755041940,4606.97,4608.98,4605.86,4606.77,1783678.0
1755042000,4606.77,4607.7,4604.24,4607.69,823374.0
1755042060,4607.7,4610.2,4606.79,4609.8,1192736.0
1755042120,4609.8,4611.46,4607.24,4610.7,1345268.0
1755042180,4610.71,4611.57,4607.1,4609.0,1867488.0
1755042240,4609.0,4609.54,4606.76,4606.76,756736.0
1755042300,4606.76,4606.76,4605.0,4605.3,1310566.0
1755042360,4605.3,4613.17,4603.78,4611.58,3863534.0
1755042420,4611.57,4612.0,4609.0,4611.56,1340098.0
1755042480,4611.56,4614.49,4611.28,4613.77,1173758.0
1755042540,4613.77,4615.38,4611.52,4612.08,2208852.0
1755042600,4611.44,4613.47,4611.03,4612.25,1045748.0
1755042660,4612.6,4615.26,4610.13,4610.13,2983664.0
1755042720,4610.13,4610.13,4594.1,4596.47,8211060.0
1755042780,4597.77,4598.58,4579.77,4588.65,8873594.0
1755042840,4588.66,4594.39,4588.65,4594.37,2766492.0
1755042900,4594.37,4595.85,4593.01,4594.59,1147866.0
1755042960,4594.59,4597.11,4586.91,4586.91,2819868.0
1755043020,4586.48,4590.92,4586.48,4589.35,2445370.0
1755043080,4589.73,4591.46,4589.73,4590.41,820310.0
1755043140,4590.02,4590.02,4588.09,4589.31,831568.0
1755043200,4589.31,4589.31,4587.01,4587.02,1807258.0
1755043260,4586.78,4586.78,4582.77,4584.6,3273832.0
1755043320,4584.61,4595.54,4584.61,4595.54,1882576.0
1755043380,4595.53,4597.2,4594.29,4596.04,1246120.0
1755043440,4596.54,4600.38,4596.32,4598.74,1866900.0
1755043500,4599.3,4602.65,4598.1,4599.51,1386048.0
1755043560,4599.51,4602.96,4598.4,4602.96,1131058.0
1755043620,4602.99,4604.75,4600.68,4604.74,1163732.0
1755043680,4604.75,4606.64,4602.3,4604.72,1302126.0
1755043740,4604.73,4604.73,4599.56,4599.81,1622710.0
1755043800,4599.81,4601.8,4598.99,4601.12,892288.0
1755043860,4601.12,4603.67,4601.12,4602.75,369732.0
1755043920,4602.74,4603.5,4600.69,4602.89,654948.0
1755043980,4602.89,4604.73,4602.89,4604.17,759304.0
1755044040,4604.29,4606.4,4604.29,4606.39,793410.0
1755044100,4606.39,4606.39,4604.22,4605.7,830282.0
1755044160,4605.16,4607.09,4604.49,4604.49,1041276.0
1755044220,4604.49,4606.18,4601.85,4602.16,945294.0
1755044280,4602.16,4603.29,4600.61,4603.27,970004.0
1755044340,4603.28,4603.58,4602.5,4602.6,339354.0
1755044400,4602.6,4602.6,4599.01,4599.47,2333980.0
1755044460,4599.46,4600.98,4599.45,4599.5,497762.0
1755044520,4599.51,4599.51,4595.96,4597.0,1486736.0
1755044580,4597.0,4598.16,4596.09,4598.16,375498.0
1755044640,4598.16,4602.28,4598.16,4602.27,643442.0
1755044700,4602.27,4613.99,4602.27,4611.82,3715026.0
1755044760,4612.62,4615.47,4612.34,4613.77,1793444.0
1755044820,4613.78,4613.78,4603.47,4607.88,2843296.0
1755044880,4607.88,4612.59,4607.76,4609.5,1291334.0
1755044940,4609.5,4610.66,4606.68,4609.25,1144972.0
1755045000,4609.25,4615.0,4608.71,4615.0,1021468.0
1755045060,4614.77,4619.81,4613.47,4616.01,4714530.0
1755045120,4616.01,4619.99,4613.46,4618.55,2662960.0
1755045180,4618.41,4619.56,4615.6,4619.56,2418824.0
1755045240,4619.41,4623.35,4618.3,4620.55,4428552.0
1755045300,4620.9,4624.8,4617.0,4617.01,3553878.0
1755045360,4617.0,4620.08,4612.2,4619.99,2548676.0
1755045420,4619.99,4621.04,4616.22,4619.57,1512272.0
1755045480,4619.56,4624.0,4616.9,4622.93,1680974.0
1755045540,4622.89,4631.11,4622.3,4627.8,8164072.0
1755045600,4627.25,4627.84,4621.93,4621.93,3500180.0
1755045660,4621.84,4625.0,4617.71,4618.82,2704388.0
1755045720,4619.11,4619.11,4612.75,4617.08,3582932.0
1755045780,4617.08,4621.93,4615.0,4621.93,3404810.0
1755045840,4621.93,4621.93,4619.78,4620.95,922860.0
1755045900,4620.94,4629.66,4620.54,4629.66,1807328.0
1755045960,4629.66,4637.76,4628.27,4630.85,8505932.0
1755046020,4630.84,4632.23,4628.66,4629.83,3161682.0
1755046080,4629.81,4634.81,4625.52,4634.47,2187584.0
1755046140,4634.46,4636.99,4628.03,4629.66,2688588.0
1755046200,4629.66,4633.78,4627.45,4631.74,3529322.0
1755046260,4631.94,4633.47,4630.0,4633.47,1761034.0
1755046320,4633.79,4633.82,4623.41,4623.41,2141386.0
1755046380,4623.4,4625.0,4622.62,4624.99,1201414.0
1755046440,4625.29,4627.0,4624.1,4624.14,1001814.0
1755046500,4624.14,4625.98,4620.2,4620.21,2020176.0
1755046560,4620.02,4620.53,4616.01,4618.13,4017150.0
1755046620,4618.56,4621.52,4617.92,4619.03,1060594.0
1755046680,4619.03,4619.03,4617.26,4617.63,1081544.0
1755046740,4617.63,4617.63,4611.73,4612.83,2019102.0
1755046800,4612.83,4616.64,4610.16,4613.19,2786658.0
1755046860,4612.04,4612.04,4606.78,4606.78,2775118.0
1755046920,4606.71,4607.12,4602.35,4604.88,3691658.0
1755046980,4605.09,4607.24,4605.0,4605.14,1315554.0
1755047040,4605.13,4606.31,4604.05,4605.0,1035550.0
1755047100,4605.12,4606.5,4599.64,4599.7,4061014.0
1755047160,4599.8,4599.99,4593.34,4593.35,5642346.0
1755047220,4593.58,4594.92,4592.18,4592.19,3447484.0
1755047280,4592.19,4594.21,4585.94,4589.99,6043324.0
1755047340,4589.99,4595.65,4589.31,4590.72,5322364.0
1755047400,4590.92,4594.28,4589.93,4590.09,2016724.0
1755047460,4590.09,4592.24,4587.19,4587.19,1627010.0
1755047520,4587.19,4589.0,4584.0,4584.08,4342684.0
1755047580,4584.08,4585.82,4579.97,4581.05,3793928.0
1755047640,4582.29,4582.29,4567.51,4570.99,14464958.0
1755047700,4570.99,4581.97,4570.99,4578.01,6178294.0
1755047760,4578.01,4584.0,4577.99,4580.86,3528166.0
1755047820,4581.36,4582.17,4578.57,4578.89,2114456.0
1755047880,4578.89,4581.98,4576.27,4581.04,2021464.0
1755047940,4582.58,4585.44,4574.22,4574.22,2366152.0
1755048000,4574.28,4580.48,4574.22,4578.6,2037722.0
1755048060,4578.72,4581.57,4572.88,4581.57,3824516.0
1755048120,4581.64,4584.12,4578.4,4580.99,1875972.0
1755048180,4580.2,4580.49,4575.77,4578.72,1434148.0
1755048240,4578.72,4580.95,4576.0,4580.95,1397622.0
1755048300,4581.27,4581.56,4577.78,4577.79,761668.0
1755048360,4577.78,4579.09,4576.0,4576.84,889976.0
1755048420,4576.54,4582.21,4576.07,4580.6,929954.0
1755048480,4580.61,4585.71,4580.53,4585.71,1276684.0
1755048540,4585.71,4585.73,4580.36,4582.51,1938304.0
1755048600,4582.51,4583.31,4577.84,4579.37,1083240.0
1755048660,4579.9,4580.92,4577.0,4579.33,1589888.0
1755048720,4579.33,4580.61,4575.05,4575.06,1683668.0
1755048780,4575.05,4582.0,4575.05,4581.33,789914.0
1755048840,4581.33,4584.01,4580.61,4583.16,1138842.0
1755048900,4583.16,4584.36,4579.12,4581.24,848876.0
1755048960,4581.34,4584.65,4578.2,4578.89,814344.0
1755049020,4579.02,4580.49,4576.74,4576.85,738468.0
1755049080,4576.74,4576.75,4571.18,4571.85,2340934.0
1755049140,4571.85,4571.85,4563.0,4571.33,7290310.0
1755049200,4571.43,4575.84,4571.23,4575.84,3026450.0
1755049260,4575.84,4575.84,4569.01,4569.3,1143564.0
1755049320,4569.3,4569.3,4566.49,4568.49,1221918.0
1755049380,4568.99,4570.0,4566.82,4568.58,1510812.0
1755049440,4568.58,4572.84,4568.57,4570.33,1693152.0
1755049500,4570.33,4574.5,4570.33,4573.54,1070408.0
1755049560,4573.54,4576.54,4573.05,4576.53,1160358.0
1755049620,4576.53,4577.73,4571.2,4572.99,1443550.0
1755049680,4573.39,4573.51,4568.96,4568.96,816128.0
1755049740,4568.81,4573.99,4568.44,4573.99,854526.0
1755049800,4574.21,4575.14,4570.97,4574.12,688700.0
1755049860,4574.39,4577.95,4571.53,4575.72,1864340.0
1755049920,4575.61,4578.42,4574.69,4578.3,849920.0
1755049980,4577.71,4582.15,4577.53,4579.11,1379092.0
1755050040,4579.11,4582.87,4579.07,4582.87,824378.0
1755050100,4582.99,4586.0,4582.85,4583.9,1358120.0
1755050160,4583.9,4584.66,4580.0,4580.0,828986.0
1755050220,4579.79,4580.42,4579.0,4580.0,493584.0
1755050280,4580.0,4581.65,4579.0,4581.64,316686.0
1755050340,4581.65,4584.78,4581.64,4583.62,590774.0
1755050400,4583.62,4583.62,4577.37,4578.26,849144.0
1755050460,4578.26,4578.56,4575.2,4575.2,683442.0
1755050520,4575.0,4575.39,4571.67,4572.99,1251830.0
1755050580,4572.99,4579.7,4572.99,4575.49,737052.0
1755050640,4575.54,4576.51,4572.5,4573.7,455586.0
1755050700,4573.71,4574.0,4571.43,4573.45,873362.0
1755050760,4573.44,4577.52,4573.3,4573.31,675982.0
1755050820,4573.3,4575.0,4570.76,4575.0,754798.0
1755050880,4574.99,4575.64,4572.63,4573.31,496490.0
1755050940,4573.39,4574.15,4570.38,4572.78,765034.0
1755051000,4572.79,4574.36,4572.4,4572.9,560408.0
1755051060,4572.9,4575.06,4569.23,4574.5,1250972.0
1755051120,4574.5,4574.5,4571.7,4572.39,402540.0
1755051180,4572.39,4577.31,4572.38,4576.35,1134816.0
1755051240,4576.35,4576.36,4573.19,4573.99,454236.0
1755051300,4573.99,4577.46,4573.99,4577.16,1123636.0
1755051360,4577.42,4581.0,4577.42,4581.0,1150148.0
1755051420,4580.99,4584.73,4580.52,4583.76,1353668.0
1755051480,4584.2,4587.69,4583.56,4583.56,1978168.0
1755051540,4583.47,4587.6,4583.35,4587.39,1115754.0
1755051600,4587.39,4587.4,4582.06,4584.09,1257604.0
1755051660,4584.89,4586.25,4581.21,4582.12,719750.0
1755051720,4581.64,4585.45,4580.49,4585.29,830100.0
1755051780,4585.29,4585.29,4581.65,4584.44,481050.0
1755051840,4584.44,4592.99,4584.01,4592.25,2645324.0
1755051900,4592.26,4592.93,4588.71,4591.81,2093332.0
1755051960,4591.81,4594.27,4590.34,4592.27,1960386.0
1755052020,4591.95,4598.96,4590.96,4598.82,2214476.0
1755052080,4598.82,4604.13,4598.82,4603.15,5016424.0
1755052140,4603.27,4604.63,4600.72,4600.72,2352138.0
1755052200,4600.64,4604.37,4599.08,4604.3,2057824.0
1755052260,4604.3,4607.26,4600.95,4603.11,3314294.0
1755052320,4602.01,4604.13,4600.79,4603.41,1173262.0
1755052380,4603.35,4603.77,4596.3,4596.3,1399458.0
1755052440,4596.14,4596.25,4592.87,4593.11,1667292.0
1755052500,4593.11,4597.4,4592.81,4597.4,932316.0
1755052560,4597.39,4601.0,4597.39,4598.93,1269180.0
1755052620,4598.93,4605.15,4598.49,4603.46,1863792.0
1755052680,4603.38,4604.74,4602.01,4604.74,1300276.0
1755052740,4604.74,4605.99,4602.0,4605.11,1200874.0
1755052800,4605.99,4614.84,4605.99,4614.79,3674510.0
1755052860,4614.86,4618.05,4613.89,4617.09,4421198.0
1755052920,4617.08,4620.0,4612.34,4612.46,3151520.0
1755052980,4612.46,4615.83,4610.2,4613.96,1322096.0
1755053040,4613.96,4616.54,4613.96,4614.84,1288378.0
1755053100,4614.84,4615.75,4610.27,4613.31,2040132.0
1755053160,4614.04,4616.65,4611.14,4616.36,2048874.0
1755053220,4616.12,4619.61,4615.26,4617.03,1366042.0
1755053280,4616.56,4617.2,4614.54,4616.33,995318.0
1755053340,4616.33,4619.79,4616.33,4619.6,1142584.0
1755053400,4619.46,4623.89,4618.88,4621.68,2963532.0
1755053460,4621.68,4626.57,4619.9,4620.92,3310474.0
1755053520,4620.92,4621.8,4617.43,4621.14,1763964.0
1755053580,4621.04,4621.04,4609.77,4609.77,1787584.0
1755053640,4609.45,4613.17,4608.01,4612.99,1573268.0
1755053700,4613.0,4616.13,4612.99,4615.31,1121998.0
1755053760,4615.31,4618.01,4615.14,4615.9,1430112.0
1755053820,4615.9,4619.6,4615.9,4618.79,576668.0
1755053880,4618.14,4621.58,4618.13,4618.69,1490940.0
1755053940,4618.7,4623.43,4618.65,4622.02,2212290.0
1755054000,4621.61,4623.67,4618.88,4622.81,2376154.0
1755054060,4623.44,4630.9,4623.44,4629.99,2177928.0
1755054120,4630.45,4631.99,4628.4,4629.76,5199756.0
1755054180,4629.77,4648.03,4624.85,4631.61,16588286.0
1755054240,4631.27,4631.27,4625.22,4630.1,5408758.0
1755054300,4628.64,4628.64,4618.14,4618.84,4580066.0
1755054360,4618.3,4619.34,4613.12,4613.97,3722020.0
1755054420,4613.93,4618.59,4610.89,4616.49,2308786.0
1755054480,4615.78,4621.15,4615.21,4617.1,2215062.0
1755054540,4617.19,4617.24,4613.26,4613.82,1238880.0
1755054600,4614.22,4615.0,4607.57,4607.57,2265280.0
1755054660,4607.29,4609.9,4606.29,4609.89,1723596.0
1755054720,4609.9,4615.87,4609.8,4615.87,2561508.0
1755054780,4615.87,4619.7,4611.84,4611.84,1168946.0
1755054840,4611.86,4613.13,4610.01,4610.01,2048156.0
1755054900,4610.01,4616.52,4609.0,4616.23,4054036.0
1755054960,4616.55,4621.09,4616.55,4618.48,1554650.0
1755055020,4618.49,4624.27,4617.46,4624.27,812496.0
1755055080,4624.26,4626.29,4620.15,4620.2,2332946.0
1755055140,4620.2,4620.2,4618.25,4619.28,881488.0
1755055200,4619.28,4623.19,4619.28,4621.08,1379418.0
1755055260,4621.08,4624.3,4620.87,4624.3,1446706.0
1755055320,4624.27,4624.27,4620.33,4622.21,564114.0
1755055380,4622.21,4624.74,4620.8,4620.8,713708.0
1755055440,4620.8,4622.15,4619.28,4620.9,994110.0
1755055500,4621.34,4626.91,4621.34,4626.91,1134196.0
1755055560,4626.91,4626.91,4624.15,4626.0,1293338.0
1755055620,4626.01,4630.0,4624.8,4628.25,1393334.0
1755055680,4628.42,4628.99,4623.46,4623.47,1303230.0
1755055740,4622.64,4623.2,4618.62,4618.62,1335344.0
1755055800,4618.62,4618.62,4616.28,4616.9,1497640.0
1755055860,4616.9,4618.46,4615.82,4618.45,836052.0
1755055920,4618.45,4631.87,4618.45,4631.25,2263488.0
1755055980,4631.39,4634.48,4627.28,4633.96,2414796.0
1755056040,4633.69,4636.6,4630.95,4631.75,3067310.0
1755056100,4631.75,4639.88,4631.75,4636.55,2754106.0
1755056160,4636.56,4641.68,4635.81,4639.12,3047590.0
1755056220,4639.38,4641.08,4638.56,4639.11,3057074.0
1755056280,4639.02,4640.22,4636.09,4636.09,2231884.0
1755056340,4635.27,4644.4,4635.27,4642.35,3681816.0
1755056400,4642.35,4645.7,4637.93,4640.5,5751996.0
1755056460,4640.5,4644.99,4638.83,4643.81,1550386.0
1755056520,4643.71,4645.19,4641.69,4644.61,2316320.0
1755056580,4644.6,4644.6,4640.3,4640.64,1530014.0
1755056640,4640.64,4641.49,4637.12,4637.34,1792190.0
1755056700,4637.34,4641.35,4631.81,4632.58,2733232.0
1755056760,4632.58,4637.63,4631.36,4631.36,1780164.0
1755056820,4631.36,4632.51,4628.58,4631.0,2294154.0
1755056880,4631.0,4635.5,4631.0,4632.17,1322822.0
1755056940,4632.18,4635.85,4630.76,4635.75,1105574.0
1755057000,4636.13,4655.13,4636.13,4647.25,15141416.0
1755057060,4646.74,4646.74,4638.15,4639.01,5791284.0
1755057120,4638.58,4640.9,4634.88,4637.22,2103234.0
1755057180,4637.63,4640.75,4636.25,4640.54,1665318.0
1755057240,4640.31,4649.38,4640.31,4644.62,2955106.0
1755057300,4644.35,4644.35,4637.36,4637.41,1611160.0
1755057360,4637.36,4641.88,4637.23,4641.87,1216176.0
1755057420,4641.87,4644.77,4641.23,4644.7,1322608.0
1755057480,4644.7,4647.96,4644.7,4645.33,1488684.0
1755057540,4645.16,4645.82,4643.59,4645.39,1200488.0
1755057600,4645.39,4652.49,4644.0,4651.09,2896104.0
1755057660,4650.66,4669.4,4649.87,4657.98,21815230.0
1755057720,4657.81,4665.57,4653.79,4665.57,7798116.0
1755057780,4665.17,4666.57,4659.74,4663.25,5605728.0
1755057840,4662.92,4663.6,4657.01,4663.45,3453986.0
1755057900,4662.79,4671.87,4660.04,4670.41,5473720.0
1755057960,4670.05,4674.1,4665.31,4673.21,6900240.0
1755058020,4672.55,4673.32,4661.33,4662.48,5320236.0
1755058080,4662.59,4668.99,4661.5,4668.71,2620796.0
1755058140,4668.41,4668.41,4664.04,4667.51,3742460.0
1755058200,4667.5,4667.64,4663.3,4663.94,1834616.0
1755058260,4664.43,4665.24,4656.19,4657.48,2496328.0
1755058320,4657.38,4661.02,4654.35,4660.02,4122396.0
1755058380,4660.03,4666.24,4658.69,4666.24,2493244.0
1755058440,4666.71,4666.71,4662.78,4663.18,2059270.0
1755058500,4663.17,4665.69,4656.28,4656.95,4166748.0
1755058560,4656.95,4661.76,4655.65,4656.73,2273208.0
1755058620,4657.1,4667.99,4657.1,4667.99,3534190.0
1755058680,4667.99,4672.62,4667.31,4672.62,3219496.0
1755058740,4672.51,4675.19,4670.75,4671.82,4186856.0
1755058800,4671.57,4671.6,4669.51,4670.88,2553356.0
1755058860,4670.89,4670.89,4662.88,4665.31,2379676.0
1755058920,4665.54,4668.88,4664.59,4668.78,1121084.0
1755058980,4668.78,4668.78,4662.64,4664.57,1743360.0
1755059040,4665.32,4666.69,4660.5,4663.63,1525024.0
1755059100,4663.5,4663.53,4660.88,4660.88,922744.0
1755059160,4660.88,4663.28,4657.57,4661.54,3809002.0
1755059220,4661.74,4666.0,4661.74,4663.59,1061930.0
1755059280,4663.58,4663.59,4658.77,4660.48,1092344.0
1755059340,4660.48,4660.85,4658.27,4659.43,1195380.0
1755059400,4659.44,4663.34,4657.07,4657.28,1383254.0
1755059460,4657.01,4669.29,4656.68,4667.21,2334586.0
1755059520,4667.22,4673.79,4665.94,4670.38,2058252.0
1755059580,4669.41,4679.0,4669.12,4677.54,5754432.0
1755059640,4677.38,4682.0,4672.89,4674.11,8065218.0
1755059700,4674.11,4674.11,4670.41,4673.1,1529654.0
1755059760,4673.1,4676.54,4667.21,4675.4,2360868.0
1755059820,4675.16,4677.85,4671.52,4671.53,1621706.0
1755059880,4671.52,4674.41,4669.39,4671.35,1239488.0
1755059940,4671.35,4675.68,4671.35,4672.9,1293154.0
1755060000,4672.9,4673.04,4668.86,4668.86,1798578.0
1755060060,4668.86,4669.8,4662.17,4663.17,4341608.0
1755060120,4663.24,4671.57,4663.24,4670.77,2941806.0
1755060180,4670.77,4675.53,4668.94,4673.9,2514520.0
1755060240,4673.9,4673.91,4667.71,4670.06,1883574.0
1755060300,4670.06,4670.76,4666.6,4667.06,1214986.0
1755060360,4667.04,4668.4,4663.4,4663.81,2931888.0
1755060420,4663.81,4665.08,4661.01,4663.14,2344252.0
1755060480,4663.14,4665.87,4660.81,4664.99,2195340.0
1755060540,4664.99,4668.0,4664.22,4665.41,877552.0
1755060600,4665.62,4667.7,4663.22,4667.69,667780.0
1755060660,4667.69,4669.62,4661.13,4661.14,2355086.0
1755060720,4661.14,4667.17,4661.14,4665.61,673484.0
1755060780,4665.78,4672.66,4665.78,4672.13,2316458.0
1755060840,4672.13,4676.89,4671.13,4676.3,2803096.0
1755060900,4676.31,4677.4,4673.15,4675.88,1642236.0
1755060960,4675.88,4676.59,4672.58,4674.19,1413456.0
1755061020,4674.19,4675.88,4672.03,4672.03,1190300.0
1755061080,4672.04,4674.39,4671.76,4673.69,750696.0
1755061140,4673.68,4673.69,4671.76,4672.49,724594.0
1755061200,4672.02,4673.28,4670.19,4671.43,1557834.0
1755061260,4671.24,4671.24,4668.0,4668.01,1295650.0
1755061320,4667.6,4669.61,4665.22,4666.0,1053864.0
1755061380,4666.0,4667.47,4665.21,4667.33,1160932.0
1755061440,4667.32,4668.26,4664.16,4664.76,1197312.0
1755061500,4664.76,4666.9,4662.31,4662.98,1583718.0
1755061560,4663.15,4664.99,4662.03,4663.93,1354684.0
1755061620,4663.64,4669.02,4663.6,4669.02,658652.0
1755061680,4669.02,4671.63,4667.6,4669.77,1967204.0
1755061740,4669.78,4669.78,4666.31,4667.61,1453316.0
1755061800,4667.61,4667.61,4664.11,4664.11,1390036.0
1755061860,4664.11,4666.0,4664.1,4665.64,762062.0
1755061920,4665.64,4668.21,4665.63,4667.49,517690.0
1755061980,4667.49,4667.49,4666.0,4666.01,184406.0
1755062040,4666.0,4666.01,4662.02,4663.0,1882330.0
1755062100,4662.99,4663.75,4661.39,4662.78,1799372.0
1755062160,4662.54,4662.54,4654.43,4654.55,4160416.0
1755062220,4653.96,4657.0,4651.88,4654.61,3794784.0
1755062280,4654.38,4657.79,4654.07,4655.69,2097824.0
1755062340,4656.05,4659.23,4656.05,4659.0,1187938.0
1755062400,4658.24,4658.24,4655.0,4656.59,869004.0
1755062460,4656.85,4657.58,4653.26,4653.69,1006426.0
1755062520,4653.26,4654.2,4648.57,4650.11,4906242.0
1755062580,4650.11,4650.11,4647.86,4648.02,3077314.0
1755062640,4648.02,4648.69,4646.57,4648.69,2857514.0
1755062700,4649.11,4653.0,4649.11,4651.94,1777700.0
1755062760,4651.34,4652.1,4648.32,4648.32,1410614.0
1755062820,4648.32,4650.01,4646.93,4646.93,1453370.0
1755062880,4646.76,4648.0,4646.0,4646.01,1146682.0
1755062940,4646.24,4647.15,4645.65,4647.15,2354118.0
1755063000,4647.15,4647.6,4645.0,4645.0,1916330.0
1755063060,4645.0,4645.0,4636.42,4637.27,7266922.0
1755063120,4636.93,4637.25,4633.51,4636.16,4821794.0
1755063180,4636.16,4642.79,4634.1,4640.89,2968042.0
1755063240,4640.89,4640.89,4638.64,4638.91,1805974.0
1755063300,4638.91,4643.0,4637.84,4640.0,1240718.0
1755063360,4640.07,4648.3,4640.07,4648.3,1733164.0
1755063420,4648.14,4651.96,4644.7,4644.71,3322240.0
1755063480,4644.88,4650.78,4644.78,4650.46,1959910.0
1755063540,4650.46,4656.39,4650.46,4654.39,3122868.0
1755063600,4654.0,4654.2,4650.38,4654.07,976902.0
1755063660,4654.06,4654.07,4648.51,4648.82,1500716.0
1755063720,4648.84,4649.59,4645.53,4646.51,1112704.0
1755063780,4646.08,4646.67,4644.0,4644.01,1817646.0
1755063840,4643.44,4645.76,4640.22,4640.22,1170454.0
1755063900,4639.03,4641.0,4636.0,4641.0,2460446.0
1755063960,4640.99,4645.68,4640.99,4645.54,2477162.0
1755064020,4645.23,4645.23,4637.08,4637.42,1568476.0
1755064080,4637.66,4639.95,4635.51,4639.94,2786466.0
1755064140,4639.99,4639.99,4636.0,4636.75,1126692.0
1755064200,4636.98,4638.55,4635.16,4635.69,2059188.0
1755064260,4635.2,4635.2,4624.55,4627.11,8439738.0
1755064320,4626.8,4626.8,4620.89,4625.04,5529994.0
1755064380,4625.04,4628.92,4623.91,4626.7,3236496.0
1755064440,4627.05,4627.73,4623.58,4623.59,3639968.0
1755064500,4624.4,4628.8,4624.33,4627.0,1402830.0
1755064560,4626.51,4628.79,4625.98,4628.49,1096668.0
1755064620,4628.5,4632.39,4627.39,4631.38,3305066.0
1755064680,4631.38,4632.09,4629.69,4631.86,1923222.0
1755064740,4631.86,4633.13,4630.41,4630.73,1031374.0
1755064800,4630.69,4636.71,4630.69,4636.71,3013400.0
1755064860,4636.42,4636.93,4633.85,4633.85,1496164.0
1755064920,4633.85,4633.86,4628.49,4629.67,2072066.0
1755064980,4629.23,4631.5,4625.73,4626.56,1911362.0
1755065040,4626.56,4631.82,4624.7,4624.7,2678206.0
1755065100,4624.59,4639.47,4624.58,4637.01,3797166.0
1755065160,4636.12,4644.84,4635.01,4642.63,4280708.0
1755065220,4642.63,4648.34,4640.67,4646.27,3525080.0
1755065280,4646.28,4646.28,4640.02,4641.98,2279940.0
1755065340,4641.32,4644.75,4640.46,4643.18,2719060.0
1755065400,4643.17,4643.71,4640.46,4642.02,1503992.0
1755065460,4642.02,4642.02,4639.11,4639.94,1045490.0
1755065520,4640.01,4643.81,4640.01,4642.85,945150.0
1755065580,4642.85,4643.0,4640.02,4640.02,1404628.0
1755065640,4639.21,4641.88,4639.01,4641.88,1067344.0
1755065700,4641.88,4642.33,4639.12,4639.69,1122548.0
1755065760,4639.41,4639.7,4631.83,4631.83,89902.0
1755065820,4630.97,4630.97,4628.59,4628.59,8502.0
1755065880,4633.27,4637.39,4632.35,4637.38,3661.552
1755065940,4637.38,4639.29,4633.0,4633.73,2135.643
1755066000,4633.74,4639.12,4633.73,4638.0,2780.428
1755066060,4638.01,4638.01,4631.0,4631.74,1419.619
1755066120,4631.75,4631.95,4624.09,4624.1,4924.512
1755066180,4624.09,4625.15,4620.0,4624.2,7647.283
1755066240,4624.2,4624.67,4616.31,4623.08,10023.494
1755066300,4623.09,4625.86,4621.54,4624.73,2963.879
1755066360,4624.72,4625.5,4620.02,4620.13,2042.735
1755066420,4620.14,4620.6,4616.11,4619.61,6105.329
1755066480,4619.61,4620.37,4606.15,4614.04,16921.971
1755066540,4614.05,4616.66,4613.7,4616.19,3900.028
1755066600,4616.19,4623.0,4616.19,4621.87,5061.077
1755066660,4621.87,4627.0,4621.86,4626.18,3523.976
1755066720,4626.18,4628.0,4625.71,4628.0,3198.089
1755066780,4627.99,4629.32,4626.0,4629.32,1761.948
1755066840,4629.31,4631.44,4627.94,4628.1,3067.721
1755066900,4628.11,4629.05,4625.0,4625.01,2287.061
1755066960,4625.0,4625.83,4623.45,4624.86,1907.666
1755067020,4624.86,4624.86,4621.54,4623.67,1932.383
1755067080,4623.67,4624.64,4620.39,4621.75,2407.72
1755067140,4621.75,4623.94,4617.99,4618.0,1899.892
1755067200,4618.0,4620.41,4616.72,4617.35,4439.916
1755067260,4617.34,4620.0,4616.23,4618.54,2114.423
1755067320,4618.53,4621.63,4617.97,4619.91,2509.417
1755067380,4619.9,4620.62,4612.96,4613.46,4287.64
1755067440,4613.47,4613.97,4605.9,4606.5,9284.798
1755067500,4606.51,4611.0,4606.5,4611.0,5340.156
1755067560,4610.99,4616.22,4610.99,4616.01,3298.422
1755067620,4616.01,4617.12,4613.56,4615.83,3253.678
1755067680,4615.84,4618.41,4615.45,4616.81,3454.298
1755067740,4616.81,4619.35,4616.81,4619.34,1597.341
1755067800,4619.34,4626.58,4619.34,4626.34,5764.213
1755067860,4625.54,4627.0,4622.59,4622.59,1691472.0
1755067920,4622.59,4622.59,4620.57,4621.89,522524.0
1755067980,4621.89,4623.31,4621.47,4621.66,757544.0
1755068040,4621.65,4622.14,4616.59,4616.6,1117968.0
1755068100,4616.6,4619.31,4615.01,4619.31,1144770.0
1755068160,4619.31,4620.0,4616.59,4619.74,1072076.0
1755068220,4619.73,4621.69,4618.89,4621.69,707616.0
1755068280,4621.83,4621.84,4620.27,4620.27,399978.0
1755068340,4620.27,4621.91,4619.8,4621.52,758228.0
1755068400,4621.53,4625.16,4620.49,4625.08,1303366.0
1755068460,4625.15,4627.86,4624.58,4626.55,1939228.0
1755068520,4626.56,4628.65,4625.47,4627.01,1196230.0
1755068580,4626.49,4629.49,4626.09,4628.81,1292652.0
1755068640,4628.7,4628.7,4626.35,4626.82,1571620.0
1755068700,4626.83,4627.57,4625.91,4626.08,683152.0
1755068760,4626.08,4626.09,4615.29,4615.29,3140420.0
1755068820,4615.83,4618.5,4614.09,4617.29,1254154.0
1755068880,4617.3,4617.49,4612.43,4612.43,1820892.0
1755068940,4612.88,4617.69,4610.11,4616.99,1967324.0
1755069000,4617.12,4622.64,4616.99,4622.26,1006168.0
1755069060,4622.02,4622.45,4617.16,4617.17,972630.0
1755069120,4617.16,4618.88,4612.8,4612.81,1021918.0
1755069180,4612.8,4617.62,4609.3,4616.43,1867136.0
1755069240,4616.9,4616.91,4611.97,4612.24,858064.0
1755069300,4612.23,4615.47,4611.01,4614.0,737686.0
1755069360,4614.0,4619.97,4613.32,4619.45,899158.0
1755069420,4619.19,4619.41,4615.08,4616.51,610562.0
1755069480,4616.51,4618.84,4615.35,4615.36,596246.0
1755069540,4615.36,4617.0,4613.96,4616.97,562112.0
1755069600,4616.97,4625.0,4616.97,4620.7,1758478.0
1755069660,4620.86,4625.82,4619.55,4625.82,1284082.0
1755069720,4625.99,4625.99,4623.03,4624.14,1655772.0
1755069780,4624.14,4626.86,4623.0,4623.01,2009932.0
1755069840,4623.27,4623.27,4620.94,4622.45,601256.0
1755069900,4622.45,4625.0,4621.92,4622.97,491786.0
1755069960,4622.97,4624.84,4621.1,4623.11,789806.0
1755070020,4623.11,4625.02,4622.74,4624.26,432818.0
1755070080,4624.25,4625.19,4622.82,4624.26,666530.0
1755070140,4624.25,4625.73,4623.8,4625.72,462622.0
1755070200,4625.73,4626.89,4624.22,4624.22,1348212.0
1755070260,4624.23,4624.23,4616.31,4616.31,1137608.0
1755070320,4616.31,4626.19,4616.31,4622.09,1492898.0
1755070380,4622.08,4625.37,4622.08,4623.4,1024268.0
1755070440,4623.4,4624.0,4619.99,4622.32,812516.0
1755070500,4622.04,4622.04,4617.0,4618.09,763128.0
1755070560,4618.1,4619.15,4617.09,4617.25,489604.0
1755070620,4617.26,4620.99,4616.81,4620.75,829068.0
1755070680,4620.28,4623.84,4620.01,4623.83,1246100.0
1755070740,4623.31,4623.55,4620.74,4620.74,310596.0
1755070800,4620.74,4624.3,4620.74,4623.75,730508.0
1755070860,4623.75,4626.19,4622.88,4625.76,644222.0
1755070920,4625.35,4627.81,4624.8,4626.15,1129844.0
1755070980,4626.15,4627.25,4624.0,4626.23,874820.0
1755071040,4625.44,4626.81,4624.06,4624.07,1175184.0
1755071100,4624.07,4626.9,4623.0,4625.8,1076148.0
1755071160,4625.8,4631.01,4625.19,4631.01,1264640.0
1755071220,4631.39,4631.39,4625.46,4625.46,1762700.0
1755071280,4625.46,4625.46,4621.64,4624.62,2734284.0
1755071340,4624.62,4625.44,4621.36,4621.36,661842.0
1755071400,4621.21,4622.29,4619.61,4621.95,761956.0
1755071460,4621.33,4621.96,4618.49,4619.01,775924.0
1755071520,4619.0,4621.32,4618.75,4620.0,681570.0
1755071580,4620.01,4621.87,4619.88,4621.35,907670.0
1755071640,4621.35,4623.99,4619.84,4621.44,874790.0
1755071700,4621.68,4625.9,4618.51,4625.9,1034988.0
1755071760,4625.89,4626.88,4622.0,4626.88,1065650.0
1755071820,4626.88,4628.0,4623.64,4625.31,1296146.0
1755071880,4625.32,4626.33,4624.58,4624.58,605818.0
1755071940,4625.27,4625.99,4623.54,4624.3,791944.0
1755072000,4624.3,4624.3,4618.38,4618.38,2092610.0
1755072060,4618.79,4620.83,4617.91,4620.2,1857940.0
1755072120,4620.2,4628.94,4620.2,4625.68,1672158.0
1755072180,4625.51,4634.96,4625.51,4634.96,3879692.0
1755072240,4634.96,4636.94,4631.31,4634.5,4442906.0
1755072300,4634.5,4634.5,4628.38,4632.99,2050220.0
1755072360,4632.99,4633.54,4627.22,4629.72,1703418.0
1755072420,4630.06,4632.1,4629.18,4631.2,1355098.0
1755072480,4631.2,4633.8,4631.0,4633.5,969094.0
1755072540,4632.98,4635.36,4632.15,4635.23,1561852.0
1755072600,4635.23,4635.23,4630.51,4630.52,2020994.0
1755072660,4630.51,4633.0,4630.0,4632.16,837332.0
1755072720,4632.1,4637.05,4631.44,4633.37,3781672.0
1755072780,4633.37,4633.37,4627.64,4630.35,1387268.0
1755072840,4630.35,4632.98,4630.34,4632.97,709710.0
1755072900,4632.98,4634.68,4628.14,4628.14,815608.0
1755072960,4628.14,4630.0,4627.22,4628.59,880806.0
1755073020,4628.51,4629.99,4627.84,4627.84,625572.0
1755073080,4627.84,4630.74,4626.36,4629.14,694380.0
1755073140,4629.14,4632.14,4628.63,4628.63,551968.0
1755073200,4628.63,4629.07,4625.0,4627.08,936340.0
1755073260,4628.99,4629.0,4627.02,4627.02,519030.0
1755073320,4626.17,4629.7,4626.17,4627.95,546770.0
1755073380,4627.96,4627.96,4623.51,4623.51,1166232.0
1755073440,4623.51,4626.51,4620.0,4620.51,2815440.0
1755073500,4620.5,4622.74,4620.01,4620.96,1353360.0
1755073560,4620.91,4623.18,4618.45,4618.46,1958356.0
1755073620,4618.47,4622.95,4618.47,4622.95,1127682.0
1755073680,4622.95,4624.68,4621.38,4621.38,929484.0
1755073740,4621.1,4622.8,4620.76,4622.74,498302.0
1755073800,4623.09,4625.09,4622.05,4624.21,851024.0
1755073860,4624.22,4624.54,4620.8,4621.24,767672.0
1755073920,4621.25,4628.7,4621.16,4628.06,1485178.0
1755073980,4628.34,4630.39,4627.51,4627.69,1253728.0
1755074040,4627.69,4629.23,4626.23,4628.73,625712.0
1755074100,4628.73,4628.73,4626.51,4626.51,483192.0
1755074160,4626.51,4631.07,4625.16,4631.07,1176208.0
1755074220,4630.96,4631.07,4628.37,4628.38,1391214.0
1755074280,4628.38,4629.16,4625.16,4625.16,681774.0
1755074340,4625.17,4625.17,4622.33,4622.33,565510.0
1755074400,4622.23,4622.54,4620.17,4622.07,983446.0
1755074460,4622.4,4622.4,4620.0,4620.0,604336.0
1755074520,4620.01,4620.51,4618.0,4618.75,1647162.0
1755074580,4618.51,4618.51,4613.89,4616.3,2343030.0
1755074640,4616.3,4617.33,4610.01,4610.86,3640448.0
1755074700,4610.55,4614.61,4610.05,4613.44,2231116.0
1755074760,4613.44,4614.62,4607.18,4609.26,3416592.0
1755074820,4609.9,4613.59,4609.9,4612.43,1725248.0
1755074880,4612.25,4612.25,4608.5,4611.12,2356978.0
1755074940,4611.12,4615.93,4611.12,4614.76,1783412.0
1755075000,4614.68,4617.98,4614.15,4615.01,1051740.0
1755075060,4615.01,4616.6,4615.0,4615.67,687668.0
1755075120,4615.93,4618.92,4615.49,4618.92,767434.0
1755075180,4618.93,4620.71,4618.25,4620.48,677118.0
1755075240,4620.48,4622.59,4620.01,4622.38,1376274.0
1755075300,4622.29,4622.48,4620.27,4620.85,1485830.0
1755075360,4620.86,4623.24,4620.85,4622.91,606260.0
1755075420,4622.92,4622.92,4621.4,4622.26,573120.0
1755075480,4622.25,4623.7,4622.24,4623.41,675182.0
1755075540,4623.4,4625.0,4623.4,4623.99,1126122.0
1755075600,4623.99,4625.3,4623.77,4624.9,964766.0
1755075660,4624.9,4627.13,4624.9,4626.4,1168304.0
1755075720,4625.73,4626.31,4624.0,4625.88,637012.0
1755075780,4625.88,4627.25,4625.88,4625.89,964804.0
1755075840,4625.88,4628.79,4625.88,4628.75,1343540.0
1755075900,4628.75,4628.76,4622.0,4622.01,1255696.0
1755075960,4622.01,4624.96,4621.35,4624.56,2027446.0
1755076020,4623.91,4624.3,4623.0,4623.28,628888.0
1755076080,4623.29,4628.0,4622.85,4627.08,1105436.0
1755076140,4627.09,4632.36,4627.09,4630.42,2420308.0
1755076200,4630.64,4632.35,4629.29,4631.09,2224404.0
1755076260,4631.09,4633.85,4628.88,4633.06,1498258.0
1755076320,4632.8,4632.8,4629.79,4629.79,901812.0
1755076380,4629.39,4630.99,4628.07,4629.45,1012864.0
1755076440,4629.45,4630.46,4627.47,4629.51,1469292.0
1755076500,4629.35,4629.35,4627.01,4628.05,840916.0
1755076560,4628.05,4630.46,4624.49,4624.49,1537444.0
1755076620,4624.71,4629.8,4623.41,4629.34,1074168.0
1755076680,4629.35,4634.65,4629.34,4633.56,3511690.0
1755076740,4633.55,4635.0,4630.61,4630.8,1279654.0
1755076800,4630.49,4633.85,4630.0,4632.33,1106612.0
1755076860,4632.33,4635.0,4631.94,4635.0,657818.0
1755076920,4635.0,4644.56,4635.0,4642.64,6276108.0
1755076980,4643.19,4645.0,4641.46,4641.46,3325610.0
1755077040,4641.47,4642.42,4638.72,4642.25,2116376.0
1755077100,4642.25,4643.54,4636.4,4638.27,2663430.0
1755077160,4638.26,4638.26,4630.96,4631.03,2055944.0
1755077220,4631.03,4636.0,4631.03,4633.09,1464942.0
1755077280,4633.49,4637.59,4632.02,4637.59,659934.0
1755077340,4637.59,4640.5,4636.0,4639.34,1444686.0
1755077400,4639.34,4639.99,4637.87,4637.89,879856.0
1755077460,4637.87,4640.0,4635.81,4639.54,1358832.0
1755077520,4639.27,4639.27,4635.63,4635.63,643594.0
1755077580,4635.64,4635.64,4633.7,4635.63,948472.0
1755077640,4635.63,4637.26,4634.05,4637.25,541896.0
1755077700,4637.25,4637.25,4633.68,4633.99,469314.0
1755077760,4633.99,4641.93,4633.99,4641.75,1381150.0
1755077820,4641.8,4650.35,4641.8,4648.24,5239138.0
1755077880,4647.82,4653.07,4645.99,4651.29,6141488.0
1755077940,4650.61,4662.46,4650.3,4658.09,9848250.0
1755078000,4658.09,4658.09,4651.01,4653.72,3228812.0
1755078060,4653.54,4653.54,4650.09,4651.71,2710186.0
1755078120,4651.7,4654.62,4651.21,4653.45,1687024.0
1755078180,4653.45,4653.99,4651.26,4653.99,1306740.0
1755078240,4654.0,4654.14,4650.09,4650.09,1391108.0
1755078300,4650.09,4653.0,4650.09,4651.75,1091854.0
1755078360,4651.74,4651.75,4648.68,4650.49,992338.0
1755078420,4650.49,4653.45,4649.85,4653.16,861394.0
1755078480,4653.16,4656.32,4653.0,4656.32,1319260.0
1755078540,4656.32,4659.8,4655.5,4659.04,3336054.0
1755078600,4659.04,4672.25,4658.61,4668.76,12069654.0
1755078660,4669.3,4690.29,4666.47,4689.99,22569658.0
1755078720,4690.25,4695.0,4684.4,4687.47,17506374.0
1755078780,4687.1,4702.33,4681.52,4702.0,9320988.0
1755078840,4702.0,4702.0,4689.71,4696.25,18788314.0
1755078900,4695.84,4701.49,4692.19,4696.66,9406064.0
1755078960,4696.65,4697.93,4694.02,4694.85,3406448.0
1755079020,4694.85,4699.42,4691.18,4699.42,3861124.0
1755079080,4699.14,4715.04,4696.38,4707.64,18474876.0
1755079140,4707.64,4707.64,4702.96,4706.4,4635162.0
1755079200,4706.8,4707.51,4696.11,4701.53,8873816.0
1755079260,4701.94,4701.94,4697.16,4697.16,3318254.0
1755079320,4697.01,4697.01,4691.26,4691.99,6272362.0
1755079380,4692.51,4696.93,4690.49,4691.29,5315484.0
1755079440,4690.91,4693.32,4689.61,4692.75,4913704.0
1755079500,4692.75,4692.75,4687.01,4689.8,4152308.0
1755079560,4689.8,4695.93,4689.8,4692.01,3323950.0
1755079620,4692.01,4692.01,4688.06,4690.81,2607682.0
1755079680,4690.6,4696.65,4689.73,4695.55,2784234.0
1755079740,4695.37,4695.75,4692.4,4693.46,1794162.0
1755079800,4693.45,4698.9,4692.06,4698.89,1873208.0
1755079860,4698.89,4700.45,4695.48,4697.35,3309640.0
1755079920,4697.34,4714.18,4696.45,4706.43,9018134.0
1755079980,4706.08,4706.08,4700.51,4700.57,3244262.0
1755080040,4700.57,4703.05,4697.88,4697.88,3326606.0
1755080100,4697.66,4705.71,4696.09,4705.52,5914192.0
1755080160,4705.74,4706.0,4701.01,4701.48,2574240.0
1755080220,4701.48,4701.5,4697.85,4697.85,2278718.0
1755080280,4697.85,4705.0,4693.92,4700.71,5157516.0
1755080340,4700.7,4700.7,4694.29,4700.29,2964612.0
1755080400,4700.01,4704.37,4698.7,4704.37,2246932.0
1755080460,4704.39,4704.55,4700.49,4703.15,1181514.0
1755080520,4702.94,4702.94,4699.27,4699.34,1255866.0
1755080580,4699.34,4699.55,4695.0,4695.38,2013832.0
1755080640,4695.6,4695.8,4691.84,4692.3,2622040.0
1755080700,4692.3,4692.79,4688.0,4689.44,2443226.0
1755080760,4689.4,4692.3,4688.73,4691.7,2146288.0
1755080820,4691.7,4695.36,4689.13,4693.62,2227180.0
1755080880,4693.62,4693.62,4690.44,4692.21,1081132.0
1755080940,4692.21,4694.84,4692.21,4694.84,1087688.0
1755081000,4694.84,4698.39,4691.3,4696.51,3468458.0
1755081060,4696.51,4698.17,4691.36,4692.2,1139800.0
1755081120,4692.2,4692.21,4689.3,4689.31,1796704.0
1755081180,4689.31,4693.33,4689.3,4691.31,1438324.0
1755081240,4691.31,4693.26,4689.19,4691.36,900130.0
1755081300,4691.36,4694.18,4690.11,4690.56,1147912.0
1755081360,4690.56,4696.79,4690.55,4695.51,1565242.0
1755081420,4695.01,4698.21,4694.1,4697.06,1312416.0
1755081480,4697.06,4698.4,4695.0,4696.53,1366672.0
1755081540,4696.53,4698.64,4695.94,4697.43,1558784.0
1755081600,4697.43,4697.43,4694.86,4694.86,2878076.0
1755081660,4694.86,4698.0,4693.08,4697.99,1341482.0
1755081720,4697.99,4704.54,4697.99,4703.33,2531494.0
1755081780,4703.11,4704.66,4701.87,4703.56,2204476.0
1755081840,4703.55,4703.56,4700.09,4701.45,1485894.0
1755081900,4701.46,4701.46,4695.38,4695.65,1548488.0
1755081960,4695.65,4696.61,4692.51,4696.61,1615708.0
1755082020,4696.61,4698.0,4692.64,4692.64,1085532.0
1755082080,4692.65,4699.99,4691.2,4698.31,1793828.0
1755082140,4698.31,4704.86,4697.99,4702.86,1213690.0
1755082200,4702.89,4702.89,4698.64,4699.34,1653164.0
1755082260,4699.35,4701.85,4698.0,4698.18,920200.0
1755082320,4698.18,4699.21,4695.32,4695.32,1181802.0
1755082380,4695.3,4696.85,4695.22,4696.49,1225284.0
1755082440,4696.5,4696.5,4695.75,4695.75,1688988.0
1755082500,4695.75,4697.95,4695.44,4695.44,1041468.0
1755082560,4695.45,4696.05,4694.0,4694.01,1105472.0
1755082620,4693.93,4695.76,4693.9,4695.75,561968.0
1755082680,4695.75,4695.78,4693.1,4693.1,578638.0
1755082740,4693.1,4694.0,4693.09,4693.6,729814.0
1755082800,4693.6,4694.68,4692.01,4694.67,1260178.0
1755082860,4694.67,4695.54,4694.01,4694.03,726064.0
1755082920,4694.03,4695.61,4693.05,4694.77,585576.0
1755082980,4694.77,4700.87,4692.38,4700.85,1858822.0
1755083040,4700.85,4700.86,4698.26,4698.27,1367936.0
1755083100,4698.27,4699.31,4697.55,4698.53,729526.0
1755083160,4698.77,4699.32,4694.87,4697.49,916286.0
1755083220,4697.49,4697.68,4695.7,4697.68,811938.0
1755083280,4697.68,4699.24,4695.0,4695.01,602456.0
1755083340,4695.01,4698.0,4695.0,4698.0,714194.0
1755083400,4698.42,4702.3,4698.42,4700.76,1622690.0
1755083460,4700.77,4706.55,4700.63,4700.75,2941314.0
1755083520,4700.74,4702.0,4694.77,4694.78,1595390.0
1755083580,4694.77,4694.92,4688.58,4693.14,5067474.0
1755083640,4693.14,4693.76,4692.16,4693.51,1504356.0
1755083700,4694.28,4694.42,4690.32,4690.76,1560486.0
1755083760,4690.76,4694.0,4687.0,4687.07,2797006.0
1755083820,4687.07,4687.07,4682.05,4683.34,7001430.0
1755083880,4683.58,4686.64,4681.8,4683.89,2886266.0
1755083940,4683.89,4685.95,4681.81,4683.81,2409896.0
1755084000,4684.44,4688.73,4683.94,4685.44,2564296.0
1755084060,4685.44,4685.45,4682.0,4682.48,1985424.0
1755084120,4682.49,4684.57,4681.59,4681.59,1179460.0
1755084180,4681.6,4681.6,4680.1,4680.8,2234488.0
1755084240,4680.81,4683.79,4680.43,4680.7,1585406.0
1755084300,4680.7,4685.0,4680.68,4684.01,1520508.0
1755084360,4684.0,4685.99,4682.47,4685.98,2517952.0
1755084420,4685.98,4686.89,4684.16,4684.16,1220184.0
1755084480,4684.16,4684.67,4682.69,4683.35,701626.0
1755084540,4683.35,4683.35,4675.88,4676.81,7750496.0
1755084600,4676.81,4679.52,4675.9,4677.1,3116480.0
1755084660,4676.73,4680.5,4676.39,4679.53,1765940.0
1755084720,4679.53,4681.92,4679.01,4681.91,1435824.0
1755084780,4681.91,4683.56,4680.55,4681.81,1073774.0
1755084840,4681.81,4681.83,4679.0,4679.64,766078.0
1755084900,4679.84,4679.84,4678.05,4678.47,1486474.0
1755084960,4678.47,4678.47,4676.0,4676.0,1068892.0
1755085020,4676.01,4677.16,4668.79,4670.74,5868312.0
1755085080,4670.74,4673.07,4667.96,4670.16,5183370.0
1755085140,4670.16,4672.6,4670.16,4670.41,1788876.0
1755085200,4670.41,4677.41,4670.4,4676.11,2047708.0
1755085260,4676.12,4676.12,4672.29,4672.74,1441702.0
1755085320,4672.73,4675.5,4672.31,4675.5,1294724.0
1755085380,4675.5,4678.28,4674.62,4677.0,1476502.0
1755085440,4677.0,4678.48,4676.7,4678.2,2300828.0
1755085500,4678.21,4682.76,4677.0,4682.76,2911256.0
1755085560,4683.15,4684.3,4682.77,4683.91,2864322.0
1755085620,4683.9,4687.44,4681.02,4686.76,1982540.0
1755085680,4687.14,4690.27,4686.87,4690.27,3660684.0
1755085740,4691.17,4693.8,4689.36,4693.54,2700256.0
1755085800,4693.01,4693.01,4686.34,4686.34,1518246.0
1755085860,4686.34,4688.13,4685.23,4687.96,975186.0
1755085920,4687.95,4689.2,4686.76,4686.98,646556.0
1755085980,4686.99,4688.0,4685.63,4685.89,775658.0
1755086040,4685.25,4685.36,4683.05,4683.85,667788.0
1755086100,4684.19,4685.41,4682.81,4684.55,1088492.0
1755086160,4684.55,4686.77,4684.0,4685.23,747594.0
1755086220,4685.23,4686.3,4683.72,4686.3,1038134.0
1755086280,4686.42,4686.98,4686.01,4686.8,521110.0
1755086340,4686.8,4690.0,4686.56,4689.38,1433518.0
1755086400,4689.38,4692.1,4688.78,4689.4,1754654.0
1755086460,4688.98,4689.9,4687.22,4688.77,934968.0
1755086520,4688.78,4692.3,4688.37,4691.01,1681030.0
1755086580,4691.01,4694.2,4689.87,4694.01,1372566.0
1755086640,4694.01,4694.01,4688.16,4688.7,1564338.0
1755086700,4688.62,4688.62,4685.08,4687.01,1508284.0
1755086760,4687.01,4688.0,4685.37,4685.37,636504.0
1755086820,4685.26,4689.56,4683.02,4683.02,945784.0
1755086880,4683.02,4683.23,4679.29,4680.22,1810984.0
1755086940,4680.78,4680.99,4677.0,4677.81,2209292.0
1755087000,4677.47,4677.47,4674.11,4675.73,2386850.0
1755087060,4675.74,4680.84,4675.74,4678.88,2099660.0
1755087120,4678.89,4679.98,4678.48,4679.78,875042.0
1755087180,4679.79,4684.87,4679.78,4684.33,1095276.0
1755087240,4684.33,4689.42,4684.33,4688.11,1236474.0
1755087300,4688.48,4692.0,4688.0,4692.0,1463654.0
1755087360,4691.99,4692.0,4686.6,4688.46,999482.0
1755087420,4688.46,4693.51,4688.21,4691.88,989402.0
1755087480,4691.89,4694.49,4689.42,4693.52,1926672.0
1755087540,4693.52,4696.71,4692.13,4696.57,1681880.0
1755087600,4696.25,4699.36,4694.82,4698.69,2572274.0
1755087660,4699.35,4702.58,4698.52,4702.06,3367930.0
1755087720,4702.55,4702.59,4696.2,4698.69,2412488.0
1755087780,4698.69,4698.69,4695.0,4696.86,1210034.0
1755087840,4696.87,4698.13,4695.01,4695.95,802178.0
1755087900,4695.95,4695.95,4692.38,4695.9,1468888.0
1755087960,4695.9,4698.55,4695.41,4698.52,1196732.0
1755088020,4698.52,4700.69,4697.3,4699.22,2763946.0
1755088080,4699.22,4708.73,4699.22,4706.76,3930276.0
1755088140,4706.05,4710.0,4705.12,4707.46,3899406.0
1755088200,4706.56,4710.3,4704.46,4704.51,4597430.0
1755088260,4704.45,4712.4,4702.06,4712.39,4813304.0
1755088320,4712.4,4725.5,4711.86,4715.45,15624952.0
1755088380,4715.01,4715.01,4708.6,4709.96,3806066.0
1755088440,4709.97,4719.59,4709.41,4718.3,5665562.0
1755088500,4718.31,4718.31,4709.13,4710.02,5781016.0
1755088560,4709.73,4709.74,4705.92,4709.56,4383856.0
1755088620,4709.56,4715.0,4708.73,4714.55,3223138.0
1755088680,4714.55,4714.55,4708.06,4709.99,4079302.0
1755088740,4710.0,4711.95,4709.99,4711.08,1677106.0
1755088800,4711.01,4714.52,4710.71,4713.48,3106430.0
1755088860,4713.48,4715.98,4712.75,4715.08,4174962.0
1755088920,4715.07,4718.38,4714.01,4715.21,4471744.0
1755088980,4715.21,4718.0,4715.0,4717.5,2742912.0
1755089040,4717.5,4720.38,4714.39,4720.38,2459802.0
1755089100,4720.38,4720.74,4708.15,4709.91,10803004.0
1755089160,4709.64,4715.55,4709.64,4709.78,6723494.0
1755089220,4709.78,4709.78,4705.01,4705.01,2114178.0
1755089280,4705.01,4705.01,4700.0,4700.4,7606878.0
1755089340,4700.45,4700.45,4693.07,4693.64,8076712.0
1755089400,4694.26,4699.3,4686.1,4687.56,9819542.0
1755089460,4687.56,4687.57,4681.35,4684.2,5529570.0
1755089520,4684.2,4684.52,4678.38,4678.98,5375450.0
1755089580,4678.59,4682.52,4678.58,4679.62,7569512.0
1755089640,4679.62,4685.97,4679.28,4685.08,5850646.0
1755089700,4684.97,4686.27,4681.09,4681.91,2300838.0
1755089760,4681.1,4684.56,4680.23,4680.7,3454212.0
1755089820,4680.7,4685.74,4680.22,4684.81,3878072.0
1755089880,4684.41,4685.6,4682.7,4682.79,1302540.0
1755089940,4682.79,4686.08,4682.78,4684.86,1419866.0
1755090000,4684.86,4687.27,4681.5,4682.02,2593986.0
1755090060,4682.02,4684.49,4680.19,4680.3,2203434.0
1755090120,4680.18,4681.24,4678.01,4679.09,1813872.0
1755090180,4679.67,4686.65,4679.67,4685.54,1893882.0
1755090240,4685.54,4691.11,4685.17,4690.17,3776684.0
1755090300,4690.17,4690.17,4685.54,4689.4,1934200.0
1755090360,4689.4,4691.92,4687.0,4691.59,1929522.0
1755090420,4691.59,4693.66,4691.2,4691.2,3056790.0
1755090480,4691.94,4695.21,4691.94,4694.44,3595224.0
1755090540,4694.45,4695.0,4693.2,4693.5,1581138.0
1755090600,4693.5,4699.66,4693.5,4699.48,2647830.0
1755090660,4701.29,4701.97,4699.25,4699.25,4507352.0
1755090720,4699.01,4708.35,4699.0,4708.32,2467764.0
1755090780,4708.32,4708.99,4706.0,4708.5,2872430.0
1755090840,4708.75,4708.81,4705.31,4707.0,3054778.0
1755090900,4705.76,4711.28,4704.32,4711.15,2661968.0
1755090960,4711.15,4712.85,4708.93,4711.57,2293576.0
1755091020,4712.62,4713.6,4710.93,4713.6,1802550.0
1755091080,4713.6,4713.61,4712.71,4713.25,2724216.0
1755091140,4713.01,4717.32,4712.73,4717.32,4380474.0
1755091200,4715.83,4723.27,4712.95,4723.12,7271532.0
1755091260,4723.13,4724.66,4714.04,4715.73,8338756.0
1755091320,4715.2,4718.92,4705.01,4715.74,6855420.0
1755091380,4715.77,4716.01,4709.01,4709.59,5605736.0
1755091440,4710.47,4716.48,4710.05,4714.99,4238810.0
1755091500,4714.49,4716.42,4711.6,4715.01,1990384.0
1755091560,4715.01,4715.01,4708.67,4708.91,2622798.0
1755091620,4709.03,4712.96,4707.61,4707.61,3895200.0
1755091680,4707.61,4710.35,4706.65,4709.2,2238010.0
1755091740,4709.2,4709.2,4706.88,4708.05,1279238.0
1755091800,4708.05,4718.5,4708.05,4718.41,2463176.0
1755091860,4718.29,4732.0,4718.12,4731.43,11560530.0
1755091920,4731.08,4734.0,4725.85,4725.86,12321112.0
1755091980,4725.86,4732.85,4723.67,4731.46,4608972.0
1755092040,4731.03,4732.78,4726.81,4730.64,2859398.0
1755092100,4730.06,4731.0,4727.36,4729.99,2515132.0
1755092160,4730.0,4736.26,4729.3,4734.25,7063322.0
1755092220,4733.99,4733.99,4717.33,4718.94,8984700.0
1755092280,4718.65,4723.47,4716.68,4720.01,3786528.0
1755092340,4720.01,4720.01,4684.71,4692.11,22817140.0
1755092400,4692.11,4692.54,4676.0,4676.01,15530970.0
1755092460,4676.0,4684.65,4671.59,4680.52,21611044.0
1755092520,4680.89,4681.0,4663.36,4665.38,14827334.0
1755092580,4665.13,4670.76,4664.66,4668.16,15159758.0
1755092640,4669.59,4678.99,4669.48,4678.65,9029978.0
1755092700,4678.86,4687.99,4674.01,4686.74,8411630.0
1755092760,4686.99,4695.85,4685.2,4685.21,9958862.0
1755092820,4685.21,4691.54,4683.62,4690.95,5028390.0
1755092880,4690.95,4701.49,4688.53,4701.49,4468632.0
1755092940,4700.38,4705.77,4700.38,4703.97,7439404.0
1755093000,4703.97,4709.37,4696.57,4708.99,5524442.0
1755093060,4709.15,4709.49,4694.03,4694.49,5530062.0
1755093120,4694.04,4694.04,4684.07,4689.04,5856476.0
1755093180,4690.13,4699.37,4688.66,4696.19,5995858.0
1755093240,4695.93,4696.06,4684.76,4689.56,3634462.0
1755093300,4688.93,4689.22,4673.99,4674.07,5273016.0
1755093360,4673.02,4673.02,4644.26,4657.0,29054440.0
1755093420,4657.45,4673.45,4657.44,4670.09,10126874.0
1755093480,4668.97,4669.66,4658.58,4667.64,8549646.0
1755093540,4667.53,4673.43,4667.0,4669.66,3712212.0
1755093600,4669.91,4681.37,4669.67,4676.12,6988134.0
1755093660,4675.88,4676.64,4667.57,4668.43,2755956.0
1755093720,4668.51,4674.49,4662.31,4672.23,4143914.0
1755093780,4672.7,4677.19,4672.7,4677.05,2456664.0
1755093840,4676.78,4676.78,4669.93,4670.95,2443928.0
1755093900,4670.95,4679.15,4669.88,4678.01,2788370.0
1755093960,4678.8,4688.69,4673.2,4686.47,5544094.0
1755094020,4686.65,4686.65,4679.11,4684.37,4001004.0
1755094080,4684.37,4686.92,4683.24,4686.92,4352216.0
1755094140,4686.62,4688.55,4683.9,4687.47,3988560.0
1755094200,4687.21,4688.54,4681.35,4682.07,2742278.0
1755094260,4682.07,4683.03,4668.13,4673.72,6158116.0
1755094320,4674.07,4674.93,4665.9,4667.8,8245918.0
1755094380,4665.88,4668.96,4655.5,4661.41,13114282.0
1755094440,4661.63,4666.36,4656.62,4666.12,9223324.0
1755094500,4666.02,4667.88,4652.22,4652.22,5175166.0
1755094560,4651.27,4659.89,4650.57,4651.07,8038148.0
1755094620,4650.85,4650.85,4640.68,4641.76,13984790.0
1755094680,4641.63,4652.16,4633.35,4646.26,17804870.0
1755094740,4646.25,4663.74,4646.25,4662.94,6180854.0
1755094800,4662.95,4672.35,4661.8,4672.35,5045086.0
1755094860,4671.74,4676.76,4663.47,4667.0,8886116.0
1755094920,4667.01,4668.55,4657.0,4659.53,4934604.0
1755094980,4658.26,4663.48,4651.17,4651.18,4669850.0
1755095040,4651.89,4661.09,4647.21,4660.76,6806336.0
1755095100,4660.75,4670.6,4660.43,4668.88,9013214.0
1755095160,4668.85,4671.32,4665.98,4666.27,5672118.0
1755095220,4666.01,4681.51,4663.43,4677.72,8796776.0
1755095280,4677.71,4679.38,4674.32,4677.75,12287664.0
1755095340,4677.95,4679.36,4674.17,4676.31,3940664.0
1755095400,4676.09,4678.84,4670.92,4671.47,3140402.0
1755095460,4671.47,4675.84,4666.55,4666.55,2917152.0
1755095520,4666.55,4673.52,4665.51,4668.67,2989684.0
1755095580,4669.49,4671.97,4668.85,4668.86,1494172.0
1755095640,4668.47,4668.47,4662.11,4662.29,2961628.0
1755095700,4662.3,4664.34,4659.52,4664.34,3179152.0
1755095760,4664.78,4671.38,4664.31,4667.47,2838486.0
1755095820,4667.03,4671.97,4659.0,4659.3,1997572.0
1755095880,4659.35,4662.82,4657.32,4660.29,3277186.0
1755095940,4660.48,4664.15,4660.06,4662.3,1202508.0
1755096000,4662.29,4664.27,4659.79,4664.27,1181758.0
1755096060,4664.27,4665.59,4660.68,4665.58,1788540.0
1755096120,4665.45,4677.56,4665.45,4676.46,3131800.0
1755096180,4676.46,4689.49,4674.47,4687.59,7445268.0
1755096240,4687.59,4704.09,4685.72,4698.17,17674574.0
1755096300,4697.92,4698.21,4688.55,4689.01,6481204.0
1755096360,4689.01,4692.1,4686.01,4686.8,4242632.0
1755096420,4686.8,4687.91,4678.0,4680.11,4800276.0
1755096480,4680.11,4681.4,4670.12,4679.04,4695622.0
1755096540,4679.03,4685.24,4677.68,4680.44,1995754.0
1755096600,4679.91,4684.31,4676.3,4676.39,1227352.0
1755096660,4676.39,4676.74,4664.79,4664.79,5304394.0
1755096720,4664.08,4665.24,4648.36,4651.31,15050436.0
1755096780,4650.91,4661.37,4648.48,4648.48,10263402.0
1755096840,4648.42,4652.33,4645.61,4649.79,6837296.0
1755096900,4650.79,4656.19,4650.64,4652.51,3597220.0
1755096960,4652.67,4660.0,4649.26,4657.36,6213762.0
1755097020,4657.36,4660.96,4655.87,4656.9,2468526.0
1755097080,4657.18,4659.69,4653.2,4653.74,2831242.0
1755097140,4653.38,4654.81,4645.92,4647.61,2972188.0
1755097200,4649.33,4658.79,4649.32,4654.1,3820366.0
1755097260,4654.1,4658.77,4654.1,4658.38,2669256.0
1755097320,4657.76,4659.82,4651.0,4651.0,1835170.0
1755097380,4650.13,4654.43,4640.1,4640.1,3967262.0
1755097440,4640.11,4650.67,4637.14,4648.84,13400504.0
1755097500,4649.55,4653.1,4641.45,4646.62,3714750.0
1755097560,4646.67,4649.49,4642.42,4647.71,2993344.0
1755097620,4647.14,4649.33,4641.01,4643.76,3312106.0
1755097680,4644.89,4645.35,4631.17,4631.42,3073012.0
1755097740,4632.18,4635.37,4614.08,4635.37,21005520.0
1755097800,4632.82,4642.74,4632.82,4641.76,6638042.0
1755097860,4641.44,4646.64,4640.98,4642.82,4156232.0
1755097920,4642.2,4643.25,4639.39,4640.99,2044786.0
1755097980,4641.74,4646.28,4640.07,4644.03,3262354.0
1755098040,4644.03,4646.24,4641.51,4642.41,1230058.0
1755098100,4642.41,4642.41,4624.6,4626.41,7569888.0
1755098160,4626.42,4627.14,4615.47,4624.77,18588334.0
1755098220,4624.77,4637.99,4624.77,4636.26,7560740.0
1755098280,4636.26,4641.92,4635.45,4638.4,3327778.0
1755098340,4638.4,4638.75,4634.2,4635.87,2620236.0
1755098400,4635.86,4640.07,4635.51,4636.23,2095818.0
1755098460,4635.97,4637.79,4630.15,4637.38,1768750.0
1755098520,4637.14,4647.69,4637.14,4647.69,3531474.0
1755098580,4647.68,4655.61,4646.26,4652.5,5752034.0
1755098640,4651.79,4653.99,4650.26,4652.66,2333206.0
1755098700,4652.73,4654.07,4646.72,4650.99,2322830.0
1755098760,4651.31,4652.67,4644.93,4645.09,1230490.0
1755098820,4645.1,4649.62,4643.84,4646.21,1290532.0
1755098880,4646.01,4646.26,4642.03,4644.99,1166804.0
1755098940,4645.0,4647.23,4640.33,4640.66,1378238.0
1755099000,4640.41,4644.82,4636.11,4639.99,1923824.0
1755099060,4639.52,4640.58,4632.01,4633.1,1796894.0
1755099120,4633.33,4642.18,4633.33,4642.18,2928318.0
1755099180,4642.56,4642.56,4638.19,4642.26,985634.0
1755099240,4642.26,4650.85,4641.6,4648.9,3393738.0
1755099300,4649.33,4649.33,4640.55,4641.81,2468908.0
1755099360,4642.42,4647.23,4642.42,4647.23,759456.0
1755099420,4647.0,4653.41,4645.6,4651.31,4080452.0
1755099480,4651.21,4655.0,4651.18,4652.77,3114082.0
1755099540,4652.76,4657.85,4652.47,4657.21,3997344.0
1755099600,4657.01,4660.0,4655.89,4658.0,2412344.0
1755099660,4657.93,4665.0,4657.25,4664.6,3223906.0
1755099720,4664.59,4668.0,4662.4,4668.0,5444152.0
1755099780,4667.99,4673.64,4667.99,4672.57,5487794.0
1755099840,4672.1,4672.1,4667.44,4668.71,3077108.0
1755099900,4668.71,4668.71,4663.96,4663.98,2309876.0
1755099960,4663.98,4666.61,4660.0,4660.77,5804116.0
1755100020,4661.91,4663.74,4659.89,4662.33,1023572.0
1755100080,4661.99,4661.99,4655.86,4660.63,4241244.0
1755100140,4660.63,4661.01,4655.0,4655.75,1279458.0
1755100200,4656.28,4657.71,4653.36,4654.95,1554790.0
1755100260,4654.62,4659.35,4654.61,4657.06,832198.0
1755100320,4657.06,4663.74,4657.0,4663.74,3079918.0
1755100380,4663.74,4664.7,4652.71,4652.85,1723050.0
1755100440,4652.72,4655.93,4649.66,4653.91,2088760.0
1755100500,4654.56,4655.52,4652.51,4653.29,766674.0
1755100560,4653.29,4660.0,4652.73,4655.95,855612.0
1755100620,4655.95,4659.98,4655.02,4656.88,751904.0
1755100680,4656.45,4661.69,4656.41,4659.87,655636.0
1755100740,4660.33,4665.41,4660.33,4664.78,1331916.0
1755100800,4664.78,4667.35,4662.35,4663.31,1586582.0
1755100860,4663.3,4664.89,4662.07,4663.0,795822.0
1755100920,4662.99,4665.1,4660.83,4665.04,909172.0
1755100980,4665.04,4673.63,4665.04,4673.63,2403638.0
1755101040,4673.91,4680.15,4673.61,4678.53,4315472.0
1755101100,4678.43,4682.85,4675.68,4678.5,4178582.0
1755101160,4678.5,4680.8,4673.71,4680.8,3304306.0
1755101220,4681.22,4685.31,4679.31,4681.74,3835186.0
1755101280,4681.74,4688.0,4681.74,4687.36,3458606.0
1755101340,4687.36,4687.36,4681.17,4683.51,2793112.0
1755101400,4683.51,4688.47,4683.51,4685.05,2023894.0
1755101460,4685.31,4685.32,4680.0,4681.75,2382120.0
1755101520,4682.16,4685.24,4681.92,4683.1,1046538.0
1755101580,4683.1,4687.74,4682.35,4686.99,1457254.0
1755101640,4686.3,4687.99,4682.38,4687.66,2446624.0
1755101700,4687.66,4694.36,4687.47,4691.56,4004136.0
1755101760,4691.01,4694.46,4688.66,4689.46,2923220.0
1755101820,4689.46,4696.52,4689.41,4690.69,2892222.0
1755101880,4690.4,4700.4,4688.33,4697.87,3300288.0
1755101940,4697.95,4700.96,4697.41,4698.95,6738632.0
1755102000,4699.26,4731.8,4699.26,4731.8,18770820.0
1755102060,4731.22,4738.3,4716.81,4720.84,24393164.0
1755102120,4722.82,4722.99,4716.2,4718.91,5584240.0
1755102180,4719.04,4725.89,4716.0,4716.07,5532370.0
1755102240,4716.01,4717.52,4711.89,4715.57,4225080.0
1755102300,4715.76,4728.32,4714.16,4722.81,5745392.0
1755102360,4722.81,4724.57,4719.11,4719.11,5112346.0
1755102420,4719.01,4724.08,4719.0,4724.08,3260264.0
1755102480,4723.84,4724.67,4719.1,4721.73,2860360.0
1755102540,4721.71,4721.88,4717.01,4718.58,3424736.0
1755102600,4718.0,4718.74,4711.82,4714.45,4532254.0
1755102660,4714.02,4723.74,4714.02,4722.33,4383540.0
1755102720,4721.49,4721.49,4715.64,4718.0,1623346.0
1755102780,4718.5,4724.28,4718.12,4718.83,2242094.0
1755102840,4718.84,4726.07,4718.37,4726.05,1973758.0
1755102900,4725.77,4725.77,4721.24,4721.51,3090186.0
1755102960,4721.46,4721.85,4718.0,4719.3,2276314.0
1755103020,4719.29,4719.29,4713.63,4715.94,3291212.0
1755103080,4715.94,4715.94,4710.82,4714.22,3617616.0
1755103140,4714.58,4716.89,4712.05,4712.62,2198040.0
1755103200,4712.62,4712.62,4697.74,4697.84,10647446.0
1755103260,4697.56,4699.89,4691.63,4692.76,8082816.0
1755103320,4693.43,4693.43,4689.01,4691.87,4852734.0
1755103380,4692.45,4692.45,4686.84,4687.18,3284008.0
1755103440,4687.4,4693.42,4687.4,4687.54,5650088.0
1755103500,4687.55,4693.27,4686.73,4688.25,4751720.0
1755103560,4688.01,4695.64,4684.17,4693.59,4838962.0
1755103620,4693.59,4693.61,4686.2,4691.67,3677482.0
1755103680,4692.53,4693.03,4687.15,4688.67,1474944.0
1755103740,4688.67,4692.94,4683.11,4691.1,2652902.0
1755103800,4690.78,4690.95,4683.72,4684.01,2074396.0
1755103860,4684.47,4691.74,4684.02,4689.1,1508138.0
1755103920,4689.25,4692.27,4686.92,4690.78,1161180.0
1755103980,4691.33,4692.59,4689.05,4689.77,1151430.0
1755104040,4689.24,4697.61,4688.95,4696.19,1431578.0
1755104100,4696.19,4700.26,4694.9,4698.46,5143802.0
1755104160,4700.52,4702.31,4699.2,4701.63,4654642.0
1755104220,4701.63,4703.05,4700.4,4700.84,1489570.0
1755104280,4700.98,4701.51,4697.4,4697.9,1348516.0
1755104340,4698.26,4700.77,4698.26,4700.04,869564.0
1755104400,4700.05,4704.34,4699.41,4703.89,1743832.0
1755104460,4703.89,4707.19,4700.51,4705.23,4621456.0
1755104520,4705.22,4705.22,4700.0,4701.46,1982764.0
1755104580,4701.79,4711.33,4701.79,4710.44,2285260.0
1755104640,4710.72,4718.71,4710.35,4715.8,3840174.0
1755104700,4716.69,4716.98,4705.51,4705.51,2974290.0
1755104760,4705.51,4706.76,4700.19,4700.37,2442304.0
1755104820,4700.19,4707.07,4696.47,4706.61,3511980.0
1755104880,4706.83,4712.18,4706.61,4711.76,2944552.0
1755104940,4711.01,4718.05,4709.0,4718.04,3791352.0
1755105000,4720.37,4723.22,4716.64,4721.89,7899234.0
1755105060,4721.99,4723.68,4717.73,4720.54,2610088.0
1755105120,4720.89,4725.03,4718.74,4719.7,3599732.0
1755105180,4719.69,4719.7,4712.78,4712.79,2547162.0
1755105240,4714.1,4717.25,4713.03,4713.04,2798242.0
1755105300,4713.03,4722.94,4711.85,4721.94,4248944.0
1755105360,4721.95,4723.13,4718.5,4719.29,1937998.0
1755105420,4719.31,4726.58,4718.81,4726.58,1820626.0
1755105480,4727.02,4727.26,4719.05,4719.06,3624098.0
1755105540,4718.88,4724.53,4718.68,4723.54,2510586.0
1755105600,4723.54,4726.25,4722.52,4724.3,1373636.0
1755105660,4724.3,4725.41,4720.61,4725.41,1686818.0
1755105720,4725.1,4726.32,4721.09,4724.8,1802358.0
1755105780,4724.8,4725.42,4722.59,4723.21,1059234.0
1755105840,4723.2,4727.43,4721.0,4727.42,2420554.0
1755105900,4727.93,4735.94,4727.93,4729.96,5746210.0
1755105960,4730.62,4733.58,4724.22,4727.55,3428730.0
1755106020,4727.55,4730.34,4725.86,4728.29,2200126.0
1755106080,4728.15,4730.37,4727.52,4727.53,1765480.0
1755106140,4727.53,4727.53,4721.92,4721.92,1882026.0
1755106200,4721.92,4727.52,4721.84,4721.84,1538012.0
1755106260,4721.84,4728.15,4721.78,4726.16,1036418.0
1755106320,4726.16,4730.0,4721.59,4721.87,1177026.0
1755106380,4721.58,4723.09,4719.6,4719.6,1600258.0
1755106440,4719.59,4719.6,4710.56,4715.5,5259668.0
1755106500,4714.39,4718.08,4714.39,4715.01,924008.0
1755106560,4715.01,4717.16,4710.7,4711.79,2625250.0
1755106620,4712.15,4718.92,4712.15,4718.92,717002.0
1755106680,4718.92,4718.92,4713.57,4714.36,1000742.0
1755106740,4714.35,4715.75,4712.48,4714.37,1103554.0
1755106800,4714.36,4716.4,4709.37,4711.51,1581790.0
1755106860,4711.99,4713.68,4711.2,4712.33,677452.0
1755106920,4712.33,4714.02,4709.56,4709.77,1284564.0
1755106980,4709.77,4711.31,4708.41,4709.49,1514854.0
1755107040,4709.7,4711.15,4709.45,4711.02,1984900.0
1755107100,4711.01,4717.99,4711.01,4717.58,1481894.0
1755107160,4717.58,4718.74,4715.13,4716.58,1247872.0
1755107220,4716.58,4717.98,4706.75,4707.8,1648768.0
1755107280,4707.89,4710.68,4707.52,4708.0,542392.0
1755107340,4708.01,4710.44,4705.0,4709.46,2403306.0
1755107400,4709.46,4714.19,4709.46,4710.97,1196030.0
1755107460,4710.96,4711.44,4707.07,4708.73,914930.0
1755107520,4708.72,4712.09,4707.96,4711.68,654874.0
1755107580,4711.69,4719.68,4711.68,4718.31,1028046.0
1755107640,4718.3,4723.39,4718.0,4722.38,2076646.0
1755107700,4722.74,4726.26,4722.74,4724.92,1619620.0
1755107760,4725.18,4727.39,4724.6,4727.39,1091802.0
1755107820,4727.57,4731.74,4727.4,4730.82,3697706.0
1755107880,4730.82,4730.82,4724.99,4725.99,1511154.0
1755107940,4726.67,4727.34,4725.53,4725.53,741096.0
1755108000,4725.53,4734.75,4724.18,4730.92,6963372.0
1755108060,4730.91,4744.0,4730.91,4743.52,12397684.0
1755108120,4743.18,4744.72,4739.63,4743.18,5875468.0
1755108180,4742.75,4753.13,4742.75,4748.62,14396212.0
1755108240,4748.62,4748.73,4742.39,4743.41,4649134.0
1755108300,4742.63,4742.63,4727.94,4732.51,7906568.0
1755108360,4732.79,4739.5,4732.79,4738.91,2526510.0
1755108420,4738.66,4738.66,4731.67,4733.33,1695636.0
1755108480,4733.33,4734.99,4731.01,4732.37,1033996.0
1755108540,4731.98,4733.61,4730.58,4730.58,1062702.0
1755108600,4730.53,4736.45,4729.87,4733.02,1687416.0
1755108660,4733.02,4740.39,4730.84,4739.79,1568530.0
1755108720,4739.66,4741.99,4735.99,4740.97,1598172.0
1755108780,4740.73,4743.91,4738.52,4743.38,1935694.0
1755108840,4743.38,4743.38,4739.41,4742.42,2498714.0
1755108900,4742.0,4747.99,4741.66,4741.66,2846184.0
1755108960,4740.72,4740.72,4737.82,4738.74,2062566.0
1755109020,4738.74,4738.74,4733.46,4737.87,1230176.0
1755109080,4737.87,4738.95,4730.0,4730.68,1571110.0
1755109140,4730.01,4733.57,4725.23,4731.26,2853576.0
1755109200,4731.01,4733.09,4724.86,4728.09,3568602.0
1755109260,4728.32,4730.81,4726.0,4726.11,957700.0
1755109320,4726.11,4726.11,4717.45,4718.08,6252358.0
1755109380,4718.09,4721.6,4718.09,4720.17,1445048.0
1755109440,4720.07,4721.29,4714.01,4717.34,3291884.0
1755109500,4716.72,4717.1,4710.53,4714.75,3566304.0
1755109560,4714.39,4714.52,4712.01,4712.01,1392198.0
1755109620,4712.01,4712.58,4708.89,4708.89,2971570.0
1755109680,4708.5,4713.68,4705.6,4713.68,4497434.0
1755109740,4713.67,4714.98,4709.5,4709.5,1168272.0
1755109800,4709.5,4715.4,4709.1,4715.4,3371990.0
1755109860,4715.39,4717.77,4710.77,4713.8,1335632.0
1755109920,4713.61,4722.0,4713.36,4722.0,1658048.0
1755109980,4721.67,4723.36,4718.7,4719.32,1779510.0
1755110040,4719.65,4720.0,4718.7,4719.37,1121892.0
1755110100,4719.36,4726.56,4719.36,4723.32,1677634.0
1755110160,4723.16,4723.16,4720.27,4720.29,706290.0
1755110220,4720.3,4720.3,4692.7,4692.7,7382716.0
1755110280,4693.51,4709.42,4688.16,4707.6,10063614.0
1755110340,4707.69,4708.97,4701.82,4706.92,11296200.0
1755110400,4706.55,4707.08,4697.7,4701.61,4712728.0
1755110460,4701.46,4706.41,4697.25,4697.25,3119066.0
1755110520,4697.9,4702.33,4697.9,4699.79,2986456.0
1755110580,4699.79,4707.07,4699.79,4704.6,1614132.0
1755110640,4704.61,4704.61,4698.62,4700.81,1788892.0
1755110700,4700.82,4702.12,4699.69,4701.1,1474014.0
1755110760,4701.1,4710.0,4701.09,4709.06,1276242.0
1755110820,4709.01,4711.11,4707.39,4707.42,1490882.0
1755110880,4707.42,4710.1,4707.06,4707.06,747166.0
1755110940,4705.83,4706.32,4700.03,4701.9,2336176.0
1755111000,4701.91,4705.23,4701.19,4705.0,532764.0
1755111060,4705.0,4705.0,4700.27,4700.27,859902.0
1755111120,4700.84,4704.16,4699.0,4702.49,4585632.0
1755111180,4702.49,4710.54,4702.2,4708.98,1461292.0
1755111240,4708.06,4714.8,4708.05,4714.21,1897118.0
1755111300,4714.12,4718.2,4712.68,4712.94,1647038.0
1755111360,4712.95,4716.83,4711.05,4716.83,1090580.0
1755111420,4716.86,4718.84,4715.42,4717.44,1049224.0
1755111480,4717.44,4717.44,4711.89,4712.77,836940.0
1755111540,4712.78,4715.91,4712.78,4714.88,1205160.0
1755111600,4714.87,4718.15,4711.95,4717.8,2128822.0
1755111660,4718.24,4721.33,4714.22,4715.47,1387838.0
1755111720,4715.48,4716.27,4712.58,4715.79,654970.0
1755111780,4715.85,4729.0,4715.85,4728.01,3229124.0
1755111840,4728.02,4729.98,4725.0,4725.01,2840804.0
1755111900,4725.54,4726.99,4723.78,4726.01,2093164.0
1755111960,4726.01,4726.45,4721.98,4725.95,2971956.0
1755112020,4725.95,4726.29,4724.13,4725.82,1733772.0
1755112080,4725.83,4725.83,4721.3,4724.99,780970.0
1755112140,4725.39,4725.83,4724.2,4725.51,562846.0
1755112200,4725.51,4735.0,4725.29,4728.84,2742530.0
1755112260,4728.84,4728.94,4722.9,4723.02,1693344.0
1755112320,4723.03,4723.69,4718.41,4720.94,1619696.0
1755112380,4720.93,4722.08,4716.17,4719.56,757436.0
1755112440,4719.56,4722.0,4719.56,4720.07,485494.0
1755112500,4719.59,4727.19,4719.1,4726.49,751842.0
1755112560,4726.49,4726.49,4722.25,4723.16,1339504.0
1755112620,4723.16,4725.34,4722.0,4722.35,786326.0
1755112680,4722.35,4733.5,4722.34,4733.5,1578962.0
1755112740,4733.69,4734.65,4728.6,4733.49,5155514.0
1755112800,4733.49,4742.84,4733.49,4739.61,6891752.0
1755112860,4739.62,4746.0,4736.57,4741.84,6051264.0
1755112920,4741.84,4742.66,4737.63,4742.65,2758122.0
1755112980,4742.66,4747.68,4741.99,4745.01,4244320.0
1755113040,4745.01,4749.9,4744.47,4744.77,5493342.0
1755113100,4744.66,4745.0,4740.79,4743.09,2471422.0
1755113160,4743.09,4744.41,4739.59,4743.76,1844936.0
1755113220,4743.36,4743.36,4737.26,4739.1,2878266.0
1755113280,4739.1,4741.38,4738.3,4738.36,922136.0
1755113340,4738.34,4739.66,4735.92,4739.66,1636382.0
1755113400,4739.65,4743.39,4732.58,4733.55,2387206.0
1755113460,4733.21,4734.42,4729.02,4729.98,1668666.0
1755113520,4729.67,4729.67,4719.77,4721.27,4921048.0
1755113580,4721.26,4727.42,4720.56,4725.78,3119552.0
1755113640,4725.78,4726.25,4721.69,4723.11,988020.0
1755113700,4723.11,4724.73,4721.0,4721.0,812476.0
1755113760,4721.0,4721.88,4714.49,4714.67,2999180.0
1755113820,4714.67,4718.38,4712.66,4717.54,2271056.0
1755113880,4716.98,4717.2,4713.65,4713.7,934204.0
1755113940,4713.69,4715.61,4710.54,4712.71,3938972.0
1755114000,4712.71,4714.41,4711.51,4713.01,1142114.0
1755114060,4713.01,4715.51,4707.95,4715.51,1974084.0
1755114120,4715.9,4716.8,4708.13,4708.5,4281076.0
1755114180,4708.21,4711.93,4707.64,4709.26,1379350.0
1755114240,4709.26,4710.74,4707.84,4708.51,1672280.0
1755114300,4708.01,4717.53,4708.01,4714.7,5829326.0
1755114360,4714.26,4715.72,4713.07,4713.35,1184862.0
1755114420,4713.35,4715.43,4712.73,4715.04,623228.0
1755114480,4714.87,4720.05,4714.06,4716.78,2309920.0
1755114540,4716.78,4717.57,4714.0,4714.0,1024816.0
1755114600,4715.07,4722.12,4715.07,4717.4,1223894.0
1755114660,4717.4,4721.98,4716.61,4721.97,455230.0
1755114720,4721.97,4725.23,4721.97,4724.24,2048642.0
1755114780,4724.25,4724.86,4722.2,4724.0,1096812.0
1755114840,4724.0,4736.91,4724.0,4735.0,6877634.0
1755114900,4735.26,4741.65,4734.5,4735.31,5814280.0
1755114960,4735.84,4735.85,4730.47,4734.79,1571994.0
1755115020,4734.96,4734.97,4729.91,4730.38,1678904.0
1755115080,4730.38,4733.19,4730.38,4731.56,818400.0
1755115140,4731.21,4741.0,4725.49,4739.46,8816180.0
1755115200,4738.73,4742.04,4735.2,4735.2,3107556.0
1755115260,4735.2,4738.53,4733.85,4738.53,1726366.0
1755115320,4738.58,4739.05,4731.67,4734.21,1591292.0
1755115380,4734.21,4734.21,4728.57,4728.58,948814.0
1755115440,4728.57,4729.74,4717.56,4717.56,6581950.0
1755115500,4716.21,4717.68,4710.55,4715.73,5174226.0
1755115560,4715.73,4719.37,4715.33,4718.01,2015162.0
1755115620,4718.01,4719.33,4714.83,4714.84,1317364.0
1755115680,4714.83,4724.48,4714.83,4722.8,3205394.0
1755115740,4722.52,4728.56,4721.4,4728.56,915754.0
1755115800,4728.64,4729.71,4727.06,4729.63,1345396.0
1755115860,4729.63,4731.99,4724.61,4724.61,2066744.0
1755115920,4725.19,4725.89,4719.01,4719.01,1154052.0
1755115980,4718.51,4722.36,4717.5,4720.24,1446434.0
1755116040,4720.24,4722.22,4718.86,4718.86,874006.0
1755116100,4718.86,4722.36,4718.15,4721.84,624796.0
1755116160,4721.85,4722.26,4713.92,4713.92,889594.0
1755116220,4714.59,4715.44,4712.51,4713.94,1362884.0
1755116280,4713.94,4718.99,4712.54,4717.67,1530170.0
1755116340,4717.67,4717.99,4713.49,4715.99,732368.0
1755116400,4715.99,4717.8,4714.16,4714.16,487782.0
1755116460,4714.17,4716.67,4711.29,4711.34,1077896.0
1755116520,4711.35,4712.3,4710.48,4710.49,1467338.0
1755116580,4710.48,4711.81,4709.23,4709.74,1131612.0
1755116640,4709.74,4710.02,4702.15,4702.38,4052566.0
1755116700,4702.38,4702.85,4696.9,4701.35,5757086.0
1755116760,4701.35,4701.66,4698.15,4700.69,1045604.0
1755116820,4701.17,4712.04,4699.36,4711.01,3571476.0
1755116880,4711.0,4712.38,4709.69,4711.48,1123162.0
1755116940,4711.48,4711.48,4710.05,4711.28,356308.0
1755117000,4711.27,4716.48,4711.27,4715.99,1873410.0
1755117060,4715.99,4720.16,4713.54,4719.8,1034308.0
1755117120,4719.81,4720.0,4715.85,4715.85,451762.0
1755117180,4715.85,4718.09,4713.61,4715.0,1554166.0
1755117240,4715.01,4717.65,4714.99,4716.62,419900.0
1755117300,4716.62,4720.0,4715.89,4719.03,492886.0
1755117360,4719.03,4723.12,4718.02,4723.11,774508.0
1755117420,4723.11,4724.0,4720.0,4722.07,610864.0
1755117480,4722.29,4725.5,4721.0,4725.5,1116056.0
1755117540,4725.42,4725.42,4723.07,4724.96,384382.0
1755117600,4725.4,4726.65,4724.62,4725.43,512406.0
1755117660,4725.43,4728.79,4725.43,4727.25,741900.0
1755117720,4727.25,4730.34,4727.24,4729.78,724746.0
1755117780,4730.71,4730.71,4725.9,4726.64,1424422.0
1755117840,4726.63,4729.6,4726.32,4729.34,391840.0
1755117900,4729.34,4730.4,4727.5,4728.35,1005044.0
1755117960,4728.34,4730.15,4725.33,4725.92,1741642.0
1755118020,4725.6,4725.94,4721.61,4723.2,1185178.0
1755118080,4723.39,4724.35,4717.76,4722.28,1701826.0
1755118140,4722.28,4724.41,4721.85,4723.19,752758.0
1755118200,4723.19,4726.54,4721.86,4721.86,665946.0
1755118260,4721.86,4721.86,4717.89,4718.79,882672.0
1755118320,4718.79,4719.6,4716.48,4718.18,761126.0
1755118380,4718.18,4719.69,4717.04,4719.69,566826.0
1755118440,4720.73,4721.41,4717.06,4717.61,621960.0
1755118500,4717.61,4718.22,4712.34,4713.04,627432.0
1755118560,4713.04,4714.91,4712.62,4714.0,512940.0
1755118620,4713.99,4714.9,4711.79,4714.25,439022.0
1755118680,4714.25,4718.59,4713.56,4717.77,503176.0
1755118740,4717.76,4717.77,4715.76,4716.59,259692.0
1755118800,4716.6,4721.66,4716.6,4721.04,1115170.0
1755118860,4721.04,4726.89,4720.24,4726.41,823594.0
1755118920,4726.41,4727.56,4724.31,4726.67,2183604.0
1755118980,4726.68,4728.13,4724.3,4727.65,677938.0
1755119040,4727.64,4728.0,4725.46,4725.57,717542.0
1755119100,4725.64,4729.35,4725.64,4727.35,700500.0
1755119160,4727.06,4730.86,4727.05,4729.88,1821554.0
1755119220,4727.94,4755.42,4727.93,4755.22,13978144.0
1755119280,4755.05,4765.59,4738.14,4744.06,21403624.0
1755119340,4743.43,4750.45,4740.83,4741.32,3917380.0
1755119400,4741.32,4749.52,4739.01,4749.14,3144898.0
1755119460,4749.74,4751.8,4742.42,4747.09,4124172.0
1755119520,4746.8,4749.92,4744.56,4749.92,1941348.0
1755119580,4749.92,4756.67,4744.66,4756.65,3460912.0
1755119640,4756.33,4756.33,4745.01,4751.29,3430430.0
1755119700,4750.71,4757.6,4750.7,4754.94,1762646.0
1755119760,4754.99,4759.73,4753.84,4757.69,3389848.0
1755119820,4757.69,4759.41,4753.01,4757.29,1626370.0
1755119880,4757.25,4757.25,4747.43,4747.44,1598076.0
1755119940,4747.43,4772.77,4746.81,4771.49,8892160.0
1755120000,4771.5,4783.87,4764.45,4768.01,14305472.0
1755120060,4767.42,4767.42,4763.33,4765.72,3870574.0
1755120120,4765.72,4769.0,4761.82,4768.57,1771114.0
1755120180,4768.57,4769.54,4759.66,4759.66,1836194.0
1755120240,4759.01,4759.93,4754.43,4759.27,2685026.0
1755120300,4759.27,4760.5,4754.43,4755.01,1670968.0
1755120360,4754.67,4762.0,4754.66,4762.0,1822644.0
1755120420,4762.38,4762.47,4755.01,4756.7,1011818.0
1755120480,4756.7,4756.7,4750.62,4752.99,1767688.0
1755120540,4752.89,4754.76,4752.41,4753.61,756906.0
1755120600,4753.61,4762.37,4753.6,4762.37,1047930.0
1755120660,4762.84,4767.1,4762.84,4765.56,2667676.0
1755120720,4765.57,4766.24,4761.19,4766.0,1141164.0
1755120780,4765.99,4766.0,4764.14,4764.14,832964.0
1755120840,4764.15,4770.1,4764.14,4770.09,4460934.0
1755120900,4770.09,4770.39,4760.0,4760.36,1644364.0
1755120960,4760.63,4762.15,4755.0,4757.17,1395026.0
1755121020,4757.17,4757.8,4754.05,4754.78,1136732.0
1755121080,4754.78,4755.34,4749.57,4750.55,2100664.0
1755121140,4750.31,4755.11,4750.31,4752.58,1303378.0
1755121200,4752.59,4752.59,4745.67,4751.01,1749550.0
1755121260,4751.01,4751.01,4745.49,4747.59,1033760.0
1755121320,4747.59,4748.3,4745.37,4747.77,793464.0
1755121380,4747.77,4747.89,4744.26,4744.27,1290254.0
1755121440,4744.26,4744.27,4738.86,4738.86,2117550.0
1755121500,4739.15,4747.24,4739.15,4744.79,2397610.0
1755121560,4744.79,4745.98,4739.1,4739.1,565200.0
1755121620,4739.11,4740.99,4738.12,4740.41,1424672.0
1755121680,4740.41,4740.78,4739.55,4740.25,571692.0
1755121740,4740.25,4740.42,4727.68,4732.85,5006384.0
1755121800,4732.85,4733.36,4720.01,4720.3,5241656.0
1755121860,4719.8,4723.63,4719.08,4722.34,3453288.0
1755121920,4722.83,4722.83,4718.66,4720.21,2928160.0
1755121980,4721.27,4725.81,4719.85,4724.63,2746188.0
1755122040,4724.26,4729.73,4724.26,4729.59,3370700.0
1755122100,4729.67,4733.17,4729.67,4729.68,1409048.0
1755122160,4729.68,4729.68,4727.78,4727.78,691214.0
1755122220,4727.78,4727.78,4724.26,4724.26,827688.0
1755122280,4724.26,4724.26,4712.71,4715.12,4031828.0
1755122340,4714.46,4721.29,4714.46,4719.87,1792352.0
1755122400,4720.4,4720.4,4705.05,4710.24,7123082.0
1755122460,4709.82,4721.09,4708.44,4721.09,2939442.0
1755122520,4719.97,4727.1,4718.46,4718.46,3326292.0
1755122580,4718.46,4718.94,4711.68,4718.7,1824646.0
1755122640,4718.69,4721.51,4711.8,4716.46,3101062.0
1755122700,4716.46,4718.69,4714.0,4717.29,1385934.0
1755122760,4716.85,4727.84,4716.84,4727.84,1336434.0
1755122820,4727.45,4729.46,4725.86,4727.47,1235256.0
1755122880,4727.49,4732.45,4727.49,4731.69,1719038.0
1755122940,4731.69,4732.38,4729.57,4731.35,1296050.0
1755123000,4731.35,4732.5,4725.25,4725.53,914188.0
1755123060,4725.27,4731.21,4725.27,4731.21,933416.0
1755123120,4730.21,4730.21,4726.2,4726.99,501950.0
1755123180,4727.24,4733.11,4727.24,4732.79,740678.0
1755123240,4732.79,4737.92,4731.83,4737.08,1241420.0
1755123300,4737.08,4738.23,4734.02,4734.03,1065868.0
1755123360,4734.02,4736.8,4732.34,4732.34,1151698.0
1755123420,4732.34,4737.0,4732.34,4735.46,926020.0
1755123480,4735.45,4742.43,4733.24,4740.12,1652380.0
1755123540,4740.28,4744.9,4740.28,4741.41,1548446.0
1755123600,4741.01,4750.0,4738.7,4746.72,3307098.0
1755123660,4746.24,4746.24,4738.71,4743.59,1595738.0
1755123720,4743.59,4745.68,4741.19,4741.54,1389724.0
1755123780,4741.43,4741.43,4727.75,4727.75,4350724.0
1755123840,4727.76,4732.54,4725.75,4730.55,4204032.0
1755123900,4730.55,4731.64,4726.8,4731.63,1525962.0
1755123960,4731.63,4732.98,4728.45,4732.69,562426.0
1755124020,4732.99,4738.0,4732.69,4737.26,713786.0
1755124080,4737.26,4738.07,4735.93,4738.07,433256.0
1755124140,4738.67,4740.66,4737.51,4738.87,1041980.0
1755124200,4738.87,4741.68,4735.53,4741.68,790832.0
1755124260,4741.68,4745.82,4739.77,4742.36,1350998.0
1755124320,4741.57,4744.23,4741.26,4743.75,567618.0
1755124380,4743.75,4745.26,4743.0,4743.99,523094.0
1755124440,4744.24,4746.16,4739.66,4741.74,1152374.0
1755124500,4741.74,4745.37,4741.74,4742.85,1420404.0
1755124560,4742.86,4746.65,4742.85,4744.39,690996.0
1755124620,4744.39,4744.4,4738.8,4741.45,1311852.0
1755124680,4741.2,4744.4,4741.2,4743.22,536104.0
1755124740,4743.22,4749.51,4742.57,4748.77,1277498.0
1755124800,4748.47,4750.0,4745.47,4747.0,856516.0
1755124860,4747.28,4758.04,4745.82,4758.04,3904390.0
1755124920,4758.02,4758.02,4746.91,4748.34,3228792.0
1755124980,4748.33,4749.06,4744.37,4748.52,1830426.0
1755125040,4748.52,4752.08,4747.86,4752.08,989566.0
1755125100,4751.94,4763.54,4749.81,4763.54,2777368.0
1755125160,4763.62,4776.54,4759.51,4776.53,7953480.0
1755125220,4776.54,4782.82,4763.14,4769.7,13132568.0
1755125280,4769.45,4778.95,4765.6,4772.17,6068788.0
1755125340,4772.11,4778.3,4771.32,4775.34,3213528.0
1755125400,4775.6,4776.98,4768.09,4768.11,3170250.0
1755125460,4768.44,4775.91,4767.88,4775.21,2088076.0
1755125520,4775.52,4776.39,4767.7,4767.7,1973906.0
1755125580,4767.91,4776.84,4767.69,4776.84,1432072.0
1755125640,4776.48,4780.72,4775.37,4775.65,5663376.0
1755125700,4775.65,4775.66,4764.2,4764.21,2592300.0
1755125760,4764.2,4764.2,4737.23,4737.47,13785206.0
1755125820,4736.77,4750.15,4730.38,4730.38,11115990.0
1755125880,4730.38,4732.85,4723.62,4731.42,8465278.0
1755125940,4732.3,4739.07,4731.75,4733.71,6561272.0
1755126000,4733.34,4739.95,4731.2,4731.51,4731682.0
1755126060,4731.5,4739.1,4731.5,4738.54,5145990.0
1755126120,4738.54,4744.07,4738.54,4739.95,4756206.0
1755126180,4739.95,4745.99,4739.33,4742.61,1864096.0
1755126240,4742.61,4750.76,4742.45,4750.37,3003790.0
1755126300,4750.37,4753.25,4747.24,4749.56,3671516.0
1755126360,4748.78,4754.67,4745.46,4753.8,1708630.0
1755126420,4753.8,4759.58,4753.8,4759.42,1986932.0
1755126480,4759.43,4761.74,4756.14,4757.73,1876042.0
1755126540,4758.39,4758.87,4751.53,4753.98,2528454.0
1755126600,4753.99,4754.93,4743.49,4745.2,3768884.0
1755126660,4745.19,4748.13,4744.5,4745.38,1934960.0
1755126720,4745.38,4745.38,4738.45,4739.17,3578508.0
1755126780,4739.17,4740.53,4735.48,4736.75,4863640.0
1755126840,4736.94,4740.55,4735.48,4739.95,1400270.0
1755126900,4739.95,4741.3,4733.0,4740.82,2535342.0
1755126960,4740.82,4745.52,4740.09,4744.88,1204584.0
1755127020,4744.88,4746.79,4743.09,4743.78,839370.0
1755127080,4743.78,4744.37,4739.07,4739.07,686486.0
1755127140,4739.07,4739.07,4735.91,4738.6,4433208.0
1755127200,4738.61,4739.27,4735.21,4739.25,2070002.0
1755127260,4738.61,4744.34,4732.21,4744.04,1237534.0
1755127320,4743.78,4750.67,4743.78,4749.6,1300574.0
1755127380,4750.8,4751.47,4747.78,4750.14,855966.0
1755127440,4750.14,4752.89,4750.03,4750.04,560484.0
1755127500,4750.04,4752.45,4750.04,4750.07,504834.0
1755127560,4750.07,4753.85,4749.31,4752.4,849406.0
1755127620,4752.02,4752.41,4748.3,4751.83,1758546.0
1755127680,4751.83,4756.91,4751.82,4756.78,908318.0
1755127740,4756.91,4757.07,4754.62,4755.56,743930.0
1755127800,4756.08,4757.72,4755.4,4757.72,996104.0
1755127860,4757.65,4761.26,4755.91,4761.26,1389718.0
1755127920,4761.26,4763.85,4759.75,4763.84,1154720.0
1755127980,4763.48,4763.55,4757.99,4757.99,1595028.0
1755128040,4757.99,4758.59,4754.05,4755.53,1391746.0
1755128100,4755.24,4763.3,4755.2,4763.3,1204560.0
1755128160,4762.86,4763.9,4761.8,4763.42,894278.0
1755128220,4763.15,4763.85,4757.26,4763.36,1165092.0
1755128280,4763.35,4764.74,4756.15,4763.84,2189308.0
1755128340,4763.58,4771.41,4763.22,4769.94,3539872.0
1755128400,4770.19,4782.18,4770.02,4782.18,6471896.0
1755128460,4782.21,4783.62,4773.55,4774.72,9031948.0
1755128520,4774.73,4774.73,4767.95,4771.88,2536886.0
1755128580,4771.88,4773.29,4768.08,4773.05,1885530.0
1755128640,4773.05,4773.05,4765.76,4765.76,1162772.0
1755128700,4766.0,4766.0,4761.22,4762.85,2356222.0
1755128760,4762.35,4762.84,4755.1,4759.52,3003650.0
1755128820,4759.52,4764.33,4759.4,4759.41,856810.0
1755128880,4759.4,4765.7,4759.4,4763.13,561532.0
1755128940,4763.12,4768.21,4763.12,4766.14,1197748.0
1755129000,4766.49,4766.78,4760.16,4760.17,1275468.0
1755129060,4760.17,4761.18,4755.37,4758.24,1813638.0
1755129120,4758.32,4763.13,4757.75,4760.58,724602.0
1755129180,4760.58,4763.61,4758.0,4762.63,925848.0
1755129240,4762.63,4762.63,4758.29,4759.58,826710.0
1755129300,4759.58,4759.99,4754.61,4756.28,1077950.0
1755129360,4756.29,4761.68,4756.0,4760.76,932646.0
1755129420,4760.71,4760.8,4755.01,4755.33,729252.0
1755129480,4755.32,4756.43,4752.26,4752.26,1291166.0
1755129540,4752.26,4752.26,4746.04,4748.36,3946060.0
1755129600,4748.36,4749.11,4734.19,4734.32,9395518.0
1755129660,4734.32,4742.06,4731.66,4742.01,9420234.0
1755129720,4741.62,4742.05,4735.16,4735.2,5294566.0
1755129780,4735.64,4736.99,4728.99,4729.99,5135896.0
1755129840,4730.39,4732.19,4728.26,4731.83,5028998.0
1755129900,4732.06,4739.27,4731.99,4734.71,3548616.0
1755129960,4733.68,4741.16,4732.87,4740.5,5123130.0
1755130020,4740.8,4741.09,4736.01,4739.82,1514770.0
1755130080,4739.83,4743.79,4739.82,4742.56,1460240.0
1755130140,4742.01,4746.5,4742.01,4745.5,1906774.0
1755130200,4745.5,4745.5,4738.72,4741.27,1248674.0
1755130260,4741.26,4741.27,4736.52,4739.38,975904.0
1755130320,4738.59,4739.5,4730.01,4734.0,3238558.0
1755130380,4734.01,4739.04,4734.0,4736.78,663980.0
1755130440,4736.79,4737.59,4734.36,4737.0,953700.0
1755130500,4737.0,4741.0,4730.78,4741.0,1825092.0
1755130560,4740.67,4740.67,4730.53,4732.83,2207968.0
1755130620,4733.8,4733.8,4725.9,4729.27,2665268.0
1755130680,4729.8,4741.0,4729.27,4741.0,1803028.0
1755130740,4741.48,4747.88,4738.62,4747.53,1973766.0
1755130800,4747.52,4747.52,4743.0,4743.01,1207198.0
1755130860,4743.53,4744.2,4741.69,4743.64,832168.0
1755130920,4743.64,4747.0,4741.99,4743.49,2154244.0
1755130980,4743.87,4744.61,4737.32,4739.98,1552258.0
1755131040,4739.98,4745.0,4734.32,4734.33,1047284.0
1755131100,4734.33,4737.74,4731.23,4737.15,1431856.0
1755131160,4737.15,4739.02,4734.64,4737.1,705806.0
1755131220,4737.1,4743.85,4737.09,4743.85,831852.0
1755131280,4744.08,4745.8,4742.76,4745.51,1334786.0
1755131340,4745.6,4746.59,4742.34,4746.59,1681262.0
1755131400,4746.59,4749.07,4742.02,4746.43,1745718.0
1755131460,4746.65,4746.85,4741.48,4746.21,1060370.0
1755131520,4747.24,4758.71,4747.12,4758.19,3870878.0
1755131580,4758.87,4763.54,4754.18,4755.56,8928238.0
1755131640,4755.33,4757.5,4749.6,4750.77,3250104.0
1755131700,4750.78,4752.08,4722.99,4723.11,9603602.0
1755131760,4723.11,4727.02,4715.59,4727.01,8469454.0
1755131820,4727.02,4738.63,4726.29,4737.29,3532984.0
1755131880,4736.15,4746.31,4736.1,4740.21,2692760.0
1755131940,4738.7,4746.36,4738.42,4744.64,2087652.0
1755132000,4744.95,4748.35,4741.12,4741.25,1631602.0
1755132060,4741.11,4741.12,4723.75,4726.85,3913888.0
1755132120,4726.41,4729.81,4725.33,4726.2,2280444.0
1755132180,4726.7,4728.31,4720.65,4720.65,2767306.0
1755132240,4720.88,4731.44,4720.88,4731.44,3145238.0
1755132300,4731.64,4731.65,4725.99,4728.53,2691486.0
1755132360,4728.53,4730.68,4723.18,4730.68,1852714.0
1755132420,4730.75,4733.2,4727.65,4731.82,1122474.0
1755132480,4731.82,4731.82,4720.06,4720.06,1299426.0
1755132540,4720.17,4722.14,4718.14,4719.61,3299232.0
1755132600,4719.6,4724.49,4718.92,4721.91,1395692.0
1755132660,4721.91,4723.52,4718.0,4723.14,1382338.0
1755132720,4722.57,4723.39,4715.35,4719.83,2068012.0
1755132780,4719.27,4721.27,4716.0,4716.0,2832522.0
1755132840,4715.88,4717.09,4714.6,4714.92,3584640.0
1755132900,4714.99,4723.0,4714.22,4721.29,5449840.0
1755132960,4721.29,4721.29,4717.61,4718.51,1743940.0
1755133020,4718.58,4720.0,4716.58,4717.95,1327994.0
1755133080,4718.0,4718.0,4710.1,4710.34,4382452.0
1755133140,4710.35,4716.99,4710.34,4714.8,2303690.0
1755133200,4714.79,4717.49,4714.0,4715.6,1848062.0
1755133260,4715.59,4717.0,4710.36,4710.36,1248868.0
1755133320,4710.36,4712.72,4708.95,4712.72,2426676.0
1755133380,4712.72,4714.0,4709.42,4710.42,1510072.0
1755133440,4710.42,4713.0,4706.79,4707.01,3677998.0
1755133500,4707.54,4718.88,4707.01,4712.43,11151610.0
1755133560,4712.43,4714.03,4711.06,4714.02,716230.0
1755133620,4714.02,4723.08,4712.15,4717.83,1638350.0
1755133680,4717.83,4717.83,4711.34,4711.99,653878.0
1755133740,4712.0,4715.39,4711.47,4711.47,1029194.0
1755133800,4711.47,4714.15,4709.02,4711.63,1403740.0
1755133860,4711.63,4719.46,4711.63,4717.56,603682.0
1755133920,4717.56,4722.77,4715.3,4722.77,821462.0
1755133980,4722.01,4722.01,4717.74,4718.49,852034.0
1755134040,4717.74,4722.0,4716.79,4720.31,816978.0
1755134100,4720.89,4725.0,4719.88,4722.34,1284266.0
1755134160,4722.34,4722.57,4719.0,4721.34,1114520.0
1755134220,4721.33,4730.36,4720.2,4730.26,2321736.0
1755134280,4730.26,4731.23,4722.88,4729.06,2265822.0
1755134340,4728.91,4730.48,4725.57,4730.13,1375220.0
1755134400,4730.49,4735.99,4729.61,4731.19,2088590.0
1755134460,4731.24,4734.01,4725.26,4725.31,1333148.0
1755134520,4725.31,4725.31,4720.27,4720.36,1345950.0
1755134580,4720.36,4724.84,4720.0,4724.84,541612.0
1755134640,4724.9,4725.94,4723.29,4723.34,438478.0
1755134700,4723.34,4727.69,4723.34,4726.67,489194.0
1755134760,4727.08,4731.04,4727.08,4730.33,758934.0
1755134820,4730.32,4733.33,4729.24,4733.32,618522.0
1755134880,4733.32,4735.29,4732.36,4735.03,755478.0
1755134940,4734.79,4735.04,4732.14,4732.4,678576.0
1755135000,4732.39,4735.99,4729.31,4735.98,1149526.0
1755135060,4736.32,4737.48,4733.19,4737.26,1340064.0
1755135120,4737.53,4739.43,4734.59,4737.31,1320412.0
1755135180,4737.31,4747.16,4732.53,4746.41,4533594.0
1755135240,4746.41,4748.0,4744.26,4746.73,2916254.0
1755135300,4745.66,4746.5,4739.25,4740.63,1377680.0
1755135360,4740.63,4744.4,4739.77,4740.84,773190.0
1755135420,4740.94,4744.0,4739.95,4741.2,686864.0
1755135480,4741.56,4744.0,4739.01,4739.97,985456.0
1755135540,4739.2,4743.52,4739.0,4743.51,550046.0
1755135600,4743.51,4743.51,4739.28,4740.92,428928.0
1755135660,4740.92,4740.92,4733.77,4733.77,1916666.0
1755135720,4733.78,4736.59,4733.77,4735.99,487844.0
1755135780,4735.99,4737.14,4735.87,4736.42,292662.0
1755135840,4736.43,4737.53,4735.08,4737.52,504758.0
1755135900,4736.9,4736.96,4735.37,4735.72,751776.0
1755135960,4735.72,4738.6,4733.34,4733.35,1098676.0
1755136020,4733.34,4738.9,4732.49,4738.0,833148.0
1755136080,4737.36,4742.9,4732.65,4733.93,2336986.0
1755136140,4733.68,4734.77,4725.46,4726.1,2515914.0
1755136200,4726.33,4728.24,4719.98,4719.98,2607666.0
1755136260,4719.96,4721.51,4716.71,4718.2,2741456.0
1755136320,4718.11,4722.49,4716.4,4722.0,1371410.0
1755136380,4721.59,4724.14,4721.11,4724.13,807000.0
1755136440,4724.13,4724.74,4719.55,4719.55,1406116.0
1755136500,4719.55,4723.03,4718.0,4721.88,537252.0
1755136560,4721.75,4722.99,4719.42,4722.71,345886.0
1755136620,4722.72,4723.07,4720.12,4720.79,1170092.0
1755136680,4720.79,4722.76,4719.65,4719.86,701110.0
1755136740,4719.85,4722.75,4719.05,4719.05,662522.0
1755136800,4719.06,4722.24,4716.76,4718.99,1300162.0
1755136860,4718.99,4722.0,4717.81,4721.97,994676.0
1755136920,4721.97,4725.75,4721.11,4725.05,879658.0
1755136980,4725.05,4726.49,4723.79,4725.62,820330.0
1755137040,4725.51,4726.74,4724.0,4726.35,556538.0
1755137100,4726.35,4732.3,4726.25,4731.41,1087806.0
1755137160,4731.24,4732.81,4730.23,4731.8,1138604.0
1755137220,4731.81,4731.81,4727.58,4728.08,1167564.0
1755137280,4728.08,4729.75,4725.55,4728.08,614390.0
1755137340,4728.08,4728.08,4725.21,4726.98,348634.0
1755137400,4726.98,4728.4,4726.06,4726.06,425086.0
1755137460,4726.06,4726.89,4723.49,4726.89,761562.0
1755137520,4726.91,4730.26,4726.91,4729.08,898732.0
1755137580,4729.09,4729.79,4727.63,4728.26,334656.0
1755137640,4728.26,4728.59,4724.98,4725.0,448562.0
1755137700,4724.99,4727.29,4720.29,4726.14,970902.0
1755137760,4726.99,4730.11,4726.86,4726.87,582560.0
1755137820,4726.87,4726.96,4720.31,4720.31,588428.0
1755137880,4720.31,4722.94,4717.47,4718.45,1100250.0
1755137940,4718.45,4724.66,4718.45,4723.68,669254.0
1755138000,4723.68,4725.0,4721.16,4721.16,993534.0
1755138060,4721.01,4728.5,4720.18,4727.77,1146106.0
1755138120,4727.45,4727.45,4723.06,4723.06,377346.0
1755138180,4723.07,4725.99,4723.06,4725.51,421862.0
1755138240,4725.51,4734.03,4725.51,4733.41,1263938.0
1755138300,4733.41,4737.43,4733.01,4736.85,1652010.0
1755138360,4737.09,4737.77,4734.82,4734.83,992748.0
1755138420,4734.83,4736.72,4734.82,4736.33,480510.0
1755138480,4736.63,4736.63,4734.62,4736.37,641968.0
1755138540,4736.36,4736.4,4734.75,4735.2,570064.0
1755138600,4735.21,4737.37,4734.06,4736.81,1215200.0
1755138660,4736.81,4739.2,4733.11,4735.45,2645166.0
1755138720,4735.45,4739.84,4734.65,4739.75,1168650.0
1755138780,4739.75,4740.0,4737.18,4737.19,922422.0
1755138840,4737.18,4739.75,4736.62,4739.28,1151036.0
1755138900,4739.28,4756.93,4739.01,4756.93,7252554.0
1755138960,4759.37,4765.56,4758.52,4762.88,17663186.0
1755139020,4761.63,4761.63,4752.8,4756.07,6533050.0
1755139080,4756.55,4757.96,4753.56,4756.76,2932690.0
1755139140,4756.55,4757.29,4754.26,4756.34,1221102.0
1755139200,4756.34,4758.02,4755.79,4758.02,878902.0
1755139260,4758.09,4758.1,4752.21,4754.16,1495412.0
1755139320,4754.16,4756.01,4751.21,4754.06,784150.0
1755139380,4754.06,4760.31,4752.73,4760.31,1845566.0
1755139440,4760.31,4762.21,4758.34,4759.58,2344364.0
1755139500,4758.91,4760.28,4754.53,4758.45,1459152.0
1755139560,4758.45,4767.81,4758.45,4767.81,3594912.0
1755139620,4767.25,4767.77,4754.75,4757.14,3861518.0
1755139680,4757.9,4758.82,4754.15,4755.32,1381642.0
1755139740,4755.32,4757.12,4752.46,4755.65,1532124.0
1755139800,4755.66,4756.55,4751.0,4756.54,1596728.0
1755139860,4756.54,4756.7,4749.34,4750.43,1893438.0
1755139920,4750.43,4753.17,4748.43,4751.32,961986.0
1755139980,4751.39,4758.99,4751.39,4754.36,2148860.0
1755140040,4754.36,4754.37,4752.01,4752.01,646762.0
1755140100,4752.02,4752.02,4749.58,4749.82,1535256.0
1755140160,4749.59,4751.9,4748.64,4749.9,1544646.0
1755140220,4749.9,4749.91,4747.72,4749.91,954680.0
1755140280,4749.91,4751.99,4749.48,4750.41,866542.0
1755140340,4750.41,4752.43,4749.53,4749.94,1084620.0
1755140400,4749.89,4750.69,4746.24,4747.14,1777942.0
1755140460,4747.15,4748.75,4744.64,4745.61,897344.0
1755140520,4745.61,4748.28,4744.59,4744.59,878040.0
1755140580,4744.59,4748.91,4744.09,4746.71,755034.0
1755140640,4746.71,4752.0,4744.16,4751.73,3129718.0
1755140700,4751.73,4756.11,4750.72,4755.59,1075878.0
1755140760,4755.6,4755.6,4747.5,4747.51,1438142.0
1755140820,4747.7,4753.2,4745.21,4751.58,1439212.0
1755140880,4751.33,4751.33,4745.72,4748.06,530592.0
1755140940,4748.06,4748.58,4744.06,4746.04,937790.0
1755141000,4746.04,4746.04,4741.0,4741.33,882378.0
1755141060,4741.33,4743.11,4740.32,4742.99,996422.0
1755141120,4742.99,4748.52,4742.99,4746.3,2218618.0
1755141180,4746.3,4749.99,4745.48,4749.99,1401062.0
1755141240,4749.98,4753.69,4749.51,4752.64,913606.0
1755141300,4752.65,4760.41,4752.64,4758.84,1872772.0
1755141360,4758.96,4762.64,4757.14,4762.63,2030750.0
1755141420,4762.64,4763.08,4757.99,4761.29,1334538.0
1755141480,4761.1,4762.74,4759.05,4761.43,913688.0
1755141540,4761.44,4763.26,4759.51,4761.15,1091936.0
1755141600,4761.24,4764.99,4760.04,4764.59,1530204.0
1755141660,4764.69,4767.8,4763.06,4764.69,3742796.0
1755141720,4765.17,4765.23,4759.71,4762.14,1599780.0
1755141780,4762.14,4763.28,4761.63,4762.39,637124.0
1755141840,4762.02,4762.02,4758.19,4759.95,752008.0
1755141900,4759.43,4761.88,4758.02,4761.88,512710.0
1755141960,4761.32,4761.32,4758.5,4758.99,402364.0
1755142020,4759.0,4760.48,4758.8,4760.35,392688.0
1755142080,4759.96,4760.33,4756.78,4757.9,965814.0
1755142140,4757.9,4761.0,4756.29,4760.0,728438.0
1755142200,4760.01,4760.16,4755.32,4757.51,676854.0
1755142260,4757.02,4758.06,4754.23,4755.2,632430.0
1755142320,4755.2,4757.29,4752.51,4757.29,935066.0
1755142380,4757.3,4758.13,4755.38,4757.51,925286.0
1755142440,4757.51,4761.31,4757.25,4757.25,687928.0
1755142500,4757.26,4764.36,4756.0,4763.93,2306134.0
1755142560,4763.67,4763.74,4757.73,4758.39,975738.0
1755142620,4757.74,4757.74,4754.63,4754.63,504312.0
1755142680,4754.47,4757.55,4752.36,4752.69,710538.0
1755142740,4752.99,4767.75,4752.99,4767.0,6606342.0
1755142800,4767.01,4768.52,4765.0,4766.02,3210570.0
1755142860,4766.02,4770.98,4766.02,4770.98,3195624.0
1755142920,4770.98,4772.02,4770.04,4771.75,2521838.0
1755142980,4771.46,4771.46,4765.01,4767.09,1943126.0
1755143040,4767.09,4771.49,4765.44,4769.82,2347740.0
1755143100,4769.45,4772.51,4767.25,4767.5,3797256.0
1755143160,4767.51,4768.92,4767.26,4767.47,657490.0
1755143220,4767.47,4767.52,4766.15,4767.51,705160.0
1755143280,4767.52,4774.99,4767.51,4771.43,7491074.0
1755143340,4771.43,4781.59,4771.42,4776.07,9878304.0
1755143400,4776.06,4777.83,4774.61,4775.41,1868122.0
1755143460,4774.96,4774.96,4770.87,4770.87,1045472.0
1755143520,4770.67,4770.67,4763.63,4764.64,2499468.0
1755143580,4764.64,4768.52,4764.64,4767.48,978318.0
1755143640,4767.48,4768.66,4767.47,4767.47,658434.0
1755143700,4767.47,4770.15,4766.21,4766.22,1156940.0
1755143760,4766.64,4773.86,4766.64,4773.86,950764.0
1755143820,4772.96,4773.51,4769.12,4772.29,1602198.0
1755143880,4772.77,4778.41,4772.77,4776.3,2030094.0
1755143940,4776.3,4778.07,4774.05,4774.85,1436628.0
1755144000,4774.85,4775.85,4771.76,4772.63,1296600.0
1755144060,4772.79,4778.6,4772.79,4777.16,1473314.0
1755144120,4777.16,4777.73,4774.73,4775.03,1157174.0
1755144180,4775.35,4775.5,4771.4,4771.4,2216668.0
1755144240,4771.41,4772.74,4770.09,4770.49,1190986.0
1755144300,4770.48,4773.0,4770.48,4772.99,574296.0
1755144360,4772.99,4777.39,4772.78,4775.45,1095016.0
1755144420,4775.45,4777.2,4775.16,4776.92,855252.0
1755144480,4776.92,4777.64,4776.04,4777.4,1151728.0
1755144540,4777.41,4779.15,4777.0,4778.01,1320286.0
1755144600,4778.01,4779.63,4777.63,4778.63,1517390.0
1755144660,4778.63,4781.4,4778.24,4780.83,2451652.0
1755144720,4780.35,4780.35,4776.97,4777.64,1924604.0
1755144780,4777.64,4777.64,4773.01,4773.35,1920002.0
1755144840,4773.1,4774.16,4770.0,4772.49,2626168.0
1755144900,4772.49,4777.66,4772.35,4776.15,834410.0
1755144960,4776.01,4780.0,4776.01,4779.11,908362.0
1755145020,4779.11,4781.27,4775.5,4780.36,3006750.0
1755145080,4780.36,4787.58,4780.36,4787.44,8262900.0
1755145140,4787.43,4788.5,4782.63,4784.5,4430310.0
1755145200,4784.75,4787.61,4783.69,4784.8,2244848.0
1755145260,4784.8,4784.8,4780.37,4780.79,1467714.0
1755145320,4780.8,4781.03,4778.27,4779.61,1791462.0
1755145380,4779.62,4783.0,4778.65,4783.0,844054.0
1755145440,4783.0,4783.0,4779.37,4782.21,1223738.0
1755145500,4781.45,4783.64,4780.16,4783.49,1141304.0
1755145560,4783.49,4784.43,4782.35,4784.42,639814.0
1755145620,4784.43,4784.43,4782.35,4782.35,617380.0
1755145680,4782.35,4782.36,4776.05,4776.69,2362904.0
1755145740,4776.4,4776.41,4773.41,4775.55,2397102.0
1755145800,4775.56,4775.56,4772.0,4772.01,880176.0
1755145860,4772.0,4772.11,4770.01,4770.45,2539912.0
1755145920,4770.72,4770.73,4766.53,4767.28,3429254.0
1755145980,4767.28,4768.54,4764.11,4765.27,2665156.0
1755146040,4765.28,4765.82,4762.89,4763.98,2161492.0
1755146100,4763.98,4769.23,4763.98,4769.23,4024460.0
1755146160,4769.04,4769.29,4761.12,4761.12,1885580.0
1755146220,4761.12,4761.34,4757.42,4759.64,3430122.0
1755146280,4759.64,4762.36,4759.64,4761.46,1061144.0
1755146340,4761.67,4765.1,4761.67,4764.55,1505602.0
1755146400,4764.55,4764.95,4763.03,4763.5,1460224.0
1755146460,4763.5,4763.5,4759.07,4760.05,1792148.0
1755146520,4760.06,4760.87,4758.8,4759.3,1057474.0
1755146580,4759.31,4759.8,4756.65,4759.79,1997278.0
1755146640,4759.8,4762.01,4759.0,4759.01,807556.0
1755146700,4759.01,4759.01,4752.64,4753.77,4098148.0
1755146760,4753.77,4756.59,4752.26,4756.58,1558050.0
1755146820,4756.2,4756.41,4754.95,4755.24,447642.0
1755146880,4754.47,4755.8,4753.34,4753.56,1542542.0
1755146940,4753.56,4754.8,4752.35,4753.61,1111172.0
1755147000,4753.61,4754.46,4752.27,4752.27,672548.0
1755147060,4752.27,4755.99,4752.27,4755.99,938404.0
1755147120,4755.99,4757.83,4755.64,4757.83,801582.0
1755147180,4757.83,4759.35,4756.57,4756.8,584564.0
1755147240,4756.8,4759.86,4756.8,4758.42,1307274.0
1755147300,4758.41,4758.66,4755.22,4756.64,786722.0
1755147360,4756.64,4760.0,4756.5,4757.93,1101798.0
1755147420,4757.73,4757.73,4755.5,4757.64,675712.0
1755147480,4757.63,4758.96,4757.15,4758.95,697382.0
1755147540,4758.95,4759.67,4756.59,4759.45,1245246.0
1755147600,4759.46,4759.46,4756.71,4757.38,788634.0
1755147660,4757.38,4764.66,4757.36,4764.49,1769250.0
1755147720,4764.68,4765.36,4762.25,4765.0,1401030.0
1755147780,4765.0,4767.41,4764.06,4766.59,1869186.0
1755147840,4766.59,4769.18,4766.59,4769.18,1397780.0
1755147900,4769.18,4772.58,4768.65,4770.74,1339322.0
1755147960,4770.96,4772.23,4766.22,4766.22,1414352.0
1755148020,4766.01,4766.63,4757.44,4761.19,1981866.0
1755148080,4761.19,4763.62,4760.13,4760.99,582060.0
1755148140,4760.99,4762.69,4760.99,4762.22,505388.0
1755148200,4761.89,4761.89,4757.69,4759.35,750526.0
1755148260,4759.43,4759.43,4755.81,4757.18,1238452.0
1755148320,4757.18,4757.45,4747.65,4747.78,4775666.0
1755148380,4747.78,4747.78,4738.64,4740.63,8824668.0
1755148440,4740.63,4743.01,4737.51,4738.01,4393894.0
1755148500,4737.97,4741.11,4735.0,4741.1,3248724.0
1755148560,4741.11,4744.41,4740.84,4742.65,2406458.0
1755148620,4742.64,4746.39,4742.64,4743.67,2429812.0
1755148680,4743.98,4746.53,4743.98,4744.79,1281798.0
1755148740,4744.8,4745.61,4744.14,4745.0,744716.0
1755148800,4745.01,4747.76,4744.71,4745.5,1292672.0
1755148860,4745.5,4748.71,4745.12,4746.15,676420.0
1755148920,4746.15,4748.7,4745.77,4746.73,1535920.0
1755148980,4746.73,4746.99,4745.12,4745.13,580814.0
1755149040,4745.12,4745.83,4744.8,4744.8,690816.0
1755149100,4744.92,4745.0,4741.07,4744.01,1357016.0
1755149160,4744.24,4745.0,4741.33,4741.74,655490.0
1755149220,4741.74,4743.42,4735.01,4735.01,3065122.0
1755149280,4734.49,4741.27,4734.49,4739.22,3290448.0
1755149340,4739.22,4739.22,4733.93,4733.93,1395266.0
1755149400,4733.93,4736.0,4731.86,4731.86,2601900.0
1755149460,4731.34,4733.6,4730.02,4733.12,2355462.0
1755149520,4733.12,4741.0,4733.12,4740.68,1565340.0
1755149580,4740.68,4742.46,4738.02,4742.46,1512056.0
1755149640,4742.46,4747.19,4742.46,4747.19,1995516.0
1755149700,4747.05,4747.05,4744.08,4744.86,812830.0
1755149760,4744.86,4745.36,4739.47,4739.48,1245094.0
1755149820,4739.48,4741.3,4737.14,4739.0,1252734.0
1755149880,4739.01,4740.0,4736.88,4736.99,890690.0
1755149940,4737.0,4740.34,4736.5,4738.11,1254362.0
1755150000,4738.11,4738.11,4733.96,4734.04,1588080.0
1755150060,4734.04,4734.04,4732.0,4732.16,854854.0
1755150120,4732.05,4732.24,4730.5,4730.56,1296728.0
1755150180,4730.55,4731.71,4728.15,4728.15,2246904.0
1755150240,4728.09,4730.13,4725.1,4730.12,4194646.0
1755150300,4730.12,4731.72,4728.13,4731.51,2424570.0
1755150360,4731.51,4734.98,4731.51,4734.78,1771482.0
1755150420,4734.77,4736.0,4733.16,4736.0,2429088.0
1755150480,4736.0,4736.98,4734.01,4736.98,999904.0
1755150540,4736.99,4736.99,4730.0,4730.01,2001092.0
1755150600,4730.24,4732.87,4726.67,4727.22,2350896.0
1755150660,4727.97,4730.04,4727.0,4727.42,1929786.0
1755150720,4726.98,4729.38,4724.25,4729.38,2869384.0
1755150780,4729.38,4731.23,4725.82,4726.01,1903954.0
1755150840,4726.01,4728.61,4725.75,4728.61,817234.0
1755150900,4728.61,4730.0,4728.0,4728.24,750654.0
1755150960,4728.23,4730.4,4728.01,4730.0,513460.0
1755151020,4730.01,4730.95,4728.5,4730.13,1716624.0
1755151080,4729.76,4731.2,4728.39,4731.2,736300.0
1755151140,4731.2,4732.5,4731.2,4732.0,1392258.0
1755151200,4732.01,4732.01,4730.32,4730.32,986256.0
1755151260,4730.32,4730.51,4725.01,4725.38,2763226.0
1755151320,4725.77,4725.99,4721.0,4721.29,4217312.0
1755151380,4721.44,4723.46,4719.3,4719.51,4631576.0
1755151440,4719.44,4723.59,4716.55,4723.48,4521510.0
1755151500,4723.79,4736.68,4723.79,4736.54,3076376.0
1755151560,4736.07,4739.5,4735.79,4738.3,2253654.0
1755151620,4738.04,4739.49,4735.95,4736.34,2044868.0
1755151680,4736.79,4740.68,4736.79,4740.36,1739708.0
1755151740,4740.68,4741.0,4736.55,4736.55,1872316.0
1755151800,4736.55,4740.77,4736.55,4738.49,1375308.0
1755151860,4738.49,4743.36,4738.49,4740.01,1522070.0
1755151920,4740.01,4740.01,4735.52,4735.92,960632.0
1755151980,4735.92,4737.43,4731.56,4737.43,1154028.0
1755152040,4737.43,4737.73,4729.73,4730.17,1061050.0
1755152100,4730.28,4730.79,4720.78,4724.08,4661966.0
1755152160,4724.08,4729.85,4724.08,4725.41,1969042.0
1755152220,4725.4,4729.75,4725.4,4725.43,1484532.0
1755152280,4725.43,4729.79,4725.04,4725.07,697068.0
1755152340,4725.07,4725.53,4719.31,4724.32,3583626.0
1755152400,4724.07,4728.43,4723.02,4728.11,2417508.0
1755152460,4728.3,4729.2,4725.09,4725.09,1574210.0
1755152520,4725.09,4726.27,4720.0,4720.24,1606518.0
1755152580,4720.96,4723.76,4718.37,4720.77,2955512.0
1755152640,4720.77,4723.99,4719.39,4723.48,2361472.0
1755152700,4723.49,4735.04,4723.49,4734.23,2246468.0
1755152760,4733.33,4736.84,4732.12,4732.12,3455844.0
1755152820,4732.13,4737.49,4731.8,4735.49,2353562.0
1755152880,4735.67,4740.23,4735.67,4739.33,2343488.0
1755152940,4739.33,4741.43,4738.56,4740.6,1414346.0
1755153000,4740.6,4748.44,4740.42,4748.19,3215382.0
1755153060,4748.01,4750.7,4746.35,4750.3,4300276.0
1755153120,4750.3,4757.83,4749.6,4757.82,4113870.0
1755153180,4757.93,4757.93,4753.53,4754.0,4219856.0
1755153240,4754.04,4754.05,4750.0,4752.58,2914248.0
1755153300,4752.36,4755.4,4752.27,4755.05,2468938.0
1755153360,4755.05,4762.22,4755.04,4760.59,4308286.0
1755153420,4760.99,4771.2,4760.99,4771.2,5219386.0
1755153480,4771.05,4781.46,4769.09,4781.46,11336078.0
1755153540,4781.2,4793.62,4778.2,4783.74,30580148.0
1755153600,4783.29,4783.3,4775.0,4780.39,7405478.0
1755153660,4780.4,4783.77,4779.2,4779.57,3076568.0
1755153720,4779.57,4781.33,4775.1,4776.1,2690676.0
1755153780,4776.95,4776.95,4766.28,4767.76,6848948.0
1755153840,4767.75,4771.73,4767.75,4770.38,2822198.0
1755153900,4770.37,4774.0,4768.35,4770.65,2669386.0
1755153960,4771.15,4780.36,4771.15,4778.35,1939070.0
1755154020,4778.19,4778.83,4775.02,4778.4,3028462.0
1755154080,4778.4,4781.67,4776.95,4778.9,2548742.0
1755154140,4778.91,4778.91,4774.82,4776.55,2054918.0
1755154200,4776.09,4778.22,4774.5,4776.53,1321050.0
1755154260,4777.09,4781.04,4774.59,4780.79,1583666.0
1755154320,4779.26,4779.26,4777.92,4778.79,1527300.0
1755154380,4778.81,4779.5,4777.5,4779.36,1050966.0
1755154440,4779.36,4779.36,4774.57,4775.87,1331620.0
1755154500,4775.86,4778.97,4775.5,4776.85,1268460.0
1755154560,4777.3,4784.23,4776.93,4781.45,2298584.0
1755154620,4781.44,4781.44,4778.0,4778.86,1491658.0
1755154680,4778.86,4779.36,4776.59,4777.3,1318388.0
1755154740,4777.29,4778.6,4776.73,4777.01,2605154.0
1755154800,4777.01,4777.01,4771.75,4771.75,3388722.0
1755154860,4771.75,4773.92,4771.5,4773.81,1726144.0
1755154920,4773.81,4774.92,4772.9,4774.12,853542.0
1755154980,4774.13,4776.0,4766.37,4766.4,3610672.0
1755155040,4766.68,4767.33,4756.85,4757.14,4859654.0
1755155100,4756.9,4761.88,4756.08,4759.01,4795644.0
1755155160,4758.91,4758.91,4755.34,4755.34,1601418.0
1755155220,4755.17,4757.59,4753.0,4755.93,3159572.0
1755155280,4755.92,4756.62,4750.21,4751.29,4315220.0
1755155340,4751.29,4751.29,4740.74,4741.15,11247168.0
1755155400,4740.8,4740.8,4732.51,4738.53,11176658.0
1755155460,4737.51,4737.51,4734.22,4735.31,4607274.0
1755155520,4735.93,4735.93,4732.09,4733.13,4883228.0
1755155580,4733.14,4735.69,4731.55,4732.74,5194176.0
1755155640,4732.74,4736.65,4731.23,4734.59,6124372.0
1755155700,4734.41,4742.51,4732.88,4736.53,5281314.0
1755155760,4736.53,4740.4,4736.53,4739.79,3070598.0
1755155820,4740.14,4740.14,4733.26,4734.77,2272876.0
1755155880,4734.77,4738.34,4733.64,4738.33,2469650.0
1755155940,4738.49,4740.68,4735.08,4740.05,2883716.0
1755156000,4740.06,4741.0,4736.22,4738.69,2658752.0
1755156060,4739.11,4741.2,4736.55,4739.63,3192016.0
1755156120,4739.63,4740.13,4735.04,4735.55,5020740.0
1755156180,4735.74,4746.0,4735.74,4745.73,2236754.0
1755156240,4745.73,4749.86,4745.73,4746.3,3161966.0
1755156300,4746.3,4746.3,4742.68,4743.43,1250578.0
1755156360,4743.73,4743.73,4740.78,4742.24,738204.0
1755156420,4742.25,4745.96,4740.79,4743.91,589652.0
1755156480,4743.91,4748.1,4743.9,4747.87,494750.0
1755156540,4747.01,4749.39,4745.27,4745.27,1206084.0
1755156600,4745.27,4749.74,4745.15,4749.2,1039282.0
1755156660,4749.2,4749.7,4747.87,4748.16,803480.0
1755156720,4748.16,4748.35,4746.58,4746.58,581292.0
1755156780,4746.41,4746.41,4742.1,4745.56,1624202.0
1755156840,4745.26,4751.26,4745.26,4749.99,1140298.0
1755156900,4749.99,4753.44,4748.0,4753.44,545334.0
1755156960,4753.6,4762.0,4752.84,4761.0,3452150.0
1755157020,4761.0,4761.35,4754.45,4754.45,2956624.0
1755157080,4754.45,4756.47,4749.12,4749.68,2875478.0
1755157140,4749.68,4751.63,4748.02,4748.56,3853650.0
1755157200,4748.55,4750.7,4742.77,4742.87,2931934.0
1755157260,4742.87,4745.0,4742.87,4743.0,1426860.0
1755157320,4743.0,4745.0,4743.0,4743.72,611690.0
1755157380,4743.72,4745.0,4743.71,4744.2,403994.0
1755157440,4744.21,4746.73,4742.81,4746.31,1011132.0
1755157500,4746.3,4749.0,4745.85,4748.01,1469208.0
1755157560,4748.01,4749.39,4745.05,4745.3,1019682.0
1755157620,4745.29,4745.3,4737.0,4737.8,2927658.0
1755157680,4737.8,4739.66,4736.51,4736.71,1274684.0
1755157740,4736.71,4736.72,4733.63,4736.5,1621080.0
1755157800,4736.5,4741.21,4734.76,4740.41,1139432.0
1755157860,4740.41,4741.68,4737.61,4737.83,1283896.0
1755157920,4737.84,4738.35,4737.61,4738.27,923054.0
1755157980,4738.27,4746.95,4738.27,4746.65,1802792.0
1755158040,4746.65,4750.25,4746.2,4750.25,2127262.0
1755158100,4750.24,4753.89,4750.24,4753.08,1580842.0
1755158160,4753.08,4753.37,4750.26,4750.66,895756.0
1755158220,4750.65,4750.97,4748.85,4749.11,1117736.0
1755158280,4749.54,4749.78,4746.05,4746.05,413412.0
1755158340,4746.01,4748.48,4745.21,4748.48,341770.0
1755158400,4748.99,4750.0,4744.97,4744.97,895072.0
1755158460,4744.97,4744.97,4737.58,4737.59,1345150.0
1755158520,4738.7,4742.4,4736.53,4738.04,1289436.0
1755158580,4738.18,4740.0,4735.58,4736.14,965422.0
1755158640,4736.14,4739.64,4735.52,4738.93,1227754.0
1755158700,4738.93,4741.58,4738.93,4738.96,531378.0
1755158760,4738.51,4739.53,4733.0,4733.0,2776854.0
1755158820,4733.0,4736.07,4731.72,4734.9,2832002.0
1755158880,4734.9,4736.5,4734.0,4734.01,957042.0
1755158940,4734.53,4737.35,4734.0,4735.46,685908.0
1755159000,4735.04,4737.99,4734.15,4737.6,765778.0
1755159060,4737.61,4740.0,4737.3,4739.99,1441256.0
1755159120,4739.99,4741.9,4738.13,4738.2,2076626.0
1755159180,4738.2,4738.21,4734.45,4737.1,1567848.0
1755159240,4736.61,4737.85,4733.21,4733.48,1314592.0
1755159300,4733.48,4740.21,4733.48,4740.1,869214.0
1755159360,4739.83,4739.83,4733.12,4734.01,1147140.0
1755159420,4734.01,4734.01,4730.3,4731.88,1948844.0
1755159480,4731.99,4737.32,4731.99,4737.32,3028094.0
1755159540,4738.26,4738.69,4734.3,4734.31,1518258.0
1755159600,4734.02,4734.2,4731.32,4732.04,1732932.0
1755159660,4732.19,4732.93,4730.86,4730.86,2310176.0
1755159720,4730.87,4731.21,4728.31,4728.31,2468810.0
1755159780,4728.68,4730.72,4726.86,4729.9,2747972.0
1755159840,4729.99,4730.67,4728.2,4728.21,1032376.0
1755159900,4728.2,4735.56,4728.2,4735.2,1160454.0
1755159960,4735.21,4739.5,4735.2,4738.21,978132.0
1755160020,4738.21,4738.49,4735.17,4736.91,689316.0
1755160080,4736.99,4740.81,4736.16,4736.17,843406.0
1755160140,4735.41,4736.71,4733.55,4735.3,612740.0
1755160200,4735.3,4737.09,4732.21,4735.9,556364.0
1755160260,4736.64,4740.0,4736.63,4738.01,792262.0
1755160320,4738.24,4739.01,4736.76,4737.92,879348.0
1755160380,4737.92,4742.47,4737.92,4741.5,789844.0
1755160440,4741.37,4741.6,4738.46,4740.06,557190.0
1755160500,4740.06,4740.06,4731.6,4733.9,1253646.0
1755160560,4733.11,4734.36,4730.46,4730.94,1198504.0
1755160620,4730.94,4731.52,4728.0,4728.0,1784230.0
1755160680,4727.31,4729.81,4727.01,4728.74,1164896.0
1755160740,4728.74,4728.75,4725.0,4725.01,1783428.0
1755160800,4725.01,4728.5,4723.15,4728.5,3031694.0
1755160860,4728.5,4729.01,4724.0,4724.6,1379398.0
1755160920,4725.52,4727.06,4723.47,4724.1,859198.0
1755160980,4724.09,4724.39,4721.68,4722.9,1666340.0
1755161040,4723.09,4724.71,4722.2,4722.57,1120326.0
1755161100,4722.58,4726.99,4722.57,4724.59,1499148.0
1755161160,4724.59,4728.12,4724.59,4728.12,2643806.0
1755161220,4728.61,4732.02,4726.82,4727.15,2685970.0
1755161280,4727.74,4728.01,4724.23,4725.12,846754.0
1755161340,4725.12,4725.69,4722.51,4724.58,1117052.0
1755161400,4724.61,4726.57,4722.42,4722.83,1956460.0
1755161460,4722.84,4723.29,4722.0,4722.01,552032.0
1755161520,4722.0,4723.18,4721.08,4721.3,662302.0
1755161580,4721.3,4725.31,4721.3,4723.72,1336630.0
1755161640,4723.47,4725.12,4721.25,4724.0,1030334.0
1755161700,4723.73,4724.13,4721.43,4721.43,586692.0
1755161760,4721.43,4721.75,4720.46,4720.47,2414960.0
1755161820,4720.5,4725.93,4720.24,4725.93,827042.0
1755161880,4725.93,4726.56,4724.16,4726.56,966220.0
1755161940,4726.55,4726.8,4724.54,4726.8,456682.0
1755162000,4726.79,4726.92,4725.21,4726.4,701720.0
1755162060,4726.41,4726.41,4720.62,4720.75,943980.0
1755162120,4720.75,4725.77,4720.29,4725.49,1183896.0
1755162180,4725.49,4725.49,4720.4,4720.41,588516.0
1755162240,4720.4,4724.39,4718.97,4724.39,3967478.0
1755162300,4724.39,4734.89,4723.45,4732.14,3097776.0
1755162360,4731.98,4737.95,4731.98,4737.58,2086256.0
1755162420,4738.21,4741.99,4735.8,4739.55,3756126.0
1755162480,4737.86,4738.3,4731.12,4731.66,3244284.0
1755162540,4731.95,4735.59,4731.11,4735.0,1192526.0
1755162600,4735.01,4735.36,4731.19,4732.46,860524.0
1755162660,4732.47,4734.47,4732.1,4734.46,657114.0
1755162720,4734.61,4734.61,4733.0,4734.45,805386.0
1755162780,4734.45,4736.51,4734.11,4736.07,747448.0
1755162840,4736.08,4742.0,4736.07,4740.67,2420994.0
1755162900,4742.17,4742.17,4739.69,4740.96,1499392.0
1755162960,4740.97,4740.97,4734.61,4735.49,1559976.0
1755163020,4735.49,4735.49,4733.01,4733.02,662310.0
1755163080,4733.01,4736.95,4732.85,4736.95,362282.0
1755163140,4736.94,4739.49,4736.36,4739.48,746892.0
1755163200,4739.48,4739.49,4735.76,4735.76,705666.0
1755163260,4735.77,4737.33,4735.0,4735.78,1101808.0
1755163320,4735.81,4738.65,4735.81,4738.5,402706.0
1755163380,4738.49,4741.26,4738.49,4741.26,450534.0
1755163440,4741.26,4741.65,4738.82,4738.82,567166.0
1755163500,4738.82,4741.61,4737.4,4741.12,774770.0
1755163560,4741.66,4746.02,4741.66,4746.02,1919848.0
1755163620,4746.02,4748.12,4745.91,4748.0,2697488.0
1755163680,4747.99,4750.99,4746.93,4746.93,5350368.0
1755163740,4746.75,4747.34,4745.0,4745.01,764698.0
1755163800,4745.01,4747.33,4743.87,4744.34,1343958.0
1755163860,4744.46,4749.0,4744.46,4748.99,2244970.0
1755163920,4749.0,4749.76,4748.05,4749.56,817682.0
1755163980,4749.56,4750.42,4748.6,4750.03,1126968.0
1755164040,4750.03,4750.65,4749.64,4749.68,846248.0
1755164100,4749.65,4753.84,4749.12,4753.84,925362.0
1755164160,4753.84,4763.3,4753.83,4760.11,6447754.0
1755164220,4760.03,4760.03,4754.26,4754.26,1897886.0
1755164280,4754.26,4754.26,4745.52,4748.9,2256890.0
1755164340,4748.9,4748.9,4741.79,4742.19,1846274.0
1755164400,4742.18,4744.27,4741.06,4744.12,1843904.0
1755164460,4744.13,4747.42,4742.13,4745.28,1340952.0
1755164520,4745.28,4747.31,4744.22,4745.9,2015930.0
1755164580,4745.9,4747.0,4744.27,4745.81,1061072.0
1755164640,4745.81,4750.66,4745.51,4748.72,2010950.0
1755164700,4749.13,4750.89,4749.08,4750.39,1038084.0
1755164760,4750.38,4752.0,4749.56,4751.01,769062.0
1755164820,4751.01,4755.71,4750.27,4754.9,1745264.0
1755164880,4754.9,4756.07,4753.87,4755.89,1174054.0
1755164940,4755.89,4755.89,4751.14,4753.16,749138.0
1755165000,4753.59,4756.0,4753.52,4756.0,506766.0
1755165060,4756.55,4759.64,4755.99,4758.49,1748254.0
1755165120,4758.99,4760.35,4757.19,4760.34,1715530.0
1755165180,4760.11,4760.11,4758.5,4758.77,1182370.0
1755165240,4759.06,4760.26,4756.91,4756.92,1630972.0
1755165300,4756.92,4757.55,4756.05,4757.45,1041566.0
1755165360,4757.0,4760.62,4756.08,4760.61,881256.0
1755165420,4760.62,4760.62,4758.88,4759.37,1595218.0
1755165480,4759.37,4760.21,4758.26,4759.55,717658.0
1755165540,4759.38,4759.55,4758.25,4758.26,861450.0
1755165600,4758.26,4759.85,4758.26,4758.73,968360.0
1755165660,4758.98,4759.85,4755.65,4759.85,1378474.0
1755165720,4759.84,4759.85,4754.44,4756.15,1498176.0
1755165780,4756.15,4758.5,4753.52,4754.13,2491910.0
1755165840,4754.12,4755.0,4752.89,4753.23,1150486.0
1755165900,4753.23,4756.0,4753.22,4754.93,8143480.0
1755165960,4754.93,4758.34,4754.93,4758.33,762390.0
1755166020,4758.34,4766.68,4758.0,4765.43,4854694.0
1755166080,4764.92,4764.92,4757.26,4757.47,1127232.0
1755166140,4757.9,4759.33,4757.27,4757.27,879692.0
1755166200,4756.83,4760.54,4750.66,4752.39,2674870.0
1755166260,4753.63,4755.05,4750.13,4750.87,1623142.0
1755166320,4750.87,4753.84,4750.39,4751.88,1069312.0
1755166380,4751.88,4753.1,4745.84,4745.84,1525160.0
1755166440,4745.46,4747.48,4743.71,4747.48,1735528.0
1755166500,4747.58,4749.8,4747.58,4749.76,1076102.0
1755166560,4749.79,4753.44,4749.79,4751.0,913762.0
1755166620,4751.22,4754.26,4751.22,4753.74,925252.0
1755166680,4753.74,4764.35,4753.73,4760.93,1890004.0
1755166740,4760.15,4760.48,4755.77,4756.46,1091460.0
1755166800,4756.46,4758.4,4751.41,4753.1,2213066.0
1755166860,4753.01,4755.0,4752.2,4752.63,438510.0
1755166920,4752.64,4756.12,4752.64,4754.01,491752.0
1755166980,4754.01,4754.01,4751.21,4751.89,670980.0
1755167040,4751.89,4755.39,4751.88,4754.81,360560.0
1755167100,4755.04,4755.35,4752.31,4752.31,509480.0
1755167160,4752.31,4752.8,4750.16,4750.64,405886.0
1755167220,4750.59,4750.69,4743.46,4743.46,2276990.0
1755167280,4743.46,4748.64,4743.46,4748.11,803624.0
1755167340,4748.11,4749.82,4747.24,4748.33,803190.0
1755167400,4748.35,4753.72,4747.84,4753.22,1024602.0
1755167460,4753.22,4753.64,4751.14,4751.15,785844.0
1755167520,4751.14,4753.45,4750.89,4751.84,544750.0
1755167580,4751.83,4752.99,4750.89,4752.99,345256.0
1755167640,4752.99,4753.82,4751.95,4751.95,418476.0
1755167700,4751.96,4753.77,4748.22,4748.22,1117402.0
1755167760,4748.23,4748.23,4745.82,4745.83,608660.0
1755167820,4745.82,4746.88,4741.99,4741.99,1465236.0
1755167880,4741.99,4742.0,4733.4,4733.74,5123298.0
1755167940,4733.74,4735.39,4729.13,4729.13,4420780.0
1755168000,4729.13,4730.56,4725.68,4727.55,8079514.0
1755168060,4727.55,4727.55,4720.03,4722.22,12351284.0
1755168120,4722.22,4723.83,4690.0,4692.7,47057110.0
1755168180,4691.33,4703.81,4670.29,4698.41,51814776.0
1755168240,4698.74,4708.4,4697.34,4707.21,10087518.0
1755168300,4705.2,4706.45,4701.72,4701.73,5648068.0
1755168360,4701.13,4704.14,4691.88,4701.99,7474692.0
1755168420,4702.72,4708.94,4702.72,4704.67,5145840.0
1755168480,4704.66,4704.66,4693.4,4694.08,4338632.0
1755168540,4694.08,4698.66,4690.01,4690.01,4273988.0
1755168600,4689.5,4694.65,4683.49,4693.34,11461808.0
1755168660,4693.69,4698.32,4689.53,4697.52,6297980.0
1755168720,4697.9,4697.94,4690.01,4694.07,7339552.0
1755168780,4693.76,4703.47,4693.76,4696.65,7223846.0
1755168840,4696.65,4697.83,4690.69,4695.81,3573774.0
1755168900,4696.05,4700.75,4694.3,4697.82,8238736.0
1755168960,4697.81,4702.29,4697.81,4700.62,2895526.0
1755169020,4700.62,4704.4,4700.62,4701.9,2282382.0
1755169080,4701.89,4702.22,4700.9,4701.76,1228388.0
1755169140,4701.75,4708.49,4701.75,4707.91,3386160.0
1755169200,4707.91,4707.91,4703.8,4704.35,1947014.0
1755169260,4704.34,4704.42,4700.69,4700.69,1781406.0
1755169320,4700.7,4700.7,4695.86,4696.59,1940610.0
1755169380,4696.6,4698.17,4692.38,4693.27,2236476.0
1755169440,4693.46,4703.61,4693.46,4699.11,3964670.0
1755169500,4699.11,4700.6,4697.8,4700.12,1321148.0
1755169560,4700.12,4701.16,4697.95,4700.7,2124060.0
1755169620,4700.69,4701.4,4694.0,4695.96,3256580.0
1755169680,4695.39,4700.75,4695.39,4700.01,3025794.0
1755169740,4700.02,4702.99,4698.55,4702.68,1764264.0
1755169800,4702.39,4713.07,4702.17,4713.03,4098830.0
1755169860,4713.03,4716.02,4711.7,4714.6,6739728.0
1755169920,4714.59,4714.6,4708.73,4710.12,2702984.0
1755169980,4709.86,4711.18,4708.57,4711.18,1783118.0
1755170040,4711.18,4712.5,4708.0,4712.48,7453874.0
1755170100,4712.48,4718.38,4712.48,4718.15,14269400.0
1755170160,4718.14,4720.71,4717.6,4719.2,9233740.0
1755170220,4718.08,4722.4,4717.41,4721.92,2058586.0
1755170280,4721.93,4721.93,4716.92,4717.54,1271436.0
1755170340,4717.65,4718.01,4716.8,4717.99,1192444.0
1755170400,4718.0,4718.64,4717.02,4717.61,1369278.0
1755170460,4717.29,4718.0,4710.98,4711.13,1653866.0
1755170520,4711.13,4712.02,4701.75,4703.33,2783068.0
1755170580,4703.33,4707.5,4703.33,4707.49,1403650.0
1755170640,4707.5,4710.97,4706.76,4706.76,1840432.0
1755170700,4706.76,4712.99,4706.76,4711.09,1475658.0
1755170760,4711.1,4712.85,4707.22,4707.73,1026964.0
1755170820,4707.73,4709.63,4707.36,4709.63,680998.0
1755170880,4709.63,4709.63,4707.99,4708.36,400094.0
1755170940,4708.36,4708.59,4707.92,4707.92,331790.0
1755171000,4707.92,4708.58,4702.99,4703.2,1461846.0
1755171060,4702.94,4702.94,4692.49,4696.28,4521440.0
1755171120,4696.28,4700.2,4696.27,4697.99,2547004.0
1755171180,4698.0,4698.0,4696.01,4696.9,1448798.0
1755171240,4696.59,4702.82,4695.19,4701.09,3278094.0
1755171300,4701.09,4704.99,4700.63,4703.19,1437686.0
1755171360,4703.19,4705.66,4703.18,4704.84,756160.0
1755171420,4704.84,4704.84,4701.77,4702.45,662932.0
1755171480,4702.44,4706.94,4701.77,4703.72,1090194.0
1755171540,4703.72,4706.46,4702.33,4706.45,662538.0
1755171600,4706.45,4711.0,4706.45,4710.99,1239340.0
1755171660,4710.99,4716.55,4710.61,4716.55,2203864.0
1755171720,4716.55,4716.55,4709.51,4710.25,1436716.0
1755171780,4710.24,4710.25,4708.11,4708.11,573364.0
1755171840,4708.01,4708.95,4706.36,4706.37,761424.0
1755171900,4706.36,4708.69,4705.0,4705.0,662114.0
1755171960,4705.01,4709.01,4703.63,4709.01,968104.0
1755172020,4709.0,4709.01,4704.67,4706.78,821802.0
1755172080,4706.78,4709.01,4706.78,4709.0,362416.0
1755172140,4708.55,4708.55,4705.16,4708.23,1039282.0
1755172200,4708.88,4714.76,4708.88,4714.75,1216060.0
1755172260,4714.35,4714.95,4712.6,4714.95,1115250.0
1755172320,4714.98,4719.3,4714.98,4718.01,2748752.0
1755172380,4718.01,4718.01,4713.87,4713.88,840796.0
1755172440,4713.88,4717.0,4713.16,4714.95,2193706.0
1755172500,4714.95,4715.0,4711.28,4714.99,450176.0
1755172560,4714.99,4719.21,4714.99,4718.8,875502.0
1755172620,4718.8,4719.36,4715.95,4716.33,1158084.0
1755172680,4716.32,4718.0,4715.89,4718.0,567954.0
1755172740,4718.0,4719.0,4717.23,4718.99,930094.0
1755172800,4718.99,4721.11,4717.22,4720.53,1725840.0
1755172860,4720.52,4724.56,4719.64,4724.0,1556266.0
1755172920,4724.0,4727.83,4720.72,4720.72,3364858.0
1755172980,4720.73,4729.29,4720.73,4728.64,1384424.0
1755173040,4728.64,4729.7,4727.25,4729.66,1699724.0
1755173100,4729.18,4736.61,4726.97,4735.0,4731844.0
1755173160,4735.0,4736.7,4732.28,4733.99,4165990.0
1755173220,4733.99,4734.93,4730.0,4732.18,1737674.0
1755173280,4732.18,4732.2,4727.43,4730.58,1823006.0
1755173340,4730.58,4733.31,4730.58,4733.3,844534.0
1755173400,4733.3,4733.3,4726.78,4727.09,1307342.0
1755173460,4727.09,4727.09,4723.8,4724.0,1431388.0
1755173520,4724.0,4729.68,4723.84,4729.12,1297206.0
1755173580,4729.12,4730.0,4726.41,4727.86,832868.0
1755173640,4727.85,4729.79,4727.31,4729.09,542012.0
1755173700,4729.2,4732.0,4725.01,4727.01,2459056.0
1755173760,4727.75,4728.39,4721.27,4722.79,1726710.0
1755173820,4723.17,4724.36,4714.56,4714.56,3436596.0
1755173880,4714.01,4717.36,4707.36,4715.23,8906538.0
1755173940,4715.72,4723.92,4715.71,4719.56,1711882.0
1755174000,4719.39,4720.29,4717.01,4717.01,1289672.0
1755174060,4716.8,4719.07,4710.0,4718.54,3975592.0
1755174120,4718.21,4726.67,4716.05,4726.67,3351758.0
1755174180,4726.67,4730.49,4725.44,4729.82,3390730.0
1755174240,4729.91,4730.49,4726.41,4728.0,1672048.0
1755174300,4727.99,4727.99,4723.23,4724.49,1029612.0
1755174360,4724.78,4729.99,4719.06,4719.4,3051764.0
1755174420,4719.4,4722.47,4719.4,4720.3,575910.0
1755174480,4720.3,4721.5,4717.52,4718.0,1537278.0
1755174540,4718.0,4718.0,4714.0,4714.01,2699128.0
1755174600,4714.0,4714.01,4648.84,4660.0,40567824.0
1755174660,4666.97,4675.91,4639.3,4650.69,46897886.0
1755174720,4648.66,4651.59,4633.0,4633.0,37097214.0
1755174780,4631.57,4644.27,4610.0,4612.81,45416150.0
1755174840,4614.08,4614.24,4515.88,4559.18,111404920.0
1755174900,4560.55,4593.82,4538.61,4590.2,49625608.0
1755174960,4588.85,4610.97,4585.98,4605.42,32435812.0
1755175020,4606.86,4614.73,4598.03,4605.45,28047682.0
1755175080,4605.01,4611.37,4590.0,4593.02,25431142.0
1755175140,4591.57,4599.18,4576.87,4579.9,17523134.0
1755175200,4579.85,4608.92,4576.03,4600.86,31759080.0
1755175260,4599.43,4601.84,4594.16,4595.1,13772290.0
1755175320,4595.34,4611.44,4595.34,4608.34,18107962.0
1755175380,4608.7,4627.0,4607.95,4625.77,18877412.0
1755175440,4625.03,4627.99,4607.39,4620.2,16877882.0
1755175500,4619.29,4621.17,4602.76,4603.31,14713946.0
1755175560,4602.91,4611.62,4602.09,4603.89,14291592.0
1755175620,4603.91,4609.25,4598.25,4599.53,8942374.0
1755175680,4599.53,4601.4,4587.27,4588.34,13845946.0
1755175740,4588.58,4595.04,4580.06,4588.73,11130276.0
1755175800,4588.72,4599.81,4588.0,4598.39,7338884.0
1755175860,4598.79,4614.07,4598.41,4609.62,11961746.0
1755175920,4609.54,4614.76,4604.46,4604.46,9253836.0
1755175980,4604.37,4605.71,4590.01,4590.61,7581496.0
1755176040,4590.61,4593.73,4586.7,4587.98,6849984.0
1755176100,4588.01,4590.68,4585.71,4587.6,6372794.0
1755176160,4587.9,4587.91,4558.34,4565.36,21231234.0
1755176220,4564.52,4571.43,4560.01,4567.41,16804398.0
1755176280,4568.66,4581.64,4568.66,4569.78,8810332.0
1755176340,4570.6,4573.94,4565.01,4568.81,6578266.0
1755176400,4568.49,4572.53,4552.16,4552.93,12295076.0
1755176460,4554.4,4555.45,4535.99,4535.99,30524698.0
1755176520,4536.6,4548.74,4520.49,4539.07,26361708.0
1755176580,4539.12,4539.12,4514.51,4515.08,20268394.0
1755176640,4514.4,4514.4,4488.81,4489.01,41027118.0
1755176700,4487.5,4512.51,4456.59,4502.97,60870836.0
1755176760,4501.17,4531.23,4493.93,4528.53,29626914.0
1755176820,4528.75,4539.22,4524.98,4535.7,18059178.0
1755176880,4536.56,4543.72,4531.07,4535.36,13943284.0
1755176940,4535.55,4540.0,4531.79,4539.15,9709706.0
1755177000,4539.61,4544.38,4534.87,4541.79,7182534.0
1755177060,4541.79,4561.73,4540.21,4559.8,14057824.0
1755177120,4559.1,4574.08,4559.1,4574.08,17934380.0
1755177180,4573.78,4577.6,4569.8,4575.59,10727650.0
1755177240,4576.37,4583.82,4575.0,4583.82,11791426.0
1755177300,4583.7,4583.89,4552.5,4553.08,21775280.0
1755177360,4552.25,4563.11,4540.15,4540.15,13533592.0
1755177420,4539.09,4544.17,4531.28,4538.41,16060332.0
1755177480,4537.99,4552.99,4534.56,4541.04,9435618.0
1755177540,4541.89,4549.49,4540.3,4540.95,5545978.0
1755177600,4540.95,4552.43,4540.95,4545.23,6140922.0
1755177660,4545.95,4554.99,4543.77,4543.77,6054610.0
1755177720,4543.77,4546.16,4533.53,4536.43,7853948.0
1755177780,4536.11,4536.11,4519.59,4520.47,13482284.0
1755177840,4519.61,4539.6,4513.02,4524.11,14718298.0
1755177900,4524.36,4546.69,4523.51,4539.94,9653646.0
1755177960,4540.68,4547.71,4534.0,4543.27,5831154.0
1755178020,4543.27,4548.33,4524.98,4524.99,8979126.0
1755178080,4525.58,4540.05,4525.58,4537.3,4511486.0
1755178140,4537.92,4541.35,4531.81,4533.7,4328754.0
1755178200,4534.2,4536.2,4518.27,4518.27,8641678.0
1755178260,4518.1,4536.0,4508.39,4521.54,15403298.0
1755178320,4523.07,4555.0,4521.54,4555.0,17967692.0
1755178380,4555.0,4555.0,4534.43,4534.43,8591522.0
1755178440,4535.64,4544.0,4528.41,4544.0,5260296.0
1755178500,4543.82,4548.38,4536.8,4547.36,5584266.0
1755178560,4547.75,4566.66,4544.73,4565.93,12364626.0
1755178620,4566.75,4582.41,4563.67,4563.67,14731064.0
1755178680,4564.61,4571.11,4560.24,4561.92,6287868.0
1755178740,4561.55,4563.89,4555.68,4560.51,4940738.0
1755178800,4560.48,4560.48,4541.29,4543.33,8716092.0
1755178860,4543.26,4553.95,4535.31,4542.34,11283420.0
1755178920,4542.34,4551.53,4540.34,4547.96,8758502.0
1755178980,4546.77,4554.14,4544.79,4550.29,3696792.0
1755179040,4551.07,4570.32,4550.59,4570.32,5054490.0
1755179100,4569.38,4583.95,4567.67,4583.64,14460118.0
1755179160,4583.15,4588.74,4578.31,4585.21,12922610.0
1755179220,4586.24,4596.99,4585.79,4596.24,14487100.0
1755179280,4596.25,4618.39,4596.25,4604.99,28757892.0
1755179340,4605.76,4607.72,4601.4,4604.11,12859756.0
1755179400,4603.77,4612.27,4594.48,4612.27,11657498.0
1755179460,4611.58,4620.09,4608.83,4619.2,13279278.0
1755179520,4620.8,4637.27,4620.3,4635.8,16158238.0
1755179580,4635.81,4636.28,4616.63,4620.96,18008054.0
1755179640,4620.95,4634.3,4620.95,4632.6,7195234.0
1755179700,4632.51,4632.51,4613.7,4618.68,9823286.0
1755179760,4618.68,4619.4,4595.32,4601.81,19148912.0
1755179820,4602.57,4612.97,4602.57,4609.17,8606662.0
1755179880,4609.17,4619.73,4609.17,4614.14,4586868.0
1755179940,4614.14,4615.35,4606.44,4611.45,3434362.0
1755180000,4611.86,4613.26,4605.32,4610.0,3860680.0
1755180060,4609.22,4611.25,4606.46,4611.2,2879638.0
1755180120,4609.91,4610.0,4593.93,4593.94,5953092.0
1755180180,4594.01,4596.15,4585.74,4594.01,13543718.0
1755180240,4594.42,4600.22,4584.22,4590.98,7215980.0
1755180300,4591.39,4599.84,4590.95,4591.14,5931472.0
1755180360,4591.14,4591.2,4579.74,4583.82,8682070.0
1755180420,4584.8,4590.0,4580.22,4580.22,3901112.0
1755180480,4580.23,4593.53,4579.56,4584.92,4624458.0
1755180540,4585.73,4591.19,4584.3,4584.3,2639272.0
1755180600,4584.33,4589.09,4580.59,4585.9,3156880.0
1755180660,4585.9,4588.2,4580.39,4581.68,2836354.0
1755180720,4581.68,4590.87,4580.41,4581.27,3737892.0
1755180780,4581.81,4587.0,4580.21,4585.4,3216024.0
1755180840,4585.69,4597.46,4585.69,4595.54,3582220.0
1755180900,4595.78,4603.46,4595.78,4602.53,4727056.0
1755180960,4603.0,4620.18,4603.0,4617.59,9904954.0
1755181020,4617.59,4626.55,4616.3,4624.79,7620946.0
1755181080,4624.9,4629.0,4618.1,4627.01,4483292.0
1755181140,4627.01,4634.98,4626.52,4633.82,5272530.0
1755181200,4633.68,4633.68,4617.0,4621.34,8034486.0
1755181260,4621.49,4628.14,4621.49,4627.69,2501098.0
1755181320,4627.69,4627.69,4613.14,4618.77,4083024.0
1755181380,4618.9,4624.99,4618.41,4619.9,3311146.0
1755181440,4621.84,4626.63,4619.6,4619.6,2076006.0
1755181500,4618.36,4619.0,4614.38,4617.24,3359846.0
1755181560,4619.63,4632.97,4619.63,4632.97,3546848.0
1755181620,4632.99,4654.0,4632.56,4648.32,21742734.0
1755181680,4648.32,4657.32,4648.32,4656.61,7634480.0
1755181740,4656.73,4663.26,4651.6,4655.0,13065070.0
1755181800,4655.01,4664.33,4650.0,4662.94,6997162.0
1755181860,4663.1,4686.84,4663.1,4686.33,27934112.0
1755181920,4686.46,4703.38,4682.39,4692.47,27036132.0
1755181980,4691.89,4693.6,4683.18,4687.12,12526398.0
1755182040,4687.13,4689.68,4682.11,4687.99,5500626.0
1755182100,4688.15,4688.92,4676.26,4677.56,11792920.0
1755182160,4677.98,4685.36,4675.06,4685.36,4592520.0
1755182220,4685.99,4704.35,4685.99,4702.4,12251750.0
1755182280,4702.0,4702.0,4689.21,4693.36,9102978.0
1755182340,4693.37,4696.0,4692.55,4692.9,3882512.0
1755182400,4692.89,4692.89,4682.02,4682.02,4955088.0
1755182460,4682.55,4687.31,4681.0,4681.0,3599674.0
1755182520,4680.37,4681.97,4671.26,4673.81,8512828.0
1755182580,4673.81,4685.3,4673.42,4685.01,4157160.0
1755182640,4684.87,4684.87,4665.72,4666.15,7685174.0
1755182700,4665.64,4677.64,4663.04,4676.15,5953672.0
1755182760,4676.15,4687.99,4674.58,4687.3,5156016.0
1755182820,4687.18,4694.48,4687.18,4690.01,6282036.0
1755182880,4690.01,4690.65,4681.07,4682.73,3134792.0
1755182940,4682.73,4687.91,4681.61,4685.65,1792448.0
1755183000,4685.6,4685.6,4675.0,4676.03,4610140.0
1755183060,4676.04,4676.04,4664.25,4665.1,6790678.0
1755183120,4667.08,4676.32,4667.08,4675.91,3096308.0
1755183180,4675.9,4685.28,4674.49,4680.36,3094258.0
1755183240,4680.36,4680.36,4674.75,4679.33,2340352.0
1755183300,4678.81,4678.81,4668.36,4669.76,3498162.0
1755183360,4669.76,4671.8,4664.8,4665.14,3206652.0
1755183420,4665.33,4668.36,4657.29,4659.07,4450778.0
1755183480,4658.1,4663.44,4655.5,4662.46,6088642.0
1755183540,4662.74,4669.38,4661.52,4669.38,3088482.0
1755183600,4669.4,4671.37,4659.24,4660.0,2574420.0
1755183660,4660.0,4665.55,4658.68,4662.65,2068722.0
1755183720,4663.0,4669.09,4658.66,4659.83,1720034.0
1755183780,4659.82,4664.52,4659.82,4661.55,1464014.0
1755183840,4661.56,4661.56,4653.43,4653.47,3164906.0
1755183900,4653.87,4660.0,4650.37,4650.69,5287330.0
1755183960,4650.38,4658.64,4650.17,4656.39,3295622.0
1755184020,4657.28,4675.4,4657.28,4673.62,6131722.0
1755184080,4673.6,4684.16,4671.4,4682.59,6802956.0
1755184140,4683.3,4684.66,4675.28,4677.11,5054260.0
1755184200,4676.37,4676.8,4662.83,4665.09,4747694.0
1755184260,4664.73,4664.73,4656.19,4658.81,3730068.0
1755184320,4659.06,4661.28,4657.0,4659.99,2241286.0
1755184380,4659.99,4668.05,4654.5,4655.46,3311530.0
1755184440,4655.44,4656.95,4650.21,4652.4,5333076.0
1755184500,4652.16,4657.34,4642.38,4646.59,3799210.0
1755184560,4644.45,4647.96,4642.24,4644.61,8708692.0
1755184620,4643.08,4647.18,4640.68,4644.74,2561430.0
1755184680,4644.9,4649.15,4633.48,4638.32,7644306.0
1755184740,4638.31,4645.3,4628.76,4628.76,12104122.0
1755184800,4628.76,4637.0,4626.49,4632.4,11984482.0
1755184860,4632.4,4638.0,4632.4,4635.07,2859928.0
1755184920,4634.46,4634.46,4622.12,4623.9,4522616.0
1755184980,4623.9,4626.49,4613.36,4613.54,14855944.0
1755185040,4611.6,4615.98,4605.87,4607.32,13901542.0
1755185100,4607.75,4610.0,4597.41,4601.5,22606342.0
1755185160,4601.31,4603.08,4588.85,4592.88,12692088.0
1755185220,4593.46,4606.81,4590.68,4602.36,9606650.0
1755185280,4601.96,4615.79,4601.32,4615.78,6607208.0
1755185340,4615.44,4617.11,4610.86,4612.91,6687276.0
1755185400,4613.93,4616.41,4608.36,4615.23,6586916.0
1755185460,4616.09,4626.22,4615.14,4623.45,11534148.0
1755185520,4623.48,4624.61,4617.01,4622.44,5464250.0
1755185580,4623.49,4626.91,4617.01,4618.51,5858450.0
1755185640,4618.51,4618.51,4606.31,4608.33,4083296.0
1755185700,4607.72,4607.72,4597.31,4598.4,6359766.0
1755185760,4598.4,4605.35,4598.4,4598.71,3650436.0
1755185820,4598.09,4601.94,4591.19,4592.95,5291658.0
1755185880,4592.94,4612.96,4592.94,4605.3,7969406.0
1755185940,4605.38,4608.21,4603.56,4608.21,2526446.0
1755186000,4608.2,4621.48,4608.2,4619.75,6347266.0
1755186060,4619.76,4619.76,4610.94,4612.06,3740148.0
1755186120,4612.76,4620.61,4612.44,4614.01,3082948.0
1755186180,4614.02,4618.4,4612.49,4615.38,2813846.0
1755186240,4615.39,4617.81,4607.27,4608.28,2452720.0
1755186300,4607.87,4608.22,4595.11,4597.17,6108044.0
1755186360,4597.36,4607.35,4597.36,4607.23,2690332.0
1755186420,4606.84,4618.16,4605.39,4617.38,2894836.0
1755186480,4615.29,4615.98,4605.61,4610.59,2840766.0
1755186540,4610.59,4612.03,4604.31,4611.23,1294420.0
1755186600,4610.77,4619.9,4610.22,4616.34,4532140.0
1755186660,4617.19,4621.48,4614.01,4614.26,2305502.0
1755186720,4614.26,4616.0,4608.53,4614.23,2388140.0
1755186780,4614.69,4625.0,4614.69,4623.56,2678426.0
1755186840,4623.54,4624.29,4620.01,4624.29,3156794.0
1755186900,4624.4,4629.0,4622.7,4628.76,5590086.0
1755186960,4628.77,4634.46,4627.2,4633.27,6818762.0
1755187020,4632.7,4633.19,4627.57,4629.55,3134482.0
1755187080,4629.71,4629.71,4620.08,4622.61,3622756.0
1755187140,4623.71,4624.28,4616.03,4618.06,2394022.0
1755187200,4618.05,4619.68,4613.34,4618.25,3485126.0
1755187260,4618.25,4622.84,4616.35,4616.55,3208480.0
1755187320,4616.35,4617.31,4611.86,4614.49,2184976.0
1755187380,4614.49,4618.15,4612.0,4616.43,1570206.0
1755187440,4616.06,4616.06,4610.86,4610.86,1080696.0
1755187500,4608.82,4608.82,4585.24,4586.77,17875280.0
1755187560,4588.0,4592.11,4581.23,4591.26,12109312.0
1755187620,4589.57,4595.07,4561.99,4570.15,19163408.0
1755187680,4569.11,4577.82,4564.28,4572.85,17283810.0
1755187740,4572.54,4575.4,4565.14,4568.93,14053912.0
1755187800,4568.93,4573.36,4554.21,4559.02,12481150.0
1755187860,4559.87,4571.57,4556.19,4556.92,9596532.0
1755187920,4557.24,4562.81,4555.01,4556.04,3832912.0
1755187980,4555.77,4555.77,4544.62,4551.5,18577424.0
1755188040,4551.69,4551.69,4541.36,4541.51,10057814.0
1755188100,4541.58,4555.85,4531.04,4543.26,24329744.0
1755188160,4543.26,4543.26,4532.25,4539.05,8838236.0
1755188220,4539.05,4553.1,4539.05,4551.25,11614210.0
1755188280,4551.79,4558.15,4547.45,4551.28,15868076.0
1755188340,4553.93,4558.63,4543.97,4546.33,7863326.0
1755188400,4546.57,4554.67,4545.6,4554.41,6044190.0
1755188460,4553.87,4563.82,4552.53,4559.81,4984608.0
1755188520,4559.79,4564.07,4557.75,4560.69,7825322.0
1755188580,4561.12,4562.14,4546.97,4547.74,5815782.0
1755188640,4547.73,4552.16,4547.0,4551.88,2343908.0
1755188700,4551.58,4551.58,4543.45,4544.51,3274412.0
1755188760,4544.5,4544.75,4519.83,4521.4,11739990.0
1755188820,4521.82,4532.8,4514.84,4532.8,15452080.0
1755188880,4533.01,4534.28,4527.01,4529.54,4968940.0
1755188940,4529.48,4533.61,4525.03,4526.62,3185562.0
1755189000,4524.57,4525.4,4516.0,4516.38,10032336.0
1755189060,4516.61,4529.77,4516.61,4529.45,5001914.0
1755189120,4528.75,4539.38,4528.73,4538.82,5516552.0
1755189180,4539.14,4546.77,4536.36,4544.04,6621520.0
1755189240,4543.93,4550.0,4543.92,4548.76,3352644.0
1755189300,4548.85,4550.0,4539.36,4539.93,4083472.0
1755189360,4539.93,4543.52,4534.45,4542.72,2672114.0
1755189420,4542.73,4548.73,4540.62,4543.02,4196252.0
1755189480,4542.36,4547.25,4542.35,4547.1,1298604.0
1755189540,4547.35,4554.23,4547.05,4553.76,3151864.0
1755189600,4554.09,4555.0,4552.01,4554.45,2631128.0
1755189660,4554.01,4554.71,4547.0,4551.97,2373608.0
1755189720,4551.97,4551.99,4540.38,4545.15,2089122.0
1755189780,4545.04,4547.28,4542.35,4547.27,979670.0
1755189840,4547.28,4548.59,4540.49,4540.49,1268776.0
1755189900,4540.5,4540.51,4531.64,4537.94,2952372.0
1755189960,4537.65,4541.48,4524.21,4527.51,4277084.0
1755190020,4527.5,4530.08,4516.89,4523.11,7284376.0
1755190080,4523.14,4538.48,4523.14,4536.78,4840104.0
1755190140,4536.78,4541.38,4534.29,4537.56,3128398.0
1755190200,4537.56,4549.93,4537.56,4544.72,4921228.0
1755190260,4544.72,4555.0,4544.72,4554.99,4948950.0
1755190320,4554.99,4556.87,4553.39,4556.38,3601248.0
1755190380,4556.38,4558.0,4553.99,4557.99,2856436.0
1755190440,4558.2,4564.58,4557.68,4562.32,5445534.0
1755190500,4562.02,4562.54,4550.73,4554.78,4054074.0
1755190560,4554.93,4555.62,4550.61,4552.94,1931976.0
1755190620,4552.94,4559.11,4552.94,4556.18,1742982.0
1755190680,4556.66,4556.66,4546.91,4549.89,2072454.0
1755190740,4549.74,4555.5,4544.48,4545.23,7672636.0
1755190800,4544.8,4544.8,4535.38,4539.25,3602522.0
1755190860,4538.74,4538.74,4522.97,4528.2,8650794.0
1755190920,4528.55,4534.94,4528.55,4532.86,2904342.0
1755190980,4532.85,4538.49,4532.72,4538.49,6580654.0
1755191040,4538.5,4543.65,4536.6,4542.31,2012404.0
1755191100,4542.31,4544.01,4528.69,4530.0,3375822.0
1755191160,4530.1,4530.35,4525.43,4527.39,3513404.0
1755191220,4527.89,4532.29,4518.66,4518.66,3177126.0
1755191280,4518.66,4528.95,4518.66,4525.86,2894110.0
1755191340,4525.87,4527.9,4523.31,4526.88,1603928.0
1755191400,4526.89,4528.73,4520.08,4520.08,2908082.0
1755191460,4520.08,4520.08,4505.34,4512.97,14093978.0
1755191520,4513.23,4524.85,4513.22,4523.69,4712576.0
1755191580,4523.69,4531.68,4523.69,4530.71,3742318.0
1755191640,4528.43,4532.85,4527.96,4532.2,2386654.0
1755191700,4532.21,4533.3,4523.52,4523.52,1577052.0
1755191760,4523.41,4526.74,4519.27,4526.11,2062030.0
1755191820,4526.11,4528.65,4524.84,4525.55,2439974.0
1755191880,4525.02,4528.94,4522.29,4522.99,1140888.0
1755191940,4524.04,4524.56,4516.0,4522.03,1852512.0
1755192000,4522.03,4535.77,4522.03,4534.18,2920280.0
1755192060,4534.7,4543.99,4533.55,4542.88,3943006.0
1755192120,4543.29,4548.44,4540.03,4547.62,3629836.0
1755192180,4547.89,4547.89,4542.15,4542.16,1634920.0
1755192240,4543.15,4546.0,4542.2,4544.95,1418498.0
1755192300,4544.94,4549.5,4544.65,4549.5,1681038.0
1755192360,4549.5,4555.67,4548.55,4553.39,4559960.0
1755192420,4553.39,4559.1,4553.39,4557.68,2699700.0
1755192480,4557.43,4558.69,4555.06,4558.46,2029872.0
1755192540,4558.46,4562.14,4557.5,4559.65,3807142.0
1755192600,4559.55,4562.0,4559.01,4561.81,2123130.0
1755192660,4561.57,4561.91,4552.54,4557.06,5491292.0
1755192720,4557.06,4558.82,4553.04,4556.76,2143230.0
1755192780,4556.76,4562.17,4556.61,4561.66,1999968.0
1755192840,4561.65,4561.66,4557.68,4560.93,1422676.0
1755192900,4560.93,4561.29,4552.86,4556.0,1898836.0
1755192960,4555.56,4557.0,4545.55,4550.85,3840012.0
1755193020,4550.37,4553.0,4548.76,4548.76,802406.0
1755193080,4548.76,4551.13,4545.61,4547.72,1458620.0
1755193140,4547.36,4547.83,4541.78,4543.35,1961560.0
1755193200,4541.01,4541.01,4528.19,4529.44,4330184.0
1755193260,4529.6,4537.16,4529.6,4535.71,2508140.0
1755193320,4535.87,4539.49,4533.4,4538.05,1118746.0
1755193380,4538.06,4538.06,4534.01,4534.57,1717012.0
1755193440,4534.56,4535.98,4534.35,4534.79,704220.0
1755193500,4534.78,4539.45,4533.09,4537.47,1643160.0
1755193560,4537.46,4543.2,4536.08,4536.08,1549316.0
1755193620,4536.08,4537.71,4526.5,4529.77,2847196.0
1755193680,4529.77,4533.56,4526.85,4531.46,2160856.0
1755193740,4531.45,4538.82,4531.45,4535.37,892820.0
1755193800,4535.37,4536.93,4528.12,4530.0,1089926.0
1755193860,4529.99,4532.93,4529.07,4531.14,816824.0
1755193920,4531.98,4538.01,4531.91,4535.97,1018156.0
1755193980,4535.98,4536.8,4530.19,4530.19,591568.0
1755194040,4530.01,4533.91,4526.67,4526.88,694506.0
1755194100,4526.68,4530.9,4526.09,4528.08,2169098.0
1755194160,4528.07,4531.55,4526.68,4530.64,786350.0
1755194220,4530.63,4537.7,4530.5,4537.3,1346054.0
1755194280,4537.69,4542.6,4534.47,4541.85,2626456.0
1755194340,4541.62,4548.52,4541.61,4547.84,1588234.0
1755194400,4547.85,4551.38,4543.24,4545.5,2416364.0
1755194460,4545.5,4548.23,4541.68,4543.24,855156.0
1755194520,4543.24,4544.44,4539.01,4540.01,919292.0
1755194580,4540.0,4541.88,4538.61,4541.88,741344.0
1755194640,4541.99,4541.99,4538.19,4538.19,577688.0
1755194700,4538.19,4543.0,4538.09,4542.99,820148.0
1755194760,4542.99,4548.72,4542.78,4543.68,1300968.0
1755194820,4543.69,4548.88,4542.56,4543.56,1238088.0
1755194880,4543.56,4545.02,4535.92,4535.92,971942.0
1755194940,4535.65,4539.51,4530.83,4536.77,1945488.0
1755195000,4536.66,4536.96,4526.65,4528.65,1955954.0
1755195060,4528.71,4533.1,4527.54,4527.55,924182.0
1755195120,4527.56,4531.1,4521.82,4525.45,4888542.0
1755195180,4525.45,4525.45,4512.63,4516.83,7251168.0
1755195240,4516.9,4521.28,4516.46,4519.82,4567752.0
1755195300,4520.87,4523.86,4511.96,4511.97,7578310.0
1755195360,4511.12,4511.12,4502.5,4505.31,17729274.0
1755195420,4505.67,4508.36,4504.6,4506.58,3337370.0
1755195480,4507.28,4508.05,4503.12,4503.57,4493412.0
1755195540,4503.57,4510.2,4503.11,4509.65,4462670.0
1755195600,4509.66,4513.0,4507.01,4511.57,3038930.0
1755195660,4511.57,4511.83,4504.85,4506.18,1611128.0
1755195720,4506.55,4507.11,4474.09,4483.6,33878482.0
1755195780,4483.76,4499.83,4482.68,4495.38,8068656.0
1755195840,4495.38,4509.97,4494.64,4508.67,5761896.0
1755195900,4509.67,4522.68,4509.67,4520.13,7030042.0
1755195960,4520.11,4528.99,4518.1,4528.99,3645800.0
1755196020,4528.8,4530.61,4525.7,4527.71,4166898.0
1755196080,4528.69,4529.96,4522.45,4526.08,3289198.0
1755196140,4526.19,4529.45,4525.7,4528.78,1950830.0
1755196200,4528.47,4533.7,4526.64,4533.7,2710052.0
1755196260,4533.7,4538.16,4530.45,4535.22,3705156.0
1755196320,4535.22,4539.58,4534.27,4539.43,2207684.0
1755196380,4539.14,4539.34,4531.56,4533.03,2974024.0
1755196440,4533.02,4536.95,4531.01,4536.95,962934.0
1755196500,4536.28,4536.57,4526.51,4528.86,2103420.0
1755196560,4528.98,4534.46,4528.98,4534.14,1515548.0
1755196620,4534.38,4536.49,4532.46,4534.89,766784.0
1755196680,4534.89,4543.19,4534.89,4542.73,2288288.0
1755196740,4542.72,4542.89,4540.7,4541.8,1992526.0
1755196800,4541.65,4544.0,4541.07,4544.0,1029626.0
1755196860,4544.99,4549.35,4544.99,4545.24,3181982.0
1755196920,4545.34,4547.74,4542.71,4543.7,1412218.0
1755196980,4543.65,4555.41,4543.24,4554.46,7240216.0
1755197040,4554.46,4557.01,4552.06,4552.95,1873912.0
1755197100,4552.58,4554.04,4550.61,4552.28,2148954.0
1755197160,4552.01,4552.01,4549.61,4550.57,1681460.0
1755197220,4550.41,4551.09,4548.16,4548.75,1071196.0
1755197280,4548.75,4550.0,4547.56,4548.1,968578.0
1755197340,4548.1,4549.0,4545.0,4548.78,2024314.0
1755197400,4548.79,4557.16,4548.61,4556.91,2318810.0
1755197460,4556.92,4557.0,4552.41,4553.48,1245578.0
1755197520,4553.31,4556.05,4551.9,4553.24,1163748.0
1755197580,4553.24,4553.4,4547.55,4547.55,1423848.0
1755197640,4548.3,4549.01,4541.86,4542.52,1280748.0
1755197700,4543.15,4547.95,4542.68,4544.87,1225918.0
1755197760,4545.36,4551.08,4545.14,4549.52,704296.0
1755197820,4549.7,4551.68,4549.19,4551.68,633898.0
1755197880,4551.99,4551.99,4533.84,4533.85,5773200.0
1755197940,4533.45,4537.04,4533.15,4537.04,2331916.0
1755198000,4537.03,4539.86,4536.66,4538.24,829696.0
1755198060,4538.25,4545.09,4538.25,4544.61,1745280.0
1755198120,4544.36,4544.36,4535.33,4535.99,1057250.0
1755198180,4535.99,4540.0,4535.99,4537.48,1100334.0
1755198240,4537.48,4540.35,4537.48,4539.68,904898.0
1755198300,4540.23,4543.52,4540.23,4540.9,1060966.0
1755198360,4540.9,4543.9,4540.9,4542.43,303516.0
1755198420,4542.55,4544.0,4539.49,4539.76,476276.0
1755198480,4540.93,4547.26,4540.06,4546.96,651726.0
1755198540,4547.01,4552.13,4547.01,4549.0,1442460.0
1755198600,4549.0,4551.74,4548.51,4548.79,551302.0
1755198660,4548.56,4548.56,4544.88,4545.18,788596.0
1755198720,4545.18,4545.95,4535.0,4535.0,1416100.0
1755198780,4535.78,4539.72,4535.78,4538.24,840040.0
1755198840,4537.77,4538.65,4536.28,4538.65,286642.0
1755198900,4538.65,4541.57,4537.01,4537.01,702904.0
1755198960,4537.01,4542.65,4534.03,4534.03,678116.0
1755199020,4534.03,4540.5,4532.64,4538.81,855804.0
1755199080,4538.81,4542.62,4538.01,4541.47,430084.0
1755199140,4541.47,4546.42,4541.47,4546.41,907686.0
1755199200,4546.71,4554.99,4545.08,4554.91,3341702.0
1755199260,4554.9,4559.06,4554.35,4554.86,3750032.0
1755199320,4554.87,4556.25,4553.09,4556.07,1603408.0
1755199380,4556.09,4562.22,4555.5,4560.58,3402150.0
1755199440,4560.59,4560.59,4557.69,4559.31,2064704.0
1755199500,4559.3,4564.73,4556.06,4564.69,1519376.0
1755199560,4564.54,4564.54,4560.81,4561.99,3328646.0
1755199620,4562.0,4563.21,4559.79,4563.21,1372222.0
1755199680,4563.21,4566.97,4562.28,4566.92,2644588.0
1755199740,4566.92,4571.32,4565.99,4566.19,3542632.0
1755199800,4565.99,4566.52,4559.06,4561.76,3799614.0
1755199860,4561.76,4563.59,4555.01,4555.01,2753634.0
1755199920,4555.01,4560.35,4555.01,4560.34,1565124.0
1755199980,4560.58,4565.0,4559.99,4564.3,1327990.0
1755200040,4564.29,4564.72,4557.8,4557.8,1088770.0
1755200100,4557.71,4558.68,4552.98,4554.82,3453920.0
1755200160,4554.82,4555.99,4548.78,4553.65,2685510.0
1755200220,4553.65,4557.53,4553.65,4557.19,456978.0
1755200280,4557.18,4561.5,4557.18,4561.5,879046.0
1755200340,4561.5,4563.59,4553.55,4553.56,1639414.0
1755200400,4553.55,4555.31,4551.21,4553.57,1878878.0
1755200460,4553.57,4559.78,4553.57,4557.58,1078402.0
1755200520,4557.58,4558.9,4556.0,4556.96,338558.0
1755200580,4556.96,4559.05,4556.96,4558.96,300082.0
1755200640,4558.56,4560.57,4557.6,4558.13,539844.0
1755200700,4558.14,4560.36,4555.62,4560.24,608180.0
1755200760,4560.24,4561.32,4549.83,4561.32,1968474.0
1755200820,4561.32,4563.61,4557.64,4561.89,1571618.0
1755200880,4561.9,4564.95,4558.73,4563.79,2615538.0
1755200940,4563.73,4564.93,4555.6,4556.03,1404320.0
1755201000,4556.03,4557.33,4550.49,4556.94,1553022.0
1755201060,4556.8,4558.3,4555.01,4555.13,761152.0
1755201120,4555.02,4555.12,4551.31,4551.98,828478.0
1755201180,4553.43,4553.47,4547.99,4551.99,2079018.0
1755201240,4551.99,4552.0,4546.71,4549.3,1760154.0
1755201300,4547.42,4548.18,4542.99,4545.4,1872886.0
1755201360,4545.4,4547.35,4541.66,4542.83,975340.0
1755201420,4542.83,4547.33,4542.83,4546.69,1100844.0
1755201480,4546.69,4546.69,4538.5,4540.87,1422968.0
1755201540,4540.5,4542.45,4535.24,4536.07,3950740.0
1755201600,4536.07,4536.07,4528.53,4534.21,5210346.0
1755201660,4535.96,4540.2,4529.22,4530.37,1953120.0
1755201720,4530.38,4536.21,4529.24,4532.51,1398076.0
1755201780,4531.88,4533.49,4530.34,4532.21,1006352.0
1755201840,4532.2,4532.2,4528.32,4528.91,1807188.0
1755201900,4528.9,4535.4,4523.22,4525.39,1966544.0
1755201960,4525.78,4529.22,4525.32,4525.8,1803696.0
1755202020,4525.8,4525.8,4510.13,4510.13,4602278.0
1755202080,4510.66,4525.2,4506.16,4523.71,7739212.0
1755202140,4523.16,4532.06,4522.16,4531.17,2783162.0
1755202200,4531.32,4534.65,4526.16,4526.16,2340696.0
1755202260,4526.58,4528.25,4524.66,4527.92,1032874.0
1755202320,4527.76,4531.19,4526.16,4529.25,842876.0
1755202380,4529.25,4531.75,4528.12,4529.81,1350112.0
1755202440,4529.67,4530.21,4525.31,4530.11,1123024.0
1755202500,4530.21,4535.0,4530.21,4534.77,1465560.0
1755202560,4534.76,4535.55,4531.88,4532.16,1000712.0
1755202620,4532.16,4534.0,4530.36,4530.42,545376.0
1755202680,4530.22,4533.51,4529.16,4530.82,822190.0
1755202740,4530.56,4532.97,4527.98,4532.5,533462.0
1755202800,4532.35,4535.97,4531.42,4532.86,932204.0
1755202860,4531.78,4532.85,4530.0,4531.83,677120.0
1755202920,4531.63,4535.91,4530.08,4535.7,706672.0
1755202980,4535.7,4537.95,4534.74,4537.95,999126.0
1755203040,4537.94,4544.54,4537.94,4544.5,1909142.0
1755203100,4544.5,4544.5,4537.48,4538.08,1952692.0
1755203160,4538.46,4538.92,4532.68,4532.69,1114556.0
1755203220,4532.77,4535.98,4528.23,4528.23,1054226.0
1755203280,4528.23,4534.9,4528.21,4534.49,1701002.0
1755203340,4534.15,4536.59,4533.46,4536.1,506364.0
1755203400,4536.1,4542.2,4534.94,4542.19,1474674.0
1755203460,4542.19,4542.19,4536.97,4537.37,704974.0
1755203520,4537.36,4540.89,4537.36,4540.89,215058.0
1755203580,4540.89,4544.22,4540.56,4540.73,645320.0
1755203640,4540.64,4540.8,4538.3,4540.8,636192.0
1755203700,4541.25,4541.6,4536.52,4536.52,435046.0
1755203760,4536.53,4537.85,4525.22,4525.22,1516200.0
1755203820,4526.04,4529.89,4521.24,4527.4,2675774.0
1755203880,4527.67,4527.93,4522.6,4522.61,743566.0
1755203940,4522.85,4524.66,4518.69,4520.16,1764408.0
1755204000,4520.16,4522.0,4510.63,4516.03,4223070.0
1755204060,4515.75,4520.16,4515.75,4519.51,1681810.0
1755204120,4519.89,4527.23,4519.89,4527.23,2381980.0
1755204180,4527.23,4527.95,4523.67,4523.68,792044.0
1755204240,4523.68,4523.68,4521.49,4521.84,418594.0
1755204300,4521.84,4522.57,4505.67,4506.56,6866444.0
1755204360,4506.3,4515.99,4506.3,4512.25,2208340.0
1755204420,4512.25,4524.39,4510.0,4523.47,2337332.0
1755204480,4523.69,4523.69,4517.11,4517.11,1672364.0
1755204540,4517.12,4526.17,4516.72,4524.99,3622538.0
1755204600,4524.99,4530.54,4524.07,4529.81,891730.0
1755204660,4529.66,4531.0,4528.36,4530.3,759098.0
1755204720,4530.39,4531.01,4528.72,4529.61,1794944.0
1755204780,4529.6,4531.2,4524.59,4527.31,631888.0
1755204840,4527.08,4527.31,4524.24,4524.24,340628.0
1755204900,4524.24,4526.63,4522.73,4526.31,599832.0
1755204960,4526.31,4528.75,4525.0,4528.3,638276.0
1755205020,4528.0,4528.56,4524.02,4524.02,248862.0
1755205080,4524.03,4527.67,4523.65,4524.72,512660.0
1755205140,4524.55,4533.1,4524.55,4532.06,868114.0
1755205200,4532.04,4532.05,4518.79,4522.62,2824124.0
1755205260,4522.9,4525.69,4520.52,4521.01,1239042.0
1755205320,4521.01,4523.37,4519.08,4519.3,1120986.0
1755205380,4519.08,4519.94,4514.85,4518.5,1015628.0
1755205440,4518.51,4520.46,4516.01,4516.41,820142.0
1755205500,4517.0,4518.44,4514.15,4518.02,1300716.0
1755205560,4518.02,4518.02,4513.28,4515.93,1385290.0
1755205620,4516.03,4526.6,4516.03,4526.57,1355994.0
1755205680,4525.75,4533.17,4525.75,4533.17,768150.0
1755205740,4533.17,4533.17,4526.72,4529.5,630766.0
1755205800,4529.95,4535.85,4529.29,4535.85,889806.0
1755205860,4535.85,4542.0,4535.85,4541.81,2085778.0
1755205920,4541.81,4542.42,4538.21,4539.84,1516974.0
1755205980,4539.84,4540.64,4537.93,4538.59,1010076.0
1755206040,4538.59,4539.15,4534.43,4536.46,734960.0
1755206100,4536.46,4537.55,4534.22,4537.15,803874.0
1755206160,4537.14,4538.28,4534.4,4534.41,464586.0
1755206220,4534.41,4536.75,4533.2,4533.21,447890.0
1755206280,4533.2,4533.2,4524.75,4527.04,2437614.0
1755206340,4527.05,4528.37,4522.88,4525.06,924468.0
1755206400,4525.07,4525.75,4519.55,4519.55,498604.0
1755206460,4519.56,4522.71,4519.36,4520.0,742320.0
1755206520,4520.0,4523.42,4518.46,4521.76,811758.0
1755206580,4521.75,4521.84,4515.09,4515.09,624780.0
1755206640,4515.06,4515.83,4500.36,4502.22,7292972.0
1755206700,4501.62,4505.87,4496.34,4505.66,8421806.0
1755206760,4504.96,4504.96,4490.22,4490.82,4682518.0
1755206820,4490.98,4494.32,4485.45,4485.45,5036184.0
1755206880,4484.87,4498.69,4484.48,4498.54,3396214.0
1755206940,4498.54,4498.54,4491.71,4492.88,2124304.0
1755207000,4493.05,4503.78,4491.41,4497.41,4155726.0
1755207060,4497.42,4502.79,4492.12,4492.12,2091264.0
1755207120,4491.13,4492.19,4468.37,4469.97,15544864.0
1755207180,4469.99,4484.36,4469.76,4484.36,6543772.0
1755207240,4484.35,4484.47,4465.87,4468.28,6544782.0
1755207300,4467.64,4478.15,4466.47,4466.47,6082886.0
1755207360,4466.33,4466.95,4460.06,4461.02,6662546.0
1755207420,4461.68,4470.14,4460.42,4462.02,5122314.0
1755207480,4461.26,4482.07,4459.63,4479.74,6371460.0
1755207540,4479.75,4479.75,4467.5,4477.75,3947714.0
1755207600,4477.67,4477.75,4462.34,4473.29,2899068.0
1755207660,4471.69,4471.69,4462.0,4462.0,1323844.0
1755207720,4462.01,4464.26,4452.19,4457.15,6962736.0
1755207780,4456.9,4466.63,4456.02,4464.6,3474038.0
1755207840,4464.6,4470.98,4463.93,4469.0,1430260.0
1755207900,4469.49,4469.5,4456.01,4456.46,1743090.0
1755207960,4456.47,4457.85,4455.61,4457.85,1401296.0
1755208020,4457.85,4466.16,4457.85,4466.16,1732964.0
1755208080,4466.16,4481.36,4466.16,4480.99,4797160.0
1755208140,4481.36,4486.33,4481.1,4486.33,2626600.0
1755208200,4486.77,4496.41,4485.33,4488.0,5353876.0
1755208260,4488.05,4491.3,4472.6,4473.75,4671862.0
1755208320,4473.94,4480.25,4460.3,4470.62,4139546.0
1755208380,4470.62,4476.55,4468.35,4471.01,1932354.0
1755208440,4471.0,4472.36,4464.17,4466.8,1614232.0
1755208500,4466.54,4473.85,4463.21,4472.39,2572050.0
1755208560,4472.97,4480.57,4472.97,4477.96,1552452.0
1755208620,4477.96,4478.71,4471.47,4477.62,1705590.0
1755208680,4477.62,4477.62,4472.39,4474.51,556310.0
1755208740,4475.89,4477.91,4474.67,4476.91,727172.0
1755208800,4476.2,4476.21,4466.62,4466.91,2123824.0
1755208860,4466.91,4467.09,4463.23,4464.6,1629116.0
1755208920,4464.6,4464.6,4457.32,4458.77,3267432.0
1755208980,4458.25,4458.64,4456.23,4457.0,2037986.0
1755209040,4457.0,4473.96,4456.83,4466.34,3774402.0
1755209100,4466.34,4473.84,4466.33,4473.83,2152378.0
1755209160,4473.84,4475.0,4470.8,4470.81,897236.0
1755209220,4470.61,4472.03,4468.69,4470.68,1017490.0
1755209280,4470.0,4471.68,4468.09,4469.97,2159064.0
1755209340,4469.97,4474.67,4468.42,4474.67,2006554.0
1755209400,4474.99,4482.87,4474.99,4482.35,1917254.0
1755209460,4482.35,4488.0,4482.34,4485.96,2543144.0
1755209520,4486.28,4492.89,4485.88,4492.19,4102050.0
1755209580,4492.05,4492.09,4488.46,4490.45,2712150.0
1755209640,4490.91,4492.31,4483.9,4487.5,3364942.0
1755209700,4487.5,4494.0,4486.62,4493.79,1090154.0
1755209760,4493.62,4502.8,4493.45,4499.77,4018984.0
1755209820,4499.77,4501.99,4498.6,4500.36,3529942.0
1755209880,4500.36,4503.1,4493.0,4501.05,2883758.0
1755209940,4501.06,4503.0,4499.49,4502.99,1551414.0
1755210000,4502.99,4508.93,4502.99,4508.27,3345786.0
1755210060,4507.02,4509.0,4506.14,4508.91,1661626.0
1755210120,4508.99,4511.42,4508.49,4510.23,1852476.0
1755210180,4510.78,4515.95,4510.78,4515.76,2160582.0
1755210240,4515.42,4517.04,4510.43,4516.73,1748522.0
1755210300,4516.73,4517.63,4512.83,4516.96,1594820.0
1755210360,4516.99,4517.99,4511.77,4513.85,2992004.0
1755210420,4513.85,4513.85,4506.86,4512.29,1873718.0
1755210480,4512.3,4516.0,4512.29,4515.31,532870.0
1755210540,4515.31,4518.77,4514.41,4518.77,540482.0
1755210600,4518.75,4522.99,4517.21,4519.7,2731708.0
1755210660,4519.44,4524.99,4517.63,4524.99,1308756.0
1755210720,4524.98,4526.69,4523.07,4525.14,2471302.0
1755210780,4524.99,4528.0,4523.29,4527.99,1164692.0
1755210840,4527.99,4530.2,4526.77,4530.2,1846904.0
1755210900,4530.19,4530.19,4521.84,4523.61,1865620.0
1755210960,4523.74,4525.44,4520.25,4522.6,1574374.0
1755211020,4522.75,4523.2,4515.99,4517.46,1633464.0
1755211080,4517.32,4522.52,4517.11,4522.3,695250.0
1755211140,4522.3,4523.2,4517.74,4519.7,1208264.0
1755211200,4520.34,4523.0,4519.1,4521.2,602970.0
1755211260,4520.01,4520.2,4514.35,4514.36,1256668.0
1755211320,4514.28,4515.77,4511.3,4513.75,1724570.0
1755211380,4513.75,4514.23,4509.97,4512.99,1390038.0
1755211440,4513.49,4516.76,4513.49,4514.62,1111136.0
1755211500,4514.79,4518.85,4514.79,4516.31,765980.0
1755211560,4516.31,4524.6,4516.31,4524.31,1377554.0
1755211620,4524.99,4524.99,4518.51,4518.91,1108290.0
1755211680,4518.9,4522.13,4518.9,4521.81,375608.0
1755211740,4521.82,4529.02,4521.82,4527.77,2692572.0
1755211800,4527.99,4527.99,4523.41,4525.49,1059296.0
1755211860,4525.24,4526.13,4523.13,4524.34,693566.0
1755211920,4524.35,4527.99,4524.35,4527.99,1119872.0
1755211980,4527.99,4527.99,4522.63,4524.87,1203224.0
1755212040,4524.87,4527.46,4524.87,4526.84,575880.0
1755212100,4526.84,4527.0,4525.36,4525.36,743964.0
1755212160,4525.36,4526.71,4522.15,4526.55,835686.0
1755212220,4526.54,4527.74,4524.8,4527.66,636942.0
1755212280,4527.66,4530.02,4527.49,4529.99,1147326.0
1755212340,4529.99,4531.6,4529.65,4530.45,790422.0
1755212400,4530.45,4531.34,4527.75,4531.34,999912.0
1755212460,4531.34,4535.33,4531.33,4534.1,1813052.0
1755212520,4534.0,4539.2,4532.26,4538.73,3999490.0
1755212580,4537.61,4538.32,4536.75,4537.16,1066362.0
1755212640,4537.16,4539.48,4536.11,4538.46,1437330.0
1755212700,4538.46,4538.46,4532.0,4534.03,1533214.0
1755212760,4534.03,4536.46,4532.77,4533.44,539324.0
1755212820,4533.44,4536.04,4533.01,4535.91,1009740.0
1755212880,4535.91,4536.0,4534.75,4535.82,803464.0
1755212940,4535.82,4537.84,4535.25,4537.0,733276.0
1755213000,4537.0,4537.0,4534.01,4534.99,713854.0
1755213060,4534.99,4536.93,4534.99,4536.92,471848.0
1755213120,4536.93,4539.51,4534.35,4539.25,835756.0
1755213180,4538.63,4540.61,4537.99,4540.24,1371564.0
1755213240,4540.24,4541.5,4540.02,4541.5,908930.0
1755213300,4542.44,4542.75,4538.05,4538.65,1188426.0
1755213360,4538.66,4543.33,4538.65,4542.84,840520.0
1755213420,4542.84,4545.81,4542.25,4544.61,1576814.0
1755213480,4545.73,4549.22,4545.2,4548.7,2023462.0
1755213540,4550.0,4554.25,4549.51,4554.24,4167766.0
1755213600,4554.25,4554.25,4548.71,4552.01,2095206.0
1755213660,4552.01,4556.98,4552.01,4556.98,2324412.0
1755213720,4556.97,4559.0,4556.47,4558.01,4550692.0
1755213780,4558.01,4559.76,4557.72,4558.9,2080224.0
1755213840,4558.89,4560.97,4558.89,4560.96,1344948.0
1755213900,4560.56,4560.56,4550.0,4557.02,4465296.0
1755213960,4557.02,4560.55,4554.09,4560.46,2283868.0
1755214020,4559.91,4563.14,4559.23,4563.07,2085562.0
1755214080,4563.07,4563.21,4559.55,4561.14,1716440.0
1755214140,4561.1,4563.9,4560.68,4562.53,1253376.0
1755214200,4562.53,4563.88,4560.92,4562.09,1185824.0
1755214260,4562.09,4562.09,4559.79,4560.55,951004.0
1755214320,4560.55,4561.66,4558.01,4559.41,846052.0
1755214380,4559.42,4562.78,4559.1,4560.72,787936.0
1755214440,4560.72,4564.42,4560.71,4564.26,1292834.0
1755214500,4564.03,4568.17,4563.96,4564.22,2211062.0
1755214560,4563.73,4563.8,4559.0,4560.05,1378130.0
1755214620,4560.04,4566.73,4559.99,4566.36,1540732.0
1755214680,4566.72,4568.48,4565.44,4568.48,1166262.0
1755214740,4568.06,4570.06,4566.85,4566.85,2267660.0
1755214800,4566.66,4568.34,4566.0,4567.3,731188.0
1755214860,4567.3,4568.0,4564.51,4564.51,836884.0
1755214920,4564.51,4565.32,4561.8,4563.71,1043040.0
1755214980,4563.99,4568.11,4562.39,4567.4,1627128.0
1755215040,4567.86,4567.86,4566.07,4567.04,557330.0
1755215100,4567.45,4567.45,4560.68,4561.55,822206.0
1755215160,4562.19,4562.75,4559.87,4559.88,690878.0
1755215220,4559.88,4561.4,4558.25,4559.99,1981234.0
1755215280,4559.54,4566.8,4559.53,4566.79,2162758.0
1755215340,4565.51,4565.51,4561.75,4563.86,1208254.0
1755215400,4563.87,4567.33,4561.59,4561.94,1499484.0
1755215460,4561.6,4562.49,4550.51,4551.4,4903414.0
1755215520,4551.4,4553.27,4546.65,4551.34,2966320.0
1755215580,4551.34,4555.35,4550.48,4555.21,1149050.0
1755215640,4554.91,4554.91,4548.14,4548.38,1265132.0
1755215700,4548.81,4550.58,4544.89,4544.89,2406024.0
1755215760,4545.24,4545.41,4537.75,4537.75,4637088.0
1755215820,4537.61,4541.6,4536.24,4541.6,4397916.0
1755215880,4540.21,4545.0,4540.0,4544.55,1616090.0
1755215940,4544.66,4545.8,4544.06,4545.25,800276.0
1755216000,4545.25,4547.84,4542.75,4542.79,1090256.0
1755216060,4542.8,4556.67,4538.35,4556.1,5606742.0
1755216120,4556.14,4561.45,4556.12,4556.93,2694656.0
1755216180,4556.93,4557.8,4551.39,4552.81,1453120.0
1755216240,4552.81,4556.22,4551.0,4551.18,2181136.0
1755216300,4551.18,4554.86,4547.82,4548.22,1862388.0
1755216360,4547.26,4549.99,4546.31,4549.22,837314.0
1755216420,4549.22,4556.4,4549.21,4556.3,554346.0
1755216480,4555.99,4557.99,4554.83,4554.83,1476120.0
1755216540,4554.84,4561.45,4554.83,4560.53,1079428.0
1755216600,4560.53,4565.15,4559.27,4564.56,3095076.0
1755216660,4564.55,4564.56,4558.0,4558.17,1237218.0
1755216720,4558.16,4560.72,4557.36,4558.68,673906.0
1755216780,4558.67,4562.99,4558.67,4559.78,1326556.0
1755216840,4559.79,4564.71,4559.77,4564.7,1189490.0
1755216900,4564.71,4564.71,4562.85,4564.69,1186712.0
1755216960,4563.83,4564.58,4560.21,4561.57,1260422.0
1755217020,4561.57,4564.3,4558.01,4564.3,885580.0
1755217080,4564.29,4564.29,4558.49,4562.32,550728.0
1755217140,4563.04,4563.83,4558.16,4560.15,953488.0
1755217200,4560.15,4560.69,4552.13,4552.13,1292902.0
1755217260,4552.13,4553.66,4547.9,4550.11,1558498.0
1755217320,4550.11,4553.11,4550.11,4552.24,841578.0
1755217380,4552.24,4553.74,4550.26,4552.36,647290.0
1755217440,4551.91,4555.89,4551.22,4551.56,530692.0
1755217500,4551.56,4553.06,4551.0,4551.27,379642.0
1755217560,4551.27,4551.28,4547.99,4548.48,509582.0
1755217620,4548.48,4552.86,4548.48,4550.91,1836332.0
1755217680,4550.9,4552.4,4550.2,4551.99,359308.0
1755217740,4551.99,4552.0,4549.55,4550.9,325322.0
1755217800,4550.91,4554.07,4545.4,4546.36,1918416.0
1755217860,4546.36,4551.74,4543.78,4546.25,2356582.0
1755217920,4545.53,4545.99,4538.02,4538.15,1218852.0
1755217980,4538.14,4541.99,4535.75,4540.19,4828214.0
1755218040,4539.52,4541.75,4536.61,4537.62,1840732.0
1755218100,4537.53,4542.63,4537.28,4540.01,1758902.0
1755218160,4540.62,4546.74,4539.73,4544.5,1040204.0
1755218220,4544.85,4553.44,4543.83,4552.0,1765744.0
1755218280,4552.01,4560.59,4550.54,4560.27,2598910.0
1755218340,4559.91,4560.59,4554.56,4555.59,856520.0
1755218400,4555.74,4564.13,4555.74,4564.12,3028878.0
1755218460,4564.22,4565.49,4560.41,4563.85,1644030.0
1755218520,4564.32,4564.87,4562.45,4564.38,815490.0
1755218580,4564.39,4564.86,4562.6,4564.49,885394.0
1755218640,4564.49,4569.86,4564.09,4569.19,2626224.0
1755218700,4569.15,4588.98,4569.15,4581.56,19683494.0
1755218760,4581.7,4582.79,4577.71,4577.71,3964600.0
1755218820,4577.79,4582.01,4576.73,4580.02,2395520.0
1755218880,4580.02,4585.95,4577.5,4577.6,2765462.0
1755218940,4576.81,4578.5,4571.4,4573.61,2179802.0
1755219000,4574.71,4574.93,4566.0,4567.01,4467986.0
1755219060,4567.35,4569.73,4566.19,4567.86,3354296.0
1755219120,4567.86,4570.0,4565.44,4565.45,782892.0
1755219180,4565.03,4565.27,4561.59,4563.86,3394886.0
1755219240,4564.27,4570.65,4564.27,4568.86,1289142.0
1755219300,4568.86,4573.03,4567.89,4571.21,1662652.0
1755219360,4571.07,4574.0,4570.83,4573.13,870662.0
1755219420,4573.13,4573.13,4562.45,4562.45,1318084.0
1755219480,4562.62,4563.59,4559.99,4561.84,1012540.0
1755219540,4561.84,4564.19,4560.44,4560.84,773590.0
1755219600,4560.84,4564.16,4558.09,4558.09,2061456.0
1755219660,4558.1,4559.51,4553.38,4555.17,2127634.0
1755219720,4555.17,4559.47,4555.17,4556.9,1096060.0
1755219780,4556.89,4558.99,4555.42,4556.18,943152.0
1755219840,4556.18,4556.2,4554.01,4554.77,495354.0
1755219900,4554.77,4562.97,4554.77,4560.2,1999522.0
1755219960,4560.2,4567.5,4559.32,4567.5,794680.0
1755220020,4566.6,4566.6,4564.36,4566.58,537090.0
1755220080,4566.37,4572.0,4565.01,4569.52,1062650.0
1755220140,4569.52,4569.52,4565.42,4568.06,1275362.0
1755220200,4568.05,4571.34,4568.05,4569.4,596516.0
1755220260,4568.96,4568.96,4566.93,4568.9,527066.0
1755220320,4568.89,4572.5,4568.89,4571.13,848884.0
1755220380,4571.02,4571.02,4566.5,4568.04,697642.0
1755220440,4568.05,4568.05,4565.01,4565.99,628084.0
1755220500,4565.99,4566.0,4559.8,4559.8,443734.0
1755220560,4559.42,4564.99,4556.63,4563.01,1326650.0
1755220620,4562.24,4562.49,4559.35,4562.2,995286.0
1755220680,4562.21,4578.22,4562.2,4577.76,2705248.0
1755220740,4577.76,4580.0,4574.5,4575.0,2834962.0
1755220800,4575.36,4575.36,4568.3,4569.09,785228.0
1755220860,4569.15,4570.87,4567.34,4570.67,867890.0
1755220920,4571.16,4573.25,4570.11,4572.7,580430.0
1755220980,4573.42,4578.0,4573.42,4577.51,1092670.0
1755221040,4577.51,4586.3,4577.51,4586.09,2143392.0
1755221100,4585.79,4587.36,4583.19,4584.88,2353274.0
1755221160,4584.86,4586.44,4583.0,4584.28,1387726.0
1755221220,4584.55,4584.79,4582.31,4582.39,816012.0
1755221280,4583.0,4585.99,4582.28,4584.9,1513344.0
1755221340,4584.9,4588.45,4584.9,4587.82,1503312.0
1755221400,4587.82,4596.1,4586.23,4590.73,6140226.0
1755221460,4589.75,4590.31,4579.0,4579.88,5685788.0
1755221520,4579.88,4583.35,4579.87,4579.98,1273380.0
1755221580,4579.98,4582.84,4579.72,4582.08,1242324.0
1755221640,4582.08,4583.27,4576.31,4583.12,2476702.0
1755221700,4583.11,4587.41,4582.71,4586.01,1935954.0
1755221760,4586.02,4595.16,4585.66,4593.22,3169730.0
1755221820,4593.21,4608.55,4590.3,4599.74,11321402.0
1755221880,4599.8,4604.6,4599.8,4603.1,4193818.0
1755221940,4604.63,4604.63,4600.65,4600.66,2313180.0
1755222000,4600.65,4602.04,4588.47,4595.28,6841546.0
1755222060,4595.01,4595.01,4586.54,4586.93,3954792.0
1755222120,4587.14,4591.44,4585.6,4590.03,1989952.0
1755222180,4590.03,4594.8,4589.01,4594.79,1496920.0
1755222240,4594.8,4596.64,4592.8,4596.64,1219884.0
1755222300,4596.66,4598.22,4591.5,4593.69,1831310.0
1755222360,4593.69,4601.79,4593.01,4601.79,2637792.0
1755222420,4601.79,4605.57,4600.72,4603.84,2745872.0
1755222480,4603.84,4606.0,4602.48,4603.32,1408222.0
1755222540,4603.32,4605.88,4603.06,4603.09,1678338.0
1755222600,4603.09,4604.22,4594.62,4595.1,3711210.0
1755222660,4595.11,4598.33,4595.11,4597.75,1372072.0
1755222720,4597.75,4602.74,4597.75,4601.01,2055710.0
1755222780,4601.51,4603.0,4600.2,4601.98,1028070.0
1755222840,4601.98,4605.55,4601.98,4605.11,1464514.0
1755222900,4605.11,4607.24,4603.22,4603.49,1537660.0
1755222960,4603.5,4609.57,4603.49,4607.75,2374292.0
1755223020,4607.74,4608.87,4603.51,4603.51,1507452.0
1755223080,4603.42,4607.09,4603.42,4605.21,1129212.0
1755223140,4605.17,4605.17,4601.63,4602.06,1308888.0
1755223200,4602.06,4606.0,4600.01,4602.04,1676592.0
1755223260,4602.04,4602.08,4598.78,4601.01,1508892.0
1755223320,4601.01,4601.01,4597.0,4600.39,2532866.0
1755223380,4600.39,4600.39,4595.8,4596.77,1767718.0
1755223440,4596.77,4601.8,4594.01,4600.49,1573454.0
1755223500,4600.89,4606.99,4600.7,4606.99,855288.0
1755223560,4606.99,4608.0,4605.74,4607.79,1823106.0
1755223620,4607.99,4614.01,4607.99,4613.29,3463612.0
1755223680,4613.31,4616.9,4612.05,4615.99,3920284.0
1755223740,4615.99,4617.89,4615.06,4616.53,3030534.0
1755223800,4616.53,4616.57,4611.33,4615.99,2374906.0
1755223860,4615.99,4617.86,4615.34,4616.97,1124404.0
1755223920,4616.65,4620.0,4616.54,4617.16,4064770.0
1755223980,4617.16,4617.16,4611.02,4611.75,1614138.0
1755224040,4611.41,4615.41,4609.82,4615.39,1255400.0
1755224100,4615.39,4618.7,4613.23,4618.21,1108220.0
1755224160,4618.21,4618.7,4613.88,4613.88,1177510.0
1755224220,4613.64,4617.0,4613.62,4615.08,563884.0
1755224280,4615.08,4616.79,4611.91,4614.01,876362.0
1755224340,4613.73,4614.26,4611.53,4611.73,676976.0
1755224400,4611.61,4612.2,4609.32,4610.01,707184.0
1755224460,4610.02,4615.67,4610.01,4614.59,870164.0
1755224520,4614.7,4620.9,4614.11,4615.65,1388604.0
1755224580,4615.33,4626.04,4615.32,4625.06,6419926.0
1755224640,4625.07,4626.78,4623.86,4625.73,2256116.0
1755224700,4625.84,4628.29,4625.45,4628.25,2460552.0
1755224760,4628.25,4629.99,4626.65,4627.39,3628688.0
1755224820,4627.39,4627.82,4624.01,4626.38,1463392.0
1755224880,4626.16,4626.96,4622.06,4626.45,1345726.0
1755224940,4626.46,4629.21,4626.45,4627.74,873976.0
1755225000,4627.75,4629.79,4626.38,4627.86,1150694.0
1755225060,4627.84,4628.36,4625.07,4626.0,1241538.0
1755225120,4626.29,4627.46,4625.48,4627.46,2020916.0
1755225180,4627.46,4627.46,4624.24,4624.4,660696.0
1755225240,4624.39,4625.3,4622.07,4622.59,1232892.0
1755225300,4622.59,4624.38,4621.01,4622.99,1428874.0
1755225360,4623.27,4626.71,4623.27,4626.01,1036464.0
1755225420,4625.95,4628.8,4625.5,4628.79,927750.0
1755225480,4628.79,4629.5,4627.8,4628.01,974060.0
1755225540,4627.81,4627.81,4624.59,4624.74,1490830.0
1755225600,4624.74,4625.26,4621.76,4624.33,1158628.0
1755225660,4624.33,4624.33,4618.54,4619.5,1590738.0
1755225720,4619.99,4621.93,4619.6,4621.93,745254.0
1755225780,4621.93,4624.81,4620.12,4624.24,787884.0
1755225840,4624.24,4627.33,4623.29,4626.93,649838.0
1755225900,4627.0,4628.0,4626.4,4628.0,578624.0
1755225960,4628.28,4628.99,4626.0,4628.47,745322.0
1755226020,4628.47,4630.84,4628.0,4629.92,2066434.0
1755226080,4629.92,4640.94,4629.92,4635.48,10533192.0
1755226140,4635.1,4635.38,4632.43,4632.45,1879874.0
1755226200,4632.44,4632.45,4625.56,4629.58,2044758.0
1755226260,4629.18,4633.65,4629.18,4629.99,1352668.0
1755226320,4629.75,4630.63,4625.26,4625.26,2570062.0
1755226380,4623.71,4626.45,4623.35,4624.71,1695728.0
1755226440,4624.7,4626.31,4623.54,4624.62,869824.0
1755226500,4624.62,4628.8,4624.62,4625.9,1125654.0
1755226560,4625.9,4626.27,4622.35,4624.45,1430338.0
1755226620,4624.45,4626.86,4623.53,4625.24,1206438.0
1755226680,4625.24,4625.24,4620.46,4620.88,1470846.0
1755226740,4620.94,4621.76,4618.88,4619.85,2937444.0
1755226800,4619.85,4619.94,4615.57,4615.57,1807008.0
1755226860,4615.57,4616.56,4611.55,4612.32,3147218.0
1755226920,4612.32,4624.21,4612.32,4624.21,1419368.0
1755226980,4623.71,4625.81,4623.07,4624.99,1924936.0
1755227040,4624.99,4625.0,4618.81,4618.81,633112.0
1755227100,4618.81,4621.83,4617.1,4621.01,822494.0
1755227160,4621.01,4621.7,4617.52,4618.89,526450.0
1755227220,4618.89,4624.16,4618.88,4624.15,654280.0
1755227280,4624.15,4631.53,4624.15,4628.67,1617698.0
1755227340,4628.66,4630.38,4628.66,4629.01,1119126.0
1755227400,4629.44,4630.67,4626.09,4626.51,762272.0
1755227460,4626.52,4627.14,4624.38,4624.38,390800.0
1755227520,4624.38,4625.29,4620.43,4620.63,877376.0
1755227580,4620.3,4621.1,4618.54,4620.74,828010.0
1755227640,4620.74,4621.71,4620.5,4621.71,368298.0
1755227700,4621.71,4626.94,4621.71,4625.24,817002.0
1755227760,4625.24,4629.79,4625.24,4629.79,1018060.0
1755227820,4629.95,4634.26,4629.17,4633.53,1103836.0
1755227880,4633.53,4633.53,4627.42,4628.39,1275324.0
1755227940,4628.39,4631.86,4627.5,4627.5,2213730.0
1755228000,4627.5,4629.41,4626.41,4628.88,960856.0
1755228060,4628.89,4630.0,4626.29,4626.3,570878.0
1755228120,4626.3,4629.49,4625.08,4629.49,603368.0
1755228180,4629.49,4633.98,4628.76,4633.97,1148628.0
1755228240,4633.97,4635.8,4632.93,4632.93,1833890.0
1755228300,4632.92,4633.08,4631.97,4631.97,607146.0
1755228360,4631.97,4637.5,4631.97,4634.64,1933776.0
1755228420,4634.41,4636.97,4633.48,4635.98,1743378.0
1755228480,4635.99,4637.3,4634.88,4637.3,1304344.0
1755228540,4637.3,4640.0,4635.09,4638.44,2649092.0
1755228600,4638.44,4638.44,4634.0,4637.07,1259902.0
1755228660,4637.07,4641.6,4636.86,4639.6,1686966.0
1755228720,4639.36,4643.92,4637.84,4642.15,2537674.0
1755228780,4642.15,4642.64,4640.94,4641.23,855474.0
1755228840,4641.23,4644.96,4641.23,4643.84,1266788.0
1755228900,4643.84,4647.11,4642.93,4645.7,3654996.0
1755228960,4645.56,4646.35,4642.56,4645.94,1367354.0
1755229020,4645.95,4647.97,4645.15,4646.88,1158444.0
1755229080,4646.88,4646.88,4639.04,4639.05,3995868.0
1755229140,4639.05,4642.15,4639.05,4639.4,2021548.0
1755229200,4639.4,4639.4,4630.5,4631.04,3925942.0
1755229260,4630.82,4636.79,4630.82,4636.69,3863024.0
1755229320,4636.69,4637.42,4633.0,4633.01,1117020.0
1755229380,4633.01,4635.7,4632.54,4632.55,692884.0
1755229440,4634.17,4634.17,4632.0,4632.01,821598.0
1755229500,4632.01,4632.01,4629.39,4631.08,1221448.0
1755229560,4631.07,4634.09,4629.34,4634.0,1010618.0
1755229620,4634.01,4636.41,4632.25,4636.4,642012.0
1755229680,4636.41,4636.85,4634.07,4636.31,598212.0
1755229740,4636.31,4636.31,4630.99,4630.99,749058.0
1755229800,4630.99,4632.0,4628.05,4630.11,1623306.0
1755229860,4630.11,4630.94,4626.22,4628.46,692610.0
1755229920,4629.04,4629.1,4624.26,4627.62,2706960.0
1755229980,4627.63,4631.86,4627.62,4631.85,555062.0
1755230040,4631.85,4633.56,4631.3,4632.46,546460.0
1755230100,4632.31,4633.11,4631.76,4632.14,261938.0
1755230160,4632.14,4633.58,4631.45,4633.58,542906.0
1755230220,4633.16,4634.98,4631.18,4634.61,1946230.0
1755230280,4634.61,4634.98,4634.2,4634.5,302806.0
1755230340,4634.49,4634.5,4631.02,4632.62,456170.0
1755230400,4632.62,4632.63,4629.8,4629.87,750856.0
1755230460,4629.87,4629.95,4627.0,4629.0,2067112.0
1755230520,4629.0,4631.17,4629.0,4631.16,610256.0
1755230580,4631.16,4634.49,4631.16,4634.37,521216.0
1755230640,4634.37,4635.35,4627.38,4627.39,1004066.0
1755230700,4627.39,4627.39,4622.68,4623.0,1685798.0
1755230760,4622.62,4625.0,4622.02,4624.15,1332122.0
1755230820,4624.15,4628.66,4624.15,4627.82,953678.0
1755230880,4627.82,4631.65,4627.82,4628.98,904940.0
1755230940,4628.98,4633.39,4627.83,4633.38,614386.0
1755231000,4633.38,4639.73,4633.38,4639.43,1909416.0
1755231060,4638.86,4645.68,4638.31,4643.38,3557242.0
1755231120,4643.38,4644.08,4641.12,4642.47,1675474.0
1755231180,4642.11,4642.49,4638.0,4638.01,995360.0
1755231240,4638.01,4638.94,4634.41,4636.33,830796.0
1755231300,4636.33,4637.24,4632.11,4633.66,939602.0
1755231360,4633.66,4633.92,4630.01,4630.15,585178.0
1755231420,4630.15,4631.89,4627.07,4631.47,1500476.0
1755231480,4631.47,4633.3,4629.75,4631.28,1609204.0
1755231540,4631.39,4631.7,4627.66,4627.67,1336520.0
1755231600,4627.67,4628.7,4624.79,4624.9,1055928.0
1755231660,4624.98,4628.0,4624.98,4625.27,819444.0
1755231720,4625.49,4628.69,4625.49,4626.26,513524.0
1755231780,4626.26,4626.27,4623.78,4624.26,1312304.0
1755231840,4624.26,4627.14,4624.03,4625.0,598210.0
1755231900,4625.4,4629.64,4625.08,4627.06,680354.0
1755231960,4627.06,4627.65,4625.92,4626.13,189202.0
1755232020,4626.13,4626.23,4621.53,4625.25,1770958.0
1755232080,4625.27,4627.77,4625.27,4627.68,1657048.0
1755232140,4627.67,4628.49,4626.69,4627.6,511864.0
1755232200,4626.05,4626.26,4622.24,4624.46,1639164.0
1755232260,4624.46,4624.47,4620.36,4620.36,1282936.0
1755232320,4620.36,4625.48,4620.36,4625.39,2039630.0
1755232380,4625.39,4627.27,4623.94,4627.12,522322.0
1755232440,4627.11,4629.87,4627.11,4628.39,1044242.0
1755232500,4628.55,4631.48,4626.49,4631.46,817108.0
1755232560,4631.47,4634.06,4628.94,4628.94,1854588.0
1755232620,4629.23,4635.88,4629.23,4635.51,445466.0
1755232680,4635.51,4637.47,4634.51,4636.98,1103506.0
1755232740,4636.99,4637.96,4633.62,4633.62,567940.0
1755232800,4633.31,4635.0,4632.89,4634.99,813542.0
1755232860,4634.99,4636.5,4634.9,4635.11,578274.0
1755232920,4635.1,4635.11,4629.33,4629.34,1056810.0
1755232980,4629.34,4630.42,4624.79,4625.09,1274122.0
1755233040,4625.09,4625.09,4621.62,4622.09,1366028.0
1755233100,4621.99,4621.99,4616.04,4617.97,4079464.0
1755233160,4618.56,4619.14,4617.64,4618.39,1397848.0
1755233220,4618.36,4621.0,4618.36,4620.82,1009102.0
1755233280,4620.99,4621.85,4618.0,4618.0,1341912.0
1755233340,4618.0,4618.5,4616.17,4617.63,984738.0
1755233400,4617.64,4619.0,4617.01,4618.41,1057012.0
1755233460,4618.61,4620.41,4615.22,4615.24,1423872.0
1755233520,4615.23,4616.16,4613.55,4615.52,3976676.0
1755233580,4615.6,4618.44,4615.04,4618.43,1131918.0
1755233640,4618.44,4618.72,4616.59,4618.29,1248106.0
1755233700,4618.74,4623.88,4618.74,4622.07,1626408.0
1755233760,4622.08,4623.29,4622.07,4622.83,323858.0
1755233820,4622.83,4623.5,4621.86,4621.87,561906.0
1755233880,4621.87,4622.3,4621.86,4622.18,398134.0
1755233940,4622.18,4623.5,4622.18,4623.49,318018.0
1755234000,4623.5,4624.29,4621.71,4621.71,684110.0
1755234060,4621.81,4623.71,4620.98,4623.62,592756.0
1755234120,4623.63,4625.0,4623.33,4623.63,721852.0
1755234180,4623.63,4629.34,4623.61,4629.33,1109364.0
1755234240,4628.01,4630.88,4625.51,4630.28,1315118.0
1755234300,4630.27,4630.39,4627.86,4628.92,515720.0
1755234360,4628.91,4628.92,4623.6,4624.63,735750.0
1755234420,4624.63,4627.88,4624.63,4626.64,402484.0
1755234480,4625.94,4625.94,4623.21,4624.93,534506.0
1755234540,4624.11,4625.58,4623.8,4623.83,394894.0
1755234600,4623.83,4626.16,4623.23,4623.23,380436.0
1755234660,4623.23,4623.23,4619.0,4619.0,793894.0
1755234720,4619.01,4619.84,4616.71,4617.6,793100.0
1755234780,4618.05,4618.24,4614.27,4617.13,1593834.0
1755234840,4616.56,4616.56,4613.33,4613.34,904540.0
1755234900,4613.56,4618.93,4613.56,4618.4,1180044.0
1755234960,4618.4,4620.22,4617.0,4619.6,714454.0
1755235020,4619.6,4619.8,4617.0,4617.0,477952.0
1755235080,4617.01,4617.01,4613.36,4613.51,2192780.0
1755235140,4613.92,4616.18,4613.92,4614.01,1066444.0
1755235200,4614.01,4614.36,4608.09,4608.22,5339420.0
1755235260,4608.23,4610.27,4606.0,4606.66,3943500.0
1755235320,4606.66,4610.26,4605.21,4608.16,3155984.0
1755235380,4608.17,4608.17,4604.65,4606.67,1900606.0
1755235440,4606.67,4611.07,4606.67,4609.99,1283442.0
1755235500,4609.99,4615.48,4608.92,4612.64,2604508.0
1755235560,4612.64,4613.15,4611.09,4613.14,728848.0
1755235620,4613.15,4613.15,4611.26,4611.26,810300.0
1755235680,4611.35,4614.2,4610.45,4614.19,523784.0
1755235740,4614.2,4616.0,4614.19,4615.99,680338.0
1755235800,4615.87,4615.87,4611.42,4611.42,847718.0
1755235860,4611.45,4612.31,4609.5,4609.73,740840.0
1755235920,4609.72,4615.24,4609.72,4612.3,1119386.0
1755235980,4612.29,4616.08,4612.29,4615.96,755930.0
1755236040,4615.96,4615.99,4612.16,4612.96,488346.0
1755236100,4612.96,4614.35,4611.3,4611.79,310238.0
1755236160,4611.79,4614.55,4610.85,4613.28,499712.0
1755236220,4612.01,4612.01,4610.07,4610.07,642524.0
1755236280,4610.08,4610.08,4608.16,4608.17,1200246.0
1755236340,4608.16,4608.17,4604.06,4604.34,1623966.0
1755236400,4604.34,4608.6,4604.06,4607.19,807504.0
1755236460,4606.66,4606.9,4605.06,4605.46,407566.0
1755236520,4605.46,4606.0,4604.6,4605.99,737960.0
1755236580,4605.99,4607.84,4604.52,4605.8,467652.0
1755236640,4605.8,4606.67,4604.46,4604.59,471416.0
1755236700,4604.59,4608.27,4604.59,4608.27,570714.0
1755236760,4608.26,4609.9,4608.26,4608.27,604894.0
1755236820,4608.26,4608.53,4606.14,4606.16,589438.0
1755236880,4606.16,4606.81,4605.0,4605.86,619754.0
1755236940,4605.86,4608.0,4605.86,4607.99,312542.0
1755237000,4607.99,4611.72,4607.99,4608.46,897716.0
1755237060,4608.46,4608.46,4606.69,4606.7,364888.0
1755237120,4606.7,4609.82,4606.56,4608.98,480224.0
1755237180,4608.98,4608.98,4606.21,4606.28,385308.0
1755237240,4606.28,4606.8,4606.04,4606.77,586464.0
1755237300,4606.77,4609.27,4606.15,4609.26,242460.0
1755237360,4609.26,4613.79,4609.26,4613.58,1184662.0
1755237420,4613.59,4615.77,4612.93,4615.29,1201012.0
1755237480,4615.28,4616.85,4615.28,4616.27,1233982.0
1755237540,4616.27,4618.22,4615.66,4617.11,2705162.0
1755237600,4617.08,4624.85,4616.35,4623.11,4469944.0
1755237660,4622.52,4634.38,4622.52,4634.01,6230480.0
1755237720,4634.01,4637.32,4630.5,4632.56,4542232.0
1755237780,4634.04,4634.21,4629.64,4633.0,3436152.0
1755237840,4633.0,4638.01,4631.68,4636.93,3071590.0
1755237900,4636.92,4636.93,4632.77,4634.41,2481884.0
1755237960,4634.23,4635.33,4630.49,4633.16,1024218.0
1755238020,4633.16,4633.49,4630.13,4631.92,1109308.0
1755238080,4631.92,4633.38,4629.01,4629.01,1164528.0
1755238140,4628.75,4628.75,4625.5,4626.1,1536208.0
1755238200,4625.51,4628.52,4623.42,4627.43,1623036.0
1755238260,4627.36,4628.26,4624.35,4625.25,870682.0
1755238320,4625.44,4629.5,4625.44,4627.15,544590.0
1755238380,4627.48,4627.82,4624.89,4626.21,771138.0
1755238440,4626.57,4629.91,4625.44,4628.9,1014290.0
1755238500,4629.5,4630.16,4622.15,4622.8,1385918.0
1755238560,4623.3,4629.73,4623.3,4629.5,1111284.0
1755238620,4628.96,4638.56,4628.85,4637.64,4147278.0
1755238680,4637.8,4638.03,4631.98,4635.91,3397816.0
1755238740,4636.31,4638.43,4635.0,4636.58,1178238.0
1755238800,4636.89,4639.93,4636.89,4637.1,1721578.0
1755238860,4637.1,4642.76,4635.03,4642.76,1988188.0
1755238920,4642.77,4643.05,4640.15,4640.31,1659268.0
1755238980,4640.3,4641.38,4637.27,4638.95,1262540.0
1755239040,4638.95,4639.28,4635.52,4636.92,844138.0
1755239100,4636.93,4637.94,4633.47,4633.48,1607140.0
1755239160,4633.48,4638.85,4632.77,4637.65,1459002.0
1755239220,4637.26,4637.26,4631.74,4631.74,745078.0
1755239280,4632.48,4639.9,4632.48,4639.65,821696.0
1755239340,4639.65,4642.28,4638.89,4641.99,1282262.0
1755239400,4641.9,4644.74,4641.77,4643.62,1762990.0
1755239460,4643.62,4656.0,4642.9,4653.11,8110428.0
1755239520,4653.53,4655.64,4650.0,4652.15,3246934.0
1755239580,4652.16,4653.18,4650.65,4651.14,2771986.0
1755239640,4651.13,4652.32,4647.75,4648.15,1570354.0
1755239700,4648.15,4651.52,4647.93,4648.01,1238562.0
1755239760,4648.01,4650.95,4646.68,4649.83,1127438.0
1755239820,4649.84,4653.72,4649.83,4651.38,1112444.0
1755239880,4651.39,4651.39,4648.66,4650.29,1296820.0
1755239940,4649.61,4652.91,4648.06,4651.37,1080144.0
1755240000,4651.02,4653.6,4648.19,4652.89,1778418.0
1755240060,4652.89,4658.0,4652.89,4656.32,2081746.0
1755240120,4656.69,4657.54,4654.46,4656.23,1980462.0
1755240180,4656.55,4658.0,4654.37,4656.19,1729964.0
1755240240,4656.15,4658.25,4655.0,4657.91,1532106.0
1755240300,4657.91,4660.6,4649.35,4649.61,3782520.0
1755240360,4649.61,4651.38,4648.23,4649.83,1324304.0
1755240420,4649.83,4649.84,4647.85,4649.84,1806196.0
1755240480,4649.84,4653.41,4648.99,4650.16,2671314.0
1755240540,4650.17,4650.3,4648.99,4648.99,3152544.0
1755240600,4648.99,4649.0,4646.77,4647.11,3186912.0
1755240660,4647.09,4650.5,4646.77,4650.0,1997510.0
1755240720,4649.83,4653.61,4649.5,4653.44,1611332.0
1755240780,4653.43,4654.32,4648.65,4648.93,2113088.0
1755240840,4648.94,4650.61,4648.23,4650.16,1224468.0
1755240900,4650.16,4650.38,4647.95,4648.09,1360802.0
1755240960,4648.09,4648.37,4646.37,4647.94,1156452.0
1755241020,4647.93,4647.99,4645.45,4646.38,2009934.0
1755241080,4646.52,4646.92,4646.01,4646.91,1034970.0
1755241140,4646.91,4646.91,4645.41,4645.54,465546.0
1755241200,4645.55,4645.68,4642.01,4643.69,2701296.0
1755241260,4643.69,4644.86,4642.01,4642.01,1332120.0
1755241320,4641.48,4647.26,4641.06,4646.07,1123306.0
1755241380,4646.08,4646.08,4642.18,4642.74,545052.0
1755241440,4642.64,4642.76,4636.03,4639.39,4119380.0
1755241500,4639.39,4644.43,4639.39,4644.07,976636.0
1755241560,4644.07,4649.34,4643.46,4649.34,1240880.0
1755241620,4649.34,4651.23,4649.01,4651.12,1074566.0
1755241680,4651.0,4652.15,4649.48,4650.26,649800.0
1755241740,4650.25,4652.05,4646.7,4646.7,905440.0
1755241800,4646.7,4646.7,4644.51,4645.32,530758.0
1755241860,4645.23,4647.6,4639.35,4639.46,1212374.0
1755241920,4639.77,4643.22,4639.26,4641.9,2095326.0
1755241980,4641.89,4642.02,4635.76,4635.77,1464850.0
1755242040,4635.76,4636.7,4635.09,4635.52,1120828.0
1755242100,4635.52,4635.87,4631.12,4634.38,2378402.0
1755242160,4634.39,4636.53,4634.38,4636.22,1250120.0
1755242220,4636.22,4640.19,4636.06,4639.1,606576.0
1755242280,4639.1,4644.9,4638.45,4642.55,1278112.0
1755242340,4642.54,4644.0,4642.2,4643.69,380120.0
1755242400,4643.7,4645.0,4640.81,4640.82,546800.0
1755242460,4640.76,4640.76,4637.0,4637.43,776362.0
1755242520,4637.43,4638.94,4637.43,4637.45,514678.0
1755242580,4637.44,4637.45,4635.31,4637.05,580108.0
1755242640,4637.05,4637.58,4634.66,4635.0,477208.0
1755242700,4635.0,4637.5,4633.67,4637.5,444600.0
1755242760,4637.5,4637.5,4631.77,4631.77,979286.0
1755242820,4631.8,4635.18,4631.8,4635.18,428916.0
1755242880,4635.17,4649.17,4633.92,4647.82,3719996.0
1755242940,4647.82,4649.19,4644.36,4644.71,1810184.0
1755243000,4644.42,4648.76,4644.42,4647.13,925216.0
1755243060,4647.14,4649.69,4641.01,4641.01,1432552.0
1755243120,4641.01,4641.01,4636.23,4638.05,1770838.0
1755243180,4638.05,4642.53,4638.05,4641.48,760046.0
1755243240,4641.48,4641.48,4637.5,4637.5,508026.0
1755243300,4637.5,4639.6,4637.5,4638.06,440736.0
1755243360,4638.06,4641.27,4635.86,4635.86,1098070.0
1755243420,4635.86,4636.6,4633.01,4633.74,1280958.0
1755243480,4633.74,4635.3,4633.04,4633.27,576704.0
1755243540,4633.27,4633.34,4632.11,4633.1,691414.0
1755243600,4632.81,4634.28,4630.29,4633.13,1105804.0
1755243660,4633.14,4634.31,4632.21,4633.31,958492.0
1755243720,4633.31,4639.89,4633.31,4634.69,1244534.0
1755243780,4634.69,4637.74,4633.45,4634.7,704242.0
1755243840,4634.7,4634.95,4633.5,4634.19,858260.0
1755243900,4634.2,4634.2,4630.6,4630.61,1029744.0
1755243960,4630.6,4634.42,4630.3,4632.5,1815444.0
1755244020,4632.5,4633.99,4632.03,4633.31,1087296.0
1755244080,4633.11,4634.0,4631.59,4631.59,648924.0
1755244140,4631.59,4631.89,4629.38,4629.39,1359226.0
1755244200,4629.39,4632.17,4629.22,4629.74,1941136.0
1755244260,4629.74,4629.74,4625.25,4625.25,1892524.0
1755244320,4625.65,4628.54,4625.17,4628.54,1574294.0
1755244380,4628.53,4633.99,4628.53,4633.69,1605956.0
1755244440,4633.69,4633.69,4630.45,4630.86,831108.0
1755244500,4630.86,4635.41,4630.44,4635.16,934838.0
1755244560,4635.15,4637.31,4634.41,4635.87,1328794.0
1755244620,4635.87,4636.9,4635.64,4636.4,728044.0
1755244680,4636.21,4637.0,4634.78,4636.85,733840.0
1755244740,4636.85,4639.61,4636.57,4639.46,1783864.0
1755244800,4639.46,4642.77,4638.66,4641.16,2276438.0
1755244860,4641.16,4644.64,4641.16,4644.63,1582212.0
1755244920,4644.63,4645.3,4642.55,4642.84,1360634.0
1755244980,4642.84,4643.68,4638.0,4638.65,905870.0
1755245040,4638.65,4639.66,4636.1,4639.66,830454.0
1755245100,4639.52,4639.66,4632.16,4633.31,1518986.0
1755245160,4633.12,4634.7,4632.8,4632.8,1747594.0
1755245220,4632.81,4636.07,4632.01,4636.04,3177470.0
1755245280,4635.56,4637.67,4635.56,4636.07,459484.0
1755245340,4636.07,4638.74,4636.0,4638.18,463000.0
1755245400,4638.18,4640.0,4636.01,4639.91,507582.0
1755245460,4639.91,4641.3,4634.71,4634.9,616750.0
1755245520,4634.9,4638.32,4634.89,4637.24,309606.0
1755245580,4636.97,4638.56,4635.0,4635.0,404362.0
1755245640,4635.0,4637.13,4635.0,4635.16,291894.0
1755245700,4634.86,4635.16,4633.02,4633.28,711410.0
1755245760,4633.04,4636.84,4631.38,4634.11,670706.0
1755245820,4634.11,4635.3,4633.18,4635.02,438014.0
1755245880,4635.02,4638.32,4635.02,4638.32,479078.0
1755245940,4638.32,4640.75,4638.31,4640.75,603804.0
1755246000,4640.74,4643.7,4638.62,4643.69,1524354.0
1755246060,4643.99,4646.54,4643.48,4646.26,1786802.0
1755246120,4646.23,4646.53,4643.71,4645.99,1222614.0
1755246180,4645.99,4647.99,4645.99,4647.17,968778.0
1755246240,4647.17,4648.95,4647.17,4648.94,555904.0
1755246300,4648.94,4650.1,4647.31,4648.41,1362478.0
1755246360,4648.42,4652.27,4648.42,4649.98,1510236.0
1755246420,4650.06,4653.09,4648.73,4652.61,2243294.0
1755246480,4652.61,4655.25,4652.61,4654.36,1034584.0
1755246540,4653.44,4655.89,4653.21,4654.3,1367812.0
1755246600,4654.3,4654.3,4651.07,4654.01,1118316.0
1755246660,4654.0,4664.99,4653.73,4664.99,3130394.0
1755246720,4664.87,4665.34,4657.53,4658.88,5209734.0
1755246780,4658.99,4658.99,4652.98,4654.86,1934080.0
1755246840,4654.85,4655.2,4653.24,4655.12,546072.0
1755246900,4655.11,4660.5,4655.11,4659.72,765314.0
1755246960,4658.0,4658.42,4657.07,4658.0,740250.0
1755247020,4658.0,4658.0,4653.0,4654.05,941798.0
1755247080,4654.05,4654.05,4648.29,4649.0,2126192.0
1755247140,4649.04,4650.73,4646.15,4646.75,1370564.0
1755247200,4646.75,4652.0,4646.56,4651.99,1045176.0
1755247260,4651.99,4652.13,4649.86,4652.12,489420.0
1755247320,4651.17,4651.52,4648.68,4648.97,1848066.0
1755247380,4648.97,4648.97,4647.23,4648.79,702194.0
1755247440,4648.79,4650.54,4648.79,4650.2,220596.0
1755247500,4650.2,4650.21,4645.18,4645.79,763302.0
1755247560,4645.79,4646.33,4644.59,4644.59,849530.0
1755247620,4644.52,4644.52,4642.29,4642.3,1474374.0
1755247680,4642.3,4642.87,4638.06,4638.06,2057860.0
1755247740,4638.01,4640.21,4638.0,4638.05,1470274.0
1755247800,4638.05,4642.26,4638.05,4642.25,709472.0
1755247860,4642.26,4642.4,4639.0,4639.0,792804.0
1755247920,4639.01,4639.01,4633.66,4637.62,2755196.0
1755247980,4637.62,4638.32,4637.08,4637.45,667770.0
1755248040,4637.45,4642.27,4637.45,4642.27,868714.0
1755248100,4642.27,4645.51,4642.15,4644.62,1200532.0
1755248160,4644.62,4644.62,4641.97,4642.65,443510.0
1755248220,4642.65,4645.75,4642.64,4645.75,330878.0
1755248280,4645.75,4645.75,4643.0,4643.0,868754.0
1755248340,4643.01,4643.01,4639.12,4639.72,1098098.0
1755248400,4639.72,4643.71,4639.19,4643.7,858008.0
1755248460,4643.7,4643.7,4641.36,4643.48,457480.0
1755248520,4643.48,4643.65,4642.7,4643.35,408314.0
1755248580,4643.57,4646.9,4643.57,4646.86,1415150.0
1755248640,4646.86,4648.99,4645.58,4648.08,801280.0
1755248700,4648.41,4648.44,4646.48,4648.44,419774.0
1755248760,4648.44,4650.38,4645.83,4650.38,949396.0
1755248820,4650.64,4650.88,4645.0,4645.0,1146406.0
1755248880,4644.84,4650.35,4642.79,4649.95,1202864.0
1755248940,4649.94,4650.6,4649.68,4649.68,378944.0
1755249000,4649.68,4650.95,4648.75,4649.0,627396.0
1755249060,4648.35,4650.27,4648.0,4649.33,511992.0
1755249120,4649.32,4651.25,4649.32,4651.25,528450.0
1755249180,4651.3,4651.51,4649.58,4649.97,550352.0
1755249240,4649.97,4649.97,4648.55,4649.63,323294.0
1755249300,4649.63,4650.0,4646.37,4648.07,903718.0
1755249360,4648.07,4648.1,4644.17,4644.44,519526.0
1755249420,4644.44,4645.18,4641.66,4641.98,943980.0
1755249480,4642.37,4642.38,4638.65,4638.66,1294238.0
1755249540,4638.57,4638.63,4636.71,4636.95,1596204.0
1755249600,4636.95,4640.32,4636.95,4639.19,1928900.0
1755249660,4639.19,4639.49,4637.14,4637.23,1219142.0
1755249720,4637.02,4637.02,4635.33,4636.99,901366.0
1755249780,4636.99,4637.42,4635.28,4635.28,850210.0
1755249840,4635.28,4635.29,4631.23,4631.26,2111018.0
1755249900,4631.05,4632.44,4631.0,4632.43,1036530.0
1755249960,4632.44,4632.49,4631.0,4631.0,637774.0
1755250020,4631.0,4631.01,4625.42,4625.43,2908686.0
1755250080,4625.43,4626.72,4621.37,4621.37,5296104.0
1755250140,4621.38,4622.36,4617.38,4619.34,7300514.0
1755250200,4619.35,4624.81,4619.35,4624.8,3155208.0
1755250260,4623.85,4625.69,4621.1,4625.69,2152908.0
1755250320,4625.69,4629.19,4625.0,4627.67,3824738.0
1755250380,4627.67,4630.85,4627.67,4630.34,1946508.0
1755250440,4630.34,4632.32,4629.14,4629.14,1511256.0
1755250500,4629.15,4629.61,4627.7,4629.11,1009990.0
1755250560,4629.09,4631.51,4627.9,4627.96,690322.0
1755250620,4627.96,4628.21,4625.33,4626.99,584570.0
1755250680,4626.99,4631.18,4626.39,4630.44,870570.0
1755250740,4630.44,4631.43,4628.25,4630.31,630286.0
1755250800,4630.01,4630.01,4625.62,4626.99,1015242.0
1755250860,4626.53,4629.71,4620.43,4620.63,1563246.0
1755250920,4621.39,4626.25,4621.39,4625.99,1673962.0
1755250980,4625.99,4626.65,4624.5,4626.65,499882.0
1755251040,4626.65,4628.9,4626.64,4628.6,458864.0
1755251100,4627.77,4629.89,4626.64,4629.88,555598.0
1755251160,4629.88,4631.49,4629.4,4631.48,663662.0
1755251220,4631.48,4633.34,4629.57,4632.76,1219428.0
1755251280,4632.76,4632.76,4628.8,4628.8,489930.0
1755251340,4628.8,4633.14,4628.8,4632.44,663462.0
1755251400,4632.44,4635.21,4631.01,4635.21,1629704.0
1755251460,4635.21,4635.22,4631.71,4631.94,664070.0
1755251520,4631.95,4631.95,4621.8,4622.98,1103216.0
1755251580,4622.98,4626.81,4622.55,4625.27,1168098.0
1755251640,4624.73,4624.73,4621.25,4622.07,1336382.0
1755251700,4622.07,4622.51,4616.24,4616.24,1283818.0
1755251760,4616.24,4616.85,4610.62,4612.13,12364896.0
1755251820,4612.2,4617.08,4612.17,4617.08,3163860.0
1755251880,4617.08,4623.34,4617.08,4623.34,1998866.0
1755251940,4623.34,4623.71,4622.4,4622.7,735236.0
1755252000,4623.69,4627.58,4622.83,4627.58,1744308.0
1755252060,4627.58,4627.72,4624.0,4624.28,2056660.0
1755252120,4624.28,4629.16,4624.28,4628.29,1493412.0
1755252180,4628.39,4629.99,4625.02,4629.99,699034.0
1755252240,4629.87,4630.0,4625.74,4625.9,1182046.0
1755252300,4625.9,4625.91,4624.11,4624.11,678480.0
1755252360,4624.11,4630.88,4623.14,4630.88,1399754.0
1755252420,4630.87,4634.85,4629.48,4633.99,1542934.0
1755252480,4633.99,4637.94,4633.99,4636.21,2398678.0
1755252540,4636.21,4637.22,4634.27,4637.22,967494.0
1755252600,4637.22,4637.22,4632.79,4634.74,1357730.0
1755252660,4634.74,4636.95,4633.39,4633.84,885602.0
1755252720,4633.84,4635.22,4632.9,4634.4,495492.0
1755252780,4634.4,4638.35,4634.39,4635.61,1186314.0
1755252840,4635.91,4636.67,4630.67,4631.84,728510.0
1755252900,4631.92,4633.3,4629.24,4630.19,724516.0
1755252960,4630.19,4631.4,4627.86,4631.4,804314.0
1755253020,4631.4,4636.0,4631.05,4635.99,861372.0
1755253080,4635.99,4637.21,4631.72,4631.72,767074.0
1755253140,4631.73,4634.4,4631.72,4634.4,500526.0
1755253200,4635.13,4638.33,4635.13,4638.12,946180.0
1755253260,4637.22,4643.0,4636.79,4641.03,1662654.0
1755253320,4641.01,4641.01,4637.51,4638.0,1090248.0
1755253380,4637.99,4638.0,4634.57,4635.34,875042.0
1755253440,4635.35,4637.94,4635.03,4636.07,1058366.0
1755253500,4636.08,4639.0,4636.07,4639.0,632166.0
1755253560,4638.99,4641.6,4638.75,4641.6,608702.0
1755253620,4641.59,4642.39,4640.57,4642.39,1130330.0
1755253680,4642.39,4648.26,4642.09,4642.42,2437674.0
1755253740,4642.41,4642.42,4638.9,4639.6,679348.0
1755253800,4639.6,4639.61,4635.01,4637.83,733420.0
1755253860,4637.42,4638.05,4634.17,4635.24,560220.0
1755253920,4635.39,4639.56,4635.39,4639.56,590930.0
1755253980,4639.99,4645.0,4638.63,4644.67,1478986.0
1755254040,4644.67,4647.16,4643.51,4646.59,1047948.0
1755254100,4646.71,4646.71,4642.82,4643.99,1141736.0
1755254160,4643.99,4644.79,4641.79,4641.99,730670.0
1755254220,4641.99,4644.0,4641.0,4641.35,517470.0
1755254280,4641.35,4641.35,4639.43,4639.9,877214.0
1755254340,4639.9,4645.0,4639.9,4644.99,699976.0
1755254400,4644.99,4646.23,4643.2,4645.94,621826.0
1755254460,4645.94,4646.0,4643.15,4645.99,998972.0
1755254520,4645.99,4647.73,4645.96,4646.21,1019740.0
1755254580,4646.2,4647.51,4644.03,4645.41,1036684.0
1755254640,4645.41,4647.56,4644.8,4646.69,564310.0
1755254700,4646.69,4647.35,4644.13,4644.48,752220.0
1755254760,4644.49,4645.65,4643.46,4643.46,492410.0
1755254820,4643.36,4643.59,4638.09,4638.7,1084834.0
1755254880,4639.29,4641.3,4638.81,4639.45,422002.0
1755254940,4639.44,4642.62,4637.24,4642.62,914644.0
1755255000,4642.61,4643.84,4640.08,4640.08,755672.0
1755255060,4640.09,4640.98,4636.01,4637.38,1260956.0
1755255120,4637.38,4638.08,4636.0,4637.98,541132.0
1755255180,4637.99,4638.87,4636.81,4638.86,550692.0
1755255240,4638.87,4639.09,4635.38,4635.5,1116490.0
1755255300,4635.5,4636.91,4634.11,4635.33,1452754.0
1755255360,4635.33,4636.79,4635.07,4635.07,424734.0
1755255420,4635.08,4635.84,4634.58,4634.73,351292.0
1755255480,4634.72,4636.54,4634.65,4636.02,706532.0
1755255540,4636.03,4636.03,4634.65,4634.76,317622.0
1755255600,4634.76,4637.18,4634.76,4636.7,397678.0
1755255660,4636.7,4639.5,4636.28,4639.49,680130.0
1755255720,4639.49,4643.75,4639.49,4643.73,669386.0
1755255780,4643.73,4644.24,4641.17,4644.04,713560.0
1755255840,4644.04,4644.04,4641.58,4642.1,1066894.0
1755255900,4642.1,4642.1,4638.6,4640.99,412634.0
1755255960,4640.99,4644.41,4640.99,4644.4,496114.0
1755256020,4644.41,4646.0,4644.4,4645.73,686330.0
1755256080,4645.72,4645.79,4643.66,4645.13,1849822.0
1755256140,4645.13,4645.49,4641.59,4643.99,975308.0
1755256200,4643.99,4644.15,4637.01,4637.01,1072930.0
1755256260,4637.01,4641.73,4637.0,4641.36,255034.0
1755256320,4641.36,4642.14,4637.85,4637.85,557930.0
1755256380,4637.85,4638.24,4634.51,4634.84,511954.0
1755256440,4634.84,4639.15,4634.84,4639.0,824152.0
1755256500,4639.0,4639.46,4635.83,4636.67,497188.0
1755256560,4636.66,4637.34,4630.18,4632.36,3653546.0
1755256620,4632.36,4632.36,4626.55,4627.07,2495294.0
1755256680,4627.07,4630.48,4627.07,4629.36,1245854.0
1755256740,4629.15,4633.77,4628.62,4633.68,1770384.0
1755256800,4633.68,4633.68,4632.3,4632.44,600550.0
1755256860,4632.31,4633.65,4631.4,4631.93,479676.0
1755256920,4631.94,4631.94,4627.8,4628.85,2047548.0
1755256980,4628.86,4629.54,4625.72,4625.91,1327192.0
1755257040,4625.92,4628.26,4625.57,4628.0,2291140.0
1755257100,4628.0,4628.67,4626.55,4628.1,946874.0
1755257160,4628.11,4629.62,4626.39,4626.4,608912.0
1755257220,4626.4,4626.46,4623.7,4625.39,1262482.0
1755257280,4625.4,4627.11,4625.0,4625.29,771400.0
1755257340,4625.28,4625.29,4623.0,4624.0,1013572.0
1755257400,4624.01,4626.9,4621.42,4622.72,3338426.0
1755257460,4622.72,4628.06,4622.72,4628.05,607060.0
1755257520,4628.05,4632.73,4627.0,4631.87,2667896.0
1755257580,4631.87,4632.99,4630.0,4632.99,276836.0
1755257640,4632.99,4632.99,4629.16,4630.1,405214.0
1755257700,4630.09,4630.54,4628.13,4628.13,354884.0
1755257760,4628.13,4635.46,4628.13,4634.5,1074832.0
1755257820,4634.5,4636.7,4634.27,4636.07,962662.0
1755257880,4636.09,4636.1,4633.14,4633.75,498026.0
1755257940,4633.52,4636.42,4632.53,4636.31,481840.0
1755258000,4636.3,4637.49,4635.0,4637.07,747572.0
1755258060,4637.07,4637.08,4633.28,4634.0,771178.0
1755258120,4634.0,4635.54,4632.56,4635.53,395096.0
1755258180,4635.54,4639.5,4635.53,4639.5,1113478.0
1755258240,4639.49,4640.82,4636.52,4637.31,883188.0
1755258300,4637.93,4640.24,4637.93,4639.44,807146.0
1755258360,4639.44,4644.54,4638.73,4639.01,3041540.0
1755258420,4639.01,4639.01,4635.26,4635.27,1446554.0
1755258480,4634.91,4639.68,4634.9,4639.68,643680.0
1755258540,4640.05,4641.4,4639.38,4641.4,701490.0
1755258600,4641.39,4643.36,4641.39,4642.21,1069482.0
1755258660,4642.2,4642.21,4638.74,4638.74,668600.0
1755258720,4638.74,4640.95,4638.74,4640.68,559256.0
1755258780,4640.68,4640.68,4639.03,4639.45,253800.0
1755258840,4639.07,4639.26,4636.95,4637.39,715712.0
1755258900,4636.08,4638.14,4635.02,4637.04,528914.0
1755258960,4636.87,4636.87,4633.16,4633.63,779796.0
1755259020,4633.74,4635.4,4633.35,4635.19,334680.0
1755259080,4635.19,4635.39,4634.05,4634.58,217972.0
1755259140,4634.58,4635.35,4632.21,4632.4,657310.0
1755259200,4632.4,4634.25,4630.39,4631.59,1082260.0
1755259260,4631.24,4631.43,4626.02,4628.99,1830948.0
1755259320,4628.99,4631.77,4628.99,4631.32,1249476.0
1755259380,4631.32,4633.04,4627.12,4627.13,776360.0
1755259440,4627.13,4629.25,4627.13,4628.12,1130092.0
1755259500,4628.13,4630.82,4626.57,4630.29,895862.0
1755259560,4630.67,4632.32,4629.37,4629.64,982718.0
1755259620,4629.64,4632.99,4629.64,4629.99,453996.0
1755259680,4630.0,4634.8,4629.99,4634.36,567918.0
1755259740,4634.36,4638.25,4633.7,4638.25,1020246.0
1755259800,4638.01,4641.89,4637.3,4641.0,1475352.0
1755259860,4641.0,4641.01,4638.56,4638.91,985074.0
1755259920,4639.15,4639.36,4636.55,4636.86,608378.0
1755259980,4636.86,4640.78,4636.86,4640.77,314258.0
1755260040,4640.78,4640.78,4637.14,4637.14,972544.0
1755260100,4637.14,4638.51,4635.28,4637.43,611116.0
1755260160,4637.43,4638.45,4636.89,4638.33,641994.0
1755260220,4638.33,4639.99,4636.0,4636.06,711294.0
1755260280,4636.07,4636.8,4633.42,4634.0,783888.0
1755260340,4634.0,4634.8,4629.98,4629.98,748840.0
1755260400,4629.45,4629.45,4612.08,4612.34,9653462.0
1755260460,4612.34,4617.83,4608.56,4614.52,7680248.0
1755260520,4614.62,4618.58,4614.43,4616.66,3135914.0
1755260580,4616.37,4617.94,4607.0,4609.77,4558414.0
1755260640,4609.13,4612.13,4608.71,4610.21,3047854.0
1755260700,4610.5,4617.4,4610.5,4615.01,3314126.0
1755260760,4615.02,4619.9,4614.41,4617.81,2779548.0
1755260820,4617.81,4618.97,4615.38,4616.99,1058128.0
1755260880,4617.0,4621.02,4615.45,4620.68,1574060.0
1755260940,4620.68,4620.68,4613.18,4613.19,1884212.0
1755261000,4612.79,4673.66,4594.32,4660.94,54493464.0
1755261060,4662.7,4662.7,4635.93,4639.31,20899950.0
1755261120,4638.91,4645.15,4636.59,4643.71,8675332.0
1755261180,4642.9,4646.82,4637.22,4644.98,5297348.0
1755261240,4644.88,4649.45,4641.06,4642.16,3782044.0
1755261300,4642.17,4642.17,4631.58,4638.59,5394084.0
1755261360,4638.72,4644.61,4634.82,4638.64,3725986.0
1755261420,4638.64,4639.02,4620.17,4629.39,7683054.0
1755261480,4629.41,4631.88,4615.82,4615.82,3542302.0
1755261540,4616.9,4624.78,4616.25,4620.11,8049120.0
1755261600,4620.39,4626.74,4620.39,4624.01,1848826.0
1755261660,4624.02,4634.1,4622.3,4631.49,2658186.0
1755261720,4631.49,4633.01,4622.78,4623.91,1746378.0
1755261780,4623.91,4626.42,4620.83,4621.88,1800204.0
1755261840,4621.87,4631.19,4621.87,4628.47,1907696.0
1755261900,4628.17,4643.78,4628.17,4641.67,5339832.0
1755261960,4641.67,4644.78,4637.5,4644.75,4674482.0
1755262020,4644.42,4644.79,4637.47,4638.16,2870954.0
1755262080,4639.01,4643.35,4637.71,4642.72,1487898.0
1755262140,4642.72,4644.82,4639.31,4640.21,1244146.0
1755262200,4638.49,4642.02,4635.14,4637.86,2681166.0
1755262260,4639.4,4641.08,4637.47,4640.37,1080288.0
1755262320,4640.93,4640.94,4633.56,4633.57,1262530.0
1755262380,4634.33,4635.4,4625.55,4629.98,2418338.0
1755262440,4631.19,4635.22,4630.06,4635.21,654994.0
1755262500,4635.21,4635.21,4630.6,4634.45,616564.0
1755262560,4633.02,4634.83,4631.23,4631.92,607218.0
1755262620,4630.63,4635.2,4630.0,4634.7,1340284.0
1755262680,4634.51,4634.51,4630.3,4632.81,1031460.0
1755262740,4632.81,4633.38,4626.72,4626.72,1026188.0
1755262800,4626.1,4629.35,4621.68,4622.88,2730726.0
1755262860,4622.44,4624.92,4620.0,4624.92,1788714.0
1755262920,4624.92,4626.27,4620.92,4621.41,1623276.0
1755262980,4621.41,4623.08,4620.07,4620.15,2104206.0
1755263040,4620.15,4621.02,4616.51,4617.21,4253866.0
1755263100,4617.42,4620.85,4616.74,4618.96,1545498.0
1755263160,4618.78,4622.99,4618.78,4622.98,1283354.0
1755263220,4622.96,4624.7,4620.0,4620.16,1074260.0
1755263280,4620.16,4620.16,4612.51,4615.84,5045874.0
1755263340,4615.84,4617.55,4614.62,4617.24,993300.0
1755263400,4616.31,4616.31,4610.74,4610.74,2730324.0
1755263460,4610.81,4611.61,4605.68,4607.53,5216036.0
1755263520,4606.72,4607.77,4601.75,4604.35,5296692.0
1755263580,4604.36,4606.49,4603.06,4604.48,2959550.0
1755263640,4603.15,4608.86,4602.65,4608.79,3246758.0
1755263700,4608.78,4609.46,4603.97,4604.12,2089684.0
1755263760,4604.12,4612.48,4603.39,4610.9,2680912.0
1755263820,4610.01,4610.01,4603.15,4605.88,1704938.0
1755263880,4605.31,4609.99,4602.86,4609.99,1878108.0
1755263940,4609.99,4613.0,4608.14,4612.99,1733586.0
1755264000,4613.7,4618.71,4611.65,4618.05,2864140.0
1755264060,4618.04,4618.28,4613.32,4617.55,1306170.0
1755264120,4617.56,4617.56,4613.9,4615.84,1183170.0
1755264180,4615.51,4616.49,4612.43,4616.28,702618.0
1755264240,4616.29,4618.41,4613.58,4614.16,742918.0
1755264300,4614.15,4614.34,4605.64,4608.36,2344520.0
1755264360,4608.35,4610.13,4605.39,4606.53,1470282.0
1755264420,4606.54,4609.52,4605.13,4607.82,835222.0
1755264480,4607.82,4616.7,4607.81,4610.59,1746492.0
1755264540,4610.59,4613.77,4609.53,4610.36,1331750.0
1755264600,4610.28,4610.28,4600.52,4600.52,5014712.0
1755264660,4601.0,4613.85,4601.0,4606.29,3460870.0
1755264720,4606.06,4616.48,4604.41,4611.04,2446162.0
1755264780,4611.04,4615.0,4607.16,4607.16,2259708.0
1755264840,4607.2,4616.17,4603.34,4604.01,4250184.0
1755264900,4604.72,4606.54,4576.36,4592.31,24880562.0
1755264960,4592.41,4594.71,4586.7,4593.02,6953424.0
1755265020,4593.62,4598.12,4583.23,4583.59,5379108.0
1755265080,4583.6,4592.35,4581.02,4583.12,10716992.0
1755265140,4583.21,4585.35,4581.18,4584.57,6222466.0
1755265200,4584.53,4591.77,4582.14,4583.68,8423922.0
1755265260,4583.68,4584.1,4574.5,4576.08,9256446.0
1755265320,4576.0,4577.36,4569.5,4569.67,11074780.0
1755265380,4569.68,4579.64,4568.5,4576.65,9600102.0
1755265440,4576.45,4576.45,4557.28,4560.16,13681144.0
1755265500,4560.02,4562.79,4554.2,4554.71,13796846.0
1755265560,4554.64,4561.16,4552.28,4558.27,9656870.0
1755265620,4557.87,4564.47,4557.87,4561.43,4356402.0
1755265680,4562.58,4568.06,4562.58,4563.11,5092796.0
1755265740,4563.11,4563.72,4553.12,4553.29,5355904.0
1755265800,4553.29,4565.65,4553.29,4565.65,4099688.0
1755265860,4565.64,4565.65,4560.35,4560.75,2803184.0
1755265920,4560.76,4562.31,4557.33,4561.31,3484880.0
1755265980,4561.41,4566.03,4552.77,4552.77,3729052.0
1755266040,4553.18,4553.18,4536.63,4539.4,23213748.0
1755266100,4539.4,4553.33,4539.23,4551.97,8940882.0
1755266160,4551.62,4551.62,4545.0,4545.32,2253650.0
1755266220,4545.01,4546.65,4542.1,4542.1,3720394.0
1755266280,4542.01,4542.01,4532.15,4538.33,10056384.0
1755266340,4538.33,4539.44,4535.3,4539.44,3087420.0
1755266400,4539.44,4539.44,4519.61,4525.1,19926900.0
1755266460,4524.62,4536.7,4522.23,4536.7,11152924.0
1755266520,4536.7,4552.65,4536.7,4550.37,15091792.0
1755266580,4550.69,4558.49,4546.66,4550.07,9594762.0
1755266640,4550.4,4557.96,4550.09,4557.87,5755642.0
1755266700,4557.87,4562.0,4556.35,4556.68,9531774.0
1755266760,4556.74,4560.69,4549.76,4557.05,6137574.0
1755266820,4557.0,4561.78,4556.79,4559.12,5737456.0
1755266880,4558.39,4558.51,4549.68,4553.21,3184654.0
1755266940,4553.21,4563.97,4552.88,4563.19,5415648.0
1755267000,4562.69,4563.98,4555.99,4559.62,7145602.0
1755267060,4559.27,4560.73,4550.49,4551.3,2366698.0
1755267120,4552.09,4556.25,4548.99,4555.69,3027460.0
1755267180,4555.94,4560.39,4555.17,4555.86,2185992.0
1755267240,4555.86,4561.69,4555.86,4560.23,1573058.0
1755267300,4559.67,4566.0,4559.67,4565.22,3597042.0
1755267360,4565.18,4571.34,4564.83,4571.05,9089098.0
1755267420,4571.33,4575.74,4568.25,4568.63,8690688.0
1755267480,4569.22,4569.49,4560.18,4560.36,6858660.0
1755267540,4560.35,4564.34,4560.01,4564.34,1994406.0
1755267600,4563.8,4563.8,4555.87,4555.87,2071698.0
1755267660,4554.75,4554.75,4545.89,4545.9,7891762.0
1755267720,4545.98,4549.28,4545.0,4548.31,2786816.0
1755267780,4548.3,4555.45,4548.3,4554.69,1838118.0
1755267840,4555.04,4555.85,4542.0,4542.74,2145440.0
1755267900,4542.57,4546.93,4538.75,4538.89,4057456.0
1755267960,4538.9,4547.51,4538.1,4544.68,7597696.0
1755268020,4544.46,4548.5,4543.54,4544.1,1870042.0
1755268080,4544.13,4553.31,4543.27,4551.59,3146542.0
1755268140,4551.2,4551.55,4544.0,4544.13,2627170.0
1755268200,4544.32,4547.6,4538.07,4538.07,2157484.0
1755268260,4538.07,4542.34,4534.1,4534.1,4864242.0
1755268320,4534.1,4549.84,4533.45,4544.57,10165148.0
1755268380,4544.57,4549.0,4542.76,4546.71,2070540.0
1755268440,4545.35,4547.05,4542.75,4542.76,1206516.0
1755268500,4542.76,4547.85,4538.53,4546.76,3123734.0
1755268560,4546.43,4551.84,4545.97,4550.95,4870682.0
1755268620,4551.24,4555.87,4548.66,4552.39,2560242.0
1755268680,4552.48,4557.69,4551.49,4557.0,3397934.0
1755268740,4557.12,4557.37,4552.51,4554.7,1154686.0
1755268800,4554.7,4555.91,4548.31,4548.61,1523954.0
1755268860,4548.61,4552.57,4535.92,4535.92,4537088.0
1755268920,4535.91,4537.42,4528.43,4534.2,11269548.0
1755268980,4533.61,4534.46,4528.42,4528.42,4033644.0
1755269040,4529.03,4531.9,4526.34,4526.48,4533910.0
1755269100,4526.63,4532.08,4514.94,4520.87,13561182.0
1755269160,4520.46,4520.64,4511.7,4515.22,13079786.0
1755269220,4515.52,4515.52,4491.65,4496.92,29960832.0
1755269280,4497.65,4506.33,4497.65,4501.83,9623912.0
1755269340,4502.13,4514.79,4502.13,4510.24,9720638.0
1755269400,4510.0,4510.0,4503.01,4507.49,6101342.0
1755269460,4508.0,4512.67,4501.3,4503.71,4528312.0
1755269520,4503.7,4503.7,4493.6,4493.93,6041546.0
1755269580,4493.93,4498.22,4492.61,4494.79,3912354.0
1755269640,4494.91,4496.39,4481.68,4486.03,19974844.0
1755269700,4486.04,4492.06,4482.77,4482.77,5637704.0
1755269760,4482.77,4484.0,4476.49,4478.72,11361212.0
1755269820,4478.5,4494.7,4472.59,4493.47,15117040.0
1755269880,4493.41,4500.69,4489.26,4496.56,19663528.0
1755269940,4496.74,4496.8,4486.22,4491.74,7370734.0
1755270000,4491.74,4498.17,4480.15,4480.36,8547630.0
1755270060,4480.21,4486.96,4473.9,4473.9,7334664.0
1755270120,4474.0,4480.34,4472.23,4473.35,6655834.0
1755270180,4473.35,4481.9,4473.35,4480.41,4987022.0
1755270240,4480.4,4482.0,4475.0,4475.46,3176230.0
1755270300,4475.7,4482.74,4474.16,4475.23,3714520.0
1755270360,4474.47,4478.09,4465.9,4475.9,15502384.0
1755270420,4475.9,4484.36,4472.35,4473.01,5493334.0
1755270480,4473.13,4473.7,4465.13,4466.29,5105364.0
1755270540,4466.16,4472.06,4463.6,4468.82,8168304.0
1755270600,4468.16,4484.72,4468.16,4478.07,10022702.0
1755270660,4478.07,4490.21,4473.71,4488.91,10158404.0
1755270720,4488.16,4490.58,4483.32,4486.4,6998670.0
1755270780,4486.0,4486.6,4477.8,4483.27,5265142.0
1755270840,4483.16,4486.32,4480.32,4480.88,3835762.0
1755270900,4480.77,4482.88,4473.08,4482.19,6026746.0
1755270960,4482.19,4482.19,4474.4,4476.85,4803994.0
1755271020,4476.85,4481.36,4471.44,4474.03,5116338.0
1755271080,4474.03,4489.15,4473.7,4488.49,5978826.0
1755271140,4488.49,4488.49,4480.42,4481.7,4035518.0
1755271200,4481.7,4484.08,4465.87,4467.52,8877328.0
1755271260,4468.96,4474.73,4457.21,4458.37,14382822.0
1755271320,4457.89,4462.07,4455.0,4456.45,11409226.0
1755271380,4456.44,4467.85,4446.0,4463.54,18366992.0
1755271440,4462.67,4468.01,4462.57,4465.69,4096738.0
1755271500,4465.34,4465.34,4458.57,4459.58,5561630.0
1755271560,4459.11,4461.46,4456.0,4457.99,4099102.0
1755271620,4458.5,4459.45,4426.11,4442.63,28465078.0
1755271680,4442.99,4448.12,4432.17,4433.51,9749010.0
1755271740,4434.79,4439.88,4428.19,4434.08,16521336.0
1755271800,4433.77,4446.98,4433.77,4441.43,10000194.0
1755271860,4441.16,4455.64,4440.73,4454.55,9614702.0
1755271920,4454.35,4459.94,4451.73,4454.06,7852612.0
1755271980,4454.06,4458.36,4453.0,4457.7,3263826.0
1755272040,4458.52,4464.66,4455.69,4458.8,5406118.0
1755272100,4459.66,4460.18,4453.15,4456.03,4668924.0
1755272160,4456.02,4462.0,4456.02,4460.76,2795958.0
1755272220,4460.76,4467.34,4458.86,4458.86,6989944.0
1755272280,4458.71,4458.89,4450.91,4451.55,3809104.0
1755272340,4451.54,4457.36,4444.52,4446.31,3669340.0
1755272400,4446.31,4450.94,4442.03,4443.4,5113576.0
1755272460,4443.73,4448.24,4443.0,4447.86,2288144.0
1755272520,4448.14,4448.79,4418.88,4421.35,14715222.0
1755272580,4421.58,4425.41,4410.0,4416.41,24695250.0
1755272640,4416.41,4417.71,4406.29,4413.21,11934494.0
1755272700,4413.21,4417.55,4408.72,4414.31,7988948.0
1755272760,4414.17,4422.42,4411.34,4413.95,12320182.0
1755272820,4413.93,4420.28,4408.35,4408.59,5170330.0
1755272880,4408.36,4413.13,4403.17,4406.02,14178562.0
1755272940,4406.2,4409.57,4391.71,4404.62,25938814.0
1755273000,4404.76,4417.27,4404.62,4416.36,12334832.0
1755273060,4416.37,4428.95,4416.37,4428.02,12029850.0
1755273120,4427.92,4431.67,4425.38,4428.28,7227580.0
1755273180,4427.8,4434.32,4421.69,4434.32,7407806.0
1755273240,4434.27,4453.38,4434.27,4443.53,13593002.0
1755273300,4445.84,4446.04,4436.01,4437.46,6786686.0
1755273360,4437.62,4441.0,4430.0,4430.88,5251580.0
1755273420,4431.07,4432.81,4424.09,4427.8,5322918.0
1755273480,4428.47,4431.2,4427.23,4427.23,3863684.0
1755273540,4427.17,4428.72,4423.1,4428.72,2399904.0
1755273600,4428.52,4432.72,4423.55,4424.29,5669906.0
1755273660,4424.09,4424.1,4405.74,4410.14,9359162.0
1755273720,4410.19,4415.31,4408.4,4410.83,7092086.0
1755273780,4411.42,4418.31,4406.67,4418.01,4427820.0
1755273840,4418.02,4418.02,4407.01,4407.01,4425072.0
1755273900,4407.01,4412.63,4397.08,4408.86,9744946.0
1755273960,4408.83,4408.83,4393.34,4393.92,8700800.0
1755274020,4393.93,4399.14,4383.25,4385.72,29863792.0
1755274080,4385.99,4388.47,4380.4,4384.97,16468298.0
1755274140,4385.3,4393.24,4385.04,4390.78,8634456.0
1755274200,4390.77,4397.47,4387.58,4387.58,8918640.0
1755274260,4388.4,4388.4,4379.21,4379.27,13010970.0
1755274320,4380.0,4384.32,4377.25,4378.75,7223360.0
1755274380,4378.46,4379.05,4375.16,4377.2,7632342.0
1755274440,4377.01,4394.5,4376.91,4388.52,12697644.0
1755274500,4388.01,4389.7,4371.28,4372.25,8419520.0
1755274560,4373.52,4380.0,4372.34,4375.0,7056726.0
1755274620,4374.99,4382.25,4371.61,4372.5,7465896.0
1755274680,4372.36,4386.26,4372.36,4385.46,9196342.0
1755274740,4383.85,4389.1,4382.44,4383.5,5347338.0
1755274800,4383.51,4384.22,4377.25,4383.71,3493234.0
1755274860,4383.71,4383.71,4374.99,4375.01,4053876.0
1755274920,4375.49,4381.0,4375.49,4377.31,4759094.0
1755274980,4377.43,4396.99,4377.43,4395.02,8998120.0
1755275040,4394.05,4403.99,4393.7,4399.63,8759610.0
1755275100,4400.27,4400.27,4388.51,4393.11,5423918.0
1755275160,4392.73,4400.99,4392.73,4400.99,4124008.0
1755275220,4400.68,4406.36,4400.12,4400.13,4848230.0
1755275280,4399.27,4404.13,4396.97,4404.12,3125038.0
1755275340,4404.12,4404.13,4394.0,4394.11,2755724.0
1755275400,4393.06,4407.83,4393.06,4407.75,4051506.0
1755275460,4407.67,4415.0,4407.1,4412.42,7045330.0
1755275520,4412.42,4416.48,4408.38,4411.49,5732046.0
1755275580,4412.25,4414.69,4407.62,4414.05,4299124.0
1755275640,4414.05,4419.43,4413.94,4415.49,6061392.0
1755275700,4415.49,4415.49,4406.43,4410.65,5165848.0
1755275760,4410.8,4414.11,4409.72,4412.4,2229234.0
1755275820,4412.26,4412.26,4401.35,4405.62,3162816.0
1755275880,4406.07,4410.95,4405.72,4409.61,2106192.0
1755275940,4409.6,4409.6,4403.5,4405.87,1835110.0
1755276000,4405.73,4408.99,4403.63,4408.99,1962010.0
1755276060,4408.99,4412.72,4403.88,4405.86,2625102.0
1755276120,4405.82,4410.35,4403.8,4408.77,1238036.0
1755276180,4408.53,4408.53,4396.2,4396.2,3719868.0
1755276240,4397.67,4404.69,4397.58,4400.64,2503128.0
1755276300,4400.2,4412.5,4400.2,4411.14,3263198.0
1755276360,4410.84,4412.61,4406.63,4407.57,1160238.0
1755276420,4407.29,4414.19,4406.86,4410.42,1887838.0
1755276480,4409.49,4418.76,4408.53,4418.76,6470146.0
1755276540,4418.47,4418.77,4415.8,4418.26,3150922.0
1755276600,4418.27,4420.65,4415.0,4416.25,4617010.0
1755276660,4416.16,4418.24,4414.45,4417.32,1302308.0
1755276720,4417.32,4419.01,4413.55,4416.09,1872742.0
1755276780,4416.09,4426.0,4416.09,4424.86,3670768.0
1755276840,4424.92,4424.92,4417.99,4418.26,7976424.0
1755276900,4417.99,4418.18,4406.58,4411.43,6848482.0
1755276960,4411.44,4413.07,4407.13,4413.03,2640690.0
1755277020,4412.99,4412.99,4407.7,4410.7,1807498.0
1755277080,4411.2,4414.82,4411.2,4414.41,2694646.0
1755277140,4414.42,4415.0,4411.46,4413.47,1220444.0
1755277200,4413.47,4413.49,4406.01,4407.17,3453084.0
1755277260,4407.35,4412.76,4407.35,4411.97,1505980.0
1755277320,4411.61,4415.18,4409.32,4409.32,1928552.0
1755277380,4410.24,4412.56,4405.16,4405.16,1977250.0
1755277440,4405.59,4406.91,4402.35,4402.88,2163596.0
1755277500,4402.45,4407.6,4402.45,4406.37,1289478.0
1755277560,4406.65,4418.8,4406.65,4418.45,2589946.0
1755277620,4418.44,4422.16,4414.78,4414.79,4481320.0
1755277680,4414.79,4415.19,4412.16,4413.42,1152424.0
1755277740,4413.22,4413.22,4404.66,4407.99,1505998.0
1755277800,4408.63,4410.4,4402.0,4402.0,1442970.0
1755277860,4402.03,4402.61,4391.98,4393.25,7227104.0
1755277920,4393.16,4398.91,4393.16,4398.91,2336106.0
1755277980,4398.47,4398.71,4394.24,4395.24,1354462.0
1755278040,4395.24,4395.29,4385.39,4386.62,5680244.0
1755278100,4386.62,4395.39,4386.62,4392.4,4043264.0
1755278160,4391.97,4392.18,4388.28,4388.42,1846368.0
1755278220,4388.41,4395.9,4388.41,4395.9,1741128.0
1755278280,4395.9,4395.9,4389.35,4390.53,1287042.0
1755278340,4390.58,4392.63,4386.72,4386.97,1736904.0
1755278400,4386.98,4386.98,4371.84,4378.96,15130802.0
1755278460,4378.87,4384.14,4377.5,4377.87,3758804.0
1755278520,4377.77,4388.65,4375.28,4388.65,4566538.0
1755278580,4387.9,4390.67,4386.34,4386.41,3281702.0
1755278640,4386.02,4387.21,4383.59,4387.21,1162936.0
1755278700,4387.21,4398.9,4386.58,4398.89,3363018.0
1755278760,4397.91,4426.37,4395.99,4425.85,12192224.0
1755278820,4424.97,4435.82,4423.76,4427.12,16402828.0
1755278880,4427.11,4428.0,4421.56,4424.38,5069432.0
1755278940,4424.34,4431.11,4422.27,4428.96,5570638.0
1755279000,4429.07,4432.99,4427.19,4430.56,7806142.0
1755279060,4431.05,4431.39,4425.0,4428.11,3145132.0
1755279120,4428.31,4430.49,4424.41,4427.01,3149420.0
1755279180,4427.01,4427.01,4416.04,4420.35,4030478.0
1755279240,4420.35,4422.28,4418.87,4421.05,2932850.0
1755279300,4420.83,4423.06,4418.54,4420.01,2303478.0
1755279360,4420.01,4427.65,4417.59,4427.65,2306646.0
1755279420,4427.29,4432.8,4426.0,4431.58,4470728.0
1755279480,4432.86,4433.22,4427.97,4429.53,3142436.0
1755279540,4430.11,4432.52,4428.51,4431.17,2532828.0
1755279600,4431.16,4440.0,4429.8,4439.99,4262292.0
1755279660,4439.99,4444.95,4439.87,4444.54,15608604.0
1755279720,4444.54,4449.15,4443.99,4444.01,5446364.0
1755279780,4443.73,4447.99,4439.03,4447.99,3114342.0
1755279840,4447.52,4452.57,4445.92,4451.69,7624696.0
1755279900,4451.69,4459.88,4445.81,4452.55,16116336.0
1755279960,4451.91,4451.91,4444.32,4444.59,3947898.0
1755280020,4444.6,4444.82,4439.5,4440.01,5156374.0
1755280080,4439.94,4441.52,4437.13,4437.99,5677574.0
1755280140,4437.13,4440.12,4435.35,4440.12,2403918.0
1755280200,4439.49,4442.75,4438.32,4442.0,2207948.0
1755280260,4441.99,4441.99,4434.56,4434.56,2359616.0
1755280320,4434.23,4434.8,4429.5,4429.5,6222330.0
1755280380,4429.5,4433.73,4428.4,4431.43,2194908.0
1755280440,4431.43,4434.39,4430.97,4432.27,916970.0
1755280500,4432.67,4441.53,4432.67,4441.2,1240016.0
1755280560,4440.88,4443.54,4440.17,4442.15,888684.0
1755280620,4442.16,4442.16,4437.83,4441.99,1259728.0
1755280680,4442.5,4443.36,4438.4,4439.7,1208128.0
1755280740,4439.21,4441.47,4436.34,4436.75,1544122.0
1755280800,4436.83,4439.98,4435.75,4439.98,1372024.0
1755280860,4440.31,4445.98,4440.31,4445.52,1371428.0
1755280920,4445.56,4450.74,4445.56,4448.33,3853476.0
1755280980,4448.33,4448.33,4430.5,4433.17,4655860.0
1755281040,4433.17,4435.53,4432.32,4432.71,1622572.0
1755281100,4433.39,4435.35,4427.32,4427.36,5029244.0
1755281160,4427.46,4429.93,4417.33,4423.91,5913014.0
1755281220,4424.14,4429.54,4423.7,4429.54,2177626.0
1755281280,4429.47,4431.99,4425.61,4425.62,1246402.0
1755281340,4425.96,4427.51,4420.15,4420.69,1183330.0
1755281400,4420.7,4423.47,4418.77,4421.96,1570162.0
1755281460,4421.95,4425.57,4421.58,4421.9,1128224.0
1755281520,4421.9,4430.25,4421.9,4426.3,1192824.0
1755281580,4425.98,4434.41,4425.96,4433.96,1166830.0
1755281640,4433.57,4433.57,4428.01,4428.02,732926.0
1755281700,4428.27,4430.34,4424.05,4427.12,1159760.0
1755281760,4427.8,4430.71,4425.12,4425.49,1244984.0
1755281820,4425.49,4426.03,4420.87,4420.87,1057358.0
1755281880,4420.87,4422.98,4417.83,4422.76,1848554.0
1755281940,4422.79,4423.03,4420.5,4420.87,1144490.0
1755282000,4423.25,4425.69,4420.55,4421.09,821658.0
1755282060,4421.34,4425.17,4419.92,4421.78,735034.0
1755282120,4421.78,4425.36,4419.86,4425.36,625890.0
1755282180,4425.36,4428.19,4424.24,4424.24,704764.0
1755282240,4424.49,4424.8,4421.88,4423.09,559274.0
1755282300,4423.47,4424.7,4419.48,4423.45,1004582.0
1755282360,4423.17,4424.21,4417.6,4418.15,702048.0
1755282420,4418.15,4420.45,4415.29,4420.45,2099490.0
1755282480,4419.54,4422.68,4416.0,4416.37,1664844.0
1755282540,4416.37,4416.75,4413.48,4415.17,2007990.0
1755282600,4414.48,4418.07,4405.0,4416.17,11053810.0
1755282660,4416.17,4420.17,4415.0,4417.81,2152306.0
1755282720,4417.81,4424.44,4417.81,4424.43,1493148.0
1755282780,4424.75,4427.99,4422.16,4426.63,2266466.0
1755282840,4426.64,4429.79,4420.82,4421.28,1383796.0
1755282900,4421.27,4421.6,4411.46,4411.96,2305418.0
1755282960,4411.96,4413.65,4407.35,4409.81,1965762.0
1755283020,4409.53,4415.88,4408.72,4414.54,2905214.0
1755283080,4413.24,4416.0,4413.24,4416.0,502170.0
1755283140,4415.58,4416.52,4409.99,4410.57,1481616.0
1755283200,4411.19,4411.88,4406.83,4410.07,1445206.0
1755283260,4410.06,4411.61,4405.07,4405.08,1145382.0
1755283320,4404.56,4405.55,4402.47,4404.73,2906550.0
1755283380,4404.73,4405.34,4401.83,4405.33,1951954.0
1755283440,4405.33,4406.39,4402.99,4404.0,958800.0
1755283500,4403.99,4404.84,4383.43,4393.23,11951936.0
1755283560,4393.67,4404.45,4393.67,4403.49,4795524.0
1755283620,4404.03,4408.56,4403.5,4404.67,3787684.0
1755283680,4404.86,4408.26,4402.2,4402.2,2120948.0
1755283740,4402.01,4404.27,4399.55,4401.12,1407206.0
1755283800,4401.12,4416.33,4400.57,4415.65,3537938.0
1755283860,4415.52,4416.99,4409.66,4411.56,2226732.0
1755283920,4411.25,4414.21,4409.01,4411.93,1219496.0
1755283980,4411.93,4414.51,4409.16,4414.51,995850.0
1755284040,4414.2,4415.53,4412.88,4413.68,1425256.0
1755284100,4414.19,4416.24,4413.31,4414.27,877258.0
1755284160,4414.27,4415.91,4411.61,4413.57,1139126.0
1755284220,4413.57,4414.37,4386.12,4388.12,10677154.0
1755284280,4387.38,4393.22,4379.9,4390.64,8470490.0
1755284340,4391.01,4394.0,4387.91,4394.0,3015816.0
1755284400,4394.22,4397.65,4386.9,4386.9,3447850.0
1755284460,4387.43,4390.47,4382.66,4386.91,4054754.0
1755284520,4387.35,4394.35,4387.35,4389.89,1889138.0
1755284580,4389.89,4389.89,4378.8,4378.8,3862132.0
1755284640,4378.01,4381.93,4373.26,4379.31,6818798.0
1755284700,4379.31,4384.4,4379.31,4381.59,2430512.0
1755284760,4381.58,4381.59,4375.8,4381.57,2187036.0
1755284820,4381.57,4384.54,4379.08,4380.74,1531170.0
1755284880,4380.69,4382.54,4377.71,4382.25,1398920.0
1755284940,4382.55,4387.79,4382.54,4386.89,1539562.0
1755285000,4386.89,4391.28,4385.02,4385.51,1459180.0
1755285060,4385.51,4388.29,4383.08,4388.13,742208.0
1755285120,4388.14,4395.82,4387.95,4394.68,1853294.0
1755285180,4394.41,4402.01,4393.32,4401.91,3980086.0
1755285240,4401.41,4408.93,4401.41,4406.47,4132698.0
1755285300,4405.09,4419.02,4405.08,4419.02,3406124.0
1755285360,4418.49,4424.16,4415.0,4417.69,8529258.0
1755285420,4418.07,4420.01,4413.16,4414.7,2179388.0
1755285480,4414.71,4415.51,4409.01,4410.4,1907906.0
1755285540,4410.4,4412.93,4406.8,4409.71,1538544.0
1755285600,4409.71,4413.07,4409.71,4411.3,886216.0
1755285660,4410.58,4410.58,4406.72,4410.3,1877080.0
1755285720,4410.3,4412.48,4402.23,4402.23,1441816.0
1755285780,4402.39,4404.16,4398.57,4399.1,2540330.0
1755285840,4399.1,4400.67,4391.52,4393.91,3114806.0
1755285900,4393.92,4395.78,4392.68,4394.69,1389766.0
1755285960,4394.33,4399.47,4393.26,4399.47,946784.0
1755286020,4399.67,4401.93,4399.67,4401.92,775968.0
1755286080,4401.99,4402.0,4396.61,4396.61,1644340.0
1755286140,4396.35,4401.39,4396.35,4398.67,665844.0
1755286200,4399.31,4399.49,4390.0,4390.01,1437598.0
1755286260,4390.51,4393.32,4388.22,4392.79,1782512.0
1755286320,4392.52,4398.99,4391.52,4396.92,764184.0
1755286380,4396.93,4399.33,4394.86,4398.64,808446.0
1755286440,4398.63,4406.3,4398.63,4406.3,1968152.0
1755286500,4406.3,4406.44,4402.76,4403.88,640384.0
1755286560,4403.87,4404.6,4401.36,4402.98,635642.0
1755286620,4403.45,4405.18,4401.99,4402.58,536148.0
1755286680,4402.32,4407.84,4402.31,4403.85,1026542.0
1755286740,4403.85,4403.86,4394.75,4394.75,1552820.0
1755286800,4395.06,4401.99,4393.76,4400.45,1377064.0
1755286860,4400.34,4404.39,4399.33,4402.01,701004.0
1755286920,4402.23,4402.23,4390.41,4392.83,2960152.0
1755286980,4392.83,4394.3,4390.0,4391.86,1042294.0
1755287040,4391.85,4393.6,4390.08,4393.6,787400.0
1755287100,4394.32,4400.52,4392.82,4400.28,721258.0
1755287160,4400.28,4400.28,4393.39,4395.26,1080792.0
1755287220,4395.67,4397.93,4391.86,4391.86,888620.0
1755287280,4391.86,4395.1,4390.0,4395.1,775420.0
1755287340,4395.42,4396.19,4389.51,4389.51,924398.0
1755287400,4389.62,4389.91,4382.97,4383.01,3016572.0
1755287460,4382.77,4385.76,4382.35,4382.46,2001356.0
1755287520,4382.67,4383.01,4380.36,4381.22,1770110.0
1755287580,4381.22,4381.97,4378.46,4380.84,1715806.0
1755287640,4380.49,4383.05,4378.67,4381.55,2093536.0
1755287700,4381.55,4381.55,4376.83,4378.33,2358424.0
1755287760,4378.33,4385.62,4376.0,4384.43,1946004.0
1755287820,4384.43,4393.48,4384.43,4388.51,2977066.0
1755287880,4388.5,4388.5,4383.81,4385.21,841776.0
1755287940,4385.41,4385.42,4379.64,4381.06,2305582.0
1755288000,4381.05,4382.25,4365.42,4377.14,14054168.0
1755288060,4377.24,4388.4,4377.14,4382.01,4756576.0
1755288120,4382.03,4387.05,4379.2,4381.52,1619658.0
1755288180,4381.51,4391.89,4381.51,4390.13,2579894.0
1755288240,4390.13,4395.0,4389.84,4393.37,1364762.0
1755288300,4393.17,4400.31,4392.89,4396.02,2275538.0
1755288360,4395.9,4396.39,4391.0,4391.77,929562.0
1755288420,4391.77,4393.98,4387.71,4387.83,960834.0
1755288480,4387.83,4393.76,4385.71,4393.08,2139126.0
1755288540,4392.87,4400.29,4391.13,4399.81,994978.0
1755288600,4399.81,4404.34,4397.44,4397.44,2867990.0
1755288660,4397.25,4402.07,4396.08,4401.78,719654.0
1755288720,4401.46,4406.23,4401.19,4403.56,1328460.0
1755288780,4403.56,4403.84,4400.2,4402.27,1145428.0
1755288840,4401.88,4405.99,4401.88,4405.32,1080112.0
1755288900,4405.51,4409.92,4403.5,4409.92,1405984.0
1755288960,4410.37,4410.87,4407.32,4408.34,1615830.0
1755289020,4408.37,4408.5,4400.02,4402.07,1326308.0
1755289080,4401.46,4403.52,4401.07,4402.0,453318.0
1755289140,4401.98,4411.41,4400.27,4409.01,3300288.0
1755289200,4408.87,4408.87,4403.02,4403.03,716800.0
1755289260,4403.78,4406.36,4403.52,4405.93,722646.0
1755289320,4405.93,4410.9,4405.93,4410.89,1131112.0
1755289380,4410.9,4410.99,4406.87,4407.08,1552512.0
1755289440,4407.08,4409.25,4405.8,4407.13,436024.0
1755289500,4407.13,4411.72,4407.13,4410.2,735054.0
1755289560,4410.2,4410.5,4408.01,4410.5,509588.0
1755289620,4410.49,4417.01,4410.49,4415.88,2352760.0
1755289680,4415.89,4418.94,4415.66,4416.68,1600046.0
1755289740,4416.84,4417.71,4415.31,4416.05,417838.0
1755289800,4415.81,4418.37,4414.24,4418.37,1403998.0
1755289860,4418.37,4424.81,4417.71,4423.77,3868252.0
1755289920,4423.76,4426.79,4421.91,4426.52,2218198.0
1755289980,4426.19,4431.19,4421.54,4421.54,6401110.0
1755290040,4421.55,4422.25,4411.59,4411.72,1540030.0
1755290100,4411.73,4414.83,4410.05,4414.13,1646600.0
1755290160,4413.5,4415.4,4413.32,4413.9,548804.0
1755290220,4413.7,4413.7,4410.7,4410.71,674906.0
1755290280,4410.7,4412.83,4410.0,4412.83,837288.0
1755290340,4412.49,4413.53,4409.39,4413.49,559346.0
1755290400,4413.49,4415.0,4411.19,4415.0,584790.0
1755290460,4414.69,4416.31,4413.36,4415.28,446870.0
1755290520,4415.28,4416.85,4408.25,4408.25,3537844.0
1755290580,4408.0,4408.17,4402.44,4402.85,3239432.0
1755290640,4402.95,4404.99,4402.01,4402.01,1267064.0
1755290700,4401.79,4403.95,4400.06,4400.07,1629116.0
1755290760,4400.07,4410.61,4400.07,4408.56,1222512.0
1755290820,4408.57,4411.23,4406.66,4406.67,1122278.0
1755290880,4406.66,4410.65,4406.66,4407.45,957960.0
1755290940,4406.93,4406.93,4402.27,4404.47,563606.0
1755291000,4404.47,4405.83,4402.28,4404.71,371002.0
1755291060,4404.71,4406.0,4403.82,4406.0,270668.0
1755291120,4405.99,4408.28,4405.46,4408.27,684184.0
1755291180,4407.61,4411.46,4406.01,4410.77,662848.0
1755291240,4410.77,4413.5,4408.61,4412.89,956288.0
1755291300,4412.89,4414.18,4412.14,4413.5,411954.0
1755291360,4413.51,4414.75,4411.63,4414.75,381554.0
1755291420,4414.78,4421.5,4414.53,4421.32,1083250.0
1755291480,4421.32,4423.88,4418.52,4422.76,953130.0
1755291540,4422.75,4425.99,4421.84,4422.56,1265682.0
1755291600,4422.13,4424.97,4421.6,4422.94,1417190.0
1755291660,4422.52,4422.73,4414.0,4421.96,3696246.0
1755291720,4421.62,4428.05,4420.27,4428.01,1779014.0
1755291780,4428.01,4428.71,4424.6,4427.09,2516076.0
1755291840,4426.8,4426.8,4417.0,4417.01,1276944.0
1755291900,4417.59,4417.81,4407.83,4408.18,1655338.0
1755291960,4408.18,4413.81,4408.06,4411.61,1546614.0
1755292020,4411.61,4412.96,4408.36,4408.37,952516.0
1755292080,4408.36,4411.63,4408.36,4409.2,583790.0
1755292140,4408.98,4409.63,4405.73,4405.73,856676.0
1755292200,4405.74,4408.97,4405.74,4406.57,1241946.0
1755292260,4406.56,4408.0,4403.03,4407.94,726904.0
1755292320,4408.1,4411.0,4407.92,4409.28,603206.0
1755292380,4409.29,4409.29,4404.61,4405.29,787642.0
1755292440,4405.28,4406.22,4402.95,4403.82,599672.0
1755292500,4403.82,4405.8,4403.47,4403.47,297746.0
1755292560,4403.47,4404.0,4390.1,4396.05,4192052.0
1755292620,4396.05,4400.41,4395.0,4399.41,1530536.0
1755292680,4399.22,4401.14,4396.26,4397.13,2089792.0
1755292740,4397.45,4399.44,4397.16,4399.26,518398.0
1755292800,4399.26,4399.26,4395.61,4397.31,541938.0
1755292860,4397.31,4406.41,4397.31,4406.41,620338.0
1755292920,4406.65,4414.4,4406.65,4410.47,1552108.0
1755292980,4410.47,4411.37,4408.01,4408.75,583412.0
1755293040,4408.75,4411.76,4406.78,4411.37,876322.0
1755293100,4411.17,4415.99,4410.46,4411.47,1839060.0
1755293160,4412.15,4414.98,4407.54,4408.2,768102.0
1755293220,4408.19,4411.18,4408.0,4410.08,265662.0
1755293280,4410.15,4410.93,4409.75,4410.64,565424.0
1755293340,4410.64,4410.64,4408.65,4410.56,323626.0
1755293400,4411.48,4411.98,4404.71,4404.72,596326.0
1755293460,4404.72,4409.21,4403.28,4409.21,426694.0
1755293520,4409.21,4409.22,4404.51,4405.36,354806.0
1755293580,4405.36,4407.74,4404.55,4407.69,1610306.0
1755293640,4407.69,4409.5,4406.76,4409.49,322198.0
1755293700,4409.5,4411.84,4408.04,4411.83,481938.0
1755293760,4412.5,4415.23,4412.02,4415.13,1320434.0
1755293820,4415.13,4422.8,4414.22,4419.44,2889126.0
1755293880,4419.36,4420.2,4415.8,4417.39,1741678.0
1755293940,4417.83,4418.27,4413.01,4413.01,579712.0
1755294000,4412.89,4412.95,4407.39,4407.43,899938.0
1755294060,4407.43,4415.47,4406.58,4409.09,1506816.0
1755294120,4409.09,4416.55,4409.08,4416.54,757500.0
1755294180,4416.54,4416.86,4410.0,4410.01,463542.0
1755294240,4410.01,4411.98,4408.62,4411.98,764462.0
1755294300,4412.08,4414.1,4409.68,4414.1,158108.0
1755294360,4414.1,4416.47,4413.8,4413.84,568194.0
1755294420,4413.75,4415.7,4412.6,4412.6,255314.0
1755294480,4413.67,4413.68,4410.0,4413.67,912394.0
1755294540,4413.68,4416.0,4412.93,4415.99,274338.0
1755294600,4415.99,4416.46,4412.75,4413.69,420150.0
1755294660,4413.69,4414.78,4411.22,4414.78,361112.0
1755294720,4415.05,4416.7,4414.0,4415.76,569690.0
1755294780,4415.76,4416.51,4415.76,4416.5,387632.0
1755294840,4416.5,4419.07,4416.5,4419.06,943640.0
1755294900,4419.06,4419.11,4417.79,4417.79,734270.0
1755294960,4417.79,4423.21,4416.75,4422.64,1604128.0
1755295020,4422.65,4425.0,4421.54,4425.0,1414412.0
1755295080,4425.0,4425.0,4421.34,4423.59,1547142.0
1755295140,4424.73,4427.69,4424.73,4427.01,1200804.0
1755295200,4427.0,4428.69,4426.98,4427.37,1181946.0
1755295260,4427.37,4427.37,4422.39,4425.48,938016.0
1755295320,4425.48,4432.74,4425.48,4430.08,2857162.0
1755295380,4430.09,4434.32,4429.64,4433.71,1472512.0
1755295440,4433.71,4433.91,4426.8,4426.8,1457004.0
1755295500,4426.81,4426.81,4422.19,4423.48,696986.0
1755295560,4424.19,4428.67,4424.19,4425.65,606860.0
1755295620,4425.79,4430.01,4425.79,4429.34,384004.0
1755295680,4429.34,4430.11,4427.36,4430.01,342510.0
1755295740,4430.01,4430.01,4420.17,4420.53,1346286.0
1755295800,4420.58,4421.7,4417.45,4418.14,1098810.0
1755295860,4418.13,4419.82,4415.64,4415.64,661750.0
1755295920,4415.64,4418.08,4414.01,4414.03,986058.0
1755295980,4414.87,4415.64,4412.22,4415.63,675252.0
1755296040,4416.48,4416.48,4410.62,4410.62,631126.0
1755296100,4410.18,4414.87,4410.07,4414.65,701714.0
1755296160,4414.65,4417.0,4414.09,4415.39,481678.0
1755296220,4415.7,4421.96,4415.7,4421.96,637388.0
1755296280,4421.5,4421.96,4417.9,4419.88,365350.0
1755296340,4420.93,4420.93,4417.8,4417.8,287030.0
1755296400,4417.8,4419.18,4417.01,4419.18,263902.0
1755296460,4419.18,4421.92,4419.17,4421.92,432020.0
1755296520,4421.94,4423.29,4421.64,4422.0,365734.0
1755296580,4422.0,4426.72,4421.86,4426.55,516078.0
1755296640,4426.3,4427.0,4425.0,4425.56,672374.0
1755296700,4425.56,4425.56,4423.98,4425.38,402778.0
1755296760,4425.37,4425.9,4422.18,4423.14,770858.0
1755296820,4423.14,4424.64,4421.8,4423.05,298274.0
1755296880,4423.07,4423.77,4418.26,4419.95,555856.0
1755296940,4419.96,4422.51,4418.71,4422.5,961698.0
1755297000,4422.51,4426.23,4418.0,4426.23,1188802.0
1755297060,4427.08,4428.73,4424.6,4428.73,1184302.0
1755297120,4428.73,4432.02,4427.89,4432.02,1460410.0
1755297180,4431.8,4434.99,4430.23,4431.4,2890410.0
1755297240,4431.4,4439.98,4430.01,4437.76,3380682.0
1755297300,4437.28,4438.9,4435.33,4438.9,1335408.0
1755297360,4438.89,4440.48,4436.24,4437.4,2170520.0
1755297420,4437.4,4437.94,4431.93,4433.99,1531726.0
1755297480,4433.99,4439.14,4433.99,4436.12,604976.0
1755297540,4434.96,4438.03,4433.95,4437.19,2637026.0
1755297600,4437.29,4437.3,4434.27,4434.67,615608.0
1755297660,4434.67,4437.41,4434.22,4434.22,949066.0
1755297720,4434.83,4435.95,4433.06,4433.06,1135270.0
1755297780,4432.22,4434.15,4431.0,4433.28,1398500.0
1755297840,4433.28,4435.88,4433.28,4433.88,360880.0
1755297900,4433.88,4439.23,4433.24,4437.96,1098000.0
1755297960,4437.95,4442.38,4437.34,4441.01,1544788.0
1755298020,4441.01,4444.13,4440.84,4442.96,1736726.0
1755298080,4442.91,4443.95,4442.56,4443.69,1507868.0
1755298140,4443.85,4449.99,4443.51,4448.84,5537352.0
1755298200,4449.8,4452.39,4448.86,4449.34,3949476.0
1755298260,4449.34,4450.7,4449.34,4449.98,672758.0
1755298320,4449.98,4457.75,4449.97,4456.33,4113618.0
1755298380,4456.33,4458.77,4453.01,4453.71,4381114.0
1755298440,4453.71,4464.08,4453.7,4464.08,4477424.0
1755298500,4463.93,4469.99,4462.0,4469.99,6808906.0
1755298560,4470.0,4476.06,4467.77,4475.01,5704072.0
1755298620,4475.0,4475.0,4467.77,4474.74,3032462.0
1755298680,4474.99,4476.19,4473.37,4474.75,2359604.0
1755298740,4474.28,4474.59,4471.33,4473.16,2298742.0
1755298800,4473.01,4479.0,4473.01,4479.0,3805832.0
1755298860,4478.99,4488.61,4478.01,4488.61,7538046.0
1755298920,4488.61,4488.61,4485.09,4485.09,6818708.0
1755298980,4485.01,4487.78,4463.75,4468.04,8247882.0
1755299040,4468.34,4468.34,4457.24,4459.67,10426126.0
1755299100,4459.67,4466.5,4459.67,4463.44,3856146.0
1755299160,4463.45,4467.54,4446.82,4448.41,6339504.0
1755299220,4448.94,4453.76,4446.1,4452.2,3936774.0
1755299280,4452.2,4453.63,4445.78,4450.76,4512740.0
1755299340,4450.76,4451.63,4443.01,4443.91,2774386.0
1755299400,4444.4,4446.68,4442.4,4444.12,1820382.0
1755299460,4444.36,4446.12,4440.98,4441.17,1113920.0
1755299520,4441.16,4444.0,4436.0,4442.64,3552444.0
1755299580,4442.63,4444.51,4440.13,4441.05,1230752.0
1755299640,4441.04,4442.56,4440.5,4442.34,528244.0
1755299700,4442.34,4442.34,4426.46,4427.62,7734232.0
1755299760,4426.97,4432.01,4426.0,4429.83,3480370.0
1755299820,4429.99,4431.71,4421.04,4428.26,3016612.0
1755299880,4428.26,4435.44,4426.24,4432.7,2826636.0
1755299940,4433.48,4435.46,4427.08,4427.2,1401666.0
1755300000,4427.59,4430.69,4426.0,4427.6,2190352.0
1755300060,4427.61,4428.58,4423.43,4424.99,1012308.0
1755300120,4424.99,4426.87,4420.59,4420.59,1709150.0
1755300180,4420.59,4421.4,4410.27,4412.51,8028206.0
1755300240,4412.8,4415.04,4407.24,4412.22,5594602.0
1755300300,4411.96,4420.0,4410.73,4420.0,2522254.0
1755300360,4420.0,4422.13,4417.77,4418.29,1559874.0
1755300420,4418.28,4422.28,4418.28,4422.28,1063736.0
1755300480,4422.28,4426.19,4420.02,4425.23,1814134.0
1755300540,4425.0,4425.24,4422.24,4422.57,598530.0
1755300600,4423.59,4424.54,4417.0,4417.12,1547530.0
1755300660,4417.82,4418.29,4413.13,4415.2,991570.0
1755300720,4415.21,4419.54,4414.47,4418.83,599422.0
1755300780,4418.04,4423.99,4417.61,4423.91,771508.0
1755300840,4423.91,4425.19,4421.01,4423.01,1166998.0
1755300900,4423.01,4423.01,4418.0,4418.0,1701588.0
1755300960,4418.01,4419.61,4417.36,4417.6,254002.0
1755301020,4417.91,4417.91,4413.92,4415.69,1613392.0
1755301080,4415.69,4425.01,4415.69,4425.01,647808.0
1755301140,4424.96,4426.0,4422.91,4424.39,681814.0
1755301200,4424.57,4425.37,4421.99,4424.75,475270.0
1755301260,4424.75,4425.35,4420.48,4420.48,634982.0
1755301320,4420.49,4422.1,4417.62,4419.69,584516.0
1755301380,4419.69,4420.51,4416.85,4417.98,1027202.0
1755301440,4417.98,4417.98,4414.0,4415.47,963348.0
1755301500,4414.92,4416.0,4410.99,4415.86,1403998.0
1755301560,4415.55,4417.73,4414.27,4417.73,465288.0
1755301620,4417.73,4418.65,4414.88,4416.07,521942.0
1755301680,4416.07,4421.2,4416.07,4420.62,568130.0
1755301740,4420.62,4424.24,4419.23,4424.24,849978.0
1755301800,4423.53,4425.0,4421.72,4425.0,979580.0
1755301860,4425.0,4425.0,4420.88,4421.64,947624.0
1755301920,4421.63,4423.89,4421.63,4423.5,324460.0
1755301980,4422.91,4423.77,4421.52,4421.53,352846.0
1755302040,4421.53,4424.35,4421.53,4424.35,188792.0
1755302100,4424.34,4427.92,4423.69,4427.92,931886.0
1755302160,4428.2,4433.17,4427.5,4432.63,2446462.0
1755302220,4432.63,4434.03,4432.17,4432.25,1482756.0
1755302280,4432.16,4436.34,4432.15,4434.3,1213694.0
1755302340,4434.3,4441.86,4434.3,4437.16,3256066.0
1755302400,4436.75,4436.88,4432.83,4432.84,1783080.0
1755302460,4432.83,4436.93,4431.89,4432.74,1435682.0
1755302520,4432.69,4434.99,4430.5,4430.5,1506782.0
1755302580,4430.47,4440.75,4430.03,4440.75,4144200.0
1755302640,4440.75,4448.23,4440.15,4445.8,4608508.0
1755302700,4446.37,4453.36,4444.89,4453.36,5358228.0
1755302760,4453.36,4454.99,4445.99,4448.57,6000260.0
1755302820,4448.73,4452.03,4447.97,4451.57,1326856.0
1755302880,4451.57,4452.14,4446.52,4448.65,1346152.0
1755302940,4450.0,4455.65,4450.0,4454.73,1812112.0
1755303000,4455.14,4458.0,4453.38,4457.99,1297242.0
1755303060,4457.48,4461.87,4455.19,4460.99,4587652.0
1755303120,4460.98,4461.58,4458.09,4460.4,2501710.0
1755303180,4460.4,4463.3,4458.38,4461.85,1494876.0
1755303240,4462.04,4462.68,4460.08,4462.22,754196.0
1755303300,4462.22,4464.8,4457.5,4464.8,1792154.0
1755303360,4465.3,4465.64,4450.38,4451.1,3501580.0
1755303420,4451.1,4453.76,4449.22,4452.22,1578558.0
1755303480,4452.39,4453.2,4445.45,4446.76,2631702.0
1755303540,4446.76,4447.99,4440.27,4444.73,2368004.0
1755303600,4444.72,4448.19,4444.72,4446.0,1206826.0
1755303660,4446.0,4448.89,4443.31,4448.4,777964.0
1755303720,4448.4,4451.97,4446.34,4451.97,700638.0
1755303780,4451.96,4451.96,4447.68,4450.51,785746.0
1755303840,4450.51,4450.51,4447.27,4449.9,552326.0
1755303900,4449.9,4460.34,4449.2,4460.34,2419576.0
1755303960,4460.11,4460.53,4457.83,4459.01,1064914.0
1755304020,4459.01,4459.02,4449.56,4450.41,1594512.0
1755304080,4451.21,4453.92,4450.24,4453.51,582676.0
1755304140,4453.51,4453.52,4450.4,4450.4,286882.0
1755304200,4450.4,4454.32,4450.01,4454.01,659158.0
1755304260,4454.01,4461.38,4454.01,4461.17,1447762.0
1755304320,4461.17,4462.9,4459.6,4462.44,1436550.0
1755304380,4461.95,4467.59,4461.1,4467.59,1587928.0
1755304440,4467.0,4468.99,4464.22,4468.99,2749264.0
1755304500,4468.99,4471.37,4468.99,4470.85,2456808.0
1755304560,4470.76,4471.58,4468.45,4468.45,2862028.0
1755304620,4470.46,4470.46,4465.53,4465.54,2319664.0
1755304680,4465.9,4469.04,4465.23,4469.03,1381918.0
1755304740,4469.63,4471.95,4466.52,4471.05,1104162.0
1755304800,4471.05,4471.05,4466.55,4466.93,951868.0
1755304860,4467.21,4470.51,4467.21,4469.39,795960.0
1755304920,4469.39,4471.89,4468.0,4471.21,495236.0
1755304980,4471.21,4473.35,4470.93,4473.05,817008.0
1755305040,4472.88,4473.68,4472.1,4472.11,1140462.0
1755305100,4471.72,4475.0,4469.98,4472.34,1420476.0
1755305160,4472.34,4474.39,4469.46,4472.2,1713630.0
1755305220,4472.21,4474.64,4467.9,4471.9,1531536.0
1755305280,4472.31,4478.61,4471.0,4477.52,3097270.0
1755305340,4477.53,4479.92,4476.48,4479.01,2780964.0
1755305400,4479.41,4479.79,4476.68,4477.37,2005930.0
1755305460,4477.36,4480.0,4476.17,4478.46,1825756.0
1755305520,4478.89,4480.82,4476.51,4479.22,1681850.0
1755305580,4479.22,4480.72,4478.26,4480.68,701408.0
1755305640,4480.68,4482.24,4479.69,4481.79,1405684.0
1755305700,4481.33,4481.33,4472.8,4474.76,2061742.0
1755305760,4474.75,4477.68,4473.35,4477.68,647526.0
1755305820,4477.99,4479.12,4476.93,4477.18,1037526.0
1755305880,4477.18,4477.18,4474.25,4474.99,962878.0
1755305940,4474.99,4475.0,4474.11,4474.25,512084.0
1755306000,4475.14,4477.58,4467.28,4468.05,1807930.0
1755306060,4468.03,4471.65,4467.55,4470.72,1543328.0
1755306120,4470.72,4472.08,4467.29,4468.74,2497184.0
1755306180,4468.74,4468.75,4466.68,4466.7,1324614.0
1755306240,4466.7,4468.7,4465.87,4467.25,1079570.0
1755306300,4467.25,4467.25,4464.52,4465.18,1069850.0
1755306360,4465.16,4465.16,4458.14,4458.93,3779144.0
1755306420,4459.1,4464.8,4458.01,4463.11,2094452.0
1755306480,4463.11,4463.5,4461.01,4461.01,511070.0
1755306540,4461.01,4463.21,4461.01,4462.34,677222.0
1755306600,4462.98,4465.2,4461.54,4463.91,1281888.0
1755306660,4463.91,4465.85,4461.61,4465.85,686882.0
1755306720,4466.12,4466.25,4457.24,4459.88,4333922.0
1755306780,4459.88,4486.68,4459.88,4486.28,12508492.0
1755306840,4486.04,4486.28,4479.26,4480.02,3034650.0
1755306900,4479.93,4481.23,4478.01,4478.01,1683842.0
1755306960,4478.01,4478.73,4475.5,4475.5,753702.0
1755307020,4475.51,4477.65,4473.54,4474.2,1191016.0
1755307080,4474.2,4475.0,4473.53,4474.68,308172.0
1755307140,4474.68,4474.68,4467.26,4467.26,1786896.0
1755307200,4467.26,4469.37,4464.6,4465.6,1881964.0
1755307260,4465.6,4466.34,4461.2,4461.2,1477674.0
1755307320,4460.96,4461.97,4451.75,4455.73,6572930.0
1755307380,4455.73,4456.43,4450.4,4456.08,5092192.0
1755307440,4456.31,4457.09,4453.84,4457.09,2035766.0
1755307500,4456.61,4461.61,4456.6,4461.54,1386478.0
1755307560,4461.62,4462.57,4459.6,4461.64,1016350.0
1755307620,4461.45,4470.99,4461.45,4470.45,2480918.0
1755307680,4470.62,4471.36,4466.32,4466.33,1018216.0
1755307740,4466.33,4467.79,4466.17,4466.24,222452.0
1755307800,4466.24,4467.07,4464.13,4467.07,435542.0
1755307860,4467.07,4467.64,4465.41,4467.62,1331770.0
1755307920,4467.35,4470.56,4466.31,4468.64,837954.0
1755307980,4469.61,4470.36,4468.01,4468.11,430424.0
1755308040,4468.1,4470.49,4467.7,4469.39,623708.0
1755308100,4469.4,4473.26,4469.39,4473.25,406056.0
1755308160,4472.81,4475.83,4472.8,4475.46,784638.0
1755308220,4475.45,4478.48,4475.13,4478.48,1009714.0
1755308280,4478.48,4481.79,4478.48,4479.25,2293158.0
1755308340,4479.91,4480.89,4477.69,4479.3,873124.0
1755308400,4479.02,4482.58,4478.79,4481.29,859772.0
1755308460,4481.29,4482.4,4478.89,4478.89,1453156.0
1755308520,4478.75,4478.89,4475.59,4475.6,737460.0
1755308580,4475.59,4480.0,4475.02,4479.63,1041010.0
1755308640,4479.63,4482.8,4479.63,4480.92,1124230.0
1755308700,4480.52,4482.51,4480.0,4481.56,473518.0
1755308760,4481.38,4481.38,4477.4,4478.01,581754.0
1755308820,4478.01,4482.5,4478.0,4482.5,657206.0
1755308880,4482.5,4486.15,4482.5,4483.58,1453682.0
1755308940,4483.57,4484.01,4483.29,4483.87,578836.0
1755309000,4483.61,4486.85,4483.6,4486.85,1216466.0
1755309060,4486.26,4487.0,4481.29,4482.41,1024680.0
1755309120,4482.4,4484.7,4482.4,4484.42,520766.0
1755309180,4484.69,4487.5,4484.01,4487.5,1010934.0
1755309240,4487.61,4487.61,4483.02,4483.33,1210288.0
1755309300,4483.33,4485.8,4482.13,4485.8,402536.0
1755309360,4485.79,4486.89,4484.5,4484.88,493124.0
1755309420,4484.88,4485.56,4482.77,4482.78,739940.0
1755309480,4482.77,4484.36,4481.68,4483.6,699084.0
1755309540,4483.6,4486.2,4483.6,4485.54,1130928.0
1755309600,4485.54,4485.55,4478.36,4478.54,1423662.0
1755309660,4478.39,4479.26,4477.01,4477.01,1578202.0
1755309720,4476.92,4477.99,4475.33,4476.58,1137190.0
1755309780,4476.59,4476.59,4475.29,4476.41,528846.0
1755309840,4476.41,4476.42,4468.59,4468.74,1885462.0
1755309900,4468.73,4470.93,4464.37,4465.5,2369650.0
1755309960,4466.0,4466.22,4463.34,4463.92,1161672.0
1755310020,4463.92,4469.95,4463.92,4469.54,1483366.0
1755310080,4469.55,4469.55,4466.63,4467.04,522790.0
1755310140,4467.04,4472.96,4467.04,4472.96,824916.0
1755310200,4472.96,4473.89,4470.99,4473.72,615858.0
1755310260,4473.72,4476.0,4472.73,4475.99,1214848.0
1755310320,4475.99,4477.99,4475.1,4477.98,1121054.0
1755310380,4477.98,4478.68,4471.5,4472.21,1604704.0
1755310440,4472.5,4473.72,4471.98,4472.01,1139498.0
1755310500,4472.01,4472.01,4466.27,4467.8,866048.0
1755310560,4468.0,4471.08,4467.65,4471.08,582942.0
1755310620,4471.08,4474.36,4468.99,4473.21,928364.0
1755310680,4473.21,4475.22,4472.4,4475.04,718688.0
1755310740,4475.04,4475.6,4472.37,4472.37,520894.0
1755310800,4472.37,4472.87,4470.01,4470.23,421192.0
1755310860,4470.35,4471.98,4468.6,4471.97,859964.0
1755310920,4471.98,4472.83,4468.09,4468.1,565142.0
1755310980,4468.09,4469.28,4462.61,4462.78,1349080.0
1755311040,4462.78,4464.85,4461.31,4462.37,2999996.0
1755311100,4462.36,4465.76,4462.06,4465.75,1030374.0
1755311160,4465.75,4467.06,4465.04,4467.06,646154.0
1755311220,4467.18,4467.19,4461.76,4462.57,1263884.0
1755311280,4462.58,4465.59,4462.57,4464.37,251362.0
1755311340,4464.37,4464.38,4462.85,4463.27,253490.0
1755311400,4463.26,4464.66,4461.41,4463.0,637432.0
1755311460,4463.0,4464.58,4456.85,4457.67,2933300.0
1755311520,4457.67,4464.04,4457.67,4462.87,1142194.0
1755311580,4462.86,4469.24,4461.67,4467.6,1195256.0
1755311640,4466.96,4468.2,4465.64,4467.88,385820.0
1755311700,4467.88,4467.89,4458.53,4458.54,728226.0
1755311760,4458.53,4461.65,4456.74,4460.01,1812036.0
1755311820,4460.82,4462.46,4460.27,4461.72,655260.0
1755311880,4461.72,4463.21,4461.72,4461.74,615306.0
1755311940,4462.68,4462.68,4458.15,4458.15,389104.0
1755312000,4458.14,4458.14,4455.0,4455.01,996592.0
1755312060,4455.01,4456.44,4454.13,4456.4,1740162.0
1755312120,4456.4,4459.57,4456.08,4458.93,448332.0
1755312180,4458.93,4458.93,4457.8,4458.19,257930.0
1755312240,4458.19,4459.44,4456.12,4456.82,518242.0
1755312300,4456.82,4463.06,4456.82,4460.24,1231304.0
1755312360,4461.69,4463.39,4461.4,4463.3,366646.0
1755312420,4463.3,4464.45,4453.98,4453.98,3238832.0
1755312480,4453.03,4454.28,4446.3,4454.08,5036552.0
1755312540,4454.1,4454.65,4450.01,4450.01,619108.0
1755312600,4450.01,4450.34,4445.97,4445.98,1071534.0
1755312660,4445.97,4450.36,4445.31,4449.89,1942914.0
1755312720,4449.79,4449.79,4434.97,4438.02,5644758.0
1755312780,4438.7,4440.97,4427.47,4440.97,8159972.0
1755312840,4440.97,4444.82,4440.2,4444.61,1216300.0
1755312900,4444.43,4444.43,4440.91,4443.46,786642.0
1755312960,4443.47,4445.31,4442.47,4443.15,635362.0
1755313020,4443.1,4444.56,4441.59,4443.99,521446.0
1755313080,4444.0,4445.73,4442.87,4444.17,666586.0
1755313140,4444.17,4444.17,4442.01,4442.8,575144.0
1755313200,4442.8,4446.15,4442.79,4445.3,816188.0
1755313260,4445.3,4445.3,4430.59,4434.27,6464680.0
1755313320,4434.0,4439.81,4434.0,4439.81,779988.0
1755313380,4439.99,4444.95,4439.99,4444.59,668288.0
1755313440,4444.59,4449.83,4444.0,4449.83,1776458.0
1755313500,4450.59,4452.9,4449.14,4452.6,1754220.0
1755313560,4452.6,4453.99,4450.38,4453.12,847216.0
1755313620,4453.12,4453.13,4450.14,4451.9,1056586.0
1755313680,4451.89,4451.9,4448.5,4448.78,538580.0
1755313740,4448.77,4449.34,4447.06,4447.06,329800.0
1755313800,4447.06,4448.85,4445.99,4448.39,488834.0
1755313860,4448.39,4450.67,4448.0,4450.66,475712.0
1755313920,4450.67,4451.99,4450.67,4451.99,294976.0
1755313980,4451.99,4454.21,4451.99,4452.69,536912.0
1755314040,4452.69,4455.26,4452.69,4453.56,638744.0
1755314100,4453.56,4453.56,4451.01,4452.0,1054152.0
1755314160,4451.58,4451.58,4448.0,4448.9,382022.0
1755314220,4448.9,4448.9,4446.45,4447.0,293792.0
1755314280,4447.0,4447.65,4444.41,4446.11,865928.0
1755314340,4446.29,4446.86,4445.02,4445.79,579476.0
1755314400,4445.78,4448.82,4445.78,4447.44,497562.0
1755314460,4447.44,4449.06,4447.44,4447.51,244228.0
1755314520,4447.51,4449.7,4447.5,4449.25,361784.0
1755314580,4449.25,4450.61,4447.57,4450.23,862974.0
1755314640,4450.23,4452.42,4450.0,4450.01,479164.0
1755314700,4450.01,4451.28,4449.27,4450.86,380222.0
1755314760,4450.46,4453.47,4450.45,4453.06,417844.0
1755314820,4453.06,4454.1,4451.7,4454.01,573152.0
1755314880,4454.46,4454.46,4450.0,4450.0,893344.0
1755314940,4450.01,4450.01,4447.44,4447.45,375468.0
1755315000,4447.45,4447.45,4442.05,4442.05,1229892.0
1755315060,4442.05,4442.33,4438.11,4440.99,2347028.0
1755315120,4441.0,4442.95,4440.02,4440.02,491898.0
1755315180,4440.01,4443.65,4440.01,4441.77,380482.0
1755315240,4442.29,4443.99,4441.78,4443.04,164804.0
1755315300,4443.04,4447.37,4443.04,4446.49,380588.0
1755315360,4446.49,4446.49,4442.0,4442.0,527432.0
1755315420,4442.01,4442.38,4440.15,4441.22,451962.0
1755315480,4441.22,4442.24,4440.0,4440.01,247284.0
1755315540,4440.0,4440.0,4438.23,4439.13,388758.0
1755315600,4439.13,4439.44,4437.4,4439.0,1004830.0
1755315660,4439.0,4440.73,4438.99,4440.01,683086.0
1755315720,4440.01,4441.24,4438.54,4438.99,618214.0
1755315780,4438.99,4440.5,4438.0,4438.01,523576.0
1755315840,4438.01,4439.56,4437.55,4439.0,844614.0
1755315900,4439.01,4441.6,4437.9,4440.43,598412.0
1755315960,4440.45,4443.35,4440.45,4443.35,625242.0
1755316020,4443.35,4443.35,4439.61,4439.61,440354.0
1755316080,4439.61,4439.87,4436.84,4439.82,784154.0
1755316140,4439.82,4440.6,4434.8,4435.48,830878.0
1755316200,4435.48,4437.3,4434.12,4434.8,1633062.0
1755316260,4434.8,4435.11,4432.0,4432.01,907516.0
1755316320,4432.01,4435.99,4430.26,4435.37,1757200.0
1755316380,4435.12,4435.12,4432.9,4432.9,445850.0
1755316440,4432.86,4432.86,4430.13,4431.59,989696.0
1755316500,4431.59,4433.25,4430.99,4431.25,930066.0
1755316560,4431.26,4431.85,4431.25,4431.84,190420.0
1755316620,4431.85,4431.85,4425.01,4425.01,3533310.0
1755316680,4424.82,4428.89,4423.25,4428.3,4409264.0
1755316740,4428.31,4430.97,4428.3,4430.97,939498.0
1755316800,4430.97,4433.41,4430.97,4432.73,1075104.0
1755316860,4432.56,4432.96,4431.74,4432.38,541582.0
1755316920,4432.38,4433.67,4431.42,4433.67,536748.0
1755316980,4433.67,4435.0,4433.66,4434.99,374884.0
1755317040,4434.99,4437.17,4434.19,4437.16,1032112.0
1755317100,4437.16,4438.94,4436.27,4438.94,707956.0
1755317160,4438.93,4438.94,4433.91,4433.91,805758.0
1755317220,4433.92,4435.09,4433.91,4433.99,438818.0
1755317280,4433.99,4434.16,4430.74,4430.74,841936.0
1755317340,4430.51,4431.06,4427.57,4427.58,956554.0
1755317400,4427.58,4430.32,4427.58,4429.53,1315426.0
1755317460,4429.99,4431.03,4429.0,4430.0,755122.0
1755317520,4430.0,4430.78,4428.27,4429.37,1227280.0
1755317580,4429.36,4433.44,4429.36,4433.17,420828.0
1755317640,4433.36,4434.0,4433.0,4433.27,291534.0
1755317700,4433.27,4433.27,4431.1,4431.1,284362.0
1755317760,4431.1,4436.15,4431.08,4436.1,454690.0
1755317820,4436.1,4437.44,4435.0,4437.19,669380.0
1755317880,4437.19,4438.19,4436.48,4438.19,677776.0
1755317940,4438.21,4442.17,4438.21,4442.17,987850.0
1755318000,4442.16,4443.08,4440.19,4441.37,1849482.0
1755318060,4439.68,4439.69,4437.04,4438.34,514756.0
1755318120,4438.34,4444.26,4438.34,4444.26,607242.0
1755318180,4443.88,4444.14,4439.18,4440.59,708002.0
1755318240,4440.37,4441.7,4440.24,4441.51,305920.0
1755318300,4441.53,4444.86,4441.53,4444.86,691126.0
1755318360,4444.86,4445.0,4442.29,4442.29,980302.0
1755318420,4442.29,4442.89,4441.8,4442.67,732300.0
1755318480,4442.68,4447.01,4442.67,4445.0,939682.0
1755318540,4445.0,4446.73,4444.57,4446.23,1100394.0
1755318600,4446.23,4451.73,4446.04,4451.73,1536714.0
1755318660,4451.73,4452.26,4446.47,4447.53,1759870.0
1755318720,4447.89,4449.97,4447.0,4447.05,727798.0
1755318780,4447.05,4449.45,4447.01,4447.03,515176.0
1755318840,4447.03,4447.98,4443.0,4443.05,513252.0
1755318900,4443.05,4443.06,4440.2,4441.98,992934.0
1755318960,4441.98,4442.4,4439.13,4439.13,427664.0
1755319020,4439.14,4442.0,4438.73,4441.99,1119524.0
1755319080,4441.99,4442.19,4440.52,4440.86,273756.0
1755319140,4440.86,4444.53,4440.86,4444.07,303818.0
1755319200,4444.08,4446.25,4443.24,4445.49,590906.0
1755319260,4445.48,4446.7,4445.04,4445.07,323368.0
1755319320,4445.07,4448.39,4445.06,4448.24,780982.0
1755319380,4448.25,4449.6,4448.0,4448.01,297458.0
1755319440,4447.83,4448.38,4447.39,4447.39,889392.0
1755319500,4447.39,4450.17,4446.7,4448.28,350590.0
1755319560,4448.29,4452.0,4448.01,4452.0,570954.0
1755319620,4452.0,4455.0,4451.3,4452.69,1835856.0
1755319680,4452.77,4455.0,4452.23,4454.53,766740.0
1755319740,4454.46,4454.46,4452.0,4452.37,497244.0
1755319800,4452.36,4453.25,4450.13,4452.86,546984.0
1755319860,4452.85,4452.86,4449.54,4450.45,477620.0
1755319920,4450.45,4451.86,4449.79,4451.55,829930.0
1755319980,4451.55,4452.7,4449.0,4449.39,700914.0
1755320040,4449.39,4449.76,4449.0,4449.0,523970.0
1755320100,4449.0,4449.0,4447.61,4447.61,512590.0
1755320160,4447.61,4450.72,4447.51,4450.72,266918.0
1755320220,4450.72,4452.0,4450.49,4451.44,517958.0
1755320280,4451.43,4451.72,4450.0,4450.67,202678.0
1755320340,4450.66,4452.22,4450.56,4452.22,216008.0
1755320400,4452.22,4452.73,4450.87,4452.61,397708.0
1755320460,4452.61,4452.99,4448.64,4449.1,853136.0
1755320520,4449.1,4449.32,4446.65,4446.65,352306.0
1755320580,4446.53,4446.64,4442.3,4442.3,1307516.0
1755320640,4442.3,4444.44,4441.13,4444.39,1059422.0
1755320700,4444.16,4445.14,4443.64,4445.14,252590.0
1755320760,4445.0,4445.7,4443.61,4443.99,192316.0
1755320820,4443.99,4445.56,4443.42,4445.55,271016.0
1755320880,4445.55,4449.14,4445.55,4449.14,354746.0
1755320940,4449.14,4449.14,4447.01,4447.72,319338.0
1755321000,4447.71,4447.71,4446.28,4446.49,228754.0
1755321060,4446.49,4447.26,4446.2,4447.26,136280.0
1755321120,4447.26,4449.61,4447.26,4448.04,232918.0
1755321180,4448.26,4449.72,4447.56,4449.02,168140.0
1755321240,4449.01,4449.98,4448.27,4448.27,223446.0
1755321300,4448.27,4448.51,4446.55,4447.93,219882.0
1755321360,4447.93,4447.93,4444.1,4444.1,219678.0
1755321420,4444.1,4444.72,4441.58,4441.59,460484.0
1755321480,4441.59,4442.3,4441.0,4441.54,515850.0
1755321540,4441.54,4441.54,4439.01,4439.58,977400.0
1755321600,4439.58,4440.97,4439.58,4440.75,543606.0
1755321660,4440.75,4440.75,4437.76,4438.71,575416.0
1755321720,4438.7,4439.35,4437.15,4437.69,659154.0
1755321780,4437.49,4437.84,4436.47,4436.47,866128.0
1755321840,4436.47,4436.48,4434.17,4435.23,1434520.0
1755321900,4435.23,4438.44,4435.23,4436.44,1039242.0
1755321960,4436.43,4436.66,4429.5,4430.68,1693786.0
1755322020,4430.68,4434.0,4430.68,4431.96,967304.0
1755322080,4431.65,4433.44,4429.01,4429.01,738306.0
1755322140,4429.01,4430.65,4428.08,4428.63,1556062.0
1755322200,4428.62,4431.0,4427.36,4430.47,1091746.0
1755322260,4430.47,4430.47,4428.28,4428.87,436016.0
1755322320,4428.88,4433.41,4428.87,4433.41,584254.0
1755322380,4433.41,4433.99,4431.6,4433.21,732726.0
1755322440,4433.21,4434.2,4432.85,4434.1,303254.0
1755322500,4434.09,4434.93,4431.0,4431.24,309260.0
1755322560,4431.24,4432.32,4426.41,4426.79,673710.0
1755322620,4426.42,4428.07,4426.0,4426.14,803706.0
1755322680,4426.14,4426.14,4423.69,4424.17,1496296.0
1755322740,4424.01,4425.91,4420.32,4421.61,4321046.0
1755322800,4421.61,4424.48,4421.61,4424.47,1504568.0
1755322860,4424.63,4424.68,4416.27,4419.13,2879572.0
1755322920,4419.31,4422.0,4419.31,4421.19,1121078.0
1755322980,4420.86,4422.99,4420.86,4421.52,492130.0
1755323040,4421.52,4425.0,4420.5,4424.99,708856.0
1755323100,4424.68,4427.59,4424.44,4426.01,873474.0
1755323160,4426.01,4426.01,4423.59,4424.0,402636.0
1755323220,4423.85,4430.8,4423.85,4430.8,2355468.0
1755323280,4430.8,4430.8,4421.5,4423.84,3904456.0
1755323340,4423.98,4425.0,4421.9,4425.0,405192.0
1755323400,4424.99,4427.6,4424.84,4427.23,321936.0
1755323460,4427.23,4427.41,4425.78,4426.36,523102.0
1755323520,4426.36,4428.36,4426.36,4427.23,809158.0
1755323580,4427.23,4427.23,4423.44,4423.54,223780.0
1755323640,4423.54,4423.89,4421.0,4421.25,372424.0
1755323700,4421.25,4422.63,4417.15,4417.37,1968188.0
1755323760,4417.37,4419.32,4417.05,4418.99,1270916.0
1755323820,4419.04,4420.99,4418.6,4420.99,462512.0
1755323880,4420.99,4421.45,4418.51,4419.6,1297604.0
1755323940,4419.6,4420.48,4418.26,4419.68,480868.0
1755324000,4419.68,4423.3,4419.68,4423.3,626530.0
1755324060,4423.29,4424.0,4422.2,4423.01,855408.0
1755324120,4423.77,4424.23,4420.69,4422.54,632308.0
1755324180,4422.44,4424.45,4421.82,4423.1,786376.0
1755324240,4423.09,4423.38,4421.8,4423.14,277268.0
1755324300,4422.99,4424.0,4422.0,4423.09,317030.0
1755324360,4423.09,4423.72,4417.4,4417.61,855372.0
1755324420,4417.61,4420.24,4413.54,4417.66,3170664.0
1755324480,4417.63,4419.78,4417.41,4417.42,1672856.0
1755324540,4417.42,4417.42,4415.4,4416.2,748268.0
1755324600,4416.19,4416.6,4415.11,4416.59,974792.0
1755324660,4415.56,4415.56,4411.51,4413.0,1950022.0
1755324720,4413.01,4417.47,4413.0,4417.47,1609522.0
1755324780,4417.47,4417.47,4415.82,4415.82,391340.0
1755324840,4415.83,4415.83,4413.35,4413.58,588876.0
1755324900,4413.58,4414.99,4413.0,4414.03,1552438.0
1755324960,4414.54,4420.66,4412.8,4420.65,1109354.0
1755325020,4420.65,4422.17,4420.65,4422.11,663716.0
1755325080,4422.11,4425.44,4421.37,4425.44,766818.0
1755325140,4425.0,4426.0,4423.08,4426.0,1144808.0
1755325200,4425.99,4430.0,4424.74,4426.19,1973494.0
1755325260,4426.19,4429.0,4425.64,4428.69,329524.0
1755325320,4428.3,4428.88,4425.93,4427.96,643558.0
1755325380,4427.97,4428.72,4426.31,4427.34,376416.0
1755325440,4427.34,4427.34,4426.02,4426.29,245896.0
1755325500,4426.29,4427.12,4425.01,4426.73,372090.0
1755325560,4426.73,4430.59,4426.73,4430.29,1861230.0
1755325620,4430.28,4430.29,4425.0,4425.3,537134.0
1755325680,4425.3,4428.55,4425.29,4428.54,296222.0
1755325740,4428.55,4428.87,4425.4,4425.4,266522.0
1755325800,4425.4,4429.55,4424.24,4429.54,384774.0
1755325860,4429.55,4429.55,4427.34,4429.24,302528.0
1755325920,4428.81,4428.81,4424.67,4424.67,257700.0
1755325980,4424.67,4425.45,4423.76,4424.88,615752.0
1755326040,4424.87,4425.6,4424.05,4424.24,269118.0
1755326100,4424.24,4424.67,4421.31,4421.31,1069422.0
1755326160,4421.32,4421.32,4415.38,4415.38,2244476.0
1755326220,4415.73,4417.26,4410.81,4410.81,1872888.0
1755326280,4412.51,4415.64,4408.0,4415.05,5695314.0
1755326340,4415.05,4416.4,4414.98,4416.08,1690100.0
1755326400,4416.07,4417.65,4415.64,4416.6,564094.0
1755326460,4415.77,4418.41,4413.39,4418.17,1086906.0
1755326520,4418.17,4421.97,4418.17,4421.91,831286.0
1755326580,4421.49,4422.38,4420.0,4422.05,482830.0
1755326640,4422.05,4422.05,4419.65,4419.65,419058.0
1755326700,4419.65,4420.31,4418.84,4418.84,329844.0
1755326760,4418.99,4422.91,4418.99,4421.92,385132.0
1755326820,4421.91,4424.32,4421.19,4424.32,567566.0
1755326880,4424.31,4426.72,4424.0,4424.01,1240040.0
1755326940,4424.01,4425.05,4423.18,4423.39,284836.0
1755327000,4423.39,4423.39,4420.85,4422.8,610476.0
1755327060,4422.79,4423.96,4419.43,4419.47,751444.0
1755327120,4419.46,4419.47,4414.22,4414.22,856132.0
1755327180,4414.23,4414.99,4412.0,4412.71,1030254.0
1755327240,4412.71,4417.9,4412.71,4417.9,1764132.0
1755327300,4417.38,4421.87,4417.38,4421.87,602038.0
1755327360,4421.87,4422.99,4419.19,4419.19,597394.0
1755327420,4419.2,4419.2,4417.92,4418.27,726388.0
1755327480,4418.26,4418.26,4416.6,4416.61,377610.0
1755327540,4416.61,4418.26,4416.6,4417.01,384204.0
1755327600,4417.01,4419.32,4417.01,4417.42,1410886.0
1755327660,4417.42,4421.05,4417.0,4421.05,386198.0
1755327720,4421.05,4425.0,4421.05,4421.4,1202432.0
1755327780,4421.39,4424.81,4421.39,4424.81,632244.0
1755327840,4424.81,4424.81,4423.0,4423.76,681476.0
1755327900,4423.76,4425.0,4423.75,4425.0,550028.0
1755327960,4425.0,4428.17,4424.07,4427.53,970104.0
1755328020,4427.53,4427.54,4423.24,4427.16,458256.0
1755328080,4427.28,4427.5,4421.66,4422.31,583344.0
1755328140,4422.31,4424.5,4420.71,4424.5,489118.0
1755328200,4424.49,4427.87,4424.08,4427.87,511980.0
1755328260,4427.87,4428.8,4426.34,4428.58,578734.0
1755328320,4428.58,4431.88,4427.01,4430.16,3755886.0
1755328380,4430.16,4433.05,4429.52,4433.0,1112174.0
1755328440,4433.22,4434.11,4431.98,4434.11,1463286.0
1755328500,4434.11,4434.3,4432.25,4432.25,1366246.0
1755328560,4434.25,4443.49,4433.19,4438.56,5930232.0
1755328620,4437.99,4437.99,4435.52,4435.57,1159912.0
1755328680,4435.57,4435.57,4433.88,4435.56,606780.0
1755328740,4435.56,4435.57,4431.39,4431.39,425964.0
1755328800,4431.39,4432.2,4428.53,4430.28,713834.0
1755328860,4430.23,4430.91,4428.3,4430.9,719546.0
1755328920,4430.9,4434.3,4429.41,4432.93,952450.0
1755328980,4432.93,4433.55,4431.77,4433.54,401534.0
1755329040,4433.54,4437.1,4433.54,4436.05,476154.0
1755329100,4435.77,4440.93,4435.65,4440.14,1384214.0
1755329160,4440.14,4440.8,4439.75,4440.52,571372.0
1755329220,4440.51,4442.53,4440.51,4441.88,1195094.0
1755329280,4441.2,4442.0,4440.48,4441.1,764886.0
1755329340,4441.1,4442.32,4439.46,4442.32,657844.0
1755329400,4442.32,4445.32,4442.31,4442.74,1694708.0
1755329460,4442.74,4442.74,4437.5,4437.51,868226.0
1755329520,4437.51,4441.99,4436.0,4441.99,500446.0
1755329580,4441.99,4443.33,4440.67,4443.33,769614.0
1755329640,4443.33,4447.55,4443.3,4446.84,2055114.0
1755329700,4446.78,4450.74,4445.84,4450.73,3502420.0
1755329760,4451.15,4453.66,4448.54,4448.85,4055594.0
1755329820,4448.64,4452.73,4446.85,4452.4,1921252.0
1755329880,4452.4,4453.56,4451.66,4453.54,1736698.0
1755329940,4453.25,4453.26,4450.72,4451.99,837234.0
1755330000,4452.0,4452.24,4448.84,4450.99,2074746.0
1755330060,4450.77,4450.77,4447.85,4450.28,828566.0
1755330120,4450.28,4450.28,4447.08,4447.29,566002.0
1755330180,4447.89,4449.29,4446.68,4449.28,497306.0
1755330240,4449.28,4451.47,4449.28,4451.47,871616.0
1755330300,4451.47,4453.74,4450.0,4453.65,1506468.0
1755330360,4453.65,4456.0,4453.65,4456.0,1465192.0
1755330420,4456.0,4457.1,4454.33,4455.87,1450746.0
1755330480,4455.88,4459.02,4455.87,4459.02,1287644.0
1755330540,4459.01,4459.98,4457.35,4457.35,1077304.0
1755330600,4457.35,4461.99,4456.82,4461.99,1951002.0
1755330660,4461.99,4462.22,4459.73,4461.69,1904598.0
1755330720,4461.0,4461.0,4455.99,4456.65,1123128.0
1755330780,4456.52,4457.0,4453.58,4456.0,1884144.0
1755330840,4456.01,4459.7,4456.0,4459.7,580900.0
1755330900,4459.69,4459.7,4456.2,4456.21,964700.0
1755330960,4456.21,4456.21,4454.61,4455.36,477848.0
1755331020,4455.36,4457.6,4454.55,4454.61,1066812.0
1755331080,4454.81,4454.94,4449.16,4449.95,1519242.0
1755331140,4449.94,4450.55,4448.01,4449.25,1605508.0
1755331200,4449.48,4450.0,4448.54,4449.55,1088722.0
1755331260,4449.62,4453.58,4449.0,4452.95,1584690.0
1755331320,4452.96,4457.39,4452.95,4453.39,1627896.0
1755331380,4452.97,4452.97,4448.5,4448.5,1047064.0
1755331440,4448.75,4449.39,4445.61,4446.0,1817248.0
1755331500,4445.73,4447.12,4440.0,4446.98,4636648.0
1755331560,4446.98,4449.55,4445.95,4448.02,750392.0
1755331620,4447.57,4450.89,4447.57,4447.92,664782.0
1755331680,4447.92,4447.92,4445.56,4445.94,586744.0
1755331740,4445.95,4446.47,4441.67,4441.99,698680.0
1755331800,4442.3,4444.49,4440.19,4440.7,1650624.0
1755331860,4440.7,4440.8,4437.29,4440.8,1443786.0
1755331920,4440.79,4442.0,4440.02,4440.02,698516.0
1755331980,4439.92,4440.45,4438.35,4439.66,387782.0
1755332040,4440.04,4441.87,4440.04,4441.87,448444.0
1755332100,4441.87,4444.72,4441.86,4443.1,892316.0
1755332160,4443.1,4443.1,4439.22,4440.83,342564.0
1755332220,4440.83,4444.96,4440.72,4443.84,639184.0
1755332280,4443.84,4447.19,4443.83,4447.19,609630.0
1755332340,4447.24,4447.24,4445.18,4446.53,272560.0
1755332400,4446.53,4450.0,4446.51,4448.43,756550.0
1755332460,4448.05,4448.05,4444.16,4444.83,726470.0
1755332520,4444.84,4444.84,4441.59,4441.6,555742.0
1755332580,4441.59,4445.16,4441.59,4443.91,1204588.0
1755332640,4444.23,4448.16,4444.23,4448.16,321724.0
1755332700,4448.15,4448.78,4447.01,4448.69,379976.0
1755332760,4448.69,4448.8,4446.03,4446.04,275804.0
1755332820,4446.04,4446.04,4443.2,4443.2,295424.0
1755332880,4443.2,4443.89,4443.11,4443.12,341448.0
1755332940,4443.12,4443.13,4439.3,4439.74,619858.0
1755333000,4439.74,4440.0,4437.05,4438.52,584930.0
1755333060,4438.52,4442.44,4438.52,4442.35,975974.0
1755333120,4442.35,4443.89,4441.97,4443.78,417688.0
1755333180,4443.78,4444.0,4440.47,4441.09,1058454.0
1755333240,4441.09,4445.76,4441.08,4442.9,1196990.0
1755333300,4442.91,4442.91,4438.53,4438.53,1133634.0
1755333360,4438.53,4440.58,4438.53,4439.13,601408.0
1755333420,4438.87,4442.08,4438.81,4442.08,364534.0
1755333480,4442.08,4444.89,4442.08,4444.44,274212.0
1755333540,4444.43,4446.66,4443.66,4446.65,236242.0
1755333600,4446.65,4449.71,4446.21,4449.47,861690.0
1755333660,4449.47,4449.47,4446.78,4446.79,382088.0
1755333720,4446.79,4446.83,4444.82,4446.69,669930.0
1755333780,4446.69,4448.0,4446.19,4448.0,164946.0
1755333840,4447.99,4448.99,4447.99,4448.99,349574.0
1755333900,4448.99,4449.6,4448.98,4449.6,416488.0
1755333960,4449.6,4450.0,4448.0,4448.01,987224.0
1755334020,4448.01,4448.01,4446.25,4446.25,446134.0
1755334080,4446.25,4451.26,4446.2,4450.96,1891242.0
1755334140,4450.96,4452.91,4448.98,4451.75,1848400.0
1755334200,4451.75,4451.75,4448.73,4449.65,571904.0
1755334260,4449.66,4449.66,4446.2,4446.75,273914.0
1755334320,4446.75,4447.74,4446.24,4446.24,179980.0
1755334380,4446.25,4446.25,4444.12,4446.09,490148.0
1755334440,4445.46,4447.58,4443.59,4447.01,371982.0
1755334500,4447.01,4447.3,4444.8,4445.0,159138.0
1755334560,4445.0,4447.01,4445.0,4447.01,337212.0
1755334620,4446.52,4446.92,4443.99,4444.0,372750.0
1755334680,4444.0,4445.64,4443.99,4444.6,294526.0
1755334740,4444.6,4444.6,4440.58,4440.8,1838650.0
1755334800,4440.79,4441.69,4440.59,4441.23,385694.0
1755334860,4441.24,4443.11,4438.56,4439.24,800296.0
1755334920,4439.61,4440.39,4434.52,4437.77,1777100.0
1755334980,4437.78,4438.47,4437.0,4437.56,927164.0
1755335040,4437.55,4444.35,4437.55,4444.35,1186228.0
1755335100,4444.35,4446.8,4444.2,4445.34,964676.0
1755335160,4445.34,4445.46,4443.37,4445.45,688972.0
1755335220,4445.45,4447.87,4445.45,4447.63,331458.0
1755335280,4447.63,4448.99,4447.62,4447.76,1154176.0
1755335340,4447.76,4451.3,4447.75,4449.81,1289392.0
1755335400,4449.81,4449.81,4448.05,4448.4,303494.0
1755335460,4448.41,4451.0,4448.4,4450.99,415216.0
1755335520,4451.0,4451.0,4447.02,4447.03,389588.0
1755335580,4447.03,4449.45,4445.84,4449.0,598034.0
1755335640,4449.0,4449.58,4448.13,4448.33,286792.0
1755335700,4448.34,4448.34,4445.11,4445.11,422162.0
1755335760,4445.11,4447.03,4445.0,4447.02,396156.0
1755335820,4447.02,4450.85,4447.02,4450.53,372248.0
1755335880,4450.84,4452.44,4448.5,4451.31,792818.0
1755335940,4451.31,4454.71,4451.3,4454.71,1024226.0
1755336000,4454.71,4454.72,4453.5,4453.9,955428.0
1755336060,4453.9,4456.26,4453.9,4454.47,1398644.0
1755336120,4454.74,4455.1,4452.26,4455.0,754716.0
1755336180,4454.99,4455.02,4453.9,4455.02,379854.0
1755336240,4455.26,4456.1,4454.99,4456.09,617968.0
1755336300,4456.09,4456.66,4455.05,4455.75,506828.0
1755336360,4455.78,4457.0,4455.39,4455.39,502058.0
1755336420,4455.4,4455.74,4455.0,4455.25,354014.0
1755336480,4455.19,4455.19,4452.24,4453.39,1059032.0
1755336540,4453.39,4453.85,4452.62,4453.3,768708.0
1755336600,4453.3,4456.87,4453.3,4456.79,749134.0
1755336660,4456.79,4456.8,4452.7,4452.71,766502.0
1755336720,4452.71,4454.85,4451.6,4451.94,641602.0
1755336780,4451.94,4451.95,4448.12,4449.41,898860.0
1755336840,4448.66,4450.0,4448.66,4449.52,822356.0
1755336900,4449.52,4450.01,4448.84,4449.4,296336.0
1755336960,4449.39,4449.4,4448.84,4449.01,172992.0
1755337020,4449.0,4450.07,4448.91,4449.84,431940.0
1755337080,4449.52,4449.83,4447.71,4447.71,1241444.0
1755337140,4447.71,4452.12,4447.71,4452.12,496148.0
1755337200,4452.25,4453.94,4452.25,4453.93,222264.0
1755337260,4453.94,4453.94,4450.93,4451.19,367552.0
1755337320,4451.2,4451.2,4449.63,4449.63,1062662.0
1755337380,4449.64,4449.7,4449.49,4449.59,137270.0
1755337440,4449.59,4449.6,4449.5,4449.5,191458.0
1755337500,4449.51,4452.0,4449.5,4452.0,883798.0
1755337560,4452.0,4452.0,4449.02,4449.02,273594.0
1755337620,4448.95,4448.96,4442.91,4443.43,2862882.0
1755337680,4443.43,4443.43,4437.26,4441.88,2885464.0
1755337740,4441.99,4442.62,4431.43,4432.31,3741166.0
1755337800,4432.64,4434.35,4431.01,4433.09,5302100.0
1755337860,4433.09,4434.35,4425.0,4429.71,6189778.0
1755337920,4429.71,4438.61,4429.63,4434.18,3034438.0
1755337980,4434.18,4436.91,4433.08,4433.25,1987680.0
1755338040,4433.03,4434.99,4430.0,4434.52,1776120.0
1755338100,4434.52,4435.66,4434.05,4434.65,2100946.0
1755338160,4434.65,4436.15,4431.63,4431.63,1143894.0
1755338220,4431.02,4431.25,4425.43,4426.84,3900188.0
1755338280,4426.84,4428.99,4417.0,4417.01,11028566.0
1755338340,4416.76,4418.56,4390.0,4395.17,41153014.0
1755338400,4395.41,4398.62,4380.38,4385.2,25467948.0
1755338460,4384.26,4401.39,4384.26,4400.1,9127224.0
1755338520,4400.47,4406.59,4400.47,4406.14,4042828.0
1755338580,4405.99,4407.99,4404.85,4407.99,2654802.0
1755338640,4408.0,4412.74,4402.26,4404.48,8600154.0
1755338700,4404.99,4409.13,4396.01,4396.01,20260578.0
1755338760,4396.16,4405.78,4396.16,4405.62,2493514.0
1755338820,4405.95,4405.99,4403.89,4404.31,1048808.0
1755338880,4403.93,4405.02,4398.28,4403.26,2636164.0
1755338940,4403.26,4404.26,4399.75,4400.33,2204900.0
1755339000,4400.55,4402.0,4398.29,4399.8,1182262.0
1755339060,4399.8,4400.79,4389.89,4389.89,3145234.0
1755339120,4390.45,4397.52,4389.82,4397.26,4843958.0
1755339180,4397.14,4397.52,4393.75,4393.8,1061492.0
1755339240,4393.8,4395.77,4390.45,4391.46,3653092.0
1755339300,4391.69,4394.92,4387.25,4390.72,3116868.0
1755339360,4390.72,4392.2,4386.38,4389.95,4473024.0
1755339420,4389.76,4396.29,4389.76,4395.79,2117858.0
1755339480,4395.71,4396.01,4389.78,4390.16,1843286.0
1755339540,4389.76,4390.97,4388.0,4390.97,2068590.0
1755339600,4390.99,4391.82,4388.12,4388.12,1524768.0
1755339660,4388.13,4390.48,4372.79,4377.3,10165124.0
1755339720,4377.3,4386.07,4371.26,4385.13,13126086.0
1755339780,4385.41,4391.3,4385.13,4391.3,3449492.0
1755339840,4391.3,4391.3,4387.04,4387.38,2311580.0
1755339900,4387.0,4387.7,4382.49,4387.32,3284286.0
1755339960,4387.33,4393.99,4387.33,4393.65,2943816.0
1755340020,4393.65,4393.65,4389.09,4389.97,1542104.0
1755340080,4390.26,4394.99,4390.26,4394.99,1126834.0
1755340140,4394.99,4396.74,4394.99,4395.94,1639372.0
1755340200,4395.94,4395.94,4386.26,4387.31,2874106.0
1755340260,4387.31,4390.0,4385.32,4390.0,1595068.0
1755340320,4389.99,4390.0,4385.96,4388.67,1158664.0
1755340380,4388.88,4389.93,4388.46,4389.58,1228454.0
1755340440,4389.58,4392.05,4389.58,4391.8,968104.0
1755340500,4391.8,4398.57,4391.8,4398.57,1862610.0
1755340560,4398.57,4399.52,4396.39,4396.89,1837420.0
1755340620,4396.89,4399.98,4396.89,4399.98,1012744.0
1755340680,4399.98,4401.77,4397.18,4397.76,2023588.0
1755340740,4397.76,4399.27,4397.66,4397.66,615988.0
1755340800,4397.66,4397.66,4393.89,4394.64,1005374.0
1755340860,4394.64,4398.6,4394.16,4398.24,810768.0
1755340920,4398.24,4400.0,4398.24,4399.99,517444.0
1755340980,4399.99,4402.65,4399.84,4402.33,1521434.0
1755341040,4402.35,4402.35,4399.31,4399.31,749886.0
1755341100,4399.31,4399.96,4395.99,4399.25,763642.0
1755341160,4399.25,4399.47,4396.7,4399.22,581414.0
1755341220,4399.22,4400.18,4396.0,4396.0,665916.0
1755341280,4396.0,4398.65,4396.0,4397.59,1491638.0
1755341340,4397.67,4402.99,4397.58,4402.99,847468.0
1755341400,4402.99,4406.0,4402.99,4404.84,2047138.0
1755341460,4404.84,4406.78,4403.71,4406.77,898650.0
1755341520,4406.78,4407.77,4403.28,4403.29,1250540.0
1755341580,4403.01,4404.11,4402.28,4404.05,370970.0
1755341640,4404.04,4404.04,4401.92,4401.94,430106.0
1755341700,4401.95,4403.39,4401.93,4402.01,627098.0
1755341760,4402.01,4403.28,4398.25,4400.0,8204892.0
1755341820,4400.0,4400.71,4399.21,4400.33,650538.0
1755341880,4400.31,4401.33,4400.01,4401.32,285230.0
1755341940,4401.33,4403.04,4401.0,4402.03,1185510.0
1755342000,4402.02,4403.82,4402.02,4402.12,579694.0
1755342060,4402.12,4404.68,4401.01,4404.67,469454.0
1755342120,4405.36,4408.69,4405.36,4408.21,2267030.0
1755342180,4407.72,4409.7,4407.59,4408.65,1704986.0
1755342240,4408.66,4410.76,4408.34,4409.98,751170.0
1755342300,4409.99,4411.7,4409.25,4411.33,1239756.0
1755342360,4411.24,4411.24,4409.52,4409.52,702114.0
1755342420,4409.53,4412.5,4409.52,4412.5,1046420.0
1755342480,4412.5,4412.99,4410.78,4411.93,1109494.0
1755342540,4411.89,4411.89,4410.23,4411.56,580456.0
1755342600,4411.95,4411.96,4410.84,4411.8,1011820.0
1755342660,4411.8,4414.26,4411.51,4414.25,1188596.0
1755342720,4414.55,4416.61,4413.21,4416.61,4068080.0
1755342780,4416.61,4417.96,4415.0,4415.64,1701050.0
1755342840,4415.64,4416.71,4414.76,4415.55,931240.0
1755342900,4415.55,4419.26,4415.0,4419.25,1380118.0
1755342960,4419.99,4420.99,4418.18,4420.65,1827478.0
1755343020,4420.6,4422.7,4418.29,4421.7,2872596.0
1755343080,4421.7,4421.71,4416.65,4416.66,1131930.0
1755343140,4416.66,4417.71,4414.55,4416.69,1340150.0
1755343200,4416.69,4416.7,4413.39,4416.0,1369876.0
1755343260,4416.01,4416.01,4408.8,4408.96,2471606.0
1755343320,4408.96,4409.99,4408.41,4409.23,2223440.0
1755343380,4409.23,4410.58,4409.23,4410.0,718282.0
1755343440,4410.01,4412.0,4409.99,4409.99,522606.0
1755343500,4409.99,4410.33,4408.0,4408.01,1302788.0
1755343560,4408.01,4408.01,4403.0,4404.0,3223584.0
1755343620,4404.0,4406.73,4403.55,4404.25,727800.0
1755343680,4404.1,4405.32,4403.75,4404.33,671356.0
1755343740,4404.33,4406.0,4404.32,4404.44,614576.0
1755343800,4404.45,4404.45,4399.05,4399.06,2363424.0
1755343860,4399.06,4403.58,4398.24,4402.81,4088802.0
1755343920,4402.81,4406.98,4402.09,4406.73,1230310.0
1755343980,4406.73,4410.12,4406.37,4407.7,1377662.0
1755344040,4408.16,4411.47,4408.0,4408.53,772906.0
1755344100,4408.53,4410.27,4406.95,4406.95,469198.0
1755344160,4407.51,4407.98,4406.48,4407.98,474348.0
1755344220,4407.98,4409.73,4406.5,4409.73,476338.0
1755344280,4409.73,4410.74,4408.88,4410.26,265688.0
1755344340,4410.26,4410.68,4408.8,4408.88,755310.0
1755344400,4408.87,4410.84,4405.7,4405.7,605842.0
1755344460,4405.7,4405.99,4401.19,4402.48,1112252.0
1755344520,4402.79,4402.8,4398.76,4398.77,909728.0
1755344580,4398.77,4399.31,4398.29,4398.5,999618.0
1755344640,4398.5,4399.15,4398.24,4398.47,2828338.0
1755344700,4398.47,4401.54,4398.24,4400.89,2731784.0
1755344760,4400.95,4402.46,4400.63,4401.47,561344.0
1755344820,4401.48,4402.65,4400.69,4401.8,363052.0
1755344880,4401.8,4403.14,4401.54,4402.17,304396.0
1755344940,4402.17,4403.21,4402.14,4402.14,293556.0
1755345000,4402.15,4403.64,4400.93,4402.38,524350.0
1755345060,4402.38,4403.27,4398.43,4398.46,805060.0
1755345120,4398.46,4398.62,4395.0,4395.08,7404792.0
1755345180,4395.08,4395.09,4384.42,4386.91,10527864.0
1755345240,4386.9,4391.59,4384.59,4384.59,1981574.0
1755345300,4384.59,4389.01,4384.27,4388.08,2040660.0
1755345360,4388.08,4389.09,4386.06,4388.93,1961262.0
1755345420,4388.94,4388.94,4383.42,4384.38,1706478.0
1755345480,4384.38,4385.72,4383.11,4384.33,1311906.0
1755345540,4385.11,4385.89,4383.8,4385.89,1064230.0
1755345600,4385.89,4387.17,4381.42,4382.23,2144526.0
1755345660,4382.36,4384.27,4381.3,4381.55,1324610.0
1755345720,4381.55,4382.0,4376.5,4377.86,3689240.0
1755345780,4377.87,4385.07,4377.11,4385.07,1746408.0
1755345840,4385.07,4391.71,4384.62,4391.38,2934140.0
1755345900,4391.31,4393.14,4389.81,4389.81,2984764.0
1755345960,4389.16,4389.28,4386.75,4388.56,1228568.0
1755346020,4387.52,4391.9,4387.51,4390.55,1206378.0
1755346080,4390.55,4390.55,4388.04,4388.3,542794.0
1755346140,4387.53,4388.68,4384.28,4388.68,976494.0
1755346200,4388.67,4392.97,4388.67,4392.97,780262.0
1755346260,4393.21,4393.21,4390.93,4391.34,786002.0
1755346320,4391.34,4395.0,4391.34,4394.01,1018096.0
1755346380,4394.01,4394.47,4390.37,4390.87,802528.0
1755346440,4390.87,4395.34,4390.87,4394.54,1898602.0
1755346500,4394.54,4397.0,4394.54,4396.9,875796.0
1755346560,4396.51,4396.51,4388.77,4388.78,1212556.0
1755346620,4388.78,4393.47,4388.53,4393.13,998460.0
1755346680,4393.13,4393.68,4389.25,4392.0,831316.0
1755346740,4390.64,4394.17,4390.18,4394.17,732898.0
1755346800,4394.17,4395.5,4391.8,4391.81,788338.0
1755346860,4391.8,4391.81,4382.68,4382.9,1786250.0
1755346920,4382.94,4383.46,4375.26,4376.23,4852318.0
1755346980,4376.7,4382.65,4375.78,4375.78,3018058.0
1755347040,4375.78,4380.67,4374.0,4379.64,3551388.0
1755347100,4379.85,4385.46,4379.85,4381.6,1566920.0
1755347160,4381.29,4382.12,4373.58,4373.96,2856784.0
1755347220,4373.96,4379.72,4373.96,4378.89,1474742.0
1755347280,4378.57,4384.3,4377.01,4384.3,1178748.0
1755347340,4384.3,4390.55,4384.3,4389.04,2237030.0
1755347400,4389.83,4405.26,4389.83,4403.01,4676276.0
1755347460,4403.01,4405.8,4397.49,4399.63,4924892.0
1755347520,4399.15,4401.03,4396.45,4398.21,1408980.0
1755347580,4398.21,4402.35,4396.0,4402.35,1124410.0
1755347640,4402.47,4404.52,4401.03,4401.03,1660394.0
1755347700,4401.03,4401.68,4397.83,4400.9,1754338.0
1755347760,4400.9,4404.03,4400.07,4404.02,786902.0
1755347820,4404.03,4404.03,4401.55,4403.66,794246.0
1755347880,4403.66,4404.92,4398.72,4398.73,1361730.0
1755347940,4398.72,4399.88,4396.19,4396.36,1321858.0
1755348000,4396.53,4397.89,4389.86,4390.65,2613298.0
1755348060,4390.65,4392.48,4386.96,4386.97,1932916.0
1755348120,4387.07,4389.32,4384.3,4388.57,1748178.0
1755348180,4388.57,4388.59,4386.24,4387.25,1436548.0
1755348240,4387.26,4390.76,4386.25,4389.87,1110218.0
1755348300,4389.88,4392.0,4388.41,4390.0,1729968.0
1755348360,4390.0,4390.78,4386.49,4386.49,1034162.0
1755348420,4386.36,4388.54,4384.15,4388.54,1927182.0
1755348480,4388.54,4392.7,4388.54,4392.7,1383482.0
1755348540,4392.7,4395.26,4392.7,4395.12,1383760.0
1755348600,4395.07,4398.53,4394.44,4395.57,1502380.0
1755348660,4395.57,4398.58,4395.01,4398.38,750808.0
1755348720,4398.38,4401.69,4398.01,4400.28,1910058.0
1755348780,4400.28,4400.28,4396.13,4396.76,526036.0
1755348840,4397.42,4398.63,4395.77,4397.9,461914.0
1755348900,4397.9,4402.47,4396.01,4399.92,1903370.0
1755348960,4399.91,4400.89,4399.2,4400.0,514182.0
1755349020,4400.01,4400.92,4398.35,4399.32,495824.0
1755349080,4399.33,4403.5,4399.32,4403.21,1312150.0
1755349140,4403.22,4409.31,4403.21,4408.0,3908802.0
1755349200,4408.0,4413.26,4405.85,4407.43,3715786.0
1755349260,4407.41,4413.79,4406.05,4413.49,1638102.0
1755349320,4413.5,4414.0,4410.67,4414.0,1547776.0
1755349380,4413.99,4414.2,4410.02,4413.44,1830912.0
1755349440,4413.44,4415.39,4412.58,4415.23,1339366.0
1755349500,4415.23,4416.09,4413.63,4413.63,1563752.0
1755349560,4412.81,4415.54,4410.78,4415.54,1432606.0
1755349620,4415.54,4418.0,4415.14,4417.51,1949074.0
1755349680,4417.52,4417.52,4415.06,4415.86,1229418.0
1755349740,4415.86,4418.87,4415.1,4416.51,1174896.0
1755349800,4416.51,4418.25,4410.85,4412.17,3283628.0
1755349860,4412.16,4412.2,4408.15,4410.99,2819250.0
1755349920,4411.37,4414.54,4411.37,4412.39,853350.0
1755349980,4412.12,4414.84,4411.28,4414.22,663600.0
1755350040,4414.22,4414.99,4411.84,4412.01,591954.0
1755350100,4412.01,4413.76,4405.48,4407.92,1399276.0
1755350160,4408.43,4413.75,4408.08,4413.45,755768.0
1755350220,4413.45,4418.26,4413.24,4418.25,1432088.0
1755350280,4418.45,4422.69,4417.41,4421.28,4788632.0
1755350340,4421.28,4425.0,4420.31,4420.69,3465748.0
1755350400,4420.69,4424.32,4420.05,4423.71,1569940.0
1755350460,4423.79,4424.32,4421.42,4422.53,1714450.0
1755350520,4422.52,4425.08,4419.61,4422.03,2207458.0
1755350580,4422.03,4422.03,4416.34,4418.12,1496706.0
1755350640,4418.12,4418.4,4414.02,4414.02,737614.0
1755350700,4414.02,4415.23,4411.26,4411.33,1191808.0
1755350760,4411.86,4417.82,4411.86,4416.27,536684.0
1755350820,4416.27,4419.47,4416.26,4419.47,641488.0
1755350880,4419.24,4423.14,4418.88,4421.61,2609094.0
1755350940,4421.21,4421.38,4418.32,4418.32,1022244.0
1755351000,4418.18,4421.85,4416.56,4421.84,1163484.0
1755351060,4421.84,4426.6,4421.84,4424.16,2394968.0
1755351120,4424.15,4424.16,4418.71,4419.23,489044.0
1755351180,4419.23,4422.18,4417.43,4417.63,1264144.0
1755351240,4417.62,4418.88,4413.61,4414.32,1181008.0
1755351300,4414.31,4415.62,4411.82,4411.84,1277332.0
1755351360,4411.84,4412.46,4407.61,4410.99,1155222.0
1755351420,4411.79,4414.51,4408.94,4409.31,1347214.0
1755351480,4408.52,4409.84,4407.26,4409.76,1425850.0
1755351540,4409.76,4410.0,4405.29,4406.04,862194.0
1755351600,4406.03,4408.82,4400.26,4400.26,2069530.0
1755351660,4400.27,4401.0,4393.15,4398.31,5020494.0
1755351720,4398.3,4401.5,4395.57,4400.36,1061958.0
1755351780,4400.37,4401.36,4394.5,4396.6,1898600.0
1755351840,4397.21,4398.52,4396.72,4397.6,737998.0
1755351900,4397.6,4398.34,4392.27,4396.18,2231434.0
1755351960,4396.39,4397.09,4394.62,4394.62,865638.0
1755352020,4394.62,4396.6,4383.26,4383.39,7102122.0
1755352080,4383.57,4389.47,4383.57,4388.32,5063914.0
1755352140,4387.94,4389.16,4383.97,4387.35,2008790.0
1755352200,4386.43,4388.84,4384.5,4387.88,1896330.0
1755352260,4388.5,4394.5,4388.5,4393.01,1705316.0
1755352320,4393.01,4397.26,4392.81,4396.13,1654142.0
1755352380,4396.14,4396.14,4393.11,4394.63,1034398.0
1755352440,4394.12,4396.06,4394.0,4396.06,549692.0
1755352500,4396.05,4396.05,4391.03,4391.03,619542.0
1755352560,4391.03,4395.67,4391.03,4395.67,740292.0
1755352620,4395.67,4395.67,4391.0,4391.99,544432.0
1755352680,4392.0,4393.08,4389.02,4389.74,1014864.0
1755352740,4389.74,4391.95,4389.18,4391.95,1006546.0
1755352800,4391.95,4392.33,4386.81,4387.0,943738.0
1755352860,4387.09,4395.97,4387.09,4395.97,1164150.0
1755352920,4395.53,4398.75,4395.08,4396.68,1416912.0
1755352980,4396.51,4396.51,4393.07,4393.07,735650.0
1755353040,4393.07,4396.77,4393.07,4396.77,1387908.0
1755353100,4396.77,4396.77,4390.6,4392.44,1333326.0
1755353160,4394.43,4394.58,4387.33,4387.34,829806.0
1755353220,4387.34,4390.97,4385.76,4390.13,1177800.0
1755353280,4390.13,4393.85,4390.13,4393.0,549482.0
1755353340,4393.0,4394.5,4392.51,4393.48,414866.0
1755353400,4393.48,4395.0,4392.88,4392.88,590132.0
1755353460,4393.15,4401.77,4393.14,4400.73,1481816.0
1755353520,4400.74,4403.38,4398.54,4402.39,1752152.0
1755353580,4402.63,4402.63,4395.78,4397.14,1072280.0
1755353640,4396.56,4397.32,4395.32,4397.32,857892.0
1755353700,4397.32,4400.17,4397.06,4397.06,900890.0
1755353760,4397.07,4399.01,4390.0,4391.57,931452.0
1755353820,4391.57,4395.15,4390.84,4390.84,1425632.0
1755353880,4390.84,4393.64,4390.74,4393.18,554548.0
1755353940,4393.31,4394.68,4392.04,4393.18,929860.0
1755354000,4393.18,4400.83,4393.18,4399.36,1025616.0
1755354060,4398.01,4399.4,4397.03,4398.72,450408.0
1755354120,4398.29,4399.99,4396.97,4399.99,456282.0
1755354180,4399.99,4405.65,4399.99,4404.4,3250870.0
1755354240,4404.25,4404.25,4399.16,4400.62,1265552.0
1755354300,4400.61,4400.61,4396.56,4396.94,1327842.0
1755354360,4395.82,4397.11,4393.63,4395.04,449488.0
1755354420,4395.04,4397.0,4395.04,4396.85,517034.0
1755354480,4396.86,4409.33,4396.85,4408.89,3881720.0
1755354540,4408.89,4412.99,4407.78,4407.78,2683124.0
1755354600,4407.78,4408.47,4404.06,4404.65,1449822.0
1755354660,4404.76,4405.91,4402.78,4404.25,1020402.0
1755354720,4404.25,4404.25,4394.89,4398.22,1888854.0
1755354780,4398.48,4400.57,4395.66,4397.59,568692.0
1755354840,4397.91,4401.42,4397.91,4400.45,463144.0
1755354900,4400.03,4403.96,4399.49,4403.96,483864.0
1755354960,4403.6,4403.6,4393.53,4393.96,1105168.0
1755355020,4393.96,4396.55,4391.08,4396.54,1789248.0
1755355080,4396.66,4399.0,4396.0,4399.0,984412.0
1755355140,4398.47,4399.38,4397.02,4397.68,451114.0
1755355200,4397.25,4397.25,4396.36,4396.37,470380.0
1755355260,4396.37,4398.31,4393.42,4398.31,1469390.0
1755355320,4398.66,4401.66,4398.66,4401.22,705390.0
1755355380,4401.22,4402.97,4400.04,4402.53,316402.0
1755355440,4402.52,4402.53,4400.33,4401.23,305722.0
1755355500,4401.41,4403.99,4400.83,4400.84,590274.0
1755355560,4400.83,4402.96,4400.83,4402.9,634732.0
1755355620,4402.9,4407.37,4402.9,4407.14,1059262.0
1755355680,4407.14,4407.14,4405.0,4405.79,700894.0
1755355740,4405.88,4409.19,4405.24,4408.99,868876.0
1755355800,4408.12,4408.12,4405.2,4407.16,610418.0
1755355860,4407.16,4408.44,4404.93,4408.0,509400.0
1755355920,4407.99,4408.98,4407.57,4408.5,512796.0
1755355980,4408.51,4408.93,4405.06,4406.52,592898.0
1755356040,4406.82,4409.64,4406.82,4409.36,379120.0
1755356100,4409.37,4411.23,4408.94,4409.29,891382.0
1755356160,4409.19,4411.63,4408.47,4411.62,894168.0
1755356220,4411.63,4416.99,4411.63,4416.24,4367242.0
1755356280,4416.25,4416.25,4412.69,4413.27,1631184.0
1755356340,4413.27,4414.24,4411.31,4411.31,600050.0
1755356400,4411.1,4415.9,4410.29,4415.26,1239362.0
1755356460,4415.01,4417.25,4414.6,4415.76,1133570.0
1755356520,4415.75,4416.0,4411.18,4412.66,1468794.0
1755356580,4412.66,4413.48,4408.49,4409.37,1404246.0
1755356640,4409.36,4410.72,4407.09,4407.74,1598150.0
1755356700,4407.75,4413.92,4407.29,4413.92,666862.0
1755356760,4413.92,4413.92,4409.54,4409.54,1395030.0
1755356820,4409.54,4410.09,4407.54,4409.99,827874.0
1755356880,4410.0,4410.0,4401.76,4401.76,1264040.0
1755356940,4401.64,4403.48,4400.26,4401.13,1539260.0
1755357000,4401.13,4402.75,4398.27,4398.71,1155126.0
1755357060,4398.42,4399.86,4396.07,4399.86,1841124.0
1755357120,4399.86,4403.85,4399.86,4403.76,751054.0
1755357180,4403.76,4405.32,4403.3,4404.49,593402.0
1755357240,4404.49,4411.26,4404.49,4410.94,749982.0
1755357300,4410.95,4412.0,4408.34,4408.34,1474420.0
1755357360,4408.35,4410.9,4406.06,4406.07,936712.0
1755357420,4406.06,4408.24,4404.01,4408.24,850346.0
1755357480,4407.7,4409.82,4405.72,4406.85,362176.0
1755357540,4407.22,4409.64,4406.92,4408.99,305122.0
1755357600,4408.62,4410.95,4407.39,4408.37,655334.0
1755357660,4408.37,4410.0,4408.0,4409.8,418016.0
1755357720,4409.8,4410.37,4407.77,4409.86,326014.0
1755357780,4409.86,4410.37,4407.51,4407.51,604384.0
1755357840,4408.0,4409.52,4407.66,4408.73,357144.0
1755357900,4409.23,4412.49,4408.81,4410.96,827914.0
1755357960,4410.96,4410.96,4409.68,4410.18,572674.0
1755358020,4410.18,4412.96,4410.17,4412.96,455930.0
1755358080,4412.95,4412.95,4408.9,4409.47,449870.0
1755358140,4409.22,4411.65,4408.72,4411.24,736702.0
1755358200,4411.23,4412.01,4407.09,4407.09,753874.0
1755358260,4407.1,4407.39,4405.18,4406.47,743788.0
1755358320,4406.47,4407.65,4400.6,4401.53,1499092.0
1755358380,4401.53,4406.0,4401.52,4405.18,733112.0
1755358440,4405.18,4406.21,4401.53,4401.53,720452.0
1755358500,4401.53,4404.02,4400.28,4400.6,721942.0
1755358560,4400.6,4400.61,4398.46,4399.84,1091310.0
1755358620,4399.85,4403.0,4397.26,4397.26,1428672.0
1755358680,4397.19,4397.48,4391.62,4392.91,2356066.0
1755358740,4393.55,4394.91,4392.0,4392.99,1064060.0
1755358800,4392.99,4393.85,4390.48,4392.73,1057510.0
1755358860,4392.73,4393.85,4385.26,4386.55,4218118.0
1755358920,4386.81,4389.13,4386.55,4388.37,1961040.0
1755358980,4388.59,4392.72,4388.59,4391.9,2713950.0
1755359040,4391.91,4394.49,4390.0,4393.36,1969142.0
1755359100,4393.35,4393.9,4390.46,4390.65,677234.0
1755359160,4390.65,4395.0,4387.86,4394.99,1268552.0
1755359220,4395.0,4399.63,4394.99,4398.43,1315656.0
1755359280,4398.48,4399.49,4396.34,4398.6,1130470.0
1755359340,4398.59,4398.6,4394.73,4394.74,818768.0
1755359400,4394.73,4396.88,4394.24,4396.87,1290892.0
1755359460,4396.66,4396.66,4393.39,4394.52,886590.0
1755359520,4394.52,4395.99,4393.83,4393.83,478198.0
1755359580,4393.98,4394.99,4392.43,4392.44,336378.0
1755359640,4392.44,4392.9,4391.11,4392.13,593682.0
1755359700,4392.12,4396.34,4392.12,4394.41,519690.0
1755359760,4394.41,4397.45,4394.41,4397.14,672806.0
1755359820,4397.14,4397.14,4394.82,4394.82,283744.0
1755359880,4394.43,4394.96,4393.96,4394.95,577202.0
1755359940,4394.95,4398.66,4394.47,4398.0,403796.0
1755360000,4398.0,4398.33,4396.84,4396.84,509904.0
1755360060,4396.85,4400.41,4396.74,4399.76,730308.0
1755360120,4399.76,4402.26,4399.32,4401.3,1289042.0
1755360180,4401.3,4403.5,4401.3,4403.4,733696.0
1755360240,4403.39,4403.71,4401.31,4403.05,538526.0
1755360300,4403.04,4404.0,4401.2,4403.2,890572.0
1755360360,4402.97,4406.73,4402.25,4403.52,1379112.0
1755360420,4403.52,4407.0,4403.52,4406.84,935736.0
1755360480,4407.0,4407.0,4401.68,4402.68,601998.0
1755360540,4402.68,4406.5,4402.33,4406.35,629442.0
1755360600,4406.35,4409.43,4405.43,4408.39,1799204.0
1755360660,4408.39,4408.65,4405.38,4405.62,1007580.0
1755360720,4405.63,4408.1,4405.35,4408.1,718788.0
1755360780,4408.1,4408.1,4406.55,4408.09,578258.0
1755360840,4408.09,4409.2,4407.0,4409.2,487116.0
1755360900,4409.2,4409.2,4406.92,4406.92,1563392.0
1755360960,4406.92,4408.94,4405.96,4408.93,917982.0
1755361020,4408.94,4412.54,4408.93,4410.79,2660208.0
1755361080,4410.79,4412.26,4409.4,4411.99,1484444.0
1755361140,4411.99,4413.36,4411.37,4412.18,1063870.0
1755361200,4412.18,4414.85,4411.43,4411.44,1685546.0
1755361260,4411.43,4411.68,4406.4,4407.44,1246664.0
1755361320,4408.2,4408.2,4404.51,4404.75,737890.0
1755361380,4405.07,4405.07,4401.41,4401.87,1206196.0
1755361440,4402.71,4404.91,4402.2,4403.96,448630.0
1755361500,4404.55,4404.55,4399.26,4400.32,830906.0
1755361560,4400.31,4400.32,4398.3,4399.77,981550.0
1755361620,4399.98,4405.37,4399.98,4405.17,412998.0
1755361680,4405.07,4405.07,4403.26,4404.35,227058.0
1755361740,4404.35,4406.15,4404.34,4406.14,377246.0
1755361800,4406.16,4407.36,4403.44,4404.04,842738.0
1755361860,4404.05,4404.05,4401.77,4402.89,292714.0
1755361920,4402.89,4402.89,4394.44,4396.56,1515656.0
1755361980,4396.56,4401.01,4396.56,4400.12,660384.0
1755362040,4400.12,4402.92,4400.12,4402.92,325594.0
1755362100,4402.98,4404.33,4397.52,4397.53,513380.0
1755362160,4397.53,4399.74,4397.39,4397.39,687106.0
1755362220,4397.4,4398.42,4394.73,4395.48,533210.0
1755362280,4395.47,4398.0,4394.72,4398.0,1034522.0
1755362340,4398.43,4398.43,4396.69,4396.69,783218.0
1755362400,4396.7,4399.12,4395.1,4395.1,326898.0
1755362460,4395.11,4396.88,4394.7,4396.52,636406.0
1755362520,4396.52,4398.12,4396.08,4396.3,346788.0
1755362580,4396.3,4400.4,4396.3,4398.45,470148.0
1755362640,4398.45,4404.34,4398.45,4402.84,1759378.0
1755362700,4402.84,4404.92,4402.33,4404.67,253692.0
1755362760,4404.21,4404.21,4401.7,4401.76,328384.0
1755362820,4401.76,4401.77,4400.33,4400.68,229958.0
1755362880,4400.68,4402.55,4400.68,4402.22,270412.0
1755362940,4402.21,4406.99,4401.76,4406.98,616406.0
1755363000,4406.26,4408.27,4405.79,4406.4,410826.0
1755363060,4406.4,4407.72,4405.87,4407.55,588698.0
1755363120,4407.71,4407.71,4404.57,4404.94,697420.0
1755363180,4404.94,4407.18,4404.94,4405.27,248028.0
1755363240,4405.27,4406.88,4404.5,4405.6,381432.0
1755363300,4405.61,4407.18,4404.84,4407.17,340902.0
1755363360,4406.95,4406.95,4403.95,4404.68,264728.0
1755363420,4404.68,4406.8,4403.59,4406.8,448118.0
1755363480,4406.88,4408.3,4406.88,4406.99,429904.0
1755363540,4406.99,4406.99,4405.9,4405.91,94046.0
1755363600,4405.91,4406.0,4404.47,4406.0,496608.0
1755363660,4406.0,4407.27,4405.69,4406.91,242190.0
1755363720,4406.91,4406.92,4402.0,4405.03,666794.0
1755363780,4405.03,4405.04,4403.01,4403.01,165556.0
1755363840,4403.01,4404.7,4402.84,4403.77,264596.0
1755363900,4403.45,4403.96,4400.67,4401.45,372294.0
1755363960,4401.45,4402.24,4400.47,4400.47,184478.0
1755364020,4400.65,4400.87,4398.19,4399.19,647316.0
1755364080,4399.39,4400.36,4399.39,4399.93,279286.0
1755364140,4399.94,4402.03,4399.93,4402.03,373974.0
1755364200,4402.03,4402.03,4399.42,4399.42,298974.0
1755364260,4399.42,4402.95,4397.1,4397.11,552944.0
1755364320,4397.11,4398.48,4395.01,4398.15,1150430.0
1755364380,4399.41,4400.29,4394.54,4394.54,458614.0
1755364440,4394.54,4396.19,4394.5,4395.11,799458.0
1755364500,4395.11,4395.79,4391.66,4391.76,1486720.0
1755364560,4391.76,4393.05,4390.26,4390.71,1554544.0
1755364620,4390.71,4392.24,4390.29,4390.29,729958.0
1755364680,4390.29,4392.65,4388.09,4391.88,3223492.0
1755364740,4392.49,4393.58,4391.89,4391.9,828344.0
1755364800,4391.9,4395.27,4391.64,4391.85,938804.0
1755364860,4391.85,4396.61,4391.85,4396.38,645412.0
1755364920,4396.38,4398.63,4396.38,4397.45,979556.0
1755364980,4397.46,4400.99,4396.8,4400.99,441278.0
1755365040,4400.79,4402.14,4399.78,4402.13,513754.0
1755365100,4402.26,4403.84,4401.06,4403.22,813192.0
1755365160,4403.21,4403.22,4401.6,4401.61,270460.0
1755365220,4401.6,4401.61,4401.08,4401.6,157612.0
1755365280,4401.59,4401.6,4399.09,4399.33,323798.0
1755365340,4399.33,4400.0,4398.46,4399.99,293622.0
1755365400,4399.99,4401.34,4398.43,4401.33,424022.0
1755365460,4401.34,4402.99,4400.6,4402.99,198226.0
1755365520,4402.99,4403.0,4401.3,4402.99,177706.0
1755365580,4403.03,4403.04,4400.61,4401.26,288484.0
1755365640,4401.26,4401.26,4398.69,4398.69,147310.0
1755365700,4398.69,4398.81,4396.83,4396.83,780544.0
1755365760,4396.84,4397.54,4396.37,4396.37,418742.0
1755365820,4396.84,4398.42,4396.84,4398.41,215216.0
1755365880,4398.41,4399.18,4397.15,4397.16,197626.0
1755365940,4397.15,4397.36,4395.86,4395.86,513696.0
1755366000,4395.75,4396.75,4392.56,4393.62,1570304.0
1755366060,4393.17,4394.12,4391.64,4393.14,299164.0
1755366120,4393.14,4395.16,4393.14,4395.16,343692.0
1755366180,4395.16,4395.98,4392.87,4395.75,345522.0
1755366240,4395.75,4397.8,4395.66,4397.8,225804.0
1755366300,4397.8,4400.59,4395.6,4395.61,429476.0
1755366360,4395.6,4395.61,4393.85,4394.48,456600.0
1755366420,4394.48,4397.18,4393.77,4396.89,333750.0
1755366480,4396.89,4398.75,4396.89,4398.74,83664.0
1755366540,4398.74,4401.14,4398.74,4400.98,243468.0
1755366600,4400.98,4402.6,4400.97,4402.59,875874.0
1755366660,4402.08,4402.59,4400.0,4400.01,795340.0
1755366720,4400.0,4400.53,4398.26,4400.53,525792.0
1755366780,4400.52,4401.5,4400.48,4400.49,178162.0
1755366840,4400.48,4401.99,4400.48,4401.99,130366.0
1755366900,4401.99,4402.08,4400.9,4401.79,245788.0
1755366960,4401.78,4402.45,4401.69,4401.83,382644.0
1755367020,4401.83,4402.24,4399.63,4399.64,294516.0
1755367080,4399.87,4403.96,4399.87,4403.02,666042.0
1755367140,4403.02,4403.77,4402.7,4402.97,518298.0
1755367200,4402.62,4402.62,4401.24,4401.99,657886.0
1755367260,4402.25,4404.89,4401.55,4404.89,496132.0
1755367320,4404.88,4404.89,4402.25,4402.39,231998.0
1755367380,4402.39,4402.39,4398.78,4400.0,277740.0
1755367440,4400.0,4400.0,4397.6,4397.6,303466.0
1755367500,4397.6,4398.65,4396.63,4398.65,589772.0
1755367560,4398.65,4405.26,4398.64,4405.25,403336.0
1755367620,4405.48,4407.0,4405.4,4406.99,1362370.0
1755367680,4407.0,4407.97,4405.29,4405.81,1074312.0
1755367740,4405.81,4406.78,4402.99,4403.0,675556.0
1755367800,4403.0,4404.49,4403.0,4403.08,381364.0
1755367860,4403.08,4409.89,4403.07,4409.89,1089154.0
1755367920,4409.88,4409.88,4406.88,4407.82,1197384.0
1755367980,4407.82,4410.0,4407.81,4409.42,642396.0
1755368040,4409.52,4410.99,4409.52,4410.98,710358.0
1755368100,4410.98,4414.26,4409.32,4413.8,2424976.0
1755368160,4413.8,4421.24,4413.79,4418.23,5561982.0
1755368220,4418.23,4420.5,4415.13,4417.14,2724986.0
1755368280,4416.92,4418.99,4414.41,4417.68,1342270.0
1755368340,4417.69,4417.69,4413.56,4413.56,1115754.0
1755368400,4413.01,4413.2,4408.49,4408.93,2060762.0
1755368460,4408.93,4408.93,4405.02,4406.13,1047126.0
1755368520,4406.76,4408.29,4406.01,4407.7,987186.0
1755368580,4407.7,4410.21,4407.7,4409.45,724120.0
1755368640,4409.67,4410.0,4408.35,4409.81,254138.0
1755368700,4409.81,4410.0,4406.91,4406.91,333464.0
1755368760,4406.92,4410.76,4406.92,4410.75,170838.0
1755368820,4410.75,4412.48,4409.28,4411.87,578592.0
1755368880,4411.88,4411.91,4409.73,4409.74,190772.0
1755368940,4409.74,4409.74,4408.5,4408.5,200044.0
1755369000,4408.51,4408.62,4406.67,4406.67,262358.0
1755369060,4406.68,4406.68,4405.16,4405.35,424728.0
1755369120,4405.35,4407.13,4404.01,4407.13,932954.0
1755369180,4407.13,4411.6,4406.88,4411.36,377254.0
1755369240,4411.36,4414.61,4410.99,4414.08,960646.0
1755369300,4413.62,4414.68,4412.71,4413.06,576114.0
1755369360,4413.05,4413.6,4411.52,4413.45,219196.0
1755369420,4413.45,4413.62,4411.67,4411.99,312782.0
1755369480,4411.99,4412.6,4409.63,4409.63,349020.0
1755369540,4409.63,4409.72,4408.66,4409.36,179206.0
1755369600,4409.36,4409.6,4408.88,4409.46,117746.0
1755369660,4409.46,4409.47,4409.46,4409.47,46780.0
1755369720,4409.47,4411.99,4409.46,4411.27,495176.0
1755369780,4411.27,4411.27,4408.69,4408.7,481390.0
1755369840,4408.7,4408.7,4404.72,4404.81,414532.0
1755369900,4404.81,4407.16,4402.84,4406.78,790238.0
1755369960,4407.36,4408.36,4407.0,4408.1,196354.0
1755370020,4408.09,4411.31,4407.48,4411.3,345618.0
1755370080,4410.91,4410.91,4408.58,4409.0,172988.0
1755370140,4409.0,4409.44,4407.79,4408.9,195350.0
1755370200,4408.9,4411.5,4408.9,4411.49,132786.0
1755370260,4411.5,4411.5,4406.82,4407.43,339810.0
1755370320,4407.13,4407.29,4406.84,4407.1,118470.0
1755370380,4407.1,4407.43,4406.01,4407.27,211374.0
1755370440,4407.26,4407.27,4406.0,4406.51,293922.0
1755370500,4406.51,4407.26,4404.31,4405.5,299958.0
1755370560,4405.5,4405.8,4404.7,4404.7,238188.0
1755370620,4404.66,4405.76,4404.0,4405.75,233332.0
1755370680,4405.76,4405.76,4405.55,4405.55,66908.0
1755370740,4405.56,4408.0,4405.55,4408.0,137118.0
1755370800,4408.0,4408.99,4406.79,4408.87,252120.0
1755370860,4408.87,4411.86,4408.17,4411.85,296548.0
1755370920,4411.85,4412.1,4408.46,4408.46,877710.0
1755370980,4408.46,4410.76,4408.08,4410.39,204394.0
1755371040,4410.42,4410.99,4409.07,4409.98,346320.0
1755371100,4409.97,4411.0,4408.25,4409.85,325972.0
1755371160,4409.85,4411.44,4409.84,4409.85,282246.0
1755371220,4409.85,4409.87,4407.71,4409.3,215920.0
1755371280,4409.3,4411.0,4409.04,4410.99,338712.0
1755371340,4410.99,4411.0,4410.4,4410.67,414372.0
1755371400,4410.67,4410.67,4407.93,4409.6,224048.0
1755371460,4409.6,4410.93,4408.92,4410.51,219880.0
1755371520,4410.75,4414.56,4409.4,4414.56,378410.0
1755371580,4414.56,4414.57,4412.7,4413.17,326506.0
1755371640,4413.16,4414.0,4412.56,4412.57,213320.0
1755371700,4412.56,4412.56,4410.0,4410.0,325588.0
1755371760,4410.23,4416.53,4410.23,4414.91,2009046.0
1755371820,4414.9,4416.0,4413.9,4415.99,279380.0
1755371880,4415.86,4417.15,4415.36,4417.14,261034.0
1755371940,4417.15,4420.16,4416.05,4416.3,2095856.0
1755372000,4416.3,4417.46,4416.01,4416.01,676206.0
1755372060,4416.02,4419.99,4414.29,4418.15,820940.0
1755372120,4418.15,4422.99,4418.13,4420.6,2155130.0
1755372180,4420.61,4420.61,4418.94,4419.26,562320.0
1755372240,4419.27,4419.55,4416.69,4416.7,526914.0
1755372300,4416.71,4417.28,4416.01,4417.19,250412.0
1755372360,4417.69,4418.2,4416.29,4418.2,753000.0
1755372420,4418.19,4418.74,4417.17,4418.3,217308.0
1755372480,4418.29,4420.3,4418.29,4420.3,348890.0
1755372540,4420.29,4420.32,4418.72,4418.88,214984.0
1755372600,4418.88,4422.94,4418.88,4422.68,1013082.0
1755372660,4422.68,4425.56,4422.52,4425.04,1510976.0
1755372720,4425.04,4438.75,4423.52,4433.93,10382116.0
1755372780,4433.93,4436.59,4428.03,4428.6,4959584.0
1755372840,4428.72,4430.84,4427.59,4429.17,2229476.0
1755372900,4429.17,4429.18,4423.98,4426.19,1828052.0
1755372960,4426.19,4428.03,4425.82,4428.03,729574.0
1755373020,4428.02,4429.0,4427.14,4427.7,381172.0
1755373080,4427.7,4427.7,4425.39,4426.0,512394.0
1755373140,4425.99,4426.17,4421.5,4423.67,1429272.0
1755373200,4423.67,4424.37,4421.85,4422.51,593644.0
1755373260,4422.51,4426.43,4421.91,4426.42,1481590.0
1755373320,4426.43,4427.75,4425.68,4427.64,1011694.0
1755373380,4427.63,4430.0,4427.44,4428.01,751116.0
1755373440,4428.0,4428.67,4426.9,4427.07,1443826.0
1755373500,4427.07,4428.2,4423.64,4423.64,606292.0
1755373560,4423.64,4424.45,4422.28,4424.45,372368.0
1755373620,4424.45,4428.43,4424.45,4427.0,222400.0
1755373680,4427.01,4429.0,4426.33,4428.85,265356.0
1755373740,4428.84,4429.58,4423.76,4423.76,665018.0
1755373800,4423.76,4424.08,4421.2,4421.2,1161352.0
1755373860,4421.21,4421.95,4419.77,4419.77,1425152.0
1755373920,4419.77,4420.16,4417.83,4417.83,882328.0
1755373980,4417.83,4419.76,4416.02,4419.76,1056802.0
1755374040,4419.75,4419.76,4418.75,4419.09,247016.0
1755374100,4419.09,4419.09,4415.68,4415.68,359072.0
1755374160,4415.69,4419.04,4415.68,4419.03,214980.0
1755374220,4419.03,4419.94,4418.52,4419.53,333810.0
1755374280,4419.52,4419.76,4417.85,4417.85,207344.0
1755374340,4417.71,4417.71,4416.3,4416.31,233980.0
1755374400,4416.31,4416.94,4414.9,4415.53,438520.0
1755374460,4415.99,4417.32,4415.63,4416.89,379348.0
1755374520,4416.89,4418.64,4416.89,4418.17,203162.0
1755374580,4418.55,4422.0,4418.55,4420.57,576092.0
1755374640,4420.12,4420.12,4417.7,4417.7,246360.0
1755374700,4417.7,4418.7,4413.86,4414.12,453728.0
1755374760,4414.55,4414.55,4410.89,4411.84,630704.0
1755374820,4411.83,4412.46,4408.01,4408.25,1419162.0
1755374880,4408.26,4412.77,4408.0,4411.01,1797602.0
1755374940,4411.0,4412.97,4410.67,4412.79,540396.0
1755375000,4412.79,4414.76,4412.44,4412.44,290424.0
1755375060,4412.45,4414.28,4412.44,4413.7,246590.0
1755375120,4413.7,4414.5,4412.66,4413.16,219112.0
1755375180,4413.16,4416.7,4413.16,4416.3,397750.0
1755375240,4416.3,4418.99,4416.3,4418.73,497728.0
1755375300,4418.99,4424.94,4418.73,4424.94,981890.0
1755375360,4424.93,4425.87,4424.01,4424.01,1012970.0
1755375420,4424.01,4426.56,4423.77,4426.56,393320.0
1755375480,4426.56,4427.62,4425.27,4426.4,511526.0
1755375540,4426.21,4428.23,4425.0,4428.22,235500.0
1755375600,4427.61,4430.81,4427.61,4429.58,679006.0
1755375660,4429.58,4430.33,4426.32,4430.14,454784.0
1755375720,4429.95,4434.0,4429.95,4432.68,1268082.0
1755375780,4432.69,4432.69,4429.53,4431.72,590364.0
1755375840,4431.71,4431.72,4428.25,4428.61,717804.0
1755375900,4428.67,4429.56,4427.84,4429.56,388682.0
1755375960,4429.55,4429.57,4427.05,4427.51,385858.0
1755376020,4427.51,4427.52,4425.31,4425.47,548696.0
1755376080,4425.47,4426.99,4425.47,4426.8,284532.0
1755376140,4426.8,4427.88,4426.79,4427.88,131616.0
1755376200,4427.88,4429.54,4427.88,4428.7,350394.0
1755376260,4428.7,4428.71,4423.0,4423.23,351848.0
1755376320,4424.1,4432.5,4424.1,4432.26,495742.0
1755376380,4432.26,4432.5,4429.17,4429.17,672962.0
1755376440,4429.42,4430.0,4426.84,4426.84,336166.0
1755376500,4426.83,4429.45,4426.4,4429.45,177252.0
1755376560,4429.05,4432.14,4429.04,4431.6,419824.0
1755376620,4431.6,4434.18,4430.99,4431.28,1110168.0
1755376680,4431.28,4433.59,4430.76,4432.32,933552.0
1755376740,4431.93,4433.36,4431.02,4432.93,293602.0
1755376800,4432.89,4433.65,4431.0,4431.0,394186.0
1755376860,4430.66,4431.52,4429.26,4429.47,209178.0
1755376920,4429.48,4430.34,4428.33,4429.13,526830.0
1755376980,4429.13,4430.57,4428.36,4429.77,376274.0
1755377040,4429.78,4430.12,4428.35,4428.81,171632.0
1755377100,4428.82,4431.71,4428.81,4431.71,219398.0
1755377160,4431.83,4434.16,4431.83,4434.01,429646.0
1755377220,4434.01,4436.24,4433.14,4434.44,1766902.0
1755377280,4434.44,4434.44,4432.0,4432.43,563506.0
1755377340,4432.21,4434.79,4432.2,4434.54,255820.0
1755377400,4434.54,4434.71,4432.0,4434.58,640034.0
1755377460,4434.58,4435.78,4433.24,4435.77,212606.0
1755377520,4435.77,4435.78,4433.37,4434.99,259312.0
1755377580,4434.99,4435.0,4424.23,4426.7,1552084.0
1755377640,4426.69,4428.49,4426.69,4428.48,518012.0
1755377700,4428.48,4429.44,4425.07,4425.49,697760.0
1755377760,4425.49,4427.44,4424.36,4426.88,806514.0
1755377820,4426.88,4429.66,4426.88,4429.65,189688.0
1755377880,4429.68,4430.89,4429.2,4430.25,129854.0
1755377940,4430.25,4430.76,4429.78,4429.78,370094.0
1755378000,4429.78,4430.0,4426.9,4426.91,288036.0
1755378060,4426.91,4427.23,4425.3,4425.47,447214.0
1755378120,4425.47,4427.34,4425.0,4427.34,232960.0
1755378180,4427.33,4428.0,4424.8,4424.99,167592.0
1755378240,4425.18,4425.19,4422.03,4423.77,1910818.0
1755378300,4423.77,4427.48,4423.62,4424.56,837730.0
1755378360,4424.56,4425.17,4423.4,4423.4,309972.0
1755378420,4423.4,4423.41,4423.21,4423.22,213906.0
1755378480,4423.22,4423.22,4421.14,4421.14,162854.0
1755378540,4421.14,4422.44,4421.0,4422.44,406228.0
1755378600,4422.43,4422.44,4421.59,4421.59,174848.0
1755378660,4421.44,4422.28,4420.0,4420.29,1047660.0
1755378720,4420.29,4420.7,4419.1,4419.1,345758.0
1755378780,4419.1,4420.51,4419.1,4419.69,350692.0
1755378840,4419.69,4420.51,4419.39,4419.4,208636.0
1755378900,4419.4,4421.52,4419.05,4419.8,361814.0
1755378960,4419.8,4424.72,4419.8,4422.94,857838.0
1755379020,4422.95,4422.95,4419.67,4419.68,222694.0
1755379080,4419.67,4422.75,4419.45,4422.48,407624.0
1755379140,4422.48,4422.48,4419.2,4421.15,212778.0
1755379200,4421.15,4423.31,4421.14,4422.11,139692.0
1755379260,4422.11,4422.12,4422.11,4422.12,59256.0
1755379320,4422.11,4422.79,4422.0,4422.79,29268.0
1755379380,4422.78,4424.99,4422.55,4424.99,352010.0
1755379440,4425.1,4425.21,4421.67,4421.68,177700.0
1755379500,4421.67,4424.36,4421.67,4424.23,214258.0
1755379560,4424.23,4424.93,4423.57,4423.57,232888.0
1755379620,4423.57,4427.38,4423.24,4427.02,416360.0
1755379680,4427.02,4427.02,4425.31,4425.32,148408.0
1755379740,4425.32,4426.28,4424.72,4424.72,197448.0
1755379800,4424.73,4424.73,4420.93,4420.94,450864.0
1755379860,4420.93,4420.94,4420.87,4420.87,132438.0
1755379920,4420.88,4420.88,4417.28,4417.28,862688.0
1755379980,4417.28,4417.29,4416.41,4416.42,409202.0
1755380040,4416.42,4416.42,4416.1,4416.11,250758.0
1755380100,4416.11,4420.01,4416.03,4419.99,928822.0
1755380160,4419.99,4420.0,4419.16,4419.17,253670.0
1755380220,4419.16,4419.16,4418.7,4418.82,383514.0
1755380280,4419.69,4420.49,4419.55,4419.76,189626.0
1755380340,4419.76,4420.94,4419.59,4420.93,180426.0
1755380400,4420.5,4420.5,4417.67,4417.68,121700.0
1755380460,4417.68,4417.68,4415.69,4415.7,151956.0
1755380520,4415.69,4417.33,4415.69,4417.33,210318.0
1755380580,4417.33,4419.5,4417.33,4418.09,261084.0
1755380640,4418.1,4420.0,4418.0,4420.0,213200.0
1755380700,4420.0,4420.81,4419.99,4420.81,104900.0
1755380760,4420.81,4421.0,4415.03,4415.03,319496.0
1755380820,4414.92,4417.22,4414.92,4417.22,545852.0
1755380880,4417.21,4419.56,4416.93,4419.17,542872.0
1755380940,4419.16,4421.15,4419.16,4419.9,189058.0
1755381000,4419.91,4419.91,4413.0,4413.0,862850.0
1755381060,4413.01,4416.16,4413.0,4415.63,360256.0
1755381120,4415.57,4416.48,4415.57,4416.47,112374.0
1755381180,4416.47,4416.47,4414.21,4414.22,256544.0
1755381240,4414.21,4414.88,4413.8,4414.45,266660.0
1755381300,4414.44,4414.45,4411.98,4411.98,267954.0
1755381360,4411.98,4411.99,4410.29,4410.29,379674.0
1755381420,4410.1,4413.83,4410.02,4412.76,465790.0
1755381480,4412.5,4412.5,4410.0,4410.07,693648.0
1755381540,4410.08,4410.08,4405.01,4406.4,2543596.0
1755381600,4406.4,4409.2,4405.27,4409.2,855356.0
1755381660,4409.4,4411.44,4404.25,4406.5,967416.0
1755381720,4406.5,4409.77,4401.33,4404.67,2495792.0
1755381780,4406.67,4408.17,4402.72,4404.71,1333100.0
1755381840,4404.44,4409.67,4404.2,4409.1,1378478.0
1755381900,4408.75,4410.28,4407.03,4410.28,793262.0
1755381960,4410.28,4413.93,4408.98,4413.74,518222.0
1755382020,4413.74,4415.4,4412.66,4415.28,589614.0
1755382080,4415.29,4415.29,4411.19,4411.53,681906.0
1755382140,4411.53,4412.52,4410.36,4412.04,316590.0
1755382200,4412.04,4413.58,4411.39,4413.57,244756.0
1755382260,4413.57,4415.32,4413.57,4415.2,562382.0
1755382320,4415.2,4416.0,4414.4,4414.45,227158.0
1755382380,4414.46,4414.46,4412.86,4412.87,177944.0
1755382440,4412.87,4413.25,4412.22,4412.22,267748.0
1755382500,4412.22,4415.51,4412.22,4415.51,126236.0
1755382560,4415.5,4416.0,4414.59,4414.83,200162.0
1755382620,4414.83,4418.21,4414.38,4417.57,1039712.0
1755382680,4417.57,4420.93,4417.57,4420.03,2079150.0
1755382740,4420.03,4422.0,4419.06,4421.03,1479996.0
1755382800,4420.29,4420.29,4418.51,4418.51,165980.0
1755382860,4418.51,4418.89,4417.12,4417.13,365444.0
1755382920,4417.13,4420.16,4416.01,4420.16,606044.0
1755382980,4420.15,4421.65,4420.15,4420.79,260762.0
1755383040,4420.79,4421.2,4420.14,4420.14,533936.0
1755383100,4420.14,4420.3,4418.93,4420.02,362528.0
1755383160,4420.74,4421.5,4419.96,4420.82,406186.0
1755383220,4420.82,4420.82,4418.42,4420.26,211544.0
1755383280,4420.25,4420.26,4419.4,4419.76,157100.0
1755383340,4419.77,4419.99,4419.11,4419.51,172442.0
1755383400,4419.51,4422.33,4418.54,4422.16,694398.0
1755383460,4422.16,4422.7,4421.45,4422.66,419742.0
1755383520,4422.65,4426.5,4422.58,4424.65,1983618.0
1755383580,4424.91,4424.91,4423.51,4423.72,390474.0
1755383640,4423.72,4424.24,4422.9,4423.09,151788.0
1755383700,4423.09,4423.3,4422.56,4423.29,149256.0
1755383760,4423.29,4426.86,4423.29,4426.86,329070.0
1755383820,4426.65,4428.36,4426.64,4428.08,440182.0
1755383880,4428.09,4431.0,4428.08,4430.99,797476.0
1755383940,4430.35,4430.35,4427.34,4427.99,641376.0
1755384000,4428.0,4428.53,4426.41,4428.53,708110.0
1755384060,4428.53,4430.52,4428.52,4430.52,1453082.0
1755384120,4430.52,4430.52,4429.0,4429.09,368912.0
1755384180,4428.97,4428.97,4426.89,4427.2,305732.0
1755384240,4427.2,4427.21,4425.66,4426.07,279252.0
1755384300,4426.07,4427.08,4425.36,4427.07,179170.0
1755384360,4427.07,4430.86,4427.07,4428.72,982006.0
1755384420,4428.72,4428.73,4426.26,4427.94,695460.0
1755384480,4427.94,4428.76,4426.34,4428.75,275730.0
1755384540,4428.75,4428.76,4427.85,4428.76,136222.0
1755384600,4428.76,4431.56,4428.75,4430.18,405412.0
1755384660,4430.18,4432.18,4428.74,4432.18,510248.0
1755384720,4432.18,4433.0,4430.65,4430.65,570660.0
1755384780,4430.66,4431.26,4427.53,4428.01,604434.0
1755384840,4428.01,4428.5,4427.3,4428.49,313128.0
1755384900,4428.49,4429.42,4428.49,4429.41,113746.0
1755384960,4429.41,4430.0,4429.24,4429.62,265952.0
1755385020,4429.62,4430.22,4429.03,4429.03,261700.0
1755385080,4429.04,4429.04,4425.01,4425.01,325448.0
1755385140,4425.01,4425.76,4424.37,4424.77,438360.0
1755385200,4424.73,4426.58,4424.73,4426.57,357548.0
1755385260,4426.57,4426.57,4423.04,4423.05,324906.0
1755385320,4423.05,4423.75,4421.62,4423.75,392340.0
1755385380,4423.75,4424.0,4423.32,4423.33,559918.0
1755385440,4423.21,4423.25,4421.61,4423.25,241108.0
1755385500,4423.51,4428.4,4423.51,4428.4,854828.0
1755385560,4428.4,4428.4,4426.6,4428.16,894416.0
1755385620,4428.22,4428.65,4427.26,4428.19,395128.0
1755385680,4428.18,4428.86,4425.43,4425.44,204676.0
1755385740,4425.44,4425.44,4424.22,4424.22,106350.0
1755385800,4424.02,4424.02,4421.75,4422.31,352312.0
1755385860,4422.31,4422.32,4421.2,4421.2,367590.0
1755385920,4421.2,4424.98,4421.2,4424.98,184120.0
1755385980,4424.98,4425.56,4424.98,4425.51,180252.0
1755386040,4425.52,4425.9,4423.41,4423.41,163696.0
1755386100,4423.63,4425.82,4422.74,4425.82,248836.0
1755386160,4425.88,4427.18,4425.88,4426.31,272602.0
1755386220,4426.32,4426.83,4426.07,4426.44,141690.0
1755386280,4426.44,4426.44,4423.81,4423.81,139550.0
1755386340,4423.48,4423.48,4420.68,4420.69,417688.0
1755386400,4420.68,4420.69,4419.33,4420.0,343786.0
1755386460,4419.99,4420.0,4409.32,4410.94,3429200.0
1755386520,4410.93,4414.23,4410.93,4413.98,1549568.0
1755386580,4413.99,4416.75,4413.98,4416.09,521796.0
1755386640,4416.1,4416.1,4413.3,4414.19,789334.0
1755386700,4414.19,4416.1,4413.7,4414.19,379430.0
1755386760,4414.19,4414.2,4413.6,4413.6,447434.0
1755386820,4413.48,4413.48,4410.69,4410.7,411486.0
1755386880,4410.7,4411.76,4409.82,4409.83,490342.0
1755386940,4409.83,4410.53,4409.82,4409.92,421370.0
1755387000,4409.92,4410.91,4408.52,4409.42,1005470.0
1755387060,4409.42,4411.69,4409.41,4411.68,311002.0
1755387120,4412.31,4413.75,4412.31,4412.51,389684.0
1755387180,4412.5,4415.23,4411.57,4415.23,346160.0
1755387240,4415.31,4415.33,4414.69,4414.71,234736.0
1755387300,4414.71,4414.71,4413.0,4413.24,273314.0
1755387360,4413.24,4415.61,4413.24,4415.51,387446.0
1755387420,4415.52,4415.52,4415.42,4415.43,84470.0
1755387480,4415.43,4416.99,4414.49,4414.49,268984.0
1755387540,4414.49,4414.5,4411.04,4411.05,205500.0
1755387600,4411.05,4411.05,4409.59,4410.23,277038.0
1755387660,4410.23,4412.8,4410.23,4412.64,262838.0
1755387720,4412.63,4414.44,4412.63,4414.44,356334.0
1755387780,4414.48,4415.15,4413.58,4415.09,893912.0
1755387840,4415.1,4416.63,4415.09,4415.66,162290.0
1755387900,4415.13,4417.41,4414.57,4417.41,372518.0
1755387960,4417.41,4417.69,4413.34,4413.34,652580.0
1755388020,4414.12,4417.26,4414.12,4416.37,419610.0
1755388080,4416.37,4418.42,4416.01,4418.13,338950.0
1755388140,4418.12,4421.04,4417.91,4419.44,970148.0
1755388200,4419.04,4419.04,4417.9,4417.91,190206.0
1755388260,4417.91,4421.26,4417.48,4420.59,289658.0
1755388320,4420.59,4422.34,4420.36,4421.13,698872.0
1755388380,4421.12,4422.5,4420.21,4422.5,277920.0
1755388440,4421.76,4422.52,4420.41,4420.41,226302.0
1755388500,4420.42,4422.26,4420.41,4422.26,218116.0
1755388560,4422.26,4422.71,4422.25,4422.7,176110.0
1755388620,4422.69,4422.71,4421.98,4422.11,265948.0
1755388680,4422.12,4422.12,4420.5,4420.51,200232.0
1755388740,4420.51,4420.51,4419.01,4419.92,759294.0
1755388800,4420.21,4421.0,4419.08,4420.99,379260.0
1755388860,4421.0,4421.44,4417.32,4417.79,529104.0
1755388920,4417.79,4420.99,4417.43,4420.98,210730.0
1755388980,4420.98,4420.99,4419.38,4419.6,159788.0
1755389040,4419.61,4423.16,4419.02,4423.05,504062.0
1755389100,4423.53,4424.12,4422.01,4422.08,529034.0
1755389160,4422.08,4422.08,4418.38,4418.71,263692.0
1755389220,4418.71,4420.22,4418.38,4420.22,179538.0
1755389280,4420.22,4421.59,4420.2,4421.58,162382.0
1755389340,4421.59,4422.0,4419.66,4419.66,243020.0
1755389400,4419.52,4420.07,4418.8,4418.8,195502.0
1755389460,4418.81,4420.08,4418.0,4418.01,476588.0
1755389520,4418.0,4420.93,4418.0,4420.87,433164.0
1755389580,4420.87,4420.88,4417.0,4417.51,246872.0
1755389640,4417.51,4417.69,4417.08,4417.18,690224.0
1755389700,4417.54,4418.43,4415.44,4415.71,404948.0
1755389760,4415.71,4418.98,4415.71,4417.29,227904.0
1755389820,4417.3,4417.33,4415.54,4415.99,404816.0
1755389880,4416.0,4418.2,4415.99,4418.19,147204.0
1755389940,4417.69,4417.69,4414.11,4414.11,420642.0
1755390000,4413.67,4413.67,4411.53,4411.54,912970.0
1755390060,4411.53,4411.53,4408.32,4408.62,1241242.0
1755390120,4408.63,4411.49,4408.63,4410.43,734382.0
1755390180,4410.43,4411.88,4409.6,4409.93,280760.0
1755390240,4410.26,4411.97,4410.25,4410.25,269190.0
1755390300,4410.25,4412.26,4409.72,4412.25,191930.0
1755390360,4412.25,4412.26,4410.5,4410.51,221334.0
1755390420,4410.51,4413.66,4410.5,4412.07,342718.0
1755390480,4411.71,4412.26,4410.81,4411.93,231316.0
1755390540,4411.93,4411.94,4411.18,4411.18,107510.0
1755390600,4411.19,4412.94,4410.0,4410.68,478146.0
1755390660,4410.68,4413.89,4410.68,4411.42,263246.0
1755390720,4411.42,4411.42,4410.0,4410.01,160920.0
1755390780,4410.01,4410.01,4408.0,4408.53,571248.0
1755390840,4408.53,4411.26,4408.53,4409.59,192936.0
1755390900,4409.6,4423.87,4409.6,4423.87,2539410.0
1755390960,4423.43,4425.74,4423.28,4425.37,1381474.0
1755391020,4425.37,4425.37,4422.07,4423.04,623650.0
1755391080,4423.04,4423.04,4417.45,4417.68,994378.0
1755391140,4417.68,4417.68,4414.98,4415.0,477086.0
1755391200,4415.2,4415.99,4413.86,4415.99,472652.0
1755391260,4415.99,4418.84,4415.99,4417.01,354222.0
1755391320,4417.01,4419.68,4417.0,4418.73,159772.0
1755391380,4418.73,4419.92,4418.31,4418.32,142998.0
1755391440,4418.31,4418.9,4417.79,4417.97,251200.0
1755391500,4417.97,4417.97,4414.69,4415.4,222940.0
1755391560,4415.41,4416.5,4414.51,4414.53,175482.0
1755391620,4414.41,4414.41,4412.93,4414.17,299012.0
1755391680,4414.16,4414.17,4411.86,4412.1,223440.0
1755391740,4412.09,4412.94,4411.28,4411.28,533112.0
1755391800,4411.28,4414.94,4411.28,4412.55,416398.0
1755391860,4412.55,4416.99,4412.55,4416.99,457976.0
1755391920,4417.0,4417.0,4412.54,4412.55,235124.0
1755391980,4412.55,4413.26,4409.51,4409.51,1862028.0
1755392040,4409.52,4411.44,4409.51,4410.79,687372.0
1755392100,4411.01,4413.0,4410.22,4413.0,396670.0
1755392160,4412.99,4413.95,4411.81,4413.95,405150.0
1755392220,4413.94,4414.63,4412.07,4412.07,435490.0
1755392280,4411.91,4413.4,4411.35,4411.35,300926.0
1755392340,4411.35,4411.36,4410.36,4410.97,327320.0
1755392400,4410.97,4412.44,4410.24,4411.2,258704.0
1755392460,4411.2,4411.2,4406.76,4407.26,977868.0
1755392520,4407.26,4412.26,4407.26,4411.61,525512.0
1755392580,4411.26,4411.26,4407.0,4407.0,370542.0
1755392640,4407.99,4408.42,4406.76,4406.83,394756.0
1755392700,4406.83,4407.26,4404.01,4404.56,2247896.0
1755392760,4404.57,4406.19,4403.01,4404.08,889448.0
1755392820,4404.08,4405.0,4397.77,4399.08,6031970.0
1755392880,4398.9,4402.73,4395.76,4402.01,2412000.0
1755392940,4402.0,4403.55,4400.99,4400.99,761364.0
1755393000,4401.55,4405.99,4401.55,4405.23,1515114.0
1755393060,4404.49,4404.49,4402.61,4403.07,859736.0
1755393120,4403.08,4404.44,4403.07,4403.9,192046.0
1755393180,4403.9,4405.99,4403.89,4405.98,457100.0
1755393240,4405.98,4408.0,4404.75,4405.23,570016.0
1755393300,4405.23,4405.7,4400.24,4400.58,1054966.0
1755393360,4400.52,4403.84,4399.01,4399.41,1106312.0
1755393420,4399.01,4401.13,4398.59,4399.55,1193830.0
1755393480,4399.55,4402.56,4399.55,4401.64,458908.0
1755393540,4401.63,4402.05,4399.64,4400.5,415534.0
1755393600,4400.5,4402.37,4400.49,4401.4,1045542.0
1755393660,4401.84,4401.99,4400.09,4401.0,507044.0
1755393720,4401.0,4402.51,4397.99,4401.72,1374780.0
1755393780,4401.72,4403.0,4401.28,4401.28,288764.0
1755393840,4401.28,4403.25,4401.15,4403.24,302086.0
1755393900,4403.24,4405.48,4403.24,4404.71,236518.0
1755393960,4404.7,4406.59,4404.45,4406.59,304566.0
1755394020,4406.59,4408.5,4406.59,4407.36,413946.0
1755394080,4407.37,4407.37,4406.15,4406.16,504874.0
1755394140,4406.16,4406.16,4403.56,4403.56,420624.0
1755394200,4403.56,4403.59,4400.37,4403.59,408932.0
1755394260,4404.25,4409.67,4404.25,4409.67,609444.0
1755394320,4409.75,4412.73,4409.43,4410.96,1190376.0
1755394380,4410.96,4410.96,4408.96,4410.56,426888.0
1755394440,4410.55,4416.57,4410.55,4416.2,1093076.0
1755394500,4416.42,4417.55,4410.33,4414.96,3547690.0
1755394560,4415.99,4417.48,4413.77,4416.0,1085188.0
1755394620,4416.0,4416.19,4413.87,4416.01,591830.0
1755394680,4416.01,4419.2,4415.58,4419.19,759340.0
1755394740,4419.24,4419.24,4414.32,4414.32,958836.0
1755394800,4414.32,4417.26,4414.13,4415.7,523814.0
1755394860,4415.69,4415.96,4414.23,4415.43,222142.0
1755394920,4415.43,4415.43,4411.68,4412.45,583478.0
1755394980,4412.45,4412.73,4397.87,4405.99,2555632.0
1755395040,4405.99,4405.99,4393.51,4399.0,10119012.0
1755395100,4399.0,4399.01,4393.02,4393.02,2046192.0
1755395160,4393.84,4396.62,4393.02,4396.61,2425702.0
1755395220,4397.05,4404.59,4397.05,4404.59,1810608.0
1755395280,4403.69,4404.13,4401.15,4402.99,1149356.0
1755395340,4403.87,4405.61,4402.67,4404.39,640214.0
1755395400,4404.39,4406.52,4404.39,4406.51,443158.0
1755395460,4406.52,4406.52,4403.86,4404.99,284822.0
1755395520,4403.82,4403.83,4400.34,4401.99,870626.0
1755395580,4401.99,4402.36,4400.41,4401.51,240644.0
1755395640,4401.51,4403.0,4400.4,4401.68,207740.0
1755395700,4402.09,4403.52,4399.7,4399.7,800896.0
1755395760,4400.0,4401.16,4398.93,4401.1,1216338.0
1755395820,4400.63,4404.26,4400.63,4404.25,237890.0
1755395880,4404.26,4404.26,4402.84,4402.85,215728.0
1755395940,4402.84,4404.2,4402.07,4404.19,250668.0
1755396000,4404.19,4408.92,4403.61,4408.92,673822.0
1755396060,4408.92,4409.23,4407.78,4408.87,1349300.0
1755396120,4408.87,4409.87,4407.63,4408.17,287958.0
1755396180,4408.16,4410.49,4405.71,4407.24,716866.0
1755396240,4407.24,4408.0,4406.66,4407.49,246862.0
1755396300,4407.48,4410.52,4407.48,4410.52,288928.0
1755396360,4410.52,4410.53,4406.5,4406.97,716784.0
1755396420,4406.97,4409.67,4406.97,4408.38,331266.0
1755396480,4408.39,4408.62,4406.67,4406.67,312816.0
1755396540,4407.25,4407.25,4404.78,4404.79,347276.0
1755396600,4404.78,4405.01,4400.0,4400.29,1258584.0
1755396660,4400.29,4400.29,4398.16,4398.81,636184.0
1755396720,4398.81,4399.79,4398.17,4398.18,450592.0
1755396780,4398.03,4399.89,4398.02,4398.64,433790.0
1755396840,4398.63,4399.91,4398.63,4398.85,195500.0
1755396900,4398.85,4398.86,4396.07,4397.07,530390.0
1755396960,4398.17,4401.13,4398.17,4400.77,575712.0
1755397020,4400.77,4403.26,4400.77,4403.13,354998.0
1755397080,4403.13,4406.2,4402.42,4406.19,792170.0
1755397140,4406.19,4406.2,4402.97,4403.0,489868.0
1755397200,4403.0,4404.21,4401.54,4402.21,316886.0
1755397260,4402.21,4406.44,4402.21,4406.38,377206.0
1755397320,4406.38,4407.47,4405.86,4407.46,394108.0
1755397380,4407.47,4409.0,4407.46,4408.91,855132.0
1755397440,4408.91,4409.71,4407.71,4409.7,391234.0
1755397500,4409.7,4411.91,4409.54,4411.91,1319026.0
1755397560,4411.91,4411.91,4410.9,4411.5,331822.0
1755397620,4411.51,4411.7,4411.0,4411.7,490930.0
1755397680,4411.7,4412.85,4410.38,4411.49,699272.0
1755397740,4411.5,4412.25,4411.04,4412.0,461088.0
1755397800,4412.0,4412.99,4411.23,4411.23,897974.0
1755397860,4411.24,4416.0,4409.8,4416.0,1685860.0
1755397920,4415.99,4415.99,4413.36,4414.09,1695080.0
1755397980,4414.09,4414.93,4412.36,4414.24,510412.0
1755398040,4414.25,4414.25,4410.17,4410.17,992144.0
1755398100,4410.03,4411.07,4409.05,4411.07,473734.0
1755398160,4411.06,4412.07,4405.41,4407.25,568628.0
1755398220,4407.25,4410.0,4407.24,4410.0,980658.0
1755398280,4410.0,4410.0,4408.52,4408.52,236172.0
1755398340,4408.52,4411.26,4408.52,4411.25,293642.0
1755398400,4411.47,4414.0,4411.47,4413.99,208678.0
1755398460,4413.99,4416.0,4413.28,4414.99,872886.0
1755398520,4415.16,4416.5,4414.16,4415.31,749686.0
1755398580,4415.32,4415.82,4413.06,4413.07,328422.0
1755398640,4413.07,4415.61,4413.0,4415.51,628902.0
1755398700,4415.5,4415.51,4410.0,4410.16,821264.0
1755398760,4410.16,4415.0,4410.0,4414.99,539918.0
1755398820,4415.0,4416.0,4414.59,4415.38,460960.0
1755398880,4415.38,4416.5,4412.73,4416.5,1024664.0
1755398940,4416.49,4418.98,4416.49,4418.94,1652928.0
1755399000,4418.93,4423.81,4418.93,4421.97,3150562.0
1755399060,4421.82,4422.01,4419.56,4420.53,1376732.0
1755399120,4420.52,4420.91,4420.52,4420.85,422940.0
1755399180,4420.85,4424.69,4420.0,4423.99,2154264.0
1755399240,4423.99,4424.48,4422.03,4423.6,1562868.0
1755399300,4423.61,4427.01,4422.26,4427.01,1400204.0
1755399360,4426.36,4426.36,4425.57,4425.7,1215734.0
1755399420,4425.69,4428.29,4425.69,4428.28,1053750.0
1755399480,4428.29,4430.0,4428.29,4429.0,2087628.0
1755399540,4429.0,4432.37,4429.0,4432.03,3288736.0
1755399600,4432.26,4433.99,4431.72,4433.99,2036408.0
1755399660,4433.99,4434.78,4431.92,4434.77,2653140.0
1755399720,4434.45,4438.9,4434.45,4437.87,2766702.0
1755399780,4437.78,4442.35,4436.02,4436.02,5536004.0
1755399840,4436.02,4439.19,4436.02,4438.17,1027170.0
1755399900,4438.18,4439.25,4436.41,4436.99,917992.0
1755399960,4436.99,4437.0,4431.67,4431.84,2009558.0
1755400020,4431.35,4431.35,4428.89,4429.99,2319688.0
1755400080,4430.0,4430.59,4428.01,4430.58,1030372.0
1755400140,4430.59,4433.03,4429.01,4432.5,589346.0
1755400200,4432.5,4434.18,4432.5,4434.18,455152.0
1755400260,4434.18,4436.66,4434.18,4436.65,817478.0
1755400320,4436.65,4437.0,4435.48,4436.29,716442.0
1755400380,4436.29,4438.0,4436.29,4438.0,272142.0
1755400440,4438.01,4439.05,4437.99,4438.15,566908.0
1755400500,4438.14,4440.41,4438.14,4440.41,796892.0
1755400560,4440.39,4440.39,4437.17,4437.18,1111198.0
1755400620,4437.18,4439.38,4436.21,4439.0,776376.0
1755400680,4439.0,4439.0,4436.0,4436.01,577368.0
1755400740,4436.01,4436.46,4435.24,4435.87,722542.0
1755400800,4435.86,4435.86,4433.61,4433.9,927468.0
1755400860,4433.9,4434.24,4433.81,4433.91,358910.0
1755400920,4433.91,4434.21,4433.25,4433.25,231144.0
1755400980,4433.25,4433.84,4433.11,4433.12,780978.0
1755401040,4433.12,4433.77,4433.11,4433.4,154562.0
1755401100,4433.4,4433.41,4428.06,4428.08,1259414.0
1755401160,4428.07,4428.4,4426.56,4426.57,1004644.0
1755401220,4426.56,4431.5,4426.56,4431.08,782032.0
1755401280,4431.07,4432.0,4431.07,4431.99,267204.0
1755401340,4432.0,4432.0,4428.2,4428.2,365440.0
1755401400,4428.02,4429.33,4426.1,4427.87,907488.0
1755401460,4427.67,4431.4,4426.47,4430.99,366408.0
1755401520,4431.0,4433.37,4430.21,4433.37,445468.0
1755401580,4433.37,4434.09,4432.13,4432.73,294182.0
1755401640,4433.21,4434.0,4432.26,4432.42,286716.0
1755401700,4432.42,4436.77,4432.41,4434.13,541682.0
1755401760,4434.13,4438.51,4434.13,4438.51,872318.0
1755401820,4438.82,4441.68,4438.82,4439.03,1705290.0
1755401880,4439.07,4442.37,4439.07,4442.37,821406.0
1755401940,4442.37,4442.37,4439.69,4440.82,941258.0
1755402000,4440.82,4442.0,4440.51,4441.59,1229358.0
1755402060,4441.59,4444.52,4441.59,4444.44,2091098.0
1755402120,4444.23,4452.73,4444.22,4450.5,9696232.0
1755402180,4450.25,4454.53,4449.6,4454.16,4230500.0
1755402240,4454.35,4454.35,4452.02,4452.27,2037518.0
1755402300,4452.27,4452.99,4449.69,4450.44,2958702.0
1755402360,4450.45,4450.45,4448.35,4449.47,1439996.0
1755402420,4449.47,4451.49,4449.47,4450.79,1101532.0
1755402480,4450.79,4452.5,4450.44,4451.39,1138508.0
1755402540,4451.39,4452.0,4447.82,4447.82,1002436.0
1755402600,4447.82,4451.63,4447.56,4451.45,1243246.0
1755402660,4451.44,4451.72,4450.0,4450.83,589128.0
1755402720,4450.83,4450.83,4450.22,4450.33,350440.0
1755402780,4450.33,4452.0,4450.33,4451.89,552388.0
1755402840,4451.89,4456.51,4451.88,4454.01,3223590.0
1755402900,4454.01,4454.01,4449.77,4449.77,1168000.0
1755402960,4449.77,4452.15,4449.77,4450.49,914770.0
1755403020,4450.49,4450.7,4449.06,4449.41,577790.0
1755403080,4449.41,4449.6,4448.0,4448.79,804024.0
1755403140,4448.79,4450.44,4448.79,4450.44,744826.0
1755403200,4450.43,4450.85,4449.95,4450.19,737596.0
1755403260,4450.19,4456.5,4449.58,4456.49,1266970.0
1755403320,4456.5,4461.98,4456.49,4458.27,6340822.0
1755403380,4458.63,4460.12,4457.26,4458.03,2944254.0
1755403440,4458.03,4460.34,4457.64,4460.34,597836.0
1755403500,4460.34,4460.34,4455.85,4459.64,1458978.0
1755403560,4459.64,4461.99,4459.11,4460.95,1011156.0
1755403620,4460.95,4463.3,4460.1,4463.3,1193768.0
1755403680,4463.3,4463.99,4461.31,4462.0,1506708.0
1755403740,4462.0,4462.0,4458.75,4459.15,1400130.0
1755403800,4459.15,4459.38,4453.89,4457.22,2383800.0
1755403860,4457.22,4457.22,4452.0,4452.46,1018490.0
1755403920,4452.01,4454.7,4452.01,4454.69,799996.0
1755403980,4454.68,4455.11,4452.92,4452.92,615994.0
1755404040,4452.93,4453.88,4452.65,4453.4,535954.0
1755404100,4453.41,4454.99,4451.27,4454.4,918226.0
1755404160,4454.41,4454.99,4453.94,4453.95,975540.0
1755404220,4453.95,4472.46,4453.88,4464.98,14735712.0
1755404280,4464.98,4466.1,4461.26,4464.53,4058918.0
1755404340,4465.43,4467.21,4463.06,4466.7,1573612.0
1755404400,4466.97,4472.7,4466.97,4469.85,5609166.0
1755404460,4469.85,4473.54,4469.21,4471.95,5727992.0
1755404520,4471.96,4474.44,4471.5,4473.5,3474146.0
1755404580,4473.45,4473.99,4472.72,4473.39,1996272.0
1755404640,4473.0,4473.84,4472.37,4473.84,1877960.0
1755404700,4473.83,4473.83,4469.52,4469.7,2140746.0
1755404760,4469.99,4470.3,4468.59,4469.0,1500320.0
1755404820,4469.0,4470.99,4469.0,4469.36,1442310.0
1755404880,4469.36,4470.5,4469.0,4469.64,537052.0
1755404940,4469.64,4470.56,4469.63,4470.51,559266.0
1755405000,4470.51,4470.76,4468.58,4469.93,1023420.0
1755405060,4470.03,4473.25,4470.03,4471.27,2366088.0
1755405120,4470.94,4473.08,4469.7,4469.7,1157962.0
1755405180,4469.7,4472.0,4467.81,4471.99,1078036.0
1755405240,4472.19,4475.71,4470.0,4470.01,1900058.0
1755405300,4470.01,4470.01,4467.26,4467.3,1083386.0
1755405360,4467.3,4468.85,4466.26,4466.53,830366.0
1755405420,4466.53,4467.99,4466.53,4467.99,1022412.0
1755405480,4467.99,4468.21,4465.07,4465.07,555726.0
1755405540,4465.07,4466.6,4463.62,4466.6,1037274.0
1755405600,4466.6,4467.38,4465.9,4466.39,621604.0
1755405660,4466.39,4467.32,4465.26,4465.26,690708.0
1755405720,4465.26,4465.7,4465.17,4465.44,335020.0
1755405780,4465.44,4470.21,4465.43,4469.37,643390.0
1755405840,4469.37,4469.37,4465.83,4465.83,341642.0
1755405900,4465.84,4465.84,4461.74,4462.69,1737776.0
1755405960,4462.69,4469.31,4462.69,4469.31,828118.0
1755406020,4469.31,4470.66,4468.54,4468.55,936216.0
1755406080,4468.55,4470.2,4468.55,4469.8,412030.0
1755406140,4469.8,4472.3,4469.79,4471.31,476750.0
1755406200,4471.32,4474.99,4471.07,4474.94,1717032.0
1755406260,4474.94,4477.35,4473.79,4474.01,3601134.0
1755406320,4474.01,4475.75,4472.4,4475.61,899764.0
1755406380,4475.61,4481.47,4475.6,4480.09,4730952.0
1755406440,4480.1,4486.99,4480.09,4485.26,7240928.0
1755406500,4485.26,4487.0,4482.53,4486.61,4897420.0
1755406560,4486.61,4486.73,4484.02,4485.0,2081590.0
1755406620,4485.01,4485.01,4481.21,4481.49,2171218.0
1755406680,4481.5,4483.0,4481.49,4482.38,931072.0
1755406740,4482.37,4483.8,4480.71,4481.15,1269718.0
1755406800,4481.14,4481.74,4478.81,4478.95,1191598.0
1755406860,4479.61,4480.39,4478.54,4479.98,820994.0
1755406920,4479.98,4480.06,4478.24,4479.54,1304494.0
1755406980,4479.54,4482.03,4478.7,4480.01,2680438.0
1755407040,4480.01,4481.3,4479.86,4480.05,890026.0
1755407100,4480.05,4480.05,4476.51,4476.52,2207652.0
1755407160,4476.52,4477.87,4475.75,4477.0,1353460.0
1755407220,4477.01,4477.5,4475.74,4477.19,1356766.0
1755407280,4476.86,4476.86,4475.03,4475.27,991984.0
1755407340,4475.27,4481.0,4475.07,4480.99,1756302.0
1755407400,4481.0,4484.81,4480.99,4484.22,2067902.0
1755407460,4484.22,4486.24,4483.63,4484.02,1756626.0
1755407520,4484.01,4487.75,4484.01,4487.75,2249172.0
1755407580,4487.75,4488.29,4481.44,4486.44,3643848.0
1755407640,4486.44,4487.49,4483.26,4484.57,1260822.0
1755407700,4484.57,4485.0,4483.33,4484.57,907030.0
1755407760,4484.57,4488.76,4484.57,4488.29,1755800.0
1755407820,4488.29,4488.3,4484.01,4484.01,1993180.0
1755407880,4484.01,4485.39,4482.09,4482.66,877912.0
1755407940,4482.65,4482.66,4480.51,4481.79,1788620.0
1755408000,4481.99,4482.25,4480.3,4480.31,735984.0
1755408060,4480.69,4480.99,4476.99,4478.37,1289188.0
1755408120,4478.37,4480.01,4478.26,4480.0,764310.0
1755408180,4480.0,4480.23,4478.26,4478.26,796034.0
1755408240,4478.26,4478.84,4477.07,4477.25,588864.0
1755408300,4477.1,4477.45,4471.42,4471.42,2314542.0
1755408360,4471.59,4475.03,4471.59,4474.74,1114078.0
1755408420,4474.73,4475.35,4474.63,4475.21,458294.0
1755408480,4475.2,4475.21,4471.8,4471.81,723714.0
1755408540,4471.81,4475.58,4471.81,4475.58,522956.0
1755408600,4475.58,4477.18,4474.48,4474.48,969582.0
1755408660,4474.48,4474.48,4473.25,4473.49,845608.0
1755408720,4472.83,4473.39,4467.1,4467.1,2223920.0
1755408780,4467.45,4472.0,4465.83,4471.68,3055012.0
1755408840,4471.69,4473.37,4467.76,4469.2,2013022.0
1755408900,4469.0,4471.84,4468.35,4470.24,1021846.0
1755408960,4470.23,4470.82,4469.73,4470.38,502016.0
1755409020,4470.39,4471.0,4468.0,4469.6,961038.0
1755409080,4469.6,4472.0,4469.53,4471.06,1076270.0
1755409140,4471.05,4475.57,4471.05,4475.57,931774.0
1755409200,4475.57,4475.57,4472.91,4472.91,276180.0
1755409260,4472.91,4472.91,4470.65,4470.66,680404.0
1755409320,4470.65,4471.0,4469.66,4470.0,666706.0
1755409380,4470.0,4472.0,4469.91,4471.99,310072.0
1755409440,4472.0,4472.09,4470.51,4470.51,190668.0
1755409500,4470.51,4471.37,4470.03,4471.2,467624.0
1755409560,4471.2,4475.76,4470.14,4475.76,1007182.0
1755409620,4475.75,4476.14,4475.32,4476.1,699620.0
1755409680,4476.09,4476.1,4474.81,4475.58,779878.0
1755409740,4475.58,4476.37,4474.71,4476.0,823212.0
1755409800,4475.99,4476.0,4475.55,4475.55,326784.0
1755409860,4475.56,4475.56,4472.62,4474.99,484024.0
1755409920,4475.29,4475.3,4470.01,4470.81,1251176.0
1755409980,4470.8,4470.81,4469.55,4469.56,351038.0
1755410040,4469.55,4470.0,4466.73,4466.73,935802.0
1755410100,4466.73,4467.78,4465.56,4465.56,862496.0
1755410160,4465.56,4467.74,4465.56,4467.74,908432.0
1755410220,4467.75,4468.88,4467.74,4467.74,570270.0
1755410280,4467.75,4469.76,4467.74,4469.6,207058.0
1755410340,4469.6,4469.76,4468.47,4468.48,591092.0
1755410400,4468.48,4470.19,4468.48,4469.51,943492.0
1755410460,4469.51,4471.94,4469.5,4471.32,549550.0
1755410520,4471.32,4472.58,4471.31,4472.0,577148.0
1755410580,4472.0,4474.64,4472.0,4474.49,461670.0
1755410640,4474.49,4475.44,4474.0,4474.01,746854.0
1755410700,4474.01,4475.72,4474.0,4474.4,470978.0
1755410760,4474.39,4475.49,4473.61,4475.19,503208.0
1755410820,4475.19,4475.49,4475.1,4475.1,249398.0
1755410880,4475.11,4477.39,4475.1,4477.0,1003456.0
1755410940,4476.99,4479.14,4476.99,4477.91,1203014.0
1755411000,4477.47,4477.64,4475.67,4477.64,414656.0
1755411060,4477.64,4477.64,4476.1,4476.57,505740.0
1755411120,4476.57,4476.76,4476.26,4476.27,359986.0
1755411180,4476.26,4479.5,4476.26,4479.47,425272.0
1755411240,4479.48,4481.86,4479.26,4481.85,1238678.0
1755411300,4481.54,4481.54,4477.73,4477.73,560592.0
1755411360,4478.15,4478.15,4476.4,4477.11,932412.0
1755411420,4477.12,4478.8,4476.87,4477.59,675160.0
1755411480,4477.58,4477.58,4475.02,4475.03,489108.0
1755411540,4474.71,4475.99,4474.6,4475.98,398690.0
1755411600,4475.97,4478.97,4475.97,4477.84,264166.0
1755411660,4477.84,4477.84,4473.77,4473.77,609142.0
1755411720,4473.41,4475.0,4472.11,4474.99,645444.0
1755411780,4474.99,4475.3,4474.66,4475.1,414674.0
1755411840,4475.09,4476.22,4473.12,4474.48,290798.0
1755411900,4474.47,4476.24,4474.47,4475.79,363556.0
1755411960,4475.8,4476.24,4475.79,4476.13,186560.0
1755412020,4476.13,4478.97,4476.13,4478.97,615980.0
1755412080,4478.96,4478.96,4475.0,4475.01,510330.0
1755412140,4475.01,4475.01,4473.37,4473.37,159816.0
1755412200,4473.38,4473.38,4469.26,4469.27,1311366.0
1755412260,4469.02,4469.99,4467.36,4467.89,1585166.0
1755412320,4467.9,4468.9,4466.17,4466.17,934028.0
1755412380,4466.34,4468.32,4466.04,4466.04,1042898.0
1755412440,4466.04,4467.63,4463.63,4463.77,2320292.0
1755412500,4463.77,4466.67,4463.77,4466.01,2220076.0
1755412560,4466.0,4467.0,4463.26,4463.76,2348550.0
1755412620,4463.36,4466.02,4462.96,4462.96,1500058.0
1755412680,4462.97,4462.97,4459.27,4460.98,2353972.0
1755412740,4461.91,4463.77,4461.7,4462.56,2735140.0
1755412800,4462.98,4466.66,4462.98,4464.7,1018106.0
1755412860,4464.71,4467.06,4464.7,4467.05,907478.0
1755412920,4466.42,4466.99,4465.75,4466.98,445072.0
1755412980,4466.98,4466.98,4466.42,4466.9,318752.0
1755413040,4466.89,4468.69,4466.66,4468.69,651586.0
1755413100,4468.18,4470.44,4467.51,4469.0,881236.0
1755413160,4469.01,4469.01,4466.24,4466.25,1153630.0
1755413220,4466.24,4466.25,4462.53,4462.53,1024464.0
1755413280,4462.0,4462.65,4459.0,4460.34,3013332.0
1755413340,4460.33,4460.98,4458.67,4458.67,1027242.0
1755413400,4459.22,4461.49,4458.65,4458.65,563370.0
1755413460,4458.65,4459.3,4455.0,4459.3,5005964.0
1755413520,4459.29,4459.29,4454.92,4454.93,1529722.0
1755413580,4454.57,4458.29,4454.56,4456.48,2576532.0
1755413640,4456.48,4456.48,4454.7,4454.71,968884.0
1755413700,4454.71,4455.58,4454.17,4454.17,1136018.0
1755413760,4454.18,4455.11,4454.0,4454.01,1359818.0
1755413820,4454.0,4455.06,4454.0,4454.66,357830.0
1755413880,4454.66,4454.67,4453.26,4453.52,645134.0
1755413940,4453.89,4455.33,4453.89,4455.33,500316.0
1755414000,4455.33,4458.94,4455.33,4458.89,1238906.0
1755414060,4458.89,4458.89,4456.02,4456.99,524536.0
1755414120,4457.0,4457.55,4454.63,4454.64,882942.0
1755414180,4454.63,4455.42,4454.01,4454.01,481942.0
1755414240,4454.01,4454.25,4452.05,4452.06,1111068.0
1755414300,4451.96,4452.18,4442.83,4444.31,9222968.0
1755414360,4445.5,4450.0,4444.45,4449.99,1665188.0
1755414420,4449.99,4455.16,4449.99,4454.45,2267606.0
1755414480,4454.45,4455.32,4452.59,4452.59,1350950.0
1755414540,4452.59,4457.99,4452.59,4457.2,1044472.0
1755414600,4457.19,4457.29,4456.77,4456.78,1028282.0
1755414660,4456.78,4459.35,4456.77,4459.35,844878.0
1755414720,4459.35,4460.64,4459.35,4459.81,1704482.0
1755414780,4459.81,4461.39,4459.6,4461.39,629706.0
1755414840,4461.38,4462.15,4460.67,4460.67,1095660.0
1755414900,4460.67,4463.06,4460.03,4462.98,994422.0
1755414960,4462.98,4465.3,4462.97,4464.93,2115874.0
1755415020,4464.86,4465.82,4464.3,4465.33,825242.0
1755415080,4465.33,4465.99,4464.59,4465.01,1506610.0
1755415140,4465.0,4467.27,4465.0,4466.4,1746784.0
1755415200,4466.4,4466.41,4460.1,4460.28,1248880.0
1755415260,4460.28,4465.0,4460.28,4465.0,696344.0
1755415320,4465.02,4467.4,4465.02,4466.25,569130.0
1755415380,4466.25,4467.39,4466.25,4466.94,521180.0
1755415440,4467.14,4468.8,4467.14,4468.23,1384064.0
1755415500,4468.23,4468.24,4465.26,4466.67,930826.0
1755415560,4466.67,4466.79,4463.33,4463.92,604970.0
1755415620,4463.92,4463.92,4461.24,4462.26,457638.0
1755415680,4462.26,4463.81,4462.26,4463.22,296078.0
1755415740,4463.21,4463.62,4462.62,4463.41,297082.0
1755415800,4463.4,4465.5,4463.4,4465.5,356672.0
1755415860,4464.33,4464.61,4461.3,4461.66,514850.0
1755415920,4461.65,4462.72,4459.8,4459.81,1229996.0
1755415980,4459.41,4460.94,4453.05,4456.51,3002038.0
1755416040,4456.29,4459.77,4456.28,4458.54,696920.0
1755416100,4458.95,4461.0,4458.8,4459.91,751430.0
1755416160,4459.9,4461.1,4459.9,4461.09,237700.0
1755416220,4461.09,4462.0,4461.03,4461.03,303120.0
1755416280,4461.03,4461.04,4456.8,4460.85,536466.0
1755416340,4460.85,4465.68,4460.85,4465.67,1914240.0
1755416400,4465.67,4468.51,4465.67,4468.5,577354.0
1755416460,4468.5,4470.31,4468.45,4469.87,1140544.0
1755416520,4469.87,4470.52,4467.42,4467.43,798302.0
1755416580,4467.43,4468.72,4467.23,4468.19,675210.0
1755416640,4468.18,4468.77,4465.99,4467.23,1384120.0
1755416700,4467.23,4467.23,4464.86,4466.0,398180.0
1755416760,4465.99,4468.0,4465.99,4467.94,446298.0
1755416820,4467.94,4467.95,4466.0,4466.01,340482.0
1755416880,4466.01,4468.0,4464.61,4468.0,277826.0
1755416940,4468.42,4468.42,4467.0,4467.67,249286.0
1755417000,4467.67,4469.75,4467.29,4469.74,1168330.0
1755417060,4469.74,4469.74,4468.0,4468.58,548830.0
1755417120,4468.58,4468.58,4466.37,4466.37,312964.0
1755417180,4466.37,4466.64,4464.88,4466.64,239704.0
1755417240,4466.64,4467.04,4465.9,4467.04,453106.0
1755417300,4467.04,4467.04,4466.64,4466.65,122978.0
1755417360,4466.29,4466.29,4463.64,4464.18,1274722.0
1755417420,4464.18,4464.67,4463.69,4464.52,239924.0
1755417480,4464.52,4464.67,4463.89,4464.07,147166.0
1755417540,4464.07,4465.0,4464.07,4464.99,192338.0
1755417600,4464.99,4468.14,4464.99,4466.29,1191892.0
1755417660,4466.29,4466.39,4461.0,4461.06,1502898.0
1755417720,4462.33,4463.9,4460.8,4460.81,1606002.0
1755417780,4460.8,4463.74,4460.8,4461.54,553874.0
1755417840,4461.74,4464.99,4461.74,4464.99,277362.0
1755417900,4464.94,4464.94,4460.47,4460.47,518632.0
1755417960,4460.48,4462.49,4458.65,4458.65,813870.0
1755418020,4458.74,4460.12,4458.5,4458.82,555508.0
1755418080,4458.82,4459.77,4456.8,4456.84,777732.0
1755418140,4456.84,4458.0,4456.7,4456.71,706998.0
1755418200,4456.71,4458.45,4456.71,4458.01,395130.0
1755418260,4458.01,4459.51,4457.4,4457.4,328980.0
1755418320,4457.4,4459.8,4457.4,4459.36,230624.0
1755418380,4459.35,4459.95,4457.96,4459.94,206928.0
1755418440,4459.94,4462.17,4459.35,4461.13,448474.0
1755418500,4461.13,4461.7,4459.42,4461.7,777648.0
1755418560,4461.7,4463.36,4461.69,4462.45,446884.0
1755418620,4462.45,4463.69,4462.45,4463.28,261362.0
1755418680,4463.28,4463.67,4463.0,4463.0,346250.0
1755418740,4463.01,4464.29,4462.7,4464.29,383200.0
1755418800,4464.28,4464.81,4464.28,4464.3,299636.0
1755418860,4464.31,4466.0,4464.02,4466.0,290236.0
1755418920,4466.0,4469.58,4466.0,4469.55,2275160.0
1755418980,4469.55,4469.55,4466.51,4468.28,1055882.0
1755419040,4468.29,4469.3,4467.18,4467.18,342222.0
1755419100,4467.18,4467.18,4465.54,4465.54,288982.0
1755419160,4465.55,4469.97,4465.54,4469.75,1100496.0
1755419220,4469.76,4471.89,4469.37,4470.3,1921324.0
1755419280,4470.13,4471.46,4469.02,4470.51,663944.0
1755419340,4470.51,4471.11,4469.64,4471.1,548030.0
1755419400,4471.1,4472.0,4470.28,4471.2,553714.0
1755419460,4471.2,4472.54,4471.19,4471.2,751052.0
1755419520,4471.2,4474.27,4470.47,4474.26,785332.0
1755419580,4474.26,4474.48,4473.62,4474.22,790252.0
1755419640,4474.48,4474.8,4472.99,4474.16,1510454.0
1755419700,4473.88,4475.84,4473.11,4475.06,1291212.0
1755419760,4475.05,4477.18,4475.05,4476.91,1559978.0
1755419820,4476.9,4479.95,4476.9,4479.47,1230614.0
1755419880,4479.1,4482.99,4478.51,4482.4,1296316.0
1755419940,4482.4,4482.4,4479.75,4479.93,2414806.0
1755420000,4479.93,4483.31,4479.75,4482.6,1640978.0
1755420060,4482.6,4483.28,4481.27,4481.27,953820.0
1755420120,4481.27,4482.0,4480.28,4480.95,920788.0
1755420180,4480.95,4482.35,4480.19,4482.34,871356.0
1755420240,4482.35,4482.35,4480.11,4480.12,719202.0
1755420300,4480.11,4481.18,4480.0,4480.21,710426.0
1755420360,4480.21,4480.5,4477.74,4477.74,1073430.0
1755420420,4477.73,4482.0,4477.72,4482.0,1131108.0
1755420480,4482.0,4484.76,4481.99,4484.25,1409710.0
1755420540,4484.25,4484.25,4482.02,4482.98,1219176.0
1755420600,4482.99,4486.58,4481.68,4486.58,2217770.0
1755420660,4486.94,4527.02,4486.94,4515.59,50044366.0
1755420720,4515.35,4519.01,4511.49,4512.2,9341534.0
1755420780,4511.49,4529.96,4510.19,4520.24,8315872.0
1755420840,4519.99,4527.2,4516.3,4526.2,5565298.0
1755420900,4526.2,4530.51,4520.99,4529.78,11100354.0
1755420960,4528.8,4533.01,4528.59,4530.02,6708868.0
1755421020,4530.02,4535.55,4527.57,4535.0,4224716.0
1755421080,4535.0,4535.38,4532.92,4535.14,6688556.0
1755421140,4535.14,4535.88,4529.1,4533.7,5477980.0
1755421200,4533.16,4544.0,4532.54,4541.1,12541636.0
1755421260,4541.1,4546.0,4536.04,4545.89,7923120.0
1755421320,4545.98,4555.34,4545.05,4548.69,13592348.0
1755421380,4548.17,4551.33,4543.41,4546.96,5635148.0
1755421440,4547.58,4550.67,4541.54,4542.48,4444188.0
1755421500,4542.46,4550.39,4538.5,4549.99,6350692.0
1755421560,4549.41,4549.57,4538.25,4538.25,2348896.0
1755421620,4538.63,4543.55,4537.44,4541.25,3373524.0
1755421680,4540.28,4540.99,4537.76,4540.99,3703794.0
1755421740,4540.7,4544.69,4540.7,4541.61,3705966.0
1755421800,4541.61,4541.61,4535.4,4538.64,2811546.0
1755421860,4538.64,4551.53,4538.64,4551.53,5713790.0
1755421920,4551.93,4552.67,4543.41,4543.41,4441912.0
1755421980,4543.41,4545.63,4541.3,4542.44,3572652.0
1755422040,4542.63,4544.86,4542.63,4543.05,1249842.0
1755422100,4543.35,4543.52,4538.38,4539.71,2988174.0
1755422160,4539.2,4547.13,4538.35,4546.34,2885136.0
1755422220,4546.56,4549.17,4544.6,4548.89,2130718.0
1755422280,4548.88,4551.5,4546.4,4551.49,2834006.0
1755422340,4551.49,4553.93,4550.0,4553.62,3237930.0
1755422400,4553.62,4557.27,4551.65,4553.85,5061974.0
1755422460,4553.85,4553.95,4548.07,4550.86,3478534.0
1755422520,4550.86,4554.71,4548.41,4551.7,4129916.0
1755422580,4551.7,4555.8,4551.7,4553.29,2580382.0
1755422640,4553.29,4553.69,4551.6,4553.69,1034336.0
1755422700,4553.69,4553.7,4548.41,4548.42,1212716.0
1755422760,4548.42,4549.77,4545.86,4549.76,2022174.0
1755422820,4549.76,4551.32,4547.73,4547.73,987452.0
1755422880,4547.73,4549.5,4546.99,4547.14,2404786.0
1755422940,4547.14,4547.14,4544.48,4544.73,3702372.0
1755423000,4544.73,4550.0,4544.34,4546.01,4367656.0
1755423060,4546.01,4546.31,4542.01,4542.01,3710546.0
1755423120,4542.01,4542.25,4537.49,4537.95,4913358.0
1755423180,4537.95,4542.25,4537.65,4541.93,2399750.0
1755423240,4541.93,4541.93,4536.99,4537.23,1983996.0
1755423300,4537.23,4539.44,4537.07,4538.41,2290950.0
1755423360,4538.41,4538.82,4534.0,4536.47,3915754.0
1755423420,4536.47,4538.46,4533.47,4538.46,2637800.0
1755423480,4538.45,4538.67,4535.33,4535.33,1162962.0
1755423540,4535.33,4538.0,4533.93,4537.5,1522234.0
1755423600,4537.5,4537.5,4531.53,4534.82,2746008.0
1755423660,4534.83,4535.55,4532.07,4532.77,2197726.0
1755423720,4532.75,4534.89,4531.87,4532.81,2041906.0
1755423780,4532.82,4532.82,4528.91,4528.91,4310808.0
1755423840,4528.92,4534.03,4528.86,4532.16,2442742.0
1755423900,4532.16,4537.72,4532.0,4536.11,2624894.0
1755423960,4535.48,4537.91,4532.7,4533.73,1433310.0
1755424020,4533.72,4535.0,4532.7,4532.71,1563778.0
1755424080,4532.71,4532.71,4528.01,4528.02,3031102.0
1755424140,4528.02,4530.81,4526.0,4528.93,2637310.0
1755424200,4528.93,4533.25,4528.93,4532.88,1733794.0
1755424260,4532.56,4535.0,4532.25,4535.0,2580160.0
1755424320,4534.99,4535.0,4531.88,4533.85,1772966.0
1755424380,4533.65,4538.95,4533.65,4537.75,3236710.0
1755424440,4537.75,4540.41,4537.75,4539.71,1530296.0
1755424500,4539.35,4543.26,4539.0,4542.79,1948238.0
1755424560,4542.79,4543.86,4540.12,4540.16,1699044.0
1755424620,4540.01,4542.39,4538.7,4541.77,862672.0
1755424680,4541.77,4542.68,4540.13,4540.13,817996.0
1755424740,4540.14,4541.77,4539.02,4540.9,1284714.0
1755424800,4540.9,4541.79,4539.31,4539.88,1529006.0
1755424860,4539.99,4540.11,4535.24,4535.24,1250436.0
1755424920,4534.56,4535.58,4533.25,4533.26,1562068.0
1755424980,4533.26,4538.15,4533.25,4538.15,620218.0
1755425040,4538.14,4538.49,4535.95,4538.49,1087840.0
1755425100,4538.5,4539.0,4535.26,4535.99,627784.0
1755425160,4535.99,4536.0,4531.22,4532.99,1767468.0
1755425220,4533.0,4533.0,4530.0,4530.0,1061950.0
1755425280,4529.7,4532.39,4529.65,4530.86,1040000.0
1755425340,4530.86,4530.89,4529.13,4529.14,453178.0
1755425400,4529.14,4531.67,4528.2,4531.67,1073976.0
1755425460,4531.66,4532.0,4528.81,4528.82,1196600.0
1755425520,4529.1,4531.25,4528.18,4528.54,2164650.0
1755425580,4528.55,4530.6,4527.14,4529.06,568554.0
1755425640,4529.06,4532.93,4529.05,4532.93,445052.0
1755425700,4532.93,4534.11,4530.09,4534.1,542398.0
1755425760,4534.1,4539.89,4533.33,4539.66,1336352.0
1755425820,4539.66,4541.15,4538.61,4539.96,1452382.0
1755425880,4539.96,4541.16,4537.96,4540.43,964812.0
1755425940,4540.41,4541.85,4540.3,4541.85,1159288.0
1755426000,4541.85,4541.99,4535.02,4535.02,1322870.0
1755426060,4535.01,4541.49,4535.0,4541.49,680102.0
1755426120,4541.49,4541.49,4538.16,4538.16,908686.0
1755426180,4538.17,4540.0,4537.73,4540.0,516404.0
1755426240,4540.0,4540.78,4538.63,4539.21,397026.0
1755426300,4539.21,4539.21,4536.24,4538.6,884802.0
1755426360,4538.6,4538.99,4536.41,4537.33,260046.0
1755426420,4537.33,4537.33,4535.72,4535.82,384500.0
1755426480,4535.82,4535.82,4534.23,4534.24,404100.0
1755426540,4534.23,4535.35,4533.15,4533.17,773694.0
1755426600,4533.17,4536.39,4532.07,4534.44,1004144.0
1755426660,4534.44,4537.15,4534.44,4536.81,650384.0
1755426720,4536.8,4539.99,4536.8,4537.66,1037142.0
1755426780,4537.21,4539.64,4537.21,4539.64,731534.0
1755426840,4539.63,4541.9,4539.14,4541.9,1152654.0
1755426900,4541.49,4541.49,4534.01,4534.01,3712772.0
1755426960,4534.01,4540.0,4534.0,4539.24,777438.0
1755427020,4539.24,4542.54,4539.0,4542.53,1286658.0
1755427080,4542.01,4542.01,4538.9,4540.75,1498552.0
1755427140,4540.76,4541.39,4539.68,4541.38,640642.0
1755427200,4541.39,4543.0,4539.06,4543.0,954634.0
1755427260,4543.48,4543.48,4540.56,4540.57,1547398.0
1755427320,4540.57,4542.46,4540.06,4541.05,610244.0
1755427380,4541.05,4548.7,4541.04,4548.01,3222622.0
1755427440,4548.01,4550.0,4546.87,4549.99,1883134.0
1755427500,4550.99,4551.2,4547.0,4547.94,6761900.0
1755427560,4547.69,4548.74,4544.69,4546.39,2776172.0
1755427620,4546.38,4550.0,4546.37,4548.49,1531370.0
1755427680,4549.39,4553.0,4549.39,4552.22,1345942.0
1755427740,4552.22,4552.44,4550.85,4550.85,1020462.0
1755427800,4551.36,4551.83,4550.64,4551.02,2531766.0
1755427860,4550.66,4550.99,4547.9,4547.9,975550.0
1755427920,4547.91,4549.17,4547.07,4547.76,1795380.0
1755427980,4547.75,4552.58,4545.79,4552.57,1719180.0
1755428040,4552.57,4556.76,4551.29,4555.96,4656492.0
1755428100,4556.06,4573.26,4556.06,4567.6,18380926.0
1755428160,4567.6,4567.6,4562.44,4563.99,3702594.0
1755428220,4564.4,4567.0,4564.21,4565.86,2115162.0
1755428280,4565.86,4569.15,4565.49,4567.4,2246526.0
1755428340,4567.38,4568.88,4566.16,4566.56,2846180.0
1755428400,4565.83,4567.0,4563.25,4563.25,2186044.0
1755428460,4563.2,4564.49,4561.0,4562.18,3630134.0
1755428520,4562.05,4562.26,4558.8,4558.8,2174286.0
1755428580,4558.8,4561.38,4558.6,4559.29,1553240.0
1755428640,4559.29,4560.47,4558.34,4559.4,828682.0
1755428700,4560.77,4560.77,4558.15,4559.05,848086.0
1755428760,4559.06,4559.06,4557.31,4559.05,971144.0
1755428820,4559.05,4560.0,4557.65,4557.82,844068.0
1755428880,4557.81,4562.15,4557.81,4560.86,966350.0
1755428940,4560.85,4560.88,4557.48,4557.48,622634.0
1755429000,4557.48,4557.48,4555.75,4555.99,818374.0
1755429060,4555.99,4556.87,4554.83,4555.8,1412590.0
1755429120,4555.79,4557.6,4554.55,4556.65,1840920.0
1755429180,4556.66,4559.52,4556.65,4559.05,701356.0
1755429240,4559.05,4560.0,4556.05,4557.9,2089728.0
1755429300,4557.71,4557.82,4556.65,4557.3,590850.0
1755429360,4557.3,4557.66,4555.52,4555.52,511594.0
1755429420,4555.53,4555.53,4552.03,4552.03,2058462.0
1755429480,4552.25,4557.43,4552.01,4556.84,1005358.0
1755429540,4556.85,4558.22,4556.84,4558.09,835594.0
1755429600,4558.09,4559.43,4558.09,4558.27,482810.0
1755429660,4558.01,4558.41,4557.1,4558.41,362890.0
1755429720,4558.44,4558.45,4558.0,4558.02,375042.0
1755429780,4558.01,4560.53,4558.0,4558.08,672876.0
1755429840,4558.02,4560.8,4558.0,4560.8,671998.0
1755429900,4560.8,4560.81,4558.41,4559.05,450738.0
1755429960,4559.05,4559.05,4555.26,4556.27,1356826.0
1755430020,4555.26,4555.43,4553.19,4553.41,1044012.0
1755430080,4553.4,4554.22,4553.34,4553.96,633512.0
1755430140,4553.96,4554.32,4552.37,4552.38,359178.0
1755430200,4552.95,4555.18,4552.62,4555.0,553556.0
1755430260,4555.0,4557.7,4554.99,4557.04,556226.0
1755430320,4557.04,4559.46,4556.66,4558.75,686912.0
1755430380,4558.15,4558.15,4553.57,4553.57,535492.0
1755430440,4553.57,4553.57,4552.26,4552.26,599408.0
1755430500,4552.26,4553.69,4547.11,4548.45,6468222.0
1755430560,4548.45,4553.57,4545.29,4553.57,2682636.0
1755430620,4553.92,4555.0,4552.4,4555.0,981296.0
1755430680,4555.0,4556.16,4554.32,4556.15,601058.0
1755430740,4556.15,4556.16,4552.24,4552.24,454218.0
1755430800,4552.24,4554.15,4551.0,4551.0,531350.0
1755430860,4551.01,4552.24,4551.01,4551.85,348278.0
1755430920,4551.85,4554.85,4551.85,4554.51,322124.0
1755430980,4554.51,4556.64,4554.18,4554.96,546066.0
1755431040,4554.97,4555.83,4553.77,4555.7,513218.0
1755431100,4555.89,4556.64,4555.7,4555.7,326906.0
1755431160,4555.7,4555.71,4553.13,4554.96,804846.0
1755431220,4554.81,4554.94,4554.7,4554.7,471382.0
1755431280,4554.7,4555.83,4553.13,4553.84,982536.0
1755431340,4553.84,4554.01,4552.86,4552.98,809964.0
1755431400,4553.04,4555.5,4553.04,4555.48,309992.0
1755431460,4555.47,4558.14,4555.47,4556.16,961516.0
1755431520,4556.17,4557.61,4556.16,4556.83,465966.0
1755431580,4556.83,4557.61,4555.37,4555.37,765660.0
1755431640,4555.37,4558.73,4555.0,4555.9,808288.0
1755431700,4555.91,4556.41,4552.28,4552.94,1452682.0
1755431760,4552.93,4552.94,4545.63,4546.48,4466486.0
1755431820,4546.48,4549.17,4546.47,4548.33,2429256.0
1755431880,4548.33,4549.59,4548.32,4549.59,583360.0
1755431940,4549.58,4549.89,4549.3,4549.61,200630.0
1755432000,4549.59,4551.6,4549.14,4549.86,1053386.0
1755432060,4549.86,4550.11,4546.29,4547.35,1436170.0
1755432120,4547.35,4547.56,4542.94,4544.01,1574068.0
1755432180,4544.0,4545.0,4540.81,4542.34,2795522.0
1755432240,4542.34,4543.76,4539.99,4543.62,1917168.0
1755432300,4543.63,4546.87,4543.63,4546.68,955682.0
1755432360,4546.68,4546.68,4544.17,4544.17,853858.0
1755432420,4544.17,4544.89,4538.5,4541.8,2163784.0
1755432480,4541.8,4543.79,4541.67,4542.2,837784.0
1755432540,4542.29,4544.68,4542.29,4544.01,573778.0
1755432600,4544.01,4545.0,4543.0,4544.71,568536.0
1755432660,4544.71,4545.99,4542.7,4542.71,552576.0
1755432720,4542.7,4544.48,4541.84,4544.47,733744.0
1755432780,4544.48,4544.48,4542.01,4542.01,314264.0
1755432840,4542.01,4543.55,4541.56,4542.92,442930.0
1755432900,4542.92,4544.28,4540.72,4540.72,556254.0
1755432960,4540.72,4541.7,4539.4,4539.4,1431146.0
1755433020,4539.41,4543.13,4539.0,4540.81,1517232.0
1755433080,4540.1,4540.72,4539.0,4539.17,1447744.0
1755433140,4539.18,4544.34,4539.17,4540.48,1432410.0
1755433200,4540.48,4540.95,4538.5,4538.65,681206.0
1755433260,4538.86,4540.0,4537.14,4537.9,1296080.0
1755433320,4537.57,4537.88,4535.56,4536.0,1889566.0
1755433380,4536.17,4538.06,4535.5,4538.05,834094.0
1755433440,4538.18,4539.48,4537.22,4539.47,545766.0
1755433500,4539.84,4543.15,4539.84,4541.14,1152550.0
1755433560,4540.11,4540.48,4539.66,4540.0,341260.0
1755433620,4540.01,4542.95,4540.0,4542.06,609344.0
1755433680,4541.75,4542.01,4538.55,4538.55,833988.0
1755433740,4538.55,4540.22,4538.01,4540.21,387082.0
1755433800,4540.22,4540.22,4539.0,4539.01,478058.0
1755433860,4539.01,4543.65,4539.0,4543.26,866460.0
1755433920,4543.25,4545.3,4543.25,4545.11,876110.0
1755433980,4545.48,4547.63,4543.69,4544.21,1439786.0
1755434040,4543.51,4546.15,4543.01,4544.56,786508.0
1755434100,4544.99,4547.27,4544.99,4546.01,426050.0
1755434160,4546.01,4547.27,4545.01,4545.4,549832.0
1755434220,4545.4,4545.73,4541.25,4542.01,1247840.0
1755434280,4542.01,4543.7,4542.0,4543.5,366852.0
1755434340,4543.5,4543.51,4540.84,4541.67,409994.0
1755434400,4541.67,4543.58,4541.66,4543.34,227900.0
1755434460,4543.35,4543.58,4540.22,4542.22,410562.0
1755434520,4541.78,4541.78,4539.01,4539.01,451076.0
1755434580,4539.01,4539.01,4537.32,4539.0,1146304.0
1755434640,4538.56,4541.97,4538.39,4541.96,830890.0
1755434700,4541.96,4544.07,4541.96,4543.05,558508.0
1755434760,4543.04,4543.05,4539.68,4539.76,661978.0
1755434820,4539.75,4541.18,4538.5,4540.01,1387970.0
1755434880,4540.0,4540.99,4538.7,4538.9,360938.0
1755434940,4538.91,4539.88,4538.5,4539.88,380878.0
1755435000,4539.88,4539.88,4537.6,4538.21,749456.0
1755435060,4538.21,4540.8,4538.19,4539.51,498510.0
1755435120,4539.51,4539.51,4536.35,4536.35,499186.0
1755435180,4536.35,4537.19,4536.29,4536.98,489502.0
1755435240,4536.98,4537.39,4536.11,4536.12,556598.0
1755435300,4536.11,4537.05,4536.0,4536.0,427614.0
1755435360,4536.01,4539.26,4532.53,4539.26,5091392.0
1755435420,4539.25,4541.49,4539.07,4541.49,1631388.0
1755435480,4541.94,4542.38,4539.6,4539.61,790046.0
1755435540,4539.61,4540.4,4539.6,4540.0,367236.0
1755435600,4540.0,4542.22,4539.99,4541.94,821088.0
1755435660,4541.94,4541.95,4534.38,4534.38,1723066.0
1755435720,4534.23,4534.23,4529.67,4531.35,6177412.0
1755435780,4531.13,4532.82,4530.54,4531.2,1023114.0
1755435840,4531.0,4532.85,4530.21,4532.1,1325718.0
1755435900,4532.1,4532.8,4529.89,4532.8,1101608.0
1755435960,4533.09,4533.51,4530.66,4530.66,587918.0
1755436020,4530.29,4530.29,4527.27,4529.74,3770662.0
1755436080,4529.73,4530.0,4526.41,4526.97,1915860.0
1755436140,4526.99,4528.6,4525.1,4527.57,3445498.0
1755436200,4527.94,4527.99,4526.0,4527.95,1097814.0
1755436260,4527.67,4530.48,4527.0,4527.82,1315734.0
1755436320,4527.82,4527.82,4525.06,4525.17,2586384.0
1755436380,4525.49,4526.88,4522.86,4525.62,3386924.0
1755436440,4525.62,4525.63,4517.85,4519.69,6579434.0
1755436500,4519.73,4524.0,4519.73,4523.99,3560500.0
1755436560,4523.99,4525.54,4523.48,4525.3,1617674.0
1755436620,4525.3,4525.55,4523.93,4524.7,1006268.0
1755436680,4524.7,4524.7,4519.43,4520.99,3302620.0
1755436740,4521.25,4524.65,4521.25,4524.65,1309918.0
1755436800,4524.65,4527.66,4523.31,4527.6,1581376.0
1755436860,4527.64,4531.48,4527.64,4528.33,2149318.0
1755436920,4528.34,4530.93,4528.33,4530.6,705438.0
1755436980,4530.6,4531.0,4528.5,4531.0,634234.0
1755437040,4530.99,4530.99,4527.59,4527.61,938322.0
1755437100,4527.11,4529.91,4527.11,4527.78,1167776.0
1755437160,4527.77,4530.07,4527.77,4528.96,540296.0
1755437220,4528.96,4528.96,4525.21,4525.22,544414.0
1755437280,4525.22,4526.18,4524.91,4526.1,704342.0
1755437340,4526.1,4528.36,4526.1,4528.36,519608.0
1755437400,4528.89,4531.78,4527.82,4531.78,876336.0
1755437460,4531.77,4532.99,4528.5,4529.43,2689768.0
1755437520,4529.43,4530.0,4528.27,4529.27,479978.0
1755437580,4528.46,4528.46,4524.12,4524.12,560352.0
1755437640,4524.01,4529.86,4523.66,4529.86,753844.0
1755437700,4529.86,4532.96,4529.61,4532.52,1022302.0
1755437760,4532.41,4533.02,4528.54,4529.15,3110540.0
1755437820,4529.14,4533.14,4528.8,4533.13,550660.0
1755437880,4533.22,4534.14,4531.75,4534.14,553896.0
1755437940,4534.14,4535.29,4531.83,4531.83,1280168.0
1755438000,4531.83,4533.0,4531.6,4532.57,397346.0
1755438060,4532.56,4534.74,4532.56,4534.74,2004950.0
1755438120,4534.73,4534.73,4531.84,4533.29,1219114.0
1755438180,4533.29,4535.11,4533.29,4534.1,1440572.0
1755438240,4534.1,4534.39,4533.57,4534.0,894496.0
1755438300,4534.0,4536.95,4534.0,4536.69,2412626.0
1755438360,4536.46,4537.78,4535.69,4537.55,1492728.0
1755438420,4537.55,4537.65,4535.73,4537.64,1084306.0
1755438480,4537.65,4538.85,4536.01,4537.75,1540192.0
1755438540,4537.54,4541.1,4537.01,4541.1,2280098.0
1755438600,4541.1,4544.01,4539.56,4543.98,3510336.0
1755438660,4543.98,4545.41,4541.81,4545.41,2753444.0
1755438720,4545.4,4548.23,4544.53,4545.91,3108054.0
1755438780,4545.91,4545.91,4542.73,4544.69,3855118.0
1755438840,4544.7,4545.0,4543.09,4543.86,1403282.0
1755438900,4543.85,4543.85,4535.65,4539.72,2545186.0
1755438960,4539.72,4542.45,4536.03,4536.05,1619648.0
1755439020,4536.04,4536.05,4534.01,4534.01,1556450.0
1755439080,4534.01,4535.0,4533.45,4534.94,914356.0
1755439140,4534.94,4534.95,4533.31,4533.85,798182.0
1755439200,4533.85,4534.26,4531.44,4532.01,1839626.0
1755439260,4532.01,4534.2,4530.55,4534.19,1918514.0
1755439320,4534.2,4539.34,4534.18,4537.26,2076218.0
1755439380,4537.27,4539.95,4536.61,4539.95,1440900.0
1755439440,4539.8,4540.87,4538.46,4540.75,958174.0
1755439500,4540.76,4542.31,4537.9,4537.9,1244658.0
1755439560,4537.9,4542.43,4537.9,4541.26,1121998.0
1755439620,4541.26,4542.91,4539.26,4542.7,1814484.0
1755439680,4542.7,4544.1,4542.7,4543.89,1265426.0
1755439740,4543.9,4543.9,4541.31,4541.43,663820.0
1755439800,4541.44,4543.55,4540.52,4543.02,492790.0
1755439860,4543.02,4543.4,4541.56,4542.77,592644.0
1755439920,4542.77,4543.4,4542.04,4543.2,347338.0
1755439980,4543.2,4543.2,4540.44,4540.45,541006.0
1755440040,4540.44,4540.61,4540.0,4540.36,279104.0
1755440100,4540.35,4541.85,4536.78,4537.92,906930.0
1755440160,4537.69,4538.36,4536.31,4538.3,642518.0
1755440220,4539.02,4540.0,4539.02,4539.51,343066.0
1755440280,4539.5,4541.48,4538.81,4541.47,439558.0
1755440340,4541.47,4541.48,4536.74,4536.74,605794.0
1755440400,4536.64,4537.29,4531.95,4531.95,1410172.0
1755440460,4532.3,4532.31,4530.01,4531.79,1752652.0
1755440520,4531.95,4533.13,4531.0,4532.0,487956.0
1755440580,4532.0,4534.77,4532.0,4534.05,563146.0
1755440640,4534.05,4534.99,4532.27,4532.85,331402.0
1755440700,4532.42,4535.64,4532.42,4535.29,299762.0
1755440760,4535.29,4535.64,4534.7,4535.34,357692.0
1755440820,4535.34,4541.81,4535.34,4541.8,1262554.0
1755440880,4541.8,4543.55,4540.37,4543.54,1131786.0
1755440940,4543.54,4544.73,4541.83,4542.31,858148.0
1755441000,4542.31,4546.34,4541.94,4544.99,2078456.0
1755441060,4544.99,4546.24,4542.78,4544.96,1020938.0
1755441120,4544.84,4546.35,4544.3,4545.01,1292494.0
1755441180,4545.01,4545.01,4540.53,4541.26,792900.0
1755441240,4541.26,4542.91,4541.26,4541.31,368348.0
1755441300,4541.31,4541.31,4539.01,4539.66,446204.0
1755441360,4539.66,4542.96,4539.65,4541.59,452056.0
1755441420,4541.59,4542.17,4540.43,4542.17,365542.0
1755441480,4542.17,4544.7,4542.17,4544.56,603768.0
1755441540,4544.07,4545.44,4542.0,4545.44,794086.0
1755441600,4545.75,4552.88,4545.29,4550.01,3142144.0
1755441660,4548.83,4551.7,4548.17,4549.64,1783702.0
1755441720,4549.71,4550.61,4548.27,4548.65,984718.0
1755441780,4548.64,4550.31,4548.01,4548.73,993296.0
1755441840,4548.73,4551.35,4548.07,4550.5,1376412.0
1755441900,4550.5,4554.6,4550.01,4553.93,2433032.0
1755441960,4552.88,4559.12,4551.71,4554.32,4539386.0
1755442020,4553.86,4555.74,4552.03,4554.65,1828728.0
1755442080,4555.32,4555.95,4549.19,4551.66,2282614.0
1755442140,4551.66,4552.0,4549.79,4549.84,732626.0
1755442200,4549.84,4549.85,4546.61,4546.85,1550028.0
1755442260,4547.07,4548.4,4545.41,4545.81,518072.0
1755442320,4545.81,4549.0,4545.81,4546.63,650938.0
1755442380,4546.41,4549.01,4544.9,4549.01,1113242.0
1755442440,4549.01,4551.52,4549.01,4550.6,775546.0
1755442500,4550.59,4550.8,4548.33,4548.93,552098.0
1755442560,4548.92,4549.35,4547.4,4547.99,359354.0
1755442620,4547.99,4549.85,4547.4,4549.4,464604.0
1755442680,4549.41,4550.65,4548.08,4548.44,857110.0
1755442740,4548.44,4551.5,4548.44,4551.34,526940.0
1755442800,4551.33,4552.29,4550.1,4550.11,781132.0
1755442860,4550.11,4554.88,4549.34,4554.1,956006.0
1755442920,4554.11,4554.11,4552.0,4552.01,463468.0
1755442980,4552.15,4556.65,4552.15,4556.65,722136.0
1755443040,4556.65,4556.65,4553.1,4553.1,1207042.0
1755443100,4553.1,4554.59,4552.33,4553.74,1129640.0
1755443160,4553.74,4553.74,4547.09,4547.3,1243256.0
1755443220,4547.34,4550.65,4547.0,4549.07,631148.0
1755443280,4548.72,4552.0,4548.14,4551.99,851570.0
1755443340,4552.0,4554.4,4551.52,4553.45,404380.0
1755443400,4553.45,4554.27,4552.3,4554.26,476236.0
1755443460,4554.27,4556.0,4553.76,4555.27,978342.0
1755443520,4555.93,4556.0,4551.1,4551.41,715298.0
1755443580,4551.41,4553.31,4551.01,4552.65,348428.0
1755443640,4552.65,4552.65,4550.93,4551.19,329558.0
1755443700,4551.24,4552.63,4550.86,4551.7,394216.0
1755443760,4551.7,4552.82,4547.17,4547.18,621858.0
1755443820,4547.17,4550.44,4545.91,4545.93,1478024.0
1755443880,4546.03,4548.48,4546.03,4546.51,786200.0
1755443940,4546.29,4546.29,4543.05,4543.06,1426354.0
1755444000,4543.06,4545.74,4542.63,4545.15,1103024.0
1755444060,4544.82,4547.94,4544.57,4546.63,584738.0
1755444120,4546.63,4549.6,4546.02,4549.6,532722.0
1755444180,4549.59,4549.99,4546.94,4548.85,316274.0
1755444240,4548.85,4548.85,4548.0,4548.67,345198.0
1755444300,4548.67,4550.92,4547.35,4548.1,1263296.0
1755444360,4548.1,4548.97,4545.11,4548.96,1308784.0
1755444420,4548.96,4552.78,4548.46,4551.19,614056.0
1755444480,4551.19,4552.0,4549.5,4549.51,458694.0
1755444540,4549.5,4552.76,4549.5,4552.76,383432.0
1755444600,4552.76,4554.21,4551.5,4553.17,1051722.0
1755444660,4553.11,4557.33,4553.11,4556.97,1635012.0
1755444720,4556.96,4556.97,4555.02,4556.58,1480162.0
1755444780,4556.26,4560.26,4555.33,4560.26,2908506.0
1755444840,4560.69,4561.89,4558.15,4560.0,3011524.0
1755444900,4560.19,4563.0,4559.96,4562.99,2502224.0
1755444960,4563.02,4563.45,4561.03,4563.0,1814290.0
1755445020,4563.01,4563.29,4556.82,4559.24,1643314.0
1755445080,4559.75,4560.0,4558.4,4559.86,888830.0
1755445140,4559.86,4561.0,4559.07,4559.99,638970.0
1755445200,4559.99,4560.0,4556.07,4559.0,734844.0
1755445260,4559.0,4561.99,4558.19,4561.46,559626.0
1755445320,4561.46,4563.66,4561.46,4563.35,967466.0
1755445380,4563.37,4563.37,4560.52,4561.1,1216984.0
1755445440,4561.09,4562.23,4560.3,4562.23,763680.0
1755445500,4562.23,4562.5,4558.0,4559.73,1028206.0
1755445560,4559.73,4560.94,4559.73,4560.89,342088.0
1755445620,4560.89,4561.42,4556.75,4556.75,919252.0
1755445680,4556.74,4558.79,4556.74,4557.49,842430.0
1755445740,4557.49,4559.41,4557.16,4559.39,383814.0
1755445800,4559.08,4560.99,4556.21,4556.65,535664.0
1755445860,4556.64,4556.65,4554.95,4555.97,1140820.0
1755445920,4555.97,4558.85,4555.97,4558.85,865620.0
1755445980,4559.07,4559.14,4556.25,4556.55,704946.0
1755446040,4556.55,4559.45,4556.55,4558.6,443814.0
1755446100,4558.6,4561.59,4558.6,4561.59,385614.0
1755446160,4561.71,4562.0,4560.0,4561.65,388480.0
1755446220,4561.66,4562.3,4559.61,4559.99,652294.0
1755446280,4559.98,4561.2,4557.66,4560.41,811494.0
1755446340,4560.41,4560.41,4558.23,4559.58,328394.0
1755446400,4559.58,4563.23,4559.57,4562.75,1768512.0
1755446460,4562.76,4563.91,4561.82,4563.01,1652954.0
1755446520,4563.0,4563.0,4558.0,4558.0,790472.0
1755446580,4557.9,4558.03,4539.3,4549.85,8964734.0
1755446640,4550.34,4552.88,4549.85,4551.19,2046388.0
1755446700,4551.19,4555.6,4549.91,4554.49,2142118.0
1755446760,4554.49,4557.0,4554.45,4555.85,636030.0
1755446820,4555.65,4555.65,4553.08,4553.08,669628.0
1755446880,4553.3,4555.38,4553.3,4554.5,526048.0
1755446940,4554.5,4562.5,4554.49,4561.76,1186912.0
1755447000,4561.96,4561.99,4558.68,4559.52,1535826.0
1755447060,4559.52,4564.14,4559.52,4564.14,981138.0
1755447120,4564.14,4564.14,4560.39,4560.39,991358.0
1755447180,4560.39,4560.4,4553.51,4553.59,1494610.0
1755447240,4552.93,4552.93,4547.01,4550.13,4584788.0
1755447300,4550.13,4550.83,4541.74,4542.05,5892730.0
1755447360,4541.72,4541.72,4531.51,4537.89,10324094.0
1755447420,4538.5,4544.39,4538.49,4541.47,3657714.0
1755447480,4541.47,4541.47,4534.0,4538.54,2259236.0
1755447540,4538.13,4541.82,4537.91,4540.08,1240038.0
1755447600,4540.08,4541.36,4538.78,4540.38,1531678.0
1755447660,4540.68,4542.77,4539.62,4539.62,727906.0
1755447720,4539.62,4539.62,4534.43,4535.82,2847802.0
1755447780,4535.82,4543.5,4535.82,4543.49,983324.0
1755447840,4543.49,4545.36,4542.11,4542.5,1286014.0
1755447900,4542.5,4547.51,4542.5,4547.51,1281002.0
1755447960,4547.52,4547.98,4542.61,4544.93,1168660.0
1755448020,4544.54,4544.54,4535.86,4536.26,1807640.0
1755448080,4536.27,4538.11,4535.23,4535.23,1353520.0
1755448140,4535.24,4538.43,4535.0,4538.43,712096.0
1755448200,4537.4,4537.4,4518.96,4526.29,16604422.0
1755448260,4526.66,4530.95,4526.66,4530.66,1995586.0
1755448320,4530.51,4534.9,4530.51,4531.35,3004508.0
1755448380,4531.34,4535.13,4530.86,4534.81,948120.0
1755448440,4534.51,4535.11,4531.73,4533.29,1263898.0
1755448500,4533.3,4535.76,4531.89,4531.89,986466.0
1755448560,4531.89,4534.23,4531.59,4533.93,611730.0
1755448620,4533.92,4534.5,4532.15,4532.16,801378.0
1755448680,4532.15,4532.16,4527.34,4527.34,1964068.0
1755448740,4527.17,4528.68,4525.07,4526.53,2024664.0
1755448800,4526.53,4527.82,4522.24,4523.05,3455870.0
1755448860,4523.08,4525.0,4522.13,4524.32,1554190.0
1755448920,4524.05,4527.14,4523.91,4527.14,989034.0
1755448980,4527.14,4527.47,4524.76,4524.76,594400.0
1755449040,4524.76,4526.04,4524.76,4526.03,561530.0
1755449100,4526.58,4528.5,4525.06,4525.06,1272792.0
1755449160,4525.06,4529.92,4524.85,4529.92,658136.0
1755449220,4529.92,4529.98,4526.6,4529.85,722996.0
1755449280,4529.99,4530.0,4527.25,4528.99,1072360.0
1755449340,4529.0,4529.49,4525.0,4525.0,997034.0
1755449400,4525.0,4525.58,4522.4,4523.17,1638420.0
1755449460,4523.17,4523.17,4517.39,4517.6,2383630.0
1755449520,4517.71,4518.92,4501.74,4509.32,18381128.0
1755449580,4509.98,4510.83,4504.09,4508.74,4280748.0
1755449640,4509.18,4511.1,4505.57,4505.58,2615044.0
1755449700,4505.58,4514.93,4505.58,4514.76,4459046.0
1755449760,4514.05,4514.94,4513.41,4514.41,2318296.0
1755449820,4514.41,4515.91,4513.47,4515.15,1172734.0
1755449880,4515.15,4517.49,4515.0,4516.44,770726.0
1755449940,4516.44,4516.44,4515.38,4515.39,512468.0
1755450000,4515.39,4517.49,4508.9,4511.53,5585436.0
1755450060,4511.53,4518.32,4510.83,4518.24,1888770.0
1755450120,4517.98,4520.7,4517.46,4518.95,1452388.0
1755450180,4518.91,4521.47,4518.55,4521.47,785448.0
1755450240,4521.47,4523.72,4521.46,4523.71,1477322.0
1755450300,4523.47,4524.24,4521.1,4521.1,1542858.0
1755450360,4520.51,4521.79,4517.39,4517.8,2074870.0
1755450420,4517.8,4522.65,4517.8,4522.01,717082.0
1755450480,4522.01,4522.01,4520.01,4521.22,416836.0
1755450540,4521.22,4521.22,4513.51,4514.86,989688.0
1755450600,4514.41,4516.5,4514.41,4515.01,1020116.0
1755450660,4515.01,4517.65,4515.0,4515.12,469820.0
1755450720,4515.12,4515.48,4513.0,4514.08,633570.0
1755450780,4514.08,4514.08,4510.53,4511.08,1683028.0
1755450840,4511.07,4511.08,4507.49,4507.99,2339054.0
1755450900,4507.99,4510.0,4504.0,4504.09,2917128.0
1755450960,4504.1,4505.91,4502.42,4505.82,2661926.0
1755451020,4505.82,4509.22,4505.81,4507.71,898018.0
1755451080,4507.76,4512.22,4507.47,4510.71,1032538.0
1755451140,4510.72,4512.85,4508.24,4509.3,825742.0
1755451200,4509.5,4513.79,4509.5,4510.74,1037036.0
1755451260,4510.73,4516.94,4510.73,4514.19,2232216.0
1755451320,4514.2,4517.91,4512.51,4516.42,1583762.0
1755451380,4516.16,4516.16,4513.74,4515.93,999770.0
1755451440,4515.93,4516.16,4514.49,4516.15,328308.0
1755451500,4516.16,4521.17,4515.41,4521.17,1260924.0
1755451560,4521.16,4522.0,4519.13,4522.0,1104122.0
1755451620,4522.0,4522.0,4517.0,4517.0,637704.0
1755451680,4517.27,4519.2,4517.27,4519.17,360768.0
1755451740,4519.16,4519.17,4516.47,4518.22,449098.0
1755451800,4518.17,4522.26,4517.48,4522.26,1094010.0
1755451860,4522.94,4525.67,4522.39,4525.25,2291914.0
1755451920,4525.24,4525.98,4524.07,4525.41,1303094.0
1755451980,4525.41,4525.72,4524.55,4524.56,558170.0
1755452040,4525.23,4525.88,4524.9,4525.82,622744.0
1755452100,4525.83,4526.25,4523.85,4526.25,523010.0
1755452160,4526.25,4526.26,4525.08,4526.0,952004.0
1755452220,4525.99,4526.26,4525.09,4526.25,371424.0
1755452280,4526.25,4530.26,4526.25,4529.35,1821136.0
1755452340,4529.35,4529.36,4526.28,4526.29,1015402.0
1755452400,4526.29,4528.0,4525.27,4528.0,935284.0
1755452460,4527.99,4528.0,4523.29,4523.91,609444.0
1755452520,4524.02,4527.27,4524.02,4526.82,460700.0
1755452580,4526.82,4526.83,4526.82,4526.83,163736.0
1755452640,4526.83,4528.05,4526.21,4528.05,336268.0
1755452700,4528.05,4530.98,4528.0,4530.23,738998.0
1755452760,4530.23,4531.81,4530.09,4531.81,1141018.0
1755452820,4531.29,4531.56,4529.9,4529.9,933580.0
1755452880,4529.9,4531.26,4529.0,4529.27,828644.0
1755452940,4529.27,4530.3,4527.01,4527.01,415092.0
1755453000,4527.01,4527.01,4522.26,4523.54,863064.0
1755453060,4523.54,4526.69,4522.7,4526.68,704634.0
1755453120,4526.68,4526.79,4525.85,4526.79,288098.0
1755453180,4526.79,4527.7,4526.48,4527.69,351552.0
1755453240,4527.7,4528.16,4527.69,4528.16,157616.0
1755453300,4528.16,4528.17,4523.39,4524.81,1399604.0
1755453360,4524.81,4526.75,4524.8,4526.74,445724.0
1755453420,4526.74,4526.74,4521.26,4522.0,498528.0
1755453480,4522.0,4522.37,4522.0,4522.2,363832.0
1755453540,4522.2,4522.2,4521.05,4521.65,343022.0
1755453600,4521.64,4523.4,4521.64,4522.38,638612.0
1755453660,4522.38,4525.42,4522.37,4525.0,263716.0
1755453720,4525.0,4525.0,4522.24,4522.79,462358.0
1755453780,4522.78,4522.78,4519.26,4520.1,1019142.0
1755453840,4520.11,4521.0,4515.86,4515.86,1434422.0
1755453900,4516.26,4520.5,4516.26,4520.5,822978.0
1755453960,4520.69,4521.0,4518.34,4520.01,610004.0
1755454020,4520.01,4520.01,4518.77,4519.44,713684.0
1755454080,4519.45,4523.85,4519.44,4523.79,392714.0
1755454140,4523.79,4524.79,4522.44,4524.31,608008.0
1755454200,4524.31,4524.32,4522.58,4523.67,271342.0
1755454260,4523.67,4528.55,4522.86,4528.28,757512.0
1755454320,4528.28,4529.22,4527.42,4528.86,1146956.0
1755454380,4528.87,4528.87,4527.44,4527.99,531040.0
1755454440,4527.77,4528.33,4527.51,4527.51,442756.0
1755454500,4527.52,4530.62,4527.51,4529.42,1251174.0
1755454560,4529.42,4530.25,4528.74,4528.76,1521690.0
1755454620,4528.75,4528.76,4526.4,4526.41,389986.0
1755454680,4526.41,4526.41,4523.04,4523.89,931840.0
1755454740,4523.95,4524.9,4523.95,4524.27,248520.0
1755454800,4524.27,4524.27,4520.68,4520.69,334448.0
1755454860,4520.68,4521.65,4515.73,4515.73,672912.0
1755454920,4515.94,4518.18,4515.26,4518.18,1267106.0
1755454980,4518.18,4519.26,4516.76,4517.24,702866.0
1755455040,4517.24,4518.78,4513.26,4514.35,2351080.0
1755455100,4514.35,4517.8,4513.29,4515.85,1008590.0
1755455160,4515.86,4515.86,4508.64,4509.09,1620626.0
1755455220,4509.08,4511.83,4508.09,4511.83,954808.0
1755455280,4511.84,4511.84,4509.07,4510.39,889860.0
1755455340,4510.39,4512.27,4510.39,4512.2,769472.0
1755455400,4512.32,4514.24,4505.65,4508.42,2269552.0
1755455460,4508.43,4512.0,4508.42,4510.53,464274.0
1755455520,4510.53,4512.86,4510.16,4510.17,493046.0
1755455580,4510.17,4510.65,4508.5,4509.35,458492.0
1755455640,4509.36,4510.43,4509.17,4510.43,304610.0
1755455700,4510.42,4513.52,4510.42,4513.52,608536.0
1755455760,4513.52,4516.2,4513.05,4515.94,580948.0
1755455820,4515.95,4517.05,4514.0,4514.01,489766.0
1755455880,4514.29,4514.29,4511.27,4511.95,379328.0
1755455940,4511.94,4511.95,4510.74,4511.2,182020.0
1755456000,4511.19,4511.39,4509.26,4510.71,480872.0
1755456060,4510.71,4511.8,4509.71,4509.72,230006.0
1755456120,4509.72,4512.64,4509.72,4511.71,372664.0
1755456180,4511.72,4512.47,4508.9,4508.91,287952.0
1755456240,4508.9,4509.64,4508.9,4508.91,224156.0
1755456300,4508.91,4509.9,4508.9,4509.23,327396.0
1755456360,4509.49,4509.49,4506.71,4506.78,798380.0
1755456420,4506.78,4508.0,4506.26,4507.99,797418.0
1755456480,4507.99,4508.0,4506.26,4506.99,364950.0
1755456540,4506.93,4507.83,4505.39,4506.16,619446.0
1755456600,4506.16,4509.29,4506.15,4508.93,410208.0
1755456660,4508.93,4508.93,4506.37,4506.37,287262.0
1755456720,4506.37,4506.38,4502.8,4504.64,3710170.0
1755456780,4504.65,4505.9,4503.29,4503.3,772198.0
1755456840,4503.29,4503.74,4464.05,4465.0,37083680.0
1755456900,4463.26,4464.9,4415.31,4430.81,59648024.0
1755456960,4430.93,4447.5,4426.52,4447.12,15920226.0
1755457020,4447.49,4458.8,4447.46,4458.65,9714402.0
1755457080,4459.11,4462.46,4455.74,4462.17,6065064.0
1755457140,4462.3,4466.67,4462.08,4466.67,4872090.0
1755457200,4466.67,4472.26,4464.74,4472.26,6023504.0
1755457260,4472.25,4474.81,4468.42,4470.65,4233740.0
1755457320,4470.9,4474.82,4460.14,4461.77,5074328.0
1755457380,4462.17,4463.44,4453.0,4455.65,6043198.0
1755457440,4455.66,4459.7,4443.06,4459.47,6271976.0
1755457500,4459.77,4466.52,4459.77,4465.41,2746498.0
1755457560,4464.79,4468.89,4464.2,4467.52,1904790.0
1755457620,4467.53,4468.83,4464.74,4467.22,1163206.0
1755457680,4467.48,4474.25,4467.48,4474.25,1867082.0
1755457740,4474.18,4478.8,4472.73,4477.8,4103360.0
1755457800,4477.36,4477.36,4473.62,4476.28,1788462.0
1755457860,4476.3,4478.5,4474.2,4478.5,1402238.0
1755457920,4478.5,4478.71,4470.99,4471.5,1416644.0
1755457980,4471.64,4474.26,4471.02,4474.26,1169628.0
1755458040,4474.84,4477.25,4474.61,4476.25,1183574.0
1755458100,4475.95,4476.25,4473.46,4475.75,1208528.0
1755458160,4475.75,4481.7,4475.75,4479.47,3328444.0
1755458220,4479.12,4479.12,4472.55,4472.55,959112.0
1755458280,4472.56,4474.0,4466.6,4469.46,2656468.0
1755458340,4469.89,4471.64,4469.8,4470.19,984156.0
1755458400,4470.89,4474.69,4470.8,4474.69,1777970.0
1755458460,4474.69,4474.69,4470.82,4471.49,464294.0
1755458520,4471.49,4474.98,4468.96,4474.97,340552.0
1755458580,4474.99,4477.07,4472.7,4475.68,1512604.0
1755458640,4475.69,4478.41,4475.69,4478.22,1144698.0
1755458700,4477.24,4479.86,4476.16,4477.99,1407024.0
1755458760,4477.99,4480.57,4477.35,4480.57,847612.0
1755458820,4480.75,4480.76,4478.0,4478.35,2764224.0
1755458880,4478.36,4480.0,4478.35,4480.0,411486.0
1755458940,4480.0,4480.7,4477.21,4477.69,679162.0
1755459000,4477.69,4479.19,4475.94,4477.35,746170.0
1755459060,4477.35,4477.35,4464.51,4464.51,1476280.0
1755459120,4464.7,4471.99,4464.61,4471.5,2972042.0
1755459180,4471.5,4472.5,4466.76,4467.1,717076.0
1755459240,4467.1,4467.85,4453.66,4453.91,4920196.0
1755459300,4453.91,4459.99,4452.57,4454.14,3875578.0
1755459360,4454.32,4459.55,4451.01,4457.46,2989744.0
1755459420,4457.0,4457.4,4454.09,4456.81,800064.0
1755459480,4456.81,4457.89,4452.26,4452.27,1531272.0
1755459540,4452.27,4457.4,4452.0,4454.81,2432224.0
1755459600,4454.81,4455.29,4448.26,4448.26,2513348.0
1755459660,4448.99,4451.27,4446.61,4451.27,2928642.0
1755459720,4451.65,4455.21,4451.41,4454.0,936996.0
1755459780,4454.0,4457.67,4454.0,4455.09,749392.0
1755459840,4454.61,4456.06,4454.25,4455.44,412768.0
1755459900,4455.44,4455.44,4447.83,4447.83,2462112.0
1755459960,4447.83,4451.15,4444.0,4451.15,3541690.0
1755460020,4451.15,4451.99,4450.98,4451.22,557390.0
1755460080,4451.21,4456.91,4451.21,4456.91,1468786.0
1755460140,4456.73,4459.27,4455.67,4456.21,1539016.0
1755460200,4456.21,4456.21,4452.26,4453.63,1731190.0
1755460260,4453.63,4454.76,4451.0,4451.0,557894.0
1755460320,4451.0,4457.26,4451.0,4457.25,930360.0
1755460380,4457.5,4463.0,4457.1,4458.45,5052650.0
1755460440,4457.51,4459.89,4457.51,4459.46,2307590.0
1755460500,4459.46,4462.08,4459.46,4460.62,1837778.0
1755460560,4460.29,4460.29,4453.46,4453.46,1708920.0
1755460620,4453.46,4454.04,4451.63,4454.04,669658.0
1755460680,4454.03,4455.62,4454.03,4454.83,359440.0
1755460740,4454.83,4457.71,4454.83,4457.71,489336.0
1755460800,4457.49,4459.09,4455.11,4458.3,1698072.0
1755460860,4458.3,4460.9,4457.88,4460.24,773814.0
1755460920,4460.24,4463.13,4460.01,4462.95,922438.0
1755460980,4462.95,4463.99,4461.0,4461.55,1115124.0
1755461040,4461.46,4461.55,4454.6,4455.91,1019258.0
1755461100,4455.91,4460.49,4455.91,4460.49,1308252.0
1755461160,4460.49,4460.49,4458.64,4460.37,570096.0
1755461220,4460.48,4461.69,4459.0,4461.19,580756.0
1755461280,4461.27,4464.15,4460.41,4464.15,1225828.0
1755461340,4464.25,4466.26,4461.55,4462.39,2914234.0
1755461400,4462.6,4462.92,4461.42,4462.91,499580.0
1755461460,4463.77,4465.4,4463.43,4465.39,1302276.0
1755461520,4465.4,4468.26,4465.32,4465.32,782168.0
1755461580,4465.33,4469.13,4465.32,4469.13,810480.0
1755461640,4469.13,4470.35,4468.37,4468.79,1319554.0
1755461700,4468.78,4471.26,4467.06,4470.2,1224910.0
1755461760,4470.35,4470.85,4467.0,4467.69,819684.0
1755461820,4467.46,4470.0,4466.15,4470.0,482910.0
1755461880,4469.86,4470.97,4468.17,4469.95,650172.0
1755461940,4469.58,4471.71,4468.17,4471.7,624602.0
1755462000,4471.71,4472.51,4471.1,4472.49,851696.0
1755462060,4472.5,4472.5,4467.65,4469.31,1393130.0
1755462120,4469.31,4471.18,4468.0,4469.85,807180.0
1755462180,4469.84,4471.0,4469.55,4470.5,978554.0
1755462240,4470.49,4470.5,4467.72,4468.84,677502.0
1755462300,4468.84,4473.26,4468.84,4473.26,1590516.0
1755462360,4473.79,4473.8,4471.25,4472.4,830124.0
1755462420,4473.01,4474.26,4472.0,4472.0,1316504.0
1755462480,4472.0,4475.23,4472.0,4472.72,1267140.0
1755462540,4472.72,4472.73,4471.26,4472.58,120656.0
1755462600,4472.58,4474.33,4471.99,4474.16,772502.0
1755462660,4474.16,4474.5,4472.68,4473.7,312372.0
1755462720,4473.69,4475.0,4473.25,4473.9,546156.0
1755462780,4473.9,4474.37,4472.78,4474.37,444400.0
1755462840,4474.38,4474.64,4473.47,4474.59,292260.0
1755462900,4474.59,4474.59,4472.55,4472.55,248228.0
1755462960,4472.56,4473.87,4472.55,4473.2,327476.0
1755463020,4473.2,4474.95,4473.2,4474.61,309656.0
1755463080,4474.61,4475.0,4474.05,4474.99,232784.0
1755463140,4475.0,4475.43,4474.51,4474.99,296354.0
1755463200,4474.99,4476.5,4474.99,4476.49,577968.0
1755463260,4476.33,4476.78,4475.99,4476.77,216212.0
1755463320,4476.78,4476.78,4475.0,4476.04,731482.0
1755463380,4476.04,4476.44,4474.59,4474.75,1335236.0
1755463440,4475.09,4476.0,4475.09,4475.99,483490.0
1755463500,4475.99,4476.31,4474.61,4475.02,462336.0
1755463560,4475.02,4475.48,4467.57,4467.57,1038416.0
1755463620,4467.57,4471.31,4467.54,4471.3,846772.0
1755463680,4471.3,4471.89,4471.3,4471.89,146486.0
1755463740,4471.89,4471.89,4467.03,4467.41,367694.0
1755463800,4467.41,4470.89,4467.41,4470.88,322372.0
1755463860,4470.89,4470.89,4469.16,4469.38,240074.0
1755463920,4469.38,4469.38,4467.5,4468.32,224880.0
1755463980,4468.32,4469.9,4467.53,4467.76,228380.0
1755464040,4467.77,4469.74,4467.44,4467.44,309922.0
1755464100,4467.44,4467.45,4466.0,4466.01,298180.0
1755464160,4466.01,4466.65,4462.44,4462.45,1163338.0
1755464220,4462.45,4464.33,4461.02,4464.32,1144934.0
1755464280,4464.33,4465.66,4462.99,4465.65,468820.0
1755464340,4465.66,4466.26,4464.6,4465.06,445380.0
1755464400,4465.44,4465.63,4461.36,4461.5,547020.0
1755464460,4461.5,4462.19,4460.26,4462.19,326642.0
1755464520,4462.65,4469.75,4462.65,4469.01,526292.0
1755464580,4469.01,4471.26,4469.0,4470.96,481484.0
1755464640,4470.96,4471.26,4470.0,4470.46,356936.0
1755464700,4470.94,4472.38,4470.2,4472.0,342532.0
1755464760,4472.0,4472.7,4466.88,4466.89,328704.0
1755464820,4466.88,4466.89,4465.0,4466.77,284292.0
1755464880,4466.78,4469.27,4466.77,4469.27,207418.0
1755464940,4469.27,4470.0,4469.26,4469.28,197120.0
1755465000,4469.28,4469.28,4466.78,4467.21,404342.0
1755465060,4467.21,4467.21,4464.6,4465.21,533840.0
1755465120,4465.21,4466.0,4465.01,4465.01,244740.0
1755465180,4465.01,4465.94,4461.69,4462.7,1084810.0
1755465240,4462.7,4468.26,4462.69,4467.9,375980.0
1755465300,4467.9,4469.26,4466.31,4466.96,394360.0
1755465360,4466.82,4467.1,4464.03,4464.29,398360.0
1755465420,4464.3,4464.32,4462.42,4462.54,246644.0
1755465480,4462.55,4466.43,4462.54,4462.78,617238.0
1755465540,4462.78,4464.63,4462.44,4462.81,416732.0
1755465600,4462.81,4465.34,4462.81,4463.46,190386.0
1755465660,4463.46,4463.46,4461.4,4462.0,424340.0
1755465720,4462.0,4464.6,4460.51,4464.6,569706.0
1755465780,4464.6,4464.83,4464.02,4464.48,198878.0
1755465840,4464.48,4467.05,4464.48,4466.2,371712.0
1755465900,4466.02,4466.02,4464.51,4464.99,130194.0
1755465960,4464.99,4465.0,4463.32,4463.89,93156.0
1755466020,4463.89,4465.0,4463.1,4464.46,175030.0
1755466080,4464.46,4464.93,4464.25,4464.26,158900.0
1755466140,4464.26,4465.0,4464.25,4464.92,115514.0
1755466200,4464.94,4465.32,4462.15,4463.45,254982.0
1755466260,4463.45,4463.45,4460.26,4462.61,537128.0
1755466320,4462.7,4465.0,4462.7,4465.0,490560.0
1755466380,4465.0,4465.0,4463.78,4463.79,325364.0
1755466440,4463.89,4464.68,4463.89,4464.67,108926.0
1755466500,4464.67,4468.19,4464.67,4468.19,455212.0
1755466560,4468.19,4470.83,4468.05,4469.99,839958.0
1755466620,4470.0,4470.94,4469.99,4469.99,502812.0
1755466680,4469.99,4472.49,4469.99,4471.83,351750.0
1755466740,4471.83,4473.0,4471.83,4473.0,700082.0
1755466800,4472.91,4473.91,4472.9,4473.27,374246.0
1755466860,4473.27,4475.1,4469.38,4470.33,474518.0
1755466920,4470.34,4473.0,4470.33,4473.0,148352.0
1755466980,4473.0,4477.48,4472.86,4476.72,796978.0
1755467040,4476.72,4478.26,4476.56,4478.15,1075776.0
1755467100,4478.15,4478.48,4478.15,4478.47,884888.0
1755467160,4478.47,4483.51,4478.42,4482.04,1500606.0
1755467220,4482.04,4482.75,4479.56,4479.74,813392.0
1755467280,4479.75,4481.01,4476.07,4476.07,628380.0
1755467340,4476.07,4477.85,4473.78,4476.25,1274716.0
1755467400,4476.26,4476.63,4475.51,4475.51,404136.0
1755467460,4475.51,4476.48,4475.5,4476.47,195202.0
1755467520,4476.47,4481.99,4476.47,4481.87,403258.0
1755467580,4481.87,4481.87,4477.47,4477.47,402948.0
1755467640,4477.47,4479.47,4477.0,4479.16,526438.0
1755467700,4479.15,4480.0,4477.0,4477.95,587066.0
1755467760,4477.94,4477.94,4473.35,4475.21,1244888.0
1755467820,4475.21,4476.0,4475.2,4476.0,140292.0
1755467880,4475.99,4476.0,4472.51,4472.51,417626.0
1755467940,4472.31,4476.39,4471.08,4472.62,1251816.0
1755468000,4472.62,4476.38,4472.14,4474.01,1406048.0
1755468060,4474.01,4474.01,4470.0,4474.0,416726.0
1755468120,4474.92,4484.26,4474.92,4480.4,2156526.0
1755468180,4480.71,4482.03,4478.58,4480.37,1958660.0
1755468240,4480.37,4480.37,4471.06,4478.09,2171272.0
1755468300,4478.02,4494.26,4476.4,4492.47,9068392.0
1755468360,4491.77,4492.21,4484.46,4486.68,2154190.0
1755468420,4486.68,4492.99,4486.68,4492.24,1659630.0
1755468480,4492.24,4494.84,4488.75,4491.89,1334816.0
1755468540,4491.9,4491.9,4488.07,4488.3,1137728.0
1755468600,4487.72,4490.66,4487.68,4490.0,814838.0
1755468660,4489.99,4492.23,4487.85,4491.71,826262.0
1755468720,4491.71,4497.26,4491.71,4495.74,2017708.0
1755468780,4495.03,4497.19,4492.45,4493.68,1612496.0
1755468840,4493.68,4496.25,4493.4,4494.09,1435204.0
1755468900,4494.39,4495.39,4491.12,4491.71,1065188.0
1755468960,4491.71,4492.6,4488.57,4488.57,1187702.0
1755469020,4488.27,4493.55,4487.07,4492.39,1394264.0
1755469080,4492.4,4495.66,4492.39,4494.3,1429732.0
1755469140,4494.43,4499.25,4494.42,4499.25,2510322.0
1755469200,4499.25,4507.41,4499.25,4503.95,9664720.0
1755469260,4503.96,4522.98,4502.02,4522.12,11320212.0
1755469320,4522.01,4522.01,4512.27,4513.99,4436728.0
1755469380,4514.0,4515.72,4510.86,4515.65,2439636.0
1755469440,4515.65,4515.89,4510.0,4512.3,1069542.0
1755469500,4512.31,4515.0,4510.31,4514.99,1282186.0
1755469560,4514.99,4514.99,4512.0,4512.82,1019608.0
1755469620,4512.82,4512.82,4507.1,4507.84,1420652.0
1755469680,4507.84,4507.84,4504.29,4506.34,1593200.0
1755469740,4506.34,4511.15,4506.33,4510.8,963014.0
1755469800,4510.8,4514.0,4510.0,4513.99,987058.0
1755469860,4513.99,4515.86,4511.03,4514.62,849770.0
1755469920,4513.99,4518.11,4513.99,4516.99,1020690.0
1755469980,4517.0,4522.8,4516.49,4522.8,2470926.0
1755470040,4522.84,4529.2,4520.16,4525.41,4890166.0
1755470100,4524.76,4526.5,4522.51,4525.14,1975510.0
1755470160,4525.41,4527.3,4518.1,4518.25,2573010.0
1755470220,4518.64,4521.39,4517.18,4521.14,1392108.0
1755470280,4521.13,4524.99,4518.0,4523.97,763072.0
1755470340,4523.97,4524.98,4522.52,4522.76,746800.0
1755470400,4522.75,4522.75,4517.51,4518.55,926644.0
1755470460,4518.54,4520.0,4517.15,4519.69,1479716.0
1755470520,4519.69,4522.2,4517.0,4522.19,1203448.0
1755470580,4522.36,4526.79,4521.54,4525.0,1670892.0
1755470640,4525.69,4529.25,4525.26,4528.94,1149028.0
1755470700,4528.94,4532.15,4528.89,4531.67,2232520.0
1755470760,4531.67,4531.67,4526.0,4526.32,1266606.0
1755470820,4526.32,4530.6,4526.32,4529.07,764480.0
1755470880,4529.07,4529.07,4522.7,4524.84,1088880.0
1755470940,4525.45,4526.42,4523.36,4524.08,542414.0
1755471000,4524.07,4526.0,4522.93,4525.7,500892.0
1755471060,4525.7,4525.7,4520.53,4522.69,664440.0
1755471120,4522.7,4523.96,4520.33,4523.52,699166.0
1755471180,4523.52,4527.26,4522.89,4523.98,1089078.0
1755471240,4523.76,4523.96,4521.01,4521.02,677548.0
1755471300,4521.02,4523.66,4519.26,4523.66,756956.0
1755471360,4523.66,4524.25,4518.84,4519.35,698490.0
1755471420,4519.36,4520.65,4517.75,4519.55,638038.0
1755471480,4519.32,4521.04,4518.51,4518.51,246128.0
1755471540,4518.42,4520.6,4518.19,4520.08,307550.0
1755471600,4520.08,4521.32,4514.0,4515.11,2979968.0
1755471660,4515.1,4515.93,4511.4,4511.4,2196704.0
1755471720,4511.29,4513.73,4511.28,4511.82,922804.0
1755471780,4511.81,4513.06,4510.82,4510.82,929424.0
1755471840,4510.82,4511.01,4507.82,4507.82,1099698.0
1755471900,4507.82,4511.16,4506.26,4511.16,1694204.0
1755471960,4511.16,4511.27,4506.94,4506.94,751672.0
1755472020,4506.94,4509.3,4505.61,4509.3,994608.0
1755472080,4509.84,4513.68,4509.31,4513.68,1082112.0
1755472140,4513.01,4513.01,4507.0,4507.65,680322.0
1755472200,4507.84,4508.48,4506.66,4506.66,585312.0
1755472260,4506.67,4507.27,4503.65,4507.26,1086922.0
1755472320,4507.27,4508.0,4504.3,4505.27,1612534.0
1755472380,4505.32,4505.83,4502.66,4503.74,1296250.0
1755472440,4503.75,4505.71,4503.75,4504.24,385786.0
1755472500,4503.96,4504.26,4500.55,4501.55,1145418.0
1755472560,4501.69,4508.77,4501.69,4507.46,1634496.0
1755472620,4506.4,4508.37,4503.0,4503.69,1164828.0
1755472680,4503.69,4503.69,4498.64,4498.64,808660.0
1755472740,4498.66,4499.88,4492.79,4496.4,4240210.0
1755472800,4496.76,4497.87,4490.01,4491.5,3324570.0
1755472860,4492.45,4496.33,4492.45,4493.19,1318782.0
1755472920,4493.2,4495.7,4491.26,4491.98,1148162.0
1755472980,4491.99,4492.83,4490.27,4491.26,1262776.0
1755473040,4491.26,4491.5,4485.03,4487.42,4040592.0
1755473100,4487.42,4487.84,4479.4,4479.4,3278446.0
1755473160,4479.41,4484.55,4479.35,4484.54,2916384.0
1755473220,4484.54,4487.76,4483.95,4486.83,2213156.0
1755473280,4486.83,4486.83,4482.43,4484.05,1172304.0
1755473340,4484.09,4485.37,4482.72,4483.31,726858.0
1755473400,4483.31,4484.91,4479.84,4482.3,2717792.0
1755473460,4482.3,4482.76,4478.52,4478.52,891506.0
1755473520,4478.37,4485.65,4478.0,4485.64,1885246.0
1755473580,4485.64,4488.95,4484.81,4487.11,2716984.0
1755473640,4486.36,4488.94,4483.35,4488.1,2208260.0
1755473700,4488.35,4490.26,4485.68,4486.78,1143516.0
1755473760,4486.78,4487.49,4484.57,4484.91,462460.0
1755473820,4484.9,4485.25,4481.26,4482.91,664428.0
1755473880,4482.9,4484.6,4481.25,4484.6,335374.0
1755473940,4484.6,4488.13,4484.6,4487.12,601238.0
1755474000,4487.12,4487.12,4484.0,4485.59,452222.0
1755474060,4485.71,4495.26,4484.31,4493.98,5225904.0
1755474120,4494.79,4496.5,4492.0,4493.41,2560130.0
1755474180,4493.41,4498.93,4493.41,4495.04,2181932.0
1755474240,4495.04,4495.04,4491.26,4492.68,1164174.0
1755474300,4492.68,4494.1,4488.3,4488.3,993930.0
1755474360,4488.27,4488.7,4481.32,4481.32,2905200.0
1755474420,4481.32,4484.65,4480.11,4483.65,850968.0
1755474480,4483.65,4487.17,4483.65,4484.78,506462.0
1755474540,4484.79,4485.87,4482.65,4482.65,324292.0
1755474600,4482.9,4482.9,4480.46,4480.46,528240.0
1755474660,4480.46,4484.66,4479.94,4483.44,1356428.0
1755474720,4483.45,4484.43,4470.66,4472.39,4684008.0
1755474780,4473.06,4477.0,4466.26,4466.27,5823544.0
1755474840,4465.5,4474.8,4465.49,4474.79,4747204.0
1755474900,4473.47,4474.69,4468.06,4469.35,1581896.0
1755474960,4469.35,4469.85,4467.05,4467.45,1306972.0
1755475020,4467.45,4471.5,4467.45,4468.95,1538060.0
1755475080,4468.26,4469.99,4466.26,4468.37,1221550.0
1755475140,4468.36,4472.09,4466.57,4470.66,1983190.0
1755475200,4470.66,4472.26,4462.47,4472.26,3200774.0
1755475260,4472.58,4478.23,4472.17,4474.35,5953930.0
1755475320,4474.36,4475.46,4470.73,4472.8,1318658.0
1755475380,4472.8,4475.1,4471.75,4473.15,612238.0
1755475440,4473.14,4473.21,4468.6,4471.21,947260.0
1755475500,4471.21,4475.26,4467.31,4467.31,1368678.0
1755475560,4467.26,4472.8,4467.26,4472.8,787982.0
1755475620,4472.16,4477.43,4471.96,4477.43,1395248.0
1755475680,4477.43,4478.12,4474.4,4474.4,3134750.0
1755475740,4474.4,4478.23,4474.4,4475.26,2360458.0
1755475800,4475.26,4477.0,4474.2,4476.0,907928.0
1755475860,4476.0,4480.0,4475.09,4476.51,2748058.0
1755475920,4476.51,4477.41,4472.68,4472.68,478186.0
1755475980,4472.68,4473.98,4470.02,4473.98,1875170.0
1755476040,4473.98,4476.5,4473.98,4475.46,325818.0
1755476100,4474.53,4474.53,4465.0,4465.3,2511504.0
1755476160,4465.94,4469.86,4458.26,4459.99,4021208.0
1755476220,4460.14,4465.2,4460.14,4465.2,4195866.0
1755476280,4465.35,4465.59,4461.88,4463.44,1121084.0
1755476340,4464.31,4465.86,4453.19,4453.19,3730270.0
1755476400,4453.19,4460.1,4449.26,4458.89,4684360.0
1755476460,4458.8,4459.8,4450.66,4454.84,2506772.0
1755476520,4454.41,4465.4,4453.35,4462.82,2631152.0
1755476580,4462.82,4466.49,4461.49,4465.45,1550372.0
1755476640,4465.35,4465.54,4460.25,4460.25,991368.0
1755476700,4461.34,4464.91,4460.51,4462.87,855824.0
1755476760,4462.87,4462.87,4452.74,4454.65,2066654.0
1755476820,4455.33,4457.67,4452.5,4452.8,903816.0
1755476880,4453.69,4453.77,4450.46,4452.25,1109810.0
1755476940,4452.25,4453.7,4440.58,4446.88,8675994.0
1755477000,4446.88,4447.46,4440.39,4441.48,4459154.0
1755477060,4441.53,4441.53,4433.71,4439.03,5208986.0
1755477120,4438.72,4443.78,4435.84,4437.41,3274020.0
1755477180,4437.88,4452.15,4437.88,4444.44,4239108.0
1755477240,4444.15,4445.89,4441.23,4444.07,1317702.0
1755477300,4444.9,4450.2,4444.09,4449.81,2258160.0
1755477360,4449.81,4452.43,4445.7,4446.61,1848898.0
1755477420,4447.1,4448.6,4442.58,4442.84,2691092.0
1755477480,4442.99,4444.95,4441.59,4442.91,857636.0
1755477540,4442.76,4445.34,4441.21,4444.53,1044936.0
1755477600,4444.53,4448.91,4443.58,4446.48,1148090.0
1755477660,4446.48,4455.82,4446.48,4455.81,2202492.0
1755477720,4455.99,4459.99,4453.0,4453.69,2858992.0
1755477780,4453.69,4455.0,4452.51,4454.75,922078.0
1755477840,4454.64,4454.64,4451.3,4452.68,1138602.0
1755477900,4452.68,4457.99,4450.31,4457.99,2825736.0
1755477960,4458.26,4458.26,4453.94,4456.35,2013362.0
1755478020,4456.58,4460.71,4456.58,4460.22,2152222.0
1755478080,4460.22,4461.74,4460.0,4460.01,1136754.0
1755478140,4460.0,4461.99,4453.95,4458.34,1970996.0
1755478200,4458.34,4458.34,4455.62,4457.9,649714.0
1755478260,4458.26,4460.0,4457.19,4459.11,830278.0
1755478320,4460.25,4462.66,4460.14,4461.23,676994.0
1755478380,4461.23,4461.99,4458.0,4459.0,1269482.0
1755478440,4458.79,4460.5,4456.8,4460.25,784652.0
1755478500,4460.26,4461.4,4453.48,4457.63,2064578.0
1755478560,4457.4,4458.84,4451.26,4452.78,1543054.0
1755478620,4452.74,4460.14,4452.74,4458.97,814112.0
1755478680,4458.97,4462.66,4458.97,4462.66,567628.0
1755478740,4462.66,4463.45,4460.98,4461.11,721852.0
1755478800,4461.11,4465.45,4459.09,4465.45,1066256.0
1755478860,4464.74,4465.37,4463.36,4464.16,1377692.0
1755478920,4464.57,4467.23,4464.22,4464.26,1097562.0
1755478980,4464.24,4464.24,4459.26,4459.26,1288756.0
1755479040,4459.01,4462.8,4458.44,4458.51,887506.0
1755479100,4458.51,4458.51,4453.47,4458.11,962972.0
1755479160,4458.11,4458.84,4454.0,4454.16,1195518.0
1755479220,4454.01,4458.04,4451.97,4457.25,1025700.0
1755479280,4457.91,4460.7,4454.89,4455.93,1047946.0
1755479340,4455.68,4456.78,4453.26,4454.39,1107936.0
1755479400,4454.63,4456.98,4453.91,4453.91,587832.0
1755479460,4453.91,4457.35,4453.05,4456.79,1376114.0
1755479520,4456.5,4459.25,4455.1,4459.24,652088.0
1755479580,4459.26,4460.43,4455.0,4455.01,695098.0
1755479640,4455.0,4455.34,4448.4,4452.74,1277910.0
1755479700,4452.75,4453.0,4442.08,4446.48,2558028.0
1755479760,4446.72,4462.41,4446.72,4459.1,4044184.0
1755479820,4457.77,4462.99,4457.5,4462.99,2040298.0
1755479880,4462.71,4462.71,4455.77,4457.26,881140.0
1755479940,4457.26,4459.25,4445.09,4446.31,1219820.0
1755480000,4446.67,4447.44,4442.5,4445.63,2491554.0
1755480060,4445.63,4448.0,4443.2,4444.57,1007152.0
1755480120,4444.57,4445.36,4436.74,4442.68,4490106.0
1755480180,4442.68,4446.59,4440.77,4441.68,1318204.0
1755480240,4441.26,4443.34,4440.99,4441.07,1331788.0
1755480300,4441.07,4448.5,4440.56,4444.6,2169486.0
1755480360,4444.0,4445.84,4443.02,4444.92,689914.0
1755480420,4444.91,4447.48,4441.81,4443.4,749864.0
1755480480,4443.77,4443.77,4438.26,4438.26,977002.0
1755480540,4437.88,4439.4,4411.37,4411.67,24991344.0
1755480600,4411.26,4426.31,4405.26,4424.31,19435852.0
1755480660,4424.44,4428.87,4421.48,4422.22,7182102.0
1755480720,4423.36,4424.01,4416.93,4418.0,3169962.0
1755480780,4417.82,4421.26,4413.78,4420.37,2799134.0
1755480840,4420.01,4422.8,4411.1,4412.36,4971262.0
1755480900,4412.8,4414.13,4408.01,4408.01,3568316.0
1755480960,4408.0,4409.14,4403.26,4405.68,6278932.0
1755481020,4405.68,4407.99,4400.54,4400.54,3423048.0
1755481080,4401.09,4417.0,4390.75,4408.08,19587538.0
1755481140,4407.92,4413.28,4403.5,4403.5,3503230.0
1755481200,4403.51,4407.91,4399.27,4399.99,3536634.0
1755481260,4399.6,4401.47,4395.59,4396.34,3730552.0
1755481320,4395.45,4402.78,4391.68,4402.0,6224144.0
1755481380,4402.0,4403.62,4394.5,4395.0,1673134.0
1755481440,4395.79,4405.69,4393.97,4398.1,3999634.0
1755481500,4397.76,4402.0,4391.14,4392.88,4733154.0
1755481560,4393.14,4398.74,4393.14,4394.99,2333228.0
1755481620,4394.98,4408.0,4394.41,4406.95,6350530.0
1755481680,4406.98,4407.44,4400.39,4404.37,2493544.0
1755481740,4404.37,4405.86,4397.59,4397.59,1644616.0
1755481800,4397.59,4401.68,4397.37,4398.49,2312754.0
1755481860,4399.74,4406.64,4398.95,4405.8,2870868.0
1755481920,4405.99,4408.74,4400.09,4401.12,2104240.0
1755481980,4400.76,4402.4,4395.0,4395.01,2207382.0
1755482040,4395.0,4399.89,4395.0,4398.0,1807810.0
1755482100,4398.43,4401.6,4393.55,4401.6,2561072.0
1755482160,4402.38,4406.38,4392.26,4393.37,2911840.0
1755482220,4391.58,4392.18,4381.18,4391.77,12580044.0
1755482280,4392.16,4398.19,4392.16,4397.34,4004106.0
1755482340,4397.34,4399.63,4394.5,4394.71,1666154.0
1755482400,4394.71,4400.26,4390.67,4393.13,3705034.0
1755482460,4393.13,4393.13,4386.26,4388.17,3945370.0
1755482520,4388.17,4392.52,4387.27,4392.21,1356800.0
1755482580,4391.81,4393.93,4385.26,4385.26,3485380.0
1755482640,4385.27,4387.87,4376.82,4385.69,8948124.0
1755482700,4385.69,4387.12,4376.01,4377.3,3618400.0
1755482760,4377.3,4381.91,4374.32,4381.01,6390824.0
1755482820,4380.4,4388.65,4376.5,4384.24,5352698.0
1755482880,4384.24,4392.86,4381.18,4382.45,6434302.0
1755482940,4382.45,4387.93,4316.08,4352.13,57367792.0
1755483000,4352.12,4363.99,4345.44,4362.94,17298318.0
1755483060,4363.47,4365.37,4354.28,4355.08,4702284.0
1755483120,4354.58,4369.1,4351.53,4368.84,8197592.0
1755483180,4367.72,4369.32,4363.49,4365.37,5731606.0
1755483240,4364.26,4381.27,4361.41,4374.47,13353658.0
1755483300,4374.47,4382.68,4374.47,4380.18,13297666.0
1755483360,4380.18,4381.27,4375.24,4377.82,7610468.0
1755483420,4378.18,4380.96,4376.78,4380.09,6913572.0
1755483480,4380.09,4387.97,4372.0,4385.01,14802288.0
1755483540,4383.98,4388.26,4378.43,4380.01,8062118.0
1755483600,4380.01,4381.42,4375.13,4380.74,4706008.0
1755483660,4380.74,4383.48,4368.14,4369.68,5223120.0
1755483720,4369.67,4371.96,4363.4,4366.99,4994276.0
1755483780,4366.99,4370.94,4366.99,4367.02,3232654.0
1755483840,4367.02,4367.39,4362.46,4365.79,2657606.0
1755483900,4366.15,4369.25,4361.82,4361.82,2049800.0
1755483960,4362.0,4364.25,4360.85,4361.29,2288324.0
1755484020,4361.87,4378.04,4360.57,4378.04,4574030.0
1755484080,4377.65,4377.65,4369.05,4369.06,3030048.0
1755484140,4369.06,4369.83,4364.73,4364.74,1465368.0
1755484200,4364.74,4365.57,4360.58,4365.19,2281226.0
1755484260,4364.93,4372.94,4364.92,4367.54,2988268.0
1755484320,4367.36,4367.79,4362.0,4362.56,1535312.0
1755484380,4363.13,4364.76,4341.54,4348.8,11232984.0
1755484440,4348.55,4355.79,4346.13,4353.33,11678290.0
1755484500,4353.87,4359.72,4345.0,4349.85,9135642.0
1755484560,4349.85,4360.0,4349.85,4356.99,3264276.0
1755484620,4356.76,4363.17,4355.81,4360.78,4665246.0
1755484680,4361.02,4369.25,4360.72,4367.33,3165126.0
1755484740,4367.33,4377.26,4366.41,4374.95,6606634.0
1755484800,4374.73,4379.26,4371.53,4371.53,6318368.0
1755484860,4371.53,4371.53,4361.26,4362.94,2991192.0
1755484920,4362.28,4362.86,4355.07,4355.9,4234576.0
1755484980,4355.9,4368.99,4355.9,4367.28,2731754.0
1755485040,4367.28,4368.09,4365.11,4367.64,3196208.0
1755485100,4367.64,4370.81,4364.7,4366.16,1321352.0
1755485160,4366.16,4366.16,4353.6,4353.6,2626530.0
1755485220,4353.61,4356.83,4352.0,4356.01,2300312.0
1755485280,4355.4,4355.4,4349.26,4349.31,2930202.0
1755485340,4349.52,4349.67,4331.92,4346.72,17869036.0
1755485400,4346.73,4347.62,4320.59,4321.11,17413744.0
1755485460,4321.11,4331.49,4316.0,4322.79,21884302.0
1755485520,4322.13,4323.3,4316.29,4320.68,8556680.0
1755485580,4320.79,4327.0,4314.77,4314.77,6635550.0
1755485640,4314.99,4315.7,4309.26,4312.98,18971258.0
1755485700,4311.6,4324.26,4311.49,4321.92,6127542.0
1755485760,4322.13,4327.66,4320.22,4323.52,9025414.0
1755485820,4323.84,4324.99,4318.3,4320.0,3329332.0
1755485880,4320.0,4321.25,4316.58,4318.76,2728648.0
1755485940,4318.76,4324.64,4318.76,4319.09,2977180.0
1755486000,4318.72,4323.84,4315.27,4319.21,4908988.0
1755486060,4319.21,4323.0,4311.97,4320.09,5238992.0
1755486120,4319.45,4320.19,4310.26,4311.51,5257378.0
1755486180,4312.5,4320.79,4311.49,4320.79,3265484.0
1755486240,4321.24,4324.35,4320.2,4324.34,2779664.0
1755486300,4322.95,4328.83,4322.95,4328.76,6210526.0
1755486360,4328.55,4330.02,4321.19,4322.29,3529958.0
1755486420,4322.78,4332.0,4321.77,4331.32,2282028.0
1755486480,4331.46,4334.26,4331.0,4332.34,4101616.0
1755486540,4332.34,4334.82,4330.1,4334.65,1085158.0
1755486600,4334.65,4334.66,4328.35,4328.63,2298976.0
1755486660,4328.17,4333.26,4321.26,4333.26,8440986.0
1755486720,4333.43,4334.0,4326.23,4326.43,2288028.0
1755486780,4326.44,4326.44,4322.69,4324.51,1547478.0
1755486840,4324.51,4324.51,4318.2,4318.43,1746216.0
1755486900,4318.41,4320.19,4315.73,4317.84,2729536.0
1755486960,4317.85,4330.26,4317.85,4325.26,2650222.0
1755487020,4325.26,4325.26,4315.83,4316.34,2885254.0
1755487080,4316.99,4319.99,4315.0,4315.01,1442568.0
1755487140,4315.01,4318.42,4311.26,4316.74,2968842.0
1755487200,4316.41,4319.26,4315.52,4318.5,1621192.0
1755487260,4318.17,4321.3,4312.65,4313.33,1115776.0
1755487320,4313.82,4314.84,4311.54,4314.83,2549772.0
1755487380,4314.99,4318.0,4314.99,4315.61,2392506.0
1755487440,4315.62,4321.24,4315.61,4319.48,857262.0
1755487500,4319.48,4320.66,4311.26,4313.43,2111540.0
1755487560,4313.43,4317.0,4310.71,4316.09,1626164.0
1755487620,4315.68,4317.51,4309.4,4310.64,2072334.0
1755487680,4310.77,4310.83,4306.61,4307.4,4002996.0
1755487740,4307.38,4307.87,4306.0,4306.02,2447442.0
1755487800,4306.01,4312.26,4301.1,4310.18,10003602.0
1755487860,4309.13,4318.0,4306.91,4309.41,5356600.0
1755487920,4309.41,4310.93,4305.5,4307.35,2322912.0
1755487980,4307.47,4307.88,4279.26,4279.26,17501630.0
1755488040,4278.26,4306.31,4277.45,4303.96,44764354.0
1755488100,4304.27,4311.26,4304.27,4306.69,10062522.0
1755488160,4306.2,4307.87,4301.28,4302.41,4121692.0
1755488220,4302.98,4305.45,4292.0,4299.75,10006702.0
1755488280,4299.43,4299.8,4294.88,4297.81,2854672.0
1755488340,4298.05,4299.99,4291.31,4292.05,2130564.0
1755488400,4292.04,4292.7,4287.28,4290.95,4579836.0
1755488460,4291.26,4302.26,4290.0,4300.29,6465990.0
1755488520,4300.29,4302.52,4296.52,4300.46,3757020.0
1755488580,4300.41,4303.26,4297.1,4302.53,3501362.0
1755488640,4304.26,4306.7,4302.01,4305.53,7327134.0
1755488700,4305.53,4305.53,4301.15,4301.15,2117746.0
1755488760,4301.44,4304.55,4296.79,4304.02,6191166.0
1755488820,4303.77,4307.5,4300.76,4307.01,6728934.0
1755488880,4307.01,4308.98,4305.99,4308.39,2847346.0
1755488940,4308.48,4317.44,4308.48,4311.69,11203336.0
1755489000,4311.7,4311.99,4306.84,4306.84,2490858.0
1755489060,4307.19,4310.0,4305.03,4310.0,1631744.0
1755489120,4310.0,4315.1,4310.0,4313.75,2955220.0
1755489180,4313.75,4316.58,4313.75,4315.81,2988310.0
1755489240,4315.8,4316.79,4313.74,4314.01,2104614.0
1755489300,4314.01,4316.88,4314.01,4316.87,1874996.0
1755489360,4316.62,4318.77,4316.06,4318.28,2214870.0
1755489420,4317.91,4320.4,4317.91,4320.4,4361118.0
1755489480,4320.44,4321.01,4317.1,4321.01,3748882.0
1755489540,4321.01,4323.49,4318.43,4318.43,3831902.0
1755489600,4318.43,4318.43,4313.47,4313.99,4893434.0
1755489660,4313.99,4314.68,4309.03,4309.03,4825128.0
1755489720,4309.79,4313.0,4309.79,4311.21,1269262.0
1755489780,4311.22,4311.8,4307.26,4307.83,1879432.0
1755489840,4307.85,4308.48,4303.11,4303.12,1981466.0
1755489900,4303.12,4306.3,4300.57,4304.72,4300878.0
1755489960,4304.72,4306.53,4303.73,4305.23,1534004.0
1755490020,4305.22,4306.16,4302.35,4304.0,1364912.0
1755490080,4304.84,4308.26,4304.4,4307.45,5104458.0
1755490140,4307.45,4315.44,4307.44,4315.0,6555502.0
1755490200,4315.0,4315.83,4313.67,4315.79,3990762.0
1755490260,4315.8,4318.73,4314.13,4318.73,2014496.0
1755490320,4318.73,4320.59,4317.06,4319.76,3078620.0
1755490380,4319.43,4320.92,4318.31,4318.57,2146084.0
1755490440,4318.02,4325.61,4318.0,4318.11,6898982.0
1755490500,4318.12,4320.13,4314.81,4318.52,4588454.0
1755490560,4317.64,4320.29,4314.41,4320.29,2672802.0
1755490620,4319.49,4322.46,4319.48,4321.43,3198018.0
1755490680,4321.13,4321.57,4317.0,4317.01,1539740.0
1755490740,4317.01,4317.01,4315.0,4315.01,1231432.0
1755490800,4314.52,4314.8,4311.01,4311.01,1199440.0
1755490860,4311.01,4312.05,4310.26,4312.0,1505902.0
1755490920,4311.99,4317.99,4311.99,4317.62,875078.0
1755490980,4317.62,4317.98,4316.24,4317.83,698934.0
1755491040,4317.83,4318.13,4317.01,4317.85,551294.0
1755491100,4318.51,4322.96,4318.33,4322.84,1273910.0
1755491160,4322.85,4325.72,4322.84,4325.72,2689962.0
1755491220,4325.34,4328.26,4324.96,4325.06,4790532.0
1755491280,4325.06,4325.06,4322.68,4324.05,1734480.0
1755491340,4324.05,4326.71,4324.05,4326.0,1718602.0
1755491400,4326.01,4327.77,4322.81,4327.77,4088420.0
1755491460,4327.77,4330.91,4327.37,4330.9,6009408.0
1755491520,4330.52,4332.26,4328.64,4331.39,3576718.0
1755491580,4331.39,4334.47,4330.21,4333.98,3465152.0
1755491640,4333.99,4337.86,4333.63,4336.98,4203444.0
1755491700,4336.21,4337.39,4333.0,4336.84,4403578.0
1755491760,4336.84,4338.12,4336.28,4337.71,2479532.0
1755491820,4338.26,4339.79,4337.47,4339.79,2602598.0
1755491880,4339.54,4339.59,4338.0,4339.44,1525754.0
1755491940,4339.31,4340.03,4338.76,4340.03,2563442.0
1755492000,4340.03,4340.1,4332.24,4332.58,5418078.0
1755492060,4332.59,4333.02,4331.55,4332.71,1521248.0
1755492120,4332.71,4333.54,4330.89,4331.26,901298.0
1755492180,4331.25,4331.26,4328.0,4328.12,1778984.0
1755492240,4328.13,4328.91,4324.2,4324.22,2000438.0
1755492300,4324.22,4327.85,4323.81,4327.71,2225068.0
1755492360,4327.51,4329.76,4327.0,4327.21,1037318.0
1755492420,4327.52,4330.41,4327.52,4329.45,1111292.0
1755492480,4329.46,4332.81,4329.45,4332.8,718180.0
1755492540,4332.81,4333.24,4332.0,4332.6,920194.0
1755492600,4332.59,4334.0,4331.69,4334.0,1250206.0
1755492660,4333.96,4335.51,4333.54,4334.46,2085450.0
1755492720,4334.47,4336.71,4334.46,4336.17,2113014.0
1755492780,4336.16,4336.34,4334.32,4336.34,2430168.0
1755492840,4336.34,4337.42,4334.51,4334.51,1453754.0
1755492900,4334.51,4335.0,4332.8,4335.0,1927388.0
1755492960,4335.0,4337.09,4333.8,4337.09,1357736.0
1755493020,4336.94,4337.8,4335.16,4335.16,1871358.0
1755493080,4335.16,4335.55,4334.59,4334.78,685218.0
1755493140,4334.79,4334.79,4334.6,4334.78,563430.0
1755493200,4335.38,4337.79,4335.38,4337.79,1677502.0
1755493260,4337.79,4339.0,4337.71,4338.85,5162512.0
1755493320,4338.85,4340.1,4337.81,4339.92,4645070.0
1755493380,4339.92,4340.02,4337.8,4338.33,2459766.0
1755493440,4338.32,4341.46,4338.12,4341.45,2294716.0
1755493500,4341.45,4343.0,4340.21,4342.3,3396350.0
1755493560,4342.07,4345.43,4341.82,4345.24,3563374.0
1755493620,4345.23,4345.99,4342.49,4344.34,2661296.0
1755493680,4344.34,4345.29,4342.84,4343.31,2324580.0
1755493740,4343.3,4343.62,4340.95,4340.96,3065502.0
1755493800,4340.95,4341.54,4339.79,4341.53,1055168.0
1755493860,4341.53,4341.54,4339.43,4340.67,1149872.0
1755493920,4340.67,4341.38,4339.66,4339.99,1114632.0
1755493980,4339.99,4340.41,4338.04,4338.65,1857756.0
1755494040,4338.65,4341.81,4338.64,4341.53,960220.0
1755494100,4341.53,4341.6,4340.07,4340.07,544588.0
1755494160,4340.01,4340.01,4332.71,4332.71,3020036.0
1755494220,4332.72,4338.22,4332.71,4338.22,973500.0
1755494280,4338.22,4338.4,4336.68,4337.36,487532.0
1755494340,4337.35,4338.09,4334.01,4334.01,420112.0
1755494400,4333.97,4333.97,4330.01,4330.01,2103192.0
1755494460,4330.01,4330.8,4327.27,4327.96,1906072.0
1755494520,4327.96,4329.77,4327.96,4329.13,908460.0
1755494580,4329.13,4329.96,4329.0,4329.15,533212.0
1755494640,4329.15,4329.16,4326.28,4326.28,1313426.0
1755494700,4326.28,4326.29,4322.59,4323.29,2239626.0
1755494760,4323.71,4325.35,4323.29,4323.95,1477516.0
1755494820,4323.72,4324.21,4322.48,4322.48,1004518.0
1755494880,4322.26,4323.6,4320.47,4321.19,1974026.0
1755494940,4321.18,4321.19,4317.26,4319.78,2997902.0
1755495000,4319.77,4321.19,4313.28,4320.42,3439804.0
1755495060,4320.75,4320.75,4317.23,4317.68,1265772.0
1755495120,4317.69,4317.69,4311.1,4311.11,2616760.0
1755495180,4310.92,4315.66,4307.8,4308.17,4953412.0
1755495240,4308.12,4310.11,4303.59,4305.53,9984806.0
1755495300,4306.23,4309.25,4304.0,4305.22,3128998.0
1755495360,4305.22,4305.48,4289.04,4297.18,9356900.0
1755495420,4297.18,4300.14,4296.0,4297.17,3915730.0
1755495480,4297.16,4300.64,4291.56,4292.43,2895992.0
1755495540,4292.46,4292.46,4282.92,4283.11,7644418.0
1755495600,4283.12,4286.81,4281.47,4286.13,7763256.0
1755495660,4286.13,4294.93,4286.13,4294.0,4827216.0
1755495720,4294.0,4295.0,4287.25,4287.25,2151358.0
1755495780,4287.25,4290.24,4287.0,4289.89,2035700.0
1755495840,4290.26,4292.59,4289.41,4291.07,1494706.0
1755495900,4291.06,4291.07,4287.0,4289.98,3090302.0
1755495960,4289.97,4292.99,4280.0,4281.01,5132604.0
1755496020,4281.01,4283.32,4259.26,4272.97,35467606.0
1755496080,4277.55,4285.42,4275.52,4282.13,13449542.0
1755496140,4281.93,4285.03,4278.15,4283.46,5285466.0
1755496200,4283.46,4285.74,4279.0,4279.73,3891152.0
1755496260,4279.73,4285.46,4279.73,4285.01,3142366.0
1755496320,4285.21,4300.1,4285.01,4300.1,11286084.0
1755496380,4300.01,4303.13,4297.34,4301.27,7143988.0
1755496440,4300.01,4300.86,4297.73,4300.52,3562200.0
1755496500,4300.52,4308.26,4300.52,4307.9,3645118.0
1755496560,4308.86,4310.54,4306.83,4307.61,3180774.0
1755496620,4308.59,4308.66,4306.89,4307.73,1587448.0
1755496680,4307.73,4310.04,4307.28,4307.28,1655946.0
1755496740,4307.29,4311.58,4307.0,4311.57,2960780.0
1755496800,4311.57,4311.74,4307.67,4310.4,2446852.0
1755496860,4310.4,4310.4,4305.01,4305.06,1646202.0
1755496920,4305.05,4305.05,4294.73,4296.39,5178814.0
1755496980,4296.39,4300.56,4295.0,4295.0,2688358.0
1755497040,4295.0,4298.39,4294.49,4296.92,1655396.0
1755497100,4296.8,4299.43,4293.42,4293.59,2102670.0
1755497160,4295.18,4299.51,4292.3,4297.94,2495442.0
1755497220,4297.94,4299.42,4295.04,4295.31,1011116.0
1755497280,4295.31,4296.24,4292.29,4293.28,1209014.0
1755497340,4293.01,4298.87,4292.82,4298.87,1119948.0
1755497400,4298.87,4298.99,4294.23,4294.25,2739326.0
1755497460,4294.25,4295.0,4287.78,4287.78,2106506.0
1755497520,4287.77,4287.77,4284.14,4285.42,4931644.0
1755497580,4285.75,4287.35,4282.85,4282.85,2986134.0
1755497640,4282.85,4283.98,4270.0,4273.15,8882824.0
1755497700,4273.23,4278.88,4271.79,4278.42,6938770.0
1755497760,4278.4,4282.99,4278.4,4281.63,3716160.0
1755497820,4282.32,4283.59,4280.0,4281.45,2444838.0
1755497880,4282.15,4284.78,4275.3,4276.05,2482686.0
1755497940,4275.61,4276.72,4265.81,4268.45,4834938.0
1755498000,4267.83,4273.43,4266.99,4270.25,3380788.0
1755498060,4270.25,4273.81,4262.91,4262.94,2222386.0
1755498120,4262.85,4263.65,4252.56,4260.0,18774564.0
1755498180,4260.96,4268.64,4260.96,4264.25,6147472.0
1755498240,4264.47,4265.39,4258.1,4260.0,4979892.0
1755498300,4259.99,4263.22,4256.39,4256.64,4442684.0
1755498360,4254.89,4257.85,4254.07,4254.07,5151856.0
1755498420,4254.48,4258.36,4254.48,4257.95,2947756.0
1755498480,4257.95,4258.26,4249.02,4256.12,9684164.0
1755498540,4256.39,4262.42,4256.39,4261.69,4751774.0
1755498600,4261.48,4263.28,4258.01,4263.28,2578974.0
1755498660,4263.28,4264.75,4259.17,4259.6,3801140.0
1755498720,4259.87,4264.13,4256.21,4256.25,1936420.0
1755498780,4256.66,4259.33,4250.01,4258.63,4074412.0
1755498840,4258.77,4270.4,4258.77,4268.49,5902186.0
1755498900,4268.44,4272.34,4268.0,4270.17,3161386.0
1755498960,4270.17,4275.64,4269.25,4274.04,3059978.0
1755499020,4274.04,4276.65,4273.09,4274.67,2757264.0
1755499080,4274.39,4274.43,4270.01,4270.51,1627166.0
1755499140,4270.01,4270.8,4267.1,4267.1,1532516.0
1755499200,4266.62,4266.62,4257.28,4257.29,3376852.0
1755499260,4257.28,4258.04,4251.64,4251.64,4491854.0
1755499320,4251.47,4253.0,4244.98,4251.0,5396894.0
1755499380,4250.99,4251.0,4237.11,4247.44,27933754.0
1755499440,4247.7,4249.68,4242.22,4245.83,7485648.0
1755499500,4245.82,4245.83,4232.05,4234.83,14844508.0
1755499560,4235.23,4235.59,4227.39,4233.49,19379158.0
1755499620,4233.82,4242.96,4233.82,4242.37,10187954.0
1755499680,4242.58,4253.39,4242.58,4250.23,8624260.0
1755499740,4250.52,4251.13,4245.57,4247.2,3186382.0
1755499800,4247.65,4253.41,4247.65,4250.32,5852712.0
1755499860,4250.08,4252.56,4241.01,4241.39,3708092.0
1755499920,4241.37,4241.37,4235.19,4238.01,2883048.0
1755499980,4238.41,4245.2,4238.41,4240.14,3425016.0
1755500040,4240.14,4243.29,4240.14,4242.54,1484124.0
1755500100,4242.9,4252.41,4242.9,4250.26,3491596.0
1755500160,4250.93,4252.1,4248.15,4251.21,3964662.0
1755500220,4250.99,4250.99,4246.15,4247.79,1930598.0
1755500280,4247.96,4248.8,4246.15,4248.8,935972.0
1755500340,4248.79,4252.23,4248.79,4251.56,1908100.0
1755500400,4251.57,4255.0,4251.34,4254.02,3990794.0
1755500460,4254.11,4255.46,4251.49,4253.06,2621190.0
1755500520,4253.38,4258.32,4251.09,4257.64,2589260.0
1755500580,4257.63,4258.78,4255.69,4258.01,3119004.0
1755500640,4258.01,4258.01,4251.71,4256.77,2413280.0
1755500700,4256.76,4259.99,4255.32,4259.99,2148856.0
1755500760,4259.61,4263.33,4259.19,4263.33,2843824.0
1755500820,4263.32,4267.14,4262.2,4267.14,3699174.0
1755500880,4267.14,4273.32,4265.89,4270.2,6455530.0
1755500940,4270.19,4270.19,4262.0,4267.23,3188836.0
1755501000,4267.23,4267.23,4259.39,4260.26,4029258.0
1755501060,4260.11,4260.72,4255.33,4257.44,1901480.0
1755501120,4257.44,4261.0,4256.93,4256.93,1052486.0
1755501180,4257.08,4257.08,4247.69,4248.96,5171868.0
1755501240,4248.8,4252.72,4245.27,4249.17,3057582.0
1755501300,4249.8,4252.19,4248.48,4249.6,1418180.0
1755501360,4250.52,4257.88,4250.52,4257.54,1150864.0
1755501420,4257.55,4264.6,4256.72,4257.39,3305076.0
1755501480,4257.39,4257.39,4252.33,4255.36,1204814.0
1755501540,4254.82,4255.57,4250.0,4250.0,816080.0
1755501600,4250.0,4250.01,4243.57,4245.38,4051678.0
1755501660,4245.37,4247.22,4238.58,4242.37,3561104.0
1755501720,4242.98,4247.19,4240.49,4247.18,1105938.0
1755501780,4247.18,4250.37,4246.69,4248.53,1478636.0
1755501840,4248.54,4257.2,4248.53,4254.7,1741934.0
1755501900,4254.71,4258.21,4252.13,4256.63,2637034.0
1755501960,4256.37,4256.37,4242.62,4243.25,2993134.0
1755502020,4243.3,4243.75,4235.51,4238.79,6474234.0
1755502080,4238.63,4245.27,4238.63,4244.76,3524030.0
1755502140,4244.76,4246.94,4243.82,4246.7,1059912.0
1755502200,4246.7,4248.52,4245.47,4245.55,969700.0
1755502260,4245.79,4246.79,4237.48,4240.01,1519866.0
1755502320,4240.31,4246.0,4240.31,4245.94,993986.0
1755502380,4245.94,4248.93,4245.69,4248.31,1662202.0
1755502440,4248.31,4248.64,4242.67,4245.59,1084092.0
1755502500,4245.58,4248.81,4245.32,4248.8,968804.0
1755502560,4249.29,4257.62,4249.29,4256.46,2582714.0
1755502620,4256.56,4262.95,4256.39,4262.95,3877962.0
1755502680,4262.98,4263.32,4262.0,4262.13,2412792.0
1755502740,4262.13,4265.68,4262.09,4262.39,2549946.0
1755502800,4262.4,4265.0,4262.0,4264.72,1346106.0
1755502860,4264.71,4267.0,4263.86,4267.0,1461452.0
1755502920,4267.0,4268.0,4263.87,4265.86,2507788.0
1755502980,4265.86,4265.86,4263.4,4265.0,911586.0
1755503040,4265.11,4267.2,4257.97,4258.7,3276762.0
1755503100,4258.7,4263.37,4258.55,4263.37,874490.0
1755503160,4263.37,4263.94,4256.13,4257.29,1450660.0
1755503220,4257.47,4257.61,4253.16,4254.91,1936378.0
1755503280,4255.19,4255.57,4249.52,4254.72,2657464.0
1755503340,4254.72,4258.32,4253.48,4258.31,1194830.0
1755503400,4259.0,4261.0,4258.63,4259.72,1786664.0
1755503460,4259.92,4263.21,4255.26,4255.26,1822204.0
1755503520,4255.27,4256.45,4250.33,4250.47,1657410.0
1755503580,4250.2,4254.0,4250.19,4252.63,901118.0
1755503640,4252.63,4257.26,4252.63,4256.97,994214.0
1755503700,4256.97,4260.26,4256.97,4258.54,825962.0
1755503760,4258.78,4260.0,4256.15,4256.15,682250.0
1755503820,4256.19,4256.79,4251.86,4252.76,1195942.0
1755503880,4252.77,4257.88,4252.76,4257.46,1005116.0
1755503940,4257.46,4257.46,4254.61,4255.03,1187846.0
1755504000,4255.03,4262.99,4255.03,4262.99,2790146.0
1755504060,4262.99,4267.45,4262.99,4267.19,2948524.0
1755504120,4266.72,4273.8,4266.62,4273.8,5904756.0
1755504180,4273.65,4277.0,4270.01,4270.23,5138842.0
1755504240,4270.23,4270.8,4266.49,4267.77,1786144.0
1755504300,4267.76,4271.96,4266.87,4270.31,1904316.0
1755504360,4269.19,4269.56,4261.28,4262.75,2014978.0
1755504420,4263.4,4272.99,4263.4,4272.99,2146242.0
1755504480,4272.49,4274.98,4269.0,4270.73,3752482.0
1755504540,4270.74,4272.56,4269.98,4270.07,1061158.0
1755504600,4270.08,4274.03,4268.45,4273.72,1575944.0
1755504660,4273.72,4280.09,4273.29,4273.63,4899170.0
1755504720,4273.63,4274.96,4268.57,4268.57,2081078.0
1755504780,4268.22,4269.66,4265.02,4265.02,1912218.0
1755504840,4265.02,4270.0,4264.59,4264.59,1259590.0
1755504900,4264.56,4267.44,4260.73,4265.02,3807782.0
1755504960,4265.02,4275.21,4265.02,4273.25,2763974.0
1755505020,4272.93,4274.99,4270.69,4271.35,1155084.0
1755505080,4271.35,4273.12,4269.17,4271.03,714936.0
1755505140,4271.23,4275.64,4271.23,4275.64,541244.0
1755505200,4275.64,4278.92,4274.79,4278.79,1531976.0
1755505260,4278.8,4280.91,4275.45,4278.96,3339722.0
1755505320,4278.79,4281.6,4277.27,4280.09,2466960.0
1755505380,4279.64,4280.51,4278.28,4279.02,1581572.0
1755505440,4279.02,4279.02,4273.55,4273.8,1144164.0
1755505500,4273.79,4275.97,4272.62,4275.14,1076842.0
1755505560,4274.69,4276.74,4273.64,4276.11,728878.0
1755505620,4276.08,4279.85,4276.07,4279.85,1047990.0
1755505680,4279.85,4281.63,4279.15,4281.33,1376200.0
1755505740,4281.32,4283.26,4280.48,4281.0,1695414.0
1755505800,4280.64,4282.36,4279.16,4282.0,1560920.0
1755505860,4282.7,4284.58,4281.06,4284.45,1167474.0
1755505920,4284.18,4284.19,4279.05,4280.0,1998582.0
1755505980,4279.71,4279.71,4275.41,4277.02,1379994.0
1755506040,4277.02,4280.0,4275.39,4276.99,829082.0
1755506100,4276.99,4276.99,4272.92,4274.41,1001458.0
1755506160,4274.88,4275.55,4271.81,4271.82,869240.0
1755506220,4271.82,4274.76,4270.0,4270.71,1070102.0
1755506280,4270.4,4274.0,4270.03,4274.0,510674.0
1755506340,4274.56,4275.51,4273.0,4273.99,494854.0
1755506400,4274.0,4276.0,4273.3,4273.3,447630.0
1755506460,4272.22,4272.62,4268.23,4268.51,1185468.0
1755506520,4268.71,4270.81,4267.59,4270.01,1568912.0
1755506580,4269.44,4271.18,4266.93,4266.93,1060542.0
1755506640,4266.94,4267.92,4262.73,4265.63,3403510.0
1755506700,4265.41,4265.88,4260.08,4260.08,1878052.0
1755506760,4259.46,4262.68,4256.54,4261.73,4018748.0
1755506820,4261.49,4263.41,4258.3,4263.41,1789218.0
1755506880,4263.41,4264.28,4259.47,4259.48,1343884.0
1755506940,4259.48,4260.8,4258.54,4260.45,1212664.0
1755507000,4260.25,4261.43,4256.23,4259.89,1478850.0
1755507060,4260.2,4263.0,4259.97,4259.97,1469334.0
1755507120,4259.98,4262.6,4254.03,4258.28,2486306.0
1755507180,4257.77,4258.28,4251.81,4252.72,2230658.0
1755507240,4253.75,4253.75,4248.67,4253.46,5698560.0
1755507300,4255.91,4257.09,4253.76,4254.23,1521590.0
1755507360,4254.23,4257.47,4253.47,4254.82,1577278.0
1755507420,4255.07,4258.17,4254.16,4256.29,1153908.0
1755507480,4256.29,4256.29,4253.36,4254.99,1088426.0
1755507540,4254.99,4257.93,4253.52,4257.39,931180.0
1755507600,4257.4,4257.98,4250.09,4250.09,1502930.0
1755507660,4250.1,4252.64,4247.22,4247.83,4225648.0
1755507720,4247.99,4249.99,4246.23,4246.32,1834536.0
1755507780,4246.85,4249.36,4243.05,4245.25,3720842.0
1755507840,4245.25,4246.03,4242.32,4242.51,1780746.0
1755507900,4242.51,4242.92,4239.55,4240.0,2555996.0
1755507960,4240.39,4243.53,4239.26,4241.35,2260654.0
1755508020,4241.35,4242.09,4239.0,4239.88,1505920.0
1755508080,4240.42,4243.41,4238.41,4239.85,2000282.0
1755508140,4241.99,4243.44,4237.59,4238.01,1827286.0
1755508200,4238.46,4242.5,4238.0,4239.74,1473646.0
1755508260,4239.8,4240.04,4236.21,4236.22,2383524.0
1755508320,4236.22,4239.12,4233.15,4238.25,4639456.0
1755508380,4238.25,4244.97,4237.01,4243.18,2923826.0
1755508440,4242.99,4242.99,4238.88,4239.88,1321728.0
1755508500,4239.03,4239.03,4235.0,4235.01,1666106.0
1755508560,4235.01,4236.8,4230.56,4232.87,2944646.0
1755508620,4232.99,4239.44,4232.74,4236.03,2608742.0
1755508680,4236.03,4240.68,4235.32,4236.85,3904960.0
1755508740,4236.24,4238.99,4234.23,4238.27,2988646.0
1755508800,4238.1,4245.56,4237.53,4237.53,4553724.0
1755508860,4237.03,4240.01,4231.21,4231.63,2942152.0
1755508920,4231.62,4236.84,4231.62,4234.99,2289118.0
1755508980,4234.98,4242.93,4232.27,4242.93,5050580.0
1755509040,4242.93,4245.54,4240.41,4241.15,3417460.0
1755509100,4240.38,4240.38,4237.8,4239.99,1254846.0
1755509160,4239.99,4241.72,4238.12,4238.12,912408.0
1755509220,4238.13,4240.51,4234.2,4234.2,2415398.0
1755509280,4234.2,4234.79,4225.26,4230.53,12878638.0
1755509340,4230.52,4238.65,4230.52,4234.46,3989868.0
1755509400,4233.34,4239.45,4233.16,4239.26,2650896.0
1755509460,4239.26,4242.82,4238.99,4241.12,3227662.0
1755509520,4241.12,4241.12,4237.75,4240.47,1562770.0
1755509580,4240.93,4240.95,4229.84,4232.75,3473036.0
1755509640,4233.28,4233.55,4225.26,4227.27,3346724.0
1755509700,4227.04,4254.73,4227.04,4254.73,15933112.0
1755509760,4254.56,4255.78,4242.34,4244.32,4805184.0
1755509820,4244.32,4262.2,4244.32,4261.5,7915132.0
1755509880,4261.42,4270.52,4258.73,4269.18,16857478.0
1755509940,4269.19,4283.35,4267.88,4277.09,26295458.0
1755510000,4277.09,4298.53,4274.19,4294.07,31525694.0
1755510060,4294.26,4305.81,4294.06,4303.76,20071192.0
1755510120,4303.36,4305.01,4295.02,4303.71,11091594.0
1755510180,4303.43,4305.11,4298.24,4304.99,8930158.0
1755510240,4304.99,4305.0,4295.52,4295.52,3592692.0
1755510300,4295.52,4306.0,4290.88,4301.23,12332410.0
1755510360,4301.02,4319.73,4300.51,4307.51,21533132.0
1755510420,4308.47,4313.9,4308.47,4311.85,6665336.0
1755510480,4311.15,4313.54,4309.73,4311.39,3339556.0
1755510540,4311.39,4317.1,4307.9,4316.62,4936520.0
1755510600,4316.62,4316.83,4309.03,4310.47,5323170.0
1755510660,4310.14,4310.14,4306.3,4308.16,2377598.0
1755510720,4308.17,4310.6,4305.05,4305.05,2701466.0
1755510780,4305.05,4309.04,4303.88,4307.88,3085414.0
1755510840,4307.71,4308.1,4297.64,4298.12,10079356.0
1755510900,4298.12,4302.0,4295.74,4295.74,5065796.0
1755510960,4295.74,4298.83,4295.74,4298.32,1889126.0
1755511020,4298.33,4302.26,4294.28,4294.77,4829286.0
1755511080,4294.88,4295.6,4285.01,4288.67,7358580.0
1755511140,4288.66,4291.42,4288.48,4291.27,1582638.0
1755511200,4291.27,4291.96,4283.8,4284.07,3672590.0
1755511260,4284.07,4293.06,4284.07,4293.0,2938006.0
1755511320,4292.62,4297.8,4291.99,4296.9,2957742.0
1755511380,4296.9,4305.26,4296.07,4297.78,6881480.0
1755511440,4297.78,4297.78,4288.47,4291.11,5549240.0
1755511500,4292.47,4293.0,4290.0,4293.0,2125432.0
1755511560,4292.99,4297.26,4292.99,4293.71,1027074.0
1755511620,4293.72,4298.26,4292.64,4292.88,2417642.0
1755511680,4292.88,4293.2,4290.5,4290.51,647910.0
1755511740,4290.5,4290.5,4282.7,4286.0,5716238.0
1755511800,4286.24,4287.66,4281.19,4281.87,2779678.0
1755511860,4282.6,4287.35,4282.18,4283.37,2749650.0
1755511920,4283.37,4286.58,4276.97,4280.18,5602504.0
1755511980,4280.54,4283.01,4279.51,4282.73,2235524.0
1755512040,4283.26,4285.23,4283.15,4283.15,750068.0
1755512100,4283.15,4289.75,4282.65,4289.75,1460424.0
1755512160,4289.15,4292.96,4286.0,4292.13,4839736.0
1755512220,4291.41,4291.49,4288.84,4288.99,1321386.0
1755512280,4288.99,4291.11,4284.23,4284.23,1165124.0
1755512340,4284.23,4292.43,4284.23,4292.42,1190886.0
1755512400,4292.29,4296.41,4290.07,4295.26,1614082.0
1755512460,4295.27,4297.64,4294.19,4295.35,1303104.0
1755512520,4295.79,4295.79,4287.46,4291.56,3475142.0
1755512580,4291.55,4294.32,4290.16,4293.63,700006.0
1755512640,4293.63,4294.73,4286.59,4286.93,3748438.0
1755512700,4287.22,4287.92,4281.58,4281.89,1274192.0
1755512760,4281.9,4285.74,4281.89,4284.48,1349962.0
1755512820,4284.47,4286.47,4282.86,4282.86,700712.0
1755512880,4282.87,4283.63,4272.42,4272.57,8815542.0
1755512940,4272.56,4274.98,4264.79,4270.91,7067292.0
1755513000,4270.99,4274.66,4269.57,4274.22,5211800.0
1755513060,4274.22,4277.88,4271.99,4277.01,1956712.0
1755513120,4277.22,4278.67,4275.81,4278.67,1216228.0
1755513180,4278.31,4278.31,4276.16,4276.64,671198.0
1755513240,4276.64,4281.75,4276.64,4281.45,3324870.0
1755513300,4281.52,4283.7,4280.0,4283.7,2874778.0
1755513360,4283.87,4283.88,4281.0,4282.53,630814.0
1755513420,4282.53,4282.53,4279.0,4280.94,1152744.0
1755513480,4280.93,4284.57,4275.57,4276.54,2824968.0
1755513540,4276.53,4279.12,4276.53,4277.65,1329122.0
1755513600,4277.64,4278.38,4274.26,4274.27,802802.0
1755513660,4274.27,4275.46,4273.26,4273.8,874454.0
1755513720,4273.81,4280.78,4273.81,4280.78,1100294.0
1755513780,4280.77,4285.78,4280.63,4285.46,848790.0
1755513840,4285.46,4289.2,4285.0,4289.17,2469330.0
1755513900,4289.17,4289.17,4284.36,4285.59,4681846.0
1755513960,4285.59,4287.78,4283.86,4283.86,1147808.0
1755514020,4283.86,4285.75,4281.78,4281.84,459720.0
1755514080,4282.26,4284.43,4279.33,4280.99,1907282.0
1755514140,4280.99,4282.0,4278.27,4278.27,1170904.0
1755514200,4278.27,4280.29,4278.01,4280.29,649078.0
1755514260,4280.28,4283.14,4272.48,4272.48,1231400.0
1755514320,4274.56,4277.02,4273.42,4275.75,5910518.0
1755514380,4275.64,4275.64,4269.71,4270.01,3311174.0
1755514440,4270.01,4270.88,4267.08,4270.0,2100504.0
1755514500,4270.0,4271.19,4267.44,4267.83,890336.0
1755514560,4267.83,4269.59,4267.44,4268.78,1180090.0
1755514620,4268.78,4268.79,4258.05,4258.05,8647214.0
1755514680,4257.62,4262.0,4257.28,4261.99,3894048.0
1755514740,4261.99,4263.0,4259.91,4263.0,1584600.0
1755514800,4263.0,4264.0,4260.0,4261.15,2187650.0
1755514860,4261.15,4262.32,4259.45,4260.0,1194470.0
1755514920,4260.0,4266.72,4260.0,4266.12,1461348.0
1755514980,4266.12,4268.54,4266.12,4267.08,1549586.0
1755515040,4267.09,4269.93,4267.08,4268.44,1111724.0
1755515100,4268.26,4268.26,4265.11,4265.51,1032986.0
1755515160,4265.51,4266.01,4264.0,4265.9,1538458.0
1755515220,4265.69,4269.59,4264.42,4269.59,698818.0
1755515280,4269.53,4270.24,4268.7,4268.98,830330.0
1755515340,4268.98,4269.18,4265.09,4266.86,1571228.0
1755515400,4266.86,4266.9,4264.55,4264.61,830880.0
1755515460,4264.61,4269.22,4263.72,4269.22,457784.0
1755515520,4269.22,4271.26,4269.22,4270.5,3019896.0
1755515580,4270.51,4273.22,4270.51,4273.21,696450.0
1755515640,4273.22,4273.26,4270.28,4271.36,749876.0
1755515700,4271.36,4272.29,4270.3,4271.5,1113600.0
1755515760,4271.49,4273.2,4269.28,4269.29,1322794.0
1755515820,4269.29,4270.33,4267.68,4270.04,992620.0
1755515880,4270.04,4273.0,4269.71,4273.0,1208208.0
1755515940,4273.07,4275.99,4273.07,4275.12,1813802.0
1755516000,4275.12,4275.92,4273.9,4274.79,979618.0
1755516060,4274.8,4274.8,4268.01,4268.78,1193566.0
1755516120,4268.77,4270.36,4266.81,4267.27,879372.0
1755516180,4267.26,4268.38,4266.39,4268.38,1354818.0
1755516240,4268.78,4272.86,4268.38,4271.34,647898.0
1755516300,4270.92,4271.06,4268.8,4268.86,433496.0
1755516360,4268.86,4268.86,4266.54,4267.0,279836.0
1755516420,4266.99,4268.86,4266.99,4268.17,330554.0
1755516480,4268.01,4268.65,4266.6,4266.67,194804.0
1755516540,4266.67,4268.0,4266.67,4267.95,230930.0
1755516600,4267.95,4269.0,4264.57,4264.58,1151678.0
1755516660,4264.57,4264.88,4258.27,4259.89,3404520.0
1755516720,4259.89,4259.89,4254.97,4258.09,3325182.0
1755516780,4257.61,4258.36,4255.01,4256.38,1838460.0
1755516840,4256.38,4258.92,4255.81,4256.9,2016008.0
1755516900,4256.89,4260.37,4253.54,4253.54,2253662.0
1755516960,4254.24,4261.14,4254.24,4260.44,1377898.0
1755517020,4260.44,4260.6,4257.75,4259.3,612616.0
1755517080,4259.3,4262.97,4256.61,4257.28,2330994.0
1755517140,4258.01,4258.82,4254.36,4255.54,1009382.0
1755517200,4255.54,4258.39,4253.67,4253.67,1301498.0
1755517260,4253.68,4255.99,4251.46,4255.99,1651482.0
1755517320,4255.99,4257.65,4255.99,4256.13,717906.0
1755517380,4256.12,4262.38,4254.75,4262.38,2365236.0
1755517440,4262.38,4265.45,4261.2,4265.06,2162740.0
1755517500,4264.44,4267.64,4263.42,4267.64,1759600.0
1755517560,4267.64,4269.74,4265.16,4265.17,3774706.0
1755517620,4265.16,4269.42,4265.16,4269.18,3547120.0
1755517680,4269.17,4269.46,4267.2,4269.45,1609588.0
1755517740,4269.46,4272.26,4266.95,4267.77,1989174.0
1755517800,4267.76,4267.97,4263.11,4263.21,957574.0
1755517860,4263.21,4263.61,4262.83,4262.83,723194.0
1755517920,4262.84,4268.71,4261.02,4267.33,3494866.0
1755517980,4267.32,4267.91,4264.29,4265.43,1144196.0
1755518040,4265.44,4268.53,4265.22,4268.53,568288.0
1755518100,4268.53,4269.47,4264.29,4264.29,622792.0
1755518160,4264.3,4275.83,4263.84,4273.46,2829934.0
1755518220,4273.46,4276.24,4271.14,4274.69,2650632.0
1755518280,4275.01,4275.7,4272.87,4275.12,2057240.0
1755518340,4275.12,4275.84,4272.91,4272.91,882504.0
1755518400,4272.9,4274.3,4270.84,4271.53,994506.0
1755518460,4271.38,4272.97,4269.14,4270.74,1791306.0
1755518520,4271.18,4279.46,4271.18,4278.93,1462676.0
1755518580,4278.93,4285.22,4278.93,4284.79,5128456.0
1755518640,4284.8,4287.0,4281.42,4284.71,2804894.0
1755518700,4284.71,4285.45,4282.29,4284.41,1892498.0
1755518760,4284.41,4286.0,4282.24,4285.99,855450.0
1755518820,4285.99,4299.88,4285.99,4293.19,4396826.0
1755518880,4293.19,4295.97,4292.0,4294.79,2644814.0
1755518940,4294.78,4297.84,4292.03,4297.67,3476338.0
1755519000,4297.67,4301.45,4295.5,4300.25,4660002.0
1755519060,4300.01,4303.74,4299.49,4303.2,3844254.0
1755519120,4303.2,4304.59,4300.93,4304.17,2317592.0
1755519180,4304.64,4304.95,4298.55,4300.26,1920322.0
1755519240,4300.18,4301.0,4294.86,4295.4,4262152.0
1755519300,4295.4,4298.92,4294.62,4298.91,1537062.0
1755519360,4298.91,4298.91,4291.97,4292.36,1527702.0
1755519420,4292.36,4294.44,4290.59,4290.99,2700416.0
1755519480,4291.23,4294.38,4290.2,4294.3,1278242.0
1755519540,4294.3,4298.43,4294.3,4297.86,1663074.0
1755519600,4297.49,4300.64,4297.0,4300.64,1412828.0
1755519660,4300.01,4301.56,4298.76,4298.76,1141138.0
1755519720,4298.76,4298.89,4290.82,4290.82,1320860.0
1755519780,4290.82,4290.82,4285.0,4286.11,2389808.0
1755519840,4286.3,4288.04,4286.06,4287.99,1519314.0
1755519900,4287.99,4290.47,4287.35,4287.72,584586.0
1755519960,4288.15,4292.52,4288.14,4291.0,721392.0
1755520020,4291.0,4294.12,4290.77,4293.36,814036.0
1755520080,4293.36,4294.93,4291.81,4293.02,636836.0
1755520140,4293.02,4293.03,4288.78,4289.23,498186.0
1755520200,4289.23,4289.24,4286.35,4288.31,859100.0
1755520260,4288.9,4292.0,4287.69,4292.0,462302.0
1755520320,4292.38,4306.2,4291.84,4305.7,4076804.0
1755520380,4305.21,4308.9,4305.2,4308.34,2627072.0
1755520440,4308.35,4311.4,4306.65,4308.95,3256774.0
1755520500,4309.22,4311.42,4307.86,4311.42,2705892.0
1755520560,4310.91,4320.12,4304.17,4317.57,4030444.0
1755520620,4316.94,4338.46,4315.3,4333.52,31220002.0
1755520680,4333.51,4333.71,4323.2,4323.97,5722660.0
1755520740,4323.31,4326.64,4322.2,4322.21,2450974.0
1755520800,4322.01,4327.0,4321.06,4322.76,2508892.0
1755520860,4322.66,4331.22,4322.27,4329.44,3904660.0
1755520920,4329.99,4333.73,4329.64,4331.99,3388636.0
1755520980,4331.99,4335.62,4331.76,4335.39,2070490.0
1755521040,4336.0,4336.99,4333.29,4334.49,5484916.0
1755521100,4334.52,4336.15,4330.41,4330.95,4187340.0
1755521160,4330.95,4332.11,4327.45,4327.46,2820182.0
1755521220,4327.46,4329.43,4325.55,4329.43,3946198.0
1755521280,4329.18,4329.18,4327.17,4328.81,2715498.0
1755521340,4328.99,4331.09,4326.76,4328.77,2126878.0
1755521400,4328.76,4333.76,4327.73,4332.19,3029240.0
1755521460,4332.44,4336.12,4330.13,4336.12,3004002.0
1755521520,4336.13,4341.43,4336.13,4339.64,6289078.0
1755521580,4339.65,4339.65,4333.7,4334.48,4834848.0
1755521640,4334.33,4334.96,4332.51,4334.17,1701924.0
1755521700,4334.16,4334.16,4330.8,4334.15,2007166.0
1755521760,4334.16,4337.95,4333.38,4337.1,2134052.0
1755521820,4337.09,4339.29,4335.99,4336.73,2126984.0
1755521880,4337.31,4340.03,4337.31,4339.26,1175466.0
1755521940,4339.26,4343.15,4339.25,4341.55,3075600.0
1755522000,4341.56,4342.38,4335.44,4338.94,2809542.0
1755522060,4338.93,4338.93,4335.01,4335.86,1309756.0
1755522120,4335.86,4342.78,4335.86,4342.44,1963020.0
1755522180,4342.45,4345.0,4341.7,4344.18,2909218.0
1755522240,4344.18,4348.32,4343.52,4347.86,3794252.0
1755522300,4347.85,4360.95,4346.01,4354.57,15396190.0
1755522360,4354.6,4355.02,4347.2,4347.22,5125254.0
1755522420,4347.27,4347.97,4343.62,4344.6,3651818.0
1755522480,4344.65,4344.65,4337.39,4337.39,3544482.0
1755522540,4338.01,4338.01,4333.29,4336.36,5238940.0
1755522600,4336.37,4337.09,4333.24,4335.73,3714878.0
1755522660,4335.73,4336.67,4331.1,4332.31,2344480.0
1755522720,4332.3,4334.08,4328.77,4329.73,2473052.0
1755522780,4329.74,4334.31,4329.73,4331.19,2297878.0
1755522840,4330.81,4334.62,4328.89,4334.41,1549446.0
1755522900,4334.4,4334.65,4329.18,4329.19,2745260.0
1755522960,4329.18,4330.53,4326.43,4330.0,2570614.0
1755523020,4330.49,4333.23,4328.44,4331.99,1677644.0
1755523080,4331.53,4337.75,4331.53,4337.75,2740340.0
1755523140,4337.74,4345.21,4337.74,4344.81,3804356.0
1755523200,4344.82,4350.51,4341.48,4347.19,4318518.0
1755523260,4346.94,4361.68,4346.94,4361.01,7148710.0
1755523320,4360.05,4360.44,4356.49,4359.0,5551612.0
1755523380,4359.0,4364.99,4356.28,4356.96,11328342.0
1755523440,4356.97,4356.97,4348.19,4349.51,3719288.0
1755523500,4348.94,4354.77,4345.64,4354.76,3369574.0
1755523560,4354.76,4357.32,4350.44,4351.59,2818348.0
1755523620,4351.59,4353.94,4349.61,4352.57,1778910.0
1755523680,4352.64,4355.0,4351.46,4354.99,1436622.0
1755523740,4354.99,4356.59,4350.43,4351.63,1737568.0
1755523800,4351.78,4360.25,4348.02,4360.25,2877454.0
1755523860,4361.19,4362.99,4348.01,4348.01,5236660.0
1755523920,4348.01,4348.83,4339.28,4345.32,7324864.0
1755523980,4346.4,4347.49,4341.3,4346.38,2523506.0
1755524040,4345.85,4364.86,4345.29,4360.77,3370214.0
1755524100,4360.73,4367.27,4358.26,4358.8,7608410.0
1755524160,4358.69,4360.98,4346.3,4346.37,4360876.0
1755524220,4346.91,4351.07,4343.27,4343.94,3627020.0
1755524280,4343.95,4347.98,4340.49,4342.18,3836026.0
1755524340,4342.18,4348.44,4340.2,4347.39,3077728.0
1755524400,4346.23,4352.19,4345.78,4345.78,1544004.0
1755524460,4345.78,4347.89,4332.42,4332.79,2654242.0
1755524520,4333.28,4333.73,4312.28,4322.48,18771576.0
1755524580,4321.59,4326.89,4320.11,4320.51,5764576.0
1755524640,4320.26,4326.85,4319.45,4324.68,3458622.0
1755524700,4324.16,4328.39,4319.38,4325.76,4185464.0
1755524760,4325.43,4330.7,4319.45,4320.36,3075166.0
1755524820,4320.25,4329.18,4319.98,4325.45,3890848.0
1755524880,4326.42,4335.48,4326.42,4329.92,3907394.0
1755524940,4329.93,4330.04,4318.75,4320.03,5511322.0
1755525000,4319.28,4320.53,4310.89,4310.89,9425794.0
1755525060,4310.68,4313.84,4307.26,4307.7,8154150.0
1755525120,4308.0,4314.49,4308.0,4312.62,3921542.0
1755525180,4312.62,4321.38,4311.93,4319.01,3480174.0
1755525240,4318.74,4320.68,4312.92,4312.92,3656032.0
1755525300,4312.92,4317.65,4310.27,4310.27,3336162.0
1755525360,4310.26,4310.26,4303.26,4305.11,9299932.0
1755525420,4305.0,4311.23,4303.91,4306.76,2829218.0
1755525480,4306.82,4308.35,4296.26,4296.71,10871698.0
1755525540,4297.78,4299.8,4280.72,4284.56,22354222.0
1755525600,4285.38,4290.85,4283.24,4285.32,10416870.0
1755525660,4285.31,4293.45,4285.31,4289.85,4260886.0
1755525720,4289.43,4297.35,4288.38,4297.35,4391810.0
1755525780,4297.36,4304.26,4293.38,4303.16,5468262.0
1755525840,4302.75,4302.91,4299.17,4301.75,3934864.0
1755525900,4302.34,4308.4,4301.09,4303.69,3507394.0
1755525960,4303.08,4304.15,4298.49,4302.32,2951608.0
1755526020,4302.16,4302.16,4293.44,4295.07,3062440.0
1755526080,4295.08,4298.31,4286.7,4286.96,3067564.0
1755526140,4286.95,4292.85,4283.4,4283.76,4997624.0
1755526200,4283.76,4284.73,4273.71,4276.46,8977430.0
1755526260,4276.46,4281.0,4271.91,4272.01,5000172.0
1755526320,4272.07,4284.74,4272.06,4283.15,8286902.0
1755526380,4282.78,4283.36,4275.46,4281.57,3414320.0
1755526440,4281.57,4313.26,4281.39,4312.07,20054056.0
1755526500,4312.07,4313.25,4304.01,4304.67,6921664.0
1755526560,4304.14,4307.66,4302.06,4305.76,2977496.0
1755526620,4305.76,4311.45,4305.56,4309.12,3887434.0
1755526680,4309.01,4316.99,4309.0,4310.01,6851232.0
1755526740,4310.35,4311.22,4308.07,4308.07,2351096.0
1755526800,4307.5,4313.81,4305.43,4313.8,2596268.0
1755526860,4313.81,4316.39,4308.01,4310.32,3418480.0
1755526920,4310.47,4319.25,4310.47,4315.73,2559658.0
1755526980,4315.56,4317.99,4309.4,4312.79,4551688.0
1755527040,4312.8,4316.97,4309.91,4310.01,8931032.0
1755527100,4310.51,4313.6,4306.68,4313.6,7007494.0
1755527160,4314.12,4318.0,4310.0,4314.65,6484574.0
1755527220,4315.14,4316.76,4310.47,4310.47,5880602.0
1755527280,4310.3,4311.76,4306.42,4307.39,2752488.0
1755527340,4307.22,4311.04,4305.88,4310.49,2054958.0
1755527400,4310.34,4310.34,4298.82,4300.5,4816020.0
1755527460,4300.5,4310.59,4300.31,4308.47,2128228.0
1755527520,4308.47,4318.59,4308.47,4318.57,3746588.0
1755527580,4318.58,4321.0,4304.66,4308.27,5826670.0
1755527640,4308.19,4314.83,4307.51,4309.17,2283244.0
1755527700,4309.17,4312.44,4307.31,4312.43,1866496.0
1755527760,4312.44,4312.44,4301.01,4301.17,1965126.0
1755527820,4301.14,4305.14,4297.82,4304.0,3926380.0
1755527880,4304.0,4307.05,4299.0,4300.0,1563908.0
1755527940,4299.79,4302.21,4298.14,4298.14,1455488.0
1755528000,4298.14,4299.67,4294.52,4295.98,2363574.0
1755528060,4296.16,4301.0,4296.16,4300.78,1250250.0
1755528120,4300.44,4302.07,4297.64,4298.34,622944.0
1755528180,4298.23,4304.03,4298.23,4303.33,622668.0
1755528240,4302.85,4302.85,4291.23,4294.26,2428488.0
1755528300,4294.71,4297.93,4294.4,4295.5,1798838.0
1755528360,4295.35,4295.35,4278.98,4281.99,7154130.0
1755528420,4281.99,4290.15,4281.74,4289.41,4257918.0
1755528480,4289.5,4291.88,4287.18,4291.71,1928942.0
1755528540,4291.55,4297.27,4289.28,4293.92,2876598.0
1755528600,4293.65,4293.65,4285.44,4291.01,1393254.0
1755528660,4291.01,4294.67,4289.29,4290.75,2549190.0
1755528720,4290.74,4299.45,4290.74,4299.45,2329590.0
1755528780,4299.77,4303.99,4297.94,4303.97,2513310.0
1755528840,4303.99,4305.72,4299.85,4305.72,2165682.0
1755528900,4305.25,4309.53,4303.5,4309.53,2382592.0
1755528960,4309.79,4318.3,4309.53,4318.3,5083800.0
1755529020,4318.49,4331.26,4315.68,4329.63,11883124.0
1755529080,4329.5,4331.15,4325.19,4326.08,4321692.0
1755529140,4326.08,4332.58,4324.29,4331.64,3087994.0
1755529200,4331.48,4335.87,4328.12,4335.68,3074704.0
1755529260,4333.88,4335.45,4328.06,4332.04,3741472.0
1755529320,4332.03,4332.03,4325.79,4329.3,1788120.0
1755529380,4329.07,4329.67,4322.77,4323.32,1868246.0
1755529440,4323.0,4324.09,4320.28,4320.29,2237364.0
1755529500,4319.36,4322.51,4317.98,4318.62,3291798.0
1755529560,4318.64,4322.4,4318.64,4320.87,823818.0
1755529620,4320.86,4324.0,4317.0,4317.62,2485178.0
1755529680,4317.62,4321.36,4312.4,4314.89,2494538.0
1755529740,4315.13,4318.82,4312.91,4318.74,1548080.0
1755529800,4319.99,4319.99,4313.41,4315.99,892152.0
1755529860,4316.0,4318.62,4314.52,4315.99,766680.0
1755529920,4316.0,4319.8,4309.6,4312.39,3548478.0
1755529980,4312.4,4314.48,4311.18,4314.08,766426.0
1755530040,4314.08,4315.42,4311.13,4312.23,623558.0
1755530100,4312.23,4313.36,4308.31,4308.31,653726.0
1755530160,4308.72,4315.79,4308.72,4314.18,1196992.0
1755530220,4314.19,4318.04,4307.6,4307.61,1322422.0
1755530280,4307.75,4308.43,4302.5,4303.35,1801390.0
1755530340,4303.35,4307.73,4296.26,4297.73,3930072.0
1755530400,4297.72,4306.07,4297.7,4305.19,3110874.0
1755530460,4304.93,4310.82,4304.19,4310.82,1481974.0
1755530520,4310.89,4319.84,4310.66,4319.24,2675170.0
1755530580,4319.24,4322.27,4312.87,4313.95,1826730.0
1755530640,4313.8,4319.65,4313.52,4317.09,926542.0
1755530700,4316.85,4318.39,4313.95,4313.95,1022260.0
1755530760,4313.95,4317.0,4309.44,4309.44,1136220.0
1755530820,4309.71,4315.0,4307.0,4314.33,1635406.0
1755530880,4314.33,4319.65,4314.32,4315.4,1354732.0
1755530940,4315.4,4316.72,4310.03,4311.43,1379448.0
1755531000,4311.43,4312.95,4303.24,4310.83,1730134.0
1755531060,4310.29,4310.4,4304.26,4306.52,893908.0
1755531120,4306.73,4316.63,4306.73,4307.93,2745374.0
1755531180,4308.34,4310.24,4303.06,4303.98,1120302.0
1755531240,4304.86,4309.52,4304.86,4309.52,725316.0
1755531300,4309.52,4309.95,4305.4,4307.97,695138.0
1755531360,4308.63,4310.8,4304.63,4309.14,999238.0
1755531420,4308.65,4317.9,4306.83,4317.9,1749574.0
1755531480,4317.89,4326.95,4316.42,4326.84,2843578.0
1755531540,4326.84,4327.99,4323.78,4325.03,3960412.0
1755531600,4325.24,4327.3,4318.33,4319.99,7774634.0
1755531660,4319.92,4323.76,4319.91,4323.0,2077730.0
1755531720,4323.0,4327.84,4322.0,4325.99,2340912.0
1755531780,4325.99,4326.59,4319.59,4319.59,2655740.0
1755531840,4319.19,4320.45,4315.69,4318.46,1191606.0
1755531900,4318.46,4321.0,4314.37,4315.65,1760442.0
1755531960,4316.17,4324.02,4316.17,4324.0,2170124.0
1755532020,4323.99,4331.63,4323.84,4330.66,2965610.0
1755532080,4330.65,4333.61,4326.98,4331.12,4333912.0
1755532140,4331.12,4331.78,4328.04,4331.78,1275474.0
1755532200,4331.78,4339.39,4331.78,4338.12,4974834.0
1755532260,4337.44,4338.44,4332.77,4335.53,2843486.0
1755532320,4335.15,4337.99,4333.77,4337.48,1527486.0
1755532380,4337.11,4343.9,4337.11,4341.69,5341684.0
1755532440,4341.64,4341.77,4334.38,4338.47,2051152.0
1755532500,4338.46,4339.77,4332.48,4332.61,1215980.0
1755532560,4333.19,4339.38,4332.57,4339.33,1446178.0
1755532620,4339.33,4339.98,4335.02,4339.32,1915174.0
1755532680,4339.32,4343.79,4338.96,4341.34,1474750.0
1755532740,4341.34,4343.82,4339.45,4343.22,2039572.0
1755532800,4343.81,4344.6,4340.32,4341.1,4113556.0
1755532860,4341.09,4342.59,4339.43,4341.74,1320680.0
1755532920,4341.7,4343.99,4340.01,4342.99,1433350.0
1755532980,4342.77,4346.23,4339.04,4345.34,2893642.0
1755533040,4345.34,4350.56,4345.34,4350.56,5091930.0
1755533100,4350.01,4359.3,4348.79,4358.49,6024340.0
1755533160,4358.28,4358.28,4352.18,4353.72,3139928.0
1755533220,4353.72,4356.87,4351.08,4352.11,2573602.0
1755533280,4351.69,4354.43,4348.77,4353.01,1394202.0
1755533340,4353.01,4353.56,4346.25,4346.43,1802064.0
1755533400,4346.01,4348.07,4339.26,4348.07,3459120.0
1755533460,4348.1,4356.18,4347.83,4356.18,1930158.0
1755533520,4356.26,4356.26,4346.48,4347.38,1977076.0
1755533580,4347.43,4349.35,4342.44,4343.91,2030378.0
1755533640,4343.9,4343.9,4335.85,4335.85,4332650.0
1755533700,4335.85,4338.38,4332.0,4332.69,4391242.0
1755533760,4332.25,4332.39,4324.26,4330.22,6049350.0
1755533820,4330.12,4331.89,4327.14,4327.78,2256946.0
1755533880,4328.83,4331.65,4327.39,4330.82,1264026.0
1755533940,4330.82,4335.65,4330.82,4333.72,1786116.0
1755534000,4332.85,4332.86,4324.03,4324.39,1652306.0
1755534060,4324.4,4331.1,4323.26,4328.26,1993366.0
1755534120,4329.74,4331.36,4327.01,4328.0,1282636.0
1755534180,4328.33,4330.22,4326.6,4329.35,774200.0
1755534240,4329.01,4329.31,4324.56,4327.84,1045038.0
1755534300,4327.98,4329.45,4325.35,4326.84,1124372.0
1755534360,4326.84,4329.45,4324.63,4325.68,1159726.0
1755534420,4325.68,4327.07,4320.26,4320.26,1449274.0
1755534480,4320.27,4322.79,4315.0,4321.63,5327844.0
1755534540,4321.62,4325.34,4321.62,4322.48,1486556.0
1755534600,4323.17,4326.5,4321.93,4321.93,1180034.0
1755534660,4321.64,4322.83,4318.13,4320.58,1412522.0
1755534720,4320.77,4321.78,4317.29,4318.62,2135040.0
1755534780,4317.98,4319.49,4308.05,4312.31,5189800.0
1755534840,4312.67,4318.55,4312.67,4314.63,1844216.0
1755534900,4314.63,4317.99,4313.29,4314.77,941054.0
1755534960,4314.79,4315.32,4310.01,4312.55,3254278.0
1755535020,4312.98,4313.05,4299.14,4299.63,10610498.0
1755535080,4299.62,4304.96,4299.62,4302.8,3284942.0
1755535140,4301.19,4309.11,4301.19,4307.27,2384586.0
1755535200,4306.75,4310.45,4305.83,4308.9,1333724.0
1755535260,4308.91,4312.72,4308.15,4309.51,1965396.0
1755535320,4309.07,4309.27,4301.65,4305.36,2151814.0
1755535380,4306.06,4308.7,4303.74,4303.96,1080916.0
1755535440,4303.95,4310.48,4303.95,4307.99,778370.0
1755535500,4307.81,4318.71,4307.12,4318.7,3957940.0
1755535560,4318.71,4332.0,4318.15,4323.0,10073662.0
1755535620,4322.66,4323.35,4318.32,4319.39,2926092.0
1755535680,4319.13,4323.64,4316.31,4316.31,1946734.0
1755535740,4315.96,4320.81,4315.94,4317.77,1477624.0
1755535800,4317.43,4317.94,4311.3,4317.93,1459936.0
1755535860,4317.94,4322.28,4317.6,4320.55,964064.0
1755535920,4320.56,4321.95,4315.0,4315.01,1103668.0
1755535980,4315.0,4315.29,4308.92,4309.27,1607316.0
1755536040,4309.63,4315.43,4309.63,4314.6,706478.0
1755536100,4314.33,4317.0,4313.77,4315.73,551390.0
1755536160,4316.34,4316.34,4313.5,4313.5,1005982.0
1755536220,4314.05,4319.0,4312.19,4318.99,435436.0
1755536280,4319.0,4323.45,4318.91,4318.91,2842422.0
1755536340,4318.9,4322.98,4318.15,4318.16,1182356.0
1755536400,4318.16,4323.57,4317.73,4322.48,530770.0
1755536460,4321.78,4325.1,4320.92,4322.7,796780.0
1755536520,4322.69,4322.7,4318.15,4319.91,567634.0
1755536580,4319.9,4323.37,4318.08,4323.37,552586.0
1755536640,4323.37,4323.37,4318.81,4318.81,597080.0
1755536700,4318.76,4318.77,4311.31,4313.56,1145610.0
1755536760,4313.55,4321.2,4311.41,4318.76,1848936.0
1755536820,4318.76,4328.02,4318.76,4326.29,1544400.0
1755536880,4326.11,4326.65,4317.59,4318.11,512918.0
1755536940,4318.18,4319.53,4316.55,4317.23,510470.0
1755537000,4317.65,4319.77,4315.21,4319.24,559082.0
1755537060,4319.25,4326.75,4319.12,4326.75,473864.0
1755537120,4326.61,4327.87,4324.0,4326.82,971182.0
1755537180,4326.73,4333.23,4326.73,4329.98,3915388.0
1755537240,4329.56,4332.85,4328.01,4332.48,1351826.0
1755537300,4332.48,4335.22,4332.4,4334.43,2007014.0
1755537360,4334.44,4337.82,4333.93,4337.35,1506722.0
1755537420,4337.1,4338.25,4333.01,4335.59,2229270.0
1755537480,4335.75,4342.57,4334.17,4339.81,3226102.0
1755537540,4339.69,4345.65,4339.68,4344.99,1769150.0
1755537600,4344.99,4346.23,4341.56,4344.84,2121950.0
1755537660,4345.29,4346.94,4339.91,4341.63,1923114.0
1755537720,4341.24,4344.03,4339.73,4344.02,727654.0
1755537780,4344.54,4345.84,4341.6,4345.84,998858.0
1755537840,4345.84,4345.84,4340.58,4341.96,1360362.0
1755537900,4341.53,4349.51,4340.99,4349.51,1281408.0
1755537960,4349.5,4351.0,4344.26,4347.0,4856442.0
1755538020,4346.91,4352.25,4346.6,4351.92,2189280.0
1755538080,4352.07,4359.26,4351.6,4358.46,3674754.0
1755538140,4358.08,4358.08,4351.1,4351.82,4368866.0
1755538200,4352.26,4366.26,4352.26,4363.3,4575936.0
1755538260,4361.84,4377.56,4361.84,4374.69,4579210.0
1755538320,4376.85,4381.7,4373.88,4376.69,12306106.0
1755538380,4376.21,4377.0,4371.26,4371.26,3049186.0
1755538440,4371.15,4374.94,4367.58,4371.52,5114576.0
1755538500,4370.58,4374.32,4365.34,4365.36,2433366.0
1755538560,4364.87,4371.96,4364.87,4365.91,2750908.0
1755538620,4365.91,4369.36,4363.6,4364.24,2572610.0
1755538680,4363.8,4366.64,4361.67,4362.27,3892338.0
1755538740,4361.7,4364.32,4359.18,4362.84,2215926.0
1755538800,4362.84,4365.0,4360.4,4363.32,1264878.0
1755538860,4363.07,4366.6,4362.72,4364.17,1289794.0
1755538920,4363.52,4369.45,4361.26,4361.5,2433096.0
1755538980,4360.94,4362.52,4356.82,4360.13,2392530.0
1755539040,4360.13,4360.52,4356.33,4356.33,1456552.0
1755539100,4356.26,4361.99,4354.27,4360.72,1952308.0
1755539160,4360.72,4363.76,4359.38,4359.38,1440120.0
1755539220,4359.63,4359.79,4350.3,4352.42,2825504.0
1755539280,4353.12,4356.17,4352.76,4353.79,1917626.0
1755539340,4353.79,4355.18,4347.26,4348.56,6007114.0
1755539400,4348.55,4352.82,4348.55,4349.72,1970108.0
1755539460,4349.72,4354.1,4347.16,4354.09,1330106.0
1755539520,4354.1,4354.4,4351.29,4351.61,1014460.0
1755539580,4351.61,4352.98,4348.98,4350.64,1444716.0
1755539640,4350.87,4351.38,4348.27,4351.38,721902.0
1755539700,4351.38,4351.52,4346.47,4348.03,1034280.0
1755539760,4348.04,4348.16,4344.12,4345.27,2826336.0
1755539820,4345.27,4350.11,4345.27,4347.25,1208142.0
1755539880,4346.94,4347.0,4341.37,4342.89,1879020.0
1755539940,4342.86,4343.53,4341.35,4341.35,1639744.0
1755540000,4341.35,4342.52,4335.92,4337.61,2869970.0
1755540060,4337.98,4340.62,4336.34,4336.76,1947580.0
1755540120,4336.75,4337.73,4332.02,4334.93,3374086.0
1755540180,4334.93,4336.67,4330.27,4333.36,2921974.0
1755540240,4333.36,4335.54,4331.89,4334.67,1031842.0
1755540300,4334.66,4339.27,4334.66,4335.75,1880504.0
1755540360,4335.52,4340.41,4335.52,4339.01,1619634.0
1755540420,4338.19,4342.08,4336.13,4341.29,2148132.0
1755540480,4341.28,4341.29,4336.12,4337.38,658974.0
1755540540,4337.23,4340.87,4336.12,4340.4,773310.0
1755540600,4340.85,4343.17,4338.97,4343.17,960986.0
1755540660,4343.16,4343.16,4336.56,4337.76,1419478.0
1755540720,4337.87,4338.4,4332.66,4334.99,1120876.0
1755540780,4335.0,4336.26,4331.92,4331.93,838612.0
1755540840,4331.93,4333.44,4331.33,4332.77,779338.0
1755540900,4332.51,4332.99,4327.27,4329.32,1500036.0
1755540960,4330.0,4331.6,4328.51,4328.61,1602682.0
1755541020,4328.6,4334.8,4326.5,4334.5,1972764.0
1755541080,4334.5,4334.65,4325.5,4325.51,1220142.0
1755541140,4325.75,4331.03,4325.51,4329.03,1045466.0
1755541200,4328.83,4330.58,4325.26,4325.26,1331674.0
1755541260,4325.26,4326.88,4325.14,4326.15,593268.0
1755541320,4326.16,4337.93,4326.03,4337.74,1309618.0
1755541380,4337.74,4343.43,4335.81,4342.52,1589024.0
1755541440,4342.53,4342.53,4339.34,4339.74,1259822.0
1755541500,4340.28,4342.92,4338.42,4341.09,2074812.0
1755541560,4341.09,4344.69,4340.29,4344.01,1180952.0
1755541620,4344.01,4346.28,4342.92,4343.97,1504524.0
1755541680,4343.97,4344.93,4342.45,4342.85,1106770.0
1755541740,4342.81,4345.41,4342.09,4345.24,654750.0
1755541800,4345.24,4351.71,4345.23,4350.26,2045308.0
1755541860,4350.26,4351.7,4347.33,4351.4,1262062.0
1755541920,4351.79,4352.81,4348.46,4349.89,1492770.0
1755541980,4349.89,4350.97,4348.0,4350.69,511550.0
1755542040,4350.69,4354.87,4350.69,4353.34,1109750.0
1755542100,4353.01,4357.56,4351.88,4356.3,1021370.0
1755542160,4356.09,4357.17,4354.0,4354.0,382878.0
1755542220,4355.07,4356.49,4353.78,4355.52,616420.0
1755542280,4355.52,4355.98,4348.46,4348.46,975688.0
1755542340,4349.15,4350.24,4342.69,4344.04,1843768.0
1755542400,4344.04,4345.6,4341.28,4341.61,1384394.0
1755542460,4341.61,4347.56,4341.6,4347.56,1223864.0
1755542520,4347.56,4353.58,4347.56,4352.29,944222.0
1755542580,4352.29,4352.29,4347.94,4351.84,1086428.0
1755542640,4351.84,4352.31,4350.16,4351.5,360352.0
1755542700,4351.49,4355.66,4350.73,4353.11,1535414.0
1755542760,4353.1,4353.7,4349.61,4353.7,348846.0
1755542820,4353.69,4361.76,4353.47,4358.69,2731792.0
1755542880,4358.69,4361.2,4357.03,4357.33,1911280.0
1755542940,4357.33,4359.3,4355.87,4358.62,765580.0
1755543000,4358.61,4360.6,4357.77,4359.08,495670.0
1755543060,4359.08,4362.35,4358.12,4361.37,800852.0
1755543120,4361.83,4366.62,4361.41,4366.51,1868768.0
1755543180,4366.62,4367.56,4364.68,4367.36,1908662.0
1755543240,4367.25,4369.08,4366.17,4367.74,1396612.0
1755543300,4367.74,4369.25,4366.08,4368.95,653364.0
1755543360,4368.95,4370.61,4368.16,4369.65,1419218.0
1755543420,4369.08,4371.47,4368.16,4368.17,1763610.0
1755543480,4368.16,4368.17,4363.65,4363.65,1491606.0
1755543540,4363.65,4364.81,4363.5,4364.67,1141598.0
1755543600,4365.21,4369.6,4365.21,4365.67,1589666.0
1755543660,4365.68,4370.56,4364.86,4368.51,1820250.0
1755543720,4368.9,4376.88,4368.15,4375.49,3369726.0
1755543780,4375.48,4376.0,4373.78,4375.99,1372262.0
1755543840,4375.99,4385.86,4375.99,4379.32,6381718.0
1755543900,4377.8,4378.61,4374.21,4375.67,1934918.0
1755543960,4375.58,4377.85,4372.62,4375.32,1340778.0
1755544020,4375.33,4375.33,4370.0,4371.35,1476442.0
1755544080,4371.39,4375.24,4371.39,4373.76,550344.0
1755544140,4373.97,4374.02,4366.12,4366.13,1014588.0
1755544200,4366.86,4367.58,4360.01,4360.65,3584574.0
1755544260,4361.29,4361.32,4353.8,4356.98,5272970.0
1755544320,4357.05,4360.0,4356.92,4356.92,1328106.0
1755544380,4357.32,4357.97,4354.08,4354.95,1139394.0
1755544440,4355.31,4355.61,4352.21,4353.99,1277660.0
1755544500,4353.08,4353.08,4345.86,4350.89,5495118.0
1755544560,4350.89,4357.98,4350.89,4357.1,1810280.0
1755544620,4357.1,4358.81,4354.16,4356.01,1729360.0
1755544680,4356.01,4364.93,4355.33,4363.54,1686128.0
1755544740,4363.48,4371.87,4361.59,4371.81,4545020.0
1755544800,4372.15,4378.36,4368.43,4368.65,5685670.0
1755544860,4369.13,4369.49,4363.6,4363.93,1017160.0
1755544920,4363.93,4366.81,4362.96,4366.7,790030.0
1755544980,4366.69,4370.0,4365.27,4370.0,534654.0
1755545040,4369.55,4370.59,4364.34,4364.96,729062.0
1755545100,4365.15,4366.32,4363.0,4364.35,504764.0
1755545160,4364.34,4364.34,4360.65,4361.71,710084.0
1755545220,4361.71,4366.55,4361.71,4366.54,516020.0
1755545280,4366.55,4369.48,4366.54,4369.48,339564.0
1755545340,4369.48,4371.27,4368.07,4369.5,1883560.0
1755545400,4369.49,4370.0,4364.51,4364.51,715704.0
1755545460,4364.51,4364.77,4361.11,4362.38,649986.0
1755545520,4362.37,4363.24,4361.16,4362.11,823922.0
1755545580,4362.11,4362.22,4357.89,4357.95,1010052.0
1755545640,4357.94,4359.64,4357.94,4358.15,469166.0
1755545700,4358.15,4358.15,4352.14,4357.86,2374166.0
1755545760,4357.19,4360.77,4355.95,4360.76,2757914.0
1755545820,4359.99,4362.65,4358.62,4360.62,681378.0
1755545880,4361.09,4363.0,4359.44,4360.68,1626552.0
1755545940,4360.68,4360.68,4355.41,4356.3,679904.0
1755546000,4356.29,4359.75,4356.19,4358.45,387092.0
1755546060,4358.45,4358.45,4356.06,4356.07,416606.0
1755546120,4355.75,4357.47,4355.0,4355.86,1242866.0
1755546180,4355.68,4356.5,4350.53,4350.53,2876908.0
1755546240,4351.06,4352.36,4350.0,4350.97,1091552.0
1755546300,4350.97,4354.4,4349.69,4354.39,1096196.0
1755546360,4354.4,4360.0,4352.49,4358.74,927806.0
1755546420,4358.73,4358.73,4355.0,4355.64,726602.0
1755546480,4355.64,4355.64,4350.55,4350.55,721494.0
1755546540,4350.55,4350.81,4348.96,4350.65,1201660.0
1755546600,4350.97,4352.57,4344.04,4344.51,2229300.0
1755546660,4344.83,4355.92,4344.83,4355.37,3000480.0
1755546720,4354.88,4355.86,4351.85,4352.31,2149286.0
1755546780,4352.73,4353.87,4351.41,4351.54,507476.0
1755546840,4351.59,4358.13,4351.59,4358.12,1123390.0
1755546900,4358.12,4362.75,4358.12,4361.88,1419314.0
1755546960,4361.88,4361.88,4357.83,4358.34,1015492.0
1755547020,4358.34,4359.07,4357.0,4358.99,607224.0
1755547080,4358.86,4358.86,4353.58,4354.65,796614.0
1755547140,4354.66,4356.93,4351.38,4354.0,744504.0
1755547200,4353.37,4353.68,4349.74,4351.3,960156.0
1755547260,4350.78,4357.43,4350.78,4357.43,695642.0
1755547320,4357.43,4358.61,4350.98,4352.11,622864.0
1755547380,4352.11,4353.0,4348.02,4348.61,674926.0
1755547440,4348.61,4349.89,4345.96,4349.55,1724478.0
1755547500,4349.54,4362.12,4349.54,4353.82,3139446.0
1755547560,4353.76,4354.11,4345.0,4346.0,2351640.0
1755547620,4345.65,4350.96,4342.39,4349.24,2588210.0
1755547680,4349.23,4353.57,4347.52,4353.57,1498834.0
1755547740,4353.56,4354.99,4351.0,4354.73,444840.0
1755547800,4354.73,4359.15,4354.0,4359.05,888190.0
1755547860,4359.05,4361.58,4358.56,4361.22,1188372.0
1755547920,4361.24,4364.84,4359.79,4362.33,947614.0
1755547980,4362.33,4365.95,4361.66,4362.55,926860.0
1755548040,4362.62,4366.13,4362.25,4365.99,829686.0
1755548100,4365.99,4366.23,4362.03,4362.82,560030.0
1755548160,4364.27,4364.27,4359.96,4360.76,450326.0
1755548220,4360.76,4362.24,4360.0,4360.14,437246.0
1755548280,4360.14,4361.41,4357.63,4357.8,1053614.0
1755548340,4357.8,4359.63,4354.76,4354.76,415404.0
1755548400,4354.77,4356.59,4352.73,4356.59,1502084.0
1755548460,4356.59,4358.95,4355.38,4357.66,252140.0
1755548520,4357.65,4357.66,4352.98,4353.95,243110.0
1755548580,4353.98,4354.95,4348.96,4348.97,417160.0
1755548640,4348.71,4348.92,4346.13,4348.92,1031266.0
1755548700,4348.91,4350.76,4346.51,4350.38,684580.0
1755548760,4350.38,4351.81,4349.39,4350.66,793806.0
1755548820,4350.17,4350.73,4349.0,4350.17,776612.0
1755548880,4350.17,4353.43,4350.16,4353.42,987370.0
1755548940,4353.42,4355.55,4351.73,4355.55,406894.0
1755549000,4355.55,4357.12,4354.26,4357.09,273552.0
1755549060,4357.1,4357.18,4349.4,4351.36,520646.0
1755549120,4351.36,4354.66,4350.97,4350.97,202496.0
1755549180,4350.98,4352.07,4348.53,4348.53,249586.0
1755549240,4348.01,4348.95,4345.21,4347.0,1081356.0
1755549300,4346.5,4347.37,4344.01,4346.34,1062600.0
1755549360,4346.33,4348.4,4343.01,4343.29,266182.0
1755549420,4343.29,4345.56,4334.64,4336.17,5526852.0
1755549480,4336.0,4339.22,4326.45,4327.59,5477832.0
1755549540,4327.44,4332.2,4326.8,4331.25,2959258.0
1755549600,4331.65,4332.36,4325.06,4325.06,1631446.0
1755549660,4325.35,4328.61,4316.41,4328.56,8704516.0
1755549720,4328.56,4335.36,4328.56,4335.25,2791952.0
1755549780,4335.25,4335.7,4331.61,4334.37,897144.0
1755549840,4334.38,4337.26,4330.56,4330.85,710146.0
1755549900,4330.85,4334.39,4324.35,4325.53,1834888.0
1755549960,4325.82,4329.94,4324.78,4328.17,891846.0
1755550020,4328.17,4332.81,4327.16,4331.02,930330.0
1755550080,4331.03,4337.26,4331.02,4335.49,1382518.0
1755550140,4335.49,4339.12,4334.2,4337.36,984012.0
1755550200,4337.35,4338.89,4336.82,4338.89,230158.0
1755550260,4338.88,4339.34,4335.89,4339.33,420586.0
1755550320,4339.34,4339.34,4333.88,4334.89,494832.0
1755550380,4334.89,4334.89,4330.61,4333.09,611868.0
1755550440,4333.59,4336.37,4332.7,4335.87,546504.0
1755550500,4335.11,4338.44,4334.09,4338.44,432626.0
1755550560,4338.14,4340.9,4338.12,4338.12,506704.0
1755550620,4337.41,4338.08,4334.95,4337.95,361108.0
1755550680,4337.95,4338.89,4334.87,4335.2,509110.0
1755550740,4335.2,4336.11,4332.85,4332.86,276836.0
1755550800,4330.84,4336.01,4330.84,4336.0,1473874.0
1755550860,4336.0,4337.06,4332.98,4332.99,311540.0
1755550920,4332.99,4337.2,4332.98,4335.46,633096.0
1755550980,4335.83,4338.89,4335.83,4338.88,338506.0
1755551040,4338.88,4340.81,4337.68,4340.81,578714.0
1755551100,4340.87,4341.86,4339.13,4340.38,475710.0
1755551160,4340.38,4341.38,4336.89,4336.99,894760.0
1755551220,4336.99,4336.99,4333.15,4334.15,884784.0
1755551280,4334.15,4335.39,4330.0,4330.01,744248.0
1755551340,4329.82,4331.78,4328.56,4331.77,732034.0
1755551400,4331.77,4332.32,4330.04,4330.04,851360.0
1755551460,4330.04,4333.5,4329.3,4333.49,899130.0
1755551520,4333.49,4337.86,4333.49,4334.63,1576074.0
1755551580,4334.63,4339.12,4334.63,4338.48,428904.0
1755551640,4338.47,4347.91,4338.47,4346.68,3278442.0
1755551700,4345.91,4350.0,4345.74,4346.3,2064874.0
1755551760,4346.3,4346.44,4344.28,4345.82,493992.0
1755551820,4345.82,4345.82,4343.17,4345.09,540696.0
1755551880,4345.09,4348.0,4345.08,4347.99,214484.0
1755551940,4347.99,4353.46,4347.7,4349.75,3504352.0
1755552000,4349.35,4349.36,4346.31,4347.49,562770.0
1755552060,4347.49,4349.53,4345.4,4347.7,600878.0
1755552120,4347.7,4350.29,4346.78,4350.29,231906.0
1755552180,4350.48,4352.61,4348.54,4352.56,513706.0
1755552240,4351.98,4352.66,4350.95,4352.66,387522.0
1755552300,4352.65,4353.9,4351.61,4351.72,549490.0
1755552360,4351.72,4354.89,4351.71,4354.88,657010.0
1755552420,4354.89,4357.29,4353.84,4356.48,892156.0
1755552480,4356.48,4356.48,4353.0,4353.29,331080.0
1755552540,4353.29,4353.62,4351.04,4351.28,341844.0
1755552600,4351.28,4355.0,4350.77,4350.77,630200.0
1755552660,4350.77,4351.25,4346.05,4346.99,803554.0
1755552720,4346.99,4347.0,4345.0,4345.23,408934.0
1755552780,4345.23,4346.15,4343.08,4345.68,1161660.0
1755552840,4345.92,4349.66,4345.92,4349.65,176816.0
1755552900,4349.65,4349.65,4343.44,4343.44,1396280.0
1755552960,4343.45,4343.45,4335.02,4336.11,1610348.0
1755553020,4336.11,4337.93,4335.37,4335.37,518568.0
1755553080,4335.38,4337.86,4331.96,4336.53,1112074.0
1755553140,4336.53,4340.0,4336.53,4340.0,920240.0
1755553200,4340.0,4341.53,4338.4,4340.01,923084.0
1755553260,4340.01,4340.01,4335.76,4335.95,537324.0
1755553320,4335.95,4337.06,4334.93,4337.06,631786.0
1755553380,4337.05,4338.36,4327.94,4328.35,3118626.0
1755553440,4329.28,4331.7,4324.53,4327.64,2629638.0
1755553500,4327.63,4327.64,4325.77,4325.77,405112.0
1755553560,4325.78,4333.28,4325.77,4333.28,562612.0
1755553620,4332.92,4332.92,4330.94,4330.94,299482.0
1755553680,4330.94,4331.06,4329.1,4331.05,219376.0
1755553740,4331.25,4338.99,4331.25,4337.18,2711324.0
1755553800,4336.89,4341.81,4334.48,4341.1,2464398.0
1755553860,4341.1,4342.36,4338.89,4339.3,658918.0
1755553920,4339.3,4340.4,4339.3,4340.39,230766.0
1755553980,4340.39,4344.93,4339.95,4344.34,876028.0
1755554040,4344.34,4344.93,4344.34,4344.92,190306.0
1755554100,4344.92,4347.86,4344.59,4346.46,401634.0
1755554160,4346.47,4356.34,4344.13,4356.34,3245606.0
1755554220,4356.34,4358.95,4355.08,4358.95,1810654.0
1755554280,4358.95,4361.24,4357.53,4357.53,2373182.0
1755554340,4355.97,4356.96,4349.69,4351.28,2522754.0
1755554400,4352.06,4363.6,4352.06,4358.01,2553294.0
1755554460,4358.01,4365.45,4357.55,4360.05,2978036.0
1755554520,4360.38,4371.85,4360.38,4368.55,4064372.0
1755554580,4368.61,4371.4,4363.6,4365.85,2802206.0
1755554640,4366.75,4374.1,4366.3,4373.61,1594024.0
1755554700,4373.42,4376.0,4370.22,4373.01,2548788.0
1755554760,4373.54,4376.17,4370.6,4374.4,1470044.0
1755554820,4374.4,4375.99,4370.6,4373.73,902944.0
1755554880,4373.73,4375.1,4370.82,4371.33,862710.0
1755554940,4371.33,4375.0,4369.92,4374.99,1019234.0
1755555000,4375.59,4376.06,4371.68,4374.96,1699346.0
1755555060,4374.96,4377.65,4374.45,4374.45,1209288.0
1755555120,4374.46,4375.99,4371.37,4375.47,786914.0
1755555180,4375.48,4377.31,4370.73,4371.01,917614.0
1755555240,4371.99,4374.25,4370.72,4374.25,631536.0
1755555300,4374.31,4378.74,4374.31,4377.54,1656622.0
1755555360,4377.53,4379.0,4375.26,4377.73,1056820.0
1755555420,4377.53,4378.96,4374.3,4374.63,611226.0
1755555480,4374.64,4374.64,4368.15,4368.16,1482512.0
1755555540,4367.8,4370.0,4365.64,4370.0,3076216.0
1755555600,4370.29,4375.0,4369.03,4372.7,665436.0
1755555660,4373.03,4373.38,4371.09,4373.04,1001280.0
1755555720,4372.33,4380.3,4372.33,4379.6,3334660.0
1755555780,4379.6,4380.69,4377.3,4380.69,1025456.0
1755555840,4380.69,4384.52,4379.55,4380.63,2190610.0
1755555900,4380.36,4380.67,4377.89,4378.81,1123354.0
1755555960,4378.81,4381.99,4377.66,4380.83,1691762.0
1755556020,4380.83,4384.0,4380.52,4383.03,774730.0
1755556080,4383.03,4385.82,4383.0,4383.49,3588960.0
1755556140,4383.49,4383.49,4378.74,4381.16,677330.0
1755556200,4381.0,4383.13,4378.27,4378.27,769926.0
1755556260,4379.09,4380.0,4375.35,4375.52,1124542.0
1755556320,4375.52,4378.94,4375.0,4378.36,497902.0
1755556380,4378.36,4382.81,4376.78,4378.11,999178.0
1755556440,4378.11,4378.4,4376.18,4376.27,520952.0
1755556500,4376.27,4377.72,4370.08,4371.22,1413218.0
1755556560,4371.21,4374.32,4371.21,4374.31,1051196.0
1755556620,4374.32,4374.32,4366.39,4366.39,1354414.0
1755556680,4366.39,4370.3,4364.44,4369.82,3500900.0
1755556740,4369.82,4369.84,4363.26,4364.76,2212170.0
1755556800,4365.33,4365.56,4359.99,4360.82,1300524.0
1755556860,4361.75,4363.58,4360.95,4362.33,758174.0
1755556920,4362.05,4362.05,4358.45,4360.61,906104.0
1755556980,4359.89,4363.17,4358.78,4362.63,1095782.0
1755557040,4362.63,4363.93,4360.52,4360.72,347006.0
1755557100,4360.83,4365.27,4357.26,4357.55,1597012.0
1755557160,4358.01,4358.79,4356.07,4356.71,883940.0
1755557220,4357.24,4357.85,4354.54,4354.87,831604.0
1755557280,4354.88,4354.88,4350.55,4352.44,2621888.0
1755557340,4352.44,4357.51,4352.44,4354.01,735018.0
1755557400,4354.01,4354.35,4351.89,4352.1,802680.0
1755557460,4352.01,4354.3,4347.74,4350.09,1814586.0
1755557520,4350.09,4358.5,4349.8,4354.46,2279950.0
1755557580,4354.46,4355.9,4349.28,4349.82,588128.0
1755557640,4349.82,4351.72,4348.26,4348.26,332148.0
1755557700,4348.26,4348.26,4343.01,4343.01,2570380.0
1755557760,4343.01,4344.78,4338.21,4341.24,1901524.0
1755557820,4341.24,4342.03,4338.89,4340.05,1085306.0
1755557880,4340.05,4343.73,4339.57,4343.49,880034.0
1755557940,4343.49,4345.38,4337.6,4338.77,1755864.0
1755558000,4338.77,4342.26,4338.25,4338.26,912374.0
1755558060,4338.3,4340.81,4338.3,4340.81,773638.0
1755558120,4340.81,4343.64,4338.23,4342.49,932920.0
1755558180,4342.49,4345.62,4340.91,4341.68,3055542.0
1755558240,4341.68,4345.93,4341.46,4343.45,1708412.0
1755558300,4343.44,4348.96,4343.4,4346.7,1489424.0
1755558360,4346.7,4348.49,4344.0,4344.93,1590112.0
1755558420,4344.95,4345.57,4341.1,4341.14,882688.0
1755558480,4341.15,4342.84,4338.94,4339.66,837456.0
1755558540,4339.79,4340.89,4338.15,4340.06,1353558.0
1755558600,4340.17,4340.8,4338.28,4338.72,455714.0
1755558660,4338.72,4339.7,4337.35,4337.35,502350.0
1755558720,4337.18,4337.18,4334.36,4335.61,1828190.0
1755558780,4336.1,4336.56,4334.26,4334.46,757640.0
1755558840,4334.6,4335.26,4333.1,4334.05,1246794.0
1755558900,4334.05,4335.2,4333.11,4334.32,608522.0
1755558960,4334.32,4337.99,4332.08,4335.36,1213436.0
1755559020,4335.36,4335.36,4332.04,4332.04,503460.0
1755559080,4332.04,4332.2,4329.58,4330.4,1900902.0
1755559140,4329.91,4330.39,4326.63,4326.63,1964014.0
1755559200,4326.64,4328.2,4326.64,4327.8,1488336.0
1755559260,4327.8,4327.81,4325.47,4325.81,772538.0
1755559320,4325.81,4330.56,4321.26,4329.44,8169064.0
1755559380,4329.44,4329.92,4327.0,4327.0,655788.0
1755559440,4327.01,4328.2,4323.94,4324.32,948660.0
1755559500,4324.32,4331.08,4324.32,4331.06,1405994.0
1755559560,4331.06,4332.15,4330.14,4332.14,1502044.0
1755559620,4331.73,4331.73,4328.8,4329.43,979348.0
1755559680,4329.42,4329.43,4324.61,4325.83,901806.0
1755559740,4325.82,4328.16,4325.82,4328.05,455382.0
1755559800,4328.05,4332.26,4326.32,4327.84,2634838.0
1755559860,4327.84,4329.14,4325.36,4325.74,1446696.0
1755559920,4325.74,4327.06,4321.54,4322.51,1188980.0
1755559980,4322.51,4323.99,4320.29,4320.31,1288370.0
1755560040,4320.3,4322.32,4318.76,4321.07,3285838.0
1755560100,4321.07,4322.79,4320.33,4322.78,946318.0
1755560160,4322.79,4325.44,4321.62,4323.81,573218.0
1755560220,4323.81,4323.81,4318.76,4320.35,1082430.0
1755560280,4320.35,4322.29,4318.12,4318.33,569786.0
1755560340,4318.9,4319.37,4317.01,4317.62,1093542.0
1755560400,4317.29,4321.24,4316.72,4319.75,1454398.0
1755560460,4319.36,4320.26,4317.97,4319.94,483736.0
1755560520,4319.94,4320.77,4312.26,4315.7,3894238.0
1755560580,4315.1,4315.26,4311.11,4312.49,2495600.0
1755560640,4312.48,4312.77,4308.47,4312.09,3989284.0
1755560700,4312.09,4313.88,4309.47,4309.79,1852952.0
1755560760,4308.83,4310.45,4306.68,4306.81,1382064.0
1755560820,4306.81,4308.25,4306.63,4307.76,1187794.0
1755560880,4307.75,4309.94,4305.05,4305.06,1814446.0
1755560940,4305.05,4306.26,4305.05,4305.11,1059388.0
1755561000,4305.09,4311.52,4302.85,4310.76,2501260.0
1755561060,4310.77,4312.25,4308.26,4310.46,1197310.0
1755561120,4310.46,4315.23,4310.32,4314.69,2188904.0
1755561180,4314.31,4315.26,4311.45,4311.46,1044924.0
1755561240,4311.83,4313.55,4311.83,4313.11,516730.0
1755561300,4313.11,4313.55,4310.0,4310.01,512182.0
1755561360,4310.01,4312.12,4307.75,4311.54,900072.0
1755561420,4311.54,4312.12,4308.48,4308.48,2704768.0
1755561480,4308.48,4309.92,4307.18,4309.92,2595378.0
1755561540,4309.92,4312.25,4309.49,4311.77,878898.0
1755561600,4311.73,4312.26,4307.78,4307.78,1000860.0
1755561660,4307.78,4308.87,4306.07,4307.49,730052.0
1755561720,4307.49,4316.26,4304.55,4312.85,1490638.0
1755561780,4313.59,4317.84,4313.59,4314.55,6526738.0
1755561840,4314.55,4315.46,4311.0,4315.46,847430.0
1755561900,4315.46,4317.56,4315.01,4316.38,1884588.0
1755561960,4316.38,4316.38,4314.0,4314.95,786722.0
1755562020,4314.95,4318.75,4314.82,4314.82,1375710.0
1755562080,4314.74,4314.99,4312.21,4314.34,888604.0
1755562140,4314.35,4318.26,4314.34,4318.26,524486.0
1755562200,4318.25,4320.67,4317.0,4320.67,651576.0
1755562260,4320.67,4320.67,4315.27,4316.73,819178.0
1755562320,4316.73,4320.06,4316.4,4320.06,1073758.0
1755562380,4320.06,4320.06,4316.0,4316.75,525918.0
1755562440,4316.75,4318.48,4316.44,4318.11,725448.0
1755562500,4317.23,4317.23,4311.37,4312.8,1138326.0
1755562560,4313.26,4320.0,4313.26,4319.99,472924.0
1755562620,4319.99,4321.68,4317.95,4320.19,1064478.0
1755562680,4320.19,4320.19,4316.32,4317.91,321614.0
1755562740,4317.91,4320.0,4316.1,4318.07,481846.0
1755562800,4318.07,4318.92,4315.27,4318.67,447536.0
1755562860,4318.67,4319.96,4318.04,4318.04,270260.0
1755562920,4318.05,4319.39,4298.63,4298.64,5776778.0
1755562980,4298.26,4304.07,4287.26,4301.49,17019940.0
1755563040,4300.64,4302.26,4298.46,4298.46,4263056.0
1755563100,4298.83,4299.23,4287.26,4287.5,6924320.0
1755563160,4287.51,4293.99,4287.5,4292.53,2571832.0
1755563220,4292.53,4294.44,4291.23,4291.23,1269872.0
1755563280,4291.23,4295.77,4289.05,4289.05,1271878.0
1755563340,4289.43,4289.43,4285.01,4285.45,2395088.0
1755563400,4285.0,4289.26,4282.01,4282.01,3915398.0
1755563460,4281.26,4283.11,4264.23,4266.56,17543472.0
1755563520,4266.57,4282.14,4266.24,4276.82,6616898.0
1755563580,4276.49,4278.43,4268.82,4268.82,2180178.0
1755563640,4270.74,4288.86,4270.74,4288.86,5548094.0
1755563700,4288.84,4292.59,4285.47,4292.59,3478278.0
1755563760,4293.26,4294.74,4284.01,4284.23,4279130.0
1755563820,4285.82,4292.34,4285.22,4289.78,2055388.0
1755563880,4289.77,4292.75,4288.0,4288.01,1488638.0
1755563940,4287.6,4287.6,4284.39,4286.71,1416248.0
1755564000,4287.21,4291.26,4286.92,4288.37,1279376.0
1755564060,4287.96,4289.68,4282.2,4285.07,1475840.0
1755564120,4284.97,4289.57,4283.46,4287.44,847296.0
1755564180,4287.16,4288.81,4282.35,4284.26,942798.0
1755564240,4284.25,4292.57,4283.18,4286.3,1399824.0
1755564300,4286.3,4296.91,4285.58,4296.52,1791630.0
1755564360,4297.12,4302.64,4294.61,4301.84,7262790.0
1755564420,4301.84,4308.25,4300.94,4307.68,4497280.0
1755564480,4307.69,4308.43,4304.54,4307.99,3155096.0
1755564540,4307.99,4308.57,4304.52,4307.84,1193902.0
1755564600,4308.23,4316.64,4308.23,4316.47,3097778.0
1755564660,4315.91,4320.4,4313.87,4320.04,2721888.0
1755564720,4320.04,4321.51,4318.08,4321.35,1966998.0
1755564780,4321.36,4325.84,4321.1,4325.0,3169292.0
1755564840,4324.99,4325.36,4321.64,4322.37,1635694.0
1755564900,4322.37,4325.0,4319.52,4324.99,1367692.0
1755564960,4324.47,4327.26,4323.35,4326.77,1700938.0
1755565020,4326.89,4328.83,4325.7,4325.71,1930682.0
1755565080,4325.71,4332.26,4325.65,4331.7,2700868.0
1755565140,4330.95,4342.09,4330.23,4340.64,8256532.0
1755565200,4340.3,4344.45,4338.31,4341.78,8972554.0
1755565260,4341.41,4350.08,4341.36,4349.36,5293424.0
1755565320,4349.36,4349.36,4345.6,4349.33,2922668.0
1755565380,4348.29,4352.0,4347.95,4348.53,3811820.0
1755565440,4348.53,4350.0,4345.66,4347.08,2671874.0
1755565500,4347.08,4351.83,4345.0,4351.83,5620268.0
1755565560,4351.83,4356.6,4340.35,4342.68,8456504.0
1755565620,4342.68,4347.64,4340.9,4346.2,4488590.0
1755565680,4346.21,4346.38,4340.0,4340.01,1495382.0
1755565740,4340.0,4343.61,4335.47,4335.49,6070050.0
1755565800,4334.89,4340.83,4334.19,4337.88,3049790.0
1755565860,4337.87,4341.98,4337.87,4341.01,762808.0
1755565920,4340.71,4340.71,4337.08,4337.09,1887506.0
1755565980,4336.88,4339.5,4334.89,4338.37,1019492.0
1755566040,4338.37,4338.37,4329.61,4330.27,2769794.0
1755566100,4330.27,4335.72,4329.91,4335.12,4319624.0
1755566160,4335.13,4339.63,4335.12,4337.88,826934.0
1755566220,4337.5,4340.68,4334.69,4334.69,1703600.0
1755566280,4334.95,4335.55,4332.3,4332.3,1519294.0
1755566340,4332.14,4333.55,4325.28,4325.63,2977856.0
1755566400,4325.61,4329.0,4325.46,4328.71,1961542.0
1755566460,4328.71,4330.64,4326.81,4326.82,801300.0
1755566520,4325.93,4326.41,4323.48,4325.91,2068962.0
1755566580,4326.16,4327.0,4325.21,4325.68,1280914.0
1755566640,4325.68,4326.48,4322.12,4323.69,985528.0
1755566700,4323.69,4325.93,4322.1,4323.67,893820.0
1755566760,4324.16,4325.8,4323.27,4325.61,873936.0
1755566820,4325.6,4326.0,4324.23,4324.23,291080.0
1755566880,4324.01,4324.01,4317.4,4317.4,1733428.0
1755566940,4317.4,4320.19,4315.69,4315.78,2525424.0
1755567000,4315.78,4316.4,4303.7,4304.4,5668684.0
1755567060,4304.39,4306.06,4301.48,4303.99,4550200.0
1755567120,4304.67,4307.44,4303.77,4306.67,1766514.0
1755567180,4306.17,4306.17,4299.08,4299.37,2394318.0
1755567240,4299.58,4304.26,4298.78,4299.57,2490290.0
1755567300,4299.57,4303.01,4296.79,4296.99,2234148.0
1755567360,4297.79,4303.7,4296.33,4296.46,1842766.0
1755567420,4296.46,4301.86,4296.45,4300.01,1845528.0
1755567480,4300.01,4304.26,4299.02,4299.02,844566.0
1755567540,4299.02,4307.69,4298.26,4306.33,1612456.0
1755567600,4305.52,4307.73,4302.66,4303.91,750080.0
1755567660,4303.92,4305.23,4298.8,4300.5,1050830.0
1755567720,4300.98,4303.41,4299.85,4301.51,1192972.0
1755567780,4301.51,4302.98,4295.7,4295.7,1133322.0
1755567840,4295.7,4300.29,4295.54,4300.29,986698.0
1755567900,4299.51,4303.26,4298.64,4298.64,1339460.0
1755567960,4298.64,4300.54,4295.01,4296.35,891234.0
1755568020,4296.35,4297.65,4290.28,4290.38,2316752.0
1755568080,4290.38,4292.46,4288.23,4289.12,2451040.0
1755568140,4289.12,4293.26,4288.88,4292.66,776384.0
1755568200,4292.67,4292.82,4285.9,4287.04,2142986.0
1755568260,4287.02,4292.79,4285.02,4292.53,1768384.0
1755568320,4292.7,4292.7,4286.55,4291.48,961270.0
1755568380,4291.48,4295.25,4291.01,4295.25,1360756.0
1755568440,4295.0,4296.8,4293.34,4295.98,1016296.0
1755568500,4295.97,4302.8,4295.18,4296.65,1753302.0
1755568560,4296.96,4297.75,4293.43,4294.41,980176.0
1755568620,4294.59,4295.97,4290.6,4291.95,1141404.0
1755568680,4291.77,4295.53,4291.77,4292.22,348486.0
1755568740,4292.21,4294.27,4290.08,4294.09,554550.0
1755568800,4294.09,4295.84,4291.36,4291.66,668104.0
1755568860,4291.48,4292.09,4286.31,4289.35,1643302.0
1755568920,4289.86,4295.83,4285.73,4285.85,1929482.0
1755568980,4285.86,4290.18,4285.73,4287.09,1544204.0
1755569040,4287.08,4288.57,4284.26,4285.61,1706340.0
1755569100,4286.16,4287.18,4280.81,4281.69,905810.0
1755569160,4282.12,4284.37,4280.41,4281.97,2390834.0
1755569220,4282.04,4287.91,4282.04,4287.91,2248308.0
1755569280,4287.45,4287.45,4283.07,4284.97,830946.0
1755569340,4285.63,4287.56,4283.92,4287.25,445708.0
1755569400,4287.25,4292.25,4284.61,4285.31,2849228.0
1755569460,4285.01,4289.39,4284.26,4289.39,612732.0
1755569520,4289.75,4296.4,4289.75,4296.4,1946674.0
1755569580,4296.4,4296.98,4293.72,4294.64,1463170.0
1755569640,4294.64,4294.64,4291.57,4292.67,442632.0
1755569700,4291.26,4297.81,4290.97,4297.38,1646904.0
1755569760,4296.99,4298.94,4296.43,4298.42,1787424.0
1755569820,4297.29,4298.27,4286.01,4287.53,2056326.0
1755569880,4287.53,4288.39,4281.01,4281.01,2940682.0
1755569940,4280.51,4284.07,4280.27,4283.46,1975090.0
1755570000,4282.79,4285.11,4281.8,4285.11,1226514.0
1755570060,4285.1,4286.26,4282.27,4282.27,501184.0
1755570120,4282.05,4291.64,4281.26,4290.57,1079498.0
1755570180,4290.51,4291.07,4285.96,4290.03,1368184.0
1755570240,4289.69,4290.94,4287.9,4287.91,1052740.0
1755570300,4287.91,4292.7,4287.91,4290.59,655876.0
1755570360,4290.59,4295.26,4288.12,4295.01,987788.0
1755570420,4295.01,4297.25,4292.97,4297.25,2362518.0
1755570480,4297.25,4297.46,4292.6,4294.0,1215746.0
1755570540,4293.7,4293.7,4291.0,4291.0,543096.0
1755570600,4291.02,4296.5,4288.8,4296.2,1544120.0
1755570660,4295.85,4296.61,4292.88,4296.61,918770.0
1755570720,4296.61,4296.61,4290.26,4291.5,505516.0
1755570780,4291.51,4292.0,4286.56,4286.86,830222.0
1755570840,4286.87,4288.96,4284.01,4284.23,864142.0
1755570900,4284.01,4287.11,4281.11,4287.11,1636484.0
1755570960,4287.11,4291.19,4287.11,4288.03,701662.0
1755571020,4288.17,4292.99,4288.0,4292.99,717186.0
1755571080,4292.84,4293.0,4289.56,4291.65,397874.0
1755571140,4292.59,4295.75,4290.8,4294.36,1330802.0
1755571200,4294.36,4295.0,4291.71,4294.31,697090.0
1755571260,4294.3,4297.82,4294.3,4297.62,630552.0
1755571320,4297.63,4297.63,4290.53,4291.9,1337532.0
1755571380,4292.28,4292.28,4288.0,4288.95,1104536.0
1755571440,4288.95,4289.66,4285.66,4286.75,571636.0
1755571500,4286.75,4291.2,4285.01,4290.41,757396.0
1755571560,4289.69,4292.59,4288.26,4292.05,557514.0
1755571620,4291.78,4291.78,4286.02,4288.68,1050892.0
1755571680,4288.68,4291.99,4285.67,4291.95,544832.0
1755571740,4291.15,4293.73,4290.36,4293.72,519514.0
1755571800,4293.72,4295.13,4291.77,4294.84,1050436.0
1755571860,4295.12,4298.7,4295.12,4298.08,992778.0
1755571920,4297.7,4298.91,4295.5,4297.24,1516238.0
1755571980,4296.73,4297.16,4291.89,4292.5,858934.0
1755572040,4292.5,4293.66,4291.42,4292.73,348100.0
1755572100,4292.73,4292.73,4288.71,4290.09,1662218.0
1755572160,4290.09,4291.23,4287.7,4287.7,580378.0
1755572220,4287.36,4287.53,4286.1,4286.37,1013398.0
1755572280,4286.13,4286.13,4281.26,4284.08,2011358.0
1755572340,4284.08,4285.03,4282.33,4284.14,710884.0
1755572400,4284.14,4284.93,4278.41,4281.6,2570176.0
1755572460,4281.23,4289.77,4279.0,4282.83,3521240.0
1755572520,4282.84,4284.4,4279.45,4281.41,1098580.0
1755572580,4281.59,4282.84,4279.8,4281.94,1004968.0
1755572640,4281.94,4281.94,4279.0,4280.0,776232.0
1755572700,4279.59,4279.92,4267.26,4268.22,6330598.0
1755572760,4267.83,4273.35,4257.3,4265.24,16341066.0
1755572820,4265.4,4270.0,4265.4,4268.42,3467374.0
1755572880,4268.42,4268.9,4264.66,4268.32,2369462.0
1755572940,4268.37,4270.43,4264.99,4270.06,1440310.0
1755573000,4269.98,4269.99,4267.01,4269.26,1402724.0
1755573060,4269.96,4275.2,4269.66,4270.52,2177610.0
1755573120,4270.53,4271.76,4268.01,4271.46,975366.0
1755573180,4271.76,4273.72,4267.26,4268.11,718348.0
1755573240,4268.27,4271.81,4268.27,4270.9,693582.0
1755573300,4270.9,4276.46,4270.9,4273.9,1407588.0
1755573360,4273.9,4273.9,4267.01,4267.27,1292424.0
1755573420,4267.27,4272.98,4267.01,4272.98,1148334.0
1755573480,4273.01,4274.99,4272.76,4274.0,783188.0
1755573540,4273.13,4278.25,4273.13,4278.25,1879786.0
1755573600,4278.25,4278.26,4271.76,4272.43,1077488.0
1755573660,4272.42,4273.56,4266.5,4266.5,1358560.0
1755573720,4266.5,4271.65,4261.98,4262.41,2628908.0
1755573780,4261.98,4261.98,4250.61,4256.59,12743168.0
1755573840,4256.58,4262.29,4256.28,4261.49,3642590.0
1755573900,4261.49,4262.38,4258.21,4262.38,1615004.0
1755573960,4262.32,4262.32,4260.0,4261.81,1168270.0
1755574020,4261.81,4262.96,4261.35,4261.54,986456.0
1755574080,4261.53,4261.99,4257.11,4257.11,1609672.0
1755574140,4257.12,4257.12,4251.34,4254.29,6144154.0
1755574200,4254.29,4256.25,4250.36,4254.42,2651878.0
1755574260,4254.66,4257.28,4254.66,4256.13,3143410.0
1755574320,4255.35,4255.46,4250.0,4250.42,2679392.0
1755574380,4250.11,4250.19,4245.47,4249.22,5791972.0
1755574440,4249.1,4251.52,4247.41,4251.52,1554092.0
1755574500,4252.25,4255.0,4251.16,4254.99,1141756.0
1755574560,4254.22,4254.38,4239.19,4243.38,7016506.0
1755574620,4243.39,4247.69,4231.56,4233.75,17435504.0
1755574680,4233.97,4237.04,4218.33,4235.99,20483706.0
1755574740,4235.85,4235.85,4225.0,4225.57,6232896.0
1755574800,4226.76,4234.1,4220.39,4232.89,12914782.0
1755574860,4233.11,4233.8,4228.99,4230.01,1929126.0
1755574920,4230.0,4230.2,4224.76,4225.57,2366884.0
1755574980,4225.57,4225.94,4211.41,4215.21,17203498.0
1755575040,4215.45,4227.41,4213.92,4225.02,10223858.0
1755575100,4225.22,4226.23,4218.48,4218.68,5048980.0
1755575160,4218.7,4224.48,4218.57,4219.87,7012594.0
1755575220,4220.32,4221.89,4211.81,4219.38,6340450.0
1755575280,4219.38,4221.11,4214.3,4220.0,13151754.0
1755575340,4220.01,4224.55,4218.48,4220.31,5827822.0
1755575400,4220.5,4227.66,4216.3,4227.66,3486362.0
1755575460,4227.83,4229.72,4222.04,4222.04,6017738.0
1755575520,4222.04,4222.22,4215.61,4215.61,1502330.0
1755575580,4215.96,4217.44,4215.26,4216.56,2360124.0
1755575640,4216.56,4219.48,4216.43,4217.81,1618302.0
1755575700,4217.99,4222.95,4217.99,4222.65,1658628.0
1755575760,4222.36,4223.24,4219.81,4220.82,1831828.0
1755575820,4220.99,4222.77,4218.08,4219.0,1845414.0
1755575880,4218.99,4219.36,4216.38,4216.38,1123922.0
1755575940,4216.26,4218.23,4215.02,4217.76,2253740.0
1755576000,4217.43,4219.57,4215.16,4219.56,3087056.0
1755576060,4219.99,4220.16,4216.0,4216.09,2000330.0
1755576120,4216.09,4221.11,4213.11,4217.4,2392762.0
1755576180,4217.4,4217.82,4208.11,4208.13,8447668.0
1755576240,4208.17,4212.88,4208.17,4208.18,3556200.0
1755576300,4208.5,4211.3,4207.2,4207.31,5616298.0
1755576360,4207.36,4209.65,4207.0,4207.49,3590314.0
1755576420,4207.98,4216.73,4207.0,4207.0,6976964.0
1755576480,4207.0,4207.63,4197.75,4198.35,14243872.0
1755576540,4198.74,4210.3,4192.37,4202.75,22966302.0
1755576600,4202.87,4210.99,4202.87,4205.22,5117642.0
1755576660,4205.22,4206.48,4194.32,4195.41,5654656.0
1755576720,4196.2,4213.34,4196.2,4212.99,8507812.0
1755576780,4212.61,4217.58,4205.59,4208.13,5713622.0
1755576840,4208.13,4215.61,4207.03,4210.77,6785486.0
1755576900,4210.77,4210.99,4203.51,4206.75,3335098.0
1755576960,4207.69,4215.78,4207.68,4214.74,3966110.0
1755577020,4215.69,4219.68,4212.01,4212.01,3249718.0
1755577080,4212.01,4212.67,4207.93,4209.23,1762938.0
1755577140,4209.37,4221.29,4209.37,4220.83,2638376.0
1755577200,4220.6,4221.14,4212.2,4213.57,2510412.0
1755577260,4213.57,4214.24,4208.96,4210.51,1375102.0
1755577320,4210.5,4212.04,4209.7,4209.81,1722974.0
1755577380,4209.81,4209.81,4199.62,4202.93,3508152.0
1755577440,4202.73,4203.49,4200.85,4202.74,2375186.0
1755577500,4203.24,4204.28,4196.65,4198.09,3346788.0
1755577560,4198.08,4204.26,4198.08,4202.28,2864360.0
1755577620,4202.28,4206.43,4201.9,4205.18,2264416.0
1755577680,4205.18,4207.28,4203.8,4204.38,1391112.0
1755577740,4204.38,4205.0,4203.09,4203.99,771556.0
1755577800,4204.41,4210.0,4202.41,4208.24,2841130.0
1755577860,4207.94,4213.15,4207.71,4213.15,2374480.0
1755577920,4213.15,4213.35,4207.78,4209.5,2131700.0
1755577980,4210.61,4211.68,4208.01,4208.49,1304366.0
1755578040,4208.49,4213.65,4208.06,4213.41,1850492.0
1755578100,4213.41,4214.2,4206.65,4208.72,1896286.0
1755578160,4209.13,4216.49,4209.13,4216.49,2583814.0
1755578220,4216.16,4218.57,4214.06,4214.69,3428960.0
1755578280,4215.17,4215.17,4210.65,4214.11,1279368.0
1755578340,4214.11,4218.22,4212.34,4217.89,1463138.0
1755578400,4217.89,4219.0,4215.59,4218.99,2942210.0
1755578460,4219.0,4223.48,4218.99,4223.48,2925004.0
1755578520,4223.05,4227.46,4222.85,4226.55,4784174.0
1755578580,4226.55,4227.0,4225.03,4226.87,2297758.0
1755578640,4226.84,4231.26,4225.8,4230.01,3284810.0
1755578700,4230.01,4230.01,4222.35,4222.8,3490810.0
1755578760,4222.8,4226.82,4221.01,4225.82,3031338.0
1755578820,4225.82,4226.95,4223.21,4224.55,1706534.0
1755578880,4224.99,4228.0,4224.88,4226.41,1445146.0
1755578940,4226.36,4226.6,4222.11,4222.19,1430644.0
1755579000,4222.2,4225.99,4222.19,4224.55,1519820.0
1755579060,4223.29,4227.08,4223.29,4225.58,1606954.0
1755579120,4225.58,4227.63,4223.86,4227.46,1016608.0
1755579180,4227.46,4229.13,4227.46,4227.56,1676010.0
1755579240,4227.33,4230.82,4226.67,4226.75,2589726.0
1755579300,4226.75,4226.75,4223.33,4224.68,1104690.0
1755579360,4224.69,4227.0,4224.68,4226.28,897450.0
1755579420,4226.28,4229.99,4226.28,4229.24,1768928.0
1755579480,4229.24,4231.17,4228.63,4230.87,1586832.0
1755579540,4230.64,4234.32,4230.29,4233.29,2551534.0
1755579600,4233.29,4237.69,4232.38,4237.69,2946610.0
1755579660,4237.25,4239.26,4234.99,4239.26,2639662.0
1755579720,4239.25,4240.26,4234.63,4234.63,3048074.0
1755579780,4234.63,4234.9,4228.64,4228.79,3381740.0
1755579840,4229.0,4233.66,4226.89,4233.66,3465324.0
1755579900,4233.66,4239.99,4233.62,4236.96,2640386.0
1755579960,4236.77,4236.77,4229.86,4230.3,777278.0
1755580020,4229.87,4231.31,4228.26,4230.42,1170374.0
1755580080,4230.03,4230.03,4225.5,4225.5,1074714.0
1755580140,4225.08,4226.99,4225.04,4225.19,1311548.0
1755580200,4225.19,4226.08,4223.45,4223.45,1550252.0
1755580260,4223.45,4224.22,4222.0,4222.21,2603462.0
1755580320,4221.47,4222.33,4220.51,4221.7,2058492.0
1755580380,4221.7,4221.72,4218.28,4219.94,2130210.0
1755580440,4219.95,4223.18,4219.56,4221.06,1067580.0
1755580500,4221.06,4227.0,4219.82,4222.32,1483652.0
1755580560,4222.32,4224.92,4221.15,4223.36,815502.0
1755580620,4223.95,4229.34,4223.95,4227.41,946856.0
1755580680,4227.62,4227.99,4225.16,4227.76,987106.0
1755580740,4227.75,4231.31,4226.91,4229.62,2680132.0
1755580800,4229.62,4234.88,4229.35,4234.87,1057908.0
1755580860,4234.88,4236.68,4233.55,4234.25,2767964.0
1755580920,4234.24,4234.24,4226.06,4226.57,1458588.0
1755580980,4226.57,4230.66,4226.57,4230.46,961186.0
1755581040,4230.46,4235.91,4230.46,4235.0,1051920.0
1755581100,4235.0,4241.71,4234.44,4240.61,2247442.0
1755581160,4240.61,4240.61,4237.38,4239.44,2098800.0
1755581220,4239.43,4243.38,4238.63,4242.09,2620692.0
1755581280,4242.09,4243.6,4240.23,4243.13,2573174.0
1755581340,4243.36,4244.05,4241.1,4243.1,1805432.0
1755581400,4243.1,4243.99,4238.93,4242.93,1884072.0
1755581460,4242.93,4243.39,4241.07,4242.01,1046826.0
1755581520,4241.49,4242.53,4235.97,4237.64,1146062.0
1755581580,4237.91,4241.53,4237.6,4241.47,609490.0
1755581640,4240.95,4240.95,4236.7,4237.08,850454.0
1755581700,4237.11,4238.52,4233.85,4235.01,1574156.0
1755581760,4235.01,4239.31,4233.92,4239.31,950426.0
1755581820,4239.31,4239.62,4236.54,4238.01,1204620.0
1755581880,4238.01,4240.77,4236.0,4240.38,1611392.0
1755581940,4240.38,4243.01,4238.88,4242.8,948066.0
1755582000,4242.75,4248.26,4242.28,4248.01,2922612.0
1755582060,4248.01,4248.93,4246.29,4247.53,2256702.0
1755582120,4247.01,4248.32,4245.68,4246.51,1319198.0
1755582180,4246.3,4248.36,4245.62,4247.78,2168732.0
1755582240,4247.78,4248.59,4242.2,4242.36,1604718.0
1755582300,4242.23,4243.58,4237.17,4238.57,2597590.0
1755582360,4237.88,4237.88,4234.32,4235.12,1711046.0
1755582420,4235.11,4241.62,4234.61,4235.07,4307796.0
1755582480,4235.21,4239.01,4234.34,4239.0,1960090.0
1755582540,4238.92,4240.38,4237.57,4238.66,672826.0
1755582600,4238.66,4240.76,4235.21,4236.21,690392.0
1755582660,4236.21,4236.21,4232.37,4233.05,1247142.0
1755582720,4232.37,4232.37,4230.69,4230.69,1062424.0
1755582780,4230.7,4231.51,4229.45,4229.45,951596.0
1755582840,4229.45,4233.6,4229.08,4232.84,1067876.0
1755582900,4232.86,4232.99,4230.61,4231.14,845888.0
1755582960,4230.94,4230.99,4228.41,4230.33,913114.0
1755583020,4230.33,4230.79,4228.9,4230.78,575350.0
1755583080,4230.79,4230.79,4226.45,4228.3,887982.0
1755583140,4228.3,4229.56,4228.3,4228.87,804952.0
1755583200,4228.87,4229.5,4225.56,4229.26,2408248.0
1755583260,4228.69,4229.48,4226.56,4228.2,1664508.0
1755583320,4228.2,4231.01,4225.14,4226.44,1154488.0
1755583380,4226.44,4230.0,4225.04,4229.99,1451444.0
1755583440,4229.68,4231.57,4224.0,4224.01,1098958.0
1755583500,4224.0,4230.0,4223.05,4229.67,1696616.0
1755583560,4229.67,4232.7,4229.32,4232.31,1333308.0
1755583620,4232.32,4234.3,4231.61,4231.62,1158744.0
1755583680,4231.72,4233.29,4230.32,4233.28,554984.0
1755583740,4233.28,4235.4,4232.72,4235.4,827746.0
1755583800,4235.63,4237.21,4232.41,4237.21,1202504.0
1755583860,4237.21,4237.23,4235.53,4235.96,698206.0
1755583920,4235.95,4237.99,4234.44,4234.66,881744.0
1755583980,4234.67,4236.76,4234.67,4236.6,339906.0
1755584040,4236.6,4236.6,4231.63,4234.05,1116188.0
1755584100,4234.05,4234.12,4226.19,4229.87,1113056.0
1755584160,4229.87,4234.33,4229.87,4232.14,612554.0
1755584220,4232.02,4232.14,4228.59,4229.05,732214.0
1755584280,4229.26,4232.0,4227.64,4229.82,444648.0
1755584340,4229.82,4240.67,4229.57,4239.99,1059134.0
1755584400,4239.99,4241.68,4237.04,4237.04,1724196.0
1755584460,4237.04,4237.27,4233.34,4236.29,739918.0
1755584520,4236.21,4236.21,4233.09,4234.44,686744.0
1755584580,4234.44,4238.34,4234.35,4237.31,593960.0
1755584640,4237.31,4241.43,4235.85,4241.42,1218768.0
1755584700,4241.42,4244.69,4241.42,4243.63,2344338.0
1755584760,4243.63,4246.34,4239.99,4239.99,1277848.0
1755584820,4239.99,4244.06,4239.99,4244.06,1687082.0
1755584880,4244.07,4244.07,4240.0,4242.99,571516.0
1755584940,4243.56,4245.44,4243.16,4243.4,818762.0
1755585000,4243.15,4244.32,4240.75,4240.75,864132.0
1755585060,4240.96,4241.88,4238.04,4238.31,659738.0
1755585120,4238.47,4243.5,4238.47,4242.58,470212.0
1755585180,4242.57,4242.59,4239.7,4240.37,441604.0
1755585240,4240.37,4241.72,4237.8,4237.81,2117308.0
1755585300,4237.81,4242.66,4237.4,4242.01,1075234.0
1755585360,4242.0,4246.66,4240.83,4246.66,1869230.0
1755585420,4246.39,4248.5,4245.4,4245.74,2029152.0
1755585480,4245.69,4247.92,4245.0,4245.17,1560160.0
1755585540,4245.12,4245.32,4242.59,4242.6,977420.0
1755585600,4242.59,4243.4,4241.18,4243.4,793430.0
1755585660,4243.39,4244.49,4241.19,4241.19,675210.0
1755585720,4241.19,4243.94,4240.6,4242.79,399350.0
1755585780,4242.95,4244.14,4240.08,4240.08,769180.0
1755585840,4240.09,4241.16,4238.14,4238.14,867688.0
1755585900,4238.14,4241.3,4236.01,4241.29,813756.0
1755585960,4241.3,4243.98,4237.0,4237.48,871788.0
1755586020,4237.48,4237.48,4231.03,4231.9,2495368.0
1755586080,4232.37,4234.15,4230.43,4230.43,1635650.0
1755586140,4230.87,4233.45,4230.8,4232.75,1180592.0
1755586200,4232.75,4235.0,4232.14,4235.0,790734.0
1755586260,4234.99,4237.59,4234.99,4236.68,435436.0
1755586320,4236.68,4238.34,4236.68,4237.57,417280.0
1755586380,4237.28,4238.26,4236.08,4238.25,383866.0
1755586440,4238.26,4238.26,4233.41,4234.0,301728.0
1755586500,4234.0,4236.16,4234.0,4235.68,416630.0
1755586560,4235.67,4236.63,4235.0,4236.63,434218.0
1755586620,4236.65,4239.8,4236.65,4239.47,535064.0
1755586680,4239.47,4239.47,4238.0,4238.29,265834.0
1755586740,4238.29,4240.5,4237.5,4239.77,635068.0
1755586800,4239.76,4243.42,4236.87,4236.87,1384412.0
1755586860,4236.87,4237.16,4232.09,4233.52,681634.0
1755586920,4233.52,4234.73,4229.46,4231.1,1937478.0
1755586980,4230.61,4239.23,4230.32,4237.55,1514158.0
1755587040,4237.58,4241.31,4236.33,4238.52,821460.0
1755587100,4238.52,4238.52,4233.13,4233.91,729938.0
1755587160,4233.47,4233.71,4229.29,4233.14,980570.0
1755587220,4233.41,4234.27,4230.4,4230.4,638410.0
1755587280,4230.4,4231.62,4228.09,4230.85,787468.0
1755587340,4230.85,4230.85,4228.17,4230.06,304512.0
1755587400,4230.06,4230.3,4228.21,4228.5,651124.0
1755587460,4228.35,4229.87,4228.2,4228.99,702168.0
1755587520,4228.99,4230.93,4228.18,4228.77,529896.0
1755587580,4228.77,4229.47,4228.19,4229.01,735162.0
1755587640,4229.0,4233.37,4229.0,4232.83,960024.0
1755587700,4232.83,4233.07,4229.11,4229.55,307222.0
1755587760,4229.55,4230.07,4224.47,4224.91,2312804.0
1755587820,4224.91,4227.61,4220.81,4224.16,3929884.0
1755587880,4224.01,4225.63,4220.52,4221.29,1527448.0
1755587940,4221.29,4223.31,4217.91,4223.11,2756468.0
1755588000,4223.11,4224.95,4221.0,4221.01,713594.0
1755588060,4220.51,4220.56,4212.61,4215.84,5512604.0
1755588120,4216.65,4216.65,4213.66,4214.02,3001490.0
1755588180,4214.01,4214.02,4203.44,4205.63,7271656.0
1755588240,4205.8,4211.99,4204.9,4211.99,3992556.0
1755588300,4211.99,4215.63,4211.99,4213.97,3168562.0
1755588360,4214.1,4216.95,4213.23,4215.64,1325376.0
1755588420,4215.64,4219.7,4215.24,4218.56,1449648.0
1755588480,4218.55,4222.3,4218.55,4222.3,1559070.0
1755588540,4222.29,4222.3,4217.64,4217.65,1548276.0
1755588600,4217.66,4221.99,4216.1,4221.99,1556528.0
1755588660,4221.99,4222.46,4217.38,4218.29,1268376.0
1755588720,4218.81,4219.18,4213.55,4214.37,1384566.0
1755588780,4214.37,4217.71,4214.3,4215.76,1022572.0
1755588840,4215.65,4220.65,4215.65,4220.33,1217742.0
1755588900,4220.49,4221.56,4215.61,4215.71,1276092.0
1755588960,4215.71,4215.71,4212.32,4212.88,782684.0
1755589020,4213.27,4220.32,4213.27,4220.32,1213764.0
1755589080,4220.32,4230.64,4220.32,4229.91,4749786.0
1755589140,4231.56,4234.05,4227.12,4227.47,4777478.0
1755589200,4227.48,4232.35,4226.91,4229.21,2215564.0
1755589260,4229.21,4231.08,4227.94,4228.23,1163544.0
1755589320,4228.24,4228.99,4224.38,4224.38,1298544.0
1755589380,4224.39,4227.99,4224.29,4227.24,854088.0
1755589440,4227.24,4227.76,4224.71,4226.57,601342.0
1755589500,4226.57,4226.58,4222.7,4226.29,1399892.0
1755589560,4226.74,4228.8,4225.38,4225.38,717042.0
1755589620,4225.39,4230.99,4223.68,4230.99,1493134.0
1755589680,4230.51,4232.27,4229.39,4230.47,1835452.0
1755589740,4230.12,4230.2,4227.38,4227.76,782442.0
1755589800,4227.76,4231.06,4226.19,4228.2,1144312.0
1755589860,4228.0,4234.0,4227.6,4233.63,1329592.0
1755589920,4233.35,4233.8,4228.82,4230.45,1035480.0
1755589980,4230.44,4232.76,4229.81,4232.63,469608.0
1755590040,4232.63,4234.21,4232.63,4234.08,2160292.0
1755590100,4234.08,4235.03,4230.73,4231.68,1815280.0
1755590160,4231.67,4232.0,4229.49,4229.49,398068.0
1755590220,4229.49,4231.5,4229.49,4231.47,360016.0
1755590280,4231.47,4232.26,4228.73,4230.65,371652.0
1755590340,4230.64,4233.08,4229.84,4232.61,377496.0
1755590400,4232.61,4235.21,4232.04,4235.0,1694528.0
1755590460,4235.79,4241.0,4233.86,4237.37,2568750.0
1755590520,4237.37,4238.09,4232.76,4234.99,1662846.0
1755590580,4234.4,4236.98,4233.26,4236.97,707168.0
1755590640,4236.97,4237.42,4233.24,4234.49,776438.0
1755590700,4234.49,4234.49,4231.96,4232.51,975696.0
1755590760,4232.52,4232.52,4225.15,4226.23,2503080.0
1755590820,4226.23,4227.07,4222.31,4223.75,1270334.0
1755590880,4223.75,4223.99,4218.69,4219.96,1969686.0
1755590940,4219.95,4221.82,4218.69,4220.88,1961052.0
1755591000,4220.87,4222.66,4218.98,4221.73,791174.0
1755591060,4221.85,4222.6,4216.83,4217.05,1114348.0
1755591120,4216.84,4225.94,4216.84,4225.55,1231040.0
1755591180,4225.93,4226.97,4223.87,4226.69,671256.0
1755591240,4226.7,4237.22,4226.32,4237.21,1840986.0
1755591300,4237.22,4243.17,4236.34,4238.71,4615084.0
1755591360,4238.71,4238.71,4235.54,4236.01,1451600.0
1755591420,4235.79,4236.46,4233.35,4234.66,766616.0
1755591480,4234.65,4238.33,4233.29,4237.9,802890.0
1755591540,4237.09,4238.99,4235.24,4236.38,587780.0
1755591600,4235.64,4237.2,4234.0,4236.33,694528.0
1755591660,4236.33,4236.34,4232.63,4233.62,812654.0
1755591720,4233.61,4236.29,4233.0,4236.29,593338.0
1755591780,4235.99,4235.99,4233.85,4234.03,498660.0
1755591840,4234.03,4236.0,4233.33,4236.0,392064.0
1755591900,4235.99,4236.64,4234.68,4236.64,420978.0
1755591960,4236.63,4236.64,4230.78,4230.99,887044.0
1755592020,4230.99,4234.64,4230.99,4234.08,848198.0
1755592080,4234.09,4234.4,4232.7,4232.7,466328.0
1755592140,4232.7,4233.0,4230.51,4230.51,342952.0
1755592200,4230.52,4230.52,4221.91,4222.99,3771988.0
1755592260,4222.99,4225.0,4222.03,4222.13,1433132.0
1755592320,4222.13,4222.13,4220.4,4220.4,841206.0
1755592380,4220.78,4226.88,4220.78,4225.65,1056758.0
1755592440,4225.66,4226.22,4224.02,4224.02,466588.0
1755592500,4224.03,4225.7,4221.89,4223.17,403472.0
1755592560,4223.17,4228.0,4223.17,4227.55,1325232.0
1755592620,4227.55,4228.72,4226.16,4227.16,483474.0
1755592680,4227.17,4228.13,4226.1,4226.68,523240.0
1755592740,4227.05,4228.25,4226.7,4227.8,236454.0
1755592800,4227.79,4233.63,4227.79,4231.47,1352222.0
1755592860,4231.47,4232.36,4230.26,4231.43,436216.0
1755592920,4231.43,4235.48,4230.52,4235.1,1094830.0
1755592980,4235.1,4236.89,4234.48,4236.88,715910.0
1755593040,4236.89,4236.89,4234.2,4235.23,454336.0
1755593100,4235.23,4236.43,4234.03,4236.42,893664.0
1755593160,4236.42,4239.93,4234.96,4239.36,1479260.0
1755593220,4239.47,4241.77,4239.47,4240.01,1801456.0
1755593280,4240.01,4243.95,4239.09,4241.8,1730140.0
1755593340,4242.05,4242.79,4239.51,4242.79,1587526.0
1755593400,4242.79,4249.5,4242.79,4249.08,3752126.0
1755593460,4249.08,4260.63,4248.78,4260.05,9263668.0
1755593520,4260.25,4267.25,4255.93,4264.86,17318338.0
1755593580,4264.85,4264.85,4258.1,4259.29,3581650.0
1755593640,4259.29,4261.71,4258.54,4261.6,2819724.0
1755593700,4261.29,4261.29,4257.0,4257.57,1744148.0
1755593760,4257.56,4259.87,4257.56,4257.89,1443944.0
1755593820,4257.89,4258.37,4254.72,4255.66,2019994.0
1755593880,4255.66,4256.79,4254.94,4255.81,1586456.0
1755593940,4255.81,4255.81,4254.16,4254.62,690260.0
1755594000,4254.62,4256.54,4254.17,4256.0,1722522.0
1755594060,4255.99,4256.98,4253.22,4256.5,2527328.0
1755594120,4256.5,4257.66,4253.0,4253.01,1017892.0
1755594180,4253.01,4255.99,4252.48,4255.98,1708308.0
1755594240,4255.99,4258.78,4255.98,4256.76,1096256.0
1755594300,4256.46,4265.97,4256.46,4265.28,3512938.0
1755594360,4265.29,4273.43,4265.04,4271.57,9148934.0
1755594420,4271.23,4276.22,4269.13,4274.27,4246474.0
1755594480,4273.61,4274.72,4266.82,4266.85,3341764.0
1755594540,4267.07,4268.12,4264.73,4264.99,3472444.0
1755594600,4265.23,4267.47,4264.68,4265.32,1391046.0
1755594660,4265.31,4274.26,4264.46,4273.75,1998152.0
1755594720,4273.69,4273.69,4269.44,4270.14,1097300.0
1755594780,4270.55,4270.55,4266.66,4266.76,2599954.0
1755594840,4266.76,4267.57,4264.68,4264.7,5565572.0
1755594900,4264.69,4265.38,4261.54,4265.38,2975578.0
1755594960,4265.01,4265.46,4261.76,4261.76,2449818.0
1755595020,4261.43,4261.43,4259.32,4259.99,2927202.0
1755595080,4259.99,4264.59,4259.99,4263.13,2751816.0
1755595140,4263.12,4263.12,4260.79,4260.79,1141982.0
1755595200,4260.79,4269.44,4260.79,4269.44,2516526.0
1755595260,4269.44,4269.44,4267.44,4268.14,2072730.0
1755595320,4267.93,4272.0,4267.84,4272.0,3780624.0
1755595380,4272.0,4272.25,4268.88,4268.88,3202446.0
1755595440,4269.78,4272.39,4268.06,4268.06,700036.0
1755595500,4268.06,4273.2,4266.9,4272.69,1768234.0
1755595560,4272.69,4274.22,4270.23,4274.21,1235146.0
1755595620,4274.21,4274.22,4270.65,4272.49,746218.0
1755595680,4272.49,4275.0,4271.52,4271.53,926290.0
1755595740,4271.81,4287.76,4271.52,4278.18,12392726.0
1755595800,4277.65,4287.54,4275.05,4286.62,3202330.0
1755595860,4286.63,4295.57,4284.16,4288.69,15812222.0
1755595920,4288.43,4304.99,4286.38,4299.55,17433892.0
1755595980,4299.37,4299.37,4293.78,4294.25,4420586.0
1755596040,4294.01,4294.82,4290.89,4291.05,2911896.0
1755596100,4291.55,4293.26,4288.69,4291.28,2392784.0
1755596160,4291.28,4291.49,4287.74,4288.83,3513078.0
1755596220,4288.83,4296.1,4287.62,4295.82,2352098.0
1755596280,4295.81,4295.81,4291.52,4291.89,1488524.0
1755596340,4291.89,4291.89,4289.69,4290.35,1369676.0
1755596400,4290.36,4290.36,4286.11,4286.73,2872758.0
1755596460,4286.93,4286.93,4283.94,4286.01,2030932.0
1755596520,4286.02,4286.02,4280.13,4281.23,2601898.0
1755596580,4281.23,4282.66,4280.46,4282.4,1890194.0
1755596640,4282.4,4282.4,4280.44,4280.94,1931792.0
1755596700,4280.57,4285.29,4280.56,4282.92,1053946.0
1755596760,4282.92,4282.94,4277.57,4277.57,1228512.0
1755596820,4277.56,4281.87,4276.96,4279.99,2484746.0
1755596880,4280.04,4280.04,4275.92,4275.92,1381122.0
1755596940,4275.93,4277.3,4274.37,4274.96,2078542.0
1755597000,4274.96,4276.32,4274.35,4274.45,1321042.0
1755597060,4274.44,4278.79,4274.33,4276.43,926902.0
1755597120,4276.43,4279.26,4275.71,4278.15,841564.0
1755597180,4277.99,4277.99,4276.0,4277.44,659866.0
1755597240,4277.82,4280.43,4277.82,4279.99,756388.0
1755597300,4279.99,4280.0,4278.57,4279.75,384248.0
1755597360,4279.75,4279.84,4276.67,4276.75,1197212.0
1755597420,4276.75,4284.13,4276.5,4282.2,3573876.0
1755597480,4282.18,4282.42,4280.16,4281.34,1663420.0
1755597540,4281.34,4281.44,4279.18,4280.0,1470088.0
1755597600,4280.08,4280.43,4278.01,4279.15,988446.0
1755597660,4279.09,4279.09,4275.33,4275.33,1028986.0
1755597720,4275.33,4277.04,4274.39,4274.63,1240914.0
1755597780,4274.63,4277.15,4274.12,4276.56,1072884.0
1755597840,4276.56,4276.56,4274.0,4274.57,1280460.0
1755597900,4274.57,4283.43,4274.57,4281.05,3250320.0
1755597960,4280.28,4280.84,4278.65,4280.77,648134.0
1755598020,4280.76,4283.56,4280.22,4282.97,1054908.0
1755598080,4282.97,4284.52,4281.15,4281.53,1110264.0
1755598140,4281.53,4282.82,4280.0,4282.35,897518.0
1755598200,4282.35,4284.0,4281.56,4282.88,1210806.0
1755598260,4282.99,4286.36,4282.99,4283.1,1295780.0
1755598320,4283.09,4283.1,4279.66,4280.0,638094.0
1755598380,4279.99,4280.43,4277.53,4279.39,437444.0
1755598440,4279.39,4282.0,4279.12,4280.25,779500.0
1755598500,4280.25,4282.91,4279.09,4282.42,504290.0
1755598560,4282.85,4284.91,4280.02,4282.28,523420.0
1755598620,4282.28,4286.33,4282.27,4286.33,1400864.0
1755598680,4286.33,4287.78,4285.9,4286.1,1054074.0
1755598740,4286.0,4286.0,4281.2,4284.04,956546.0
1755598800,4284.05,4286.43,4284.04,4285.79,659016.0
1755598860,4285.79,4288.97,4285.76,4288.27,1539218.0
1755598920,4288.26,4290.09,4286.53,4290.08,2299890.0
1755598980,4290.08,4292.0,4290.0,4290.0,1519462.0
1755599040,4290.01,4291.8,4290.0,4290.01,776804.0
1755599100,4290.0,4295.0,4289.44,4294.99,1597714.0
1755599160,4294.99,4295.82,4292.75,4294.44,1438708.0
1755599220,4294.44,4297.49,4294.25,4297.07,1365536.0
1755599280,4297.08,4297.08,4292.86,4293.73,995806.0
1755599340,4293.74,4294.4,4292.27,4292.76,1237136.0
1755599400,4292.76,4292.76,4288.0,4288.01,1459374.0
1755599460,4288.01,4289.0,4284.97,4285.9,1483148.0
1755599520,4285.46,4287.48,4284.14,4284.14,698586.0
1755599580,4284.14,4284.79,4282.34,4284.41,2526570.0
1755599640,4284.41,4286.16,4283.39,4285.4,633270.0
1755599700,4285.4,4285.89,4283.54,4285.46,560018.0
1755599760,4285.46,4289.62,4285.46,4289.61,927526.0
1755599820,4289.53,4291.01,4287.71,4291.01,663300.0
1755599880,4291.58,4294.85,4291.58,4294.58,2026372.0
1755599940,4294.58,4299.3,4294.58,4298.97,3587662.0
1755600000,4298.97,4300.45,4296.05,4296.19,1590958.0
1755600060,4296.05,4298.59,4292.61,4292.62,1549582.0
1755600120,4292.62,4294.72,4291.96,4292.99,575150.0
1755600180,4292.99,4295.35,4292.38,4294.09,899122.0
1755600240,4294.09,4294.09,4290.1,4290.76,918032.0
1755600300,4291.07,4291.36,4285.39,4285.4,3017336.0
1755600360,4285.19,4285.33,4280.61,4280.62,3284034.0
1755600420,4280.61,4285.5,4279.25,4284.95,1986300.0
1755600480,4284.7,4287.42,4284.11,4285.16,1060180.0
1755600540,4285.15,4287.32,4284.0,4284.89,614686.0
1755600600,4284.89,4285.32,4280.17,4280.18,677370.0
1755600660,4280.17,4280.79,4278.07,4280.79,1376284.0
1755600720,4280.79,4284.22,4280.79,4283.93,758534.0
1755600780,4284.39,4285.0,4283.0,4284.09,933444.0
1755600840,4284.09,4285.0,4283.44,4284.18,301426.0
1755600900,4284.18,4285.72,4283.65,4284.73,390852.0
1755600960,4284.73,4284.73,4281.91,4283.89,789982.0
1755601020,4283.89,4285.32,4281.82,4282.66,475716.0
1755601080,4282.66,4283.1,4281.54,4281.75,305940.0
1755601140,4281.75,4284.58,4281.34,4284.57,439674.0
1755601200,4284.57,4287.31,4284.57,4287.31,914586.0
1755601260,4287.3,4288.63,4286.57,4288.17,741664.0
1755601320,4288.18,4288.6,4286.04,4287.0,586450.0
1755601380,4287.0,4290.5,4287.0,4290.5,366724.0
1755601440,4290.5,4290.5,4289.93,4289.94,1061692.0
1755601500,4289.94,4290.37,4287.28,4288.45,976038.0
1755601560,4288.44,4289.66,4286.16,4287.65,354486.0
1755601620,4287.65,4288.3,4286.0,4288.29,278808.0
1755601680,4288.72,4292.3,4288.19,4290.58,936606.0
1755601740,4290.58,4290.83,4287.87,4290.0,683658.0
1755601800,4289.99,4292.41,4287.88,4288.79,644260.0
1755601860,4288.79,4292.43,4288.79,4292.43,480754.0
1755601920,4292.02,4292.02,4289.95,4291.72,390584.0
1755601980,4291.72,4293.0,4291.51,4292.99,483916.0
1755602040,4293.0,4293.61,4292.99,4293.0,451918.0
1755602100,4293.01,4294.78,4291.5,4294.78,623580.0
1755602160,4294.97,4294.97,4289.23,4289.4,805096.0
1755602220,4289.4,4291.7,4289.17,4290.99,433382.0
1755602280,4290.92,4296.86,4290.91,4294.36,1844076.0
1755602340,4294.35,4294.4,4292.5,4293.46,286416.0
1755602400,4293.46,4297.33,4292.0,4296.8,1586910.0
1755602460,4296.79,4299.43,4294.12,4299.42,2066542.0
1755602520,4300.52,4307.5,4299.43,4306.62,2561256.0
1755602580,4306.69,4307.35,4300.0,4302.56,5118884.0
1755602640,4302.57,4303.63,4301.6,4302.6,1137820.0
1755602700,4302.45,4304.73,4300.66,4304.72,925940.0
1755602760,4304.72,4308.23,4303.65,4308.23,1689662.0
1755602820,4308.26,4311.72,4305.01,4305.27,5301804.0
1755602880,4305.64,4306.05,4301.68,4301.83,1448148.0
1755602940,4301.83,4304.23,4301.02,4304.2,942828.0
1755603000,4304.2,4309.85,4301.66,4308.35,1254380.0
1755603060,4307.61,4315.0,4305.41,4312.12,3702364.0
1755603120,4311.79,4312.4,4307.49,4310.48,4056422.0
1755603180,4310.47,4310.47,4305.06,4306.62,2046416.0
1755603240,4307.5,4307.5,4300.56,4300.85,1889538.0
1755603300,4302.12,4304.54,4298.12,4299.94,3264876.0
1755603360,4299.56,4302.68,4298.57,4301.57,1417110.0
1755603420,4301.58,4305.1,4301.0,4302.17,1278680.0
1755603480,4302.16,4302.51,4299.55,4299.55,485604.0
1755603540,4299.76,4301.56,4298.14,4298.63,1536150.0
1755603600,4298.37,4299.1,4297.5,4299.1,1482586.0
1755603660,4299.11,4301.73,4298.36,4301.23,758760.0
1755603720,4301.23,4302.88,4299.4,4300.29,644924.0
1755603780,4299.69,4299.69,4294.84,4294.84,1192060.0
1755603840,4294.83,4296.25,4294.83,4295.61,1190584.0
1755603900,4295.62,4296.8,4292.86,4294.18,1705898.0
1755603960,4294.18,4300.0,4293.76,4299.48,608990.0
1755604020,4299.47,4302.42,4298.35,4301.9,882064.0
1755604080,4301.91,4305.0,4300.76,4304.99,799400.0
1755604140,4304.68,4306.49,4303.29,4305.31,1649728.0
1755604200,4305.31,4305.76,4300.98,4301.84,711246.0
1755604260,4301.84,4303.62,4301.43,4302.19,440416.0
1755604320,4302.19,4304.42,4302.01,4304.19,517010.0
1755604380,4303.85,4305.75,4303.85,4305.61,882024.0
1755604440,4305.61,4305.61,4304.19,4304.2,707676.0
1755604500,4304.2,4305.44,4302.78,4303.86,3034316.0
1755604560,4304.19,4309.65,4304.01,4309.65,2337768.0
1755604620,4309.65,4310.0,4306.21,4306.62,856296.0
1755604680,4307.13,4309.38,4306.66,4308.73,1075010.0
1755604740,4308.72,4309.0,4306.2,4307.3,823342.0
1755604800,4307.3,4307.8,4303.01,4303.01,848620.0
1755604860,4303.01,4303.78,4301.22,4303.34,845356.0
1755604920,4303.59,4304.98,4302.72,4304.8,773880.0
1755604980,4304.45,4306.77,4303.84,4304.29,740782.0
1755605040,4304.42,4305.41,4300.0,4300.01,844206.0
1755605100,4300.0,4302.53,4300.0,4301.03,918598.0
1755605160,4301.03,4301.04,4298.18,4298.73,1626048.0
1755605220,4298.73,4302.0,4298.73,4301.99,919244.0
1755605280,4302.0,4304.29,4298.72,4298.72,884422.0
1755605340,4298.56,4301.22,4298.09,4300.2,444270.0
1755605400,4300.2,4302.0,4299.53,4301.83,556240.0
1755605460,4301.84,4306.55,4300.74,4306.54,1209456.0
1755605520,4306.55,4306.55,4304.37,4305.99,1602100.0
1755605580,4306.05,4307.48,4305.07,4305.99,2221630.0
1755605640,4306.0,4307.22,4303.33,4304.16,925322.0
1755605700,4304.85,4307.65,4304.85,4306.89,1096252.0
1755605760,4306.89,4306.89,4301.39,4302.0,1381862.0
1755605820,4302.0,4306.65,4302.0,4306.65,545838.0
1755605880,4306.64,4307.0,4302.0,4302.0,751200.0
1755605940,4302.01,4302.24,4300.21,4301.0,1303730.0
1755606000,4301.0,4305.69,4300.17,4304.23,420636.0
1755606060,4303.81,4304.75,4301.33,4302.6,366682.0
1755606120,4301.97,4302.07,4299.0,4299.0,642946.0
1755606180,4299.01,4303.6,4299.01,4303.6,799938.0
1755606240,4303.6,4308.0,4303.6,4307.08,1125312.0
1755606300,4307.08,4307.49,4305.2,4306.87,502000.0
1755606360,4306.88,4313.37,4306.88,4309.57,2853148.0
1755606420,4309.54,4311.87,4308.8,4309.69,1622092.0
1755606480,4309.7,4310.31,4306.7,4306.7,868548.0
1755606540,4306.7,4307.98,4304.88,4305.59,612262.0
1755606600,4305.59,4307.45,4302.1,4302.1,829496.0
1755606660,4302.1,4303.12,4298.31,4299.62,2496892.0
1755606720,4299.01,4299.48,4297.31,4297.32,1611416.0
1755606780,4297.67,4297.67,4293.99,4295.96,2981546.0
1755606840,4295.97,4296.86,4292.81,4292.81,1279832.0
1755606900,4292.82,4298.23,4292.82,4296.59,2663622.0
1755606960,4296.39,4297.83,4295.93,4296.81,776378.0
1755607020,4296.81,4299.63,4296.67,4297.09,641756.0
1755607080,4297.09,4302.68,4297.08,4302.67,933966.0
1755607140,4302.67,4304.25,4302.52,4303.13,742564.0
1755607200,4303.99,4305.52,4303.5,4303.57,908942.0
1755607260,4303.56,4305.44,4303.01,4303.57,549682.0
1755607320,4303.58,4306.04,4303.57,4305.38,688084.0
1755607380,4305.37,4305.38,4298.9,4298.9,717266.0
1755607440,4299.36,4301.77,4299.2,4301.43,1170860.0
1755607500,4301.43,4303.6,4295.8,4296.13,1336206.0
1755607560,4296.12,4296.65,4293.47,4293.47,1441468.0
1755607620,4293.31,4294.74,4291.54,4294.37,2101794.0
1755607680,4294.37,4294.37,4290.76,4290.76,712154.0
1755607740,4290.51,4291.0,4285.26,4286.39,9685896.0
1755607800,4286.61,4289.92,4286.17,4288.52,3138280.0
1755607860,4288.52,4290.36,4287.75,4288.86,1972946.0
1755607920,4288.86,4290.0,4287.44,4288.75,1143700.0
1755607980,4288.76,4289.96,4287.38,4289.95,1424696.0
1755608040,4289.95,4294.65,4289.95,4293.42,2715818.0
1755608100,4293.42,4298.32,4293.41,4297.98,2059948.0
1755608160,4297.98,4301.62,4297.97,4298.65,1579574.0
1755608220,4298.3,4301.62,4296.89,4301.62,1043516.0
1755608280,4301.61,4304.64,4300.96,4304.04,2351390.0
1755608340,4304.03,4304.21,4303.44,4304.04,1149102.0
1755608400,4304.03,4304.25,4303.14,4303.69,1154294.0
1755608460,4303.68,4303.69,4298.05,4298.92,1014004.0
1755608520,4298.92,4302.5,4298.7,4302.5,821620.0
1755608580,4301.54,4301.54,4296.98,4300.92,1623866.0
1755608640,4300.93,4300.93,4298.45,4298.94,589032.0
1755608700,4298.93,4298.93,4296.6,4298.23,1027852.0
1755608760,4298.35,4298.82,4293.09,4293.09,1237380.0
1755608820,4293.35,4298.85,4293.35,4298.85,1459372.0
1755608880,4298.84,4301.22,4298.13,4298.9,703760.0
1755608940,4299.07,4300.41,4298.79,4299.79,821498.0
1755609000,4299.79,4303.52,4299.04,4299.49,1262274.0
1755609060,4299.49,4300.1,4297.45,4297.87,544800.0
1755609120,4297.87,4300.36,4297.02,4299.76,829800.0
1755609180,4299.77,4300.43,4296.21,4296.21,536758.0
1755609240,4296.22,4297.26,4295.36,4295.68,746394.0
1755609300,4295.49,4297.73,4295.48,4297.72,697932.0
1755609360,4297.72,4299.77,4297.35,4298.28,623156.0
1755609420,4298.55,4299.91,4298.55,4298.88,420340.0
1755609480,4298.88,4300.42,4296.27,4296.4,772492.0
1755609540,4296.39,4298.25,4295.97,4296.55,331792.0
1755609600,4296.94,4301.68,4296.94,4301.01,838276.0
1755609660,4300.99,4300.99,4298.85,4299.89,416928.0
1755609720,4299.88,4302.23,4297.52,4302.23,663746.0
1755609780,4302.22,4306.47,4301.26,4306.13,5619184.0
1755609840,4306.13,4306.67,4305.07,4306.11,1863322.0
1755609900,4306.1,4309.25,4305.34,4309.11,2165508.0
1755609960,4308.63,4310.15,4305.22,4307.26,1927600.0
1755610020,4307.39,4314.99,4307.39,4314.99,3038236.0
1755610080,4314.4,4314.4,4307.68,4309.81,1630978.0
1755610140,4309.81,4313.3,4309.81,4312.25,1579810.0
1755610200,4312.26,4344.82,4309.12,4335.38,30176110.0
1755610260,4335.17,4335.17,4319.99,4320.19,12030412.0
1755610320,4320.2,4320.2,4304.08,4305.15,12104504.0
1755610380,4305.15,4310.52,4297.49,4297.8,9950450.0
1755610440,4297.45,4303.88,4292.07,4303.8,8812052.0
1755610500,4303.01,4304.61,4288.24,4289.13,6896648.0
1755610560,4288.61,4306.0,4288.24,4304.95,7197550.0
1755610620,4304.24,4310.54,4303.33,4310.31,3500102.0
1755610680,4310.06,4311.73,4302.45,4304.19,2376376.0
1755610740,4303.66,4303.66,4288.16,4288.16,2941642.0
1755610800,4288.64,4296.26,4288.01,4288.47,6617384.0
1755610860,4288.75,4295.0,4288.75,4292.99,3757678.0
1755610920,4292.98,4295.89,4290.0,4292.03,2219848.0
1755610980,4292.02,4292.03,4272.2,4277.74,10094966.0
1755611040,4274.94,4282.33,4274.94,4277.35,12422092.0
1755611100,4277.16,4279.36,4271.51,4271.51,6165876.0
1755611160,4270.82,4274.89,4265.54,4266.72,13250834.0
1755611220,4266.72,4274.96,4264.72,4267.83,6837642.0
1755611280,4267.83,4272.78,4264.51,4270.01,6510504.0
1755611340,4270.04,4271.77,4264.05,4266.69,6454966.0
1755611400,4266.69,4272.99,4262.78,4264.74,6312360.0
1755611460,4265.38,4277.26,4265.38,4277.26,6644546.0
1755611520,4277.01,4278.28,4269.8,4274.44,4192440.0
1755611580,4275.54,4302.36,4275.54,4301.89,14963428.0
1755611640,4301.89,4310.0,4297.48,4298.16,18943662.0
1755611700,4298.16,4306.25,4295.51,4295.89,8177912.0
1755611760,4295.9,4305.61,4294.81,4299.34,4313088.0
1755611820,4299.34,4299.34,4293.34,4294.75,3202982.0
1755611880,4294.36,4294.36,4289.07,4291.94,3630714.0
1755611940,4291.37,4293.2,4288.68,4290.48,2149946.0
1755612000,4290.82,4294.11,4289.07,4289.07,1993174.0
1755612060,4289.07,4302.16,4289.07,4300.8,3615012.0
1755612120,4300.81,4303.92,4298.24,4298.24,2738752.0
1755612180,4298.01,4298.47,4292.22,4298.46,2866444.0
1755612240,4298.57,4305.0,4298.0,4302.33,2330306.0
1755612300,4302.33,4302.33,4293.68,4294.44,1859502.0
1755612360,4294.44,4295.81,4286.88,4286.88,2266502.0
1755612420,4286.83,4292.26,4286.83,4289.48,1582242.0
1755612480,4289.48,4289.48,4276.53,4278.14,5409180.0
1755612540,4278.14,4281.9,4277.72,4280.21,2655688.0
1755612600,4280.21,4280.74,4271.57,4273.01,2313942.0
1755612660,4274.07,4275.26,4269.28,4271.95,4372116.0
1755612720,4271.8,4278.0,4271.8,4272.55,2218634.0
1755612780,4272.54,4280.0,4272.21,4275.66,2249910.0
1755612840,4276.11,4276.11,4269.58,4271.44,2733284.0
1755612900,4271.44,4275.0,4265.68,4265.69,2089304.0
1755612960,4265.28,4266.11,4255.12,4256.42,7541904.0
1755613020,4256.9,4260.58,4254.09,4257.5,5694076.0
1755613080,4257.84,4261.26,4255.3,4256.27,3868364.0
1755613140,4256.44,4264.04,4255.15,4259.38,4959562.0
1755613200,4259.37,4262.13,4257.29,4260.26,2086826.0
1755613260,4260.71,4264.05,4256.5,4258.0,2662816.0
1755613320,4257.99,4258.64,4248.01,4248.01,7839266.0
1755613380,4248.14,4252.44,4245.15,4247.26,5030740.0
1755613440,4247.04,4251.86,4246.68,4250.78,4686134.0
1755613500,4251.31,4255.89,4244.62,4244.71,3672174.0
1755613560,4244.71,4246.56,4230.52,4230.52,4121884.0
1755613620,4238.64,4241.69,4225.96,4226.55,22893450.0
1755613680,4227.34,4227.34,4209.29,4214.24,19761628.0
1755613740,4214.6,4214.78,4205.05,4208.71,15202958.0
1755613800,4209.65,4217.39,4203.0,4203.33,15486286.0
1755613860,4203.54,4204.79,4190.27,4200.15,31576516.0
1755613920,4200.4,4224.03,4200.4,4218.41,18366726.0
1755613980,4218.27,4223.03,4215.91,4222.66,9019734.0
1755614040,4222.16,4222.84,4217.36,4217.45,6389866.0
1755614100,4217.79,4218.92,4205.12,4208.24,8890358.0
1755614160,4208.68,4210.21,4200.61,4201.68,6076568.0
1755614220,4201.68,4209.26,4201.68,4209.26,4634278.0
1755614280,4209.99,4214.91,4206.0,4206.55,3763398.0
1755614340,4207.04,4210.48,4202.31,4207.6,2957134.0
1755614400,4207.74,4208.93,4200.92,4201.29,6499588.0
1755614460,4201.38,4204.12,4185.16,4185.31,15564380.0
1755614520,4184.97,4194.26,4182.56,4183.52,16772142.0
1755614580,4183.27,4191.1,4183.27,4189.91,8988904.0
1755614640,4189.91,4202.78,4188.12,4200.01,12145010.0
1755614700,4200.01,4200.14,4191.69,4191.69,5760340.0
1755614760,4191.69,4204.66,4190.36,4200.3,7018502.0
1755614820,4200.31,4204.95,4196.04,4197.13,6216876.0
1755614880,4197.13,4198.08,4187.18,4187.33,7786420.0
1755614940,4187.25,4200.69,4186.62,4199.0,8151614.0
1755615000,4198.99,4200.27,4191.12,4191.44,4943256.0
1755615060,4191.45,4204.09,4191.45,4203.27,13189212.0
1755615120,4203.27,4210.0,4203.26,4207.06,8698040.0
1755615180,4207.06,4207.94,4201.5,4205.89,2584668.0
1755615240,4205.37,4207.34,4203.33,4204.0,3284614.0
1755615300,4203.01,4203.58,4194.22,4194.22,4150354.0
1755615360,4196.49,4198.2,4190.34,4197.59,12701402.0
1755615420,4198.1,4200.81,4192.89,4193.73,3235808.0
1755615480,4194.11,4197.23,4190.33,4191.61,3530494.0
1755615540,4191.71,4193.45,4188.15,4190.24,2612318.0
1755615600,4190.24,4196.8,4186.39,4186.9,4950410.0
1755615660,4186.73,4189.87,4180.01,4182.28,9081274.0
1755615720,4182.71,4191.09,4182.71,4185.11,3191598.0
1755615780,4185.11,4192.57,4184.35,4192.57,4044584.0
1755615840,4192.57,4192.99,4188.32,4188.64,3230530.0
1755615900,4188.64,4189.25,4181.37,4181.58,3152638.0
1755615960,4181.58,4189.28,4181.58,4182.19,3497062.0
1755616020,4182.2,4184.98,4167.64,4179.64,33170668.0
1755616080,4179.61,4196.76,4179.61,4185.91,12205428.0
1755616140,4193.44,4194.24,4186.12,4193.0,11930978.0
1755616200,4193.0,4197.39,4183.96,4194.46,7005978.0
1755616260,4194.46,4194.72,4185.54,4187.14,6756404.0
1755616320,4187.14,4188.01,4183.48,4184.52,2859444.0
1755616380,4184.41,4189.87,4182.98,4189.38,2313858.0
1755616440,4189.38,4190.0,4184.47,4184.71,1822312.0
1755616500,4185.03,4187.4,4179.71,4179.71,3381920.0
1755616560,4179.46,4185.13,4175.11,4185.13,5168810.0
1755616620,4185.13,4199.26,4184.8,4193.54,15390498.0
1755616680,4193.55,4196.77,4188.66,4195.17,7388850.0
1755616740,4188.51,4191.88,4185.22,4190.19,4414806.0
1755616800,4190.19,4197.0,4188.65,4197.0,3207978.0
1755616860,4196.94,4204.45,4196.69,4203.51,11697324.0
1755616920,4203.52,4205.26,4196.55,4197.66,4779404.0
1755616980,4197.5,4206.77,4195.75,4206.58,7208568.0
1755617040,4206.59,4211.26,4204.67,4207.43,8638916.0
1755617100,4208.11,4209.18,4201.9,4206.88,6990552.0
1755617160,4207.26,4214.26,4207.11,4210.52,5457430.0
1755617220,4210.52,4219.42,4209.22,4219.19,7917346.0
1755617280,4219.14,4219.15,4215.45,4215.98,7062110.0
1755617340,4215.98,4227.12,4215.85,4224.31,11192622.0
1755617400,4224.0,4232.58,4219.57,4221.45,8907848.0
1755617460,4221.25,4221.25,4213.93,4216.98,3743376.0
1755617520,4216.98,4217.16,4210.93,4210.95,2397648.0
1755617580,4210.5,4213.4,4209.61,4211.43,2935872.0
1755617640,4211.43,4215.91,4211.43,4214.69,1936380.0
1755617700,4214.69,4216.25,4210.52,4210.53,920532.0
1755617760,4210.52,4210.52,4203.04,4203.2,4345678.0
1755617820,4203.05,4208.6,4203.05,4208.0,2737716.0
1755617880,4208.01,4208.01,4203.29,4203.29,1116660.0
1755617940,4203.39,4207.53,4203.39,4204.15,1183718.0
1755618000,4204.15,4210.39,4202.45,4209.95,1821142.0
1755618060,4209.87,4209.87,4201.81,4205.28,2367690.0
1755618120,4205.63,4210.18,4205.63,4208.8,1236016.0
1755618180,4208.46,4218.0,4208.46,4217.38,1791010.0
1755618240,4217.02,4220.35,4214.43,4214.43,1860534.0
1755618300,4215.0,4215.69,4206.75,4207.68,2047926.0
1755618360,4207.84,4212.36,4207.8,4208.91,1255182.0
1755618420,4208.91,4208.91,4194.56,4195.41,4870248.0
1755618480,4195.4,4205.25,4195.4,4201.48,2822544.0
1755618540,4201.02,4202.92,4194.45,4200.9,5249426.0
1755618600,4200.91,4201.65,4192.3,4200.13,8700478.0
1755618660,4199.94,4201.44,4194.68,4195.3,3976512.0
1755618720,4195.05,4201.25,4194.33,4199.47,2021282.0
1755618780,4199.92,4200.25,4193.59,4195.1,1668870.0
1755618840,4195.73,4200.26,4193.94,4195.99,1568904.0
1755618900,4196.76,4199.25,4194.3,4195.14,1406144.0
1755618960,4195.14,4197.12,4195.14,4195.8,1007442.0
1755619020,4195.8,4196.38,4192.83,4193.7,1773544.0
1755619080,4193.87,4197.73,4190.58,4191.73,1463514.0
1755619140,4191.73,4191.73,4187.99,4190.0,4072618.0
1755619200,4190.32,4191.99,4182.21,4188.64,7271210.0
1755619260,4187.97,4189.41,4185.0,4187.0,1762096.0
1755619320,4186.99,4193.26,4186.99,4190.77,3792526.0
1755619380,4190.23,4194.57,4188.19,4194.57,2377676.0
1755619440,4194.57,4201.47,4194.57,4197.6,3551868.0
1755619500,4196.42,4200.0,4191.26,4191.56,3272060.0
1755619560,4191.56,4198.47,4189.62,4198.45,2123282.0
1755619620,4198.45,4201.99,4194.27,4194.64,2271732.0
1755619680,4194.64,4196.9,4192.0,4192.37,968930.0
1755619740,4192.37,4198.25,4191.72,4197.67,2259078.0
1755619800,4197.32,4203.0,4196.64,4200.0,1835954.0
1755619860,4199.4,4203.0,4197.93,4202.13,1680878.0
1755619920,4202.11,4205.29,4200.19,4201.17,2557182.0
1755619980,4201.16,4201.42,4193.26,4193.27,1468956.0
1755620040,4192.67,4193.74,4184.26,4184.38,3353968.0
1755620100,4184.38,4189.43,4181.51,4185.34,6203836.0
1755620160,4185.01,4191.25,4182.23,4189.55,2607284.0
1755620220,4189.45,4191.26,4182.26,4183.83,3619694.0
1755620280,4183.84,4184.1,4177.01,4183.79,6048368.0
1755620340,4183.43,4187.43,4182.15,4184.86,2715096.0
1755620400,4184.86,4188.86,4182.2,4186.37,2304694.0
1755620460,4186.38,4193.26,4185.99,4185.99,1453506.0
1755620520,4186.57,4193.0,4186.56,4192.08,993284.0
1755620580,4192.08,4194.89,4189.52,4193.29,1533416.0
1755620640,4193.65,4193.65,4190.25,4193.26,831248.0
1755620700,4193.64,4195.62,4185.26,4185.26,1576256.0
1755620760,4185.31,4185.88,4181.26,4182.57,3859426.0
1755620820,4183.45,4186.82,4178.26,4178.52,1882600.0
1755620880,4178.52,4180.86,4178.52,4180.86,2041808.0
1755620940,4180.86,4183.41,4175.03,4176.21,3602516.0
1755621000,4175.69,4178.99,4175.18,4175.18,1943130.0
1755621060,4175.19,4180.12,4173.01,4173.02,3633316.0
1755621120,4173.01,4181.76,4172.01,4180.88,3119828.0
1755621180,4180.21,4184.26,4179.85,4181.42,2096850.0
1755621240,4181.05,4181.05,4175.71,4178.52,1966852.0
1755621300,4179.62,4182.25,4177.33,4179.56,1603014.0
1755621360,4179.18,4179.35,4166.4,4166.4,4729230.0
1755621420,4166.4,4184.08,4159.26,4177.51,23152422.0
1755621480,4177.84,4181.12,4169.11,4170.26,4197592.0
1755621540,4170.18,4170.72,4160.1,4166.17,8093326.0
1755621600,4166.02,4166.49,4155.26,4159.81,16430596.0
1755621660,4159.81,4164.33,4155.0,4163.04,7049566.0
1755621720,4162.74,4170.15,4162.74,4168.8,3901050.0
1755621780,4168.79,4170.75,4158.27,4158.28,2701184.0
1755621840,4158.6,4166.44,4158.6,4166.02,2763490.0
1755621900,4166.02,4167.26,4159.0,4159.0,2465374.0
1755621960,4158.81,4159.51,4153.01,4156.03,6746540.0
1755622020,4156.03,4161.26,4153.22,4155.55,4563136.0
1755622080,4155.67,4155.72,4150.95,4150.96,9238386.0
1755622140,4150.96,4153.7,4150.65,4151.18,6467504.0
1755622200,4151.03,4153.19,4144.55,4146.85,14265814.0
1755622260,4146.92,4160.09,4146.92,4157.72,8263298.0
1755622320,4157.3,4166.26,4157.3,4164.2,6149572.0
1755622380,4165.57,4170.75,4165.56,4166.87,6109400.0
1755622440,4166.64,4168.3,4161.01,4162.11,2424622.0
1755622500,4162.1,4165.82,4158.75,4159.49,2072072.0
1755622560,4160.42,4161.66,4157.05,4159.58,2196556.0
1755622620,4159.33,4160.23,4144.68,4147.19,7856482.0
1755622680,4147.25,4150.67,4145.44,4145.44,5512006.0
1755622740,4145.87,4147.08,4136.72,4141.01,19460022.0
1755622800,4141.2,4147.9,4138.0,4147.75,6486376.0
1755622860,4147.76,4149.26,4137.0,4145.54,6783480.0
1755622920,4145.75,4148.43,4140.35,4144.6,3471764.0
1755622980,4145.76,4150.91,4142.26,4142.35,4162648.0
1755623040,4142.35,4142.37,4138.26,4140.52,3111502.0
1755623100,4141.46,4144.26,4132.0,4133.21,10373214.0
1755623160,4133.22,4147.45,4132.3,4140.14,8020976.0
1755623220,4139.48,4140.71,4132.27,4134.14,3116932.0
1755623280,4133.65,4139.94,4132.6,4139.09,5149116.0
1755623340,4139.1,4144.85,4136.33,4137.93,4325412.0
1755623400,4137.93,4146.99,4137.53,4146.28,3080530.0
1755623460,4146.28,4153.81,4145.03,4149.17,8996730.0
1755623520,4149.43,4153.61,4148.65,4151.77,3812944.0
1755623580,4152.16,4153.09,4144.66,4146.88,3076532.0
1755623640,4147.24,4157.93,4147.24,4157.92,2550286.0
1755623700,4157.65,4160.47,4151.48,4153.57,4794206.0
1755623760,4153.01,4153.01,4146.94,4147.28,3922672.0
1755623820,4147.28,4156.0,4147.28,4155.99,2275036.0
1755623880,4155.89,4155.89,4148.69,4149.07,1337564.0
1755623940,4149.07,4154.69,4148.49,4153.81,1529516.0
1755624000,4153.81,4156.95,4152.65,4152.65,2233172.0
1755624060,4152.65,4154.48,4148.27,4150.95,1086288.0
1755624120,4150.95,4157.66,4148.3,4157.41,1518610.0
1755624180,4156.92,4162.38,4155.74,4162.21,2865758.0
1755624240,4162.01,4165.25,4161.13,4164.25,3333148.0
1755624300,4164.04,4164.98,4161.16,4162.81,2089230.0
1755624360,4162.76,4167.5,4160.42,4167.36,3350990.0
1755624420,4166.78,4167.48,4163.63,4165.26,3252908.0
1755624480,4166.41,4171.26,4166.41,4168.27,4541700.0
1755624540,4168.34,4169.73,4165.32,4168.06,1982512.0
1755624600,4167.37,4173.48,4165.66,4173.48,2959726.0
1755624660,4173.47,4175.92,4172.32,4172.32,5283758.0
1755624720,4173.19,4176.25,4173.19,4174.68,3362648.0
1755624780,4174.44,4178.26,4174.44,4177.45,4197836.0
1755624840,4177.81,4181.57,4177.09,4178.9,4524630.0
1755624900,4179.24,4179.24,4173.01,4173.85,3514178.0
1755624960,4173.41,4176.61,4172.33,4174.77,1720200.0
1755625020,4174.77,4180.34,4174.29,4178.99,2719516.0
1755625080,4178.99,4182.0,4177.36,4181.97,2276432.0
1755625140,4181.97,4181.98,4176.01,4176.01,1663984.0
1755625200,4175.29,4181.25,4175.01,4180.3,1138356.0
1755625260,4180.09,4181.05,4174.43,4174.44,753996.0
1755625320,4174.16,4175.24,4171.02,4171.02,1808768.0
1755625380,4171.05,4175.49,4171.01,4172.53,2162206.0
1755625440,4172.53,4172.97,4168.48,4168.99,3124574.0
1755625500,4168.62,4170.95,4166.6,4166.84,3941010.0
1755625560,4166.84,4168.5,4161.26,4161.26,5388898.0
1755625620,4161.94,4168.8,4161.86,4167.6,3268020.0
1755625680,4166.18,4170.8,4166.18,4170.0,1227770.0
1755625740,4170.59,4173.56,4170.58,4172.56,1272976.0
1755625800,4173.18,4178.93,4173.18,4178.93,1655540.0
1755625860,4178.89,4182.82,4177.53,4180.01,2535264.0
1755625920,4180.01,4180.01,4172.79,4172.91,948284.0
1755625980,4173.67,4176.99,4173.27,4176.01,681340.0
1755626040,4175.73,4179.51,4174.16,4178.9,951400.0
1755626100,4179.04,4181.87,4179.03,4181.57,1273746.0
1755626160,4181.98,4184.36,4180.25,4180.51,1443836.0
1755626220,4180.29,4184.78,4180.0,4182.99,1090718.0
1755626280,4182.99,4187.18,4181.49,4185.32,2077918.0
1755626340,4185.32,4185.32,4182.34,4184.27,963062.0
1755626400,4184.26,4185.18,4180.68,4181.27,2253312.0
1755626460,4181.32,4182.22,4175.05,4175.05,2326276.0
1755626520,4175.35,4181.3,4175.06,4179.45,1173142.0
1755626580,4179.61,4181.29,4173.91,4175.01,1668568.0
1755626640,4175.01,4179.2,4174.49,4178.13,1536110.0
1755626700,4178.13,4178.13,4173.06,4174.49,1104726.0
1755626760,4173.41,4175.7,4172.82,4174.62,885836.0
1755626820,4174.62,4180.6,4174.56,4179.02,1031726.0
1755626880,4179.39,4181.98,4176.67,4181.78,1011616.0
1755626940,4181.87,4185.26,4179.96,4184.63,1400782.0
1755627000,4183.48,4184.35,4180.34,4181.15,954202.0
1755627060,4181.13,4183.99,4180.94,4183.44,421212.0
1755627120,4183.78,4185.98,4182.49,4184.22,983630.0
1755627180,4184.22,4184.62,4181.71,4182.82,634730.0
1755627240,4182.82,4185.21,4180.11,4180.11,987282.0
1755627300,4180.05,4183.48,4179.44,4182.54,644066.0
1755627360,4182.98,4185.22,4180.0,4180.99,765204.0
1755627420,4180.99,4182.48,4174.56,4174.56,1368160.0
1755627480,4174.91,4179.45,4174.91,4178.75,1013094.0
1755627540,4178.91,4179.99,4172.17,4173.64,948882.0
1755627600,4173.65,4176.62,4170.09,4170.09,570322.0
1755627660,4170.0,4173.22,4169.08,4172.93,2881834.0
1755627720,4172.93,4178.68,4172.23,4175.9,1633908.0
1755627780,4175.9,4178.31,4174.42,4178.03,1734824.0
1755627840,4178.3,4179.49,4176.73,4178.12,1034222.0
1755627900,4178.12,4183.64,4176.97,4182.36,1430712.0
1755627960,4182.36,4182.36,4177.01,4177.01,1019984.0
1755628020,4177.01,4177.06,4170.6,4170.77,952362.0
1755628080,4170.77,4171.77,4169.35,4169.51,1398224.0
1755628140,4170.38,4171.35,4165.52,4165.53,1594774.0
1755628200,4165.53,4167.4,4164.31,4166.06,1838576.0
1755628260,4166.06,4169.6,4166.06,4168.61,988658.0
1755628320,4168.61,4171.68,4168.28,4171.67,958806.0
1755628380,4170.72,4170.96,4165.38,4166.91,1223248.0
1755628440,4166.91,4170.99,4166.91,4169.75,813602.0
1755628500,4169.75,4172.58,4168.65,4168.82,1051642.0
1755628560,4169.36,4171.91,4166.76,4166.92,533660.0
1755628620,4165.61,4165.97,4161.53,4162.95,1717110.0
1755628680,4162.95,4164.34,4152.24,4154.28,7956346.0
1755628740,4154.56,4158.43,4154.56,4157.23,2982236.0
1755628800,4157.23,4159.36,4156.7,4156.7,1531358.0
1755628860,4156.7,4157.19,4151.01,4151.02,2182470.0
1755628920,4151.03,4151.03,4146.76,4149.13,4486070.0
1755628980,4148.78,4149.99,4140.3,4140.95,3504676.0
1755629040,4140.43,4143.48,4139.81,4142.39,4019326.0
1755629100,4143.48,4147.26,4142.83,4144.52,2604208.0
1755629160,4144.53,4149.0,4144.52,4147.82,2417864.0
1755629220,4149.26,4152.45,4145.36,4146.3,1931656.0
1755629280,4146.3,4150.24,4139.51,4139.68,1765910.0
1755629340,4139.69,4142.0,4135.05,4135.81,5561338.0
1755629400,4135.81,4138.8,4131.78,4131.78,4924012.0
1755629460,4131.76,4133.24,4121.26,4124.88,20823558.0
1755629520,4124.88,4129.26,4121.91,4128.04,4524894.0
1755629580,4128.77,4141.02,4128.76,4139.2,6232176.0
1755629640,4139.38,4150.57,4139.2,4150.52,6173552.0
1755629700,4150.21,4152.17,4145.28,4145.28,3493032.0
1755629760,4145.64,4148.2,4143.32,4145.26,2392242.0
1755629820,4145.5,4147.0,4142.51,4146.06,1358648.0
1755629880,4146.27,4147.0,4143.39,4144.59,1698008.0
1755629940,4144.6,4149.78,4143.32,4144.18,1362890.0
1755630000,4144.18,4147.95,4140.78,4140.95,5823196.0
1755630060,4140.95,4141.59,4130.26,4130.26,4180344.0
1755630120,4130.01,4130.47,4124.26,4125.45,6567320.0
1755630180,4125.49,4133.0,4125.48,4126.89,2728908.0
1755630240,4126.88,4127.0,4116.26,4118.9,11248772.0
1755630300,4119.53,4128.55,4119.53,4125.26,5101258.0
1755630360,4124.22,4125.23,4114.28,4115.48,5846178.0
1755630420,4116.04,4121.88,4115.14,4120.03,3816106.0
1755630480,4120.03,4122.66,4117.76,4118.66,1487328.0
1755630540,4119.34,4127.29,4116.97,4125.21,4439966.0
1755630600,4125.59,4125.59,4120.09,4123.82,1885190.0
1755630660,4123.82,4124.27,4115.97,4121.93,1566240.0
1755630720,4121.59,4124.7,4117.43,4123.02,1606604.0
1755630780,4122.68,4126.73,4120.52,4120.6,1596092.0
1755630840,4120.94,4125.71,4120.94,4124.32,1192926.0
1755630900,4124.15,4124.15,4116.02,4117.4,2023094.0
1755630960,4117.4,4119.69,4113.88,4118.07,3275232.0
1755631020,4117.94,4120.0,4114.25,4119.43,2222566.0
1755631080,4119.43,4131.65,4117.61,4128.6,5146940.0
1755631140,4128.65,4139.4,4128.65,4139.4,7095840.0
1755631200,4139.28,4143.36,4137.64,4142.97,6551596.0
1755631260,4142.65,4156.76,4142.65,4155.58,10214032.0
1755631320,4155.11,4156.0,4148.76,4153.82,4980110.0
1755631380,4152.79,4159.26,4151.45,4156.47,4997544.0
1755631440,4155.86,4159.43,4154.91,4159.35,2673932.0
1755631500,4159.69,4163.88,4159.69,4160.54,3621038.0
1755631560,4160.8,4163.2,4157.0,4162.2,4096922.0
1755631620,4161.23,4164.51,4158.94,4161.89,2635716.0
1755631680,4162.51,4164.34,4160.31,4163.25,1822946.0
1755631740,4163.45,4164.2,4159.01,4162.0,2107662.0
1755631800,4162.0,4166.6,4161.35,4166.22,2245700.0
1755631860,4166.09,4166.09,4155.68,4156.48,4602324.0
1755631920,4156.48,4158.0,4153.49,4156.23,1889778.0
1755631980,4156.23,4162.7,4156.2,4157.71,1145126.0
1755632040,4157.05,4158.33,4154.69,4157.99,2380402.0
1755632100,4157.99,4161.69,4157.99,4160.79,854808.0
1755632160,4160.79,4164.42,4158.01,4164.34,1093450.0
1755632220,4164.33,4165.78,4162.01,4163.75,1323224.0
1755632280,4163.88,4165.41,4160.15,4160.16,1644838.0
1755632340,4160.4,4164.26,4159.77,4160.57,1023018.0
1755632400,4160.78,4162.52,4156.95,4162.51,2141510.0
1755632460,4162.52,4162.92,4156.28,4158.99,880378.0
1755632520,4160.52,4161.72,4156.73,4157.63,1425256.0
1755632580,4157.81,4160.29,4155.78,4158.98,1668346.0
1755632640,4158.61,4158.72,4154.08,4154.31,1100730.0
1755632700,4154.34,4159.98,4153.39,4159.11,1563190.0
1755632760,4159.11,4159.11,4153.7,4158.6,930098.0
1755632820,4158.59,4158.99,4148.26,4148.27,3506048.0
1755632880,4147.39,4151.46,4146.55,4150.34,1583524.0
1755632940,4149.74,4153.15,4149.74,4150.62,1014046.0
1755633000,4150.62,4150.82,4145.08,4148.59,1784098.0
1755633060,4148.59,4152.49,4146.49,4148.05,1678668.0
1755633120,4148.05,4150.58,4144.43,4145.09,1852776.0
1755633180,4145.4,4145.59,4138.75,4140.01,4183204.0
1755633240,4140.01,4143.27,4138.89,4141.75,1325784.0
1755633300,4141.74,4154.26,4141.74,4150.78,4518276.0
1755633360,4151.06,4151.06,4144.38,4144.38,1270460.0
1755633420,4144.39,4149.0,4142.6,4142.6,550388.0
1755633480,4142.59,4142.8,4136.26,4139.64,1992644.0
1755633540,4139.64,4145.25,4139.64,4141.01,2870652.0
1755633600,4141.29,4147.68,4140.4,4147.08,2397192.0
1755633660,4147.08,4150.39,4144.82,4144.89,1839610.0
1755633720,4145.08,4149.8,4144.24,4148.72,1243674.0
1755633780,4148.73,4151.89,4147.33,4151.36,1137530.0
1755633840,4151.36,4153.43,4150.09,4150.1,1355806.0
1755633900,4150.09,4150.36,4141.46,4141.46,1269476.0
1755633960,4141.46,4142.78,4135.67,4135.67,1843310.0
1755634020,4136.27,4140.51,4134.37,4139.19,2702388.0
1755634080,4137.63,4137.63,4131.35,4131.62,3616882.0
1755634140,4131.26,4133.31,4124.58,4124.58,3764214.0
1755634200,4124.51,4127.41,4123.07,4124.02,3745996.0
1755634260,4125.66,4127.08,4121.01,4123.12,3238624.0
1755634320,4123.11,4124.76,4117.01,4117.01,3031870.0
1755634380,4116.76,4123.6,4115.19,4116.8,6220398.0
1755634440,4116.99,4118.92,4116.25,4118.42,2263140.0
1755634500,4118.47,4123.95,4116.5,4119.75,2621066.0
1755634560,4119.76,4134.37,4119.76,4132.01,4097530.0
1755634620,4132.08,4135.26,4130.86,4132.54,2701814.0
1755634680,4131.98,4137.93,4131.01,4137.52,3558676.0
1755634740,4137.51,4138.25,4135.37,4137.33,1445368.0
1755634800,4137.15,4140.31,4135.63,4138.5,1539072.0
1755634860,4138.18,4143.45,4136.78,4143.34,1260372.0
1755634920,4143.33,4143.33,4139.25,4139.25,1408564.0
1755634980,4139.25,4139.25,4131.0,4135.47,2269344.0
1755635040,4135.87,4136.88,4132.77,4133.06,567832.0
1755635100,4133.42,4138.3,4133.16,4135.59,1264652.0
1755635160,4135.58,4145.26,4135.58,4145.26,1329876.0
1755635220,4145.68,4148.13,4144.42,4147.33,2299152.0
1755635280,4147.33,4148.25,4141.1,4141.79,1509656.0
1755635340,4141.99,4144.08,4138.4,4143.62,1324072.0
1755635400,4144.0,4150.26,4143.62,4149.97,2068890.0
1755635460,4149.96,4152.24,4147.49,4149.37,2564210.0
1755635520,4149.58,4150.97,4146.57,4150.12,772156.0
1755635580,4150.24,4153.96,4149.13,4152.83,1775148.0
1755635640,4152.85,4154.38,4151.87,4152.89,1292636.0
1755635700,4152.76,4155.15,4148.09,4149.93,1532670.0
1755635760,4149.94,4152.04,4148.68,4152.04,682272.0
1755635820,4152.04,4153.43,4150.0,4150.01,799912.0
1755635880,4150.23,4152.72,4148.37,4152.72,586498.0
1755635940,4152.72,4155.09,4149.72,4152.79,731040.0
1755636000,4152.79,4154.51,4151.06,4151.71,970724.0
1755636060,4151.71,4151.71,4148.44,4149.99,315592.0
1755636120,4149.99,4152.65,4149.99,4152.65,347994.0
1755636180,4152.43,4152.64,4146.35,4146.35,719156.0
1755636240,4146.15,4146.65,4144.53,4145.99,1034038.0
1755636300,4145.98,4149.93,4145.93,4149.11,1114726.0
1755636360,4149.11,4153.99,4149.11,4150.93,839168.0
1755636420,4150.93,4155.0,4150.92,4152.17,442670.0
1755636480,4152.16,4154.21,4151.81,4154.12,321790.0
1755636540,4154.11,4156.44,4152.4,4156.44,1089120.0
1755636600,4156.45,4156.75,4152.13,4156.48,1453674.0
1755636660,4156.48,4156.48,4152.16,4153.96,526984.0
1755636720,4154.87,4157.14,4154.87,4157.14,606926.0
1755636780,4157.13,4157.14,4154.54,4156.56,594250.0
1755636840,4156.56,4159.65,4156.56,4158.97,1757404.0
1755636900,4158.97,4160.54,4156.85,4160.16,2113072.0
1755636960,4160.08,4162.26,4160.08,4160.99,1843970.0
1755637020,4160.78,4160.99,4156.43,4156.6,2124368.0
1755637080,4156.25,4157.99,4156.0,4156.86,620354.0
1755637140,4156.86,4156.93,4154.01,4156.93,2922998.0
1755637200,4157.85,4157.85,4151.17,4151.49,1673602.0
1755637260,4150.78,4152.43,4146.8,4146.8,3444108.0
1755637320,4146.79,4152.39,4146.79,4150.69,2040986.0
1755637380,4150.69,4150.69,4149.0,4149.01,367070.0
1755637440,4149.01,4153.44,4149.0,4153.29,484092.0
1755637500,4153.29,4153.67,4149.61,4150.78,724848.0
1755637560,4150.79,4151.14,4148.53,4150.0,632816.0
1755637620,4150.64,4150.64,4146.63,4147.27,408000.0
1755637680,4147.28,4148.66,4144.32,4144.32,1179014.0
1755637740,4144.32,4144.32,4135.1,4136.26,4725432.0
1755637800,4136.36,4143.01,4136.36,4142.54,1434952.0
1755637860,4142.54,4147.0,4142.54,4146.64,1053266.0
1755637920,4146.65,4151.28,4146.0,4151.08,1089782.0
1755637980,4151.08,4153.44,4149.65,4153.43,1001052.0
1755638040,4153.43,4163.55,4153.43,4163.0,4012932.0
1755638100,4163.01,4163.53,4159.06,4160.68,1674098.0
1755638160,4160.64,4163.24,4160.64,4163.24,939358.0
1755638220,4163.23,4163.51,4156.41,4156.76,1150386.0
1755638280,4156.75,4156.75,4152.1,4153.54,908530.0
1755638340,4153.91,4154.48,4148.58,4149.72,2028802.0
1755638400,4149.75,4151.78,4142.09,4143.2,1776878.0
1755638460,4143.79,4143.99,4140.0,4141.83,1967208.0
1755638520,4141.83,4147.55,4140.72,4143.95,2104534.0
1755638580,4144.76,4146.43,4144.48,4145.39,464790.0
1755638640,4145.39,4146.42,4144.17,4144.36,549318.0
1755638700,4144.36,4145.83,4138.74,4139.7,1301248.0
1755638760,4139.75,4141.92,4138.04,4140.0,1342642.0
1755638820,4140.01,4144.93,4139.89,4144.43,776878.0
1755638880,4144.42,4147.99,4144.42,4147.88,508338.0
1755638940,4147.99,4150.36,4147.88,4150.36,869932.0
1755639000,4150.35,4150.64,4144.74,4146.65,1206122.0
1755639060,4146.65,4146.65,4143.4,4144.51,254486.0
1755639120,4144.51,4145.02,4143.26,4143.37,337204.0
1755639180,4143.37,4143.45,4142.3,4142.64,352000.0
1755639240,4142.64,4142.64,4139.0,4141.01,1101638.0
1755639300,4141.01,4145.74,4141.01,4145.32,394558.0
1755639360,4145.47,4147.29,4145.47,4146.07,590838.0
1755639420,4146.07,4148.0,4145.99,4147.59,353940.0
1755639480,4147.59,4148.79,4147.09,4148.79,233102.0
1755639540,4148.79,4148.8,4145.0,4145.36,681798.0
1755639600,4145.37,4148.51,4144.7,4146.85,582492.0
1755639660,4146.85,4149.87,4146.85,4149.68,223554.0
1755639720,4149.69,4150.84,4148.54,4150.83,286242.0
1755639780,4150.83,4152.48,4150.41,4150.82,478058.0
1755639840,4150.69,4152.43,4150.24,4150.73,193672.0
1755639900,4150.73,4150.74,4146.16,4146.16,178274.0
1755639960,4146.15,4147.11,4143.41,4145.39,1275938.0
1755640020,4145.39,4145.6,4143.01,4143.32,365830.0
1755640080,4143.32,4147.98,4143.32,4147.98,509652.0
1755640140,4148.3,4149.56,4145.27,4147.66,1236486.0
1755640200,4147.66,4148.57,4145.48,4147.26,429288.0
1755640260,4147.37,4147.62,4144.88,4145.39,225800.0
1755640320,4145.39,4147.71,4145.39,4147.71,259910.0
1755640380,4147.72,4149.78,4147.72,4149.29,606984.0
1755640440,4149.29,4150.01,4148.0,4150.0,1151840.0
1755640500,4150.01,4151.57,4150.0,4150.97,301470.0
1755640560,4150.97,4151.35,4150.96,4151.35,258880.0
1755640620,4151.35,4151.4,4148.3,4148.31,306526.0
1755640680,4148.3,4151.0,4148.0,4150.72,354942.0
1755640740,4150.72,4152.25,4150.72,4152.25,646042.0
1755640800,4152.24,4152.25,4146.87,4148.41,800224.0
1755640860,4148.4,4151.65,4148.4,4151.65,322052.0
1755640920,4151.64,4152.61,4127.73,4135.39,5187454.0
1755640980,4135.47,4140.68,4135.47,4137.17,3893748.0
1755641040,4138.71,4143.42,4136.13,4141.81,2908204.0
1755641100,4141.82,4143.95,4128.4,4130.75,2717084.0
1755641160,4130.17,4134.4,4123.55,4133.25,5111100.0
1755641220,4133.71,4135.2,4129.17,4134.77,757092.0
1755641280,4134.77,4139.96,4134.77,4138.47,1820742.0
1755641340,4138.48,4143.5,4138.03,4142.78,1071040.0
1755641400,4143.07,4144.66,4139.3,4139.56,1241764.0
1755641460,4139.77,4140.11,4131.28,4132.47,1678226.0
1755641520,4133.95,4135.4,4131.39,4132.78,544712.0
1755641580,4133.41,4137.73,4132.17,4136.21,1043632.0
1755641640,4136.21,4137.7,4132.72,4133.11,437990.0
1755641700,4133.11,4139.04,4132.51,4138.18,751194.0
1755641760,4137.87,4137.91,4134.25,4137.02,449012.0
1755641820,4137.02,4138.63,4133.68,4134.87,359232.0
1755641880,4135.04,4135.04,4123.81,4124.83,2514344.0
1755641940,4124.83,4127.21,4120.61,4121.15,2645370.0
1755642000,4121.15,4127.36,4119.61,4121.22,2815876.0
1755642060,4121.22,4125.64,4118.61,4124.67,2249232.0
1755642120,4124.67,4139.46,4124.67,4137.84,3494194.0
1755642180,4137.59,4141.99,4136.45,4139.34,1695874.0
1755642240,4139.35,4143.02,4138.88,4142.41,822034.0
1755642300,4142.96,4143.09,4138.27,4138.28,1411346.0
1755642360,4138.28,4141.0,4135.7,4136.65,810904.0
1755642420,4136.64,4143.89,4136.39,4142.73,1126678.0
1755642480,4142.74,4145.33,4141.59,4141.59,980016.0
1755642540,4141.94,4142.49,4139.55,4141.54,232398.0
1755642600,4141.24,4143.41,4139.7,4143.41,549038.0
1755642660,4143.49,4146.95,4142.9,4145.91,959712.0
1755642720,4146.44,4147.99,4145.89,4147.89,1126966.0
1755642780,4147.66,4147.66,4141.76,4144.44,685782.0
1755642840,4144.44,4148.22,4144.44,4148.22,403206.0
1755642900,4148.22,4148.22,4142.1,4142.6,1314674.0
1755642960,4143.54,4146.01,4143.54,4144.49,385718.0
1755643020,4144.24,4144.24,4133.91,4133.91,1618648.0
1755643080,4133.9,4136.7,4133.09,4134.79,1660462.0
1755643140,4134.77,4136.27,4134.0,4134.96,684954.0
1755643200,4135.19,4136.4,4130.78,4134.94,1326216.0
1755643260,4134.89,4139.94,4134.88,4139.0,645340.0
1755643320,4139.0,4140.31,4137.0,4138.64,478174.0
1755643380,4138.64,4142.72,4138.64,4142.25,502598.0
1755643440,4141.77,4142.61,4138.09,4141.95,404786.0
1755643500,4141.95,4142.0,4139.05,4141.83,577686.0
1755643560,4142.41,4143.39,4140.74,4142.17,783794.0
1755643620,4142.26,4143.0,4136.02,4136.51,638628.0
1755643680,4137.09,4137.11,4129.92,4133.5,1242142.0
1755643740,4133.5,4133.84,4129.12,4133.2,852442.0
1755643800,4133.59,4135.88,4131.01,4135.81,1337626.0
1755643860,4135.95,4137.31,4134.59,4136.06,522868.0
1755643920,4136.06,4138.72,4133.67,4138.52,520852.0
1755643980,4138.3,4141.21,4137.71,4140.19,608042.0
1755644040,4140.2,4140.96,4135.0,4135.01,352058.0
1755644100,4135.01,4140.67,4134.99,4140.66,448034.0
1755644160,4140.67,4141.0,4138.5,4139.59,598342.0
1755644220,4139.99,4141.04,4132.0,4133.27,677932.0
1755644280,4133.26,4133.68,4130.67,4130.67,350402.0
1755644340,4130.21,4130.8,4127.98,4130.33,621568.0
1755644400,4129.94,4134.47,4129.09,4132.58,740848.0
1755644460,4132.35,4132.35,4125.93,4126.34,1208822.0
1755644520,4126.14,4128.39,4123.48,4126.76,1568114.0
1755644580,4126.76,4126.76,4119.66,4119.99,1234944.0
1755644640,4120.52,4121.98,4119.57,4119.94,2242018.0
1755644700,4119.99,4121.8,4117.21,4117.6,2778550.0
1755644760,4117.4,4120.5,4116.21,4119.91,2639562.0
1755644820,4120.02,4120.87,4116.11,4120.82,1145498.0
1755644880,4120.82,4125.05,4119.43,4119.43,1279802.0
1755644940,4119.43,4119.43,4115.91,4116.0,1562198.0
1755645000,4116.0,4117.83,4115.23,4116.68,1214002.0
1755645060,4116.69,4117.19,4114.11,4115.81,1256004.0
1755645120,4115.81,4121.58,4115.64,4121.58,797106.0
1755645180,4121.57,4124.26,4121.0,4121.41,1437152.0
1755645240,4121.41,4124.83,4119.28,4123.37,1097170.0
1755645300,4123.68,4124.19,4114.04,4115.78,1728936.0
1755645360,4115.57,4126.02,4115.56,4120.58,2529976.0
1755645420,4120.37,4125.44,4111.01,4125.23,6140660.0
1755645480,4125.23,4125.29,4115.12,4116.43,2945252.0
1755645540,4117.02,4118.22,4113.68,4115.54,1584588.0
1755645600,4114.22,4120.79,4113.12,4120.45,1673066.0
1755645660,4120.45,4128.79,4119.3,4126.35,2457694.0
1755645720,4126.35,4132.5,4126.35,4131.46,1907164.0
1755645780,4131.46,4132.58,4125.35,4126.08,1372592.0
1755645840,4126.07,4127.5,4110.02,4113.05,6011358.0
1755645900,4113.93,4122.0,4113.21,4119.04,1976818.0
1755645960,4119.04,4119.04,4113.1,4113.95,1954014.0
1755646020,4113.95,4115.77,4111.34,4111.96,2089010.0
1755646080,4112.53,4114.26,4110.01,4110.81,3409068.0
1755646140,4110.4,4111.26,4105.38,4106.65,9542854.0
1755646200,4106.65,4111.25,4105.02,4108.17,3527100.0
1755646260,4108.17,4108.39,4102.26,4102.68,5716542.0
1755646320,4102.68,4106.59,4098.95,4101.02,5650906.0
1755646380,4101.01,4106.8,4101.01,4106.8,6874366.0
1755646440,4106.8,4113.0,4101.84,4112.01,6422130.0
1755646500,4111.77,4116.28,4108.98,4111.15,3836754.0
1755646560,4111.26,4116.26,4106.11,4106.11,2677728.0
1755646620,4106.16,4107.32,4100.18,4100.52,6924438.0
1755646680,4100.52,4103.47,4086.1,4090.41,19961320.0
1755646740,4090.78,4094.45,4081.28,4085.63,19669776.0
1755646800,4085.79,4087.88,4075.09,4085.66,10626042.0
1755646860,4086.71,4090.89,4081.67,4081.67,5543970.0
1755646920,4081.67,4088.47,4081.67,4086.8,4037330.0
1755646980,4087.01,4091.97,4086.52,4091.9,2467098.0
1755647040,4091.89,4096.0,4089.99,4095.56,4220352.0
1755647100,4095.56,4096.56,4085.03,4085.38,4500230.0
1755647160,4086.11,4088.55,4083.54,4084.4,4253582.0
1755647220,4084.4,4085.41,4079.59,4079.6,3985260.0
1755647280,4080.39,4082.98,4079.75,4080.5,3871534.0
1755647340,4080.63,4082.99,4076.17,4078.83,3993310.0
1755647400,4078.72,4082.14,4077.27,4077.27,3473702.0
1755647460,4077.37,4080.64,4076.3,4076.3,2660146.0
1755647520,4076.31,4076.65,4070.69,4070.69,9075482.0
1755647580,4070.69,4073.51,4069.43,4072.28,7897598.0
1755647640,4071.47,4077.24,4064.97,4074.44,10603570.0
1755647700,4074.58,4074.58,4070.71,4073.05,3867564.0
1755647760,4073.06,4074.81,4067.88,4069.01,2656752.0
1755647820,4069.01,4078.26,4065.58,4078.25,3433702.0
1755647880,4078.82,4079.56,4069.58,4070.88,4220002.0
1755647940,4070.39,4077.85,4070.39,4073.93,2872196.0
1755648000,4073.93,4081.87,4073.65,4081.0,5906780.0
1755648060,4080.61,4088.55,4080.44,4086.61,7752754.0
1755648120,4086.61,4088.88,4085.64,4087.62,4800494.0
1755648180,4088.4,4091.63,4086.71,4091.45,3812914.0
1755648240,4091.0,4094.8,4090.57,4093.6,3758972.0
1755648300,4093.59,4096.31,4090.99,4096.3,3381464.0
1755648360,4095.67,4097.69,4094.98,4097.69,3671420.0
1755648420,4097.72,4099.45,4096.85,4096.85,4913744.0
1755648480,4096.88,4099.77,4096.78,4097.0,2871926.0
1755648540,4096.45,4099.0,4095.39,4098.0,2350320.0
1755648600,4097.99,4098.0,4091.41,4097.59,2292462.0
1755648660,4097.59,4099.49,4096.24,4099.49,1754176.0
1755648720,4099.5,4099.91,4098.01,4098.82,1965554.0
1755648780,4098.75,4100.0,4094.01,4097.14,9489634.0
1755648840,4097.27,4097.95,4093.08,4093.68,2500662.0
1755648900,4093.69,4099.8,4092.36,4099.72,2659036.0
1755648960,4099.72,4099.99,4098.93,4099.35,3041878.0
1755649020,4099.35,4099.99,4098.87,4099.98,1497472.0
1755649080,4099.98,4099.99,4096.86,4096.98,4653018.0
1755649140,4096.98,4096.98,4087.31,4091.24,4675980.0
1755649200,4092.07,4095.72,4091.2,4094.99,1170812.0
1755649260,4094.99,4098.8,4091.25,4091.25,1287574.0
1755649320,4092.0,4095.6,4089.51,4089.51,1430486.0
1755649380,4088.9,4089.26,4082.73,4083.35,3584442.0
1755649440,4082.64,4086.16,4082.47,4083.67,1516344.0
1755649500,4083.86,4084.26,4073.38,4077.39,6132734.0
1755649560,4076.93,4079.08,4075.87,4077.33,1662426.0
1755649620,4077.21,4081.26,4076.31,4081.19,2031932.0
1755649680,4080.89,4086.44,4080.89,4085.64,1688850.0
1755649740,4085.91,4089.31,4083.89,4089.31,2082578.0
1755649800,4089.86,4093.69,4089.25,4093.69,2177418.0
1755649860,4093.45,4094.99,4087.27,4087.28,1262274.0
1755649920,4087.28,4087.63,4078.87,4080.6,2010668.0
1755649980,4080.6,4085.0,4080.45,4084.95,1409538.0
1755650040,4084.43,4090.56,4083.67,4090.56,1117238.0
1755650100,4090.48,4099.41,4090.0,4099.14,2100630.0
1755650160,4099.14,4100.0,4097.67,4099.72,4665234.0
1755650220,4099.73,4100.0,4097.68,4099.34,2455662.0
1755650280,4099.34,4099.99,4097.3,4098.99,2400624.0
1755650340,4098.71,4099.99,4097.52,4099.83,1484866.0
1755650400,4099.73,4109.74,4097.95,4107.08,8550296.0
1755650460,4107.07,4113.01,4103.62,4106.35,5730068.0
1755650520,4106.36,4112.44,4105.85,4112.44,1894128.0
1755650580,4112.43,4113.26,4108.49,4110.95,3152914.0
1755650640,4110.95,4112.67,4109.02,4109.95,1567124.0
1755650700,4109.95,4110.19,4105.36,4109.61,4217562.0
1755650760,4109.61,4111.7,4108.0,4111.7,2206522.0
1755650820,4111.46,4111.7,4106.58,4107.43,2399440.0
1755650880,4107.44,4108.21,4102.98,4102.98,2211360.0
1755650940,4103.99,4108.72,4103.99,4107.5,1145594.0
1755651000,4107.49,4109.62,4103.1,4103.2,3113204.0
1755651060,4103.19,4106.89,4101.88,4106.88,838460.0
1755651120,4107.1,4109.82,4107.1,4109.25,680556.0
1755651180,4108.9,4110.01,4107.61,4107.84,987848.0
1755651240,4107.33,4107.33,4103.57,4103.94,693474.0
1755651300,4103.94,4109.91,4103.94,4109.91,799932.0
1755651360,4109.99,4110.8,4107.72,4110.49,866644.0
1755651420,4110.49,4111.0,4108.51,4111.0,795800.0
1755651480,4109.42,4111.26,4106.9,4106.91,1022258.0
1755651540,4105.28,4105.76,4102.2,4102.73,1544624.0
1755651600,4102.73,4107.84,4102.73,4106.32,1068576.0
1755651660,4106.32,4113.65,4105.96,4113.64,2566996.0
1755651720,4113.65,4116.46,4113.08,4114.21,2954516.0
1755651780,4114.75,4117.26,4113.8,4115.87,3543602.0
1755651840,4115.87,4116.97,4113.89,4116.61,1462622.0
1755651900,4116.93,4118.73,4115.01,4118.73,1370284.0
1755651960,4118.76,4120.66,4118.5,4120.65,4032792.0
1755652020,4120.65,4120.65,4114.13,4114.13,2500276.0
1755652080,4113.47,4113.47,4108.88,4111.17,2533568.0
1755652140,4111.16,4111.99,4104.4,4105.92,2491828.0
1755652200,4106.32,4106.51,4094.18,4095.67,5240020.0
1755652260,4095.92,4099.4,4095.3,4099.4,2302186.0
1755652320,4099.57,4102.29,4099.57,4102.29,1754598.0
1755652380,4102.29,4103.24,4095.37,4095.61,1535216.0
1755652440,4095.98,4101.25,4095.57,4101.01,789000.0
1755652500,4101.25,4102.39,4097.01,4097.01,1264780.0
1755652560,4097.01,4097.99,4093.89,4096.81,2844504.0
1755652620,4096.75,4096.75,4090.35,4090.54,4114674.0
1755652680,4090.54,4096.62,4089.43,4096.0,1982090.0
1755652740,4096.36,4103.26,4094.8,4103.01,1710064.0
1755652800,4103.01,4105.56,4100.0,4102.01,1563878.0
1755652860,4102.0,4113.2,4101.12,4112.26,2911400.0
1755652920,4112.65,4114.7,4105.32,4107.15,3415362.0
1755652980,4106.78,4107.35,4102.09,4102.69,1441690.0
1755653040,4103.27,4103.79,4097.15,4097.76,1169118.0
1755653100,4097.76,4101.23,4094.01,4100.28,1289562.0
1755653160,4099.79,4100.03,4094.53,4094.63,911576.0
1755653220,4095.6,4096.89,4090.7,4091.55,1989578.0
1755653280,4091.54,4095.63,4090.69,4091.87,3632526.0
1755653340,4091.88,4092.5,4088.44,4091.18,1900020.0
1755653400,4091.61,4092.99,4082.27,4082.43,7508070.0
1755653460,4082.91,4084.34,4076.52,4078.94,5158868.0
1755653520,4078.93,4080.61,4073.76,4080.6,6260178.0
1755653580,4080.61,4085.81,4080.01,4083.56,8811466.0
1755653640,4082.85,4087.89,4082.0,4085.53,6085662.0
1755653700,4085.76,4089.55,4082.7,4085.02,4058750.0
1755653760,4085.03,4088.0,4084.3,4084.3,2738548.0
1755653820,4084.3,4084.4,4078.41,4078.41,2787182.0
1755653880,4078.42,4078.42,4060.5,4064.4,18057746.0
1755653940,4064.46,4069.75,4064.46,4067.59,3781314.0
1755654000,4067.94,4075.58,4067.94,4072.61,4897222.0
1755654060,4072.81,4072.82,4067.97,4068.25,1488150.0
1755654120,4068.7,4075.2,4068.7,4073.64,2150676.0
1755654180,4073.65,4077.25,4073.19,4077.25,1577852.0
1755654240,4076.84,4076.84,4074.0,4074.02,1441540.0
1755654300,4074.74,4078.61,4074.39,4077.76,2930292.0
1755654360,4077.76,4083.26,4077.17,4078.47,2199550.0
1755654420,4078.47,4084.75,4078.47,4082.64,1571016.0
1755654480,4082.64,4093.94,4078.06,4093.8,5062552.0
1755654540,4093.7,4099.76,4090.97,4098.49,5706146.0
1755654600,4098.49,4111.26,4098.37,4111.26,6375350.0
1755654660,4110.18,4112.98,4107.38,4112.98,4107236.0
1755654720,4112.99,4115.87,4109.36,4114.41,5242690.0
1755654780,4114.63,4117.79,4109.64,4109.65,4525928.0
1755654840,4109.64,4115.43,4107.68,4113.52,2472826.0
1755654900,4113.25,4119.64,4111.32,4119.16,3002282.0
1755654960,4119.16,4119.16,4115.37,4115.87,1260426.0
1755655020,4115.87,4117.42,4109.12,4109.12,1374882.0
1755655080,4109.39,4109.57,4105.43,4106.4,2077306.0
1755655140,4108.2,4109.01,4105.95,4108.79,1795276.0
1755655200,4108.79,4110.59,4106.29,4110.38,1655130.0
1755655260,4110.37,4112.8,4108.54,4111.73,1626244.0
1755655320,4111.79,4113.09,4104.42,4110.52,1931152.0
1755655380,4110.52,4111.93,4108.01,4109.19,1231594.0
1755655440,4108.85,4111.09,4103.85,4107.15,3287624.0
1755655500,4108.42,4111.26,4107.59,4109.27,1020030.0
1755655560,4109.27,4117.76,4108.21,4117.76,3585222.0
1755655620,4117.73,4122.22,4116.08,4121.2,3709912.0
1755655680,4121.2,4121.2,4116.98,4118.64,1724490.0
1755655740,4117.66,4117.88,4107.93,4111.88,1529604.0
1755655800,4111.88,4117.26,4111.88,4117.25,1113878.0
1755655860,4117.66,4119.73,4116.86,4118.69,1687158.0
1755655920,4118.69,4119.97,4117.7,4119.97,733566.0
1755655980,4119.99,4122.99,4118.52,4121.77,1292592.0
1755656040,4122.02,4132.72,4120.33,4132.72,9572396.0
1755656100,4132.73,4133.26,4128.94,4129.36,5172062.0
1755656160,4129.76,4132.62,4127.99,4132.61,1363628.0
1755656220,4132.62,4132.62,4127.57,4129.21,1612636.0
1755656280,4129.48,4132.9,4128.01,4128.01,2497016.0
1755656340,4128.01,4129.0,4126.88,4128.99,900074.0
1755656400,4129.19,4132.0,4129.02,4129.51,1435122.0
1755656460,4128.83,4130.4,4125.22,4125.71,1300272.0
1755656520,4125.71,4132.67,4125.6,4129.59,1709660.0
1755656580,4129.63,4135.98,4129.63,4135.75,2149774.0
1755656640,4135.21,4136.66,4134.33,4134.51,2796916.0
1755656700,4134.51,4136.79,4133.1,4136.79,1179668.0
1755656760,4136.79,4137.86,4134.44,4136.48,2052432.0
1755656820,4135.93,4135.93,4132.02,4132.18,1924732.0
1755656880,4131.61,4133.66,4130.18,4133.65,1523128.0
1755656940,4133.73,4134.88,4133.05,4134.87,913294.0
1755657000,4134.87,4136.07,4133.01,4136.06,891018.0
1755657060,4136.06,4136.06,4126.8,4130.97,3525456.0
1755657120,4131.4,4133.03,4128.85,4130.95,1403488.0
1755657180,4131.45,4133.34,4126.84,4126.84,4166434.0
1755657240,4126.84,4128.45,4125.08,4126.61,1272220.0
1755657300,4126.61,4130.74,4126.2,4130.74,595562.0
1755657360,4130.83,4132.81,4126.69,4126.7,1679380.0
1755657420,4126.23,4128.9,4126.22,4126.48,1369230.0
1755657480,4126.49,4127.52,4123.11,4123.43,1431620.0
1755657540,4123.43,4126.32,4123.43,4123.93,1318510.0
1755657600,4123.92,4123.92,4121.29,4122.91,1665694.0
1755657660,4122.91,4127.52,4122.91,4125.84,825140.0
1755657720,4126.47,4128.0,4125.0,4127.72,412440.0
1755657780,4127.86,4128.88,4125.8,4128.44,939210.0
1755657840,4128.76,4131.74,4128.21,4129.77,2219798.0
1755657900,4129.6,4131.02,4128.65,4129.9,766734.0
1755657960,4129.9,4131.9,4127.23,4128.35,799642.0
1755658020,4128.29,4130.27,4124.03,4126.74,3557198.0
1755658080,4126.74,4130.48,4125.01,4125.98,3838436.0
1755658140,4125.99,4127.27,4124.13,4125.53,1576168.0
1755658200,4125.53,4126.0,4124.12,4125.99,999492.0
1755658260,4125.99,4131.98,4125.74,4131.98,1597184.0
1755658320,4131.99,4135.57,4131.54,4135.57,1079448.0
1755658380,4135.57,4135.96,4133.01,4133.83,889638.0
1755658440,4133.83,4135.19,4133.0,4135.07,552492.0
1755658500,4135.07,4135.99,4132.22,4134.81,1499290.0
1755658560,4134.81,4139.98,4134.2,4138.43,3002446.0
1755658620,4138.43,4139.0,4136.58,4138.98,897386.0
1755658680,4138.98,4140.21,4137.22,4139.9,1704152.0
1755658740,4139.9,4139.9,4133.71,4135.0,2745506.0
1755658800,4135.47,4137.5,4134.98,4136.8,2025570.0
1755658860,4136.79,4142.63,4136.59,4142.63,2307968.0
1755658920,4142.33,4144.6,4142.09,4144.59,1970928.0
1755658980,4144.36,4147.25,4142.84,4142.84,4583276.0
1755659040,4143.18,4145.0,4142.3,4144.99,2076732.0
1755659100,4145.0,4145.0,4137.16,4137.16,2897782.0
1755659160,4137.17,4138.76,4135.4,4135.41,1713410.0
1755659220,4135.4,4140.2,4134.01,4138.06,1413178.0
1755659280,4138.06,4142.05,4138.06,4141.17,1533370.0
1755659340,4141.16,4141.16,4137.84,4137.84,974234.0
1755659400,4137.84,4138.17,4132.63,4133.46,1536730.0
1755659460,4133.56,4135.0,4130.0,4130.91,2763912.0
1755659520,4130.99,4134.8,4130.99,4134.55,923134.0
1755659580,4134.33,4135.48,4132.51,4132.8,1022744.0
1755659640,4132.8,4133.2,4130.0,4130.89,566602.0
1755659700,4130.9,4133.43,4129.09,4129.4,1325680.0
1755659760,4129.4,4131.2,4127.36,4131.2,2232246.0
1755659820,4131.98,4133.8,4126.39,4129.32,2278602.0
1755659880,4129.32,4132.76,4128.68,4132.75,699598.0
1755659940,4132.75,4137.25,4132.75,4137.24,845930.0
1755660000,4137.25,4141.99,4137.24,4141.99,1913656.0
1755660060,4142.19,4143.65,4141.01,4141.22,1294074.0
1755660120,4142.61,4143.25,4138.63,4138.94,837284.0
1755660180,4138.86,4142.55,4138.08,4142.55,682622.0
1755660240,4142.54,4144.59,4142.54,4144.43,989702.0
1755660300,4144.44,4144.74,4140.77,4140.77,1140056.0
1755660360,4141.11,4144.0,4140.15,4144.0,548296.0
1755660420,4143.99,4147.99,4143.0,4147.99,839318.0
1755660480,4148.0,4150.5,4147.11,4148.62,4332600.0
1755660540,4148.61,4149.42,4145.87,4149.42,1774600.0
1755660600,4149.42,4151.26,4147.76,4150.39,2020668.0
1755660660,4151.04,4151.69,4148.7,4151.47,1898790.0
1755660720,4151.47,4154.62,4151.11,4153.97,2390660.0
1755660780,4153.98,4155.13,4152.8,4153.25,1985708.0
1755660840,4153.24,4156.0,4151.79,4156.0,1588392.0
1755660900,4155.91,4156.0,4150.37,4152.11,1859540.0
1755660960,4152.11,4152.12,4148.13,4149.0,1349486.0
1755661020,4149.37,4150.0,4145.38,4145.96,1394150.0
1755661080,4145.96,4147.78,4143.28,4143.43,1460792.0
1755661140,4143.27,4143.65,4138.91,4143.11,3829062.0
1755661200,4143.11,4144.12,4141.73,4144.11,2031006.0
1755661260,4144.11,4144.12,4139.17,4139.68,841712.0
1755661320,4139.68,4140.66,4136.93,4138.61,1062276.0
1755661380,4138.61,4139.18,4135.14,4135.37,1061124.0
1755661440,4135.36,4140.87,4135.36,4140.86,1961282.0
1755661500,4140.86,4140.86,4138.15,4140.49,663644.0
1755661560,4140.49,4140.49,4136.32,4137.2,1046414.0
1755661620,4137.53,4138.68,4135.19,4136.4,1112714.0
1755661680,4136.4,4142.67,4135.84,4142.34,1698374.0
1755661740,4141.91,4142.57,4139.0,4142.36,617088.0
1755661800,4142.67,4143.07,4139.07,4139.07,674964.0
1755661860,4139.07,4140.41,4135.44,4138.68,1401658.0
1755661920,4138.67,4139.48,4137.0,4139.01,463774.0
1755661980,4139.01,4139.01,4134.8,4136.39,2334760.0
1755662040,4136.39,4138.51,4136.39,4138.5,473266.0
1755662100,4138.51,4141.06,4138.51,4139.01,481350.0
1755662160,4139.01,4143.01,4138.51,4141.61,1492106.0
1755662220,4141.61,4142.18,4140.8,4141.29,291962.0
1755662280,4141.49,4141.95,4140.2,4140.21,306366.0
1755662340,4140.21,4140.21,4138.16,4138.89,385796.0
1755662400,4138.99,4140.67,4137.59,4137.6,667138.0
1755662460,4137.6,4142.32,4137.3,4142.01,1704962.0
1755662520,4142.01,4147.48,4141.63,4147.4,826438.0
1755662580,4146.85,4151.06,4145.7,4150.2,2369156.0
1755662640,4150.0,4151.61,4149.03,4150.93,4761786.0
1755662700,4150.94,4151.94,4147.99,4151.91,2016172.0
1755662760,4151.91,4154.61,4150.6,4154.34,1709308.0
1755662820,4154.34,4156.26,4153.74,4154.15,2012688.0
1755662880,4154.15,4161.58,4152.82,4156.94,8290108.0
1755662940,4156.76,4158.29,4155.76,4155.76,2266024.0
1755663000,4155.75,4155.83,4152.72,4155.49,1671026.0
1755663060,4155.88,4155.92,4152.48,4152.55,689664.0
1755663120,4152.55,4153.88,4151.7,4152.56,844316.0
1755663180,4152.03,4152.59,4150.7,4152.58,816664.0
1755663240,4152.57,4154.83,4151.31,4154.1,894510.0
1755663300,4154.1,4154.1,4150.65,4151.67,1158288.0
1755663360,4151.68,4155.97,4151.67,4155.97,734796.0
1755663420,4155.97,4159.76,4155.97,4159.76,1157338.0
1755663480,4159.61,4160.89,4158.25,4160.01,1099610.0
1755663540,4160.01,4161.29,4158.5,4160.68,1735458.0
1755663600,4160.99,4160.99,4158.92,4160.52,726262.0
1755663660,4160.53,4163.69,4159.61,4160.78,3098862.0
1755663720,4160.79,4163.57,4159.3,4163.57,1149104.0
1755663780,4163.57,4163.57,4162.21,4162.46,779242.0
1755663840,4163.01,4164.12,4162.07,4162.21,2159520.0
1755663900,4162.07,4162.21,4159.41,4159.93,1064912.0
1755663960,4159.93,4164.59,4159.93,4164.21,1441376.0
1755664020,4164.21,4164.4,4163.79,4164.31,756188.0
1755664080,4164.31,4166.65,4164.0,4164.41,1526046.0
1755664140,4164.42,4167.57,4163.1,4163.11,3280438.0
1755664200,4163.1,4166.53,4163.1,4165.67,1474114.0
1755664260,4165.66,4168.54,4164.83,4168.25,1585568.0
1755664320,4168.24,4170.0,4167.56,4170.0,2042406.0
1755664380,4169.99,4172.88,4169.99,4172.48,3737794.0
1755664440,4171.45,4172.57,4170.26,4172.57,1860952.0
1755664500,4172.56,4179.96,4170.17,4173.14,5685568.0
1755664560,4172.76,4172.76,4162.36,4166.07,3678912.0
1755664620,4166.07,4168.48,4162.17,4163.01,4721012.0
1755664680,4163.01,4163.43,4159.53,4161.25,3564486.0
1755664740,4161.3,4161.3,4158.95,4160.53,3431924.0
1755664800,4160.52,4162.34,4155.62,4156.0,1912508.0
1755664860,4155.99,4158.82,4155.99,4157.71,1540284.0
1755664920,4157.7,4164.86,4157.51,4163.13,1484110.0
1755664980,4163.13,4164.25,4161.32,4161.33,1096012.0
1755665040,4161.33,4162.15,4160.0,4161.47,579316.0
1755665100,4161.48,4162.0,4158.78,4158.94,740566.0
1755665160,4158.94,4159.23,4156.35,4156.56,1620064.0
1755665220,4156.56,4158.78,4156.42,4157.4,954498.0
1755665280,4157.39,4159.24,4157.39,4159.24,383256.0
1755665340,4159.23,4162.79,4159.19,4162.39,409614.0
1755665400,4162.4,4167.62,4162.39,4167.29,939856.0
1755665460,4167.29,4168.75,4165.28,4168.75,827726.0
1755665520,4168.99,4171.03,4167.93,4169.53,1506920.0
1755665580,4169.52,4170.0,4168.0,4168.0,474252.0
1755665640,4168.22,4169.0,4165.44,4166.07,775494.0
1755665700,4166.07,4166.39,4165.06,4166.24,428822.0
1755665760,4166.23,4168.0,4165.87,4168.0,438268.0
1755665820,4168.0,4168.41,4165.92,4167.79,326670.0
1755665880,4167.79,4168.31,4166.14,4166.57,316184.0
1755665940,4166.32,4168.64,4165.86,4168.1,861108.0
1755666000,4168.1,4170.87,4167.52,4168.51,1376802.0
1755666060,4168.51,4169.74,4166.72,4169.24,663926.0
1755666120,4168.12,4169.09,4165.48,4167.0,1275278.0
1755666180,4167.01,4168.71,4164.59,4167.96,1020528.0
1755666240,4167.96,4169.26,4167.23,4167.94,545808.0
1755666300,4167.93,4170.66,4167.67,4167.68,565294.0
1755666360,4167.68,4167.68,4163.74,4164.0,1433834.0
1755666420,4164.01,4165.88,4161.73,4162.04,877778.0
1755666480,4162.04,4164.72,4161.57,4163.97,581658.0
1755666540,4163.97,4164.9,4162.67,4162.92,525124.0
1755666600,4163.23,4163.75,4158.43,4158.44,1618622.0
1755666660,4158.57,4159.48,4158.0,4158.04,809688.0
1755666720,4158.05,4158.39,4156.31,4157.33,1142940.0
1755666780,4157.32,4160.52,4155.78,4159.05,1170152.0
1755666840,4159.05,4161.2,4159.05,4160.0,394912.0
1755666900,4160.0,4164.01,4159.48,4162.99,737538.0
1755666960,4162.99,4162.99,4157.21,4157.21,425914.0
1755667020,4157.21,4159.65,4157.0,4159.31,827712.0
1755667080,4158.14,4159.45,4155.01,4155.01,906820.0
1755667140,4155.01,4155.99,4153.0,4153.29,2102930.0
1755667200,4153.82,4155.48,4153.57,4153.99,1304990.0
1755667260,4153.99,4155.91,4153.0,4154.46,918938.0
1755667320,4154.87,4159.6,4154.87,4158.85,567742.0
1755667380,4158.85,4161.0,4157.65,4161.0,957214.0
1755667440,4161.0,4161.48,4159.2,4160.17,921958.0
1755667500,4160.18,4161.46,4159.0,4159.91,887554.0
1755667560,4159.92,4159.92,4157.1,4157.1,408646.0
1755667620,4157.11,4161.41,4156.98,4161.41,560814.0
1755667680,4161.4,4162.78,4160.86,4161.0,658672.0
1755667740,4161.0,4161.61,4160.68,4160.68,271262.0
1755667800,4160.69,4160.69,4157.21,4157.22,532650.0
1755667860,4157.22,4160.07,4157.21,4158.15,509414.0
1755667920,4157.49,4161.82,4157.26,4161.81,813002.0
1755667980,4161.81,4162.81,4159.39,4160.39,611758.0
1755668040,4160.61,4166.33,4160.61,4165.49,647634.0
1755668100,4165.22,4166.21,4160.0,4160.0,1519702.0
1755668160,4160.0,4165.6,4159.84,4165.59,1001202.0
1755668220,4165.6,4166.65,4164.94,4166.4,912568.0
1755668280,4166.4,4167.93,4166.36,4167.22,825886.0
1755668340,4166.97,4167.16,4165.32,4166.84,550866.0
1755668400,4166.85,4167.82,4166.38,4166.41,374746.0
1755668460,4166.41,4168.89,4166.41,4167.76,1114608.0
1755668520,4167.76,4168.0,4166.19,4167.0,798858.0
1755668580,4166.99,4166.99,4165.0,4166.59,926058.0
1755668640,4165.85,4167.93,4165.85,4167.92,624864.0
1755668700,4167.93,4168.01,4164.5,4164.96,447742.0
1755668760,4164.96,4169.89,4164.96,4167.09,795816.0
1755668820,4167.09,4169.66,4166.97,4169.66,515106.0
1755668880,4169.67,4171.65,4169.21,4171.64,790020.0
1755668940,4171.65,4172.04,4170.01,4171.29,1187804.0
1755669000,4171.3,4172.85,4171.3,4172.16,997850.0
1755669060,4172.13,4172.99,4170.46,4171.31,1429738.0
1755669120,4171.31,4173.67,4170.79,4173.05,996806.0
1755669180,4173.05,4174.99,4171.86,4174.99,1594502.0
1755669240,4174.99,4175.42,4174.0,4174.82,676968.0
1755669300,4174.82,4176.66,4173.27,4175.6,2178050.0
1755669360,4175.6,4178.0,4175.39,4177.65,1359476.0
1755669420,4177.66,4180.72,4175.86,4179.84,4784984.0
1755669480,4179.84,4179.86,4177.84,4179.01,2110094.0
1755669540,4179.01,4182.31,4178.65,4180.98,1508362.0
1755669600,4180.98,4182.92,4179.44,4179.44,2265094.0
1755669660,4179.44,4181.0,4177.33,4180.07,1800756.0
1755669720,4180.07,4184.31,4179.47,4184.31,1418806.0
1755669780,4184.27,4185.99,4182.54,4183.04,5431038.0
1755669840,4183.7,4183.82,4178.2,4181.39,2714972.0
1755669900,4181.09,4181.72,4177.14,4177.21,2673628.0
1755669960,4177.21,4179.89,4176.75,4179.89,2337344.0
1755670020,4179.89,4179.89,4176.01,4177.5,1104440.0
1755670080,4177.49,4179.58,4176.92,4178.44,1409092.0
1755670140,4179.2,4179.39,4177.14,4178.36,1182380.0
1755670200,4178.35,4178.36,4175.26,4175.31,942712.0
1755670260,4175.09,4175.64,4174.32,4174.46,1003712.0
1755670320,4174.45,4174.45,4172.49,4172.85,1443124.0
1755670380,4172.86,4173.97,4172.85,4172.85,442938.0
1755670440,4172.85,4173.73,4172.85,4173.37,485548.0
1755670500,4173.37,4176.99,4173.37,4174.05,961488.0
1755670560,4174.86,4177.49,4174.51,4176.43,795786.0
1755670620,4176.44,4176.44,4167.31,4168.97,2631084.0
1755670680,4169.38,4174.62,4169.38,4173.57,831242.0
1755670740,4173.4,4180.41,4173.4,4179.81,1440894.0
1755670800,4179.81,4181.23,4178.21,4181.07,2612774.0
1755670860,4180.89,4181.83,4179.65,4181.83,943404.0
1755670920,4181.83,4182.82,4178.79,4178.85,1956630.0
1755670980,4178.85,4179.12,4174.44,4175.43,1290906.0
1755671040,4175.43,4177.31,4173.43,4173.44,1475294.0
1755671100,4173.43,4173.44,4170.59,4171.6,1112778.0
1755671160,4171.59,4171.84,4169.11,4170.1,775172.0
1755671220,4170.1,4171.79,4169.54,4169.54,615532.0
1755671280,4169.54,4172.18,4168.91,4169.22,873650.0
1755671340,4169.06,4175.16,4168.52,4173.08,3245000.0
1755671400,4172.42,4177.7,4172.41,4176.09,1027782.0
1755671460,4176.09,4176.43,4172.38,4173.09,550688.0
1755671520,4173.1,4174.0,4172.39,4172.39,404912.0
1755671580,4172.39,4173.6,4171.07,4173.59,556952.0
1755671640,4173.59,4178.45,4172.34,4178.45,1217168.0
1755671700,4178.44,4178.56,4176.08,4177.77,759692.0
1755671760,4177.77,4183.66,4175.99,4183.17,1478414.0
1755671820,4183.17,4183.79,4181.44,4183.79,1531146.0
1755671880,4183.99,4185.0,4183.6,4184.05,1737192.0
1755671940,4184.04,4184.74,4183.02,4184.22,825380.0
1755672000,4184.22,4186.65,4184.1,4186.34,1479620.0
1755672060,4186.35,4186.94,4185.25,4185.25,1271692.0
1755672120,4185.25,4185.95,4183.67,4184.94,1091908.0
1755672180,4184.95,4184.95,4182.8,4184.73,1257858.0
1755672240,4184.73,4185.59,4184.02,4184.29,1298276.0
1755672300,4184.29,4184.53,4180.67,4180.67,734056.0
1755672360,4180.67,4182.7,4179.99,4180.0,1057022.0
1755672420,4179.99,4180.0,4176.4,4176.41,1070042.0
1755672480,4176.85,4177.92,4175.43,4176.64,769754.0
1755672540,4176.64,4177.56,4175.44,4177.56,1337906.0
1755672600,4177.56,4181.0,4177.56,4179.85,669076.0
1755672660,4179.84,4179.85,4177.63,4177.64,494230.0
1755672720,4177.64,4179.75,4176.51,4178.76,835816.0
1755672780,4178.75,4182.0,4178.56,4181.98,570182.0
1755672840,4181.98,4181.99,4175.36,4178.57,2280454.0
1755672900,4178.57,4178.9,4177.31,4177.89,410032.0
1755672960,4177.89,4179.83,4177.0,4178.84,581256.0
1755673020,4178.83,4181.25,4178.83,4181.24,748646.0
1755673080,4181.24,4183.19,4181.19,4181.2,892468.0
1755673140,4181.73,4181.73,4179.02,4180.01,420582.0
1755673200,4180.0,4194.24,4180.0,4192.81,8383018.0
1755673260,4192.81,4193.48,4188.44,4193.48,5107194.0
1755673320,4193.12,4197.77,4192.99,4197.75,4005314.0
1755673380,4197.6,4197.86,4190.82,4191.16,3290098.0
1755673440,4191.16,4193.54,4190.62,4192.57,1331286.0
1755673500,4192.57,4195.0,4186.0,4187.21,2355048.0
1755673560,4187.21,4190.32,4187.0,4189.78,997362.0
1755673620,4189.77,4193.0,4189.77,4191.44,571110.0
1755673680,4192.4,4193.79,4192.39,4193.61,692076.0
1755673740,4193.6,4197.75,4193.09,4197.27,1403922.0
1755673800,4197.28,4198.76,4195.73,4198.04,1731942.0
1755673860,4198.04,4198.04,4194.19,4196.97,1881002.0
1755673920,4196.99,4199.31,4195.91,4198.75,2312278.0
1755673980,4198.42,4198.74,4195.55,4198.0,1658606.0
1755674040,4198.0,4202.32,4197.89,4200.8,4208644.0
1755674100,4200.8,4205.97,4200.54,4205.97,4155518.0
1755674160,4205.26,4209.0,4205.18,4209.0,4507202.0
1755674220,4209.0,4209.83,4203.8,4203.8,3374088.0
1755674280,4203.45,4204.49,4201.75,4204.49,2179284.0
1755674340,4204.76,4208.0,4203.37,4207.19,1135334.0
1755674400,4206.86,4208.01,4205.12,4207.5,2010866.0
1755674460,4207.5,4207.5,4204.12,4204.63,1457166.0
1755674520,4204.63,4205.66,4203.27,4204.24,1157340.0
1755674580,4204.24,4206.47,4203.18,4204.89,696348.0
1755674640,4204.53,4204.54,4202.0,4202.86,909078.0
1755674700,4202.36,4203.35,4197.9,4201.01,1979638.0
1755674760,4201.42,4205.07,4201.42,4205.07,1855946.0
1755674820,4205.07,4205.76,4202.04,4202.04,769742.0
1755674880,4202.04,4204.34,4200.85,4200.86,1292482.0
1755674940,4202.01,4202.77,4200.61,4202.21,1166780.0
1755675000,4202.21,4202.21,4195.0,4195.31,5534662.0
1755675060,4195.03,4195.86,4193.01,4194.94,3148384.0
1755675120,4194.93,4199.45,4194.64,4199.44,1488750.0
1755675180,4199.44,4199.68,4193.49,4193.5,1501772.0
1755675240,4193.53,4195.3,4192.7,4194.76,1760274.0
1755675300,4194.77,4195.1,4190.12,4190.52,1427104.0
1755675360,4190.87,4191.99,4189.28,4190.35,3107404.0
1755675420,4190.35,4194.49,4190.35,4194.49,1379008.0
1755675480,4194.48,4194.48,4192.48,4194.07,576278.0
1755675540,4194.07,4194.08,4189.33,4191.09,1237392.0
1755675600,4191.05,4192.6,4190.83,4191.5,892308.0
1755675660,4191.51,4194.21,4191.5,4191.5,437364.0
1755675720,4191.5,4191.99,4190.74,4191.43,792818.0
1755675780,4191.43,4191.88,4188.85,4188.86,676910.0
1755675840,4188.86,4190.2,4188.74,4189.62,2056300.0
1755675900,4189.72,4190.66,4187.21,4188.87,2822918.0
1755675960,4188.86,4194.87,4188.86,4194.87,1018190.0
1755676020,4194.99,4195.25,4193.28,4195.25,766730.0
1755676080,4195.25,4197.48,4194.78,4196.11,956708.0
1755676140,4196.04,4196.04,4191.88,4192.04,813184.0
1755676200,4192.03,4193.95,4187.0,4193.76,1326508.0
1755676260,4193.76,4194.57,4190.38,4190.65,1018394.0
1755676320,4190.25,4190.93,4190.25,4190.88,533016.0
1755676380,4190.88,4190.88,4185.91,4186.12,1859862.0
1755676440,4186.13,4190.0,4186.12,4188.19,1846892.0
1755676500,4188.18,4190.7,4186.62,4187.56,1433240.0
1755676560,4187.6,4187.77,4183.0,4184.16,5536354.0
1755676620,4184.45,4185.03,4180.87,4182.13,3902564.0
1755676680,4182.12,4183.94,4181.28,4183.44,4034328.0
1755676740,4183.24,4183.95,4182.92,4183.65,959574.0
1755676800,4183.65,4184.99,4178.05,4180.56,4209452.0
1755676860,4180.56,4185.26,4179.91,4185.25,4351016.0
1755676920,4185.26,4189.26,4185.26,4187.54,3252946.0
1755676980,4187.54,4194.39,4187.0,4192.15,2866428.0
1755677040,4192.15,4194.68,4190.92,4194.68,2944410.0
1755677100,4194.67,4197.82,4193.33,4196.76,2803210.0
1755677160,4196.76,4196.76,4193.01,4194.09,2540246.0
1755677220,4194.09,4194.09,4190.15,4192.59,1586038.0
1755677280,4192.59,4195.25,4191.99,4194.99,1073112.0
1755677340,4194.99,4196.69,4194.6,4195.01,617406.0
1755677400,4195.01,4196.26,4194.32,4196.26,1508604.0
1755677460,4195.64,4200.33,4195.64,4199.47,2066500.0
1755677520,4199.47,4204.89,4198.84,4203.34,2826198.0
1755677580,4203.11,4204.01,4201.14,4202.52,1219474.0
1755677640,4202.99,4205.62,4202.99,4203.83,1257182.0
1755677700,4203.83,4206.45,4203.6,4204.19,1420474.0
1755677760,4204.19,4217.56,4201.19,4215.45,14016632.0
1755677820,4215.04,4217.24,4212.6,4212.62,5941872.0
1755677880,4212.62,4212.88,4210.23,4212.44,1752050.0
1755677940,4212.43,4216.8,4212.43,4215.62,2381750.0
1755678000,4216.08,4218.72,4215.47,4218.01,3663362.0
1755678060,4218.01,4218.01,4212.37,4213.1,2362126.0
1755678120,4213.56,4216.26,4212.11,4214.2,1803986.0
1755678180,4214.2,4215.0,4211.35,4211.69,1327774.0
1755678240,4211.36,4213.89,4211.3,4212.0,2186730.0
1755678300,4212.0,4212.01,4210.0,4210.71,1627870.0
1755678360,4210.32,4215.59,4208.13,4215.58,2900722.0
1755678420,4215.39,4224.25,4215.38,4222.01,9370862.0
1755678480,4222.01,4226.53,4220.8,4225.77,4801926.0
1755678540,4225.75,4227.26,4224.45,4225.86,3518200.0
1755678600,4225.86,4226.88,4224.52,4224.58,2968196.0
1755678660,4224.02,4226.0,4222.57,4225.58,1435372.0
1755678720,4225.58,4228.26,4225.49,4227.73,1838654.0
1755678780,4227.73,4228.45,4226.09,4226.15,1538778.0
1755678840,4226.14,4226.14,4221.27,4222.77,2857230.0
1755678900,4222.77,4222.77,4219.01,4219.28,1484934.0
1755678960,4219.28,4223.33,4218.88,4222.16,1391058.0
1755679020,4222.16,4222.47,4220.92,4222.35,615696.0
1755679080,4222.36,4223.89,4220.26,4222.57,1093286.0
1755679140,4222.56,4223.52,4220.18,4220.71,2150208.0
1755679200,4220.23,4221.37,4220.0,4220.28,1022186.0
1755679260,4220.28,4226.68,4220.28,4226.67,2973180.0
1755679320,4225.96,4229.26,4224.4,4228.93,4393878.0
1755679380,4228.93,4229.73,4226.58,4229.02,3151048.0
1755679440,4229.02,4231.79,4228.82,4231.11,2392534.0
1755679500,4231.11,4232.74,4227.48,4232.28,3127634.0
1755679560,4232.61,4232.72,4228.45,4228.97,3343584.0
1755679620,4228.96,4230.69,4228.44,4230.69,1559790.0
1755679680,4230.97,4231.01,4228.51,4228.97,1082968.0
1755679740,4228.97,4229.4,4227.83,4227.83,799494.0
1755679800,4227.83,4227.83,4226.39,4227.0,761744.0
1755679860,4226.84,4229.61,4226.84,4229.61,1251104.0
1755679920,4229.65,4233.92,4229.65,4233.61,1199206.0
1755679980,4233.61,4233.61,4230.0,4231.58,1394666.0
1755680040,4230.99,4231.02,4230.0,4231.0,1562668.0
1755680100,4231.0,4231.09,4230.12,4231.09,665214.0
1755680160,4231.08,4237.83,4231.08,4237.83,4081932.0
1755680220,4237.57,4238.0,4232.99,4232.99,2832750.0
1755680280,4233.79,4237.59,4233.79,4237.25,1290182.0
1755680340,4237.25,4239.02,4236.49,4236.95,3187030.0
1755680400,4236.96,4236.96,4230.0,4230.0,2865888.0
1755680460,4230.01,4230.34,4225.06,4226.32,4086476.0
1755680520,4227.6,4228.12,4223.84,4226.27,2681352.0
1755680580,4226.27,4227.32,4222.75,4224.0,1405374.0
1755680640,4224.03,4228.04,4224.01,4225.91,1373392.0
1755680700,4225.91,4226.73,4224.02,4225.76,1871946.0
1755680760,4225.76,4228.99,4225.3,4228.99,1311088.0
1755680820,4229.02,4229.26,4226.29,4226.29,1826520.0
1755680880,4226.3,4228.0,4223.5,4227.39,1272502.0
1755680940,4227.39,4227.48,4223.06,4223.06,1933474.0
1755681000,4223.17,4225.26,4222.64,4223.18,1536598.0
1755681060,4223.4,4224.85,4222.39,4222.6,877126.0
1755681120,4222.6,4224.3,4221.26,4223.33,2607808.0
1755681180,4223.33,4226.92,4223.3,4226.91,608264.0
1755681240,4226.96,4231.97,4225.02,4227.22,2267050.0
1755681300,4227.22,4229.59,4225.26,4228.4,1353514.0
1755681360,4228.7,4228.94,4226.97,4228.63,1318520.0
1755681420,4228.63,4228.86,4226.72,4226.75,561438.0
1755681480,4226.76,4230.43,4226.75,4230.43,703392.0
1755681540,4230.43,4230.43,4227.63,4227.99,522164.0
1755681600,4227.99,4231.6,4227.64,4230.45,930458.0
1755681660,4230.46,4230.77,4227.82,4227.83,1046734.0
1755681720,4227.99,4231.48,4227.99,4231.3,765800.0
1755681780,4231.3,4231.35,4224.26,4224.33,1219136.0
1755681840,4224.33,4226.16,4223.51,4226.16,773892.0
1755681900,4226.15,4226.73,4223.75,4223.95,1151622.0
1755681960,4223.94,4224.66,4221.61,4221.78,1049630.0
1755682020,4221.78,4224.56,4220.83,4220.84,1291306.0
1755682080,4220.84,4221.65,4220.0,4220.25,944376.0
1755682140,4220.25,4221.63,4218.48,4221.63,2826250.0
1755682200,4221.62,4224.87,4220.83,4224.86,1968260.0
1755682260,4224.87,4224.87,4220.2,4220.21,1514834.0
1755682320,4220.2,4221.24,4219.14,4220.75,679176.0
1755682380,4220.75,4222.17,4220.51,4221.42,696616.0
1755682440,4221.42,4221.78,4220.0,4220.12,764930.0
1755682500,4220.12,4221.74,4218.27,4219.38,1613818.0
1755682560,4219.38,4220.79,4217.95,4220.07,2239516.0
1755682620,4220.06,4221.26,4219.2,4221.26,931226.0
1755682680,4221.39,4227.3,4221.39,4227.3,973234.0
1755682740,4227.3,4227.31,4224.57,4226.73,1079320.0
1755682800,4226.74,4227.43,4224.68,4226.73,1097284.0
1755682860,4226.52,4227.26,4225.0,4225.35,716122.0
1755682920,4225.36,4228.54,4224.55,4227.99,1063124.0
1755682980,4227.99,4227.99,4224.81,4225.76,812172.0
1755683040,4225.53,4225.96,4224.64,4224.67,570130.0
1755683100,4224.74,4227.66,4224.74,4225.98,591530.0
1755683160,4225.97,4227.66,4224.65,4226.31,344456.0
1755683220,4226.31,4232.0,4226.31,4231.59,1526144.0
1755683280,4231.59,4232.86,4227.66,4227.67,3002144.0
1755683340,4227.66,4227.67,4224.4,4224.4,826600.0
1755683400,4223.63,4224.53,4220.99,4221.69,900098.0
1755683460,4221.7,4222.8,4220.9,4221.29,867058.0
1755683520,4221.29,4221.57,4218.14,4219.2,1908700.0
1755683580,4219.21,4220.5,4216.85,4217.16,1374550.0
1755683640,4217.15,4218.26,4215.78,4217.2,2249536.0
1755683700,4217.2,4222.39,4217.2,4219.91,2751406.0
1755683760,4219.91,4221.98,4219.33,4221.12,632868.0
1755683820,4221.12,4223.33,4221.12,4222.07,622570.0
1755683880,4222.01,4222.8,4220.29,4222.42,776182.0
1755683940,4222.41,4222.42,4220.1,4221.06,463454.0
1755684000,4221.06,4221.78,4220.1,4221.35,816002.0
1755684060,4221.59,4222.36,4219.2,4219.2,559438.0
1755684120,4219.21,4223.0,4217.86,4222.05,840150.0
1755684180,4222.01,4223.12,4221.05,4223.11,678704.0
1755684240,4222.88,4226.81,4222.88,4225.75,997162.0
1755684300,4225.75,4227.99,4223.73,4227.64,1480924.0
1755684360,4227.95,4227.95,4222.5,4222.94,724496.0
1755684420,4222.94,4223.63,4220.6,4220.61,380988.0
1755684480,4220.6,4221.19,4219.0,4220.18,886248.0
1755684540,4220.18,4220.19,4216.67,4216.83,1053960.0
1755684600,4216.94,4218.0,4215.26,4215.33,984432.0
1755684660,4215.33,4217.07,4212.83,4214.0,4445296.0
1755684720,4213.82,4216.0,4212.0,4215.75,1997774.0
1755684780,4215.75,4218.1,4214.36,4214.37,1314906.0
1755684840,4214.37,4215.19,4213.23,4213.96,882580.0
1755684900,4213.95,4219.05,4213.95,4218.24,1663862.0
1755684960,4218.24,4221.2,4217.67,4221.2,892354.0
1755685020,4221.2,4224.16,4220.88,4223.02,1141010.0
1755685080,4223.02,4224.78,4222.73,4224.55,1029716.0
1755685140,4224.55,4226.45,4222.13,4222.93,1536128.0
1755685200,4222.93,4222.93,4218.3,4218.3,428166.0
1755685260,4218.31,4223.48,4218.3,4223.48,468970.0
1755685320,4223.48,4223.48,4217.53,4218.39,390910.0
1755685380,4218.38,4218.86,4216.24,4216.7,452174.0
1755685440,4216.7,4216.7,4212.14,4212.2,1214908.0
1755685500,4212.63,4213.63,4211.24,4213.22,1877926.0
1755685560,4213.23,4213.6,4210.26,4212.21,1510416.0
1755685620,4212.22,4212.6,4210.07,4210.26,1953554.0
1755685680,4210.2,4211.57,4209.26,4211.26,2568702.0
1755685740,4211.26,4211.26,4209.56,4210.01,1115664.0
1755685800,4210.01,4214.87,4210.01,4213.31,2720844.0
1755685860,4213.31,4214.17,4211.71,4212.0,833394.0
1755685920,4212.0,4214.52,4211.72,4214.51,780830.0
1755685980,4214.51,4214.51,4211.04,4212.23,667062.0
1755686040,4212.24,4215.39,4212.23,4213.12,766480.0
1755686100,4213.12,4216.17,4213.01,4214.49,837136.0
1755686160,4214.49,4214.49,4211.35,4211.36,491702.0
1755686220,4211.36,4216.58,4211.05,4216.58,384526.0
1755686280,4216.58,4218.0,4212.14,4213.16,682802.0
1755686340,4213.17,4214.57,4212.8,4214.57,453788.0
1755686400,4214.66,4219.13,4214.66,4218.8,619928.0
1755686460,4218.81,4219.07,4216.0,4216.53,509346.0
1755686520,4216.53,4222.05,4216.53,4222.04,971816.0
1755686580,4222.05,4222.05,4220.01,4221.28,570334.0
1755686640,4221.28,4222.42,4221.28,4222.41,497946.0
1755686700,4222.41,4225.15,4222.15,4224.5,1338144.0
1755686760,4224.5,4224.88,4222.51,4223.6,1218088.0
1755686820,4223.6,4226.43,4223.6,4225.88,944634.0
1755686880,4225.88,4226.63,4225.05,4226.52,390612.0
1755686940,4226.51,4229.99,4226.27,4229.99,1685484.0
1755687000,4229.99,4231.44,4229.66,4230.0,1632030.0
1755687060,4229.93,4230.0,4227.15,4229.11,904018.0
1755687120,4229.11,4230.37,4229.11,4229.65,892738.0
1755687180,4229.65,4229.66,4228.48,4228.75,366014.0
1755687240,4228.74,4229.66,4228.22,4229.0,630204.0
1755687300,4229.0,4229.2,4224.59,4224.59,890022.0
1755687360,4224.59,4228.17,4224.02,4227.73,735614.0
1755687420,4227.73,4229.64,4226.52,4226.98,868338.0
1755687480,4226.98,4227.92,4226.16,4226.19,321358.0
1755687540,4225.84,4226.16,4225.0,4225.29,712642.0
1755687600,4225.3,4229.0,4225.29,4227.36,943996.0
1755687660,4227.37,4229.02,4224.79,4224.79,661922.0
1755687720,4224.8,4230.24,4224.08,4228.21,802518.0
1755687780,4228.2,4228.2,4225.96,4227.0,250000.0
1755687840,4227.0,4230.42,4227.0,4230.42,524070.0
1755687900,4230.41,4230.41,4225.02,4225.03,778008.0
1755687960,4225.02,4225.41,4221.99,4222.9,641790.0
1755688020,4222.89,4224.16,4222.05,4224.11,476974.0
1755688080,4223.88,4223.88,4216.4,4217.63,1849368.0
1755688140,4217.44,4217.92,4215.14,4215.14,1717258.0
1755688200,4215.14,4216.19,4212.5,4213.45,1907528.0
1755688260,4213.4,4214.41,4211.19,4213.56,1367418.0
1755688320,4213.55,4214.21,4212.06,4212.07,1365194.0
1755688380,4212.07,4212.9,4211.12,4212.41,2118226.0
1755688440,4212.41,4213.72,4211.54,4212.77,1024726.0
1755688500,4212.78,4214.53,4211.88,4211.89,1223022.0
1755688560,4211.89,4212.19,4208.05,4208.06,2401248.0
1755688620,4208.05,4209.56,4205.9,4208.37,2990056.0
1755688680,4208.01,4208.51,4204.01,4208.01,2996410.0
1755688740,4208.01,4209.1,4206.37,4208.55,1349100.0
1755688800,4208.54,4211.75,4208.0,4210.32,1725812.0
1755688860,4210.31,4212.18,4209.32,4209.49,1581284.0
1755688920,4209.5,4209.5,4205.84,4205.85,1846858.0
1755688980,4206.09,4207.82,4206.09,4206.53,1102700.0
1755689040,4206.53,4209.2,4205.0,4205.01,1503368.0
1755689100,4205.0,4210.73,4201.27,4209.86,2714056.0
1755689160,4209.85,4209.85,4206.18,4206.24,839908.0
1755689220,4206.66,4206.67,4203.41,4203.87,1048166.0
1755689280,4203.87,4204.2,4194.26,4198.73,9465150.0
1755689340,4198.64,4199.8,4196.01,4197.88,5573926.0
1755689400,4197.89,4199.38,4196.57,4197.56,3416646.0
1755689460,4197.57,4197.91,4189.45,4189.45,5305336.0
1755689520,4189.45,4191.16,4182.78,4183.53,9390986.0
1755689580,4183.51,4189.49,4183.51,4187.9,3316238.0
1755689640,4187.9,4189.73,4185.69,4188.29,1999506.0
1755689700,4188.29,4191.34,4187.38,4189.63,2604766.0
1755689760,4189.65,4190.21,4187.39,4190.21,1576184.0
1755689820,4190.21,4192.01,4185.65,4185.65,1621402.0
1755689880,4185.67,4186.86,4185.53,4186.84,1932726.0
1755689940,4187.44,4187.45,4179.75,4179.77,4059616.0
1755690000,4179.76,4181.87,4175.26,4175.84,5908320.0
1755690060,4175.18,4175.85,4168.26,4173.53,9642700.0
1755690120,4173.45,4176.23,4165.52,4166.82,6143564.0
1755690180,4166.81,4166.86,4155.0,4155.07,13711358.0
1755690240,4155.92,4162.0,4154.35,4162.0,7434582.0
1755690300,4162.0,4162.81,4152.03,4152.67,5725232.0
1755690360,4152.98,4158.3,4148.23,4156.26,11954570.0
1755690420,4156.56,4165.23,4156.56,4159.03,6634856.0
1755690480,4158.65,4160.43,4155.24,4160.37,4447994.0
1755690540,4160.37,4167.74,4160.37,4167.72,4241522.0
1755690600,4167.37,4176.45,4167.37,4176.26,5723586.0
1755690660,4176.27,4176.27,4170.56,4174.33,3182370.0
1755690720,4174.04,4183.68,4172.64,4181.26,6496006.0
1755690780,4181.27,4190.76,4181.01,4190.0,5246948.0
1755690840,4190.0,4191.0,4182.49,4183.19,5016606.0
1755690900,4183.05,4185.56,4182.0,4183.99,2648258.0
1755690960,4184.0,4186.95,4183.7,4186.73,1223922.0
1755691020,4186.73,4186.73,4183.36,4185.26,946602.0
1755691080,4185.25,4190.0,4185.12,4189.45,1860248.0
1755691140,4189.82,4193.59,4188.17,4193.48,2311646.0
1755691200,4193.48,4204.93,4192.9,4204.52,7003300.0
1755691260,4204.78,4216.76,4204.52,4214.47,10377016.0
1755691320,4213.77,4220.47,4207.35,4219.14,8118734.0
1755691380,4218.5,4218.96,4207.17,4214.92,5375560.0
1755691440,4214.84,4214.99,4205.89,4210.11,4150836.0
1755691500,4210.29,4213.18,4207.28,4211.39,3648490.0
1755691560,4211.38,4211.39,4198.67,4198.67,2941262.0
1755691620,4198.37,4203.67,4196.21,4201.99,4157740.0
1755691680,4202.0,4204.58,4197.37,4200.03,2605022.0
1755691740,4200.3,4208.29,4197.98,4208.29,2133486.0
1755691800,4208.77,4209.75,4204.15,4208.74,2439926.0
1755691860,4209.11,4210.29,4203.58,4205.64,1781710.0
1755691920,4206.63,4206.69,4201.22,4201.81,961862.0
1755691980,4201.65,4203.47,4196.23,4197.59,2185074.0
1755692040,4197.76,4200.68,4195.0,4199.5,1584134.0
1755692100,4199.49,4200.17,4196.27,4198.97,1329332.0
1755692160,4198.97,4208.58,4198.86,4208.33,2287822.0
1755692220,4207.72,4207.72,4201.86,4202.39,1561326.0
1755692280,4202.62,4203.47,4197.36,4197.36,1603306.0
1755692340,4197.36,4197.36,4193.46,4193.49,2241386.0
1755692400,4193.49,4195.51,4186.26,4186.68,5740964.0
1755692460,4186.27,4191.36,4183.66,4184.59,3965032.0
1755692520,4184.92,4185.19,4176.27,4180.89,4794710.0
1755692580,4180.62,4182.0,4173.82,4176.27,3315164.0
1755692640,4177.19,4183.45,4177.19,4183.44,2269454.0
1755692700,4183.97,4187.52,4183.78,4184.8,2600456.0
1755692760,4184.51,4191.2,4183.0,4190.67,3086328.0
1755692820,4190.68,4192.21,4186.98,4187.4,1952082.0
1755692880,4187.4,4189.44,4182.37,4182.37,981582.0
1755692940,4182.09,4187.44,4180.91,4187.43,1170308.0
1755693000,4187.43,4195.0,4184.8,4195.0,1879130.0
1755693060,4195.13,4196.3,4191.94,4193.55,1902884.0
1755693120,4193.54,4193.54,4176.36,4181.73,3235416.0
1755693180,4181.74,4187.4,4181.74,4185.15,1006376.0
1755693240,4185.35,4190.17,4184.01,4189.36,1171430.0
1755693300,4189.4,4193.46,4189.4,4191.67,1041652.0
1755693360,4192.07,4194.03,4185.35,4186.19,826388.0
1755693420,4186.35,4197.44,4186.35,4196.38,2894052.0
1755693480,4196.09,4196.09,4190.4,4191.56,1373946.0
1755693540,4191.56,4193.3,4188.0,4188.17,941586.0
1755693600,4188.17,4195.0,4188.17,4194.99,827994.0
1755693660,4195.0,4195.88,4192.47,4195.41,758470.0
1755693720,4196.01,4203.11,4195.49,4203.11,2382682.0
1755693780,4203.11,4205.0,4202.05,4203.8,1996408.0
1755693840,4203.38,4203.38,4200.7,4202.68,760444.0
1755693900,4202.69,4203.99,4197.43,4199.16,1869130.0
1755693960,4199.79,4200.9,4197.83,4199.69,1709638.0
1755694020,4199.7,4201.27,4197.83,4197.83,891478.0
1755694080,4197.84,4200.7,4197.81,4200.42,527304.0
1755694140,4200.29,4203.8,4200.29,4202.16,588458.0
1755694200,4202.02,4206.22,4201.49,4206.15,1119920.0
1755694260,4206.15,4207.26,4198.14,4198.76,1067746.0
1755694320,4198.76,4200.24,4193.64,4194.41,1969050.0
1755694380,4194.41,4200.0,4194.41,4198.95,715384.0
1755694440,4198.96,4202.22,4198.95,4201.25,793004.0
1755694500,4201.28,4201.98,4199.25,4200.56,539764.0
1755694560,4200.56,4208.71,4200.07,4207.82,1691182.0
1755694620,4208.14,4208.87,4205.11,4205.11,776066.0
1755694680,4205.11,4207.22,4205.0,4205.01,594394.0
1755694740,4205.01,4206.0,4202.0,4203.29,951226.0
1755694800,4203.29,4203.78,4197.27,4199.81,921786.0
1755694860,4200.0,4202.84,4197.84,4197.91,1219996.0
1755694920,4197.85,4199.75,4187.51,4189.27,2478066.0
1755694980,4189.28,4195.0,4189.28,4192.0,951336.0
1755695040,4192.0,4197.0,4192.0,4194.46,685072.0
1755695100,4194.45,4194.46,4191.01,4192.48,614422.0
1755695160,4192.48,4195.69,4192.48,4194.99,536732.0
1755695220,4195.72,4197.47,4192.65,4193.97,766304.0
1755695280,4193.97,4193.97,4186.76,4187.99,1109614.0
1755695340,4187.46,4188.89,4186.0,4187.36,904760.0
1755695400,4187.26,4187.52,4181.65,4181.91,1987608.0
1755695460,4181.91,4183.02,4177.77,4177.98,2395834.0
1755695520,4178.0,4179.97,4175.54,4175.98,1639402.0
1755695580,4175.98,4180.0,4173.89,4174.9,2350854.0
1755695640,4174.9,4175.54,4169.39,4169.4,2521464.0
1755695700,4169.26,4169.27,4163.01,4164.0,6737436.0
1755695760,4164.53,4172.29,4164.34,4169.68,3370412.0
1755695820,4169.68,4179.0,4169.68,4176.2,3989774.0
1755695880,4175.96,4184.36,4174.13,4182.32,3254854.0
1755695940,4182.32,4182.32,4175.27,4176.39,1431286.0
1755696000,4176.7,4182.63,4174.22,4182.16,1686046.0
1755696060,4182.16,4184.13,4177.9,4184.13,1927890.0
1755696120,4184.12,4184.59,4177.2,4180.09,1185428.0
1755696180,4180.08,4181.39,4175.79,4175.79,660022.0
1755696240,4176.0,4179.73,4175.08,4177.0,1008870.0
1755696300,4176.63,4181.0,4175.47,4179.26,864976.0
1755696360,4178.41,4181.81,4177.0,4179.61,1989620.0
1755696420,4179.61,4182.24,4177.01,4181.15,666956.0
1755696480,4181.26,4186.06,4181.26,4185.23,2096764.0
1755696540,4185.23,4186.88,4183.64,4185.95,930004.0
1755696600,4186.15,4187.47,4167.78,4167.78,3255566.0
1755696660,4168.49,4182.06,4164.26,4174.6,6797132.0
1755696720,4174.6,4174.6,4164.65,4169.32,3944332.0
1755696780,4168.84,4181.77,4168.49,4178.85,3091958.0
1755696840,4178.41,4179.48,4173.33,4174.7,1536772.0
1755696900,4174.41,4187.72,4174.41,4179.39,4060902.0
1755696960,4179.25,4203.91,4179.25,4198.17,8322168.0
1755697020,4198.18,4211.26,4193.65,4209.16,8887622.0
1755697080,4209.17,4214.09,4200.68,4205.98,6349036.0
1755697140,4206.09,4206.51,4190.26,4191.4,4926172.0
1755697200,4191.73,4197.74,4185.92,4185.94,3304878.0
1755697260,4185.32,4186.35,4170.04,4180.49,5996072.0
1755697320,4181.34,4200.66,4181.34,4197.4,4007774.0
1755697380,4196.91,4199.16,4184.22,4184.67,4760124.0
1755697440,4185.0,4185.66,4175.08,4176.23,2744722.0
1755697500,4176.13,4179.37,4161.27,4161.83,9247870.0
1755697560,4161.89,4167.8,4157.26,4157.36,9808528.0
1755697620,4156.26,4161.2,4152.6,4153.02,5980660.0
1755697680,4153.02,4160.55,4153.02,4156.3,5216982.0
1755697740,4156.29,4167.28,4156.02,4157.23,5699792.0
1755697800,4157.01,4157.01,4142.07,4143.66,13848224.0
1755697860,4143.43,4144.89,4130.26,4131.03,17910228.0
1755697920,4131.15,4139.75,4127.91,4133.13,10311998.0
1755697980,4133.24,4139.17,4126.38,4128.26,6635436.0
1755698040,4130.4,4137.23,4130.0,4137.0,5399152.0
1755698100,4136.61,4148.44,4136.29,4144.91,6108874.0
1755698160,4144.78,4144.78,4130.01,4140.88,4412280.0
1755698220,4141.58,4152.42,4141.19,4147.12,5751066.0
1755698280,4147.13,4147.13,4136.88,4139.62,3030824.0
1755698340,4140.4,4141.38,4132.55,4134.49,3755288.0
1755698400,4134.06,4145.99,4132.48,4145.13,4021620.0
1755698460,4145.39,4148.15,4135.4,4140.76,3428306.0
1755698520,4140.5,4148.13,4140.1,4147.63,2343472.0
1755698580,4146.79,4157.54,4146.79,4152.16,5647390.0
1755698640,4152.36,4152.36,4139.76,4140.01,2991136.0
1755698700,4139.27,4144.05,4126.26,4126.27,4722462.0
1755698760,4126.05,4131.13,4122.72,4123.42,10418444.0
1755698820,4123.41,4133.07,4123.41,4130.13,4039106.0
1755698880,4130.18,4130.64,4117.43,4119.46,9691130.0
1755698940,4120.4,4126.51,4108.07,4116.78,8585930.0
1755699000,4116.78,4121.15,4111.83,4111.85,5690202.0
1755699060,4112.34,4115.57,4111.01,4111.78,7725354.0
1755699120,4111.7,4117.46,4110.79,4115.15,5240322.0
1755699180,4115.59,4122.14,4114.12,4119.81,4830880.0
1755699240,4119.81,4128.06,4118.18,4125.69,2567308.0
1755699300,4125.67,4125.67,4116.94,4119.44,3568026.0
1755699360,4120.03,4124.26,4104.8,4105.72,7711526.0
1755699420,4105.71,4124.06,4105.64,4123.92,4776918.0
1755699480,4123.92,4126.26,4119.5,4121.59,3072082.0
1755699540,4121.64,4139.31,4121.64,4133.99,8381094.0
1755699600,4133.99,4139.68,4129.26,4137.72,4236070.0
1755699660,4137.31,4142.5,4133.8,4142.07,5072516.0
1755699720,4141.65,4141.65,4136.65,4141.12,3975392.0
1755699780,4140.99,4149.15,4140.34,4146.92,6990996.0
1755699840,4147.05,4149.59,4142.37,4142.68,2614204.0
1755699900,4142.59,4146.22,4140.08,4142.39,1933308.0
1755699960,4142.31,4144.99,4139.27,4139.53,1498272.0
1755700020,4139.34,4151.25,4138.56,4150.34,3694834.0
1755700080,4149.67,4158.5,4148.76,4157.03,6735400.0
1755700140,4157.04,4160.73,4153.73,4157.69,9862402.0
1755700200,4157.87,4173.76,4157.68,4165.74,10409792.0
1755700260,4164.72,4182.55,4164.3,4182.5,9883826.0
1755700320,4181.82,4182.68,4172.8,4179.99,9936506.0
1755700380,4179.1,4195.78,4177.89,4194.07,15221734.0
1755700440,4193.57,4197.0,4188.23,4195.02,9225040.0
1755700500,4195.02,4195.02,4183.12,4189.01,6648672.0
1755700560,4188.47,4194.64,4184.48,4184.82,3826878.0
1755700620,4184.81,4188.49,4183.14,4185.93,3020170.0
1755700680,4185.66,4206.75,4185.41,4206.75,11495452.0
1755700740,4206.12,4214.45,4204.83,4206.0,13516632.0
1755700800,4205.66,4213.21,4197.91,4201.04,7866822.0
1755700860,4200.87,4205.15,4193.26,4202.29,4391546.0
1755700920,4202.17,4205.82,4198.0,4203.95,2861910.0
1755700980,4203.95,4206.35,4199.94,4204.16,3291296.0
1755701040,4204.69,4208.88,4204.0,4205.12,2754962.0
1755701100,4204.95,4217.19,4201.36,4217.02,6218482.0
1755701160,4217.3,4218.13,4197.42,4201.11,5467588.0
1755701220,4201.12,4218.6,4201.11,4218.59,3953010.0
1755701280,4218.59,4218.99,4211.2,4214.56,3199106.0
1755701340,4213.48,4229.26,4213.1,4224.56,8252338.0
1755701400,4225.03,4228.79,4220.78,4228.56,4770468.0
1755701460,4228.56,4234.52,4222.47,4222.49,7298476.0
1755701520,4222.98,4227.53,4218.09,4218.39,3795990.0
1755701580,4218.39,4221.69,4209.19,4209.19,3799016.0
1755701640,4208.95,4213.54,4208.94,4211.95,3575112.0
1755701700,4211.5,4213.45,4205.86,4205.87,3359978.0
1755701760,4205.87,4211.46,4203.97,4210.49,2537006.0
1755701820,4210.49,4213.04,4204.55,4206.52,1671590.0
1755701880,4206.21,4214.87,4206.21,4214.86,1687524.0
1755701940,4214.78,4217.44,4211.67,4211.67,1792620.0
1755702000,4211.67,4216.35,4204.35,4216.35,2628406.0
1755702060,4216.25,4225.18,4213.46,4225.04,3274086.0
1755702120,4224.87,4224.88,4216.67,4216.9,2403120.0
1755702180,4217.2,4233.13,4217.1,4232.57,4152138.0
1755702240,4232.56,4238.52,4232.14,4237.0,8585722.0
1755702300,4236.99,4247.99,4235.92,4247.9,11191546.0
1755702360,4247.88,4272.78,4245.01,4271.55,19313776.0
1755702420,4273.0,4276.7,4267.29,4268.0,15094832.0
1755702480,4267.56,4270.97,4261.43,4269.45,6733756.0
1755702540,4266.45,4273.58,4265.0,4267.96,5926840.0
1755702600,4267.74,4267.75,4258.01,4262.01,7492142.0
1755702660,4262.06,4264.21,4256.78,4259.43,3964912.0
1755702720,4259.65,4266.27,4259.65,4262.69,2883684.0
1755702780,4262.81,4263.78,4259.1,4259.56,2484740.0
1755702840,4259.61,4266.23,4258.31,4264.9,1950612.0
1755702900,4263.68,4273.38,4263.12,4273.28,4422070.0
1755702960,4273.36,4279.98,4270.13,4276.13,10796286.0
1755703020,4276.19,4279.77,4270.23,4279.07,4344574.0
1755703080,4279.19,4292.52,4276.16,4284.75,15029118.0
1755703140,4284.75,4284.76,4278.4,4284.12,5302018.0
1755703200,4284.1,4294.37,4281.62,4293.69,7914824.0
1755703260,4293.66,4297.0,4289.11,4295.7,9797338.0
1755703320,4295.32,4298.99,4293.87,4297.21,4873378.0
1755703380,4295.57,4296.95,4290.19,4296.9,5501842.0
1755703440,4296.8,4304.35,4290.19,4302.87,7520902.0
1755703500,4302.88,4306.01,4299.13,4300.38,9999398.0
1755703560,4300.84,4303.61,4295.8,4303.18,5167304.0
1755703620,4302.78,4303.63,4298.0,4298.17,4325872.0
1755703680,4298.17,4301.42,4295.94,4300.96,3850242.0
1755703740,4300.93,4302.65,4295.79,4297.0,3556424.0
1755703800,4296.54,4297.94,4289.0,4289.22,4673684.0
1755703860,4288.97,4296.36,4280.34,4296.12,8319282.0
1755703920,4296.07,4299.73,4292.43,4296.74,2269264.0
1755703980,4296.74,4300.59,4286.0,4286.01,3534680.0
1755704040,4285.81,4296.03,4284.68,4291.3,4394734.0
1755704100,4291.29,4296.0,4287.14,4287.64,1991816.0
1755704160,4287.19,4287.82,4281.01,4285.8,5276612.0
1755704220,4286.14,4293.37,4285.2,4290.07,2771556.0
1755704280,4290.02,4297.0,4290.02,4294.76,2011370.0
1755704340,4294.75,4295.21,4285.01,4285.41,2111690.0
1755704400,4285.41,4295.0,4285.27,4291.97,2729950.0
1755704460,4292.6,4293.7,4290.47,4293.44,2216966.0
1755704520,4293.68,4296.99,4292.27,4295.91,1899018.0
1755704580,4295.91,4296.22,4291.0,4291.48,2372086.0
1755704640,4291.23,4292.2,4286.55,4287.09,1905040.0
1755704700,4287.15,4296.12,4287.14,4289.91,4105334.0
1755704760,4289.9,4290.11,4281.43,4281.55,5849740.0
1755704820,4281.64,4285.79,4280.91,4281.77,3832294.0
1755704880,4281.77,4282.36,4273.73,4274.0,8877512.0
1755704940,4274.01,4274.32,4269.35,4271.52,8149820.0
1755705000,4271.78,4278.1,4271.77,4275.92,5830522.0
1755705060,4276.58,4277.47,4271.02,4271.53,4984566.0
1755705120,4272.07,4274.17,4267.08,4267.09,5533188.0
1755705180,4267.08,4267.5,4254.03,4254.17,13765914.0
1755705240,4255.17,4263.01,4253.53,4258.31,5990538.0
1755705300,4259.4,4264.73,4258.59,4262.0,2782618.0
1755705360,4262.0,4265.81,4248.32,4251.13,6904088.0
1755705420,4251.4,4257.26,4250.55,4251.77,2802356.0
1755705480,4251.58,4256.29,4249.78,4251.99,2047776.0
1755705540,4251.74,4254.45,4249.18,4253.47,3762412.0
1755705600,4253.47,4263.16,4253.46,4262.95,4603208.0
1755705660,4263.18,4268.39,4261.3,4263.92,6233994.0
1755705720,4264.78,4279.36,4263.47,4278.22,7096588.0
1755705780,4277.92,4282.23,4274.4,4275.06,4749382.0
1755705840,4274.76,4279.83,4274.76,4277.29,1934628.0
1755705900,4277.39,4283.85,4271.98,4274.93,4810882.0
1755705960,4274.87,4280.29,4273.0,4274.68,2690702.0
1755706020,4274.68,4274.68,4268.0,4268.0,2298034.0
1755706080,4268.0,4269.86,4264.01,4269.86,3226108.0
1755706140,4269.87,4274.11,4269.01,4269.43,1861448.0
1755706200,4269.42,4281.99,4267.39,4281.99,2180552.0
1755706260,4282.77,4284.99,4278.01,4283.86,3004640.0
1755706320,4283.85,4286.04,4279.62,4279.62,2617434.0
1755706380,4279.63,4285.37,4278.26,4284.17,1814944.0
1755706440,4284.01,4286.14,4283.24,4285.98,2172780.0
1755706500,4285.76,4296.19,4285.07,4295.19,6556492.0
1755706560,4294.96,4299.6,4293.01,4299.1,3694392.0
1755706620,4299.11,4318.93,4299.11,4318.46,19452790.0
1755706680,4318.7,4318.8,4310.17,4311.51,5750298.0
1755706740,4311.51,4320.73,4311.41,4319.85,3955910.0
1755706800,4320.14,4324.98,4315.67,4322.01,7348754.0
1755706860,4322.44,4325.36,4320.17,4322.3,4970486.0
1755706920,4322.31,4325.42,4311.14,4311.14,4251878.0
1755706980,4314.87,4319.99,4311.23,4319.67,6457172.0
1755707040,4319.99,4320.46,4311.49,4312.7,2848818.0
1755707100,4312.17,4315.95,4308.0,4310.63,3484754.0
1755707160,4310.36,4316.08,4306.28,4315.67,3129416.0
1755707220,4315.91,4318.76,4308.82,4309.58,2691396.0
1755707280,4309.89,4321.38,4309.25,4321.37,4001748.0
1755707340,4322.31,4326.7,4320.07,4324.6,4638494.0
1755707400,4324.6,4326.33,4316.26,4316.26,4679854.0
1755707460,4316.26,4317.65,4311.49,4311.49,3388236.0
1755707520,4311.76,4316.0,4307.13,4309.26,3244452.0
1755707580,4309.26,4312.0,4305.26,4307.21,3218544.0
1755707640,4306.92,4311.09,4306.2,4309.36,2476464.0
1755707700,4309.36,4309.36,4302.0,4305.09,3541360.0
1755707760,4305.01,4305.5,4291.84,4293.75,7894010.0
1755707820,4294.35,4299.5,4293.87,4298.17,1727944.0
1755707880,4298.16,4298.17,4294.35,4296.52,1767118.0
1755707940,4296.99,4304.57,4296.99,4302.78,2841854.0
1755708000,4302.65,4302.65,4296.45,4296.87,1171994.0
1755708060,4297.2,4300.59,4296.01,4296.65,1409374.0
1755708120,4295.94,4300.77,4294.26,4300.01,1409472.0
1755708180,4300.17,4307.37,4300.17,4302.01,2630728.0
1755708240,4302.0,4305.99,4300.74,4304.95,2117854.0
1755708300,4305.3,4310.66,4302.96,4310.15,3164252.0
1755708360,4311.48,4313.1,4307.78,4312.01,2748950.0
1755708420,4313.48,4316.46,4309.2,4316.13,2389448.0
1755708480,4316.13,4316.45,4303.59,4303.59,2862418.0
1755708540,4303.99,4305.57,4300.24,4304.8,1775794.0
1755708600,4304.81,4312.14,4303.94,4308.56,2073584.0
1755708660,4308.22,4309.99,4304.9,4309.01,1188504.0
1755708720,4308.73,4314.89,4304.5,4304.94,1315242.0
1755708780,4305.24,4309.36,4305.24,4306.33,1440466.0
1755708840,4306.33,4310.48,4304.52,4307.1,1434306.0
1755708900,4307.11,4307.11,4299.26,4299.26,1794484.0
1755708960,4299.12,4300.95,4297.2,4297.56,1376136.0
1755709020,4296.76,4297.47,4292.26,4296.58,2316858.0
1755709080,4296.58,4298.84,4294.31,4294.31,1316286.0
1755709140,4294.31,4300.29,4293.69,4299.92,1450486.0
1755709200,4299.77,4301.21,4296.02,4297.47,1475202.0
1755709260,4297.48,4309.16,4297.48,4305.4,1450508.0
1755709320,4305.39,4314.47,4304.83,4314.47,1808196.0
1755709380,4314.47,4317.2,4306.59,4309.77,2689728.0
1755709440,4309.77,4316.93,4308.84,4312.33,2256486.0
1755709500,4312.72,4312.72,4306.58,4309.89,1158420.0
1755709560,4310.11,4312.49,4306.31,4311.37,1028920.0
1755709620,4311.37,4311.99,4306.27,4311.21,788812.0
1755709680,4310.85,4321.08,4308.3,4321.08,1792100.0
1755709740,4321.08,4321.08,4316.46,4317.65,1522400.0
1755709800,4317.65,4320.85,4312.0,4320.85,1947904.0
1755709860,4320.57,4327.76,4319.8,4325.92,5285754.0
1755709920,4325.92,4325.93,4319.72,4319.72,2963522.0
1755709980,4319.16,4319.56,4312.78,4312.79,2689856.0
1755710040,4312.79,4313.65,4304.58,4305.76,2525726.0
1755710100,4305.88,4311.61,4305.88,4310.34,1386736.0
1755710160,4310.33,4313.99,4309.14,4310.65,1087656.0
1755710220,4310.91,4310.91,4302.26,4302.75,2172736.0
1755710280,4303.23,4313.09,4303.13,4312.51,1149752.0
1755710340,4312.78,4314.28,4310.24,4313.55,996652.0
1755710400,4313.55,4319.47,4311.76,4317.92,1384232.0
1755710460,4317.91,4322.86,4316.27,4316.45,1823882.0
1755710520,4316.45,4316.8,4308.32,4310.68,1540002.0
1755710580,4310.68,4312.65,4306.51,4306.57,1227572.0
1755710640,4306.58,4311.81,4306.58,4311.6,707634.0
1755710700,4311.93,4312.22,4305.24,4307.55,1220070.0
1755710760,4307.59,4309.8,4306.16,4307.7,852316.0
1755710820,4307.29,4307.29,4303.31,4303.31,1385640.0
1755710880,4303.32,4309.98,4303.31,4308.29,1067898.0
1755710940,4308.93,4308.99,4305.03,4306.36,627734.0
1755711000,4306.37,4307.05,4302.31,4305.64,1491424.0
1755711060,4305.89,4308.0,4298.27,4302.76,2687076.0
1755711120,4302.68,4307.63,4301.65,4307.29,1055670.0
1755711180,4307.29,4308.0,4302.18,4303.76,1539172.0
1755711240,4303.83,4306.92,4300.45,4305.99,1220930.0
1755711300,4305.99,4311.85,4305.02,4311.47,1717912.0
1755711360,4311.04,4311.74,4308.16,4311.59,1035978.0
1755711420,4312.12,4313.67,4309.22,4312.06,1203352.0
1755711480,4312.07,4312.88,4308.55,4312.12,1090420.0
1755711540,4312.12,4316.99,4312.12,4315.73,1721536.0
1755711600,4315.66,4316.88,4311.37,4311.49,739216.0
1755711660,4311.74,4321.35,4311.74,4321.21,3065464.0
1755711720,4321.33,4322.97,4320.03,4321.54,1428318.0
1755711780,4321.54,4333.25,4319.67,4329.49,7011290.0
1755711840,4329.5,4346.73,4327.66,4345.9,16712924.0
1755711900,4346.09,4362.96,4345.87,4357.34,20103790.0
1755711960,4357.34,4357.34,4345.88,4346.94,8757778.0
1755712020,4346.26,4346.26,4342.26,4344.11,3870514.0
1755712080,4344.1,4344.1,4336.09,4337.49,4417550.0
1755712140,4337.12,4341.27,4334.79,4341.27,2046832.0
1755712200,4341.25,4342.18,4333.67,4335.91,3033358.0
1755712260,4336.03,4347.87,4336.03,4339.98,3411424.0
1755712320,4339.99,4347.61,4337.85,4346.28,3220530.0
1755712380,4346.28,4348.99,4344.37,4348.29,2170502.0
1755712440,4348.28,4348.29,4342.0,4343.0,1956236.0
1755712500,4343.0,4343.71,4337.32,4337.76,2618302.0
1755712560,4338.12,4342.89,4338.12,4342.83,926376.0
1755712620,4342.83,4346.3,4342.47,4344.24,1232148.0
1755712680,4344.24,4347.96,4344.01,4346.81,2766014.0
1755712740,4346.8,4346.81,4341.33,4341.75,1592656.0
1755712800,4341.76,4343.37,4334.35,4334.56,2334022.0
1755712860,4334.35,4337.88,4331.0,4331.0,2752322.0
1755712920,4330.71,4330.72,4318.71,4319.91,5728834.0
1755712980,4319.51,4319.52,4305.23,4307.82,8735862.0
1755713040,4308.0,4313.89,4301.26,4301.68,8205670.0
1755713100,4302.84,4308.08,4300.34,4300.34,4627346.0
1755713160,4300.34,4300.34,4288.75,4292.37,10856846.0
1755713220,4293.82,4294.64,4289.11,4290.9,4340482.0
1755713280,4291.73,4298.8,4290.9,4298.79,3979038.0
1755713340,4298.8,4302.54,4297.39,4297.4,3417066.0
1755713400,4297.39,4309.94,4296.27,4307.19,4484108.0
1755713460,4307.19,4307.99,4296.34,4296.34,2252650.0
1755713520,4296.33,4297.27,4292.0,4295.56,3697610.0
1755713580,4295.8,4297.39,4289.94,4296.31,2344072.0
1755713640,4296.3,4296.31,4287.26,4289.32,2331174.0
1755713700,4288.52,4290.4,4273.92,4275.68,12847828.0
1755713760,4276.11,4285.52,4276.11,4284.07,3542010.0
1755713820,4284.0,4291.22,4283.32,4289.74,2283532.0
1755713880,4288.29,4289.63,4279.48,4281.37,1994828.0
1755713940,4282.1,4284.95,4276.43,4278.46,1919072.0
1755714000,4278.58,4285.18,4277.97,4279.38,2436472.0
1755714060,4279.28,4282.75,4275.57,4278.82,2351124.0
1755714120,4279.08,4281.51,4271.0,4271.52,2974620.0
1755714180,4273.14,4276.26,4271.17,4276.07,6344042.0
1755714240,4276.07,4281.26,4275.0,4278.36,1604882.0
1755714300,4278.37,4280.63,4270.88,4273.38,2903686.0
1755714360,4273.43,4282.33,4273.43,4282.12,2197258.0
1755714420,4282.14,4282.34,4274.04,4275.67,2997726.0
1755714480,4275.46,4279.75,4271.43,4272.64,1192504.0
1755714540,4272.63,4276.99,4272.18,4276.92,1154022.0
1755714600,4276.71,4280.04,4274.15,4274.51,1878176.0
1755714660,4274.51,4275.8,4265.89,4265.89,2703762.0
1755714720,4266.12,4268.09,4261.59,4262.14,6230224.0
1755714780,4262.14,4271.59,4262.13,4271.59,2830154.0
1755714840,4271.89,4277.78,4268.77,4277.46,2465588.0
1755714900,4277.46,4277.66,4268.7,4270.15,1187530.0
1755714960,4270.46,4285.06,4270.46,4283.91,3220574.0
1755715020,4282.52,4284.44,4277.96,4280.2,3329662.0
1755715080,4280.21,4288.99,4280.21,4284.58,4817046.0
1755715140,4284.49,4287.73,4283.24,4287.73,1728358.0
1755715200,4288.99,4291.92,4287.76,4287.77,3768078.0
1755715260,4287.77,4291.0,4286.2,4286.2,1137524.0
1755715320,4286.2,4295.81,4286.2,4295.02,1767308.0
1755715380,4295.01,4296.45,4292.6,4294.49,2661326.0
1755715440,4294.49,4294.99,4290.87,4291.56,1017950.0
1755715500,4292.0,4293.97,4290.28,4293.24,803646.0
1755715560,4293.24,4301.16,4292.37,4299.49,3789338.0
1755715620,4299.48,4304.81,4298.48,4303.06,3438512.0
1755715680,4303.07,4303.55,4297.25,4301.13,3161384.0
1755715740,4301.12,4304.87,4298.56,4303.17,1913764.0
1755715800,4303.16,4303.17,4296.24,4296.26,3063146.0
1755715860,4296.25,4302.23,4295.57,4302.23,3212470.0
1755715920,4302.23,4302.57,4297.26,4298.9,1058188.0
1755715980,4298.9,4302.88,4296.97,4296.97,946272.0
1755716040,4296.91,4306.12,4295.68,4305.01,2632262.0
1755716100,4304.8,4307.0,4303.95,4305.37,1856308.0
1755716160,4305.38,4305.5,4300.26,4300.26,1351060.0
1755716220,4300.26,4300.91,4297.04,4299.31,1880384.0
1755716280,4299.32,4300.54,4294.13,4294.58,1441584.0
1755716340,4294.57,4296.03,4289.29,4289.56,2897564.0
1755716400,4289.56,4292.03,4284.27,4291.12,3083206.0
1755716460,4291.11,4299.46,4289.62,4298.23,1327342.0
1755716520,4298.24,4298.24,4290.01,4292.32,708788.0
1755716580,4292.59,4299.99,4292.59,4299.98,1001102.0
1755716640,4299.68,4299.68,4292.84,4296.98,747076.0
1755716700,4296.29,4302.6,4295.78,4302.6,770508.0
1755716760,4302.76,4302.76,4296.61,4302.41,613058.0
1755716820,4302.41,4302.41,4295.0,4297.59,750682.0
1755716880,4297.67,4301.65,4297.13,4298.54,641820.0
1755716940,4299.38,4300.66,4296.63,4297.62,525168.0
1755717000,4296.87,4305.86,4295.96,4305.86,960602.0
1755717060,4305.86,4318.17,4305.86,4318.17,6105450.0
1755717120,4317.09,4317.09,4310.58,4313.24,2821718.0
1755717180,4313.23,4313.23,4306.48,4308.24,1317824.0
1755717240,4308.24,4311.75,4306.38,4306.88,1143160.0
1755717300,4306.89,4313.57,4306.07,4310.11,1224906.0
1755717360,4310.03,4310.03,4304.14,4304.14,1601582.0
1755717420,4304.14,4312.5,4304.14,4310.01,696188.0
1755717480,4309.76,4315.4,4307.69,4314.56,1379728.0
1755717540,4314.55,4315.76,4312.81,4313.64,1260384.0
1755717600,4313.16,4313.16,4308.96,4311.28,1081676.0
1755717660,4311.28,4322.0,4310.26,4320.5,4837198.0
1755717720,4322.38,4325.47,4320.52,4325.47,5099360.0
1755717780,4325.47,4339.09,4324.19,4336.73,9991888.0
1755717840,4336.1,4345.96,4334.79,4341.28,5701030.0
1755717900,4341.2,4341.5,4335.61,4336.75,4525362.0
1755717960,4336.74,4340.62,4327.36,4327.37,3028958.0
1755718020,4327.37,4331.74,4324.96,4328.07,1901582.0
1755718080,4328.23,4328.84,4324.94,4325.05,2069176.0
1755718140,4325.06,4330.86,4323.47,4329.58,752918.0
1755718200,4329.58,4331.51,4325.22,4325.42,1301122.0
1755718260,4325.41,4332.46,4323.65,4332.4,2047542.0
1755718320,4332.4,4338.04,4330.84,4330.85,2126812.0
1755718380,4330.96,4330.96,4324.54,4325.41,1041812.0
1755718440,4325.41,4327.89,4321.21,4321.31,2030500.0
1755718500,4321.49,4327.99,4321.49,4325.71,1927510.0
1755718560,4325.42,4327.67,4322.31,4323.71,1061206.0
1755718620,4323.71,4325.14,4321.15,4323.01,1260548.0
1755718680,4324.78,4327.76,4324.22,4326.88,886940.0
1755718740,4326.88,4326.88,4320.01,4320.01,671650.0
1755718800,4320.01,4323.99,4320.01,4321.62,1734166.0
1755718860,4321.65,4322.65,4318.34,4319.58,1198598.0
1755718920,4319.59,4323.5,4319.58,4323.5,1100052.0
1755718980,4323.5,4333.0,4323.5,4329.74,1695186.0
1755719040,4329.74,4332.56,4328.0,4332.56,845044.0
1755719100,4332.56,4335.58,4330.89,4333.21,1493862.0
1755719160,4333.21,4333.83,4328.75,4330.27,847522.0
1755719220,4330.27,4331.36,4326.85,4329.56,928296.0
1755719280,4329.8,4337.61,4329.56,4335.09,1198196.0
1755719340,4335.09,4343.58,4333.7,4342.64,1634216.0
1755719400,4342.64,4343.99,4340.59,4342.15,2762648.0
1755719460,4342.14,4344.76,4337.35,4339.14,1515562.0
1755719520,4339.14,4341.33,4337.06,4340.88,885002.0
1755719580,4340.02,4343.31,4338.04,4342.49,1044326.0
1755719640,4342.55,4343.74,4340.44,4343.09,1121628.0
1755719700,4343.1,4347.99,4340.39,4342.39,2501130.0
1755719760,4342.39,4344.36,4338.94,4343.8,1276476.0
1755719820,4344.28,4348.45,4343.02,4348.45,1689706.0
1755719880,4348.11,4349.57,4344.36,4345.0,1816542.0
1755719940,4344.99,4346.49,4340.81,4344.32,1940268.0
1755720000,4343.97,4344.77,4338.96,4338.96,1959686.0
1755720060,4338.97,4340.22,4329.95,4333.52,5341942.0
1755720120,4333.65,4337.08,4332.63,4336.76,2122198.0
1755720180,4336.76,4340.0,4336.72,4339.42,903754.0
1755720240,4339.42,4340.38,4332.4,4333.98,1186764.0
1755720300,4333.98,4342.65,4333.98,4341.99,1569464.0
1755720360,4341.99,4344.2,4337.76,4340.55,824724.0
1755720420,4340.55,4344.2,4338.75,4339.02,801434.0
1755720480,4339.02,4347.64,4339.01,4347.63,918638.0
1755720540,4347.64,4350.0,4344.18,4350.0,1514874.0
1755720600,4349.99,4350.26,4342.43,4342.82,1991956.0
1755720660,4342.82,4343.21,4336.38,4337.7,1026118.0
1755720720,4337.7,4340.16,4336.21,4339.07,1166502.0
1755720780,4339.08,4340.67,4337.49,4337.5,455372.0
1755720840,4337.5,4338.01,4336.23,4337.51,597132.0
1755720900,4337.5,4339.03,4333.05,4335.64,1269414.0
1755720960,4336.24,4340.54,4335.0,4336.65,896954.0
1755721020,4336.66,4337.64,4334.15,4335.51,407150.0
1755721080,4335.51,4335.51,4330.16,4330.16,1132960.0
1755721140,4330.53,4334.23,4330.18,4331.18,1882810.0
1755721200,4330.93,4336.33,4330.93,4334.77,1135698.0
1755721260,4334.14,4334.77,4331.0,4334.76,886336.0
1755721320,4334.76,4340.11,4334.76,4338.53,721440.0
1755721380,4338.52,4343.23,4338.52,4341.32,1672232.0
1755721440,4341.31,4346.01,4340.32,4345.7,1005684.0
1755721500,4345.89,4346.02,4340.62,4343.4,800810.0
1755721560,4344.26,4347.91,4344.26,4347.33,736432.0
1755721620,4347.32,4348.24,4343.92,4344.94,745764.0
1755721680,4344.92,4345.84,4342.61,4342.9,614588.0
1755721740,4342.9,4346.99,4342.01,4346.98,352860.0
1755721800,4346.98,4351.1,4344.97,4349.93,1618074.0
1755721860,4350.26,4350.96,4344.05,4344.05,2832462.0
1755721920,4344.04,4344.04,4338.25,4342.14,1512542.0
1755721980,4340.05,4341.69,4335.73,4336.29,1535912.0
1755722040,4336.3,4339.55,4335.0,4338.14,925280.0
1755722100,4338.61,4339.96,4337.01,4339.96,421316.0
1755722160,4339.96,4341.48,4338.0,4341.48,272602.0
1755722220,4341.47,4346.0,4341.47,4345.99,545952.0
1755722280,4345.99,4345.99,4338.81,4338.86,509412.0
1755722340,4338.87,4338.87,4334.05,4337.29,1422042.0
1755722400,4337.47,4343.62,4337.47,4343.21,402224.0
1755722460,4343.22,4344.57,4338.32,4338.32,310562.0
1755722520,4338.9,4342.8,4337.32,4342.78,731370.0
1755722580,4342.77,4346.81,4341.4,4346.26,421134.0
1755722640,4346.27,4346.73,4342.56,4343.34,655058.0
1755722700,4343.34,4346.59,4343.09,4345.47,794418.0
1755722760,4344.78,4346.29,4342.0,4346.28,353590.0
1755722820,4346.28,4350.64,4346.28,4347.26,1350694.0
1755722880,4347.26,4347.26,4343.32,4343.33,381416.0
1755722940,4343.33,4347.84,4342.23,4347.32,404888.0
1755723000,4347.32,4350.62,4346.04,4350.47,716528.0
1755723060,4350.77,4353.63,4350.07,4353.07,1177740.0
1755723120,4353.07,4355.0,4351.45,4354.96,2088152.0
1755723180,4354.96,4368.0,4354.51,4367.83,8317808.0
1755723240,4368.34,4370.28,4355.56,4358.57,5073854.0
1755723300,4358.95,4359.74,4356.46,4357.99,1710732.0
1755723360,4358.0,4360.93,4356.22,4360.92,2166778.0
1755723420,4360.35,4364.25,4360.0,4361.24,1933626.0
1755723480,4361.66,4361.67,4355.0,4355.58,1070594.0
1755723540,4355.09,4355.09,4352.3,4353.97,805580.0
1755723600,4353.41,4360.99,4350.69,4359.24,1412254.0
1755723660,4358.84,4358.84,4352.35,4352.35,601458.0
1755723720,4352.33,4356.65,4351.88,4355.56,748692.0
1755723780,4355.57,4355.57,4348.53,4350.2,1552342.0
1755723840,4349.49,4349.56,4347.0,4347.54,579684.0
1755723900,4347.83,4352.22,4345.0,4345.9,1785008.0
1755723960,4345.89,4349.76,4345.89,4348.38,1598788.0
1755724020,4348.38,4354.41,4348.38,4353.53,860250.0
1755724080,4353.53,4354.14,4351.13,4354.14,1549978.0
1755724140,4354.13,4356.63,4354.13,4356.62,804958.0
1755724200,4355.98,4356.4,4352.27,4352.59,629898.0
1755724260,4353.18,4354.14,4353.18,4353.26,696816.0
1755724320,4353.26,4354.13,4349.71,4349.72,678046.0
1755724380,4349.71,4349.72,4347.41,4347.41,589560.0
1755724440,4347.4,4351.0,4345.36,4350.52,688444.0
1755724500,4350.52,4353.76,4349.26,4349.26,598262.0
1755724560,4349.25,4349.45,4339.39,4342.79,1903764.0
1755724620,4342.33,4343.29,4336.1,4337.77,4056932.0
1755724680,4337.94,4342.82,4333.84,4333.84,1938790.0
1755724740,4334.76,4336.57,4322.4,4325.02,7273064.0
1755724800,4325.48,4332.25,4325.39,4329.42,2502386.0
1755724860,4329.69,4335.48,4329.69,4330.4,2164548.0
1755724920,4330.41,4332.01,4323.64,4326.81,2772506.0
1755724980,4326.98,4331.39,4325.56,4331.27,1368284.0
1755725040,4331.27,4333.2,4330.09,4332.29,1521482.0
1755725100,4332.3,4333.44,4323.54,4325.05,731952.0
1755725160,4324.51,4329.18,4323.37,4327.98,784958.0
1755725220,4327.98,4329.13,4323.68,4323.83,823090.0
1755725280,4323.84,4324.82,4322.0,4324.81,970622.0
1755725340,4324.59,4328.05,4324.14,4328.05,539738.0
1755725400,4328.16,4331.32,4327.17,4327.83,574164.0
1755725460,4327.83,4327.9,4325.0,4325.0,570240.0
1755725520,4325.0,4325.0,4319.0,4320.45,1748232.0
1755725580,4320.45,4322.61,4319.01,4322.6,1276576.0
1755725640,4322.61,4322.61,4320.01,4320.43,875610.0
1755725700,4320.43,4326.32,4320.43,4326.32,531328.0
1755725760,4326.32,4326.32,4321.88,4322.6,432740.0
1755725820,4322.6,4322.6,4320.78,4321.97,431248.0
1755725880,4321.97,4325.45,4320.41,4325.45,2144934.0
1755725940,4325.44,4339.18,4325.0,4339.18,2712788.0
1755726000,4338.97,4350.95,4335.81,4344.47,3286098.0
1755726060,4344.18,4351.17,4342.7,4348.45,1812494.0
1755726120,4348.45,4352.66,4343.92,4350.56,1834570.0
1755726180,4350.7,4364.99,4347.61,4364.51,3225346.0
1755726240,4364.51,4364.51,4353.56,4353.78,2217266.0
1755726300,4353.78,4354.44,4346.11,4348.08,2002570.0
1755726360,4348.09,4350.0,4346.23,4349.37,658342.0
1755726420,4348.68,4352.63,4346.81,4347.49,1377090.0
1755726480,4347.5,4349.42,4347.49,4349.17,505726.0
1755726540,4349.16,4351.79,4348.84,4351.79,285272.0
1755726600,4351.79,4352.49,4350.27,4350.42,439666.0
1755726660,4350.41,4353.0,4350.41,4352.99,227456.0
1755726720,4352.99,4359.17,4352.99,4355.01,902290.0
1755726780,4355.01,4359.37,4355.01,4357.96,1181356.0
1755726840,4357.96,4358.2,4349.22,4351.15,2049156.0
1755726900,4351.15,4354.34,4351.15,4352.62,326758.0
1755726960,4352.61,4352.92,4348.89,4348.89,182720.0
1755727020,4348.88,4348.88,4346.09,4347.49,463774.0
1755727080,4347.49,4347.5,4344.37,4345.18,419638.0
1755727140,4345.17,4345.18,4339.67,4340.0,1091034.0
1755727200,4340.0,4353.61,4340.0,4352.63,1515524.0
1755727260,4352.63,4357.12,4346.45,4348.0,1258718.0
1755727320,4348.22,4352.89,4346.04,4347.6,1262036.0
1755727380,4347.41,4351.22,4344.74,4345.15,938214.0
1755727440,4345.15,4349.19,4343.75,4347.84,894988.0
1755727500,4347.84,4351.51,4345.17,4346.31,885774.0
1755727560,4346.31,4346.31,4339.25,4341.8,1741572.0
1755727620,4341.8,4344.41,4341.8,4343.01,582738.0
1755727680,4343.01,4346.78,4341.6,4341.92,515392.0
1755727740,4341.91,4341.92,4335.91,4336.2,1392682.0
1755727800,4336.21,4341.83,4336.21,4340.67,1202690.0
1755727860,4340.67,4341.99,4336.64,4336.64,438810.0
1755727920,4336.64,4338.26,4335.8,4337.31,802092.0
1755727980,4337.31,4341.12,4337.31,4341.12,432442.0
1755728040,4341.11,4343.68,4338.88,4343.68,424494.0
1755728100,4343.68,4345.2,4340.8,4340.8,408142.0
1755728160,4340.81,4345.39,4340.13,4340.14,403318.0
1755728220,4340.14,4340.14,4337.0,4340.02,397174.0
1755728280,4340.02,4341.22,4335.0,4337.03,625052.0
1755728340,4337.03,4345.94,4337.03,4344.15,1005614.0
1755728400,4344.1,4346.19,4342.2,4342.3,991460.0
1755728460,4342.3,4351.39,4341.74,4349.29,1016162.0
1755728520,4349.62,4350.19,4347.81,4348.73,551034.0
1755728580,4348.73,4350.79,4346.16,4346.16,418640.0
1755728640,4346.17,4352.79,4345.21,4352.51,544310.0
1755728700,4352.41,4352.8,4346.85,4349.17,1045110.0
1755728760,4349.17,4352.05,4346.49,4347.11,697628.0
1755728820,4346.85,4350.0,4345.53,4350.0,277268.0
1755728880,4350.0,4350.0,4347.62,4348.79,185522.0
1755728940,4348.79,4351.47,4347.36,4351.47,250342.0
1755729000,4351.47,4351.47,4347.4,4347.83,391964.0
1755729060,4347.84,4349.93,4345.67,4347.88,368820.0
1755729120,4347.88,4351.87,4347.44,4350.95,361204.0
1755729180,4350.95,4355.78,4349.83,4355.55,837414.0
1755729240,4355.56,4355.56,4350.99,4351.0,574634.0
1755729300,4351.0,4351.0,4342.66,4343.75,1295026.0
1755729360,4343.48,4346.6,4341.89,4343.0,611884.0
1755729420,4343.0,4352.14,4342.99,4350.97,412544.0
1755729480,4350.96,4352.13,4348.49,4349.99,676130.0
1755729540,4349.99,4354.54,4349.99,4352.49,811756.0
1755729600,4352.49,4354.59,4351.1,4354.39,563508.0
1755729660,4354.4,4357.91,4351.88,4357.6,1711864.0
1755729720,4358.23,4358.23,4353.23,4356.2,753314.0
1755729780,4355.15,4356.43,4352.71,4354.0,453826.0
1755729840,4354.01,4355.48,4353.7,4355.48,525468.0
1755729900,4355.89,4361.99,4354.21,4361.99,1094094.0
1755729960,4361.13,4362.87,4357.88,4359.99,2219884.0
1755730020,4359.99,4366.4,4359.99,4364.96,2255342.0
1755730080,4365.3,4367.13,4363.78,4365.6,895882.0
1755730140,4365.66,4366.35,4362.23,4362.23,842648.0
1755730200,4361.92,4365.0,4360.75,4364.4,706492.0
1755730260,4364.41,4366.0,4360.57,4360.83,701720.0
1755730320,4360.84,4365.0,4360.58,4364.99,447910.0
1755730380,4365.26,4367.13,4363.51,4366.28,752818.0
1755730440,4366.28,4370.43,4366.28,4370.43,1411704.0
1755730500,4370.42,4371.43,4366.56,4369.0,4272496.0
1755730560,4369.27,4375.85,4368.54,4368.54,3582850.0
1755730620,4368.5,4370.44,4367.0,4369.87,862066.0
1755730680,4369.87,4370.78,4365.6,4367.15,911298.0
1755730740,4367.15,4367.15,4363.65,4364.03,771940.0
1755730800,4364.02,4365.46,4358.7,4359.41,1280936.0
1755730860,4358.99,4360.64,4357.58,4358.2,1133194.0
1755730920,4357.92,4360.0,4356.77,4359.22,660484.0
1755730980,4359.21,4361.62,4356.37,4356.37,566932.0
1755731040,4356.38,4358.07,4355.5,4355.5,633200.0
1755731100,4355.5,4356.46,4352.17,4352.18,1199004.0
1755731160,4352.18,4354.24,4352.13,4352.13,818314.0
1755731220,4352.13,4355.1,4352.13,4353.13,545132.0
1755731280,4353.12,4355.86,4353.12,4353.46,311154.0
1755731340,4353.45,4354.67,4351.64,4354.66,399628.0
1755731400,4354.67,4354.8,4349.14,4349.36,866766.0
1755731460,4349.37,4350.0,4346.38,4349.36,1049842.0
1755731520,4349.33,4349.72,4346.1,4347.32,1435070.0
1755731580,4347.33,4349.35,4345.05,4346.91,1137014.0
1755731640,4346.92,4347.5,4344.6,4345.24,442836.0
1755731700,4345.25,4346.51,4343.91,4344.44,1183526.0
1755731760,4344.45,4346.12,4342.36,4343.67,422894.0
1755731820,4344.24,4349.45,4344.24,4349.45,741924.0
1755731880,4349.45,4349.49,4345.56,4347.91,521328.0
1755731940,4347.92,4348.08,4344.18,4344.18,297834.0
1755732000,4344.18,4345.37,4341.11,4341.36,576764.0
1755732060,4341.36,4342.41,4340.1,4340.46,693450.0
1755732120,4340.46,4341.96,4339.6,4340.55,1050880.0
1755732180,4340.55,4345.0,4340.55,4344.22,928244.0
1755732240,4344.22,4344.22,4335.47,4336.42,3048560.0
1755732300,4336.9,4339.68,4336.9,4337.94,848434.0
1755732360,4337.94,4339.16,4336.08,4337.14,966514.0
1755732420,4337.14,4338.21,4336.06,4338.2,379138.0
1755732480,4337.61,4337.61,4335.7,4335.99,431858.0
1755732540,4335.99,4335.99,4333.36,4335.27,893134.0
1755732600,4335.27,4336.56,4331.89,4332.69,1391140.0
1755732660,4332.95,4333.74,4330.76,4331.25,1516076.0
1755732720,4331.25,4334.41,4329.64,4332.6,1050918.0
1755732780,4332.6,4336.42,4332.58,4335.2,1379206.0
1755732840,4335.2,4335.65,4331.11,4332.75,1491650.0
1755732900,4332.42,4334.95,4331.84,4334.2,567184.0
1755732960,4334.19,4334.2,4331.25,4332.04,725956.0
1755733020,4332.22,4338.61,4331.99,4336.74,798904.0
1755733080,4336.99,4338.37,4336.24,4337.1,608588.0
1755733140,4337.1,4337.84,4334.62,4335.56,516948.0
1755733200,4335.56,4337.61,4334.92,4337.6,400668.0
1755733260,4337.6,4337.61,4333.65,4335.9,365270.0
1755733320,4335.91,4340.24,4335.9,4339.7,632108.0
1755733380,4339.7,4340.54,4338.62,4339.77,794134.0
1755733440,4339.76,4343.55,4339.76,4342.0,846318.0
1755733500,4342.0,4342.49,4338.17,4338.87,1025670.0
1755733560,4338.88,4339.54,4337.14,4337.14,368958.0
1755733620,4337.14,4339.95,4337.0,4338.56,287044.0
1755733680,4338.56,4338.56,4334.2,4334.21,316978.0
1755733740,4334.2,4334.21,4330.21,4330.21,1197890.0
1755733800,4330.21,4331.82,4327.07,4328.23,2104620.0
1755733860,4328.22,4328.56,4326.71,4327.07,730294.0
1755733920,4327.06,4328.15,4325.88,4325.88,914672.0
1755733980,4325.88,4328.68,4325.88,4327.98,630888.0
1755734040,4327.92,4328.06,4324.52,4326.68,1326642.0
1755734100,4326.67,4329.66,4326.67,4328.55,1207236.0
1755734160,4328.55,4329.02,4326.35,4328.24,374008.0
1755734220,4328.24,4332.14,4327.17,4331.37,564532.0
1755734280,4331.37,4332.99,4331.37,4332.49,601414.0
1755734340,4332.48,4334.5,4331.46,4334.5,596284.0
1755734400,4334.5,4334.5,4329.41,4329.41,945346.0
1755734460,4329.41,4332.19,4328.87,4330.0,808646.0
1755734520,4330.0,4333.59,4323.79,4327.38,1830946.0
1755734580,4327.37,4331.07,4326.61,4326.61,715834.0
1755734640,4326.61,4326.94,4324.08,4325.28,1275744.0
1755734700,4325.45,4328.32,4324.01,4325.29,1463924.0
1755734760,4325.29,4325.62,4322.08,4324.96,880764.0
1755734820,4324.97,4324.97,4322.01,4322.02,544770.0
1755734880,4322.02,4322.61,4318.1,4318.74,1616618.0
1755734940,4318.74,4318.74,4314.0,4315.09,4136668.0
1755735000,4315.55,4321.24,4315.39,4318.6,2283932.0
1755735060,4318.6,4322.29,4318.0,4321.42,907276.0
1755735120,4321.42,4322.0,4319.33,4322.0,781814.0
1755735180,4321.99,4323.16,4318.43,4318.43,492494.0
1755735240,4318.43,4318.44,4316.36,4316.36,633288.0
1755735300,4316.36,4318.59,4315.03,4316.5,1328300.0
1755735360,4316.49,4321.95,4316.49,4317.01,1317950.0
1755735420,4317.01,4317.01,4311.95,4315.77,1843354.0
1755735480,4315.53,4315.53,4310.31,4311.38,2191764.0
1755735540,4311.38,4311.38,4306.16,4306.16,4115070.0
1755735600,4306.51,4308.55,4306.51,4308.51,2220710.0
1755735660,4308.5,4314.64,4308.5,4314.28,1715738.0
1755735720,4314.28,4314.28,4305.89,4305.9,1440838.0
1755735780,4305.89,4313.75,4305.41,4313.42,2561738.0
1755735840,4313.43,4315.35,4312.86,4315.33,1268592.0
1755735900,4315.33,4315.35,4310.1,4310.1,632002.0
1755735960,4310.1,4313.96,4309.9,4309.9,756472.0
1755736020,4309.9,4310.65,4308.7,4310.39,526908.0
1755736080,4310.4,4314.99,4310.39,4313.49,1170550.0
1755736140,4313.85,4314.49,4312.66,4314.27,633604.0
1755736200,4314.26,4320.58,4313.92,4320.58,1889756.0
1755736260,4320.67,4323.04,4317.6,4321.04,3076904.0
1755736320,4321.04,4321.04,4316.39,4316.39,1106288.0
1755736380,4316.26,4318.61,4315.0,4318.61,797844.0
1755736440,4319.6,4324.87,4319.3,4324.87,764168.0
1755736500,4324.87,4326.85,4321.56,4322.61,1900668.0
1755736560,4322.45,4325.16,4322.26,4323.99,681778.0
1755736620,4324.0,4331.26,4323.99,4328.09,3596086.0
1755736680,4328.07,4328.07,4325.26,4327.96,1134414.0
1755736740,4326.87,4328.21,4324.26,4324.27,770842.0
1755736800,4324.26,4324.32,4320.43,4322.81,738236.0
1755736860,4323.01,4325.91,4323.01,4325.9,395662.0
1755736920,4325.9,4327.44,4325.26,4326.77,603208.0
1755736980,4326.02,4326.39,4322.28,4322.28,982522.0
1755737040,4322.28,4323.58,4320.27,4320.27,917736.0
1755737100,4320.28,4329.35,4320.27,4329.2,950796.0
1755737160,4329.51,4329.78,4322.04,4322.33,1377074.0
1755737220,4322.34,4322.34,4318.12,4318.13,565976.0
1755737280,4318.13,4319.36,4309.76,4314.6,3204416.0
1755737340,4315.31,4315.31,4311.49,4314.5,934948.0
1755737400,4314.19,4319.26,4314.19,4318.6,1421214.0
1755737460,4318.61,4321.33,4316.47,4318.79,809066.0
1755737520,4318.14,4320.01,4316.52,4317.41,395502.0
1755737580,4317.41,4318.38,4315.01,4315.03,408242.0
1755737640,4315.03,4317.44,4313.44,4317.44,502908.0
1755737700,4318.0,4320.98,4317.94,4319.61,793240.0
1755737760,4319.62,4322.93,4318.6,4322.65,475448.0
1755737820,4322.65,4325.25,4321.68,4324.8,952010.0
1755737880,4324.79,4325.51,4322.78,4323.22,551116.0
1755737940,4323.22,4324.74,4321.58,4322.04,354640.0
1755738000,4322.31,4323.52,4319.73,4320.03,857294.0
1755738060,4320.26,4324.73,4320.26,4324.38,461216.0
1755738120,4324.39,4326.78,4322.95,4326.77,796064.0
1755738180,4326.78,4326.78,4320.3,4320.67,405246.0
1755738240,4320.31,4320.5,4317.72,4318.5,742006.0
1755738300,4318.5,4318.87,4314.11,4314.12,428448.0
1755738360,4314.11,4318.66,4314.11,4318.16,547134.0
1755738420,4318.16,4319.97,4316.61,4317.03,364448.0
1755738480,4317.02,4317.03,4313.04,4315.17,715856.0
1755738540,4315.01,4315.01,4311.6,4313.44,543552.0
1755738600,4313.43,4314.67,4308.9,4310.0,760798.0
1755738660,4310.01,4312.69,4307.3,4312.68,930408.0
1755738720,4312.17,4316.48,4311.77,4314.84,446988.0
1755738780,4314.95,4316.6,4313.49,4314.82,274200.0
1755738840,4314.83,4314.83,4310.77,4310.77,360400.0
1755738900,4310.78,4313.33,4309.08,4311.19,672770.0
1755738960,4311.19,4311.77,4303.79,4304.39,1553628.0
1755739020,4304.39,4304.64,4296.98,4299.41,6519348.0
1755739080,4299.39,4303.71,4298.45,4298.84,2126244.0
1755739140,4298.83,4299.99,4295.62,4298.46,1821632.0
1755739200,4298.24,4301.42,4297.61,4300.07,1983694.0
1755739260,4300.07,4303.6,4300.06,4302.01,1063634.0
1755739320,4302.02,4307.8,4302.0,4307.35,1388040.0
1755739380,4307.02,4307.02,4302.71,4304.1,738176.0
1755739440,4304.1,4312.21,4304.01,4311.25,1071474.0
1755739500,4310.81,4313.28,4310.0,4311.77,845946.0
1755739560,4311.38,4311.44,4309.03,4310.19,387092.0
1755739620,4310.18,4315.0,4309.49,4311.79,670132.0
1755739680,4311.79,4311.79,4307.23,4307.24,600580.0
1755739740,4307.77,4309.01,4306.38,4308.64,429582.0
1755739800,4308.5,4313.49,4308.5,4310.8,777414.0
1755739860,4310.81,4311.76,4307.35,4307.35,280140.0
1755739920,4307.35,4312.83,4306.0,4312.21,695574.0
1755739980,4312.53,4314.0,4309.77,4313.67,462918.0
1755740040,4313.67,4316.2,4311.24,4315.84,1111762.0
1755740100,4315.84,4319.62,4312.65,4312.65,1862508.0
1755740160,4312.65,4313.45,4310.68,4310.98,487136.0
1755740220,4310.98,4315.43,4310.01,4315.43,373042.0
1755740280,4315.43,4318.0,4314.32,4318.0,574540.0
1755740340,4317.99,4319.26,4317.12,4317.89,1042048.0
1755740400,4317.86,4322.94,4316.75,4321.41,902778.0
1755740460,4321.13,4321.16,4317.04,4319.55,958850.0
1755740520,4319.55,4322.83,4319.08,4320.53,550390.0
1755740580,4320.42,4320.72,4315.43,4317.33,543982.0
1755740640,4317.33,4319.31,4317.07,4317.51,629154.0
1755740700,4317.51,4317.99,4313.79,4313.8,732504.0
1755740760,4314.59,4319.35,4313.33,4318.76,553048.0
1755740820,4318.76,4320.24,4313.61,4313.61,691514.0
1755740880,4313.35,4320.89,4313.34,4319.3,701792.0
1755740940,4319.31,4319.31,4315.05,4315.44,740842.0
1755741000,4315.45,4320.65,4315.44,4319.69,545452.0
1755741060,4319.68,4323.66,4319.31,4323.1,1386842.0
1755741120,4323.1,4324.52,4321.98,4324.52,675454.0
1755741180,4324.51,4325.2,4322.28,4323.23,1013332.0
1755741240,4322.64,4325.02,4322.61,4324.73,656634.0
1755741300,4324.73,4331.39,4324.72,4330.45,2580540.0
1755741360,4330.45,4331.38,4326.03,4328.0,1816830.0
1755741420,4327.83,4332.49,4327.32,4331.27,1663718.0
1755741480,4331.8,4335.51,4328.04,4328.26,1919334.0
1755741540,4328.26,4330.93,4328.0,4329.71,1711838.0
1755741600,4329.72,4337.99,4328.1,4337.58,3706612.0
1755741660,4337.57,4338.36,4332.39,4335.76,2225844.0
1755741720,4335.75,4337.34,4333.15,4333.57,1803036.0
1755741780,4333.56,4334.71,4331.55,4334.01,1269312.0
1755741840,4334.01,4335.0,4330.58,4333.37,984680.0
1755741900,4333.37,4333.37,4326.0,4326.55,1973646.0
1755741960,4326.23,4328.64,4323.6,4328.23,992070.0
1755742020,4328.24,4329.34,4319.29,4319.3,1535710.0
1755742080,4319.29,4320.14,4314.4,4316.11,1608738.0
1755742140,4316.83,4317.99,4314.35,4317.82,966820.0
1755742200,4317.81,4317.82,4310.67,4311.05,1502982.0
1755742260,4310.7,4312.3,4308.07,4310.94,962972.0
1755742320,4310.98,4312.62,4306.29,4306.38,1472280.0
1755742380,4306.29,4307.98,4304.06,4304.78,2626944.0
1755742440,4304.81,4305.57,4300.98,4300.99,3266356.0
1755742500,4301.08,4302.11,4288.02,4289.46,8977518.0
1755742560,4290.56,4293.6,4287.66,4289.24,3581900.0
1755742620,4289.24,4290.26,4286.32,4286.56,2239438.0
1755742680,4286.51,4288.22,4282.06,4284.03,4738486.0
1755742740,4284.03,4288.38,4284.03,4287.95,2224024.0
1755742800,4287.73,4289.11,4284.58,4287.0,2370666.0
1755742860,4287.0,4291.39,4287.0,4287.8,1734586.0
1755742920,4287.79,4289.16,4285.0,4289.15,1631796.0
1755742980,4289.16,4289.39,4281.81,4283.12,3653206.0
1755743040,4283.13,4289.29,4283.12,4289.29,1216998.0
1755743100,4289.28,4293.54,4287.69,4290.6,1586118.0
1755743160,4290.61,4294.67,4290.6,4293.96,1340202.0
1755743220,4293.93,4293.95,4289.03,4289.69,665034.0
1755743280,4290.17,4291.68,4288.8,4288.81,846326.0
1755743340,4288.81,4291.96,4288.44,4291.09,529532.0
1755743400,4291.08,4292.01,4287.71,4289.28,737152.0
1755743460,4289.27,4289.52,4286.08,4289.16,604188.0
1755743520,4289.16,4289.16,4283.88,4287.28,1116036.0
1755743580,4287.39,4289.7,4283.53,4283.53,1148234.0
1755743640,4283.14,4285.18,4283.1,4283.1,1704814.0
1755743700,4283.1,4285.1,4281.33,4281.33,1028468.0
1755743760,4281.6,4285.0,4280.92,4285.0,2316234.0
1755743820,4285.5,4287.17,4282.76,4283.03,1223590.0
1755743880,4283.29,4283.92,4278.84,4279.83,4212142.0
1755743940,4279.29,4280.22,4276.28,4279.13,3127424.0
1755744000,4279.13,4279.59,4277.92,4277.93,1083662.0
1755744060,4277.92,4282.96,4277.34,4282.11,1426030.0
1755744120,4281.35,4282.0,4278.88,4281.61,1353624.0
1755744180,4281.61,4284.15,4281.0,4284.13,1465326.0
1755744240,4284.26,4284.5,4282.52,4282.55,750434.0
1755744300,4282.56,4285.67,4281.53,4282.96,1033274.0
1755744360,4282.96,4282.96,4276.63,4278.44,1874300.0
1755744420,4278.44,4283.43,4278.4,4282.48,880546.0
1755744480,4282.48,4285.5,4280.59,4283.93,1233540.0
1755744540,4283.92,4283.92,4278.23,4280.35,887752.0
1755744600,4280.79,4286.71,4280.79,4286.13,691570.0
1755744660,4286.14,4286.14,4281.0,4282.87,974034.0
1755744720,4283.11,4284.82,4282.26,4283.88,480222.0
1755744780,4283.87,4287.76,4283.87,4287.34,924832.0
1755744840,4287.34,4289.19,4287.12,4287.61,753574.0
1755744900,4288.28,4292.2,4288.28,4292.19,1858888.0
1755744960,4292.15,4292.35,4290.0,4290.27,736268.0
1755745020,4290.27,4290.33,4288.41,4288.41,851940.0
1755745080,4288.41,4292.12,4288.07,4291.4,704738.0
1755745140,4291.29,4292.39,4290.21,4291.01,850168.0
1755745200,4291.0,4296.4,4290.48,4293.34,3359216.0
1755745260,4293.33,4301.59,4293.33,4300.89,3957794.0
1755745320,4300.88,4300.88,4298.19,4298.66,1228832.0
1755745380,4298.66,4301.39,4298.43,4301.2,882504.0
1755745440,4301.21,4303.59,4300.76,4302.05,1603646.0
1755745500,4302.05,4305.86,4301.73,4305.21,1753210.0
1755745560,4305.2,4310.72,4304.38,4310.61,2278490.0
1755745620,4310.43,4311.72,4306.26,4310.16,1571944.0
1755745680,4309.73,4321.98,4309.73,4321.38,3618726.0
1755745740,4321.0,4328.09,4320.55,4327.29,4145828.0
1755745800,4327.24,4331.48,4324.47,4324.98,3123892.0
1755745860,4324.19,4327.07,4318.78,4321.41,4373772.0
1755745920,4321.43,4326.4,4318.81,4318.81,2300924.0
1755745980,4318.65,4326.66,4318.65,4326.36,1341850.0
1755746040,4326.37,4326.37,4322.21,4322.67,1021048.0
1755746100,4322.68,4323.56,4314.59,4315.59,2432956.0
1755746160,4315.59,4319.39,4315.3,4319.39,1214500.0
1755746220,4319.38,4320.47,4317.33,4317.42,921128.0
1755746280,4317.42,4317.42,4311.25,4311.59,1378662.0
1755746340,4311.58,4312.23,4307.2,4307.23,1757730.0
1755746400,4307.23,4309.53,4305.23,4308.23,1384754.0
1755746460,4308.23,4308.74,4301.14,4302.29,1426044.0
1755746520,4302.4,4310.73,4302.4,4310.43,1273740.0
1755746580,4310.27,4310.27,4306.76,4307.49,624198.0
1755746640,4307.88,4308.62,4303.22,4305.12,642564.0
1755746700,4306.24,4312.0,4306.24,4309.64,1290762.0
1755746760,4309.65,4309.65,4306.29,4306.51,498552.0
1755746820,4306.99,4308.79,4305.13,4308.72,425258.0
1755746880,4308.72,4308.72,4306.06,4307.02,316360.0
1755746940,4307.0,4307.54,4304.1,4307.35,766010.0
1755747000,4307.81,4308.78,4305.02,4306.45,1086988.0
1755747060,4306.44,4307.0,4303.71,4305.8,404902.0
1755747120,4305.69,4309.59,4304.36,4308.57,426960.0
1755747180,4308.39,4313.22,4308.14,4313.01,1330120.0
1755747240,4313.01,4313.01,4308.7,4309.5,429240.0
1755747300,4309.51,4311.36,4308.0,4311.29,543896.0
1755747360,4311.29,4312.26,4306.61,4306.62,399560.0
1755747420,4306.61,4310.26,4306.61,4310.26,467200.0
1755747480,4310.25,4313.32,4308.04,4312.63,654732.0
1755747540,4312.63,4312.64,4309.79,4311.83,220312.0
1755747600,4311.83,4314.49,4310.68,4314.24,632038.0
1755747660,4314.01,4315.0,4313.27,4315.0,615730.0
1755747720,4314.99,4314.99,4310.36,4311.44,475286.0
1755747780,4311.43,4312.26,4309.48,4310.05,373762.0
1755747840,4310.05,4311.44,4309.19,4310.09,291880.0
1755747900,4310.09,4311.47,4308.76,4310.17,347654.0
1755747960,4310.17,4311.44,4309.14,4310.25,216680.0
1755748020,4310.62,4311.67,4309.12,4311.67,283318.0
1755748080,4311.66,4312.89,4304.49,4305.27,1334006.0
1755748140,4305.27,4305.49,4302.76,4302.76,971312.0
1755748200,4302.77,4302.77,4297.79,4302.6,2637978.0
1755748260,4302.6,4303.26,4300.9,4301.74,808698.0
1755748320,4301.52,4305.26,4301.29,4303.75,922100.0
1755748380,4303.75,4306.21,4303.48,4304.87,721770.0
1755748440,4304.87,4305.24,4297.6,4297.61,675444.0
1755748500,4297.6,4299.83,4297.6,4298.91,764448.0
1755748560,4298.89,4298.89,4294.76,4294.77,1559860.0
1755748620,4294.9,4295.64,4292.09,4295.1,1425174.0
1755748680,4295.1,4295.84,4291.42,4291.42,1027994.0
1755748740,4291.42,4293.81,4291.42,4293.18,891656.0
1755748800,4293.48,4296.26,4292.37,4293.18,1232006.0
1755748860,4293.18,4295.99,4293.18,4294.26,614138.0
1755748920,4294.27,4298.11,4294.26,4295.29,960784.0
1755748980,4295.29,4299.03,4295.29,4299.01,1341784.0
1755749040,4299.09,4299.76,4296.41,4298.14,753734.0
1755749100,4298.14,4300.5,4295.69,4296.03,1316280.0
1755749160,4296.02,4296.87,4293.56,4294.71,768576.0
1755749220,4294.7,4294.7,4289.53,4289.53,1328314.0
1755749280,4289.53,4291.11,4284.99,4285.38,2114452.0
1755749340,4285.39,4286.22,4282.9,4283.16,2443474.0
1755749400,4283.16,4285.58,4283.16,4284.0,1329320.0
1755749460,4284.01,4288.17,4284.01,4287.66,677362.0
1755749520,4287.66,4288.54,4285.85,4287.06,416714.0
1755749580,4287.01,4287.01,4284.09,4286.76,524630.0
1755749640,4286.77,4290.15,4286.77,4290.14,694706.0
1755749700,4290.15,4290.4,4288.08,4288.09,826660.0
1755749760,4288.08,4289.35,4284.53,4287.72,871740.0
1755749820,4287.72,4292.26,4287.72,4292.11,626194.0
1755749880,4292.11,4292.11,4285.57,4286.08,577374.0
1755749940,4286.11,4287.53,4285.08,4287.23,417292.0
1755750000,4287.99,4290.94,4287.23,4290.12,352306.0
1755750060,4290.02,4292.57,4286.3,4286.42,376632.0
1755750120,4286.43,4286.43,4284.76,4285.12,423102.0
1755750180,4285.12,4285.71,4284.01,4284.27,488212.0
1755750240,4284.25,4288.0,4282.9,4286.62,1017962.0
1755750300,4286.54,4286.54,4282.37,4283.31,1129980.0
1755750360,4283.3,4289.19,4283.3,4289.19,1017792.0
1755750420,4289.19,4289.94,4288.0,4288.24,892846.0
1755750480,4288.24,4289.85,4287.83,4289.78,1402882.0
1755750540,4289.77,4290.0,4288.67,4289.34,347942.0
1755750600,4289.34,4289.72,4284.03,4284.59,719368.0
1755750660,4284.59,4295.25,4284.59,4295.09,1140790.0
1755750720,4294.53,4294.53,4291.56,4294.17,1243612.0
1755750780,4294.18,4298.87,4294.17,4298.87,1212120.0
1755750840,4298.37,4298.61,4294.54,4297.24,766826.0
1755750900,4297.24,4301.57,4295.01,4301.57,1587232.0
1755750960,4301.56,4304.54,4301.01,4303.69,4798958.0
1755751020,4303.34,4303.74,4299.33,4300.32,1322562.0
1755751080,4300.32,4300.99,4297.24,4297.46,703010.0
1755751140,4297.45,4299.0,4295.01,4296.25,1479952.0
1755751200,4296.25,4301.02,4296.25,4299.2,515934.0
1755751260,4299.19,4300.99,4298.53,4300.54,465376.0
1755751320,4300.55,4301.77,4298.53,4301.76,417334.0
1755751380,4301.77,4301.99,4296.62,4296.62,441434.0
1755751440,4296.62,4300.0,4296.62,4299.99,185720.0
1755751500,4300.0,4302.95,4299.99,4302.94,371282.0
1755751560,4302.95,4305.43,4302.21,4305.43,876072.0
1755751620,4305.42,4306.0,4300.77,4301.63,1102666.0
1755751680,4301.64,4306.2,4300.2,4306.19,749200.0
1755751740,4305.85,4306.05,4302.33,4302.33,753726.0
1755751800,4302.33,4303.28,4301.5,4302.53,222178.0
1755751860,4302.53,4302.53,4299.31,4299.84,568772.0
1755751920,4299.98,4300.0,4295.93,4296.98,834614.0
1755751980,4296.98,4301.0,4296.47,4301.0,523232.0
1755752040,4301.0,4302.76,4300.0,4300.34,404666.0
1755752100,4299.74,4299.74,4296.98,4297.33,316022.0
1755752160,4297.34,4300.49,4296.98,4297.54,460042.0
1755752220,4296.99,4298.39,4295.92,4296.08,476058.0
1755752280,4296.07,4297.34,4295.68,4295.68,584972.0
1755752340,4295.87,4295.87,4292.91,4293.58,1164504.0
1755752400,4293.58,4294.83,4290.47,4293.28,992318.0
1755752460,4293.28,4297.96,4293.28,4294.43,441710.0
1755752520,4294.43,4294.44,4290.0,4290.0,528802.0
1755752580,4290.0,4294.18,4290.0,4291.56,783256.0
1755752640,4291.56,4291.56,4287.12,4287.2,823134.0
1755752700,4287.01,4289.99,4286.77,4287.71,1251356.0
1755752760,4287.71,4287.71,4283.17,4283.83,1957518.0
1755752820,4283.98,4285.0,4281.89,4283.94,976936.0
1755752880,4283.94,4285.71,4281.27,4282.01,1009834.0
1755752940,4282.01,4283.58,4281.26,4282.89,1428192.0
1755753000,4282.89,4285.07,4281.8,4281.81,671972.0
1755753060,4281.8,4286.53,4281.01,4284.85,766212.0
1755753120,4285.31,4287.72,4284.27,4287.46,532350.0
1755753180,4287.11,4288.69,4286.51,4287.5,548130.0
1755753240,4287.5,4289.23,4287.5,4288.78,687194.0
1755753300,4288.77,4294.95,4288.67,4294.95,1750612.0
1755753360,4294.95,4294.95,4291.0,4291.1,1124442.0
1755753420,4291.07,4297.63,4291.07,4297.62,1454870.0
1755753480,4297.43,4299.41,4297.26,4299.41,959552.0
1755753540,4299.4,4299.41,4294.0,4294.87,1321582.0
1755753600,4294.75,4294.75,4289.1,4289.99,1154496.0
1755753660,4290.0,4292.81,4289.98,4291.99,670054.0
1755753720,4291.99,4292.65,4288.75,4290.67,364616.0
1755753780,4290.67,4298.22,4290.67,4298.22,1390210.0
1755753840,4298.21,4300.67,4297.84,4300.67,867910.0
1755753900,4300.37,4301.87,4298.68,4298.89,1011980.0
1755753960,4298.89,4299.99,4298.0,4298.3,728290.0
1755754020,4298.29,4300.0,4295.18,4299.99,649128.0
1755754080,4299.99,4301.62,4299.74,4299.74,410016.0
1755754140,4299.99,4300.01,4298.22,4298.55,271376.0
1755754200,4298.55,4302.86,4298.1,4302.41,722890.0
1755754260,4302.08,4305.42,4301.61,4305.31,803858.0
1755754320,4305.31,4306.26,4303.27,4305.0,988504.0
1755754380,4305.0,4306.12,4303.27,4305.02,479852.0
1755754440,4304.82,4305.25,4302.44,4304.97,926848.0
1755754500,4304.98,4305.0,4302.05,4304.3,534694.0
1755754560,4304.3,4307.79,4304.3,4306.01,869398.0
1755754620,4306.14,4306.14,4303.82,4304.99,430918.0
1755754680,4305.04,4305.94,4302.4,4302.49,483368.0
1755754740,4302.5,4304.4,4301.01,4304.39,436270.0
1755754800,4304.4,4305.35,4301.51,4302.2,392736.0
1755754860,4302.2,4306.43,4301.71,4306.02,658592.0
1755754920,4305.68,4309.5,4305.24,4308.11,642162.0
1755754980,4308.1,4308.32,4305.48,4306.36,390072.0
1755755040,4306.36,4309.53,4305.65,4309.44,405118.0
1755755100,4309.43,4313.58,4309.43,4313.47,1937812.0
1755755160,4313.46,4319.68,4313.05,4318.95,2698546.0
1755755220,4318.61,4319.5,4315.39,4315.39,1057546.0
1755755280,4315.0,4315.61,4311.58,4315.14,1497634.0
1755755340,4315.13,4319.39,4314.62,4319.39,602090.0
1755755400,4319.12,4319.13,4313.54,4314.06,1442048.0
1755755460,4314.06,4315.76,4313.51,4313.78,1062412.0
1755755520,4313.78,4317.0,4313.24,4317.0,699816.0
1755755580,4316.99,4317.0,4314.6,4315.0,815952.0
1755755640,4314.99,4316.33,4314.38,4315.51,846220.0
1755755700,4315.89,4316.5,4311.27,4312.5,1412894.0
1755755760,4312.51,4314.22,4312.47,4312.47,423846.0
1755755820,4312.47,4315.0,4312.46,4314.99,438570.0
1755755880,4315.0,4316.49,4314.99,4315.76,400306.0
1755755940,4315.68,4316.06,4315.24,4316.0,199176.0
1755756000,4316.0,4316.53,4311.0,4311.43,1205288.0
1755756060,4311.5,4312.21,4307.58,4307.58,1189084.0
1755756120,4307.18,4308.8,4306.34,4306.34,904658.0
1755756180,4306.01,4308.05,4304.6,4305.91,894230.0
1755756240,4305.91,4305.91,4301.32,4301.33,877590.0
1755756300,4301.32,4301.43,4292.21,4292.39,2768738.0
1755756360,4292.67,4292.67,4286.36,4286.36,2998202.0
1755756420,4287.19,4291.47,4287.19,4291.47,1562736.0
1755756480,4291.59,4293.09,4288.17,4288.18,945220.0
1755756540,4288.18,4290.5,4288.0,4289.28,1432070.0
1755756600,4289.21,4296.29,4288.64,4294.09,1266626.0
1755756660,4294.08,4294.53,4289.76,4289.87,459500.0
1755756720,4289.87,4292.23,4289.87,4291.14,576404.0
1755756780,4291.41,4292.56,4288.69,4289.04,2164020.0
1755756840,4288.97,4291.68,4287.85,4291.44,750232.0
1755756900,4291.44,4291.44,4288.9,4289.35,408918.0
1755756960,4289.35,4292.83,4288.57,4292.82,729558.0
1755757020,4292.83,4296.14,4292.83,4294.35,767564.0
1755757080,4294.35,4294.44,4288.19,4289.81,1081210.0
1755757140,4290.0,4293.72,4287.22,4288.25,1586548.0
1755757200,4288.24,4288.25,4286.0,4286.01,815682.0
1755757260,4286.01,4287.27,4283.63,4285.61,1429568.0
1755757320,4285.61,4287.84,4285.59,4285.6,1229054.0
1755757380,4285.61,4286.37,4283.76,4283.99,1318990.0
1755757440,4283.99,4284.82,4281.68,4284.64,1414374.0
1755757500,4284.64,4285.5,4283.72,4285.0,589998.0
1755757560,4285.0,4285.72,4284.55,4285.09,874982.0
1755757620,4285.41,4289.2,4285.41,4288.84,1353304.0
1755757680,4288.84,4293.4,4288.25,4292.0,1084994.0
1755757740,4292.01,4292.39,4290.8,4291.04,1008122.0
1755757800,4291.04,4294.89,4291.04,4293.56,969736.0
1755757860,4293.55,4294.79,4292.73,4294.48,473304.0
1755757920,4294.47,4295.9,4294.38,4295.9,620376.0
1755757980,4295.9,4298.28,4295.41,4298.27,1404944.0
1755758040,4298.28,4299.0,4297.18,4298.89,585822.0
1755758100,4298.32,4300.72,4298.25,4300.71,819346.0
1755758160,4300.71,4305.0,4300.71,4304.7,822678.0
1755758220,4304.69,4305.68,4303.36,4304.95,818124.0
1755758280,4304.94,4304.94,4298.88,4299.56,752330.0
1755758340,4299.55,4299.56,4296.79,4297.72,560104.0
1755758400,4297.71,4297.92,4297.0,4297.4,391718.0
1755758460,4297.4,4299.37,4297.4,4299.37,261084.0
1755758520,4299.36,4301.84,4299.36,4301.44,1044578.0
1755758580,4301.44,4301.87,4299.49,4301.86,456922.0
1755758640,4301.87,4303.45,4301.86,4303.45,312424.0
1755758700,4303.45,4304.92,4302.8,4304.66,508258.0
1755758760,4304.67,4304.67,4300.45,4300.46,465396.0
1755758820,4300.83,4304.0,4300.83,4304.0,749552.0
1755758880,4303.99,4304.0,4299.0,4300.1,609164.0
1755758940,4299.83,4303.77,4299.82,4303.76,381682.0
1755759000,4303.76,4304.63,4303.0,4303.0,285540.0
1755759060,4303.0,4303.01,4299.34,4299.61,699410.0
1755759120,4300.35,4301.85,4299.56,4300.01,304670.0
1755759180,4299.58,4303.26,4299.24,4303.26,233816.0
1755759240,4304.77,4304.97,4302.97,4304.48,766204.0
1755759300,4304.51,4307.61,4304.13,4306.52,1099700.0
1755759360,4306.52,4306.52,4303.78,4303.79,232964.0
1755759420,4303.79,4305.0,4301.77,4305.0,288092.0
1755759480,4305.0,4306.28,4303.76,4305.89,373186.0
1755759540,4305.88,4306.0,4305.11,4305.11,364254.0
1755759600,4305.12,4305.59,4295.06,4295.85,3052158.0
1755759660,4295.85,4296.4,4291.51,4293.39,1950420.0
1755759720,4293.39,4295.88,4292.64,4292.82,630036.0
1755759780,4292.82,4295.94,4292.8,4295.94,744006.0
1755759840,4295.94,4297.96,4295.69,4297.71,854904.0
1755759900,4298.27,4298.6,4295.23,4297.44,1086788.0
1755759960,4297.43,4297.44,4293.0,4294.71,873704.0
1755760020,4294.72,4305.77,4294.71,4305.62,604724.0
1755760080,4305.62,4310.56,4305.61,4307.46,2604918.0
1755760140,4307.17,4307.97,4301.79,4301.79,818330.0
1755760200,4301.61,4301.61,4296.06,4296.28,688224.0
1755760260,4296.27,4299.99,4296.27,4299.03,472246.0
1755760320,4299.03,4300.0,4297.87,4298.37,287672.0
1755760380,4298.36,4298.37,4291.0,4291.01,714722.0
1755760440,4291.68,4292.27,4290.46,4290.46,812354.0
1755760500,4291.05,4291.93,4290.0,4291.08,614320.0
1755760560,4291.19,4293.49,4290.01,4290.34,2632002.0
1755760620,4290.34,4290.34,4286.0,4288.39,2878158.0
1755760680,4288.38,4290.54,4286.3,4286.31,1827098.0
1755760740,4286.31,4286.39,4284.62,4284.62,1525898.0
1755760800,4284.62,4284.63,4281.16,4282.57,1927220.0
1755760860,4282.57,4285.0,4268.8,4278.1,10091750.0
1755760920,4278.52,4281.01,4276.37,4280.26,1917628.0
1755760980,4280.56,4281.99,4278.35,4280.8,1125402.0
1755761040,4281.1,4288.37,4281.1,4287.68,1165384.0
1755761100,4287.61,4292.0,4286.0,4291.04,1459488.0
1755761160,4291.04,4293.98,4291.04,4292.4,1333810.0
1755761220,4292.41,4292.41,4286.83,4287.94,839252.0
1755761280,4288.04,4289.66,4283.9,4285.57,579380.0
1755761340,4285.32,4287.32,4284.4,4287.09,556612.0
1755761400,4287.09,4287.09,4280.84,4281.58,872814.0
1755761460,4282.7,4287.04,4282.33,4286.08,643942.0
1755761520,4286.07,4288.78,4285.0,4286.35,685628.0
1755761580,4286.2,4292.4,4285.27,4292.4,694112.0
1755761640,4292.4,4294.54,4290.76,4293.6,1052116.0
1755761700,4293.6,4297.52,4292.0,4296.78,1068720.0
1755761760,4296.74,4296.91,4294.2,4296.16,536230.0
1755761820,4296.15,4302.68,4296.15,4302.68,1426538.0
1755761880,4302.99,4305.43,4302.99,4304.84,1875868.0
1755761940,4304.99,4305.46,4303.15,4303.79,1370426.0
1755762000,4304.18,4305.0,4301.99,4304.01,910728.0
1755762060,4304.01,4304.24,4302.26,4304.12,703324.0
1755762120,4303.53,4303.53,4300.3,4301.99,775682.0
1755762180,4301.99,4303.0,4301.98,4301.99,348574.0
1755762240,4301.72,4302.0,4297.86,4298.34,867096.0
1755762300,4298.34,4301.97,4297.4,4301.01,733062.0
1755762360,4301.01,4303.0,4298.83,4302.99,651474.0
1755762420,4302.99,4306.28,4302.55,4305.94,1040656.0
1755762480,4306.38,4307.83,4305.51,4305.77,1344970.0
1755762540,4305.77,4305.77,4302.85,4305.09,612678.0
1755762600,4305.09,4309.63,4305.09,4309.62,1178658.0
1755762660,4308.57,4310.94,4308.41,4310.3,1575142.0
1755762720,4310.24,4310.71,4306.41,4307.31,1598828.0
1755762780,4307.3,4309.97,4306.51,4307.91,572590.0
1755762840,4307.9,4309.47,4307.63,4309.17,435390.0
1755762900,4309.18,4309.18,4306.9,4307.21,360084.0
1755762960,4307.51,4309.23,4306.38,4308.84,441990.0
1755763020,4308.84,4309.67,4307.92,4309.39,842122.0
1755763080,4309.39,4309.39,4307.06,4308.12,432728.0
1755763140,4307.6,4309.0,4307.06,4309.0,371302.0
1755763200,4309.0,4310.0,4306.98,4310.0,1182816.0
1755763260,4310.67,4312.47,4309.45,4310.29,1183632.0
1755763320,4310.29,4310.58,4306.55,4306.67,630500.0
1755763380,4307.74,4307.74,4301.75,4302.99,1273570.0
1755763440,4303.99,4304.0,4302.17,4302.66,1141470.0
1755763500,4303.42,4303.58,4300.11,4302.97,573784.0
1755763560,4302.98,4303.32,4300.94,4303.32,329204.0
1755763620,4303.35,4310.26,4303.35,4310.0,1430326.0
1755763680,4310.4,4313.11,4309.43,4313.1,1309608.0
1755763740,4313.27,4313.27,4308.54,4308.55,1020704.0
1755763800,4308.54,4310.39,4305.93,4309.34,625938.0
1755763860,4309.34,4309.34,4305.59,4305.68,366148.0
1755763920,4305.66,4309.79,4305.65,4307.65,434932.0
1755763980,4307.66,4310.91,4306.34,4310.87,362654.0
1755764040,4310.87,4311.19,4308.8,4309.79,659160.0
1755764100,4309.8,4310.0,4305.25,4306.28,1180472.0
1755764160,4306.28,4307.99,4302.47,4303.42,756282.0
1755764220,4303.53,4305.24,4301.42,4302.78,477558.0
1755764280,4302.78,4302.78,4291.06,4291.12,2002900.0
1755764340,4291.11,4294.0,4287.87,4294.0,7197326.0
1755764400,4294.0,4294.49,4287.55,4291.68,3240878.0
1755764460,4291.69,4292.55,4286.38,4287.77,2530816.0
1755764520,4287.78,4292.33,4287.77,4290.73,2123138.0
1755764580,4290.73,4295.49,4290.73,4292.52,1525002.0
1755764640,4292.53,4295.94,4292.07,4295.93,726358.0
1755764700,4296.86,4302.88,4296.51,4301.69,912066.0
1755764760,4301.09,4301.48,4295.85,4295.85,871476.0
1755764820,4295.24,4299.0,4295.01,4296.01,775286.0
1755764880,4296.01,4298.11,4295.07,4295.15,248402.0
1755764940,4295.15,4297.03,4291.24,4296.86,786748.0
1755765000,4297.16,4299.99,4296.6,4297.2,788248.0
1755765060,4297.2,4297.2,4289.43,4290.47,932906.0
1755765120,4290.47,4295.0,4290.47,4292.63,480156.0
1755765180,4292.62,4295.85,4292.33,4295.85,382400.0
1755765240,4296.06,4297.3,4293.84,4295.03,291522.0
1755765300,4295.04,4295.04,4289.72,4290.0,796458.0
1755765360,4289.8,4290.0,4287.77,4290.0,674790.0
1755765420,4289.99,4293.0,4289.99,4292.69,428448.0
1755765480,4292.7,4293.4,4291.01,4293.07,363214.0
1755765540,4293.07,4293.07,4290.85,4290.97,434364.0
1755765600,4290.98,4294.99,4289.52,4294.99,1015732.0
1755765660,4294.99,4295.0,4290.0,4291.62,332878.0
1755765720,4291.62,4296.95,4291.13,4296.74,488822.0
1755765780,4296.75,4296.75,4292.64,4293.52,498754.0
1755765840,4293.53,4295.98,4293.28,4293.94,387344.0
1755765900,4293.94,4296.49,4291.01,4291.01,360948.0
1755765960,4291.0,4299.45,4290.99,4298.21,628982.0
1755766020,4298.2,4300.15,4297.59,4299.05,602194.0
1755766080,4299.05,4301.46,4298.29,4300.6,1165234.0
1755766140,4300.67,4302.05,4293.62,4294.63,782276.0
1755766200,4294.76,4294.84,4289.61,4291.28,584758.0
1755766260,4291.28,4294.82,4290.49,4293.67,449694.0
1755766320,4293.67,4295.43,4293.01,4294.35,174110.0
1755766380,4294.55,4295.76,4289.57,4289.86,1568888.0
1755766440,4290.48,4291.21,4287.99,4290.69,745682.0
1755766500,4290.7,4290.7,4287.65,4288.88,751748.0
1755766560,4288.87,4290.0,4287.0,4287.2,568268.0
1755766620,4287.2,4289.31,4284.45,4284.45,1135582.0
1755766680,4284.46,4288.28,4284.38,4285.86,617906.0
1755766740,4285.66,4286.92,4283.24,4284.08,1198310.0
1755766800,4284.09,4284.7,4281.62,4281.63,1271700.0
1755766860,4281.63,4282.91,4274.15,4274.81,4276812.0
1755766920,4274.19,4277.89,4269.0,4273.74,5856280.0
1755766980,4274.21,4277.51,4260.45,4264.97,8890920.0
1755767040,4266.36,4268.76,4258.98,4263.93,8592456.0
1755767100,4263.93,4269.91,4263.0,4269.62,3461978.0
1755767160,4268.1,4273.28,4267.28,4270.84,2312172.0
1755767220,4270.84,4273.8,4270.09,4270.1,1205844.0
1755767280,4269.78,4269.78,4264.64,4266.22,2029618.0
1755767340,4266.22,4267.91,4265.0,4267.35,1244512.0
1755767400,4267.34,4268.9,4265.01,4268.49,1250712.0
1755767460,4268.48,4268.48,4265.02,4266.31,957262.0
1755767520,4266.31,4271.73,4265.01,4271.73,1195928.0
1755767580,4271.73,4271.73,4268.22,4268.23,624090.0
1755767640,4268.23,4268.4,4267.37,4268.15,401690.0
1755767700,4268.15,4268.15,4260.33,4262.15,2185494.0
1755767760,4263.0,4263.59,4257.98,4259.9,4472260.0
1755767820,4259.9,4261.04,4256.6,4258.09,3659864.0
1755767880,4257.92,4259.9,4255.0,4257.79,5149930.0
1755767940,4258.26,4263.97,4258.25,4262.99,2290226.0
1755768000,4262.9,4264.19,4260.25,4264.0,1093870.0
1755768060,4263.99,4264.0,4257.31,4260.89,1977076.0
1755768120,4260.7,4263.43,4258.76,4259.11,1413484.0
1755768180,4259.11,4262.57,4258.16,4262.42,1244068.0
1755768240,4262.26,4263.45,4260.1,4263.39,978990.0
1755768300,4263.39,4266.7,4263.24,4266.7,1468514.0
1755768360,4266.27,4268.82,4264.49,4268.82,1279122.0
1755768420,4269.0,4272.18,4268.75,4268.87,2394618.0
1755768480,4268.87,4271.22,4266.5,4271.06,902850.0
1755768540,4271.06,4273.39,4270.69,4270.92,1049600.0
1755768600,4271.18,4276.0,4269.18,4276.0,1440826.0
1755768660,4275.99,4280.0,4275.38,4280.0,2685900.0
1755768720,4279.99,4280.99,4276.73,4280.23,2219470.0
1755768780,4280.23,4282.24,4280.16,4281.76,1626112.0
1755768840,4281.75,4283.47,4278.45,4279.25,3198758.0
1755768900,4279.26,4282.66,4277.55,4281.26,1324790.0
1755768960,4280.82,4282.26,4277.52,4277.52,972136.0
1755769020,4277.52,4281.49,4277.52,4280.55,944796.0
1755769080,4280.55,4280.55,4277.28,4277.8,599466.0
1755769140,4278.26,4284.71,4278.07,4284.25,1272930.0
1755769200,4284.87,4286.26,4282.2,4285.94,1544404.0
1755769260,4285.95,4288.4,4284.8,4287.75,2440312.0
1755769320,4287.75,4287.75,4285.83,4287.12,596318.0
1755769380,4287.12,4287.4,4284.87,4286.1,696936.0
1755769440,4286.1,4289.27,4286.1,4289.27,775256.0
1755769500,4289.27,4290.25,4288.64,4289.0,1863898.0
1755769560,4288.92,4288.92,4282.49,4282.96,2165690.0
1755769620,4282.96,4287.29,4282.68,4285.29,836232.0
1755769680,4285.29,4287.71,4285.14,4285.14,606866.0
1755769740,4285.14,4285.71,4281.42,4285.71,582240.0
1755769800,4285.71,4287.01,4283.8,4283.8,474032.0
1755769860,4283.81,4285.0,4276.01,4276.61,2086528.0
1755769920,4276.95,4281.36,4276.87,4279.51,1549718.0
1755769980,4279.5,4279.97,4279.12,4279.13,904282.0
1755770040,4279.12,4279.13,4275.13,4276.48,1084200.0
1755770100,4276.99,4278.0,4274.5,4277.24,1471986.0
1755770160,4277.25,4281.43,4277.24,4279.46,662638.0
1755770220,4279.46,4279.66,4275.0,4275.01,1683350.0
1755770280,4275.0,4275.35,4273.71,4275.24,596050.0
1755770340,4275.23,4275.9,4274.29,4275.39,808576.0
1755770400,4275.43,4275.6,4270.43,4274.57,1077784.0
1755770460,4274.58,4274.58,4267.13,4267.86,1837526.0
1755770520,4268.87,4269.99,4266.76,4266.76,1089612.0
1755770580,4266.52,4266.99,4262.01,4266.99,2376442.0
1755770640,4266.72,4266.72,4263.32,4265.15,1263374.0
1755770700,4264.7,4270.83,4263.66,4270.64,1872024.0
1755770760,4270.64,4272.62,4268.89,4272.09,1163154.0
1755770820,4272.09,4276.88,4271.41,4276.4,1341630.0
1755770880,4276.4,4280.0,4275.34,4279.99,1564442.0
1755770940,4279.99,4281.67,4278.78,4278.8,1490596.0
1755771000,4278.96,4282.62,4278.11,4282.61,485974.0
1755771060,4282.62,4282.66,4280.34,4282.65,699324.0
1755771120,4282.65,4283.79,4280.75,4283.56,1009746.0
1755771180,4283.56,4284.58,4282.72,4284.44,1474110.0
1755771240,4284.43,4284.43,4280.18,4280.46,1076402.0
1755771300,4280.46,4285.5,4280.4,4285.5,747114.0
1755771360,4285.5,4286.42,4283.87,4286.42,848708.0
1755771420,4286.42,4287.77,4282.73,4284.75,1037114.0
1755771480,4284.75,4284.75,4275.84,4276.67,1028066.0
1755771540,4276.81,4283.43,4274.44,4281.91,1273862.0
1755771600,4281.39,4283.83,4278.53,4283.83,1118718.0
1755771660,4283.56,4287.67,4280.8,4287.67,1006556.0
1755771720,4287.73,4288.63,4285.61,4286.57,848928.0
1755771780,4286.64,4287.99,4285.09,4286.91,420266.0
1755771840,4286.91,4286.91,4282.0,4282.0,495454.0
1755771900,4282.01,4282.01,4277.51,4281.94,841158.0
1755771960,4281.94,4284.55,4281.43,4283.28,509938.0
1755772020,4283.28,4287.52,4283.21,4287.34,639350.0
1755772080,4287.33,4287.34,4281.44,4284.82,890162.0
1755772140,4284.82,4286.45,4283.84,4285.29,396100.0
1755772200,4285.28,4286.63,4283.69,4283.7,678124.0
1755772260,4283.7,4286.26,4281.31,4283.89,555084.0
1755772320,4283.14,4286.77,4283.13,4284.97,474426.0
1755772380,4286.27,4286.27,4281.67,4284.0,345264.0
1755772440,4283.93,4284.16,4281.2,4283.19,282036.0
1755772500,4283.19,4284.6,4279.02,4281.26,568470.0
1755772560,4281.48,4281.48,4276.79,4278.42,978284.0
1755772620,4278.41,4280.0,4276.01,4279.45,658022.0
1755772680,4279.44,4283.0,4278.19,4283.0,527346.0
1755772740,4283.0,4286.44,4280.29,4286.43,936288.0
1755772800,4286.43,4294.26,4285.92,4293.52,4095666.0
1755772860,4293.83,4297.99,4292.62,4296.74,5093034.0
1755772920,4296.46,4303.15,4294.62,4298.3,5898446.0
1755772980,4298.3,4304.48,4297.68,4300.0,4388110.0
1755773040,4299.99,4300.0,4295.45,4295.83,940378.0
1755773100,4295.35,4296.0,4292.4,4294.1,1124514.0
1755773160,4294.49,4300.8,4293.17,4298.75,1229800.0
1755773220,4298.01,4298.54,4294.82,4294.83,734576.0
1755773280,4294.83,4294.83,4291.23,4293.57,677476.0
1755773340,4293.56,4293.89,4290.61,4291.12,394838.0
1755773400,4291.12,4291.88,4289.19,4289.19,683804.0
1755773460,4289.19,4294.0,4289.18,4292.4,542642.0
1755773520,4292.4,4292.41,4289.51,4291.29,565664.0
1755773580,4291.29,4292.41,4290.09,4291.84,397160.0
1755773640,4291.84,4293.29,4290.14,4293.29,448738.0
1755773700,4293.28,4294.0,4291.23,4292.0,696194.0
1755773760,4292.0,4293.92,4286.8,4286.8,2051566.0
1755773820,4286.99,4289.0,4286.37,4289.0,684410.0
1755773880,4289.0,4289.3,4286.16,4286.17,371388.0
1755773940,4286.17,4290.0,4286.17,4290.0,298064.0
1755774000,4290.0,4293.5,4288.34,4291.3,1275090.0
1755774060,4291.3,4294.54,4291.3,4293.6,751766.0
1755774120,4293.21,4293.21,4289.3,4291.11,458258.0
1755774180,4290.57,4294.78,4290.57,4292.53,338942.0
1755774240,4292.89,4294.0,4290.54,4292.86,545386.0
1755774300,4292.86,4299.07,4291.84,4299.07,858122.0
1755774360,4299.06,4301.1,4296.5,4300.42,1365604.0
1755774420,4300.41,4300.71,4297.75,4298.2,588890.0
1755774480,4298.19,4298.78,4296.65,4298.25,457048.0
1755774540,4298.25,4299.0,4296.75,4298.99,354984.0
1755774600,4299.0,4300.26,4297.61,4298.43,756018.0
1755774660,4298.43,4300.24,4297.81,4297.93,307530.0
1755774720,4297.93,4299.48,4296.78,4298.98,518262.0
1755774780,4298.98,4299.99,4297.05,4297.06,315160.0
1755774840,4297.05,4297.06,4295.76,4296.99,435594.0
1755774900,4296.99,4299.68,4296.99,4299.54,1079160.0
1755774960,4299.3,4299.3,4296.14,4298.88,411502.0
1755775020,4299.27,4303.94,4299.12,4303.79,3265566.0
1755775080,4304.06,4304.49,4299.03,4299.13,1818018.0
1755775140,4299.13,4301.32,4298.32,4298.32,707502.0
1755775200,4298.33,4298.33,4295.31,4295.31,647664.0
1755775260,4295.31,4295.98,4293.21,4293.55,765160.0
1755775320,4293.55,4303.55,4293.55,4302.98,2599434.0
1755775380,4302.73,4302.73,4299.24,4299.49,1078724.0
1755775440,4299.49,4300.32,4298.48,4299.51,365338.0
1755775500,4299.52,4300.42,4299.52,4300.3,343426.0
1755775560,4300.3,4300.31,4296.84,4297.66,974322.0
1755775620,4297.66,4299.65,4297.2,4298.76,322492.0
1755775680,4298.75,4300.71,4297.4,4300.28,287770.0
1755775740,4300.28,4301.6,4299.77,4300.04,367272.0
1755775800,4300.05,4304.26,4298.95,4304.26,635116.0
1755775860,4304.26,4307.0,4302.8,4306.21,3602682.0
1755775920,4306.21,4306.37,4304.59,4305.06,908058.0
1755775980,4304.86,4305.35,4300.0,4300.0,554972.0
1755776040,4300.01,4300.01,4294.06,4295.19,829222.0
1755776100,4295.19,4295.2,4291.29,4291.29,1250324.0
1755776160,4291.3,4292.36,4283.03,4285.01,3293466.0
1755776220,4285.01,4285.01,4273.26,4273.92,4169476.0
1755776280,4274.09,4278.96,4273.91,4278.29,2079930.0
1755776340,4278.29,4278.74,4273.59,4275.59,1699418.0
1755776400,4275.59,4283.55,4275.18,4283.53,2489978.0
1755776460,4283.53,4284.64,4280.92,4284.64,906658.0
1755776520,4284.64,4289.24,4284.38,4288.73,1194094.0
1755776580,4288.09,4288.09,4284.69,4286.37,1051908.0
1755776640,4287.27,4288.7,4284.0,4284.38,1110312.0
1755776700,4284.0,4284.39,4280.29,4281.48,1587340.0
1755776760,4281.25,4283.88,4275.68,4275.68,1635334.0
1755776820,4275.48,4278.63,4272.0,4278.63,2851214.0
1755776880,4278.62,4280.81,4272.77,4272.77,1470844.0
1755776940,4272.77,4273.25,4268.01,4269.1,3222832.0
1755777000,4269.1,4271.67,4268.13,4268.5,2172070.0
1755777060,4268.79,4269.83,4265.01,4265.99,3584268.0
1755777120,4266.16,4273.57,4266.16,4273.37,2539552.0
1755777180,4272.74,4276.53,4271.98,4276.53,1580430.0
1755777240,4276.29,4277.72,4274.35,4274.35,837258.0
1755777300,4274.36,4279.85,4273.89,4277.95,1924244.0
1755777360,4277.96,4280.19,4277.47,4280.17,986448.0
1755777420,4280.22,4280.4,4278.0,4279.32,1735034.0
1755777480,4278.97,4280.48,4277.79,4279.57,680296.0
1755777540,4279.57,4279.57,4276.95,4277.0,428956.0
1755777600,4277.0,4277.69,4272.35,4274.16,1356042.0
1755777660,4274.35,4275.15,4269.83,4269.84,989580.0
1755777720,4269.84,4276.53,4269.45,4276.53,1012462.0
1755777780,4276.53,4282.95,4276.53,4279.58,2073988.0
1755777840,4279.59,4280.39,4276.71,4279.97,782034.0
1755777900,4279.97,4282.19,4278.63,4280.0,777548.0
1755777960,4280.01,4280.78,4278.44,4278.44,414706.0
1755778020,4278.45,4281.58,4277.28,4281.35,451894.0
1755778080,4281.35,4281.35,4271.3,4273.89,2730862.0
1755778140,4273.89,4276.8,4272.09,4275.28,1095338.0
1755778200,4275.27,4275.5,4270.01,4273.0,1542212.0
1755778260,4273.0,4274.49,4268.61,4270.0,911870.0
1755778320,4270.02,4271.43,4267.35,4268.26,841956.0
1755778380,4268.47,4268.55,4266.65,4266.79,852844.0
1755778440,4266.8,4269.0,4266.51,4268.24,839638.0
1755778500,4268.24,4272.1,4268.23,4271.0,1161646.0
1755778560,4271.01,4271.19,4266.02,4266.27,1438978.0
1755778620,4266.27,4267.49,4263.27,4263.27,5803968.0
1755778680,4263.27,4263.64,4249.76,4251.9,13000580.0
1755778740,4251.9,4262.66,4251.9,4256.0,6611278.0
1755778800,4256.0,4261.06,4252.4,4260.71,3249248.0
1755778860,4260.71,4262.44,4259.27,4262.43,1372006.0
1755778920,4262.43,4264.26,4254.69,4259.93,3212426.0
1755778980,4259.93,4262.71,4258.56,4262.56,897922.0
1755779040,4262.48,4265.99,4261.77,4265.99,1662672.0
1755779100,4265.85,4269.69,4265.17,4268.86,2055292.0
1755779160,4268.85,4268.86,4261.92,4261.93,748932.0
1755779220,4261.92,4261.92,4260.45,4260.46,791032.0
1755779280,4260.46,4260.89,4253.78,4255.35,1346596.0
1755779340,4255.36,4260.0,4255.36,4259.73,898334.0
1755779400,4259.73,4281.7,4258.09,4276.6,9128930.0
1755779460,4277.24,4284.26,4277.24,4280.54,4492268.0
1755779520,4280.04,4280.05,4273.64,4278.18,1772686.0
1755779580,4278.19,4280.26,4272.81,4280.26,1305350.0
1755779640,4280.25,4282.26,4279.09,4281.62,2159738.0
1755779700,4281.62,4281.62,4276.03,4279.35,945582.0
1755779760,4279.35,4281.0,4275.19,4276.75,1188002.0
1755779820,4276.75,4277.57,4273.1,4275.49,1089744.0
1755779880,4276.47,4278.14,4273.56,4277.24,727644.0
1755779940,4277.41,4278.0,4273.08,4274.14,546284.0
1755780000,4274.14,4276.0,4269.39,4274.51,1666200.0
1755780060,4274.99,4275.65,4269.65,4269.66,534494.0
1755780120,4269.66,4273.08,4269.35,4272.08,1355916.0
1755780180,4272.08,4278.7,4272.08,4276.63,1001034.0
1755780240,4276.58,4276.58,4269.07,4269.07,1010630.0
1755780300,4269.01,4270.44,4262.9,4263.49,3322194.0
1755780360,4263.5,4263.99,4257.76,4261.86,2004754.0
1755780420,4261.65,4263.28,4258.01,4258.67,1581720.0
1755780480,4258.66,4260.44,4253.0,4254.71,2536798.0
1755780540,4254.49,4255.8,4251.26,4251.26,1934844.0
1755780600,4251.27,4251.27,4241.28,4244.15,13770508.0
1755780660,4245.0,4245.91,4235.53,4239.25,9324838.0
1755780720,4240.1,4242.87,4237.1,4240.59,5504790.0
1755780780,4240.59,4245.3,4240.59,4243.65,2440380.0
1755780840,4243.25,4246.77,4242.89,4245.69,2133958.0
1755780900,4245.72,4248.01,4245.11,4247.87,2626156.0
1755780960,4247.77,4247.99,4243.01,4246.6,1754580.0
1755781020,4246.01,4248.28,4245.43,4247.28,1062104.0
1755781080,4247.28,4248.65,4244.6,4246.01,1315630.0
1755781140,4246.01,4247.95,4245.08,4247.84,749826.0
1755781200,4247.37,4248.68,4243.33,4243.63,2039376.0
1755781260,4243.63,4243.63,4239.71,4241.21,2403736.0
1755781320,4241.21,4251.58,4240.85,4251.32,2698882.0
1755781380,4251.33,4255.66,4249.12,4254.6,3270134.0
1755781440,4255.1,4258.3,4254.6,4258.29,3455326.0
1755781500,4258.29,4260.16,4255.74,4256.15,2095468.0
1755781560,4255.94,4257.68,4251.48,4254.32,1113870.0
1755781620,4253.92,4259.06,4252.0,4259.05,1304022.0
1755781680,4259.55,4262.84,4258.17,4262.29,1772290.0
1755781740,4262.3,4263.98,4262.03,4263.41,1608950.0
1755781800,4263.41,4263.41,4259.1,4259.24,2025400.0
1755781860,4259.24,4264.76,4258.39,4261.6,1063818.0
1755781920,4261.74,4261.74,4258.5,4260.17,885116.0
1755781980,4259.51,4261.64,4256.21,4260.33,991608.0
1755782040,4260.33,4260.81,4257.71,4259.65,472174.0
1755782100,4258.82,4262.0,4254.68,4260.13,1208502.0
1755782160,4260.02,4260.02,4256.55,4258.99,642188.0
1755782220,4258.77,4260.0,4256.28,4257.73,849446.0
1755782280,4257.9,4261.89,4257.9,4258.93,679502.0
1755782340,4258.92,4259.35,4255.85,4258.01,1257590.0
1755782400,4258.23,4263.1,4258.04,4263.1,869964.0
1755782460,4263.32,4264.0,4259.68,4262.73,656518.0
1755782520,4262.92,4264.0,4261.26,4262.18,586706.0
1755782580,4262.18,4265.3,4262.05,4265.3,874858.0
1755782640,4265.29,4267.2,4263.33,4263.96,1168426.0
1755782700,4263.37,4268.58,4262.02,4268.57,1264538.0
1755782760,4268.57,4269.92,4266.0,4268.01,1962028.0
1755782820,4268.01,4271.92,4267.88,4269.73,1741936.0
1755782880,4270.31,4272.0,4268.79,4269.47,1126894.0
1755782940,4269.47,4271.89,4269.46,4271.89,815632.0
1755783000,4271.86,4272.7,4250.99,4251.99,5004002.0
1755783060,4252.22,4266.09,4251.18,4258.16,3925314.0
1755783120,4257.54,4272.27,4257.54,4272.27,1651414.0
1755783180,4272.59,4283.54,4272.34,4277.12,8918016.0
1755783240,4277.97,4277.97,4266.46,4266.46,2602686.0
1755783300,4266.79,4271.67,4263.25,4271.67,3277870.0
1755783360,4272.39,4278.95,4270.06,4277.0,2176584.0
1755783420,4276.99,4292.99,4276.57,4291.42,8699206.0
1755783480,4291.01,4291.01,4280.93,4287.0,4207534.0
1755783540,4285.76,4286.62,4282.01,4284.68,2472010.0
1755783600,4284.95,4284.95,4273.16,4279.33,3185810.0
1755783660,4279.2,4284.03,4276.9,4283.9,1595856.0
1755783720,4284.02,4284.02,4277.65,4279.16,2769582.0
1755783780,4279.23,4285.0,4276.67,4283.01,1185222.0
1755783840,4283.8,4288.95,4283.8,4287.01,2550956.0
1755783900,4288.04,4288.04,4262.99,4266.13,5581340.0
1755783960,4265.61,4269.31,4252.49,4257.35,7387726.0
1755784020,4257.45,4277.32,4256.74,4275.62,4267282.0
1755784080,4274.74,4278.15,4269.59,4271.68,3591904.0
1755784140,4271.07,4278.66,4269.04,4278.66,2045772.0
1755784200,4278.66,4285.72,4276.94,4279.33,4270780.0
1755784260,4279.81,4283.77,4274.0,4274.01,2201884.0
1755784320,4273.92,4283.18,4271.26,4279.32,1729554.0
1755784380,4279.26,4279.27,4266.88,4272.13,3283284.0
1755784440,4271.53,4275.9,4270.09,4270.09,919102.0
1755784500,4270.24,4271.85,4258.07,4258.07,2565926.0
1755784560,4256.73,4264.39,4256.02,4262.05,3507074.0
1755784620,4262.05,4270.5,4259.72,4270.5,1955572.0
1755784680,4269.77,4270.08,4261.0,4262.57,1426512.0
1755784740,4262.56,4263.47,4259.1,4260.01,1171360.0
1755784800,4260.81,4267.31,4252.01,4266.97,5002750.0
1755784860,4266.4,4278.26,4263.98,4277.48,5210154.0
1755784920,4277.47,4280.0,4274.73,4277.16,3398492.0
1755784980,4278.16,4279.2,4272.64,4275.32,2016336.0
1755785040,4275.32,4279.75,4272.19,4276.45,2003904.0
1755785100,4276.71,4279.43,4274.66,4275.24,1545960.0
1755785160,4274.71,4284.0,4274.1,4283.0,4243610.0
1755785220,4283.0,4284.56,4277.32,4279.59,2716562.0
1755785280,4279.23,4284.08,4276.81,4279.46,1403502.0
1755785340,4279.98,4282.0,4277.71,4281.76,1032208.0
1755785400,4282.48,4285.0,4280.58,4283.48,2284250.0
1755785460,4283.05,4284.58,4278.73,4282.7,1813330.0
1755785520,4282.64,4288.59,4280.69,4288.55,1988860.0
1755785580,4288.56,4297.36,4288.56,4296.72,4962568.0
1755785640,4295.99,4301.8,4293.81,4297.42,5262244.0
1755785700,4297.41,4299.65,4293.72,4296.73,2908822.0
1755785760,4296.21,4306.86,4294.24,4306.29,5271414.0
1755785820,4306.8,4318.2,4306.17,4317.82,8889732.0
1755785880,4318.26,4319.89,4311.51,4313.76,6041304.0
1755785940,4313.76,4324.78,4309.57,4323.27,7692332.0
1755786000,4323.28,4325.4,4315.5,4317.99,6658404.0
1755786060,4318.49,4322.53,4312.26,4315.61,2789698.0
1755786120,4315.04,4318.1,4312.75,4313.61,2813944.0
1755786180,4313.71,4315.49,4308.28,4310.87,4283536.0
1755786240,4311.49,4312.32,4307.34,4309.61,2176730.0
1755786300,4309.61,4314.29,4305.73,4305.73,2630862.0
1755786360,4305.35,4311.88,4303.0,4311.19,2760862.0
1755786420,4311.19,4314.81,4310.35,4311.1,1310020.0
1755786480,4310.91,4313.65,4309.72,4309.72,1376184.0
1755786540,4309.63,4315.33,4309.58,4313.3,1647960.0
1755786600,4313.73,4316.21,4303.68,4303.99,2085268.0
1755786660,4303.89,4308.28,4300.0,4300.0,2201806.0
1755786720,4300.18,4304.16,4300.17,4303.14,2131348.0
1755786780,4302.97,4304.1,4298.69,4299.36,3615444.0
1755786840,4299.36,4299.36,4291.51,4292.07,3921024.0
1755786900,4291.88,4297.44,4291.48,4297.44,1724198.0
1755786960,4297.43,4298.54,4293.69,4296.41,2218588.0
1755787020,4296.54,4298.24,4288.32,4291.0,3822198.0
1755787080,4291.0,4291.0,4281.18,4281.47,4871096.0
1755787140,4281.2,4284.5,4272.23,4274.16,8686588.0
1755787200,4273.78,4274.79,4262.01,4263.05,14820720.0
1755787260,4263.39,4265.61,4252.18,4255.03,12929566.0
1755787320,4254.77,4264.49,4252.74,4263.4,8077908.0
1755787380,4263.13,4268.46,4261.68,4268.24,4859474.0
1755787440,4267.3,4276.49,4266.37,4276.42,5129324.0
1755787500,4276.43,4277.09,4263.32,4265.9,4314842.0
1755787560,4265.9,4283.23,4265.9,4283.23,3917042.0
1755787620,4283.39,4284.47,4272.12,4272.6,3749368.0
1755787680,4272.29,4274.54,4265.25,4268.59,2121674.0
1755787740,4268.71,4271.45,4265.41,4265.41,1256598.0
1755787800,4265.91,4274.02,4264.0,4274.02,1693956.0
1755787860,4274.19,4275.62,4270.48,4274.6,1325760.0
1755787920,4274.79,4278.7,4272.01,4277.5,1484228.0
1755787980,4277.41,4277.41,4271.8,4272.0,1307034.0
1755788040,4272.0,4284.17,4271.32,4283.49,2062668.0
1755788100,4283.49,4283.92,4278.88,4279.26,1899684.0
1755788160,4279.66,4280.4,4276.89,4278.98,1437380.0
1755788220,4278.68,4278.98,4272.92,4276.32,2207300.0
1755788280,4276.33,4276.72,4268.65,4271.51,4315442.0
1755788340,4270.56,4273.38,4267.06,4271.82,4323314.0
1755788400,4271.81,4272.72,4266.56,4269.64,1813308.0
1755788460,4269.65,4274.9,4269.42,4271.0,2440110.0
1755788520,4271.39,4272.92,4268.42,4268.42,2149930.0
1755788580,4268.42,4269.99,4260.6,4261.3,4092386.0
1755788640,4261.11,4263.99,4256.21,4256.68,5326856.0
1755788700,4256.68,4257.55,4243.47,4243.92,12116634.0
1755788760,4244.64,4250.4,4244.21,4246.99,4982700.0
1755788820,4246.99,4257.99,4245.99,4255.1,6157354.0
1755788880,4254.55,4259.54,4253.45,4259.35,1756552.0
1755788940,4259.23,4265.22,4257.92,4264.27,5099472.0
1755789000,4264.27,4265.16,4260.45,4262.08,2636092.0
1755789060,4262.2,4263.25,4251.04,4251.04,3784714.0
1755789120,4250.44,4255.31,4242.8,4242.8,4259018.0
1755789180,4243.3,4249.65,4242.8,4246.32,4386130.0
1755789240,4246.32,4246.33,4232.47,4233.41,9587166.0
1755789300,4233.45,4239.6,4225.26,4235.69,14656746.0
1755789360,4235.6,4242.99,4235.6,4241.54,3749438.0
1755789420,4241.73,4249.38,4241.73,4249.38,2981038.0
1755789480,4248.82,4250.96,4244.21,4244.21,3448418.0
1755789540,4244.56,4252.48,4244.56,4252.48,1745298.0
1755789600,4252.62,4255.0,4248.28,4248.28,2900874.0
1755789660,4248.43,4254.99,4245.35,4254.65,1602668.0
1755789720,4254.65,4256.51,4248.75,4249.09,1360406.0
1755789780,4249.1,4261.59,4248.0,4261.34,2691412.0
1755789840,4261.33,4261.39,4256.8,4258.4,2501586.0
1755789900,4259.05,4259.85,4255.71,4256.57,2121640.0
1755789960,4256.72,4259.43,4250.0,4250.29,1304864.0
1755790020,4250.29,4254.57,4248.2,4248.2,1414258.0
1755790080,4247.74,4249.6,4243.29,4247.78,2353988.0
1755790140,4248.46,4253.74,4248.46,4251.21,1368098.0
1755790200,4251.44,4253.42,4242.57,4246.8,1365972.0
1755790260,4246.8,4251.63,4245.98,4248.36,1152076.0
1755790320,4248.69,4249.31,4239.15,4239.82,2656950.0
1755790380,4239.42,4248.48,4239.42,4248.48,1803220.0
1755790440,4248.48,4251.12,4248.04,4249.65,2160398.0
1755790500,4248.69,4255.81,4248.69,4254.13,1144678.0
1755790560,4254.66,4255.9,4253.38,4254.83,1222252.0
1755790620,4254.94,4255.77,4250.1,4253.23,1153174.0
1755790680,4253.23,4265.31,4253.23,4263.44,5329016.0
1755790740,4263.56,4264.86,4260.2,4261.54,2513030.0
1755790800,4262.46,4264.75,4259.6,4264.54,2000372.0
1755790860,4264.51,4265.86,4260.92,4265.34,1421480.0
1755790920,4265.33,4267.25,4264.76,4267.25,3538658.0
1755790980,4267.57,4267.88,4260.24,4262.15,2592544.0
1755791040,4261.69,4262.0,4256.51,4259.15,1032734.0
1755791100,4259.16,4259.16,4251.01,4251.57,1366788.0
1755791160,4251.96,4255.46,4250.0,4251.15,1281384.0
1755791220,4251.41,4256.26,4250.2,4250.59,1028706.0
1755791280,4250.58,4252.71,4249.89,4251.39,803548.0
1755791340,4251.4,4251.75,4248.0,4248.01,910606.0
1755791400,4248.62,4249.26,4244.0,4244.0,2607076.0
1755791460,4244.01,4250.5,4244.0,4250.21,1349754.0
1755791520,4250.21,4255.4,4250.2,4251.42,1202534.0
1755791580,4251.26,4251.26,4238.34,4238.43,3453330.0
1755791640,4238.54,4242.77,4235.72,4237.42,2892720.0
1755791700,4237.99,4238.64,4235.43,4236.02,1524402.0
1755791760,4236.02,4243.62,4235.43,4241.68,1799806.0
1755791820,4241.68,4243.36,4237.6,4239.83,1033252.0
1755791880,4240.19,4240.28,4236.35,4238.25,779330.0
1755791940,4238.04,4241.17,4236.64,4240.91,737598.0
1755792000,4240.92,4242.1,4237.5,4237.5,1585290.0
1755792060,4237.5,4244.25,4237.5,4243.0,1842998.0
1755792120,4243.0,4248.0,4242.33,4247.17,1907186.0
1755792180,4247.17,4249.76,4245.39,4247.0,1826386.0
1755792240,4247.01,4247.02,4240.48,4240.68,1017046.0
1755792300,4240.82,4246.73,4240.82,4246.0,1007940.0
1755792360,4246.47,4248.8,4229.26,4231.04,10041608.0
1755792420,4231.05,4246.87,4230.19,4246.84,3145690.0
1755792480,4246.44,4251.17,4245.49,4248.8,3093926.0
1755792540,4249.57,4254.0,4248.61,4249.52,1937814.0
1755792600,4249.51,4252.95,4248.49,4250.54,1202834.0
1755792660,4250.53,4253.76,4249.0,4249.28,1139006.0
1755792720,4249.27,4252.99,4247.88,4252.99,1365358.0
1755792780,4252.82,4253.0,4250.62,4250.89,1347280.0
1755792840,4250.88,4252.99,4249.12,4249.12,1030430.0
1755792900,4249.64,4256.31,4247.5,4253.23,2022990.0
1755792960,4252.72,4258.26,4252.72,4258.25,1439976.0
1755793020,4258.13,4258.28,4256.34,4257.55,1161282.0
1755793080,4257.73,4258.26,4254.37,4254.64,1118084.0
1755793140,4254.63,4256.65,4253.15,4256.65,846178.0
1755793200,4256.65,4257.43,4248.09,4252.39,1534764.0
1755793260,4252.39,4253.62,4248.39,4252.64,764432.0
1755793320,4252.64,4257.99,4252.64,4254.46,1310590.0
1755793380,4254.46,4254.46,4246.54,4249.63,986922.0
1755793440,4249.99,4251.93,4246.54,4246.54,950072.0
1755793500,4247.07,4247.4,4243.34,4245.17,1148682.0
1755793560,4245.74,4248.24,4240.59,4241.58,1613302.0
1755793620,4241.58,4243.34,4233.57,4236.07,2638504.0
1755793680,4236.07,4240.82,4234.66,4240.01,1034810.0
1755793740,4240.01,4241.0,4239.0,4240.62,1016586.0
1755793800,4240.01,4250.73,4238.43,4250.2,1556558.0
1755793860,4250.19,4250.3,4243.57,4244.21,1035026.0
1755793920,4243.78,4249.99,4243.14,4244.57,1159084.0
1755793980,4244.57,4246.68,4241.16,4241.16,586528.0
1755794040,4241.17,4241.99,4235.63,4237.97,931250.0
1755794100,4237.98,4238.76,4232.52,4234.61,1544678.0
1755794160,4234.65,4238.83,4229.26,4229.26,6525498.0
1755794220,4229.04,4230.54,4222.0,4230.26,8325974.0
1755794280,4230.35,4234.21,4230.35,4234.0,1976090.0
1755794340,4234.25,4236.26,4231.2,4234.7,935652.0
1755794400,4234.69,4236.89,4233.31,4234.08,789798.0
1755794460,4233.92,4237.5,4232.08,4237.49,1491320.0
1755794520,4236.83,4239.75,4234.75,4238.42,1071420.0
1755794580,4239.2,4239.51,4230.01,4231.85,1226434.0
1755794640,4231.77,4232.58,4224.8,4231.55,3207532.0
1755794700,4231.55,4235.0,4227.56,4231.49,2101196.0
1755794760,4231.48,4232.2,4224.64,4225.7,1690092.0
1755794820,4225.6,4231.59,4225.6,4229.0,1239322.0
1755794880,4229.01,4229.57,4223.01,4224.77,1148920.0
1755794940,4224.77,4226.73,4221.39,4221.69,2943320.0
1755795000,4221.6,4224.74,4218.19,4220.04,4834962.0
1755795060,4220.04,4226.26,4219.38,4226.23,1792232.0
1755795120,4225.97,4230.49,4223.0,4229.31,1631102.0
1755795180,4229.07,4232.13,4227.22,4230.01,1103720.0
1755795240,4230.22,4231.19,4226.58,4226.61,1248904.0
1755795300,4227.11,4229.99,4225.93,4228.0,1079822.0
1755795360,4227.16,4227.16,4217.69,4217.69,1643020.0
1755795420,4217.77,4221.27,4215.0,4221.26,3599274.0
1755795480,4221.27,4222.65,4213.76,4214.56,2235442.0
1755795540,4214.9,4220.3,4214.9,4220.3,2024922.0
1755795600,4220.3,4221.48,4215.62,4215.93,1458374.0
1755795660,4215.93,4218.24,4211.43,4211.43,2907914.0
1755795720,4211.26,4217.96,4210.59,4216.99,3399580.0
1755795780,4217.41,4219.54,4216.56,4216.79,1214966.0
1755795840,4216.79,4217.66,4208.26,4212.96,6313770.0
1755795900,4213.68,4218.23,4209.1,4209.91,2765214.0
1755795960,4209.79,4213.26,4208.04,4213.26,5940736.0
1755796020,4213.26,4216.81,4209.0,4209.0,4045412.0
1755796080,4209.01,4211.07,4208.81,4210.3,1931932.0
1755796140,4210.29,4214.2,4210.0,4211.35,2998820.0
1755796200,4211.44,4213.67,4208.32,4209.33,2529198.0
1755796260,4208.74,4213.03,4208.12,4210.36,1431684.0
1755796320,4210.13,4218.79,4210.13,4217.48,2035806.0
1755796380,4217.47,4217.47,4211.77,4212.64,1284036.0
1755796440,4212.64,4214.4,4210.6,4214.22,1195770.0
1755796500,4213.58,4218.63,4213.11,4216.22,3140404.0
1755796560,4216.16,4217.99,4210.66,4215.54,1161264.0
1755796620,4215.53,4221.39,4215.53,4220.94,1889702.0
1755796680,4220.61,4222.26,4218.44,4221.41,2924168.0
1755796740,4221.41,4221.85,4218.12,4219.1,1324268.0
1755796800,4219.1,4225.4,4219.1,4225.39,2130112.0
1755796860,4225.15,4225.15,4220.0,4220.18,1501054.0
1755796920,4220.18,4220.85,4211.81,4212.41,1837210.0
1755796980,4212.41,4216.83,4211.44,4214.64,1120418.0
1755797040,4215.22,4218.81,4214.35,4214.99,786114.0
1755797100,4214.98,4218.96,4212.47,4217.08,1033606.0
1755797160,4217.59,4219.85,4215.53,4219.4,778372.0
1755797220,4219.41,4222.84,4219.41,4222.04,942306.0
1755797280,4222.41,4225.56,4220.01,4225.56,915480.0
1755797340,4225.27,4225.27,4221.45,4222.33,792016.0
1755797400,4222.34,4226.16,4220.56,4224.36,1133852.0
1755797460,4224.36,4231.01,4223.56,4230.78,1644872.0
1755797520,4230.72,4231.13,4224.14,4228.36,1240472.0
1755797580,4228.79,4229.81,4227.33,4229.21,1188252.0
1755797640,4229.21,4232.0,4228.0,4232.0,830002.0
1755797700,4232.2,4233.84,4229.78,4230.78,1955224.0
1755797760,4230.77,4231.97,4227.2,4231.97,989612.0
1755797820,4231.96,4238.0,4231.81,4237.98,2930618.0
1755797880,4237.61,4240.26,4234.91,4239.33,2767940.0
1755797940,4239.48,4239.99,4236.56,4236.57,1243210.0
1755798000,4236.57,4240.13,4234.43,4240.13,1332300.0
1755798060,4240.13,4240.5,4237.68,4238.11,1032960.0
1755798120,4237.9,4240.0,4234.0,4234.81,1190456.0
1755798180,4235.39,4236.56,4231.0,4233.84,1189008.0
1755798240,4233.85,4236.26,4233.16,4236.25,546512.0
1755798300,4236.9,4240.0,4236.9,4239.67,1143590.0
1755798360,4239.68,4241.14,4238.48,4239.77,980838.0
1755798420,4239.77,4243.47,4239.76,4242.35,1355522.0
1755798480,4242.36,4243.79,4241.0,4243.58,791892.0
1755798540,4243.57,4244.06,4240.0,4240.01,948538.0
1755798600,4240.01,4240.01,4236.9,4239.0,1070722.0
1755798660,4238.99,4239.33,4233.23,4235.17,969904.0
1755798720,4234.49,4236.83,4232.77,4234.69,766896.0
1755798780,4234.69,4236.15,4231.27,4236.15,890198.0
1755798840,4236.15,4237.91,4234.32,4234.7,1087648.0
1755798900,4234.7,4236.67,4234.12,4236.67,438348.0
1755798960,4236.67,4238.0,4235.12,4235.6,478902.0
1755799020,4235.6,4239.24,4235.57,4239.23,688470.0
1755799080,4239.23,4241.7,4238.56,4241.3,998808.0
1755799140,4241.3,4242.64,4239.21,4240.08,649704.0
1755799200,4240.07,4242.61,4239.37,4242.0,694484.0
1755799260,4242.01,4244.11,4240.36,4242.9,833590.0
1755799320,4242.9,4244.41,4241.2,4242.53,897768.0
1755799380,4242.53,4242.53,4237.23,4237.24,800702.0
1755799440,4237.24,4240.9,4236.48,4239.72,623552.0
1755799500,4239.72,4244.85,4239.72,4244.84,1023386.0
1755799560,4245.0,4246.26,4240.36,4245.99,1235980.0
1755799620,4246.0,4247.39,4244.4,4245.69,738370.0
1755799680,4245.69,4245.69,4240.21,4243.4,740578.0
1755799740,4243.4,4243.4,4240.44,4242.41,544742.0
1755799800,4242.41,4242.41,4240.0,4240.84,493788.0
1755799860,4240.22,4240.51,4233.51,4235.93,666582.0
1755799920,4235.93,4240.32,4235.93,4237.64,935840.0
1755799980,4237.64,4239.94,4237.62,4238.45,752900.0
1755800040,4238.46,4240.33,4236.0,4238.68,448064.0
1755800100,4238.68,4239.8,4234.29,4239.8,543658.0
1755800160,4239.8,4242.62,4239.8,4240.05,612252.0
1755800220,4240.51,4243.99,4240.22,4242.11,442918.0
1755800280,4242.11,4248.26,4242.11,4246.89,1601868.0
1755800340,4246.89,4249.75,4246.43,4249.75,1032584.0
1755800400,4249.99,4250.84,4248.66,4250.21,1597190.0
1755800460,4250.21,4254.16,4248.52,4250.51,1631670.0
1755800520,4250.02,4251.02,4247.9,4248.52,935052.0
1755800580,4248.23,4250.74,4246.0,4246.01,460332.0
1755800640,4246.0,4249.98,4245.36,4249.05,570452.0
1755800700,4249.04,4250.0,4247.26,4248.0,465744.0
1755800760,4248.12,4252.26,4248.12,4252.21,963278.0
1755800820,4252.05,4253.67,4248.35,4250.06,753820.0
1755800880,4250.07,4250.07,4245.91,4246.42,432030.0
1755800940,4246.43,4247.81,4245.49,4245.75,250332.0
1755801000,4245.76,4247.0,4241.56,4242.37,996674.0
1755801060,4242.38,4243.48,4240.73,4240.73,504648.0
1755801120,4240.01,4245.61,4239.86,4244.94,1065452.0
1755801180,4244.61,4244.61,4241.24,4241.68,349076.0
1755801240,4241.24,4241.62,4239.31,4239.69,503350.0
1755801300,4239.76,4246.4,4237.68,4246.31,1725284.0
1755801360,4246.65,4248.39,4244.16,4245.09,671708.0
1755801420,4244.77,4253.0,4244.76,4252.52,785160.0
1755801480,4252.54,4252.54,4246.91,4246.99,474658.0
1755801540,4246.99,4250.52,4246.99,4247.87,301764.0
1755801600,4247.86,4253.1,4247.62,4252.27,1072728.0
1755801660,4252.28,4252.28,4248.54,4250.59,704170.0
1755801720,4250.88,4252.99,4247.86,4248.26,386664.0
1755801780,4248.19,4249.8,4244.31,4244.35,792908.0
1755801840,4244.36,4246.0,4243.27,4243.35,270372.0
1755801900,4243.35,4244.62,4242.22,4243.29,372228.0
1755801960,4243.29,4244.36,4241.35,4241.35,403344.0
1755802020,4241.36,4241.47,4234.1,4234.27,2242216.0
1755802080,4234.1,4236.48,4231.76,4236.24,1791214.0
1755802140,4236.25,4242.13,4236.19,4241.58,1469746.0
1755802200,4241.58,4244.46,4239.45,4244.46,1185112.0
1755802260,4244.56,4254.62,4242.21,4254.62,3095458.0
1755802320,4255.38,4261.67,4254.3,4261.67,5442458.0
1755802380,4261.75,4263.74,4260.3,4261.89,2890488.0
1755802440,4261.89,4264.26,4260.58,4264.18,1563438.0
1755802500,4263.56,4264.77,4260.69,4262.59,1722328.0
1755802560,4262.77,4264.89,4261.31,4264.68,2042012.0
1755802620,4264.68,4267.28,4262.82,4263.43,2333230.0
1755802680,4263.42,4263.5,4260.33,4262.25,870596.0
1755802740,4262.24,4262.24,4259.11,4259.11,418328.0
1755802800,4259.11,4263.1,4258.47,4262.21,1052468.0
1755802860,4262.2,4264.74,4259.57,4263.4,458758.0
1755802920,4263.25,4266.68,4261.59,4266.68,770936.0
1755802980,4266.63,4271.26,4266.21,4268.36,3166608.0
1755803040,4268.35,4268.56,4265.72,4265.73,960552.0
1755803100,4265.73,4268.74,4265.24,4267.8,885884.0
1755803160,4267.8,4271.45,4267.8,4269.75,1770442.0
1755803220,4269.75,4271.2,4266.66,4268.1,835992.0
1755803280,4268.2,4271.29,4265.01,4270.99,1371630.0
1755803340,4271.0,4272.57,4268.41,4269.46,1205852.0
1755803400,4269.27,4269.75,4263.63,4263.63,1000860.0
1755803460,4263.71,4266.44,4262.57,4262.57,862634.0
1755803520,4262.57,4263.05,4259.12,4259.12,1091980.0
1755803580,4259.13,4261.2,4257.39,4257.4,682734.0
1755803640,4257.4,4259.37,4255.93,4259.37,1298662.0
1755803700,4259.37,4260.32,4257.76,4257.77,566446.0
1755803760,4257.76,4260.24,4255.45,4255.45,610374.0
1755803820,4255.23,4258.62,4255.0,4256.86,556804.0
1755803880,4256.86,4257.08,4254.98,4255.36,370126.0
1755803940,4255.36,4256.23,4251.32,4254.41,1607242.0
1755804000,4254.41,4255.0,4248.19,4249.88,1904012.0
1755804060,4249.88,4251.38,4248.6,4248.61,473966.0
1755804120,4248.6,4250.38,4242.18,4242.9,4111900.0
1755804180,4243.42,4245.06,4240.76,4241.68,3248520.0
1755804240,4241.69,4243.31,4236.11,4237.62,3103848.0
1755804300,4237.98,4239.24,4233.76,4235.6,2958262.0
1755804360,4235.6,4238.7,4233.79,4238.41,3272948.0
1755804420,4238.4,4241.05,4237.74,4239.23,2454602.0
1755804480,4239.23,4240.39,4237.53,4238.5,758882.0
1755804540,4238.77,4240.24,4236.23,4236.23,421302.0
1755804600,4236.23,4236.31,4233.5,4234.57,1189412.0
1755804660,4234.58,4235.48,4230.45,4232.47,2103230.0
1755804720,4232.48,4238.08,4232.25,4234.76,583680.0
1755804780,4234.77,4235.15,4228.4,4229.39,2369464.0
1755804840,4229.39,4230.1,4224.4,4224.56,1462276.0
1755804900,4225.2,4229.93,4224.93,4226.24,2130416.0
1755804960,4226.23,4227.48,4220.0,4220.02,2243744.0
1755805020,4220.03,4222.79,4216.26,4220.74,3856862.0
1755805080,4220.74,4222.79,4220.0,4221.81,1263372.0
1755805140,4221.81,4227.79,4221.81,4227.24,2041294.0
1755805200,4226.56,4235.62,4226.49,4235.52,2822380.0
1755805260,4235.52,4236.53,4231.7,4231.8,1744168.0
1755805320,4231.41,4231.41,4222.23,4222.35,1433248.0
1755805380,4222.59,4228.83,4222.59,4226.47,737158.0
1755805440,4226.48,4226.48,4223.39,4223.39,571060.0
1755805500,4223.39,4224.72,4218.51,4218.52,940716.0
1755805560,4218.52,4222.94,4218.52,4220.0,563364.0
1755805620,4219.85,4222.66,4219.0,4221.08,1674190.0
1755805680,4221.09,4225.4,4221.08,4222.59,650680.0
1755805740,4223.12,4224.94,4222.36,4224.02,442558.0
1755805800,4224.0,4227.73,4221.35,4222.4,908572.0
1755805860,4222.98,4227.51,4222.98,4225.9,972230.0
1755805920,4225.89,4226.5,4223.0,4223.88,639554.0
1755805980,4223.88,4224.43,4218.68,4221.19,1125536.0
1755806040,4221.55,4222.71,4218.01,4218.77,901372.0
1755806100,4218.76,4228.05,4218.76,4226.38,961460.0
1755806160,4226.29,4228.99,4225.4,4225.77,718006.0
1755806220,4225.77,4227.66,4223.4,4226.83,809162.0
1755806280,4226.82,4226.82,4221.63,4224.3,586626.0
1755806340,4224.3,4224.75,4220.62,4222.64,1745986.0
1755806400,4222.34,4231.01,4222.02,4231.01,1074204.0
1755806460,4231.6,4232.78,4226.21,4228.87,570924.0
1755806520,4228.87,4229.2,4226.11,4227.36,276884.0
1755806580,4227.37,4228.37,4225.0,4227.03,301904.0
1755806640,4226.21,4228.02,4224.21,4224.22,489376.0
1755806700,4224.22,4228.98,4224.0,4224.02,432532.0
1755806760,4224.02,4229.77,4224.02,4228.26,689652.0
1755806820,4228.26,4230.56,4224.91,4225.43,750932.0
1755806880,4225.43,4227.89,4224.0,4227.88,400316.0
1755806940,4227.69,4229.4,4226.2,4229.03,289616.0
1755807000,4229.31,4229.58,4228.1,4229.58,334294.0
1755807060,4229.57,4231.77,4228.0,4228.01,867306.0
1755807120,4228.01,4229.36,4228.0,4229.14,261704.0
1755807180,4229.13,4232.0,4228.03,4231.99,271012.0
1755807240,4231.99,4232.0,4229.97,4229.97,254176.0
1755807300,4229.98,4234.26,4228.21,4234.25,833008.0
1755807360,4234.05,4234.19,4232.03,4233.62,546880.0
1755807420,4233.62,4234.01,4230.56,4231.68,457738.0
1755807480,4231.68,4232.41,4225.53,4227.55,822442.0
1755807540,4227.55,4231.13,4227.55,4230.0,431370.0
1755807600,4229.57,4232.44,4228.78,4232.43,509136.0
1755807660,4231.96,4232.44,4228.2,4228.21,569716.0
1755807720,4228.2,4235.86,4228.2,4235.08,350938.0
1755807780,4234.69,4234.69,4231.88,4232.01,351952.0
1755807840,4232.0,4236.4,4232.0,4233.82,581768.0
1755807900,4233.83,4235.2,4232.0,4232.0,415980.0
1755807960,4232.0,4233.95,4230.02,4230.87,1108592.0
1755808020,4230.86,4232.99,4229.88,4229.88,330482.0
1755808080,4229.88,4232.99,4229.88,4232.32,275876.0
1755808140,4232.32,4232.94,4230.56,4230.56,328320.0
1755808200,4230.56,4230.57,4226.69,4229.51,556468.0
1755808260,4229.52,4232.27,4228.38,4229.7,577514.0
1755808320,4229.7,4232.03,4223.27,4223.27,984038.0
1755808380,4223.48,4224.59,4215.26,4215.26,3598272.0
1755808440,4215.26,4216.93,4212.29,4213.0,3457704.0
1755808500,4214.28,4214.28,4207.11,4208.01,3576480.0
1755808560,4208.01,4209.93,4202.4,4205.86,4512164.0
1755808620,4205.99,4212.34,4205.99,4211.95,1500160.0
1755808680,4211.95,4216.96,4211.95,4216.8,839932.0
1755808740,4216.8,4220.98,4215.8,4217.22,1141864.0
1755808800,4217.62,4222.33,4216.61,4221.41,872998.0
1755808860,4221.42,4224.69,4221.01,4223.91,1015034.0
1755808920,4223.91,4224.05,4221.5,4221.81,542626.0
1755808980,4221.8,4224.19,4221.0,4223.68,444442.0
1755809040,4222.77,4225.53,4222.02,4225.53,533500.0
1755809100,4225.82,4230.26,4224.09,4229.93,1198848.0
1755809160,4230.02,4230.97,4228.62,4230.77,590116.0
1755809220,4230.88,4230.99,4227.56,4229.88,449766.0
1755809280,4229.88,4232.26,4229.65,4231.6,352330.0
1755809340,4231.6,4232.22,4228.94,4231.59,357914.0
1755809400,4231.6,4233.33,4231.08,4232.77,510292.0
1755809460,4232.72,4234.98,4232.52,4232.87,1433282.0
1755809520,4233.39,4244.55,4233.39,4244.45,3222682.0
1755809580,4244.45,4249.62,4244.17,4248.14,3236792.0
1755809640,4247.85,4253.26,4246.41,4250.79,4367212.0
1755809700,4250.78,4253.81,4249.38,4252.89,2146652.0
1755809760,4252.89,4258.98,4252.22,4253.41,4778878.0
1755809820,4252.74,4252.74,4248.56,4248.93,3033318.0
1755809880,4248.94,4251.39,4241.79,4241.79,3930082.0
1755809940,4241.78,4241.78,4236.22,4240.62,2992010.0
1755810000,4240.62,4242.17,4238.0,4238.39,1599986.0
1755810060,4238.38,4238.39,4226.24,4226.28,3251552.0
1755810120,4226.38,4228.87,4222.53,4222.55,3311900.0
1755810180,4222.55,4223.06,4215.11,4216.75,2360050.0
1755810240,4217.0,4218.39,4211.01,4211.91,2359812.0
1755810300,4212.32,4218.69,4212.32,4218.69,1655136.0
1755810360,4218.43,4220.17,4213.0,4213.0,1467018.0
1755810420,4213.0,4219.99,4209.67,4219.99,1619466.0
1755810480,4219.99,4224.28,4218.54,4222.69,1229528.0
1755810540,4222.69,4224.44,4222.35,4223.01,429846.0
1755810600,4223.01,4223.01,4220.0,4220.62,804676.0
1755810660,4220.21,4222.57,4216.77,4222.23,627346.0
1755810720,4222.23,4226.73,4220.72,4226.52,1040198.0
1755810780,4226.52,4244.33,4224.38,4244.33,4713702.0
1755810840,4244.24,4246.55,4240.0,4240.02,2196666.0
1755810900,4240.02,4243.01,4237.07,4240.33,1914932.0
1755810960,4240.01,4242.79,4237.73,4240.07,1637148.0
1755811020,4240.08,4240.51,4233.61,4234.31,2321416.0
1755811080,4234.31,4236.09,4220.31,4221.4,3430642.0
1755811140,4221.72,4228.99,4218.26,4227.79,1326378.0
1755811200,4227.49,4231.81,4227.4,4229.88,603832.0
1755811260,4230.08,4232.61,4227.45,4230.0,684148.0
1755811320,4230.01,4236.18,4230.0,4236.11,919564.0
1755811380,4236.18,4241.99,4235.43,4241.85,1939262.0
1755811440,4241.86,4243.43,4240.4,4242.94,1441900.0
1755811500,4242.93,4247.99,4241.75,4241.75,1629752.0
1755811560,4241.57,4242.65,4233.45,4235.62,1063610.0
1755811620,4235.91,4241.09,4234.33,4240.77,702704.0
1755811680,4241.19,4244.38,4239.69,4243.21,523732.0
1755811740,4243.2,4243.59,4241.68,4243.58,317142.0
1755811800,4243.59,4245.54,4238.1,4238.11,906162.0
1755811860,4238.11,4243.74,4236.44,4243.74,459188.0
1755811920,4243.75,4243.75,4239.69,4239.7,545428.0
1755811980,4239.7,4250.0,4238.84,4249.42,688956.0
1755812040,4249.17,4254.38,4249.05,4254.0,1535490.0
1755812100,4254.01,4255.66,4250.38,4254.37,1209224.0
1755812160,4254.37,4254.37,4250.0,4250.0,593152.0
1755812220,4250.01,4250.01,4233.4,4238.95,2218660.0
1755812280,4238.95,4246.21,4238.11,4243.59,861498.0
1755812340,4243.3,4244.1,4241.5,4242.99,252122.0
1755812400,4243.0,4244.83,4235.82,4237.24,763644.0
1755812460,4237.24,4243.78,4233.44,4239.36,1374720.0
1755812520,4239.0,4241.75,4238.99,4240.01,144956.0
1755812580,4240.01,4242.07,4236.39,4236.39,265818.0
1755812640,4235.91,4240.5,4233.94,4233.94,358584.0
1755812700,4233.95,4236.0,4233.46,4235.25,371642.0
1755812760,4235.26,4238.1,4235.26,4236.14,335896.0
1755812820,4236.14,4239.52,4235.25,4239.0,234494.0
1755812880,4239.68,4242.94,4239.68,4240.01,428620.0
1755812940,4240.01,4240.01,4236.45,4238.8,133402.0
1755813000,4239.02,4239.4,4239.0,4239.0,52898.0
1755813060,4239.01,4240.17,4239.0,4239.15,80802.0
1755813120,4239.15,4239.81,4239.15,4239.81,67094.0
1755813180,4239.81,4246.74,4238.23,4246.71,1531958.0
1755813240,4246.71,4251.51,4243.42,4243.92,2287430.0
1755813300,4243.92,4243.92,4242.48,4243.83,269646.0
1755813360,4243.83,4243.84,4243.83,4243.83,90260.0
1755813420,4243.84,4245.82,4241.63,4242.24,256344.0
1755813480,4242.23,4243.07,4241.48,4241.48,145034.0
1755813540,4241.48,4242.0,4241.48,4241.99,62064.0
1755813600,4242.0,4242.03,4240.8,4242.02,774772.0
1755813660,4242.02,4242.02,4236.51,4236.52,656334.0
1755813720,4236.53,4238.94,4236.32,4238.0,461140.0
1755813780,4238.0,4238.29,4237.99,4238.29,115060.0
1755813840,4238.29,4238.3,4237.16,4238.3,355236.0
1755813900,4238.3,4239.04,4238.3,4239.0,228752.0
1755813960,4239.26,4242.0,4239.26,4241.99,246956.0
1755814020,4241.99,4245.0,4241.99,4245.0,174412.0
1755814080,4245.11,4246.7,4245.06,4246.69,197094.0
1755814140,4246.7,4246.99,4246.42,4246.99,186784.0
1755814200,4246.99,4249.63,4246.99,4249.32,190982.0
1755814260,4249.33,4252.14,4249.32,4251.48,372978.0
1755814320,4251.17,4251.27,4248.96,4248.99,535532.0
1755814380,4248.98,4253.6,4248.98,4252.62,950488.0
1755814440,4252.63,4254.19,4251.28,4253.0,511834.0
1755814500,4253.33,4254.94,4252.17,4252.18,1283152.0
1755814560,4252.18,4253.88,4250.87,4251.01,454356.0
1755814620,4251.02,4253.53,4250.14,4253.18,628042.0
1755814680,4253.19,4253.19,4247.04,4247.63,961550.0
1755814740,4247.62,4250.3,4247.62,4249.36,316218.0
1755814800,4249.36,4254.0,4249.35,4253.62,222902.0
1755814860,4253.62,4254.51,4252.9,4254.28,398018.0
1755814920,4254.27,4256.66,4254.16,4256.04,622886.0
1755814980,4256.03,4257.97,4254.98,4255.01,1493150.0
1755815040,4255.0,4255.01,4253.59,4254.9,393208.0
1755815100,4254.9,4258.85,4254.9,4258.85,358550.0
1755815160,4258.18,4258.68,4256.67,4257.32,680500.0
1755815220,4257.31,4257.32,4256.34,4256.46,342870.0
1755815280,4256.46,4256.84,4254.56,4254.57,269772.0
1755815340,4254.57,4255.01,4252.54,4252.55,256066.0
1755815400,4252.54,4253.62,4252.41,4253.1,773934.0
1755815460,4253.1,4256.26,4253.1,4253.94,907828.0
1755815520,4253.94,4253.95,4251.0,4251.01,567972.0
1755815580,4251.0,4251.0,4247.31,4247.55,851784.0
1755815640,4247.55,4247.55,4244.13,4244.69,514064.0
1755815700,4244.69,4246.09,4242.72,4246.09,471844.0
1755815760,4246.1,4246.69,4246.1,4246.38,274594.0
1755815820,4246.37,4246.38,4244.47,4244.5,369032.0
1755815880,4244.49,4245.95,4242.93,4244.88,301378.0
1755815940,4244.87,4247.0,4244.53,4245.84,445630.0
1755816000,4245.56,4248.34,4244.7,4244.8,1055656.0
1755816060,4244.8,4244.89,4242.01,4243.19,518504.0
1755816120,4243.18,4244.69,4242.09,4242.98,623238.0
1755816180,4242.99,4244.8,4242.99,4244.5,319308.0
1755816240,4244.49,4245.1,4243.6,4244.35,221008.0
1755816300,4244.35,4244.35,4241.2,4244.09,987600.0
1755816360,4244.05,4246.85,4243.28,4246.47,442554.0
1755816420,4246.7,4248.68,4246.55,4248.14,318906.0
1755816480,4248.15,4249.67,4247.68,4249.66,233344.0
1755816540,4249.66,4253.09,4248.52,4253.09,607238.0
1755816600,4253.1,4254.18,4251.46,4251.8,813484.0
1755816660,4251.8,4253.32,4250.04,4250.33,462550.0
1755816720,4250.33,4251.43,4248.01,4248.02,205670.0
1755816780,4248.02,4248.71,4247.0,4247.01,344124.0
1755816840,4247.0,4248.45,4246.42,4247.46,520198.0
1755816900,4247.46,4252.07,4246.63,4250.83,623648.0
1755816960,4250.82,4252.02,4249.72,4251.55,223556.0
1755817020,4251.55,4252.0,4250.64,4252.0,177400.0
1755817080,4252.0,4252.0,4250.45,4251.19,105312.0
1755817140,4251.18,4251.41,4250.65,4251.41,103540.0
1755817200,4251.4,4252.77,4247.85,4248.98,269638.0
1755817260,4248.98,4249.84,4248.78,4249.73,184710.0
1755817320,4249.73,4250.83,4248.43,4248.43,263484.0
1755817380,4248.43,4249.16,4247.47,4247.96,267856.0
1755817440,4247.96,4248.1,4246.0,4247.72,413142.0
1755817500,4247.95,4247.95,4243.17,4243.17,359168.0
1755817560,4243.17,4245.27,4243.0,4244.37,281332.0
1755817620,4244.37,4244.71,4241.68,4241.68,351156.0
1755817680,4241.68,4242.69,4240.56,4240.57,311218.0
1755817740,4240.58,4241.7,4237.8,4237.8,1304332.0
1755817800,4237.8,4238.68,4236.6,4238.3,543104.0
1755817860,4238.31,4240.74,4238.11,4240.74,500390.0
1755817920,4240.44,4240.75,4236.61,4236.61,403856.0
1755817980,4236.61,4236.8,4234.0,4235.31,1712080.0
1755818040,4235.32,4236.15,4234.11,4234.43,237456.0
1755818100,4234.42,4236.97,4232.16,4236.44,829544.0
1755818160,4236.42,4237.78,4234.68,4234.87,714840.0
1755818220,4234.27,4235.98,4232.16,4232.85,566078.0
1755818280,4232.85,4232.99,4228.76,4228.86,916600.0
1755818340,4228.86,4231.72,4228.86,4231.22,738596.0
1755818400,4231.22,4232.21,4229.29,4229.29,380252.0
1755818460,4229.3,4230.0,4228.35,4228.36,587276.0
1755818520,4228.35,4230.6,4228.31,4229.69,588248.0
1755818580,4229.69,4230.05,4227.12,4227.12,359808.0
1755818640,4227.12,4229.28,4226.01,4226.83,558144.0
1755818700,4226.29,4227.68,4222.46,4222.75,1001012.0
1755818760,4222.72,4231.0,4222.72,4231.0,1383848.0
1755818820,4231.99,4233.93,4230.73,4230.74,448982.0
1755818880,4230.74,4235.52,4230.29,4235.51,964368.0
1755818940,4235.51,4237.12,4234.63,4236.74,345254.0
1755819000,4236.74,4236.74,4229.26,4229.27,1000990.0
1755819060,4229.47,4229.47,4224.62,4227.54,950786.0
1755819120,4227.54,4228.31,4225.3,4227.15,302174.0
1755819180,4227.15,4227.15,4220.44,4220.45,1854736.0
1755819240,4221.76,4223.56,4217.67,4219.16,2915882.0
1755819300,4219.17,4219.17,4217.31,4219.14,1076934.0
1755819360,4219.01,4222.12,4217.4,4217.41,673806.0
1755819420,4217.41,4218.77,4216.06,4217.13,1380824.0
1755819480,4217.13,4217.84,4212.85,4214.18,2468066.0
1755819540,4214.66,4215.93,4211.29,4212.69,1807852.0
1755819600,4212.69,4214.29,4211.0,4211.94,1051644.0
1755819660,4211.65,4212.83,4210.0,4212.83,1058710.0
1755819720,4212.57,4213.95,4211.0,4211.0,978610.0
1755819780,4211.0,4212.64,4209.26,4212.22,2016856.0
1755819840,4212.22,4212.22,4207.96,4208.03,1878368.0
1755819900,4208.02,4213.53,4208.02,4212.17,1377642.0
1755819960,4212.17,4214.26,4210.09,4213.97,1123438.0
1755820020,4213.97,4215.72,4211.4,4215.12,645072.0
1755820080,4215.11,4215.12,4212.46,4213.15,548720.0
1755820140,4213.14,4213.47,4209.01,4210.25,782770.0
1755820200,4210.25,4213.0,4208.69,4209.22,300688.0
1755820260,4209.22,4219.8,4209.22,4219.34,858572.0
1755820320,4219.34,4224.26,4219.34,4223.66,2466110.0
1755820380,4223.66,4224.68,4222.75,4224.29,865160.0
1755820440,4224.3,4225.92,4223.0,4224.65,629900.0
1755820500,4224.65,4226.0,4222.7,4223.84,948586.0
1755820560,4223.83,4224.57,4222.27,4222.47,374040.0
1755820620,4222.46,4223.17,4221.98,4222.86,223102.0
1755820680,4222.87,4223.0,4220.69,4221.87,319280.0
1755820740,4221.86,4223.88,4221.3,4223.7,296504.0
1755820800,4223.7,4227.59,4222.86,4227.59,831948.0
1755820860,4227.59,4235.84,4227.59,4232.13,3711078.0
1755820920,4232.12,4233.76,4228.37,4232.17,1933132.0
1755820980,4231.72,4233.28,4230.25,4231.46,567176.0
1755821040,4231.46,4232.73,4228.32,4228.36,1673974.0
1755821100,4228.36,4232.6,4227.23,4232.47,491858.0
1755821160,4232.48,4232.53,4227.04,4227.05,714044.0
1755821220,4227.05,4231.37,4223.29,4231.16,1212378.0
1755821280,4230.85,4232.81,4230.22,4232.57,644878.0
1755821340,4232.57,4236.64,4232.13,4236.63,1058900.0
1755821400,4236.64,4237.0,4233.76,4235.94,1452722.0
1755821460,4235.94,4237.98,4235.94,4236.75,1064144.0
1755821520,4236.01,4236.01,4231.14,4232.63,859126.0
1755821580,4232.63,4235.36,4231.98,4232.79,514102.0
1755821640,4233.11,4233.12,4227.88,4229.86,692130.0
1755821700,4229.86,4231.41,4225.0,4227.59,1008298.0
1755821760,4227.6,4231.42,4226.57,4226.94,628452.0
1755821820,4226.94,4235.52,4226.94,4235.41,1015096.0
1755821880,4235.41,4236.22,4231.24,4235.81,526622.0
1755821940,4235.8,4236.25,4231.79,4236.25,802484.0
1755822000,4236.23,4241.31,4236.23,4241.31,2151864.0
1755822060,4241.3,4242.0,4239.27,4241.49,1348280.0
1755822120,4241.49,4241.5,4237.55,4239.8,910768.0
1755822180,4239.79,4243.34,4239.79,4242.34,543430.0
1755822240,4242.33,4243.79,4242.0,4242.0,657872.0
1755822300,4242.01,4243.78,4239.32,4242.15,715790.0
1755822360,4242.36,4242.96,4240.75,4241.38,383452.0
1755822420,4241.11,4243.26,4240.0,4242.05,493802.0
1755822480,4242.05,4242.74,4241.27,4242.12,277916.0
1755822540,4242.12,4242.9,4239.31,4241.42,598822.0
1755822600,4241.42,4246.25,4241.42,4244.25,1084694.0
1755822660,4244.25,4247.29,4243.01,4247.29,1346288.0
1755822720,4247.29,4249.84,4245.44,4248.08,1177218.0
1755822780,4248.08,4250.24,4247.27,4250.24,1016966.0
1755822840,4250.25,4254.0,4250.24,4253.21,1934772.0
1755822900,4252.91,4254.84,4252.82,4253.93,1001640.0
1755822960,4253.93,4254.47,4253.18,4253.58,793660.0
1755823020,4252.96,4254.0,4251.22,4253.94,983250.0
1755823080,4253.94,4253.94,4247.2,4247.69,838036.0
1755823140,4247.69,4248.02,4244.54,4247.17,768910.0
1755823200,4247.17,4251.54,4247.03,4249.04,547216.0
1755823260,4249.05,4251.87,4248.14,4249.01,411386.0
1755823320,4248.78,4248.78,4245.47,4247.07,1030372.0
1755823380,4247.08,4248.9,4245.19,4246.0,925354.0
1755823440,4246.0,4249.63,4245.53,4247.95,1071350.0
1755823500,4247.95,4248.68,4245.15,4245.57,493602.0
1755823560,4245.58,4245.68,4243.56,4244.99,662318.0
1755823620,4244.94,4247.16,4243.2,4247.16,389460.0
1755823680,4247.16,4248.0,4240.53,4240.53,458578.0
1755823740,4240.67,4241.17,4237.35,4237.37,1225086.0
1755823800,4237.14,4237.81,4233.33,4236.91,1239014.0
1755823860,4236.92,4240.26,4236.1,4239.16,557260.0
1755823920,4239.17,4239.17,4235.2,4235.21,284542.0
1755823980,4235.21,4236.03,4233.55,4234.51,502278.0
1755824040,4234.51,4235.75,4233.73,4235.67,367248.0
1755824100,4235.81,4236.84,4234.65,4236.0,329186.0
1755824160,4236.0,4239.18,4236.0,4237.73,515046.0
1755824220,4238.35,4243.15,4238.35,4241.5,697702.0
1755824280,4241.5,4241.64,4239.78,4241.41,216960.0
1755824340,4241.41,4244.26,4241.13,4244.25,339984.0
1755824400,4244.2,4247.51,4242.6,4247.51,846318.0
1755824460,4247.5,4249.68,4245.93,4249.68,587616.0
1755824520,4249.05,4249.38,4245.0,4247.99,1382906.0
1755824580,4247.99,4248.47,4243.32,4243.32,591580.0
1755824640,4243.32,4244.12,4241.94,4241.94,386960.0
1755824700,4241.94,4241.94,4236.8,4236.8,581458.0
1755824760,4236.81,4238.38,4234.77,4235.13,479662.0
1755824820,4235.13,4236.47,4229.27,4229.63,904302.0
1755824880,4229.62,4231.03,4224.35,4224.35,2707808.0
1755824940,4224.35,4227.09,4222.29,4223.53,2300410.0
1755825000,4222.93,4225.79,4220.26,4221.4,1746236.0
1755825060,4221.4,4227.82,4221.4,4222.0,1367158.0
1755825120,4222.01,4227.3,4220.27,4226.99,1871686.0
1755825180,4227.0,4228.96,4223.1,4224.36,758990.0
1755825240,4224.36,4228.31,4224.35,4224.41,422074.0
1755825300,4224.01,4238.59,4223.41,4238.31,1358412.0
1755825360,4238.31,4238.31,4233.5,4237.12,1237748.0
1755825420,4236.77,4238.26,4234.28,4235.29,459392.0
1755825480,4235.58,4240.42,4235.58,4239.78,724240.0
1755825540,4239.78,4243.49,4239.78,4242.56,655502.0
1755825600,4242.36,4246.26,4240.74,4244.26,1005346.0
1755825660,4244.04,4248.0,4243.71,4247.4,818234.0
1755825720,4247.4,4248.0,4243.69,4244.67,1016590.0
1755825780,4244.67,4247.67,4244.67,4245.36,881440.0
1755825840,4245.35,4248.18,4244.9,4247.9,492986.0
1755825900,4247.9,4249.59,4245.16,4248.61,1209888.0
1755825960,4248.68,4249.0,4246.14,4248.79,401602.0
1755826020,4248.81,4249.35,4245.33,4249.35,800226.0
1755826080,4249.35,4249.49,4247.0,4248.73,388104.0
1755826140,4248.73,4248.8,4245.01,4245.58,569032.0
1755826200,4245.58,4247.0,4241.71,4242.18,809722.0
1755826260,4242.18,4244.4,4240.01,4244.37,677564.0
1755826320,4243.7,4244.4,4238.6,4239.28,489462.0
1755826380,4239.55,4240.88,4236.0,4237.89,1582914.0
1755826440,4237.89,4240.25,4237.89,4239.21,364838.0
1755826500,4239.21,4245.25,4238.92,4245.24,477318.0
1755826560,4245.11,4245.25,4240.7,4245.24,823542.0
1755826620,4245.24,4248.22,4245.24,4247.62,961120.0
1755826680,4247.62,4248.62,4244.39,4244.61,475236.0
1755826740,4244.62,4247.66,4244.62,4246.73,409128.0
1755826800,4246.73,4252.41,4246.73,4249.33,1790020.0
1755826860,4249.33,4250.89,4246.56,4250.89,554832.0
1755826920,4250.89,4253.78,4250.24,4253.77,985870.0
1755826980,4253.77,4256.29,4251.86,4256.28,2418262.0
1755827040,4256.28,4257.2,4254.85,4255.23,1488420.0
1755827100,4255.94,4259.0,4254.49,4257.69,1498672.0
1755827160,4257.69,4259.0,4256.16,4258.52,706050.0
1755827220,4258.53,4260.89,4256.32,4259.99,1307112.0
1755827280,4259.99,4260.0,4257.73,4258.38,619266.0
1755827340,4258.37,4260.48,4257.64,4258.35,837202.0
1755827400,4258.25,4259.24,4255.49,4259.23,829180.0
1755827460,4259.17,4259.17,4254.19,4254.19,582370.0
1755827520,4254.19,4256.88,4250.69,4255.79,1549472.0
1755827580,4255.8,4259.98,4255.45,4259.78,3033870.0
1755827640,4259.78,4259.78,4256.96,4259.01,1322640.0
1755827700,4259.01,4264.87,4259.01,4263.64,1568486.0
1755827760,4263.64,4263.64,4261.09,4263.56,1024216.0
1755827820,4263.55,4263.56,4259.14,4260.21,1353214.0
1755827880,4260.22,4260.79,4255.36,4255.36,867262.0
1755827940,4255.33,4255.84,4254.2,4255.57,942610.0
1755828000,4255.58,4256.55,4252.0,4252.27,1413800.0
1755828060,4252.28,4254.56,4248.92,4253.92,977264.0
1755828120,4254.13,4258.32,4254.13,4258.32,1082166.0
1755828180,4258.32,4262.0,4257.03,4261.41,1179710.0
1755828240,4261.4,4262.0,4257.73,4261.73,488720.0
1755828300,4261.72,4266.99,4261.72,4263.24,3222464.0
1755828360,4263.24,4267.6,4262.46,4267.58,945798.0
1755828420,4267.59,4270.0,4267.49,4269.07,3206488.0
1755828480,4269.26,4271.32,4269.26,4271.05,1218894.0
1755828540,4271.04,4274.7,4270.5,4271.91,3525540.0
1755828600,4271.91,4275.02,4271.1,4274.9,1555420.0
1755828660,4274.9,4275.63,4272.28,4275.42,1857116.0
1755828720,4275.02,4278.26,4273.54,4278.26,1609400.0
1755828780,4278.26,4278.7,4276.8,4277.99,1710136.0
1755828840,4277.99,4278.7,4277.04,4278.7,1135996.0
1755828900,4278.69,4286.2,4276.64,4286.19,5889610.0
1755828960,4286.2,4287.99,4282.06,4284.49,4297412.0
1755829020,4284.47,4285.86,4277.41,4281.86,2477110.0
1755829080,4281.42,4287.8,4281.07,4285.66,2927376.0
1755829140,4285.53,4292.9,4285.53,4290.56,4147854.0
1755829200,4291.02,4293.78,4289.21,4291.48,3447340.0
1755829260,4292.02,4293.34,4289.2,4292.99,1414206.0
1755829320,4293.1,4295.62,4292.85,4295.28,2450436.0
1755829380,4295.88,4303.4,4294.74,4302.52,6772520.0
1755829440,4302.08,4306.08,4302.08,4306.07,3688412.0
1755829500,4306.08,4306.9,4298.49,4299.21,3853842.0
1755829560,4299.21,4303.64,4297.04,4303.41,2229648.0
1755829620,4303.41,4308.75,4301.96,4308.75,2949686.0
1755829680,4308.86,4312.26,4307.96,4312.26,3026748.0
1755829740,4312.15,4313.44,4306.58,4306.95,2989288.0
1755829800,4306.76,4307.76,4300.01,4304.0,3407820.0
1755829860,4303.1,4303.1,4297.22,4297.35,2385304.0
1755829920,4297.67,4300.87,4296.95,4300.12,1879720.0
1755829980,4300.4,4301.72,4297.34,4297.7,1713618.0
1755830040,4297.55,4301.0,4296.69,4298.36,1404168.0
1755830100,4299.05,4302.87,4298.7,4299.35,1140616.0
1755830160,4299.36,4304.9,4299.0,4300.92,1416452.0
1755830220,4301.43,4302.22,4294.01,4294.01,1896086.0
1755830280,4294.01,4294.48,4293.0,4294.47,1041968.0
1755830340,4294.48,4299.0,4293.0,4299.0,1155868.0
1755830400,4298.99,4302.3,4295.59,4295.59,928714.0
1755830460,4295.59,4296.25,4293.4,4294.86,1170374.0
1755830520,4295.11,4299.0,4295.11,4299.0,721344.0
1755830580,4299.0,4299.25,4296.92,4297.17,523932.0
1755830640,4297.18,4297.18,4294.91,4296.64,567848.0
1755830700,4296.64,4296.87,4290.97,4290.98,1411786.0
1755830760,4290.97,4290.98,4283.71,4284.25,4554156.0
1755830820,4284.86,4289.73,4284.86,4289.16,1940826.0
1755830880,4289.16,4292.87,4289.16,4291.74,1959798.0
1755830940,4291.65,4294.58,4290.78,4293.95,596200.0
1755831000,4293.95,4298.0,4293.94,4296.47,1239146.0
1755831060,4296.46,4300.43,4294.33,4299.96,2292918.0
1755831120,4299.95,4300.4,4295.5,4295.5,1025220.0
1755831180,4295.51,4295.51,4290.53,4291.42,606116.0
1755831240,4291.42,4291.88,4289.56,4289.61,670238.0
1755831300,4289.61,4289.88,4287.32,4287.95,757900.0
1755831360,4287.96,4289.43,4286.9,4286.91,1318340.0
1755831420,4286.9,4288.84,4286.01,4287.55,660824.0
1755831480,4287.55,4287.68,4286.0,4286.19,435126.0
1755831540,4286.2,4289.46,4286.0,4289.04,1174944.0
1755831600,4289.04,4289.86,4285.26,4285.35,1113064.0
1755831660,4285.35,4285.71,4283.11,4284.1,1233424.0
1755831720,4284.09,4285.0,4281.52,4281.53,1376554.0
1755831780,4281.7,4286.01,4281.38,4283.22,1467056.0
1755831840,4283.21,4287.0,4283.18,4285.21,581264.0
1755831900,4285.21,4285.21,4282.36,4283.19,316646.0
1755831960,4283.2,4288.8,4283.0,4288.51,801534.0
1755832020,4288.51,4290.64,4287.77,4289.06,1291768.0
1755832080,4289.07,4292.64,4288.58,4292.64,968198.0
1755832140,4292.64,4293.76,4289.5,4293.45,951480.0
1755832200,4293.44,4294.32,4288.52,4288.52,1119396.0
1755832260,4288.53,4292.63,4288.53,4290.89,996720.0
1755832320,4290.88,4296.0,4290.88,4295.47,728180.0
1755832380,4295.43,4298.43,4294.39,4298.25,1173200.0
1755832440,4298.26,4298.63,4295.23,4295.26,790348.0
1755832500,4295.25,4296.18,4289.32,4290.03,858814.0
1755832560,4290.02,4292.26,4288.57,4288.58,362730.0
1755832620,4288.41,4288.41,4285.58,4285.58,690482.0
1755832680,4285.58,4288.11,4285.57,4287.34,366554.0
1755832740,4287.34,4288.0,4284.4,4286.74,662420.0
1755832800,4286.73,4290.52,4285.95,4287.64,877350.0
1755832860,4287.64,4287.64,4283.58,4283.58,508212.0
1755832920,4283.59,4284.44,4281.17,4281.17,1444118.0
1755832980,4281.17,4282.32,4279.51,4280.0,1218208.0
1755833040,4279.99,4281.87,4279.99,4280.91,586776.0
1755833100,4280.91,4282.0,4279.99,4280.44,827366.0
1755833160,4280.36,4280.75,4278.5,4279.64,620400.0
1755833220,4280.0,4280.0,4277.28,4279.44,934524.0
1755833280,4279.44,4280.21,4276.4,4276.4,989988.0
1755833340,4276.28,4276.28,4274.16,4274.67,1890150.0
1755833400,4274.68,4277.0,4274.29,4276.86,1180286.0
1755833460,4276.85,4277.9,4274.13,4275.0,842426.0
1755833520,4275.0,4275.0,4272.5,4273.55,1896910.0
1755833580,4273.54,4277.0,4273.54,4276.62,703736.0
1755833640,4276.76,4282.62,4275.4,4282.62,1799622.0
1755833700,4282.02,4282.38,4278.4,4281.32,1078960.0
1755833760,4281.32,4281.32,4275.0,4275.0,1091884.0
1755833820,4274.62,4279.75,4274.62,4279.74,706844.0
1755833880,4280.29,4280.98,4275.0,4275.01,798494.0
1755833940,4275.0,4277.38,4275.0,4276.01,207112.0
1755834000,4276.01,4276.01,4267.8,4268.72,4244608.0
1755834060,4268.76,4269.11,4266.0,4266.88,2124236.0
1755834120,4266.89,4266.95,4264.55,4265.51,1379076.0
1755834180,4265.51,4267.0,4265.01,4266.49,982820.0
1755834240,4266.49,4267.51,4264.93,4265.83,745982.0
1755834300,4266.48,4268.47,4265.69,4265.69,1445898.0
1755834360,4265.7,4266.45,4263.01,4263.79,1214342.0
1755834420,4263.83,4268.71,4263.58,4268.06,1237252.0
1755834480,4268.06,4269.72,4267.66,4268.73,1167956.0
1755834540,4268.73,4272.25,4268.21,4268.21,1246226.0
1755834600,4268.21,4269.48,4267.03,4269.22,900284.0
1755834660,4269.22,4271.65,4268.4,4269.9,597188.0
1755834720,4269.9,4272.2,4266.71,4266.72,838098.0
1755834780,4266.72,4269.91,4266.54,4268.77,521498.0
1755834840,4268.78,4273.35,4267.89,4273.35,859944.0
1755834900,4273.34,4276.34,4271.23,4271.23,1114208.0
1755834960,4271.24,4276.18,4270.82,4275.2,806552.0
1755835020,4275.21,4277.15,4274.23,4276.94,1216882.0
1755835080,4277.35,4277.43,4275.0,4275.0,339660.0
1755835140,4275.01,4277.15,4275.0,4276.99,468678.0
1755835200,4276.61,4279.01,4276.18,4276.59,1066444.0
1755835260,4276.59,4279.0,4275.81,4278.55,1105374.0
1755835320,4278.55,4279.33,4275.34,4278.73,506222.0
1755835380,4278.32,4280.95,4278.32,4280.89,796034.0
1755835440,4280.89,4283.57,4280.88,4283.18,1271398.0
1755835500,4282.91,4287.0,4282.0,4287.0,2337144.0
1755835560,4287.0,4299.94,4286.26,4297.63,6591792.0
1755835620,4297.23,4301.65,4296.0,4299.92,2559098.0
1755835680,4299.92,4299.92,4295.03,4296.53,2040146.0
1755835740,4296.08,4296.2,4292.71,4292.71,1041012.0
1755835800,4292.71,4296.76,4292.28,4294.3,1053212.0
1755835860,4294.3,4295.31,4292.99,4294.93,822050.0
1755835920,4294.94,4295.34,4293.04,4294.95,529924.0
1755835980,4294.3,4295.0,4292.33,4292.33,358224.0
1755836040,4292.71,4294.28,4292.61,4294.08,402682.0
1755836100,4293.63,4297.23,4292.01,4297.23,847670.0
1755836160,4297.23,4299.84,4296.8,4299.83,665310.0
1755836220,4299.84,4300.0,4298.79,4299.93,971642.0
1755836280,4299.93,4303.96,4299.35,4303.59,2166752.0
1755836340,4302.98,4305.22,4301.85,4303.15,2047024.0
1755836400,4303.14,4306.0,4302.66,4303.03,768600.0
1755836460,4303.11,4304.51,4302.03,4302.25,741032.0
1755836520,4302.25,4303.57,4298.48,4298.48,1002222.0
1755836580,4298.48,4301.98,4298.0,4301.88,1139916.0
1755836640,4301.52,4302.42,4300.37,4300.48,468708.0
1755836700,4300.48,4300.48,4295.48,4296.36,872168.0
1755836760,4296.37,4296.78,4288.72,4288.73,6117316.0
1755836820,4288.82,4290.0,4286.15,4290.0,1241330.0
1755836880,4290.0,4290.88,4288.74,4288.86,1046992.0
1755836940,4288.85,4291.31,4288.85,4291.17,606188.0
1755837000,4291.63,4291.66,4285.67,4285.68,1050168.0
1755837060,4285.68,4290.51,4285.68,4289.34,880660.0
1755837120,4289.69,4289.94,4285.71,4286.69,774432.0
1755837180,4286.69,4295.29,4286.69,4293.76,990250.0
1755837240,4293.76,4293.88,4287.3,4287.31,1024862.0
1755837300,4287.31,4291.68,4286.27,4288.27,881410.0
1755837360,4288.27,4291.0,4287.16,4291.0,594114.0
1755837420,4290.99,4297.04,4290.99,4296.48,1117768.0
1755837480,4296.49,4296.94,4294.9,4295.97,615732.0
1755837540,4295.98,4297.07,4287.54,4289.18,1987310.0
1755837600,4289.6,4290.0,4287.29,4287.87,928652.0
1755837660,4287.87,4289.0,4285.81,4288.99,549744.0
1755837720,4288.99,4288.99,4287.36,4287.83,194584.0
1755837780,4287.82,4288.52,4285.51,4286.07,335802.0
1755837840,4286.06,4287.57,4283.57,4283.58,735446.0
1755837900,4283.58,4288.2,4282.07,4286.73,1342806.0
1755837960,4286.73,4288.29,4285.42,4288.27,723128.0
1755838020,4288.27,4289.42,4286.87,4287.09,578560.0
1755838080,4287.09,4288.25,4285.43,4285.43,312922.0
1755838140,4285.43,4285.83,4280.84,4280.84,694304.0
1755838200,4280.85,4281.51,4278.99,4278.99,1157322.0
1755838260,4279.83,4279.85,4277.96,4278.0,991020.0
1755838320,4277.99,4279.71,4276.32,4277.25,774576.0
1755838380,4277.14,4278.21,4275.72,4277.49,1023360.0
1755838440,4277.06,4277.06,4273.46,4274.15,1181034.0
1755838500,4274.8,4274.8,4273.08,4273.78,700558.0
1755838560,4273.78,4277.15,4273.09,4276.19,1149642.0
1755838620,4276.2,4276.87,4272.02,4272.02,1571058.0
1755838680,4272.03,4280.0,4272.03,4279.72,1515034.0
1755838740,4279.56,4279.95,4277.78,4279.41,629570.0
1755838800,4279.42,4280.85,4274.23,4274.23,1389646.0
1755838860,4274.23,4278.48,4273.62,4277.72,838754.0
1755838920,4277.24,4278.16,4274.04,4274.55,1082340.0
1755838980,4274.55,4276.48,4273.32,4273.33,754174.0
1755839040,4274.33,4278.23,4274.33,4278.23,1191652.0
1755839100,4278.23,4282.42,4277.77,4280.3,1368664.0
1755839160,4280.3,4283.31,4280.0,4282.88,1614978.0
1755839220,4282.89,4285.4,4282.88,4285.33,872682.0
1755839280,4285.32,4286.03,4281.81,4281.81,574280.0
1755839340,4281.81,4282.45,4277.36,4278.06,804712.0
1755839400,4278.06,4281.18,4277.36,4280.0,526368.0
1755839460,4280.0,4282.49,4278.92,4282.49,510046.0
1755839520,4282.49,4282.5,4280.24,4281.03,1231364.0
1755839580,4281.02,4281.03,4277.5,4278.34,302178.0
1755839640,4278.34,4280.26,4278.34,4280.19,459574.0
1755839700,4280.2,4282.97,4280.19,4280.63,407338.0
1755839760,4280.36,4282.97,4280.0,4280.81,369082.0
1755839820,4280.81,4280.98,4278.42,4280.24,316340.0
1755839880,4280.0,4280.08,4278.52,4279.67,195778.0
1755839940,4279.67,4281.09,4275.69,4275.69,464354.0
1755840000,4275.69,4277.16,4273.74,4273.75,1206930.0
1755840060,4273.74,4282.31,4273.52,4280.9,759336.0
1755840120,4280.89,4282.86,4280.12,4280.12,497516.0
1755840180,4280.13,4280.46,4276.45,4277.14,319426.0
1755840240,4277.14,4278.66,4275.66,4278.45,191586.0
1755840300,4278.45,4278.53,4275.27,4276.86,493378.0
1755840360,4276.86,4277.7,4275.15,4276.26,606864.0
1755840420,4276.26,4279.59,4276.17,4279.56,808736.0
1755840480,4279.56,4280.45,4278.72,4280.45,410058.0
1755840540,4280.45,4280.45,4278.49,4279.16,212250.0
1755840600,4279.17,4282.46,4277.38,4281.24,1016336.0
1755840660,4281.24,4285.09,4281.01,4285.08,846408.0
1755840720,4285.09,4286.17,4284.5,4286.0,753870.0
1755840780,4286.0,4286.8,4284.59,4285.5,541246.0
1755840840,4285.15,4286.79,4283.6,4286.62,407990.0
1755840900,4286.56,4290.88,4286.52,4290.77,1072338.0
1755840960,4290.77,4290.77,4286.67,4286.91,784178.0
1755841020,4287.29,4287.29,4282.94,4283.4,483076.0
1755841080,4283.4,4284.05,4282.29,4282.54,461436.0
1755841140,4282.37,4282.37,4278.62,4279.37,360368.0
1755841200,4279.38,4279.99,4275.21,4276.05,659702.0
1755841260,4275.66,4275.66,4272.22,4272.49,982316.0
1755841320,4272.49,4272.97,4270.41,4272.97,1660276.0
1755841380,4273.04,4275.96,4273.04,4275.58,826314.0
1755841440,4275.58,4277.0,4275.23,4276.79,280642.0
1755841500,4276.8,4282.1,4275.6,4282.1,527086.0
1755841560,4281.84,4286.67,4281.83,4286.44,1306608.0
1755841620,4286.6,4286.76,4283.79,4284.99,425956.0
1755841680,4285.0,4290.0,4284.71,4289.67,684364.0
1755841740,4289.67,4289.67,4286.39,4288.8,548378.0
1755841800,4288.81,4290.99,4288.53,4290.13,805386.0
1755841860,4290.12,4291.77,4289.14,4289.14,3615648.0
1755841920,4288.97,4289.99,4287.35,4289.99,370758.0
1755841980,4289.98,4289.99,4287.53,4287.53,504694.0
1755842040,4287.53,4290.75,4287.53,4289.82,389112.0
1755842100,4289.1,4290.22,4288.6,4289.57,274736.0
1755842160,4289.57,4291.41,4288.9,4288.9,275212.0
1755842220,4289.34,4289.68,4287.4,4287.9,392054.0
1755842280,4287.9,4288.5,4287.7,4288.46,218414.0
1755842340,4288.47,4289.47,4288.46,4289.06,259664.0
1755842400,4289.01,4290.27,4287.42,4287.83,593926.0
1755842460,4287.84,4290.99,4287.41,4290.99,361830.0
1755842520,4290.98,4293.55,4290.56,4293.55,1272332.0
1755842580,4293.56,4293.99,4284.83,4284.85,1275426.0
1755842640,4284.85,4287.84,4284.16,4284.53,327076.0
1755842700,4284.54,4286.01,4282.33,4282.43,884232.0
1755842760,4282.43,4288.85,4282.43,4288.85,480812.0
1755842820,4288.86,4289.99,4285.14,4285.49,597568.0
1755842880,4285.49,4287.51,4282.89,4287.51,265446.0
1755842940,4287.5,4290.9,4287.5,4290.17,769090.0
1755843000,4290.18,4291.71,4288.85,4290.08,472738.0
1755843060,4290.09,4296.59,4290.09,4295.12,3074030.0
1755843120,4295.43,4296.74,4293.58,4296.29,1356108.0
1755843180,4296.29,4298.82,4296.29,4298.45,748374.0
1755843240,4298.45,4302.24,4298.45,4301.53,3299918.0
1755843300,4301.53,4312.47,4301.48,4312.47,7561984.0
1755843360,4312.55,4313.57,4307.37,4307.6,3685684.0
1755843420,4307.6,4307.6,4303.05,4303.13,1325810.0
1755843480,4303.35,4306.71,4302.45,4303.63,1701278.0
1755843540,4303.62,4304.77,4300.99,4303.82,1144048.0
1755843600,4303.83,4308.0,4303.82,4307.42,949690.0
1755843660,4307.12,4307.5,4305.3,4306.01,1249920.0
1755843720,4306.0,4308.0,4305.7,4308.0,1212120.0
1755843780,4307.99,4310.83,4306.81,4310.83,1199982.0
1755843840,4311.23,4317.35,4309.99,4309.99,6754340.0
1755843900,4310.28,4310.28,4306.7,4307.23,1541054.0
1755843960,4307.03,4309.66,4304.14,4304.29,1242866.0
1755844020,4304.61,4305.95,4303.76,4303.76,870216.0
1755844080,4303.76,4308.65,4303.76,4308.65,567044.0
1755844140,4308.65,4310.0,4307.95,4309.11,607042.0
1755844200,4309.11,4312.66,4309.11,4310.41,1173784.0
1755844260,4310.01,4311.47,4306.77,4307.84,971766.0
1755844320,4307.84,4308.48,4301.64,4304.03,2143774.0
1755844380,4304.02,4304.03,4294.52,4294.52,4222182.0
1755844440,4294.52,4295.74,4292.71,4294.98,2269370.0
1755844500,4294.89,4298.34,4291.41,4292.22,2600898.0
1755844560,4292.22,4292.22,4290.58,4292.0,2186618.0
1755844620,4292.0,4292.0,4289.4,4290.35,1225818.0
1755844680,4290.36,4291.32,4289.0,4289.49,1492288.0
1755844740,4289.5,4294.2,4289.49,4291.59,836824.0
1755844800,4291.58,4292.63,4284.34,4285.54,2769838.0
1755844860,4285.54,4286.51,4281.12,4281.12,1914172.0
1755844920,4281.13,4283.59,4280.3,4282.1,2385162.0
1755844980,4282.1,4282.1,4278.11,4279.69,2488180.0
1755845040,4279.96,4285.12,4279.96,4285.12,1581282.0
1755845100,4285.21,4285.21,4282.0,4282.8,998924.0
1755845160,4282.8,4285.41,4280.93,4285.41,1315366.0
1755845220,4285.41,4289.75,4285.12,4289.75,1710316.0
1755845280,4289.76,4295.64,4289.01,4294.26,2462478.0
1755845340,4294.26,4294.47,4289.57,4291.99,1487926.0
1755845400,4291.98,4292.58,4289.91,4291.15,560056.0
1755845460,4291.15,4291.15,4287.29,4288.73,569372.0
1755845520,4288.73,4291.79,4286.0,4291.79,677268.0
1755845580,4291.79,4294.13,4291.2,4294.12,523580.0
1755845640,4294.12,4294.53,4293.24,4294.52,725352.0
1755845700,4294.53,4297.21,4294.17,4294.64,506472.0
1755845760,4294.64,4297.21,4293.57,4296.79,1026360.0
1755845820,4296.79,4296.9,4292.86,4292.91,566196.0
1755845880,4292.91,4292.91,4291.26,4291.55,353224.0
1755845940,4291.57,4293.22,4291.57,4292.67,462450.0
1755846000,4293.43,4295.85,4289.62,4295.84,790284.0
1755846060,4295.84,4297.72,4295.35,4297.57,809906.0
1755846120,4297.57,4301.57,4297.57,4301.57,1205210.0
1755846180,4301.58,4302.33,4300.54,4302.0,843564.0
1755846240,4302.0,4303.0,4300.56,4301.3,756910.0
1755846300,4301.3,4304.99,4301.08,4304.51,1351508.0
1755846360,4303.23,4308.64,4303.23,4308.64,2541734.0
1755846420,4308.64,4317.57,4307.24,4316.84,4303868.0
1755846480,4316.84,4317.02,4315.05,4315.05,2694472.0
1755846540,4315.04,4323.05,4315.04,4319.03,7184726.0
1755846600,4319.03,4319.03,4311.44,4318.46,4086912.0
1755846660,4318.45,4323.71,4318.23,4322.8,2837636.0
1755846720,4322.8,4322.8,4311.47,4311.47,2324722.0
1755846780,4311.49,4317.91,4311.49,4316.48,1550114.0
1755846840,4316.48,4316.48,4311.5,4311.5,1598954.0
1755846900,4311.71,4314.08,4306.05,4306.51,1376650.0
1755846960,4306.42,4310.5,4306.41,4306.9,1108154.0
1755847020,4307.43,4310.44,4305.85,4306.23,1103368.0
1755847080,4307.16,4310.83,4307.16,4309.97,747746.0
1755847140,4309.97,4313.0,4307.77,4312.48,706082.0
1755847200,4312.48,4319.99,4312.01,4319.9,1797644.0
1755847260,4319.51,4322.9,4319.36,4321.08,4928012.0
1755847320,4321.07,4321.11,4316.43,4318.23,813210.0
1755847380,4316.98,4325.25,4316.98,4325.25,2732530.0
1755847440,4325.35,4334.97,4324.4,4329.0,8024946.0
1755847500,4329.01,4334.04,4328.34,4328.84,3476544.0
1755847560,4329.24,4330.0,4323.41,4325.36,3926496.0
1755847620,4324.76,4329.4,4324.29,4325.85,1393916.0
1755847680,4325.86,4334.48,4322.77,4333.45,3815640.0
1755847740,4333.45,4337.56,4332.57,4336.43,5712858.0
1755847800,4336.42,4336.42,4331.54,4333.84,2322176.0
1755847860,4333.84,4333.84,4328.73,4329.15,1507966.0
1755847920,4328.93,4331.59,4325.5,4325.66,1528810.0
1755847980,4325.66,4326.34,4323.15,4324.25,1501638.0
1755848040,4323.48,4326.72,4323.01,4326.71,1788026.0
1755848100,4326.71,4328.74,4325.52,4325.52,782784.0
1755848160,4325.85,4329.29,4325.56,4326.65,643728.0
1755848220,4327.21,4328.84,4326.57,4328.84,624962.0
1755848280,4328.99,4330.96,4328.85,4330.23,1109844.0
1755848340,4330.22,4331.88,4330.22,4331.87,673028.0
1755848400,4331.88,4335.55,4331.88,4333.57,1437220.0
1755848460,4333.19,4335.0,4329.6,4331.49,1542450.0
1755848520,4331.5,4332.47,4327.02,4327.03,1659300.0
1755848580,4327.02,4330.64,4327.02,4329.62,648280.0
1755848640,4329.61,4331.13,4328.97,4330.45,834336.0
1755848700,4329.36,4330.8,4327.0,4327.74,1293012.0
1755848760,4327.74,4332.0,4325.0,4331.21,1127296.0
1755848820,4331.21,4334.78,4331.21,4333.39,755140.0
1755848880,4333.35,4333.35,4331.69,4332.3,858876.0
1755848940,4332.3,4332.89,4331.56,4331.56,814582.0
1755849000,4331.56,4333.67,4329.65,4330.26,1208686.0
1755849060,4329.97,4334.12,4329.82,4334.11,1533094.0
1755849120,4334.11,4345.62,4334.1,4337.94,6271034.0
1755849180,4337.94,4337.94,4333.2,4337.58,2065682.0
1755849240,4337.58,4343.5,4337.57,4342.3,3089910.0
1755849300,4342.01,4342.78,4335.82,4335.82,2335630.0
1755849360,4335.98,4336.8,4328.93,4329.61,2725690.0
1755849420,4329.62,4331.79,4326.52,4327.17,1673286.0
1755849480,4327.17,4328.65,4325.67,4325.67,1618220.0
1755849540,4325.79,4327.4,4325.7,4325.99,988766.0
1755849600,4325.99,4327.6,4325.24,4325.24,2447918.0
1755849660,4325.25,4330.12,4325.0,4329.01,1246764.0
1755849720,4329.13,4333.89,4328.55,4333.28,1267368.0
1755849780,4333.27,4337.75,4333.27,4333.56,2168306.0
1755849840,4333.99,4339.36,4333.99,4338.93,1167018.0
1755849900,4338.93,4339.44,4334.72,4336.28,2292304.0
1755849960,4336.28,4341.28,4334.94,4340.8,1082148.0
1755850020,4340.8,4341.67,4338.01,4340.99,1168264.0
1755850080,4340.78,4348.0,4340.78,4347.6,4669202.0
1755850140,4347.99,4348.64,4344.89,4345.25,2872498.0
1755850200,4345.25,4345.82,4344.49,4344.93,1003734.0
1755850260,4344.93,4346.0,4343.0,4343.0,2157724.0
1755850320,4343.01,4346.76,4342.01,4346.22,3197570.0
1755850380,4346.23,4346.23,4341.68,4342.08,997920.0
1755850440,4342.08,4343.37,4341.73,4342.29,497392.0
1755850500,4342.12,4345.0,4338.02,4345.0,1704280.0
1755850560,4344.99,4350.26,4344.99,4348.29,6176314.0
1755850620,4348.29,4348.29,4343.39,4343.39,3255692.0
1755850680,4343.23,4345.77,4338.97,4338.97,2427292.0
1755850740,4339.44,4341.8,4337.52,4339.74,2008346.0
1755850800,4339.73,4348.2,4339.36,4345.56,1349848.0
1755850860,4345.55,4346.57,4344.27,4345.0,2171538.0
1755850920,4344.99,4345.62,4342.49,4344.14,660438.0
1755850980,4344.14,4345.4,4340.0,4340.01,1289548.0
1755851040,4340.0,4341.79,4339.06,4339.27,628854.0
1755851100,4339.2,4344.54,4337.87,4338.78,2127216.0
1755851160,4338.78,4339.9,4336.43,4337.77,1502782.0
1755851220,4338.21,4343.07,4337.0,4343.06,1297654.0
1755851280,4343.08,4345.39,4342.31,4345.19,646042.0
1755851340,4345.19,4349.2,4345.19,4348.18,1478382.0
1755851400,4348.18,4352.48,4344.91,4345.22,3450372.0
1755851460,4345.21,4347.53,4343.27,4347.53,990182.0
1755851520,4347.67,4350.36,4345.09,4345.09,1581156.0
1755851580,4345.09,4349.15,4344.75,4346.22,617488.0
1755851640,4346.23,4347.69,4345.44,4347.69,422220.0
1755851700,4347.69,4347.69,4341.03,4341.03,1068170.0
1755851760,4341.03,4342.47,4339.71,4341.53,897368.0
1755851820,4341.52,4343.48,4339.99,4343.1,1097624.0
1755851880,4343.1,4343.11,4339.5,4339.57,692124.0
1755851940,4339.57,4342.0,4339.57,4340.48,634820.0
1755852000,4340.48,4343.29,4339.8,4339.84,957832.0
1755852060,4339.85,4341.47,4336.41,4336.78,2173874.0
1755852120,4337.22,4342.48,4336.92,4342.47,1775334.0
1755852180,4342.48,4344.56,4341.97,4341.97,1174864.0
1755852240,4341.89,4344.46,4341.84,4344.08,396426.0
1755852300,4341.47,4341.47,4338.37,4338.38,1431326.0
1755852360,4338.37,4339.41,4334.23,4334.3,1410740.0
1755852420,4334.74,4335.1,4329.53,4330.18,4170444.0
1755852480,4330.18,4334.25,4330.18,4330.59,2371844.0
1755852540,4330.59,4331.59,4330.47,4330.48,1274106.0
1755852600,4330.48,4335.49,4330.48,4333.5,1589746.0
1755852660,4333.51,4333.51,4330.3,4331.26,554448.0
1755852720,4331.27,4332.09,4328.57,4330.95,1972062.0
1755852780,4330.95,4331.48,4328.99,4328.99,962338.0
1755852840,4329.0,4335.85,4328.19,4335.85,1756504.0
1755852900,4335.84,4335.85,4332.46,4333.01,507688.0
1755852960,4333.0,4335.0,4331.04,4331.21,1226060.0
1755853020,4331.22,4332.82,4331.05,4332.53,349530.0
1755853080,4334.48,4335.36,4331.55,4331.55,1189178.0
1755853140,4331.56,4331.65,4325.22,4327.72,3180166.0
1755853200,4327.72,4328.0,4325.29,4327.36,2467996.0
1755853260,4327.66,4330.84,4326.08,4328.97,1876594.0
1755853320,4328.96,4328.97,4322.51,4322.84,4050652.0
1755853380,4322.7,4324.99,4322.3,4324.98,2427516.0
1755853440,4325.06,4325.76,4321.33,4321.33,1674102.0
1755853500,4321.33,4322.23,4317.92,4321.33,4070614.0
1755853560,4321.39,4324.93,4317.97,4319.31,2138236.0
1755853620,4319.31,4324.54,4319.31,4323.74,1522914.0
1755853680,4323.74,4326.83,4323.54,4324.97,1633092.0
1755853740,4324.9,4325.84,4321.01,4321.66,2044130.0
1755853800,4321.66,4321.66,4317.85,4320.02,1340778.0
1755853860,4320.01,4324.68,4319.2,4322.57,1445616.0
1755853920,4322.35,4322.61,4320.41,4321.02,831170.0
1755853980,4321.01,4321.01,4317.38,4317.54,1710116.0
1755854040,4317.54,4318.25,4315.2,4315.74,1659638.0
1755854100,4315.74,4316.56,4313.67,4314.91,2920624.0
1755854160,4314.27,4319.28,4314.27,4319.28,1301438.0
1755854220,4319.01,4319.99,4316.89,4316.91,1010800.0
1755854280,4316.9,4320.29,4316.41,4320.28,1344262.0
1755854340,4320.29,4320.79,4315.17,4315.18,1365550.0
1755854400,4315.17,4315.71,4308.85,4309.75,6381896.0
1755854460,4309.55,4311.36,4305.71,4311.36,5150124.0
1755854520,4311.36,4315.85,4309.34,4309.34,4644374.0
1755854580,4309.35,4312.55,4306.86,4312.37,3016186.0
1755854640,4312.38,4312.38,4309.6,4309.72,827394.0
1755854700,4309.72,4312.89,4308.77,4310.0,1591634.0
1755854760,4310.0,4310.0,4305.44,4309.83,2243404.0
1755854820,4309.84,4310.0,4307.47,4307.47,1472374.0
1755854880,4307.47,4313.85,4307.47,4312.02,2918970.0
1755854940,4312.03,4315.13,4312.0,4313.45,1520800.0
1755855000,4313.45,4318.57,4311.99,4318.57,1768824.0
1755855060,4318.56,4321.19,4316.27,4316.67,2909288.0
1755855120,4316.66,4316.93,4314.51,4316.93,1087628.0
1755855180,4316.93,4316.93,4312.87,4315.39,560168.0
1755855240,4315.39,4316.46,4313.0,4313.0,722324.0
1755855300,4313.0,4313.0,4308.68,4308.69,702014.0
1755855360,4308.67,4314.96,4305.63,4314.96,2606796.0
1755855420,4314.74,4317.19,4314.61,4314.64,1243788.0
1755855480,4314.64,4314.64,4311.54,4311.99,651682.0
1755855540,4311.98,4314.66,4310.92,4313.16,526434.0
1755855600,4313.15,4313.67,4310.36,4313.67,443706.0
1755855660,4313.68,4317.56,4313.68,4316.56,746988.0
1755855720,4316.56,4317.53,4315.96,4316.35,381404.0
1755855780,4316.35,4320.19,4316.35,4319.85,599630.0
1755855840,4319.85,4320.91,4319.09,4319.99,502598.0
1755855900,4319.99,4324.17,4318.6,4323.84,1739930.0
1755855960,4323.85,4326.46,4323.39,4326.46,2827426.0
1755856020,4326.46,4326.9,4323.98,4325.0,1320956.0
1755856080,4325.0,4325.4,4324.0,4325.01,913878.0
1755856140,4325.01,4328.88,4324.83,4328.0,1378678.0
1755856200,4328.0,4329.8,4327.01,4327.01,1123712.0
1755856260,4327.01,4328.83,4326.26,4327.27,1604722.0
1755856320,4327.11,4329.39,4325.68,4326.31,2074332.0
1755856380,4326.3,4327.01,4323.58,4323.94,1143692.0
1755856440,4323.93,4327.05,4323.58,4326.03,604972.0
1755856500,4326.04,4327.64,4324.8,4327.01,948252.0
1755856560,4327.01,4328.82,4326.81,4327.48,440118.0
1755856620,4327.47,4327.48,4324.09,4324.82,517634.0
1755856680,4324.82,4326.48,4324.75,4325.92,364592.0
1755856740,4325.92,4326.69,4325.49,4326.68,306358.0
1755856800,4326.68,4327.48,4324.31,4324.31,446068.0
1755856860,4324.31,4327.85,4324.31,4326.01,580868.0
1755856920,4326.01,4326.66,4322.39,4322.84,790364.0
1755856980,4322.84,4323.24,4318.77,4320.11,1616896.0
1755857040,4320.11,4321.9,4318.45,4318.67,806034.0
1755857100,4318.66,4320.52,4318.26,4320.36,719014.0
1755857160,4320.36,4320.36,4316.74,4316.75,576170.0
1755857220,4316.75,4318.83,4315.68,4318.82,1560766.0
1755857280,4318.83,4324.17,4318.82,4322.4,600076.0
1755857340,4321.67,4323.5,4319.8,4321.98,754202.0
1755857400,4321.99,4324.66,4320.54,4321.0,733194.0
1755857460,4321.0,4321.01,4317.89,4317.89,561604.0
1755857520,4318.76,4319.72,4317.36,4318.86,748068.0
1755857580,4319.18,4319.19,4317.44,4317.45,293094.0
1755857640,4317.44,4317.81,4316.34,4316.35,554890.0
1755857700,4316.35,4316.35,4314.26,4314.26,1081010.0
1755857760,4314.55,4314.83,4310.26,4310.26,1384600.0
1755857820,4310.01,4310.27,4306.26,4306.31,2196264.0
1755857880,4306.3,4309.15,4306.3,4309.04,1980582.0
1755857940,4309.03,4310.57,4308.51,4309.54,1165070.0
1755858000,4309.55,4311.2,4308.46,4310.01,1143228.0
1755858060,4310.01,4313.72,4308.8,4312.94,937244.0
1755858120,4312.64,4313.84,4310.48,4313.84,529474.0
1755858180,4313.85,4314.63,4307.57,4307.93,841006.0
1755858240,4307.93,4309.72,4305.43,4309.72,1193646.0
1755858300,4309.73,4312.0,4309.73,4311.99,765784.0
1755858360,4312.0,4312.2,4309.51,4311.99,443542.0
1755858420,4312.0,4313.11,4309.7,4311.69,544110.0
1755858480,4311.67,4311.99,4309.88,4309.89,398708.0
1755858540,4310.72,4313.47,4310.72,4312.96,721344.0
1755858600,4312.95,4313.46,4309.16,4309.16,704846.0
1755858660,4309.17,4309.57,4305.0,4305.01,1110756.0
1755858720,4305.0,4306.43,4303.43,4303.48,1053468.0
1755858780,4303.5,4305.02,4303.01,4304.73,2109072.0
1755858840,4304.72,4309.04,4300.6,4308.58,3220296.0
1755858900,4308.58,4308.99,4304.08,4307.14,754442.0
1755858960,4307.13,4309.0,4305.7,4306.54,610788.0
1755859020,4306.88,4309.45,4306.44,4307.22,467038.0
1755859080,4307.23,4307.23,4303.78,4304.26,734294.0
1755859140,4304.25,4304.26,4298.52,4299.99,2977318.0
1755859200,4300.0,4301.29,4296.79,4297.0,3150388.0
1755859260,4297.02,4298.65,4296.01,4297.99,2113516.0
1755859320,4297.99,4298.9,4297.0,4297.01,1261304.0
1755859380,4297.0,4298.77,4297.0,4298.01,1156558.0
1755859440,4298.39,4298.79,4296.67,4296.68,810668.0
1755859500,4296.67,4299.38,4295.06,4295.06,1362416.0
1755859560,4295.06,4295.99,4292.26,4294.15,2521540.0
1755859620,4294.16,4294.16,4289.65,4290.0,2634880.0
1755859680,4289.82,4296.6,4289.66,4296.02,4206040.0
1755859740,4296.03,4296.34,4293.2,4294.01,1178440.0
1755859800,4294.01,4295.48,4293.11,4295.48,1638290.0
1755859860,4294.21,4297.34,4291.04,4293.99,2583616.0
1755859920,4293.98,4302.7,4293.98,4302.7,3173150.0
1755859980,4302.7,4302.7,4297.06,4297.06,1364890.0
1755860040,4297.07,4299.14,4296.59,4297.69,455882.0
1755860100,4297.7,4297.7,4294.2,4294.68,681158.0
1755860160,4294.68,4296.56,4294.17,4295.89,537076.0
1755860220,4295.89,4297.42,4293.41,4293.62,436200.0
1755860280,4293.62,4297.21,4293.61,4295.21,756986.0
1755860340,4295.2,4295.21,4293.21,4294.52,1211588.0
1755860400,4294.76,4295.43,4291.91,4295.21,1049286.0
1755860460,4295.22,4295.42,4290.79,4294.92,995424.0
1755860520,4294.92,4296.29,4292.17,4292.64,962086.0
1755860580,4293.72,4294.6,4293.52,4294.4,532286.0
1755860640,4294.4,4297.27,4293.77,4295.2,811012.0
1755860700,4295.2,4297.89,4292.69,4292.7,894868.0
1755860760,4293.01,4293.32,4285.34,4285.47,3558108.0
1755860820,4285.52,4290.16,4285.22,4287.55,2606336.0
1755860880,4287.55,4289.79,4285.13,4285.48,2021160.0
1755860940,4285.89,4287.79,4281.19,4282.02,3020834.0
1755861000,4282.23,4284.64,4281.28,4281.53,1885550.0
1755861060,4281.59,4282.99,4281.37,4281.47,1431668.0
1755861120,4281.46,4283.36,4278.91,4280.0,3088694.0
1755861180,4280.0,4280.0,4274.49,4277.82,3615846.0
1755861240,4278.27,4281.0,4277.13,4277.54,3061094.0
1755861300,4277.53,4277.54,4275.0,4275.8,1706924.0
1755861360,4275.8,4277.95,4275.29,4277.95,1190386.0
1755861420,4277.99,4280.7,4277.99,4279.69,2220808.0
1755861480,4279.41,4283.3,4279.32,4283.3,1797100.0
1755861540,4283.56,4284.12,4280.59,4281.33,1467280.0
1755861600,4281.32,4284.37,4280.39,4281.83,1706518.0
1755861660,4281.95,4281.98,4277.27,4279.69,1206434.0
1755861720,4279.69,4282.66,4278.33,4282.65,527796.0
1755861780,4282.66,4282.7,4278.34,4279.26,669930.0
1755861840,4279.87,4280.0,4278.3,4278.3,745050.0
1755861900,4278.29,4280.75,4276.95,4279.46,1311882.0
1755861960,4279.46,4281.0,4279.0,4279.66,664238.0
1755862020,4279.8,4281.0,4279.0,4279.0,608432.0
1755862080,4279.01,4279.01,4276.59,4277.67,777494.0
1755862140,4277.99,4279.38,4277.47,4279.38,688764.0
1755862200,4279.37,4280.87,4278.1,4279.99,908104.0
1755862260,4279.99,4281.74,4275.72,4275.93,1350030.0
1755862320,4275.87,4284.15,4275.87,4282.53,1132920.0
1755862380,4282.52,4282.54,4278.51,4281.49,760968.0
1755862440,4281.49,4283.0,4279.0,4279.29,566496.0
1755862500,4279.28,4281.21,4278.1,4280.44,549470.0
1755862560,4280.36,4282.76,4279.6,4282.16,945688.0
1755862620,4281.95,4283.46,4279.6,4282.9,762282.0
1755862680,4282.9,4284.0,4279.6,4279.6,728094.0
1755862740,4279.6,4279.6,4276.73,4276.73,758300.0
1755862800,4276.73,4277.75,4275.43,4275.43,1387678.0
1755862860,4275.43,4278.6,4273.16,4277.52,2203898.0
1755862920,4277.78,4279.99,4276.99,4277.79,1255960.0
1755862980,4277.79,4283.54,4277.79,4279.63,2494268.0
1755863040,4279.64,4280.42,4278.73,4280.42,981518.0
1755863100,4280.41,4286.0,4279.33,4285.99,2769076.0
1755863160,4286.0,4287.72,4284.18,4285.97,2616414.0
1755863220,4285.96,4287.32,4285.54,4285.56,1750210.0
1755863280,4285.56,4286.24,4285.0,4285.01,745776.0
1755863340,4285.01,4288.51,4284.3,4288.51,1852302.0
1755863400,4288.5,4288.51,4283.3,4284.63,1945664.0
1755863460,4284.63,4284.99,4282.66,4284.43,617384.0
1755863520,4284.43,4286.87,4284.43,4284.73,1164054.0
1755863580,4284.74,4284.74,4276.21,4277.2,3272044.0
1755863640,4277.2,4280.56,4277.2,4279.46,783852.0
1755863700,4279.46,4280.0,4277.68,4278.5,554742.0
1755863760,4278.5,4280.85,4274.64,4274.64,611292.0
1755863820,4274.64,4278.5,4274.64,4276.13,784778.0
1755863880,4276.13,4276.74,4274.02,4274.14,1179314.0
1755863940,4274.15,4274.56,4271.56,4272.65,3387672.0
1755864000,4272.7,4275.96,4272.0,4274.43,3071192.0
1755864060,4274.99,4275.59,4268.51,4268.62,2270970.0
1755864120,4269.16,4270.62,4263.42,4265.29,7169840.0
1755864180,4265.29,4266.52,4261.57,4266.18,3210858.0
1755864240,4265.72,4268.39,4264.45,4266.18,1836724.0
1755864300,4266.17,4267.17,4260.51,4260.83,2909520.0
1755864360,4260.89,4262.09,4254.31,4258.01,7377876.0
1755864420,4258.01,4258.01,4250.35,4251.08,6807100.0
1755864480,4250.34,4250.34,4236.28,4236.37,16085416.0
1755864540,4236.82,4238.58,4233.53,4238.27,8844356.0
1755864600,4238.58,4239.48,4234.26,4236.88,6232868.0
1755864660,4236.88,4240.22,4235.17,4236.98,3845046.0
1755864720,4237.61,4241.39,4235.69,4235.69,4192450.0
1755864780,4236.35,4242.41,4235.51,4239.75,2602276.0
1755864840,4240.54,4242.39,4238.13,4242.14,2166356.0
1755864900,4242.18,4245.48,4236.95,4236.95,4211652.0
1755864960,4236.95,4240.49,4234.33,4238.29,2760584.0
1755865020,4237.83,4239.78,4230.81,4230.81,3775220.0
1755865080,4230.86,4234.11,4224.68,4230.02,9500724.0
1755865140,4230.02,4236.43,4229.61,4236.42,1939998.0
1755865200,4236.34,4237.31,4232.67,4236.48,1760676.0
1755865260,4235.81,4236.61,4226.13,4231.99,3122560.0
1755865320,4231.99,4232.99,4227.81,4232.75,1783414.0
1755865380,4232.25,4232.25,4226.32,4230.33,2010538.0
1755865440,4230.33,4232.9,4225.44,4225.96,1890454.0
1755865500,4226.07,4228.4,4223.27,4223.99,2221982.0
1755865560,4223.99,4225.27,4221.77,4224.92,2739898.0
1755865620,4224.92,4225.56,4223.22,4225.24,1539122.0
1755865680,4225.24,4225.98,4224.24,4225.26,2229300.0
1755865740,4225.52,4233.37,4225.52,4228.09,6657918.0
1755865800,4228.33,4228.34,4221.34,4222.6,3900884.0
1755865860,4222.6,4224.46,4219.01,4219.82,4420968.0
1755865920,4219.84,4221.11,4208.01,4208.02,9407276.0
1755865980,4208.01,4222.68,4205.59,4213.35,11083718.0
1755866040,4213.12,4216.26,4211.66,4215.61,3391314.0
1755866100,4215.35,4217.36,4208.85,4208.86,4525386.0
1755866160,4209.05,4211.14,4207.08,4209.51,4465204.0
1755866220,4209.52,4213.37,4207.65,4209.15,2785976.0
1755866280,4208.97,4212.26,4208.0,4210.4,1741272.0
1755866340,4210.34,4214.69,4209.19,4213.99,2763484.0
1755866400,4214.0,4226.87,4214.0,4221.69,7081526.0
1755866460,4221.0,4227.19,4220.87,4226.76,6354746.0
1755866520,4226.66,4235.02,4226.31,4233.72,8423964.0
1755866580,4233.58,4239.35,4233.48,4238.26,8354910.0
1755866640,4238.25,4239.23,4236.48,4239.23,3978628.0
1755866700,4239.02,4239.03,4231.0,4238.42,7895562.0
1755866760,4238.41,4246.71,4238.41,4245.89,6438698.0
1755866820,4245.83,4257.76,4245.83,4256.84,11945230.0
1755866880,4257.06,4257.98,4248.51,4257.02,7961044.0
1755866940,4257.02,4261.77,4256.19,4260.78,5818214.0
1755867000,4261.42,4261.42,4249.66,4254.17,4829392.0
1755867060,4254.16,4255.19,4245.99,4247.47,3801098.0
1755867120,4247.76,4248.99,4244.47,4245.42,2778728.0
1755867180,4245.07,4250.71,4245.05,4250.71,2932930.0
1755867240,4250.7,4252.06,4248.03,4248.03,1946724.0
1755867300,4248.03,4250.99,4247.21,4249.17,1458582.0
1755867360,4249.58,4250.53,4247.34,4249.0,2517140.0
1755867420,4249.0,4249.59,4243.69,4244.46,1690686.0
1755867480,4244.35,4247.22,4243.3,4244.36,2198272.0
1755867540,4244.01,4244.42,4241.04,4243.34,2462648.0
1755867600,4243.33,4250.83,4241.0,4249.89,4419172.0
1755867660,4249.9,4257.05,4249.9,4253.42,3732002.0
1755867720,4254.86,4255.77,4251.8,4254.25,1991648.0
1755867780,4254.25,4255.0,4250.22,4255.0,893468.0
1755867840,4254.99,4257.36,4252.99,4256.54,1674402.0
1755867900,4256.11,4258.49,4254.05,4257.71,1734826.0
1755867960,4257.41,4258.15,4253.66,4255.58,1022078.0
1755868020,4255.59,4256.04,4251.66,4252.16,870722.0
1755868080,4250.45,4250.45,4246.52,4246.79,2493920.0
1755868140,4246.28,4247.12,4240.01,4240.01,3790146.0
1755868200,4239.95,4243.87,4235.79,4243.84,5147990.0
1755868260,4243.84,4247.16,4243.84,4245.6,1637496.0
1755868320,4245.87,4247.27,4240.97,4242.17,2252550.0
1755868380,4242.18,4244.0,4241.66,4243.33,1173676.0
1755868440,4243.34,4246.51,4242.99,4244.1,696012.0
1755868500,4244.26,4244.95,4239.64,4240.22,1297122.0
1755868560,4240.08,4241.33,4233.12,4233.12,5149618.0
1755868620,4233.16,4240.6,4231.5,4240.59,3080190.0
1755868680,4240.83,4244.75,4240.25,4244.12,1549992.0
1755868740,4244.13,4248.98,4244.13,4248.98,2408300.0
1755868800,4248.98,4251.53,4247.38,4248.57,2163704.0
1755868860,4248.56,4255.48,4245.95,4255.11,2477586.0
1755868920,4255.11,4258.5,4250.75,4250.82,2871998.0
1755868980,4250.83,4252.61,4248.04,4251.45,1830046.0
1755869040,4251.03,4251.5,4247.5,4247.5,461632.0
1755869100,4247.5,4251.29,4246.2,4250.91,618628.0
1755869160,4250.91,4252.75,4249.77,4250.99,758034.0
1755869220,4251.0,4256.31,4250.71,4254.26,1598186.0
1755869280,4254.32,4255.63,4253.36,4253.49,1206452.0
1755869340,4253.49,4259.2,4253.27,4258.43,2451892.0
1755869400,4258.64,4260.83,4243.06,4244.91,4253372.0
1755869460,4244.91,4256.25,4244.91,4253.68,2264968.0
1755869520,4253.68,4259.57,4253.61,4254.46,1931044.0
1755869580,4254.46,4259.19,4250.53,4251.86,1551758.0
1755869640,4251.86,4265.51,4251.86,4257.63,3744874.0
1755869700,4257.13,4260.05,4251.73,4253.51,2464026.0
1755869760,4253.24,4260.68,4251.08,4260.68,1931286.0
1755869820,4260.3,4263.66,4256.99,4262.82,3168594.0
1755869880,4262.48,4263.74,4251.47,4251.47,4381528.0
1755869940,4251.47,4258.0,4251.0,4257.18,2983148.0
1755870000,4257.19,4272.93,4252.72,4269.01,7644380.0
1755870060,4269.27,4297.05,4267.79,4296.37,18259812.0
1755870120,4296.59,4319.64,4296.54,4307.9,31569624.0
1755870180,4307.16,4312.32,4299.12,4299.99,10797018.0
1755870240,4299.99,4299.99,4291.23,4299.96,10658674.0
1755870300,4300.38,4311.56,4299.55,4311.53,6818000.0
1755870360,4311.78,4312.35,4299.0,4304.58,9601784.0
1755870420,4304.58,4306.23,4301.47,4305.89,4572184.0
1755870480,4305.44,4306.86,4300.67,4304.36,5176580.0
1755870540,4304.54,4304.99,4300.52,4303.9,3077722.0
1755870600,4303.91,4313.0,4302.69,4311.85,5040026.0
1755870660,4311.83,4313.76,4302.84,4307.4,4254026.0
1755870720,4307.41,4310.53,4294.14,4295.1,4388878.0
1755870780,4295.66,4303.0,4295.0,4297.54,4545108.0
1755870840,4297.35,4298.67,4292.58,4297.68,2887132.0
1755870900,4297.68,4297.68,4283.09,4283.66,6269750.0
1755870960,4283.69,4293.02,4283.68,4290.19,2638162.0
1755871020,4290.19,4290.49,4276.14,4276.26,5148694.0
1755871080,4277.24,4288.4,4276.74,4280.94,3538246.0
1755871140,4280.93,4288.81,4279.67,4288.38,2417756.0
1755871200,4288.55,4383.0,4288.55,4383.0,57939384.0
1755871260,4382.81,4413.68,4380.18,4393.09,53369406.0
1755871320,4392.01,4416.35,4381.95,4416.35,32063406.0
1755871380,4416.09,4448.98,4416.09,4435.69,56830354.0
1755871440,4436.37,4438.81,4424.53,4430.61,22299934.0
1755871500,4429.58,4456.55,4429.58,4451.0,29940106.0
1755871560,4450.86,4474.89,4448.99,4474.89,33810848.0
1755871620,4474.77,4485.35,4465.94,4481.43,28722680.0
1755871680,4481.43,4493.35,4466.98,4491.16,22942014.0
1755871740,4491.43,4526.09,4482.98,4486.1,40961864.0
1755871800,4483.89,4497.02,4474.04,4494.34,23532408.0
1755871860,4493.87,4506.54,4492.08,4498.39,18621374.0
1755871920,4497.88,4551.27,4497.88,4534.32,35812266.0
1755871980,4534.39,4577.52,4533.52,4572.59,49145516.0
1755872040,4572.59,4598.88,4565.09,4591.47,42277032.0
1755872100,4591.2,4622.34,4591.2,4613.5,54388804.0
1755872160,4616.41,4647.56,4614.99,4637.62,44387752.0
1755872220,4637.61,4643.59,4590.0,4596.88,39627894.0
1755872280,4597.44,4597.44,4530.68,4541.59,73325658.0
1755872340,4541.7,4584.49,4536.99,4584.49,41459422.0
1755872400,4582.99,4609.92,4576.52,4586.92,36408128.0
1755872460,4587.22,4588.01,4560.46,4577.26,20197550.0
1755872520,4576.89,4576.91,4539.42,4540.81,25325642.0
1755872580,4540.82,4563.3,4540.16,4550.8,18090702.0
1755872640,4550.53,4570.99,4543.98,4567.61,17292058.0
1755872700,4567.33,4591.63,4567.02,4582.43,17393144.0
1755872760,4582.16,4584.35,4574.32,4576.02,12124660.0
1755872820,4575.68,4576.2,4555.2,4556.06,15269030.0
1755872880,4556.06,4562.8,4551.92,4556.56,10394670.0
1755872940,4557.09,4579.58,4556.47,4576.16,8852486.0
1755873000,4578.38,4595.33,4572.84,4592.41,23314522.0
1755873060,4592.13,4604.65,4589.48,4596.92,17099868.0
1755873120,4596.67,4603.59,4590.07,4596.81,12321940.0
1755873180,4596.81,4606.55,4591.76,4602.65,11156292.0
1755873240,4602.39,4618.58,4597.64,4618.23,11870308.0
1755873300,4618.5,4627.45,4606.6,4611.97,27495720.0
1755873360,4612.22,4612.93,4591.68,4597.8,14990180.0
1755873420,4600.61,4612.57,4600.61,4605.23,9968888.0
1755873480,4604.89,4610.25,4597.01,4602.79,7031408.0
1755873540,4602.79,4607.79,4593.92,4607.79,5475628.0
1755873600,4607.79,4621.06,4606.67,4617.23,15155364.0
1755873660,4617.77,4618.8,4605.28,4606.8,9525122.0
1755873720,4606.81,4612.76,4595.78,4596.8,13104614.0
1755873780,4596.41,4608.07,4591.66,4604.12,9004868.0
1755873840,4604.37,4605.21,4596.26,4602.76,5703858.0
1755873900,4602.77,4613.69,4602.76,4609.8,6274564.0
1755873960,4609.79,4624.98,4608.85,4624.18,10820030.0
1755874020,4624.17,4633.76,4620.01,4633.76,10526634.0
1755874080,4633.74,4633.74,4620.48,4623.88,7016768.0
1755874140,4623.41,4626.14,4616.39,4623.99,6815966.0
1755874200,4623.99,4636.58,4622.74,4635.55,8050796.0
1755874260,4634.89,4638.19,4625.2,4634.51,9454098.0
1755874320,4636.37,4643.37,4625.99,4629.01,12935216.0
1755874380,4628.08,4634.52,4625.01,4627.67,6346860.0
1755874440,4627.55,4630.85,4614.26,4620.89,9936384.0
1755874500,4620.57,4622.74,4616.28,4616.28,7299198.0
1755874560,4616.28,4621.88,4614.48,4619.35,5022558.0
1755874620,4619.35,4620.3,4600.0,4603.58,9338722.0
1755874680,4603.54,4618.81,4601.93,4617.65,8532524.0
1755874740,4617.3,4620.27,4611.97,4611.97,2946756.0
1755874800,4611.97,4632.82,4611.97,4632.37,8865120.0
1755874860,4631.61,4636.95,4627.14,4631.0,7970704.0
1755874920,4631.01,4637.99,4630.67,4636.77,4378542.0
1755874980,4637.73,4642.88,4636.33,4642.81,8483474.0
1755875040,4642.84,4661.48,4642.82,4645.96,21034102.0
1755875100,4645.96,4665.38,4645.32,4657.64,10796550.0
1755875160,4657.64,4665.96,4654.26,4656.03,11164360.0
1755875220,4656.07,4658.73,4646.02,4656.64,6663024.0
1755875280,4658.55,4658.55,4638.26,4638.26,6732608.0
1755875340,4638.27,4644.46,4630.62,4638.63,8028520.0
1755875400,4638.82,4651.64,4638.82,4650.22,4558632.0
1755875460,4650.01,4650.01,4635.37,4638.0,5323360.0
1755875520,4638.01,4645.0,4638.0,4642.15,2315092.0
1755875580,4641.64,4642.15,4633.99,4637.68,4648716.0
1755875640,4637.55,4637.55,4627.29,4627.29,6997016.0
1755875700,4627.67,4640.0,4627.67,4637.76,4552108.0
1755875760,4638.22,4640.83,4633.29,4640.83,3440530.0
1755875820,4640.71,4647.55,4639.75,4647.55,3382658.0
1755875880,4647.99,4649.99,4644.15,4648.51,3814152.0
1755875940,4648.51,4649.79,4645.23,4645.9,2767224.0
1755876000,4645.71,4653.15,4637.03,4652.36,5087444.0
1755876060,4652.36,4656.26,4647.59,4651.13,5208694.0
1755876120,4651.49,4656.87,4650.16,4653.33,3710122.0
1755876180,4653.33,4653.74,4648.57,4651.27,3422724.0
1755876240,4650.75,4651.71,4642.0,4648.0,3540020.0
1755876300,4648.22,4648.55,4638.76,4639.22,4314918.0
1755876360,4640.52,4642.66,4636.74,4640.1,5432760.0
1755876420,4638.88,4638.88,4630.01,4630.38,6720796.0
1755876480,4629.88,4636.27,4628.26,4635.42,6098538.0
1755876540,4636.03,4636.03,4631.95,4634.16,1923170.0
1755876600,4634.16,4639.7,4633.23,4638.68,2420240.0
1755876660,4638.69,4642.99,4638.68,4640.74,2872370.0
1755876720,4640.96,4650.53,4639.22,4649.87,4758204.0
1755876780,4649.61,4649.64,4641.68,4645.51,3517802.0
1755876840,4645.52,4651.57,4643.1,4645.99,4496688.0
1755876900,4645.53,4645.92,4641.51,4644.57,1750612.0
1755876960,4644.57,4652.92,4644.01,4649.44,3520412.0
1755877020,4647.98,4652.02,4636.78,4651.0,7840914.0
1755877080,4651.38,4654.99,4647.63,4648.27,4688666.0
1755877140,4648.73,4653.56,4645.37,4645.38,2964580.0
1755877200,4645.0,4650.2,4643.49,4649.66,2332606.0
1755877260,4649.67,4649.67,4642.0,4642.0,2643492.0
1755877320,4642.0,4646.84,4642.0,4645.01,1685434.0
1755877380,4645.02,4647.71,4643.01,4644.24,1648864.0
1755877440,4644.07,4647.59,4643.55,4645.81,1712150.0
1755877500,4644.61,4648.91,4643.0,4643.62,3344746.0
1755877560,4643.69,4648.81,4643.06,4647.99,4762406.0
1755877620,4647.99,4656.55,4647.99,4654.76,5238618.0
1755877680,4654.76,4656.53,4649.43,4654.93,4599736.0
1755877740,4654.99,4655.39,4651.0,4653.98,2524416.0
1755877800,4653.51,4655.0,4643.84,4651.54,4243980.0
1755877860,4648.5,4648.5,4639.47,4639.47,3859410.0
1755877920,4640.0,4641.68,4632.76,4640.79,8024710.0
1755877980,4641.52,4645.27,4639.98,4645.27,2260636.0
1755878040,4645.27,4646.45,4636.27,4636.27,2614706.0
1755878100,4636.95,4646.64,4636.55,4641.13,3296738.0
1755878160,4641.14,4644.24,4638.88,4638.88,1661168.0
1755878220,4638.42,4640.51,4634.92,4634.92,2331968.0
1755878280,4634.66,4635.94,4630.61,4630.62,3691484.0
1755878340,4630.61,4632.01,4613.31,4613.92,14443200.0
1755878400,4614.6,4633.23,4614.21,4626.55,11514614.0
1755878460,4626.56,4644.29,4625.99,4642.7,8443542.0
1755878520,4642.7,4650.85,4641.53,4650.84,5754150.0
1755878580,4650.56,4651.97,4647.05,4647.06,6559096.0
1755878640,4647.19,4653.36,4643.8,4651.06,4031530.0
1755878700,4650.3,4651.8,4645.81,4648.15,3292848.0
1755878760,4648.75,4652.7,4648.75,4652.69,3929580.0
1755878820,4652.7,4697.06,4652.7,4694.26,40336836.0
1755878880,4694.37,4744.33,4693.34,4743.19,53070002.0
1755878940,4743.19,4748.99,4725.22,4732.59,25733988.0
1755879000,4732.81,4732.81,4705.56,4711.76,21164406.0
1755879060,4712.52,4728.34,4710.93,4723.79,12645100.0
1755879120,4723.98,4746.34,4722.88,4738.83,18029062.0
1755879180,4738.2,4740.86,4733.01,4739.7,10313990.0
1755879240,4739.7,4771.2,4739.7,4764.85,31045028.0
1755879300,4764.84,4764.85,4747.01,4749.0,19663544.0
1755879360,4749.01,4755.56,4744.83,4746.56,14344460.0
1755879420,4746.56,4752.35,4735.44,4739.31,9352450.0
1755879480,4738.48,4745.85,4733.62,4736.28,8599070.0
1755879540,4736.29,4745.95,4733.85,4742.1,6819766.0
1755879600,4742.11,4747.19,4732.35,4744.84,6338820.0
1755879660,4745.06,4745.06,4735.05,4741.26,4033194.0
1755879720,4740.68,4745.61,4735.0,4745.6,4422028.0
1755879780,4745.6,4755.72,4741.7,4741.7,8668696.0
1755879840,4742.58,4749.49,4738.48,4743.38,5030150.0
1755879900,4743.38,4748.1,4737.95,4742.41,6240218.0
1755879960,4742.73,4745.99,4737.39,4739.44,5263390.0
1755880020,4739.19,4745.99,4735.01,4745.99,5160262.0
1755880080,4745.99,4747.91,4741.65,4741.81,3621638.0
1755880140,4741.82,4744.14,4737.6,4743.09,2907856.0
1755880200,4743.1,4749.95,4743.05,4744.51,4632698.0
1755880260,4744.46,4753.99,4743.14,4748.98,4295770.0
1755880320,4749.2,4753.77,4747.94,4752.37,3634264.0
1755880380,4752.47,4777.58,4751.34,4762.57,20345110.0
1755880440,4762.73,4762.73,4750.43,4750.43,7174792.0
1755880500,4750.43,4750.45,4735.26,4742.06,11189368.0
1755880560,4742.38,4744.61,4737.14,4743.32,5906132.0
1755880620,4743.32,4748.0,4742.09,4747.71,2757508.0
1755880680,4747.71,4755.98,4746.4,4751.52,4416940.0
1755880740,4751.52,4753.9,4749.44,4749.44,2303512.0
1755880800,4749.45,4757.55,4748.0,4756.58,2313024.0
1755880860,4756.12,4756.48,4748.53,4749.0,5116932.0
1755880920,4749.56,4751.6,4742.86,4743.58,4140086.0
1755880980,4743.41,4748.4,4743.41,4745.85,2202448.0
1755881040,4745.75,4752.56,4745.27,4751.59,2313826.0
1755881100,4751.36,4751.36,4745.49,4747.0,3062976.0
1755881160,4747.77,4748.08,4740.4,4742.88,2495404.0
1755881220,4742.87,4745.26,4740.0,4744.76,3106900.0
1755881280,4744.57,4748.41,4738.62,4740.25,4203458.0
1755881340,4740.25,4744.78,4737.53,4743.71,3656490.0
1755881400,4743.16,4748.84,4742.01,4747.98,3034630.0
1755881460,4748.23,4749.4,4744.06,4744.66,3402454.0
1755881520,4744.66,4747.85,4742.46,4746.43,1231332.0
1755881580,4746.99,4751.17,4746.99,4747.2,2017924.0
1755881640,4746.4,4748.67,4743.0,4744.51,1628702.0
1755881700,4744.51,4750.6,4744.51,4749.91,3026734.0
1755881760,4749.62,4749.91,4746.47,4748.01,1454886.0
1755881820,4748.01,4754.5,4748.01,4750.99,2910544.0
1755881880,4751.0,4751.4,4745.44,4745.44,3421532.0
1755881940,4745.54,4747.71,4742.65,4744.87,2506390.0
1755882000,4744.88,4765.65,4744.87,4761.52,6461994.0
1755882060,4760.52,4767.8,4758.58,4764.5,6498462.0
1755882120,4764.5,4768.49,4763.27,4765.25,4471702.0
1755882180,4765.24,4766.38,4760.0,4765.08,2792624.0
1755882240,4765.09,4774.92,4764.27,4769.89,4914158.0
1755882300,4769.89,4779.17,4767.01,4774.25,9449448.0
1755882360,4774.52,4774.52,4760.21,4760.78,7530912.0
1755882420,4760.78,4765.33,4760.68,4760.69,3455506.0
1755882480,4761.19,4766.34,4760.18,4763.78,2157734.0
1755882540,4763.99,4767.38,4760.57,4767.38,3839136.0
1755882600,4767.39,4776.65,4763.32,4776.14,7148568.0
1755882660,4775.02,4788.53,4772.34,4779.81,13034032.0
1755882720,4779.82,4782.37,4773.14,4782.37,5017234.0
1755882780,4782.37,4799.32,4778.98,4794.35,14508524.0
1755882840,4793.99,4822.74,4793.62,4811.08,34471196.0
1755882900,4810.85,4828.63,4810.85,4820.76,22966242.0
1755882960,4820.09,4820.09,4800.9,4803.01,13063852.0
1755883020,4802.76,4819.98,4802.01,4819.98,10115100.0
1755883080,4819.6,4823.07,4813.64,4816.54,10926134.0
1755883140,4818.32,4835.84,4816.24,4830.48,12550526.0
1755883200,4830.73,4830.73,4817.57,4825.09,11776472.0
1755883260,4824.66,4828.1,4816.51,4822.31,6667230.0
1755883320,4822.29,4823.37,4815.18,4817.96,3929808.0
1755883380,4817.97,4826.63,4815.44,4825.87,4907250.0
1755883440,4825.86,4841.42,4821.23,4829.42,13582372.0
1755883500,4829.42,4844.0,4828.59,4841.01,7497040.0
1755883560,4839.31,4842.27,4829.55,4832.8,13510230.0
1755883620,4832.81,4837.01,4828.32,4835.95,4656814.0
1755883680,4836.95,4846.26,4836.03,4844.85,7171424.0
1755883740,4844.85,4848.9,4839.52,4843.46,7526272.0
1755883800,4842.46,4847.7,4842.25,4845.84,6119186.0
1755883860,4845.84,4845.84,4838.29,4838.29,5799180.0
1755883920,4836.89,4836.89,4818.68,4819.76,13022504.0
1755883980,4820.08,4826.56,4811.47,4823.42,12332322.0
1755884040,4822.54,4822.54,4818.15,4820.86,5599536.0
1755884100,4820.86,4833.1,4820.0,4832.7,4100432.0
1755884160,4832.74,4835.4,4825.0,4825.01,3966794.0
1755884220,4825.77,4826.28,4819.0,4819.56,3962988.0
1755884280,4820.22,4823.72,4818.51,4820.95,2551376.0
1755884340,4820.96,4821.8,4817.0,4817.1,2794016.0
1755884400,4817.1,4817.1,4805.01,4811.3,11701544.0
1755884460,4811.3,4814.21,4803.44,4804.01,6211232.0
1755884520,4804.39,4805.81,4787.17,4788.01,30176810.0
1755884580,4787.33,4798.71,4785.12,4798.71,9650074.0
1755884640,4798.94,4812.8,4798.94,4811.23,9499852.0
1755884700,4811.89,4813.3,4800.0,4800.12,8693190.0
1755884760,4800.64,4802.0,4792.64,4798.94,6373092.0
1755884820,4799.17,4802.85,4794.0,4802.27,3224298.0
1755884880,4801.96,4812.74,4801.81,4807.99,4801318.0
1755884940,4807.81,4809.59,4797.75,4797.75,3771118.0
1755885000,4797.11,4802.68,4796.84,4801.03,2915980.0
1755885060,4801.03,4802.66,4797.1,4798.59,1977312.0
1755885120,4798.59,4801.64,4797.82,4799.01,1517962.0
1755885180,4799.0,4801.61,4796.41,4800.49,2307182.0
1755885240,4800.49,4800.5,4792.05,4798.24,2140088.0
1755885300,4798.24,4808.6,4798.24,4808.59,3753116.0
1755885360,4808.59,4810.23,4806.45,4807.33,3519768.0
1755885420,4807.33,4807.33,4798.63,4798.63,2943650.0
1755885480,4798.63,4803.22,4798.63,4801.01,1860264.0
1755885540,4801.01,4801.09,4797.65,4798.9,2154602.0
1755885600,4798.29,4802.25,4794.22,4794.22,4292166.0
1755885660,4794.22,4798.3,4792.0,4795.01,3539222.0
1755885720,4795.0,4795.01,4786.14,4787.38,6574230.0
1755885780,4787.89,4791.82,4781.22,4791.4,9764336.0
1755885840,4791.4,4805.89,4790.53,4801.74,10775786.0
1755885900,4802.14,4803.6,4793.75,4794.35,3498174.0
1755885960,4794.29,4795.78,4788.79,4788.79,2702602.0
1755886020,4788.79,4793.65,4785.58,4792.59,3788554.0
1755886080,4792.59,4796.89,4788.54,4796.21,2551060.0
1755886140,4796.09,4796.21,4787.98,4788.11,2121840.0
1755886200,4788.61,4792.66,4787.26,4791.13,1948610.0
1755886260,4793.32,4795.94,4788.19,4789.05,2597032.0
1755886320,4789.05,4794.32,4788.33,4793.44,1427084.0
1755886380,4793.44,4794.65,4790.42,4790.9,2001040.0
1755886440,4790.9,4792.97,4789.19,4789.46,2988292.0
1755886500,4788.78,4792.44,4780.46,4783.28,5909732.0
1755886560,4783.28,4790.53,4783.28,4784.45,3301014.0
1755886620,4784.44,4786.27,4782.14,4783.49,2281864.0
1755886680,4783.49,4789.59,4781.5,4786.06,3257720.0
1755886740,4786.07,4786.88,4781.78,4783.67,2134290.0
1755886800,4783.67,4783.68,4768.75,4776.24,14059158.0
1755886860,4776.23,4776.44,4764.28,4766.27,17037834.0
1755886920,4766.27,4771.86,4765.55,4768.16,7478834.0
1755886980,4768.24,4768.45,4757.66,4757.66,10442736.0
1755887040,4757.67,4760.0,4754.26,4756.44,10169408.0
1755887100,4756.2,4776.21,4755.34,4774.25,9763526.0
1755887160,4774.29,4784.61,4774.06,4782.14,5095286.0
1755887220,4781.46,4782.64,4773.01,4773.89,4092604.0
1755887280,4774.22,4778.3,4773.06,4778.3,1214296.0
1755887340,4778.6,4778.6,4768.83,4770.9,2300422.0
1755887400,4771.81,4775.07,4769.52,4771.51,2509372.0
1755887460,4771.52,4778.99,4770.04,4777.34,1823096.0
1755887520,4777.34,4784.99,4773.01,4781.6,3781284.0
1755887580,4781.95,4785.45,4777.18,4777.18,5408238.0
1755887640,4777.18,4791.26,4776.1,4785.73,7943478.0
1755887700,4785.01,4792.26,4785.01,4786.41,5528222.0
1755887760,4786.78,4788.92,4782.01,4782.46,2436624.0
1755887820,4782.01,4788.0,4781.25,4787.54,1149092.0
1755887880,4787.53,4787.53,4780.53,4781.25,1046512.0
1755887940,4782.11,4786.7,4782.11,4786.68,2092310.0
1755888000,4786.68,4791.93,4786.68,4791.29,1324712.0
1755888060,4791.29,4791.29,4788.14,4788.71,1386958.0
1755888120,4788.71,4791.92,4788.58,4790.54,1725244.0
1755888180,4790.54,4792.19,4788.38,4788.38,1650562.0
1755888240,4788.39,4796.72,4788.38,4794.29,2834596.0
1755888300,4794.21,4794.34,4788.87,4788.87,3027358.0
1755888360,4788.7,4795.7,4788.0,4795.21,2015114.0
1755888420,4796.37,4803.03,4794.67,4795.89,9761734.0
1755888480,4796.87,4799.62,4795.0,4797.36,1744672.0
1755888540,4797.35,4798.77,4793.92,4795.67,1323538.0
1755888600,4795.67,4796.99,4788.51,4789.6,4873448.0
1755888660,4789.6,4790.36,4783.64,4788.61,2864780.0
1755888720,4788.76,4788.76,4780.68,4782.81,2226800.0
1755888780,4782.81,4784.88,4780.85,4784.87,1652130.0
1755888840,4784.87,4787.91,4781.0,4781.01,823162.0
1755888900,4781.0,4784.38,4780.53,4781.75,1721804.0
1755888960,4781.76,4787.56,4781.02,4785.21,1178818.0
1755889020,4785.22,4788.0,4782.8,4788.0,1079594.0
1755889080,4788.0,4791.13,4787.65,4789.25,824574.0
1755889140,4789.24,4790.95,4788.0,4788.53,867310.0
1755889200,4788.82,4790.66,4782.03,4784.93,1863592.0
1755889260,4784.94,4792.16,4783.11,4792.16,1357552.0
1755889320,4792.55,4793.95,4789.49,4792.99,2248886.0
1755889380,4793.43,4799.0,4793.43,4798.32,2972668.0
1755889440,4798.32,4804.5,4797.27,4804.49,2876406.0
1755889500,4804.19,4809.62,4802.89,4802.9,5704100.0
1755889560,4802.89,4802.89,4794.0,4799.4,2590328.0
1755889620,4799.39,4800.55,4796.62,4800.55,1495356.0
1755889680,4800.54,4800.54,4796.02,4799.8,1151526.0
1755889740,4798.91,4803.54,4793.75,4802.56,2414644.0
1755889800,4802.57,4804.38,4799.85,4800.68,1225086.0
1755889860,4800.68,4805.0,4800.0,4801.32,2301466.0
1755889920,4801.31,4801.32,4798.79,4800.99,1092778.0
1755889980,4800.99,4805.0,4800.99,4804.9,1872874.0
1755890040,4804.9,4808.0,4803.29,4808.0,2312322.0
1755890100,4808.0,4809.88,4805.8,4805.8,2997836.0
1755890160,4806.54,4819.83,4802.98,4813.14,3034750.0
1755890220,4813.47,4813.47,4807.13,4810.17,3102784.0
1755890280,4808.64,4817.83,4808.1,4810.21,3307440.0
1755890340,4810.02,4814.89,4810.02,4812.55,2063846.0
1755890400,4812.55,4817.0,4810.0,4816.52,1735230.0
1755890460,4816.34,4820.08,4814.2,4814.2,2692552.0
1755890520,4813.9,4816.95,4811.18,4815.41,1411892.0
1755890580,4815.41,4819.02,4809.0,4811.52,3825626.0
1755890640,4811.51,4813.37,4804.4,4806.63,2665538.0
1755890700,4806.63,4808.93,4802.64,4808.93,2139864.0
1755890760,4808.93,4812.57,4807.59,4812.56,1046026.0
1755890820,4812.57,4820.35,4810.98,4816.59,2514606.0
1755890880,4816.58,4821.4,4816.24,4819.78,3774124.0
1755890940,4819.7,4820.78,4817.49,4820.78,1735390.0
1755891000,4820.78,4820.78,4811.84,4817.44,2634774.0
1755891060,4817.44,4820.63,4816.97,4819.56,1312826.0
1755891120,4819.56,4826.45,4815.12,4815.61,3297272.0
1755891180,4815.93,4818.0,4810.97,4811.6,2261220.0
1755891240,4811.1,4818.94,4808.84,4818.94,2818932.0
1755891300,4818.94,4821.99,4812.3,4812.31,2677772.0
1755891360,4812.66,4816.55,4811.34,4812.97,1393536.0
1755891420,4813.59,4817.8,4812.46,4815.63,773840.0
1755891480,4815.63,4820.21,4814.62,4817.36,1033498.0
1755891540,4817.8,4822.05,4814.63,4816.68,3248400.0
1755891600,4817.11,4828.26,4817.11,4826.22,4339924.0
1755891660,4825.56,4826.92,4818.74,4826.4,2367914.0
1755891720,4826.39,4827.0,4824.52,4825.31,1224880.0
1755891780,4825.3,4838.87,4821.5,4835.25,8872104.0
1755891840,4834.61,4839.43,4834.0,4835.28,6073752.0
1755891900,4835.28,4840.5,4833.0,4836.28,4079078.0
1755891960,4835.96,4842.26,4834.01,4842.01,3438540.0
1755892020,4842.01,4842.01,4837.11,4837.11,2374970.0
1755892080,4836.57,4836.97,4830.29,4830.8,2640650.0
1755892140,4830.8,4831.89,4828.26,4831.89,1434868.0
1755892200,4832.69,4842.03,4832.69,4839.07,2694888.0
1755892260,4839.07,4844.26,4838.46,4842.98,2738274.0
1755892320,4842.83,4844.99,4841.48,4844.08,1937524.0
1755892380,4844.07,4845.62,4838.43,4839.7,2832310.0
1755892440,4839.99,4845.55,4839.9,4841.06,1764300.0
1755892500,4841.07,4845.6,4840.0,4844.99,1497328.0
1755892560,4844.98,4848.12,4843.01,4845.48,2767214.0
1755892620,4845.48,4847.77,4840.66,4847.05,3191126.0
1755892680,4847.04,4857.79,4847.04,4849.02,14321410.0
1755892740,4848.01,4848.77,4827.0,4830.79,13542920.0
1755892800,4832.06,4835.97,4823.32,4823.32,4339444.0
1755892860,4823.32,4829.94,4813.82,4828.65,8070852.0
1755892920,4828.36,4833.34,4826.54,4831.04,2925460.0
1755892980,4831.0,4832.7,4823.01,4823.94,2332874.0
1755893040,4823.94,4831.26,4823.21,4829.75,1185562.0
1755893100,4829.76,4835.0,4828.05,4831.0,1690470.0
1755893160,4831.01,4839.76,4831.0,4834.04,1734172.0
1755893220,4834.24,4836.32,4830.55,4833.14,1362428.0
1755893280,4833.14,4844.26,4833.13,4843.41,2689600.0
1755893340,4842.41,4842.41,4833.16,4834.1,2615690.0
1755893400,4834.47,4834.9,4828.26,4828.5,2256722.0
1755893460,4828.5,4829.16,4823.09,4825.69,2922462.0
1755893520,4826.4,4827.19,4822.99,4824.45,2012466.0
1755893580,4825.38,4829.04,4821.7,4823.72,1100844.0
1755893640,4823.73,4825.43,4822.41,4825.43,612346.0
1755893700,4825.42,4826.5,4822.21,4824.36,1054656.0
1755893760,4823.78,4823.78,4820.36,4821.31,2601646.0
1755893820,4821.31,4823.78,4818.87,4820.72,1889994.0
1755893880,4823.39,4826.4,4822.44,4823.07,1422076.0
1755893940,4823.07,4824.0,4819.01,4822.71,921366.0
1755894000,4822.71,4822.71,4818.57,4818.73,838594.0
1755894060,4818.73,4820.26,4816.0,4816.01,975252.0
1755894120,4816.0,4817.26,4812.01,4812.58,2982852.0
1755894180,4812.97,4817.86,4812.97,4817.19,2566286.0
1755894240,4817.8,4827.07,4817.65,4826.29,2205784.0
1755894300,4826.43,4833.96,4825.04,4828.48,2652922.0
1755894360,4828.91,4831.83,4820.7,4822.05,1601578.0
1755894420,4822.04,4826.39,4819.86,4825.9,925786.0
1755894480,4826.73,4829.26,4826.39,4828.51,482156.0
1755894540,4828.51,4833.26,4828.0,4832.2,1982020.0
1755894600,4832.19,4837.53,4830.71,4834.44,1786162.0
1755894660,4834.44,4834.44,4826.24,4826.24,2182560.0
1755894720,4826.46,4827.89,4822.44,4822.45,922570.0
1755894780,4822.14,4827.21,4822.09,4826.36,427082.0
1755894840,4825.97,4825.97,4820.96,4821.09,667674.0
1755894900,4821.09,4830.4,4821.09,4830.2,1344652.0
1755894960,4828.74,4828.74,4822.14,4827.63,916050.0
1755895020,4827.63,4833.99,4827.63,4832.96,1147040.0
1755895080,4832.96,4838.91,4831.39,4838.56,1681404.0
1755895140,4838.86,4841.16,4837.0,4840.51,2092792.0
1755895200,4840.52,4842.13,4839.01,4840.25,1839404.0
1755895260,4840.25,4840.25,4834.11,4836.14,1017576.0
1755895320,4836.14,4852.82,4836.14,4847.01,5578494.0
1755895380,4847.01,4847.01,4842.26,4846.67,2303712.0
1755895440,4846.67,4846.69,4842.0,4845.63,917642.0
1755895500,4845.64,4860.32,4844.86,4860.32,6549956.0
1755895560,4862.26,4867.28,4850.31,4850.31,14845944.0
1755895620,4850.26,4850.31,4832.26,4834.42,9101570.0
1755895680,4834.61,4840.35,4834.61,4840.34,1312040.0
1755895740,4840.35,4846.3,4840.35,4844.34,1363446.0
1755895800,4844.57,4845.04,4837.65,4838.36,1240622.0
1755895860,4838.76,4847.83,4838.58,4846.03,1662130.0
1755895920,4846.03,4846.03,4832.0,4833.41,2319732.0
1755895980,4834.02,4843.9,4832.18,4843.09,2767032.0
1755896040,4843.08,4843.09,4837.29,4838.36,896928.0
1755896100,4838.36,4840.52,4835.77,4838.86,1085970.0
1755896160,4838.86,4844.02,4838.26,4838.27,2195584.0
1755896220,4838.39,4842.71,4838.39,4839.99,1156480.0
1755896280,4839.99,4843.79,4839.17,4840.26,1184274.0
1755896340,4839.01,4849.36,4837.36,4849.04,2125536.0
1755896400,4848.83,4852.91,4837.45,4841.75,5609234.0
1755896460,4841.78,4851.47,4840.22,4847.11,5623532.0
1755896520,4847.11,4861.69,4846.39,4859.13,4072304.0
1755896580,4858.95,4859.35,4856.31,4858.44,3953926.0
1755896640,4858.44,4885.98,4858.2,4862.78,21166518.0
1755896700,4862.03,4865.43,4851.8,4863.73,7247016.0
1755896760,4864.5,4892.27,4864.49,4880.01,13849520.0
1755896820,4879.63,4884.55,4864.79,4882.26,10784836.0
1755896880,4882.26,4886.16,4877.43,4877.5,6632986.0
1755896940,4877.49,4881.97,4868.26,4881.97,9311316.0
1755897000,4881.95,4882.37,4875.02,4875.09,3316632.0
1755897060,4875.62,4875.62,4862.31,4866.34,4325636.0
1755897120,4866.34,4867.54,4854.09,4854.09,4086660.0
1755897180,4854.12,4854.12,4835.57,4850.39,8222462.0
1755897240,4850.4,4864.58,4847.85,4856.81,4864062.0
1755897300,4856.79,4856.79,4846.42,4846.7,2167038.0
1755897360,4846.7,4853.0,4845.1,4849.01,1579840.0
1755897420,4849.01,4857.82,4848.08,4857.5,1898220.0
1755897480,4857.49,4870.5,4851.64,4867.2,3336252.0
1755897540,4867.2,4867.2,4860.42,4863.67,2227796.0
1755897600,4863.67,4869.99,4861.77,4862.28,1221160.0
1755897660,4862.29,4874.77,4862.14,4868.83,3272470.0
1755897720,4868.83,4874.92,4868.83,4874.39,2703044.0
1755897780,4874.4,4874.4,4870.11,4870.96,850510.0
1755897840,4870.96,4873.54,4869.47,4869.47,1277192.0
1755897900,4869.08,4873.54,4868.01,4871.93,1238708.0
1755897960,4871.29,4878.8,4870.45,4878.25,2940378.0
1755898020,4877.89,4878.78,4869.2,4869.81,4024992.0
1755898080,4869.82,4875.48,4865.47,4875.48,2288664.0
1755898140,4875.47,4886.19,4875.47,4879.17,4974728.0
1755898200,4879.17,4885.44,4877.11,4879.68,4279484.0
1755898260,4880.33,4883.44,4870.73,4871.36,5320862.0
1755898320,4872.47,4872.47,4862.45,4868.0,2652214.0
1755898380,4868.0,4871.0,4867.2,4869.41,629970.0
1755898440,4869.6,4869.6,4860.75,4861.65,2940480.0
1755898500,4860.98,4868.53,4860.69,4868.52,1221700.0
1755898560,4868.53,4876.46,4868.1,4871.66,1302464.0
1755898620,4871.75,4873.92,4868.52,4869.48,699000.0
1755898680,4869.48,4872.26,4868.67,4870.86,929336.0
1755898740,4870.86,4870.86,4866.72,4869.01,927834.0
1755898800,4869.01,4875.52,4869.01,4875.18,887210.0
1755898860,4874.84,4876.91,4869.41,4876.48,1164838.0
1755898920,4876.48,4876.48,4873.78,4874.02,439284.0
1755898980,4874.01,4874.02,4866.22,4870.74,627310.0
1755899040,4870.7,4879.1,4868.61,4873.59,1558308.0
1755899100,4873.59,4873.89,4865.85,4865.85,808502.0
1755899160,4865.62,4870.61,4865.62,4870.56,1150372.0
1755899220,4870.8,4870.8,4863.94,4864.08,1062888.0
1755899280,4864.08,4866.26,4862.31,4863.64,837484.0
1755899340,4863.63,4864.81,4863.63,4864.01,326496.0
1755899400,4864.01,4864.01,4851.58,4854.03,5390300.0
1755899460,4854.02,4854.08,4844.47,4844.75,4959552.0
1755899520,4844.75,4858.02,4842.1,4854.75,4635606.0
1755899580,4854.75,4857.85,4854.0,4856.7,3748592.0
1755899640,4856.69,4856.7,4850.7,4854.01,574192.0
1755899700,4854.01,4854.01,4849.25,4852.38,1589962.0
1755899760,4852.39,4852.73,4849.84,4849.84,407230.0
1755899820,4849.85,4849.85,4846.26,4846.26,1273708.0
1755899880,4846.26,4849.66,4841.0,4848.43,3620318.0
1755899940,4848.42,4855.52,4848.42,4850.85,1151020.0
1755900000,4850.85,4854.22,4848.66,4849.79,2868798.0
1755900060,4849.78,4852.08,4836.09,4847.49,3004248.0
1755900120,4847.73,4853.41,4845.39,4845.39,1383480.0
1755900180,4845.39,4846.15,4836.44,4843.74,5208266.0
1755900240,4843.98,4848.48,4843.29,4847.85,1442120.0
1755900300,4847.84,4849.33,4844.51,4844.51,946504.0
1755900360,4844.01,4844.76,4840.71,4842.0,1511280.0
1755900420,4842.01,4844.23,4840.84,4842.79,853282.0
1755900480,4842.65,4842.65,4825.04,4831.25,9805250.0
1755900540,4831.3,4837.44,4830.62,4834.55,2224360.0
1755900600,4833.71,4835.23,4822.26,4825.68,5434704.0
1755900660,4825.68,4826.85,4823.27,4826.85,3008310.0
1755900720,4826.99,4827.98,4814.48,4818.72,7785458.0
1755900780,4818.71,4820.0,4813.05,4816.29,5513764.0
1755900840,4816.29,4822.92,4815.15,4822.27,3139278.0
1755900900,4822.27,4830.22,4821.82,4830.01,2498456.0
1755900960,4830.28,4836.73,4830.13,4835.38,2986182.0
1755901020,4835.37,4835.37,4827.97,4828.01,1004506.0
1755901080,4828.0,4836.39,4828.0,4829.09,2105484.0
1755901140,4829.85,4832.16,4828.34,4832.15,913294.0
1755901200,4830.83,4831.3,4826.29,4828.55,1104284.0
1755901260,4828.56,4828.56,4821.47,4821.47,1259624.0
1755901320,4821.48,4821.48,4815.38,4817.37,2371408.0
1755901380,4817.37,4823.73,4816.91,4822.93,3371452.0
1755901440,4822.93,4823.68,4817.6,4819.64,663058.0
1755901500,4819.74,4820.17,4816.8,4820.0,1180440.0
1755901560,4819.99,4821.84,4819.93,4820.76,616624.0
1755901620,4820.76,4820.76,4817.1,4817.97,489428.0
1755901680,4817.96,4817.97,4815.49,4815.49,776828.0
1755901740,4815.5,4821.73,4815.49,4821.26,1641268.0
1755901800,4821.01,4826.9,4821.0,4825.94,1989240.0
1755901860,4825.94,4826.66,4822.16,4822.81,1029646.0
1755901920,4822.81,4824.22,4820.53,4820.66,996648.0
1755901980,4819.92,4819.92,4813.54,4813.97,1365400.0
1755902040,4813.98,4816.29,4813.43,4813.57,1053108.0
1755902100,4814.25,4815.98,4799.37,4808.33,4197130.0
1755902160,4809.3,4813.6,4808.68,4808.69,2291986.0
1755902220,4808.01,4808.01,4802.99,4804.86,2334534.0
1755902280,4804.86,4804.86,4791.86,4798.87,4269220.0
1755902340,4798.92,4807.25,4797.1,4802.18,6410988.0
1755902400,4802.17,4807.09,4802.17,4805.0,3322372.0
1755902460,4805.0,4807.13,4803.0,4806.89,1713950.0
1755902520,4807.01,4809.9,4807.01,4809.89,802618.0
1755902580,4809.89,4813.54,4809.67,4813.21,727372.0
1755902640,4813.21,4813.76,4811.99,4812.01,711506.0
1755902700,4812.01,4819.44,4812.0,4819.44,1398746.0
1755902760,4819.65,4822.63,4817.65,4822.54,1564858.0
1755902820,4822.54,4822.54,4817.89,4817.89,1613122.0
1755902880,4817.64,4817.64,4813.18,4816.73,1007482.0
1755902940,4814.84,4818.67,4814.75,4815.8,1460216.0
1755903000,4815.8,4815.8,4810.26,4811.73,1296554.0
1755903060,4811.74,4813.68,4809.67,4811.6,1229690.0
1755903120,4811.6,4817.0,4811.1,4816.99,2121774.0
1755903180,4817.0,4817.0,4807.02,4808.08,1517568.0
1755903240,4808.07,4808.18,4804.01,4806.61,1476532.0
1755903300,4806.62,4807.31,4803.39,4804.9,493470.0
1755903360,4804.36,4804.89,4797.35,4797.35,1685830.0
1755903420,4798.33,4807.88,4797.86,4807.88,3542586.0
1755903480,4807.88,4817.19,4807.71,4812.7,1951158.0
1755903540,4812.0,4812.75,4809.61,4810.17,725032.0
1755903600,4810.17,4817.47,4809.16,4815.87,1160526.0
1755903660,4815.87,4818.29,4811.21,4817.13,1375002.0
1755903720,4817.57,4819.79,4811.24,4811.8,1263174.0
1755903780,4811.79,4816.62,4807.6,4807.6,1274370.0
1755903840,4807.61,4818.74,4807.6,4816.86,1144506.0
1755903900,4816.86,4821.94,4816.86,4821.94,1212232.0
1755903960,4821.94,4822.85,4820.13,4822.41,1320622.0
1755904020,4822.41,4823.68,4818.54,4820.56,1683058.0
1755904080,4820.38,4823.29,4818.9,4821.98,650310.0
1755904140,4821.98,4824.0,4818.0,4824.0,703610.0
1755904200,4823.99,4825.74,4820.78,4824.94,1631074.0
1755904260,4824.94,4826.81,4823.07,4826.81,1564910.0
1755904320,4826.8,4826.81,4819.46,4819.46,757556.0
1755904380,4819.46,4821.67,4819.46,4820.67,684538.0
1755904440,4820.24,4821.0,4819.05,4820.46,525884.0
1755904500,4820.46,4825.67,4820.44,4823.8,1433864.0
1755904560,4823.8,4827.0,4823.8,4826.99,1108776.0
1755904620,4826.98,4826.99,4823.51,4825.58,921244.0
1755904680,4826.54,4828.29,4823.01,4824.16,1317934.0
1755904740,4823.45,4823.78,4820.69,4820.71,905068.0
1755904800,4820.7,4822.35,4818.04,4818.05,658770.0
1755904860,4818.04,4819.5,4815.71,4819.49,652042.0
1755904920,4819.5,4822.0,4819.3,4821.73,462114.0
1755904980,4821.74,4825.89,4820.8,4825.89,1073508.0
1755905040,4826.0,4826.0,4822.12,4823.74,458206.0
1755905100,4823.75,4825.66,4820.12,4825.4,600066.0
1755905160,4825.54,4827.34,4821.26,4824.33,1019062.0
1755905220,4824.33,4827.27,4824.33,4825.1,415510.0
1755905280,4825.93,4833.78,4825.93,4833.25,3312350.0
1755905340,4833.25,4835.9,4831.58,4831.82,2690276.0
1755905400,4832.36,4833.91,4829.71,4833.91,1350882.0
1755905460,4833.91,4839.46,4832.71,4833.85,2181542.0
1755905520,4833.85,4840.01,4833.0,4838.33,1732778.0
1755905580,4838.32,4840.3,4835.19,4835.2,1274704.0
1755905640,4835.19,4835.39,4830.46,4833.76,1346176.0
1755905700,4833.77,4833.77,4830.51,4832.16,1145784.0
1755905760,4832.16,4838.77,4832.16,4838.2,521630.0
1755905820,4837.99,4838.76,4835.52,4837.27,599066.0
1755905880,4837.87,4839.49,4836.25,4836.89,779258.0
1755905940,4836.54,4837.82,4835.45,4837.63,286924.0
1755906000,4837.63,4838.84,4833.23,4833.23,725368.0
1755906060,4833.24,4837.93,4833.23,4836.6,713842.0
1755906120,4836.61,4837.74,4835.65,4837.06,400674.0
1755906180,4837.44,4846.2,4835.91,4845.29,2323100.0
1755906240,4844.88,4844.88,4837.9,4838.64,1338766.0
1755906300,4838.64,4839.19,4835.01,4838.4,829886.0
1755906360,4838.17,4838.17,4835.19,4835.19,334854.0
1755906420,4835.19,4837.0,4834.42,4834.46,506980.0
1755906480,4834.46,4839.46,4833.13,4838.58,857186.0
1755906540,4838.57,4838.58,4834.0,4834.84,446024.0
1755906600,4834.57,4837.55,4832.22,4832.23,371978.0
1755906660,4832.22,4832.23,4826.6,4827.16,1499568.0
1755906720,4827.17,4829.22,4824.65,4828.06,1025394.0
1755906780,4828.07,4829.25,4825.19,4829.25,700214.0
1755906840,4829.25,4830.0,4826.36,4828.67,505722.0
1755906900,4828.98,4831.45,4828.76,4830.13,480786.0
1755906960,4830.13,4831.98,4830.12,4831.47,333650.0
1755907020,4831.47,4833.86,4831.46,4832.84,514090.0
1755907080,4832.84,4834.7,4830.0,4830.01,546666.0
1755907140,4830.0,4830.74,4829.25,4829.84,402884.0
1755907200,4829.83,4830.15,4826.55,4827.29,1192324.0
1755907260,4827.29,4827.57,4809.02,4813.09,9576604.0
1755907320,4813.09,4819.77,4813.09,4814.71,2345786.0
1755907380,4815.19,4819.8,4812.28,4818.25,2290110.0
1755907440,4818.24,4824.25,4817.36,4822.27,2039318.0
1755907500,4822.27,4822.28,4818.99,4821.61,1353656.0
1755907560,4821.31,4821.31,4818.0,4818.0,489022.0
1755907620,4818.01,4818.01,4814.64,4814.65,735088.0
1755907680,4814.65,4814.65,4805.4,4810.42,3432408.0
1755907740,4810.42,4816.63,4810.06,4810.06,1438954.0
1755907800,4810.06,4810.96,4806.26,4809.56,1325042.0
1755907860,4808.89,4809.56,4805.01,4805.6,1148462.0
1755907920,4805.6,4808.81,4804.56,4806.6,1111148.0
1755907980,4806.59,4808.63,4803.28,4803.79,1214828.0
1755908040,4803.99,4806.24,4802.5,4803.1,1155466.0
1755908100,4803.09,4806.97,4802.7,4806.97,1521264.0
1755908160,4806.97,4817.39,4806.59,4816.39,2071590.0
1755908220,4816.39,4818.47,4811.17,4813.44,1187672.0
1755908280,4813.44,4815.5,4808.04,4811.78,892910.0
1755908340,4811.78,4815.5,4811.77,4813.49,498174.0
1755908400,4813.49,4817.49,4811.12,4815.37,1297820.0
1755908460,4815.36,4816.34,4814.44,4816.34,1384470.0
1755908520,4816.34,4820.91,4815.57,4817.04,1615426.0
1755908580,4816.52,4821.82,4816.51,4820.73,2003352.0
1755908640,4820.73,4820.74,4816.56,4817.4,670676.0
1755908700,4817.01,4817.9,4814.98,4816.04,495262.0
1755908760,4816.04,4818.71,4816.04,4818.7,1085284.0
1755908820,4818.7,4820.25,4818.0,4818.52,645028.0
1755908880,4818.01,4820.52,4816.33,4820.26,381848.0
1755908940,4820.25,4821.0,4820.25,4820.29,447484.0
1755909000,4820.28,4823.0,4819.97,4822.06,1490704.0
1755909060,4822.06,4822.46,4819.91,4819.91,1597362.0
1755909120,4819.91,4821.03,4817.45,4818.71,685006.0
1755909180,4818.71,4823.0,4817.84,4822.05,684542.0
1755909240,4822.06,4824.33,4821.01,4823.99,655252.0
1755909300,4824.0,4825.0,4820.0,4820.01,1454756.0
1755909360,4820.0,4820.01,4807.55,4808.21,1985060.0
1755909420,4808.22,4811.51,4805.52,4811.51,1446794.0
1755909480,4811.51,4813.03,4811.0,4811.47,852476.0
1755909540,4811.47,4811.93,4803.0,4804.45,1663626.0
1755909600,4804.45,4811.23,4803.27,4810.64,2243342.0
1755909660,4810.65,4813.1,4810.65,4812.25,799508.0
1755909720,4811.46,4813.23,4810.27,4810.28,646262.0
1755909780,4810.16,4810.16,4804.14,4804.14,450192.0
1755909840,4804.15,4805.33,4803.48,4803.94,1403224.0
1755909900,4803.93,4805.99,4803.12,4804.46,1054386.0
1755909960,4804.46,4808.7,4802.5,4808.08,768274.0
1755910020,4808.09,4812.77,4806.11,4811.55,572968.0
1755910080,4811.55,4814.99,4811.54,4812.51,684608.0
1755910140,4812.51,4813.97,4810.27,4810.27,366410.0
1755910200,4810.5,4811.75,4810.08,4810.08,410624.0
1755910260,4810.08,4811.95,4810.02,4810.17,930424.0
1755910320,4810.04,4810.04,4805.34,4808.17,826388.0
1755910380,4809.48,4812.85,4807.8,4811.51,617768.0
1755910440,4811.51,4816.26,4811.51,4814.0,1535398.0
1755910500,4814.01,4815.78,4814.0,4815.47,364802.0
1755910560,4815.47,4815.48,4811.0,4812.75,414414.0
1755910620,4812.74,4812.97,4808.04,4808.56,763134.0
1755910680,4808.56,4809.63,4805.53,4806.95,830006.0
1755910740,4806.94,4808.61,4806.01,4807.04,304684.0
1755910800,4807.04,4807.26,4803.53,4804.72,770684.0
1755910860,4804.72,4807.68,4804.22,4805.51,1073022.0
1755910920,4805.1,4807.22,4804.0,4807.22,749612.0
1755910980,4807.91,4810.8,4807.91,4809.97,905708.0
1755911040,4809.97,4811.1,4802.51,4804.14,1079036.0
1755911100,4804.14,4809.0,4804.13,4807.49,615252.0
1755911160,4807.5,4809.74,4805.42,4809.74,326986.0
1755911220,4809.74,4814.21,4809.74,4813.73,885370.0
1755911280,4813.73,4815.76,4813.72,4815.58,874692.0
1755911340,4815.58,4816.35,4812.12,4813.96,615362.0
1755911400,4813.95,4814.94,4811.99,4812.03,268694.0
1755911460,4812.03,4812.04,4806.93,4806.94,325782.0
1755911520,4806.93,4808.16,4806.93,4808.15,498938.0
1755911580,4808.15,4808.16,4807.0,4807.01,364430.0
1755911640,4807.73,4807.74,4803.08,4804.27,1640554.0
1755911700,4803.76,4804.01,4795.76,4799.15,4840286.0
1755911760,4799.15,4801.09,4795.98,4796.54,2319990.0
1755911820,4796.55,4796.86,4788.56,4790.0,5471478.0
1755911880,4791.27,4792.49,4782.87,4783.67,8053730.0
1755911940,4784.3,4789.66,4784.3,4787.0,2802734.0
1755912000,4787.0,4796.79,4787.0,4796.27,3057770.0
1755912060,4796.27,4796.27,4790.0,4790.01,1392820.0
1755912120,4790.0,4790.01,4785.01,4785.01,995074.0
1755912180,4785.01,4787.37,4784.66,4785.92,1836394.0
1755912240,4785.33,4787.96,4783.44,4783.45,1410106.0
1755912300,4783.45,4786.6,4782.0,4782.65,2153000.0
1755912360,4782.65,4782.65,4775.79,4776.5,6909354.0
1755912420,4776.5,4778.43,4776.5,4777.99,2078102.0
1755912480,4778.15,4779.33,4774.56,4775.01,1907268.0
1755912540,4774.57,4774.57,4771.0,4771.0,2872100.0
1755912600,4771.0,4781.39,4771.0,4776.66,3383644.0
1755912660,4776.66,4779.73,4773.59,4774.36,1095278.0
1755912720,4774.36,4774.36,4770.71,4770.71,1737488.0
1755912780,4770.7,4770.71,4764.81,4765.78,7231172.0
1755912840,4765.78,4771.0,4762.12,4771.0,3392722.0
1755912900,4770.99,4775.47,4769.25,4772.27,2302546.0
1755912960,4772.27,4773.18,4767.02,4767.02,1270352.0
1755913020,4767.02,4767.96,4765.09,4765.09,1265040.0
1755913080,4765.09,4767.19,4763.73,4765.06,1781758.0
1755913140,4765.07,4766.52,4762.52,4764.78,1616714.0
1755913200,4764.78,4770.06,4764.78,4768.43,1300888.0
1755913260,4768.05,4768.05,4762.0,4764.97,2948514.0
1755913320,4764.98,4766.22,4758.93,4760.38,2400322.0
1755913380,4760.75,4761.53,4757.29,4758.74,4424992.0
1755913440,4758.74,4760.0,4756.14,4756.14,1817208.0
1755913500,4756.75,4763.77,4756.15,4760.57,3396110.0
1755913560,4760.58,4763.06,4758.48,4758.55,1190138.0
1755913620,4759.02,4768.84,4758.64,4768.83,1886790.0
1755913680,4768.84,4770.0,4764.62,4768.41,1381050.0
1755913740,4768.31,4774.52,4767.2,4771.68,2090894.0
1755913800,4771.69,4772.0,4767.37,4768.85,1474720.0
1755913860,4768.85,4773.29,4768.11,4771.79,2071764.0
1755913920,4771.8,4779.34,4771.06,4778.47,3713844.0
1755913980,4777.97,4784.0,4777.49,4780.33,3942612.0
1755914040,4780.34,4780.7,4776.65,4776.96,1359196.0
1755914100,4776.96,4778.78,4776.64,4777.6,1359594.0
1755914160,4777.6,4782.29,4776.66,4780.92,1103836.0
1755914220,4780.93,4789.04,4780.21,4784.48,2494348.0
1755914280,4784.09,4784.48,4777.78,4779.52,2251542.0
1755914340,4779.52,4779.52,4777.44,4779.5,575110.0
1755914400,4779.5,4784.84,4779.19,4784.13,1416916.0
1755914460,4783.28,4790.64,4783.28,4786.66,3212730.0
1755914520,4786.49,4786.67,4784.43,4785.49,919026.0
1755914580,4785.01,4785.81,4781.55,4781.56,1013750.0
1755914640,4781.56,4782.01,4774.08,4774.71,1437070.0
1755914700,4774.71,4774.71,4770.58,4771.64,963406.0
1755914760,4771.64,4778.16,4771.64,4776.76,1279680.0
1755914820,4776.75,4778.69,4770.6,4771.74,1314098.0
1755914880,4771.75,4771.75,4761.83,4762.9,2656640.0
1755914940,4762.9,4765.56,4759.73,4764.95,2630950.0
1755915000,4765.63,4767.19,4761.63,4763.06,966936.0
1755915060,4763.06,4763.69,4759.32,4760.3,1537066.0
1755915120,4760.76,4761.22,4755.0,4757.3,3201158.0
1755915180,4757.3,4760.6,4755.45,4757.49,1464408.0
1755915240,4757.49,4763.21,4757.49,4760.73,1420740.0
1755915300,4760.73,4760.73,4736.95,4748.95,14265752.0
1755915360,4748.95,4758.36,4748.95,4754.86,3386710.0
1755915420,4754.86,4763.02,4751.73,4763.01,3786482.0
1755915480,4763.02,4763.28,4752.84,4757.03,5387540.0
1755915540,4756.28,4759.44,4751.93,4755.48,1594472.0
1755915600,4755.48,4755.48,4751.73,4752.94,1125232.0
1755915660,4752.94,4752.94,4749.26,4749.46,1145878.0
1755915720,4749.45,4749.98,4746.92,4748.79,1782674.0
1755915780,4748.79,4749.57,4746.03,4747.97,1576294.0
1755915840,4748.6,4748.71,4744.91,4745.41,1026500.0
1755915900,4745.22,4748.84,4740.76,4741.29,4093172.0
1755915960,4741.08,4741.3,4724.36,4724.8,17999590.0
1755916020,4724.82,4729.56,4721.83,4725.09,6204234.0
1755916080,4725.52,4725.76,4713.15,4713.61,6213034.0
1755916140,4713.37,4715.71,4707.29,4708.21,8754346.0
1755916200,4708.21,4722.87,4708.21,4716.82,8121566.0
1755916260,4717.01,4717.21,4703.62,4704.32,4710026.0
1755916320,4704.33,4704.87,4681.18,4686.27,23448778.0
1755916380,4686.11,4693.74,4683.07,4690.86,6942354.0
1755916440,4690.57,4692.24,4670.63,4673.33,10358544.0
1755916500,4675.95,4682.9,4667.04,4681.43,10954820.0
1755916560,4679.74,4686.03,4675.0,4685.71,4987038.0
1755916620,4685.88,4686.49,4670.34,4670.79,4598824.0
1755916680,4670.61,4677.96,4662.9,4677.01,7816346.0
1755916740,4679.24,4685.28,4676.0,4683.43,4474504.0
1755916800,4683.43,4700.7,4683.34,4693.35,11581898.0
1755916860,4694.06,4700.42,4690.84,4692.34,4929936.0
1755916920,4692.34,4693.96,4690.29,4693.51,2305186.0
1755916980,4693.51,4701.07,4691.95,4700.27,3399548.0
1755917040,4700.37,4702.72,4694.19,4696.02,4471898.0
1755917100,4696.02,4696.85,4685.01,4689.69,3504356.0
1755917160,4689.9,4700.89,4689.9,4700.56,3242718.0
1755917220,4701.35,4711.96,4699.57,4711.39,8504554.0
1755917280,4711.25,4712.0,4705.93,4705.93,3465902.0
1755917340,4705.93,4711.22,4703.61,4708.8,2855140.0
1755917400,4709.2,4710.62,4706.5,4707.82,1838086.0
1755917460,4707.82,4715.99,4707.0,4714.38,3426302.0
1755917520,4714.11,4717.72,4713.15,4716.81,2412970.0
1755917580,4716.81,4716.81,4713.01,4713.01,1875056.0
1755917640,4713.01,4718.59,4713.01,4718.26,1561014.0
1755917700,4718.25,4722.44,4717.99,4721.54,6086098.0
1755917760,4721.53,4724.28,4718.31,4723.09,2699064.0
1755917820,4723.1,4724.85,4722.15,4722.15,1582036.0
1755917880,4722.01,4722.19,4711.59,4714.14,3167182.0
1755917940,4714.49,4715.1,4709.9,4713.7,2025570.0
1755918000,4713.98,4714.26,4700.49,4703.45,4325878.0
1755918060,4703.74,4706.34,4693.51,4700.89,5459284.0
1755918120,4700.79,4708.48,4699.75,4707.41,1524776.0
1755918180,4707.49,4708.1,4698.18,4698.24,1676340.0
1755918240,4698.24,4698.64,4693.52,4696.44,2498834.0
1755918300,4696.59,4698.73,4690.85,4697.5,1897970.0
1755918360,4698.5,4698.99,4692.68,4697.95,1537738.0
1755918420,4697.96,4707.12,4697.09,4706.41,2783666.0
1755918480,4707.11,4707.12,4702.32,4704.84,762178.0
1755918540,4704.84,4708.46,4700.37,4703.12,1182690.0
1755918600,4703.12,4714.02,4703.12,4713.65,2167624.0
1755918660,4713.98,4718.7,4713.98,4717.01,2340084.0
1755918720,4717.0,4720.0,4716.73,4719.39,2746972.0
1755918780,4719.99,4722.26,4717.79,4722.25,1834130.0
1755918840,4722.45,4722.45,4718.8,4718.8,1144500.0
1755918900,4718.81,4722.28,4718.8,4720.01,1058638.0
1755918960,4720.01,4722.38,4717.81,4717.81,983840.0
1755919020,4717.27,4717.28,4708.11,4712.58,4172408.0
1755919080,4712.57,4717.64,4712.57,4712.92,1515882.0
1755919140,4712.92,4714.79,4708.02,4708.46,1735308.0
1755919200,4708.46,4708.47,4699.77,4705.0,4142954.0
1755919260,4704.99,4710.93,4702.83,4708.2,1254004.0
1755919320,4708.21,4709.59,4705.96,4709.59,605540.0
1755919380,4709.59,4714.44,4709.59,4711.29,924138.0
1755919440,4711.3,4712.84,4710.52,4712.19,356636.0
1755919500,4712.19,4713.06,4708.49,4713.06,797624.0
1755919560,4713.06,4717.47,4711.08,4717.46,2061442.0
1755919620,4716.86,4718.52,4708.49,4708.76,2001108.0
1755919680,4708.77,4711.9,4708.76,4710.94,512684.0
1755919740,4710.94,4714.26,4710.07,4713.62,610644.0
1755919800,4713.62,4714.65,4710.0,4710.74,1397766.0
1755919860,4710.74,4713.98,4706.0,4707.08,923702.0
1755919920,4707.08,4707.08,4698.22,4700.59,2748712.0
1755919980,4700.85,4702.92,4699.0,4701.5,1479454.0
1755920040,4700.81,4701.5,4697.0,4697.96,1184304.0
1755920100,4697.96,4702.18,4697.0,4701.54,1256628.0
1755920160,4701.54,4703.01,4698.24,4699.92,1394912.0
1755920220,4699.91,4700.26,4694.98,4698.64,1568652.0
1755920280,4698.64,4700.26,4692.64,4695.44,904706.0
1755920340,4694.88,4695.74,4692.07,4692.07,939066.0
1755920400,4692.09,4695.25,4682.31,4687.51,3251702.0
1755920460,4687.5,4692.73,4682.2,4692.24,2659082.0
1755920520,4692.35,4692.36,4687.37,4689.05,1305490.0
1755920580,4689.06,4689.06,4681.45,4681.45,1386408.0
1755920640,4681.45,4681.45,4674.56,4676.58,3438880.0
1755920700,4677.2,4686.63,4675.08,4686.63,2454730.0
1755920760,4687.05,4691.0,4684.66,4687.0,1932212.0
1755920820,4686.93,4692.52,4685.17,4685.18,2820312.0
1755920880,4685.18,4685.18,4682.83,4683.44,1159876.0
1755920940,4683.44,4690.58,4683.43,4686.86,1389324.0
1755921000,4686.87,4694.45,4684.63,4692.09,1873558.0
1755921060,4692.08,4697.34,4691.38,4697.33,1836718.0
1755921120,4697.06,4700.26,4694.64,4699.3,1684268.0
1755921180,4695.31,4695.87,4692.69,4694.15,2013300.0
1755921240,4694.15,4695.91,4692.0,4693.62,962604.0
1755921300,4693.63,4697.13,4692.1,4696.32,459954.0
1755921360,4696.33,4700.0,4696.0,4700.0,704494.0
1755921420,4699.99,4700.0,4695.83,4696.25,505332.0
1755921480,4696.26,4696.26,4692.17,4692.71,836510.0
1755921540,4692.71,4694.54,4692.71,4694.47,567760.0
1755921600,4694.47,4699.46,4693.63,4697.43,929714.0
1755921660,4697.43,4704.54,4697.0,4704.54,1239242.0
1755921720,4704.21,4708.73,4703.0,4708.19,2428728.0
1755921780,4707.85,4710.44,4705.62,4710.0,2081128.0
1755921840,4710.0,4710.44,4705.88,4710.31,1175238.0
1755921900,4710.26,4710.26,4705.02,4707.75,1196758.0
1755921960,4707.76,4708.52,4705.65,4708.23,608148.0
1755922020,4708.23,4711.0,4707.59,4711.0,646366.0
1755922080,4711.0,4714.02,4710.84,4713.12,1429906.0
1755922140,4713.12,4714.02,4711.52,4712.21,902326.0
1755922200,4712.21,4712.21,4707.67,4709.77,1616158.0
1755922260,4708.93,4710.39,4707.23,4709.97,896368.0
1755922320,4709.98,4713.25,4707.39,4712.31,621722.0
1755922380,4712.31,4715.68,4711.63,4714.73,1343808.0
1755922440,4714.72,4714.73,4711.88,4711.88,1064220.0
1755922500,4710.32,4710.32,4707.71,4707.71,817946.0
1755922560,4707.02,4707.03,4701.76,4704.77,1297312.0
1755922620,4704.77,4711.49,4702.0,4702.0,1397988.0
1755922680,4702.0,4702.19,4698.27,4698.27,1835582.0
1755922740,4698.27,4699.14,4696.27,4696.66,1216200.0
1755922800,4697.07,4703.45,4695.4,4703.02,1272672.0
1755922860,4703.02,4703.02,4698.27,4699.45,381676.0
1755922920,4699.32,4699.57,4696.98,4696.98,1035966.0
1755922980,4696.99,4700.34,4696.76,4700.01,315490.0
1755923040,4700.01,4707.97,4700.01,4706.65,763806.0
1755923100,4706.65,4710.0,4705.05,4707.01,729718.0
1755923160,4707.01,4707.84,4703.74,4707.84,940794.0
1755923220,4707.83,4711.84,4707.56,4710.73,1608262.0
1755923280,4710.72,4714.49,4709.62,4713.84,1943332.0
1755923340,4713.83,4715.33,4713.83,4714.28,893320.0
1755923400,4713.4,4713.4,4710.38,4710.54,1091380.0
1755923460,4710.53,4714.32,4710.53,4711.1,884596.0
1755923520,4711.1,4715.79,4711.1,4715.79,1234660.0
1755923580,4715.78,4718.54,4715.06,4716.58,1821700.0
1755923640,4716.33,4717.3,4714.41,4715.01,1885086.0
1755923700,4715.0,4718.86,4713.01,4717.7,1713928.0
1755923760,4717.7,4727.88,4717.51,4727.87,6430650.0
1755923820,4727.77,4729.61,4723.63,4729.6,6704752.0
1755923880,4729.59,4734.79,4728.0,4733.65,5111062.0
1755923940,4733.65,4735.98,4732.95,4735.78,3856132.0
1755924000,4735.78,4735.78,4725.34,4726.1,4270444.0
1755924060,4726.11,4727.27,4719.18,4722.0,2191842.0
1755924120,4722.0,4723.56,4718.84,4720.79,1764360.0
1755924180,4720.8,4728.35,4720.79,4728.3,1337278.0
1755924240,4728.31,4731.0,4727.12,4730.99,1651178.0
1755924300,4731.86,4732.54,4724.65,4727.37,1738934.0
1755924360,4727.37,4727.37,4723.5,4727.0,1115210.0
1755924420,4727.0,4735.65,4726.99,4735.61,2423190.0
1755924480,4735.65,4736.35,4732.8,4732.8,2295652.0
1755924540,4732.8,4732.8,4728.25,4729.99,1404032.0
1755924600,4729.49,4733.52,4728.81,4732.07,791560.0
1755924660,4732.07,4733.66,4731.41,4733.66,545048.0
1755924720,4733.26,4737.72,4733.02,4737.72,2189758.0
1755924780,4737.99,4745.5,4737.81,4743.19,6174996.0
1755924840,4743.06,4743.06,4737.01,4738.09,1668372.0
1755924900,4738.08,4738.08,4733.75,4736.55,1565388.0
1755924960,4736.55,4741.0,4735.64,4741.0,1631712.0
1755925020,4740.88,4741.59,4738.65,4738.65,1472928.0
1755925080,4738.65,4741.1,4738.17,4740.79,1042492.0
1755925140,4740.8,4746.11,4740.36,4745.38,2257806.0
1755925200,4745.52,4745.73,4740.12,4740.6,1652628.0
1755925260,4740.59,4743.91,4739.48,4743.91,1113258.0
1755925320,4743.99,4744.22,4739.39,4739.39,1289498.0
1755925380,4739.4,4739.53,4736.18,4737.81,1463978.0
1755925440,4737.81,4738.3,4734.91,4737.98,1148628.0
1755925500,4737.99,4737.99,4730.77,4732.77,1866344.0
1755925560,4732.77,4735.96,4731.32,4735.1,1015642.0
1755925620,4735.09,4735.1,4729.25,4732.53,888030.0
1755925680,4732.52,4732.53,4728.33,4728.33,1225506.0
1755925740,4728.51,4728.94,4728.33,4728.85,622952.0
1755925800,4728.85,4728.86,4727.0,4728.67,1129508.0
1755925860,4728.66,4732.0,4727.28,4727.29,1070776.0
1755925920,4727.28,4729.08,4726.67,4727.09,895536.0
1755925980,4727.1,4732.42,4727.09,4731.43,625646.0
1755926040,4730.59,4733.32,4729.3,4729.33,839890.0
1755926100,4729.34,4735.95,4728.59,4735.95,742796.0
1755926160,4735.95,4742.52,4735.23,4738.99,1689834.0
1755926220,4738.99,4744.28,4738.83,4743.76,1686452.0
1755926280,4743.76,4744.17,4740.27,4741.66,874472.0
1755926340,4741.66,4742.89,4737.75,4738.82,1068588.0
1755926400,4737.89,4741.92,4737.27,4741.4,1218822.0
1755926460,4741.21,4744.57,4739.05,4744.57,825422.0
1755926520,4744.57,4745.8,4743.17,4745.03,828444.0
1755926580,4745.03,4747.76,4740.98,4742.59,2260976.0
1755926640,4742.0,4746.13,4740.89,4743.58,1197772.0
1755926700,4743.48,4743.48,4739.44,4743.38,2026452.0
1755926760,4743.05,4744.76,4739.55,4744.46,547568.0
1755926820,4744.46,4744.46,4741.0,4741.0,504878.0
1755926880,4741.01,4742.61,4739.34,4739.52,536012.0
1755926940,4739.93,4740.77,4738.03,4738.3,1017362.0
1755927000,4738.33,4742.85,4738.33,4739.72,667538.0
1755927060,4739.72,4742.25,4738.29,4739.24,533942.0
1755927120,4739.01,4742.85,4739.01,4742.85,589436.0
1755927180,4743.73,4744.88,4742.65,4743.84,1106262.0
1755927240,4743.32,4746.78,4742.23,4745.9,800376.0
1755927300,4746.98,4747.77,4744.51,4747.77,2032044.0
1755927360,4747.77,4747.88,4746.01,4747.11,1302148.0
1755927420,4747.18,4748.15,4746.0,4747.05,1179774.0
1755927480,4747.04,4757.34,4747.04,4751.63,4601764.0
1755927540,4751.63,4751.64,4748.68,4751.13,1612670.0
1755927600,4751.13,4751.81,4745.0,4747.6,3196722.0
1755927660,4747.59,4749.1,4745.5,4748.63,691048.0
1755927720,4748.63,4751.31,4746.0,4751.31,1185422.0
1755927780,4751.31,4759.14,4751.31,4758.92,4051450.0
1755927840,4758.91,4759.04,4754.21,4756.0,2197082.0
1755927900,4756.19,4762.45,4753.0,4759.28,3954548.0
1755927960,4759.28,4760.59,4757.63,4757.66,1278916.0
1755928020,4757.65,4757.65,4750.9,4750.9,2292394.0
1755928080,4750.01,4753.36,4748.88,4753.0,2249672.0
1755928140,4753.01,4753.98,4751.6,4752.67,732216.0
1755928200,4752.67,4757.25,4752.33,4755.14,956424.0
1755928260,4754.64,4754.99,4752.05,4753.42,1300348.0
1755928320,4753.42,4753.42,4750.8,4750.8,540666.0
1755928380,4750.8,4752.68,4749.24,4751.25,528296.0
1755928440,4751.02,4752.59,4750.2,4750.26,536230.0
1755928500,4750.26,4754.69,4748.14,4752.54,700440.0
1755928560,4752.54,4752.54,4749.27,4749.46,570894.0
1755928620,4749.46,4749.49,4748.12,4748.17,641030.0
1755928680,4748.17,4749.7,4746.87,4748.17,537764.0
1755928740,4748.18,4749.97,4748.17,4749.86,346226.0
1755928800,4749.86,4749.99,4746.57,4749.03,795194.0
1755928860,4749.02,4749.84,4746.38,4746.74,590118.0
1755928920,4746.74,4752.94,4746.74,4752.94,963062.0
1755928980,4752.94,4753.09,4751.02,4752.94,639342.0
1755929040,4752.94,4757.41,4752.94,4757.4,892366.0
1755929100,4757.4,4757.72,4755.67,4756.77,835182.0
1755929160,4756.76,4759.36,4756.76,4759.36,731512.0
1755929220,4759.35,4760.79,4755.92,4755.92,1774176.0
1755929280,4755.93,4755.93,4752.48,4753.15,912166.0
1755929340,4753.16,4753.16,4746.66,4746.66,1083546.0
1755929400,4746.66,4747.6,4742.0,4743.2,1850812.0
1755929460,4743.19,4744.0,4738.07,4738.59,2327264.0
1755929520,4738.59,4739.3,4735.24,4738.29,2737582.0
1755929580,4737.59,4738.74,4734.01,4736.99,2424536.0
1755929640,4736.99,4741.82,4735.52,4739.06,1734780.0
1755929700,4739.06,4744.82,4739.06,4742.58,1242132.0
1755929760,4742.8,4744.71,4739.99,4740.21,1726018.0
1755929820,4740.21,4740.21,4733.92,4734.62,2110690.0
1755929880,4734.62,4738.02,4734.14,4735.34,1296894.0
1755929940,4735.01,4737.63,4734.84,4735.54,848436.0
1755930000,4735.54,4742.77,4735.27,4742.11,647642.0
1755930060,4742.39,4744.86,4742.13,4743.89,860994.0
1755930120,4743.89,4745.95,4738.35,4739.29,719128.0
1755930180,4739.28,4740.09,4738.35,4738.5,593192.0
1755930240,4738.5,4742.88,4738.5,4741.94,567808.0
1755930300,4741.94,4744.0,4740.71,4741.71,442210.0
1755930360,4741.7,4749.9,4741.7,4748.4,645342.0
1755930420,4748.41,4750.6,4746.77,4750.6,678864.0
1755930480,4750.75,4751.0,4746.78,4746.79,779262.0
1755930540,4746.79,4749.56,4746.79,4749.56,352870.0
1755930600,4749.72,4752.54,4748.69,4751.55,1073468.0
1755930660,4751.28,4751.28,4746.0,4746.4,509276.0
1755930720,4746.49,4747.65,4743.18,4743.99,1042170.0
1755930780,4744.47,4748.17,4742.68,4747.75,320472.0
1755930840,4748.01,4749.4,4747.19,4749.39,463094.0
1755930900,4749.39,4749.39,4746.05,4747.3,248728.0
1755930960,4747.29,4752.0,4747.29,4751.77,697432.0
1755931020,4751.77,4754.98,4750.87,4754.98,1592434.0
1755931080,4754.97,4754.98,4750.17,4751.76,1116892.0
1755931140,4751.77,4752.05,4745.15,4746.28,704650.0
1755931200,4746.27,4748.82,4739.64,4740.42,911080.0
1755931260,4740.5,4743.4,4738.04,4739.66,1073032.0
1755931320,4739.85,4743.08,4739.36,4741.33,454342.0
1755931380,4741.33,4743.33,4741.33,4741.6,461700.0
1755931440,4741.61,4745.0,4741.6,4744.65,608500.0
1755931500,4745.08,4749.72,4745.08,4749.72,480452.0
1755931560,4749.9,4750.0,4744.79,4744.79,576100.0
1755931620,4744.79,4748.8,4742.71,4742.77,585844.0
1755931680,4742.77,4744.0,4740.71,4743.3,504426.0
1755931740,4743.3,4746.32,4739.72,4740.26,1119014.0
1755931800,4740.26,4742.5,4739.24,4740.51,690672.0
1755931860,4740.51,4741.72,4735.41,4736.8,1208628.0
1755931920,4736.81,4743.71,4736.66,4743.7,903006.0
1755931980,4743.71,4745.44,4740.43,4745.43,828480.0
1755932040,4745.44,4748.4,4745.0,4748.11,437980.0
1755932100,4748.11,4749.0,4747.2,4747.5,735776.0
1755932160,4747.5,4749.71,4747.36,4747.65,563748.0
1755932220,4747.77,4749.47,4747.65,4747.66,256730.0
1755932280,4747.66,4748.34,4745.98,4746.0,325638.0
1755932340,4746.0,4746.03,4744.05,4744.16,327568.0
1755932400,4744.15,4744.16,4741.13,4742.26,990376.0
1755932460,4742.25,4747.05,4741.83,4747.05,890394.0
1755932520,4747.05,4747.05,4743.42,4743.5,1065526.0
1755932580,4743.49,4743.54,4741.35,4742.1,667528.0
1755932640,4742.1,4742.11,4738.54,4738.57,588378.0
1755932700,4738.57,4738.93,4736.68,4738.45,1156410.0
1755932760,4738.92,4739.3,4736.83,4738.92,494586.0
1755932820,4738.97,4743.33,4738.97,4741.67,510852.0
1755932880,4741.67,4742.48,4737.71,4738.17,401600.0
1755932940,4738.17,4741.99,4738.16,4741.99,298344.0
1755933000,4742.21,4745.99,4739.88,4744.95,451648.0
1755933060,4744.95,4746.66,4743.64,4746.56,588160.0
1755933120,4746.56,4749.8,4746.56,4749.37,1315220.0
1755933180,4748.68,4748.68,4744.89,4744.89,519034.0
1755933240,4744.9,4745.13,4743.1,4744.31,324266.0
1755933300,4744.29,4746.86,4743.12,4746.48,236980.0
1755933360,4746.48,4746.48,4739.0,4739.53,675196.0
1755933420,4739.52,4741.03,4739.06,4740.0,713688.0
1755933480,4740.0,4740.0,4737.5,4738.82,590306.0
1755933540,4739.04,4739.2,4737.39,4737.51,449074.0
1755933600,4737.5,4737.51,4736.06,4736.06,777148.0
1755933660,4736.07,4736.07,4730.63,4731.62,2512318.0
1755933720,4732.0,4732.0,4726.04,4726.32,4067564.0
1755933780,4726.32,4731.54,4726.32,4729.45,1144888.0
1755933840,4729.46,4729.46,4720.63,4723.0,2979800.0
1755933900,4722.5,4729.5,4722.28,4728.0,2780256.0
1755933960,4727.99,4729.28,4726.85,4727.07,883158.0
1755934020,4727.08,4727.33,4723.0,4723.52,809442.0
1755934080,4723.52,4724.27,4722.3,4724.26,1018486.0
1755934140,4724.27,4724.27,4721.53,4723.53,887442.0
1755934200,4723.53,4725.96,4723.53,4724.94,1206208.0
1755934260,4724.8,4724.93,4717.79,4720.67,3081236.0
1755934320,4720.43,4721.35,4715.51,4716.51,2785708.0
1755934380,4716.96,4717.69,4713.0,4713.01,1871752.0
1755934440,4713.0,4721.73,4713.0,4719.01,2351476.0
1755934500,4718.43,4728.32,4717.26,4724.78,2074220.0
1755934560,4726.32,4727.06,4724.14,4726.91,632270.0
1755934620,4726.9,4729.74,4726.33,4728.44,1057378.0
1755934680,4728.44,4731.73,4727.19,4727.19,1078606.0
1755934740,4727.19,4728.0,4723.0,4723.01,1586090.0
1755934800,4723.0,4729.59,4723.0,4729.44,740926.0
1755934860,4729.44,4731.24,4726.2,4731.23,1339210.0
1755934920,4731.23,4734.52,4729.8,4734.52,1164240.0
1755934980,4734.01,4734.66,4730.01,4730.01,1494774.0
1755935040,4730.02,4730.02,4727.65,4727.65,384828.0
1755935100,4727.65,4727.65,4720.0,4720.0,866056.0
1755935160,4719.39,4721.1,4710.23,4710.33,2874304.0
1755935220,4710.25,4714.55,4709.14,4712.61,3338476.0
1755935280,4712.61,4713.49,4707.1,4711.16,2065716.0
1755935340,4711.16,4714.07,4710.6,4713.17,1108688.0
1755935400,4712.63,4716.82,4712.22,4716.28,1914970.0
1755935460,4716.28,4717.29,4715.67,4717.01,853434.0
1755935520,4717.01,4719.55,4717.0,4718.52,892118.0
1755935580,4718.52,4719.97,4715.09,4715.09,1360598.0
1755935640,4715.09,4715.7,4713.17,4715.35,950778.0
1755935700,4715.35,4717.19,4712.25,4712.25,705726.0
1755935760,4712.26,4712.26,4710.0,4710.0,815024.0
1755935820,4710.0,4714.77,4709.48,4714.72,1478364.0
1755935880,4714.95,4715.24,4712.58,4712.58,517670.0
1755935940,4712.59,4712.85,4710.99,4712.85,1038170.0
1755936000,4712.85,4725.5,4712.85,4724.01,2443964.0
1755936060,4724.01,4724.01,4718.55,4720.83,1606026.0
1755936120,4720.82,4726.59,4719.5,4726.11,629748.0
1755936180,4725.55,4725.55,4721.64,4723.89,2524022.0
1755936240,4722.7,4724.2,4719.72,4720.37,1240904.0
1755936300,4720.62,4725.8,4719.59,4725.73,837618.0
1755936360,4725.41,4725.41,4721.67,4721.94,825444.0
1755936420,4721.95,4721.95,4715.1,4715.19,1524354.0
1755936480,4715.4,4720.51,4715.0,4716.81,1055662.0
1755936540,4716.8,4720.19,4714.92,4714.92,873320.0
1755936600,4714.92,4721.0,4714.91,4718.0,625208.0
1755936660,4718.25,4721.17,4717.9,4717.9,802098.0
1755936720,4717.91,4719.38,4716.84,4717.06,475458.0
1755936780,4717.06,4717.57,4714.49,4715.91,518738.0
1755936840,4715.9,4716.87,4713.48,4716.86,766052.0
1755936900,4716.87,4720.62,4714.52,4719.42,714452.0
1755936960,4719.42,4720.58,4717.3,4719.85,375782.0
1755937020,4719.85,4720.16,4716.09,4717.16,445500.0
1755937080,4716.74,4718.83,4713.99,4714.0,334388.0
1755937140,4714.0,4714.0,4708.49,4708.79,1400222.0
1755937200,4708.25,4710.1,4706.7,4707.15,1644270.0
1755937260,4707.16,4709.98,4707.15,4708.31,879636.0
1755937320,4708.32,4712.69,4708.24,4710.31,476008.0
1755937380,4710.31,4710.72,4703.14,4705.01,2349792.0
1755937440,4705.01,4705.01,4701.37,4701.37,1208158.0
1755937500,4701.2,4707.33,4701.19,4702.71,3187358.0
1755937560,4702.71,4707.35,4702.71,4706.88,994192.0
1755937620,4706.88,4707.0,4702.98,4703.85,1500440.0
1755937680,4703.74,4704.36,4698.75,4702.7,4684772.0
1755937740,4702.7,4706.01,4702.31,4702.69,1305066.0
1755937800,4702.69,4704.0,4700.66,4701.05,1360880.0
1755937860,4701.06,4706.6,4701.05,4705.61,717454.0
1755937920,4705.6,4709.51,4705.01,4707.16,909818.0
1755937980,4707.16,4711.76,4706.51,4711.38,1200928.0
1755938040,4711.38,4713.28,4711.38,4712.07,788672.0
1755938100,4712.01,4712.99,4710.0,4712.99,872686.0
1755938160,4712.99,4715.6,4712.32,4715.5,1349838.0
1755938220,4714.47,4717.9,4711.56,4717.48,1416802.0
1755938280,4717.48,4717.48,4714.01,4715.49,1293740.0
1755938340,4715.5,4718.72,4715.49,4718.01,821012.0
1755938400,4718.01,4722.89,4716.0,4722.6,2208824.0
1755938460,4722.88,4724.79,4720.17,4721.8,1780970.0
1755938520,4721.13,4721.35,4717.73,4719.33,658372.0
1755938580,4719.33,4721.0,4719.18,4719.98,712030.0
1755938640,4719.99,4722.86,4719.54,4722.86,399128.0
1755938700,4722.39,4725.85,4721.46,4725.62,1101204.0
1755938760,4726.21,4729.58,4725.29,4725.45,2888720.0
1755938820,4725.45,4728.03,4724.6,4724.61,999762.0
1755938880,4724.42,4724.42,4721.13,4721.14,854454.0
1755938940,4721.14,4721.14,4717.13,4719.87,738232.0
1755939000,4719.87,4719.87,4716.29,4716.36,1298494.0
1755939060,4716.35,4720.0,4715.98,4719.99,449494.0
1755939120,4719.99,4723.51,4719.99,4723.5,883572.0
1755939180,4723.5,4724.38,4722.3,4724.33,460962.0
1755939240,4724.32,4726.48,4724.0,4724.01,579444.0
1755939300,4724.0,4725.0,4721.38,4721.38,539598.0
1755939360,4721.38,4721.38,4719.0,4719.32,345760.0
1755939420,4719.32,4720.11,4717.0,4718.5,508538.0
1755939480,4718.68,4719.92,4715.72,4715.87,590318.0
1755939540,4715.88,4718.8,4715.87,4717.77,966606.0
1755939600,4717.46,4724.11,4717.24,4722.0,636254.0
1755939660,4721.58,4721.85,4718.9,4718.91,609326.0
1755939720,4719.34,4719.35,4711.88,4717.0,2501984.0
1755939780,4717.0,4717.38,4714.98,4716.01,1074278.0
1755939840,4715.65,4716.7,4711.49,4711.49,634916.0
1755939900,4711.49,4712.81,4709.69,4709.73,1469706.0
1755939960,4709.83,4711.85,4706.34,4708.05,1376078.0
1755940020,4708.04,4711.61,4707.38,4709.99,1013704.0
1755940080,4709.68,4714.02,4708.58,4714.01,575254.0
1755940140,4714.23,4716.8,4714.07,4715.8,386120.0
1755940200,4715.81,4717.43,4713.12,4714.32,499084.0
1755940260,4714.33,4718.8,4714.32,4717.38,551104.0
1755940320,4717.61,4719.52,4716.5,4718.4,556706.0
1755940380,4718.4,4721.47,4716.41,4721.23,952006.0
1755940440,4721.23,4721.23,4717.55,4720.36,503876.0
1755940500,4720.37,4720.48,4717.82,4720.15,923846.0
1755940560,4720.15,4722.69,4716.05,4716.3,1528814.0
1755940620,4716.3,4719.52,4713.56,4718.68,1677636.0
1755940680,4718.68,4718.87,4716.21,4718.17,445360.0
1755940740,4718.18,4718.68,4717.27,4718.11,191640.0
1755940800,4718.11,4718.53,4714.41,4716.72,403302.0
1755940860,4716.72,4716.86,4714.91,4716.35,280200.0
1755940920,4716.35,4719.48,4716.35,4717.19,349708.0
1755940980,4717.19,4718.72,4716.15,4716.16,301790.0
1755941040,4716.59,4722.57,4716.59,4722.56,841064.0
1755941100,4722.56,4722.57,4721.0,4722.36,433844.0
1755941160,4722.35,4725.06,4719.01,4720.69,2173180.0
1755941220,4720.69,4721.67,4718.84,4721.2,323464.0
1755941280,4721.2,4723.95,4719.71,4723.94,519300.0
1755941340,4723.94,4723.95,4718.01,4718.9,1152314.0
1755941400,4718.9,4725.0,4716.68,4724.47,1283520.0
1755941460,4724.47,4726.45,4724.47,4725.77,1412208.0
1755941520,4725.77,4727.88,4725.12,4727.65,736488.0
1755941580,4727.66,4728.0,4724.94,4725.96,798764.0
1755941640,4725.97,4729.95,4725.22,4729.21,588448.0
1755941700,4729.22,4731.34,4728.82,4730.96,1966356.0
1755941760,4730.96,4734.45,4730.25,4731.24,2219800.0
1755941820,4731.24,4737.0,4731.24,4735.44,1713820.0
1755941880,4735.19,4736.13,4732.53,4735.99,1997824.0
1755941940,4735.99,4735.99,4731.74,4733.66,1080806.0
1755942000,4733.09,4733.09,4728.96,4731.3,1105590.0
1755942060,4731.29,4733.0,4730.09,4733.0,464056.0
1755942120,4733.0,4733.0,4729.87,4730.47,583576.0
1755942180,4730.47,4733.0,4729.08,4731.42,783846.0
1755942240,4731.42,4732.2,4730.73,4731.01,297116.0
1755942300,4731.0,4731.62,4729.37,4729.58,703008.0
1755942360,4729.57,4731.2,4727.88,4727.88,559400.0
1755942420,4727.88,4729.18,4727.22,4727.7,432540.0
1755942480,4727.69,4728.8,4726.72,4727.67,784524.0
1755942540,4727.68,4729.45,4727.39,4729.45,445892.0
1755942600,4729.45,4735.22,4729.45,4735.21,1485894.0
1755942660,4735.21,4738.61,4734.3,4738.38,1915352.0
1755942720,4738.39,4742.03,4736.59,4739.92,2376230.0
1755942780,4739.92,4740.81,4738.85,4740.03,783570.0
1755942840,4740.02,4740.03,4738.88,4739.13,777342.0
1755942900,4739.13,4739.38,4736.1,4738.75,1409602.0
1755942960,4738.75,4738.76,4734.55,4734.55,842750.0
1755943020,4734.56,4737.53,4734.56,4735.83,471380.0
1755943080,4735.83,4738.66,4735.69,4738.65,725666.0
1755943140,4738.66,4739.0,4737.06,4737.17,421338.0
1755943200,4737.17,4739.0,4735.96,4738.74,738416.0
1755943260,4738.74,4741.77,4738.09,4740.59,749224.0
1755943320,4740.58,4741.45,4739.51,4741.23,657588.0
1755943380,4741.23,4744.75,4739.7,4743.09,1984354.0
1755943440,4743.08,4743.08,4741.24,4741.24,587876.0
1755943500,4741.75,4743.95,4741.46,4742.1,749582.0
1755943560,4742.1,4742.1,4737.0,4737.0,680634.0
1755943620,4737.0,4741.36,4735.93,4740.71,1302648.0
1755943680,4740.71,4740.71,4736.8,4736.8,489036.0
1755943740,4736.8,4736.81,4732.3,4733.03,1591982.0
1755943800,4733.03,4733.65,4728.09,4729.99,1766256.0
1755943860,4729.99,4734.59,4729.99,4734.4,1526368.0
1755943920,4734.4,4735.28,4732.34,4732.34,472924.0
1755943980,4732.34,4732.34,4729.31,4730.0,354648.0
1755944040,4730.0,4730.93,4727.33,4727.7,474780.0
1755944100,4727.71,4730.0,4724.46,4728.97,2272072.0
1755944160,4728.96,4729.94,4726.67,4726.68,350686.0
1755944220,4726.68,4726.68,4723.36,4725.46,1440672.0
1755944280,4725.76,4727.22,4718.42,4718.63,2269138.0
1755944340,4718.63,4719.99,4715.07,4717.66,3316924.0
1755944400,4717.66,4721.04,4715.48,4716.31,1139026.0
1755944460,4716.31,4719.94,4715.0,4715.61,648560.0
1755944520,4716.23,4720.0,4716.23,4717.69,845930.0
1755944580,4717.69,4718.28,4714.7,4716.08,1701024.0
1755944640,4716.09,4724.41,4716.08,4723.66,1141488.0
1755944700,4723.65,4724.3,4721.93,4721.93,977958.0
1755944760,4721.93,4721.95,4720.22,4721.7,483490.0
1755944820,4721.7,4724.3,4721.7,4723.54,332732.0
1755944880,4723.68,4724.79,4720.68,4720.68,758252.0
1755944940,4720.68,4721.6,4719.41,4721.59,237136.0
1755945000,4721.59,4722.59,4719.01,4722.51,305946.0
1755945060,4722.51,4725.0,4721.31,4724.99,220614.0
1755945120,4724.99,4725.0,4722.72,4723.96,247790.0
1755945180,4723.64,4723.64,4719.25,4719.26,287582.0
1755945240,4719.26,4719.8,4716.2,4716.67,704828.0
1755945300,4716.67,4719.2,4715.1,4717.88,865304.0
1755945360,4717.88,4717.88,4712.39,4713.99,1279070.0
1755945420,4713.99,4716.56,4713.87,4715.19,602094.0
1755945480,4715.2,4718.43,4714.45,4718.43,868390.0
1755945540,4718.42,4719.17,4717.56,4717.57,447922.0
1755945600,4717.56,4721.99,4717.56,4720.31,348754.0
1755945660,4720.31,4720.31,4716.3,4717.27,332654.0
1755945720,4717.27,4719.14,4715.09,4715.09,1374974.0
1755945780,4715.3,4715.99,4715.14,4715.16,846788.0
1755945840,4715.17,4716.45,4714.53,4714.87,869468.0
1755945900,4714.87,4717.5,4714.87,4716.78,510142.0
1755945960,4716.79,4720.0,4716.78,4719.85,394654.0
1755946020,4719.85,4720.89,4718.0,4718.37,514654.0
1755946080,4718.37,4718.89,4717.15,4717.2,454348.0
1755946140,4717.2,4719.23,4715.66,4719.09,658696.0
1755946200,4718.77,4720.08,4718.6,4720.07,336824.0
1755946260,4720.07,4720.5,4719.38,4719.93,237398.0
1755946320,4719.93,4720.0,4718.6,4719.99,275460.0
1755946380,4720.16,4721.94,4714.02,4716.24,1066484.0
1755946440,4716.25,4718.1,4715.0,4717.52,368080.0
1755946500,4717.52,4718.1,4715.71,4718.09,360420.0
1755946560,4718.09,4718.1,4715.0,4715.0,200020.0
1755946620,4715.0,4715.0,4711.79,4712.42,908680.0
1755946680,4712.41,4712.8,4710.45,4711.02,1023796.0
1755946740,4711.02,4711.55,4710.0,4711.55,1258982.0
1755946800,4711.91,4712.36,4710.08,4712.3,781682.0
1755946860,4712.3,4712.3,4707.78,4708.62,1270952.0
1755946920,4708.62,4715.58,4708.62,4714.4,1005768.0
1755946980,4714.4,4718.42,4714.4,4718.33,689194.0
1755947040,4718.33,4722.72,4718.33,4722.56,1138160.0
1755947100,4722.55,4723.81,4718.94,4723.08,946556.0
1755947160,4723.09,4723.58,4719.88,4721.18,681104.0
1755947220,4720.48,4723.27,4720.05,4723.27,380182.0
1755947280,4723.27,4727.31,4723.27,4726.0,984966.0
1755947340,4726.01,4726.55,4722.25,4722.26,623510.0
1755947400,4722.25,4722.98,4720.0,4721.7,447762.0
1755947460,4721.7,4723.26,4720.04,4722.87,323286.0
1755947520,4722.75,4722.75,4719.62,4720.28,304822.0
1755947580,4720.28,4725.0,4720.28,4724.99,404466.0
1755947640,4725.0,4726.0,4724.57,4724.86,473604.0
1755947700,4724.86,4727.97,4724.86,4727.04,632938.0
1755947760,4727.04,4727.04,4724.19,4725.78,699226.0
1755947820,4725.77,4728.44,4724.79,4727.01,651758.0
1755947880,4727.01,4728.62,4725.82,4725.83,502030.0
1755947940,4725.83,4726.42,4722.97,4725.1,320000.0
1755948000,4725.09,4726.0,4723.7,4726.0,250178.0
1755948060,4726.0,4728.89,4724.13,4728.54,870638.0
1755948120,4728.54,4729.07,4723.01,4723.94,1336124.0
1755948180,4723.45,4723.45,4720.3,4721.49,896162.0
1755948240,4721.5,4721.98,4720.0,4720.9,993262.0
1755948300,4720.91,4721.87,4720.0,4720.94,229302.0
1755948360,4720.95,4721.28,4715.67,4715.68,1148928.0
1755948420,4716.24,4717.07,4712.84,4713.7,832436.0
1755948480,4713.7,4716.32,4712.2,4714.65,622856.0
1755948540,4714.65,4714.65,4713.0,4713.58,605280.0
1755948600,4713.58,4716.91,4713.29,4716.56,1559238.0
1755948660,4716.56,4716.56,4714.34,4714.34,202690.0
1755948720,4714.34,4714.95,4713.3,4713.3,403392.0
1755948780,4713.3,4715.59,4712.17,4712.68,420796.0
1755948840,4712.67,4714.74,4711.68,4714.24,666830.0
1755948900,4714.24,4718.76,4713.47,4713.48,1170928.0
1755948960,4713.49,4714.28,4711.59,4711.59,265428.0
1755949020,4711.59,4713.49,4711.0,4713.09,938052.0
1755949080,4713.09,4715.31,4712.48,4714.38,302714.0
1755949140,4714.38,4714.84,4712.53,4713.19,255372.0
1755949200,4713.19,4713.36,4711.26,4713.0,506176.0
1755949260,4713.0,4713.32,4711.05,4712.14,297948.0
1755949320,4712.35,4713.43,4711.35,4713.18,353788.0
1755949380,4713.18,4716.25,4713.18,4715.35,312604.0
1755949440,4715.36,4717.05,4714.0,4716.01,269602.0
1755949500,4716.0,4720.46,4715.43,4717.03,498084.0
1755949560,4717.02,4721.3,4716.64,4718.75,505044.0
1755949620,4718.75,4718.75,4715.57,4716.3,367944.0
1755949680,4716.36,4717.4,4716.3,4717.39,440842.0
1755949740,4717.39,4719.0,4717.17,4718.19,345128.0
1755949800,4718.2,4718.35,4715.9,4716.0,317904.0
1755949860,4716.0,4716.0,4713.09,4713.1,1233588.0
1755949920,4713.11,4713.68,4711.25,4712.85,573820.0
1755949980,4712.85,4715.57,4712.85,4714.65,423408.0
1755950040,4714.64,4715.94,4710.08,4710.09,1417246.0
1755950100,4710.08,4710.09,4703.81,4706.16,2284666.0
1755950160,4706.16,4707.55,4705.0,4706.77,1156848.0
1755950220,4706.48,4707.0,4700.0,4700.52,5094976.0
1755950280,4700.51,4700.69,4689.69,4697.49,10175362.0
1755950340,4697.5,4703.23,4696.18,4703.23,2656732.0
1755950400,4703.24,4706.33,4700.79,4700.79,1703412.0
1755950460,4700.79,4703.82,4700.77,4700.77,1322364.0
1755950520,4700.77,4701.0,4694.81,4695.47,1135626.0
1755950580,4695.48,4696.58,4693.29,4693.41,1744856.0
1755950640,4693.4,4694.98,4691.52,4692.79,1752320.0
1755950700,4692.79,4704.59,4692.79,4702.8,2493892.0
1755950760,4702.38,4707.66,4702.38,4707.16,2347436.0
1755950820,4706.9,4708.99,4704.33,4705.32,1459832.0
1755950880,4705.32,4709.96,4704.29,4709.16,1948042.0
1755950940,4709.15,4709.88,4706.92,4706.94,827054.0
1755951000,4706.94,4709.39,4706.94,4708.7,922572.0
1755951060,4708.71,4712.99,4708.71,4712.68,1195082.0
1755951120,4712.68,4713.55,4711.68,4712.0,993488.0
1755951180,4712.0,4715.0,4711.63,4714.35,913692.0
1755951240,4714.35,4719.0,4714.05,4719.0,1676094.0
1755951300,4718.99,4719.83,4714.2,4714.4,941952.0
1755951360,4714.4,4720.0,4714.28,4715.36,1186112.0
1755951420,4715.36,4719.49,4715.36,4717.34,974820.0
1755951480,4717.41,4727.69,4717.41,4725.31,4740744.0
1755951540,4725.39,4727.82,4724.74,4726.79,2211510.0
1755951600,4726.35,4727.0,4719.57,4721.13,1734466.0
1755951660,4721.12,4723.46,4719.56,4722.01,571050.0
1755951720,4722.01,4722.01,4716.7,4717.61,501814.0
1755951780,4717.6,4720.46,4717.27,4718.66,603160.0
1755951840,4718.66,4720.19,4717.12,4717.75,717560.0
1755951900,4717.76,4721.53,4717.06,4720.94,501134.0
1755951960,4720.94,4720.94,4714.65,4714.66,1100380.0
1755952020,4714.66,4719.26,4714.66,4717.43,862766.0
1755952080,4717.42,4717.63,4715.14,4716.47,348410.0
1755952140,4716.47,4718.77,4716.31,4717.83,326554.0
1755952200,4717.83,4717.83,4712.81,4716.34,2368462.0
1755952260,4716.34,4717.4,4712.44,4716.52,431710.0
1755952320,4716.52,4722.0,4716.52,4720.87,1286586.0
1755952380,4720.39,4720.39,4716.7,4716.7,1492354.0
1755952440,4716.7,4717.43,4714.33,4714.59,536140.0
1755952500,4714.59,4718.44,4714.59,4718.01,512506.0
1755952560,4718.01,4720.84,4718.0,4719.64,808880.0
1755952620,4719.63,4724.0,4718.32,4723.6,634616.0
1755952680,4723.74,4727.93,4723.74,4727.93,1229312.0
1755952740,4727.93,4729.5,4727.31,4728.99,1472758.0
1755952800,4729.02,4731.3,4727.23,4731.29,2141614.0
1755952860,4731.29,4733.36,4730.81,4732.39,1731074.0
1755952920,4732.39,4732.66,4728.1,4728.21,977286.0
1755952980,4728.21,4728.21,4721.6,4726.51,1441900.0
1755953040,4726.51,4727.18,4724.65,4725.75,632486.0
1755953100,4725.62,4729.35,4725.62,4727.85,902000.0
1755953160,4727.85,4728.83,4725.75,4726.34,695790.0
1755953220,4726.25,4728.7,4726.25,4726.53,507752.0
1755953280,4726.52,4727.11,4722.12,4722.12,650786.0
1755953340,4722.12,4724.28,4719.31,4723.19,1466600.0
1755953400,4723.19,4725.0,4719.0,4719.0,1009254.0
1755953460,4719.72,4719.72,4715.44,4715.79,1535096.0
1755953520,4715.56,4716.56,4714.0,4714.0,1022024.0
1755953580,4714.01,4715.05,4709.84,4710.19,1526658.0
1755953640,4710.33,4711.35,4706.75,4711.35,2042782.0
1755953700,4711.66,4716.72,4711.58,4711.59,1976540.0
1755953760,4711.59,4715.6,4711.24,4715.01,384612.0
1755953820,4715.01,4715.66,4711.45,4712.4,756666.0
1755953880,4712.4,4714.99,4709.36,4709.36,926162.0
1755953940,4709.67,4714.65,4709.67,4713.5,1739328.0
1755954000,4713.5,4714.52,4708.48,4708.98,1282212.0
1755954060,4708.98,4711.89,4705.99,4711.88,1299802.0
1755954120,4711.89,4713.0,4710.53,4712.99,337564.0
1755954180,4712.99,4716.65,4712.62,4715.61,424852.0
1755954240,4715.61,4716.78,4714.55,4714.55,897268.0
1755954300,4714.55,4716.9,4710.0,4710.0,453212.0
1755954360,4710.01,4715.41,4710.0,4715.41,1258232.0
1755954420,4715.28,4718.61,4713.58,4718.55,1009220.0
1755954480,4718.55,4719.58,4718.55,4719.18,896428.0
1755954540,4719.18,4722.21,4717.74,4721.45,1368682.0
1755954600,4721.45,4723.32,4719.02,4721.08,1280636.0
1755954660,4721.08,4721.97,4719.42,4720.3,351302.0
1755954720,4720.3,4723.63,4719.43,4723.62,440120.0
1755954780,4723.63,4723.63,4721.29,4722.0,622820.0
1755954840,4721.99,4723.95,4721.57,4723.04,706082.0
1755954900,4723.33,4724.9,4722.88,4724.89,656838.0
1755954960,4724.9,4724.9,4718.0,4718.59,655866.0
1755955020,4718.59,4719.8,4717.75,4719.35,282052.0
1755955080,4718.63,4720.91,4717.8,4720.91,348502.0
1755955140,4720.91,4720.91,4717.56,4717.56,361772.0
1755955200,4717.42,4719.61,4715.41,4718.1,370480.0
1755955260,4718.1,4718.74,4716.54,4717.99,435950.0
1755955320,4717.99,4718.0,4714.34,4714.58,502478.0
1755955380,4714.49,4715.27,4712.47,4715.27,738686.0
1755955440,4715.26,4715.51,4713.27,4713.81,362700.0
1755955500,4713.72,4716.06,4712.59,4715.13,467208.0
1755955560,4715.12,4717.06,4715.12,4717.05,498994.0
1755955620,4717.16,4719.21,4717.05,4718.52,394030.0
1755955680,4718.52,4720.56,4718.52,4720.52,638382.0
1755955740,4720.68,4722.0,4716.39,4718.71,1622930.0
1755955800,4718.71,4719.89,4710.8,4714.34,1950716.0
1755955860,4714.33,4722.73,4714.06,4719.79,3757146.0
1755955920,4719.78,4723.0,4717.95,4722.99,1340190.0
1755955980,4722.99,4725.92,4721.24,4725.13,1565100.0
1755956040,4725.03,4726.89,4721.07,4721.08,2130680.0
1755956100,4721.37,4724.19,4711.55,4711.6,3134824.0
1755956160,4711.6,4717.57,4708.81,4712.81,3265002.0
1755956220,4712.81,4722.1,4712.81,4716.68,2621758.0
1755956280,4717.01,4718.98,4714.56,4717.7,771956.0
1755956340,4717.7,4719.77,4713.12,4719.49,1046760.0
1755956400,4719.49,4719.99,4715.01,4718.04,1950348.0
1755956460,4718.04,4719.08,4713.88,4713.89,899390.0
1755956520,4713.88,4715.89,4711.28,4715.32,1379166.0
1755956580,4715.02,4716.75,4713.15,4715.1,876974.0
1755956640,4715.1,4715.99,4713.74,4714.71,490310.0
1755956700,4714.71,4715.6,4711.61,4714.38,789960.0
1755956760,4714.58,4719.42,4714.0,4719.41,628142.0
1755956820,4719.41,4723.63,4718.31,4722.61,1531466.0
1755956880,4722.61,4726.72,4721.25,4726.15,1883924.0
1755956940,4726.01,4726.01,4721.5,4724.22,1074638.0
1755957000,4724.22,4728.89,4721.84,4728.87,1975564.0
1755957060,4728.87,4733.53,4726.87,4727.4,4257356.0
1755957120,4726.87,4726.87,4724.1,4724.59,1298122.0
1755957180,4724.59,4725.51,4721.19,4722.31,1380340.0
1755957240,4722.19,4723.16,4720.0,4722.41,587172.0
1755957300,4722.29,4722.29,4715.71,4718.61,1288258.0
1755957360,4718.62,4718.62,4714.18,4714.27,1157976.0
1755957420,4714.27,4718.0,4714.27,4717.13,588430.0
1755957480,4717.12,4717.43,4715.0,4715.36,284492.0
1755957540,4715.37,4717.21,4714.41,4717.03,1107888.0
1755957600,4717.02,4717.5,4714.17,4714.64,922574.0
1755957660,4714.64,4716.97,4714.58,4716.96,665954.0
1755957720,4716.96,4724.64,4716.48,4723.24,1928024.0
1755957780,4723.29,4725.47,4722.0,4722.18,1664532.0
1755957840,4722.18,4723.69,4721.92,4722.45,302140.0
1755957900,4722.39,4723.5,4719.27,4719.61,534164.0
1755957960,4719.34,4720.04,4716.05,4717.21,478224.0
1755958020,4717.2,4720.33,4717.2,4720.32,595102.0
1755958080,4720.33,4722.23,4720.2,4720.99,396640.0
1755958140,4720.99,4723.33,4720.99,4723.32,196960.0
1755958200,4723.33,4727.01,4723.23,4727.0,543440.0
1755958260,4727.0,4728.99,4726.76,4727.18,2710494.0
1755958320,4727.18,4729.42,4726.97,4729.41,1435798.0
1755958380,4729.78,4730.38,4727.19,4727.47,757082.0
1755958440,4727.49,4728.06,4726.0,4726.33,545830.0
1755958500,4726.32,4727.42,4722.53,4723.0,840192.0
1755958560,4722.99,4737.06,4722.99,4734.87,4697260.0
1755958620,4734.87,4742.94,4734.87,4740.46,4950478.0
1755958680,4740.01,4743.88,4739.45,4742.82,3055870.0
1755958740,4742.83,4745.98,4739.62,4744.16,3244594.0
1755958800,4744.16,4744.16,4737.13,4740.68,1691878.0
1755958860,4740.68,4748.8,4740.68,4747.27,3640278.0
1755958920,4748.0,4752.06,4744.35,4751.52,5134598.0
1755958980,4751.52,4753.45,4749.05,4751.41,3413224.0
1755959040,4751.41,4753.56,4750.22,4752.54,2027846.0
1755959100,4752.53,4753.05,4744.6,4746.23,2800476.0
1755959160,4746.24,4747.0,4742.88,4745.99,1556058.0
1755959220,4745.99,4751.0,4743.16,4750.81,1531506.0
1755959280,4750.81,4752.46,4748.38,4748.38,1697802.0
1755959340,4748.38,4749.6,4747.25,4748.01,772604.0
1755959400,4747.51,4749.24,4745.72,4745.72,1261044.0
1755959460,4746.77,4754.74,4745.4,4752.07,1983690.0
1755959520,4752.07,4756.0,4749.02,4755.99,2480952.0
1755959580,4755.99,4756.14,4749.5,4749.5,1479166.0
1755959640,4749.5,4752.85,4749.04,4750.83,980962.0
1755959700,4750.99,4750.99,4736.48,4741.68,3037654.0
1755959760,4741.68,4743.18,4735.55,4736.21,1937232.0
1755959820,4736.75,4737.21,4735.05,4735.28,1523512.0
1755959880,4735.27,4736.39,4725.57,4725.57,4653374.0
1755959940,4725.11,4729.76,4722.89,4726.53,3666380.0
1755960000,4726.53,4726.53,4718.13,4718.6,3490520.0
1755960060,4718.6,4720.97,4715.0,4720.96,5026702.0
1755960120,4721.24,4721.24,4718.44,4719.03,1597944.0
1755960180,4719.03,4721.2,4717.05,4719.41,2535304.0
1755960240,4719.42,4728.0,4719.42,4724.64,2458152.0
1755960300,4724.64,4732.84,4724.37,4728.52,1837024.0
1755960360,4728.51,4728.9,4722.03,4722.03,1253186.0
1755960420,4722.04,4722.76,4717.25,4722.0,3116538.0
1755960480,4722.43,4729.3,4722.43,4726.23,2510588.0
1755960540,4726.23,4726.26,4723.12,4726.26,779516.0
1755960600,4726.68,4729.31,4724.61,4728.52,961034.0
1755960660,4728.32,4738.26,4728.28,4735.0,3499388.0
1755960720,4735.0,4738.11,4730.76,4731.39,1364902.0
1755960780,4731.39,4733.6,4729.1,4733.59,847668.0
1755960840,4733.59,4733.6,4726.27,4727.03,842616.0
1755960900,4727.03,4727.45,4724.62,4724.88,476006.0
1755960960,4724.88,4724.96,4722.4,4723.42,996564.0
1755961020,4723.42,4724.3,4721.16,4721.17,711244.0
1755961080,4721.17,4722.97,4720.66,4722.71,602412.0
1755961140,4722.71,4725.59,4722.71,4724.76,850092.0
1755961200,4724.75,4729.41,4724.75,4728.99,983888.0
1755961260,4729.0,4733.94,4728.99,4733.93,856456.0
1755961320,4733.94,4734.51,4729.8,4731.9,686418.0
1755961380,4731.9,4732.0,4728.77,4728.78,790144.0
1755961440,4728.78,4728.78,4725.08,4725.08,394342.0
1755961500,4725.08,4729.26,4724.69,4729.26,384320.0
1755961560,4729.26,4729.67,4726.92,4726.93,276588.0
1755961620,4726.92,4727.55,4724.71,4727.54,580856.0
1755961680,4727.54,4728.4,4725.46,4726.44,271400.0
1755961740,4726.44,4726.66,4722.5,4722.5,590022.0
1755961800,4722.5,4723.37,4721.16,4722.23,1507252.0
1755961860,4722.23,4727.88,4719.75,4727.88,2087252.0
1755961920,4728.05,4728.18,4725.22,4725.28,1084178.0
1755961980,4725.29,4728.9,4725.28,4726.98,915724.0
1755962040,4726.98,4730.16,4726.98,4730.16,520834.0
1755962100,4730.26,4738.0,4727.35,4738.0,3671074.0
1755962160,4738.0,4738.24,4734.46,4735.07,1649566.0
1755962220,4735.07,4741.12,4735.07,4738.79,1927856.0
1755962280,4738.54,4741.02,4738.0,4739.29,1267954.0
1755962340,4739.01,4742.94,4738.0,4742.94,1390442.0
1755962400,4742.94,4748.16,4742.7,4746.55,2381548.0
1755962460,4746.56,4749.56,4745.42,4749.2,1398536.0
1755962520,4749.2,4749.99,4745.01,4745.22,1161146.0
1755962580,4745.89,4746.15,4740.6,4741.42,1554898.0
1755962640,4741.42,4741.87,4738.1,4741.75,1004352.0
1755962700,4741.74,4743.71,4735.38,4736.8,1772012.0
1755962760,4737.1,4739.99,4735.73,4736.93,1512012.0
1755962820,4736.93,4740.31,4736.26,4740.3,649704.0
1755962880,4740.3,4743.77,4739.27,4740.25,1190808.0
1755962940,4740.26,4743.31,4740.01,4742.79,356848.0
1755963000,4742.61,4744.64,4737.66,4737.66,943140.0
1755963060,4737.66,4742.99,4736.68,4740.0,818882.0
1755963120,4739.98,4741.2,4736.45,4736.46,989056.0
1755963180,4736.58,4740.32,4736.58,4739.02,336036.0
1755963240,4739.02,4741.0,4738.15,4738.23,221818.0
1755963300,4738.24,4741.05,4737.31,4739.33,554550.0
1755963360,4739.33,4742.57,4738.46,4741.89,505206.0
1755963420,4741.88,4745.51,4741.6,4745.51,1233048.0
1755963480,4746.13,4746.16,4743.55,4744.06,841860.0
1755963540,4744.07,4746.28,4743.94,4744.85,589690.0
1755963600,4744.85,4745.64,4744.23,4744.8,256216.0
1755963660,4744.8,4750.35,4744.1,4750.35,1202338.0
1755963720,4750.64,4753.1,4749.58,4749.87,3040530.0
1755963780,4749.86,4751.73,4746.7,4751.23,1484812.0
1755963840,4751.23,4751.23,4750.0,4750.0,866318.0
1755963900,4750.19,4754.55,4750.14,4752.12,1910884.0
1755963960,4752.1,4752.99,4750.38,4750.51,602698.0
1755964020,4750.51,4753.5,4750.12,4753.21,601760.0
1755964080,4753.21,4754.4,4751.02,4751.79,866336.0
1755964140,4751.76,4754.98,4751.23,4754.0,919464.0
1755964200,4754.0,4756.91,4753.59,4756.44,1313720.0
1755964260,4756.5,4761.03,4756.5,4760.78,2187622.0
1755964320,4760.78,4760.99,4752.2,4753.68,1596696.0
1755964380,4753.67,4760.0,4753.67,4757.49,1150896.0
1755964440,4758.33,4760.0,4758.33,4759.11,857310.0
1755964500,4759.17,4767.07,4758.54,4762.16,3833688.0
1755964560,4762.01,4762.56,4755.43,4755.86,2043872.0
1755964620,4755.86,4755.86,4751.94,4753.13,1584014.0
1755964680,4753.13,4754.32,4747.13,4747.9,1394250.0
1755964740,4747.9,4751.37,4747.9,4749.16,1094394.0
1755964800,4749.17,4752.68,4748.45,4750.49,1079726.0
1755964860,4750.81,4751.07,4746.94,4750.21,1904934.0
1755964920,4750.21,4751.88,4750.01,4751.87,426896.0
1755964980,4752.34,4753.9,4751.09,4751.4,872926.0
1755965040,4751.39,4752.08,4748.26,4748.83,1229538.0
1755965100,4748.55,4754.15,4747.96,4750.62,765358.0
1755965160,4750.62,4750.62,4747.28,4749.27,1149376.0
1755965220,4750.61,4755.87,4749.87,4753.54,1269350.0
1755965280,4753.11,4755.5,4751.51,4753.92,709070.0
1755965340,4753.92,4755.94,4753.0,4755.34,407692.0
1755965400,4755.34,4755.63,4752.0,4752.58,489204.0
1755965460,4752.34,4753.62,4750.27,4750.27,545106.0
1755965520,4750.01,4750.81,4747.77,4748.01,979362.0
1755965580,4748.01,4749.64,4746.39,4746.87,972916.0
1755965640,4746.87,4747.99,4743.27,4744.35,1545736.0
1755965700,4744.34,4753.08,4743.42,4749.48,2897976.0
1755965760,4749.03,4752.74,4749.02,4751.57,703510.0
1755965820,4751.57,4753.34,4749.15,4751.33,699056.0
1755965880,4751.33,4753.66,4750.0,4750.84,665618.0
1755965940,4750.84,4752.75,4746.61,4746.61,750850.0
1755966000,4746.61,4753.88,4746.27,4752.24,753192.0
1755966060,4752.24,4756.4,4750.0,4755.39,1255680.0
1755966120,4755.89,4757.51,4751.36,4756.0,1267124.0
1755966180,4756.19,4759.78,4756.01,4756.75,2223412.0
1755966240,4757.04,4760.0,4754.59,4756.81,887638.0
1755966300,4757.5,4760.45,4755.0,4757.58,1321092.0
1755966360,4757.57,4758.97,4755.6,4756.21,473746.0
1755966420,4756.21,4756.21,4752.88,4755.49,517894.0
1755966480,4755.87,4756.0,4754.0,4754.0,281378.0
1755966540,4754.0,4754.34,4752.28,4752.77,278622.0
1755966600,4752.77,4753.0,4750.02,4751.31,747982.0
1755966660,4751.3,4752.84,4750.33,4751.31,452516.0
1755966720,4750.86,4753.76,4750.33,4750.33,748182.0
1755966780,4750.33,4752.12,4750.0,4750.0,362190.0
1755966840,4750.01,4750.49,4748.2,4748.34,564174.0
1755966900,4748.34,4750.4,4748.3,4748.97,401250.0
1755966960,4748.98,4752.14,4748.97,4751.99,309614.0
1755967020,4751.99,4753.88,4751.06,4753.88,321592.0
1755967080,4753.87,4753.88,4750.14,4750.14,473426.0
1755967140,4750.14,4750.14,4747.57,4747.94,1038708.0
1755967200,4747.93,4748.66,4745.51,4748.51,1366760.0
1755967260,4748.52,4749.71,4746.24,4746.36,1036512.0
1755967320,4746.36,4747.26,4745.37,4745.37,570666.0
1755967380,4745.38,4746.4,4745.0,4745.23,550684.0
1755967440,4745.24,4746.98,4745.12,4745.13,503070.0
1755967500,4745.12,4749.7,4745.12,4749.7,690846.0
1755967560,4749.86,4751.07,4748.4,4748.4,883682.0
1755967620,4748.41,4749.53,4745.53,4746.36,821660.0
1755967680,4746.36,4747.02,4745.91,4747.01,843938.0
1755967740,4747.45,4748.49,4746.4,4747.58,583166.0
1755967800,4747.58,4748.43,4746.56,4747.3,729672.0
1755967860,4747.29,4748.93,4746.07,4746.08,564794.0
1755967920,4746.07,4747.55,4745.33,4745.57,482882.0
1755967980,4745.57,4745.95,4744.7,4745.76,485756.0
1755968040,4745.76,4745.99,4744.55,4745.72,522592.0
1755968100,4745.72,4748.13,4744.56,4748.12,911040.0
1755968160,4748.13,4749.71,4745.87,4745.88,1108358.0
1755968220,4745.87,4746.31,4744.01,4744.01,699098.0
1755968280,4744.01,4744.01,4742.0,4742.43,770008.0
1755968340,4742.43,4742.51,4741.26,4741.27,766798.0
1755968400,4741.27,4743.09,4739.17,4743.09,1904276.0
1755968460,4743.08,4745.7,4742.0,4745.01,838862.0
1755968520,4745.01,4747.0,4744.67,4745.56,296516.0
1755968580,4745.55,4750.61,4745.55,4750.05,853174.0
1755968640,4750.04,4750.38,4748.61,4750.22,443764.0
1755968700,4750.04,4750.39,4748.16,4748.39,284886.0
1755968760,4748.38,4749.41,4747.26,4749.01,228520.0
1755968820,4749.01,4749.73,4747.69,4747.7,244824.0
1755968880,4747.69,4749.0,4747.11,4747.44,231866.0
1755968940,4747.44,4748.88,4747.35,4747.65,331216.0
1755969000,4747.64,4749.16,4745.4,4745.4,443864.0
1755969060,4744.73,4746.29,4743.25,4743.25,284220.0
1755969120,4743.26,4744.63,4743.25,4744.18,464896.0
1755969180,4744.18,4746.78,4743.56,4744.35,547134.0
1755969240,4743.89,4746.9,4743.57,4746.9,373168.0
1755969300,4746.89,4749.22,4745.25,4748.73,195914.0
1755969360,4748.72,4748.73,4745.25,4745.7,532218.0
1755969420,4745.7,4745.76,4743.8,4743.81,268124.0
1755969480,4743.8,4745.73,4743.8,4744.66,444056.0
1755969540,4744.67,4745.16,4742.71,4742.79,528514.0
1755969600,4742.72,4742.72,4740.18,4741.68,870020.0
1755969660,4741.68,4742.7,4741.27,4742.01,382236.0
1755969720,4742.0,4744.88,4742.0,4742.03,356400.0
1755969780,4742.03,4742.03,4735.68,4736.56,1867762.0
1755969840,4736.71,4738.27,4735.72,4736.73,765242.0
1755969900,4736.72,4737.48,4735.97,4737.34,563562.0
1755969960,4737.34,4737.7,4730.0,4731.64,2415794.0
1755970020,4731.63,4732.99,4726.4,4730.32,4491780.0
1755970080,4730.32,4730.83,4728.72,4729.6,852728.0
1755970140,4729.6,4730.52,4727.11,4729.62,1101248.0
1755970200,4729.61,4732.35,4729.61,4732.01,703488.0
1755970260,4732.01,4733.87,4732.0,4732.01,463138.0
1755970320,4732.0,4734.0,4730.64,4732.44,447854.0
1755970380,4732.44,4734.69,4731.11,4734.68,343866.0
1755970440,4734.68,4736.82,4734.68,4735.01,1703218.0
1755970500,4735.02,4736.98,4734.25,4736.98,253594.0
1755970560,4736.97,4742.99,4736.97,4742.66,1218648.0
1755970620,4742.67,4745.53,4742.66,4745.25,1077208.0
1755970680,4745.25,4745.51,4743.5,4744.88,349940.0
1755970740,4744.87,4744.88,4744.09,4744.77,143016.0
1755970800,4744.33,4745.88,4744.32,4745.54,360750.0
1755970860,4745.53,4747.0,4744.57,4745.11,495508.0
1755970920,4745.11,4746.5,4744.71,4744.98,311208.0
1755970980,4744.98,4745.69,4744.98,4744.99,186132.0
1755971040,4744.99,4745.65,4744.57,4745.12,276198.0
1755971100,4745.13,4746.39,4745.12,4746.39,266716.0
1755971160,4746.39,4746.96,4744.75,4745.99,504368.0
1755971220,4745.99,4745.99,4745.29,4745.87,160900.0
1755971280,4745.86,4746.93,4745.44,4745.44,266522.0
1755971340,4745.44,4745.68,4740.45,4740.63,399664.0
1755971400,4741.21,4744.31,4741.21,4742.66,316352.0
1755971460,4742.65,4744.89,4742.65,4744.88,149548.0
1755971520,4744.89,4745.35,4744.88,4744.88,222934.0
1755971580,4744.89,4745.58,4744.88,4745.43,275470.0
1755971640,4745.44,4745.44,4744.63,4745.27,72040.0
1755971700,4745.27,4746.67,4744.31,4744.65,274342.0
1755971760,4745.23,4746.11,4745.23,4746.11,97130.0
1755971820,4746.1,4749.0,4746.1,4749.0,726950.0
1755971880,4749.0,4749.0,4747.65,4748.69,455998.0
1755971940,4748.68,4748.69,4748.0,4748.0,96208.0
1755972000,4748.0,4753.65,4748.0,4753.47,1695908.0
1755972060,4753.47,4756.25,4753.15,4753.15,1086130.0
1755972120,4753.16,4753.16,4748.26,4748.8,708456.0
1755972180,4748.8,4752.0,4748.4,4750.7,224750.0
1755972240,4750.69,4752.52,4750.66,4752.03,299800.0
1755972300,4752.03,4752.03,4750.94,4751.27,205596.0
1755972360,4751.27,4752.0,4750.21,4750.62,261064.0
1755972420,4750.61,4751.54,4750.21,4750.22,220896.0
1755972480,4750.22,4751.04,4749.5,4750.3,225414.0
1755972540,4750.3,4751.07,4750.29,4751.06,229772.0
1755972600,4751.06,4751.06,4750.08,4750.08,284586.0
1755972660,4750.08,4753.34,4750.08,4753.34,255958.0
1755972720,4753.79,4753.9,4752.79,4753.64,228760.0
1755972780,4753.68,4753.9,4752.71,4753.38,210112.0
1755972840,4753.37,4753.87,4753.37,4753.58,360216.0
1755972900,4753.22,4756.0,4753.21,4755.99,417504.0
1755972960,4757.0,4757.02,4755.5,4757.01,1225186.0
1755973020,4756.52,4758.37,4753.27,4753.27,602742.0
1755973080,4753.27,4753.27,4746.82,4746.83,864424.0
1755973140,4746.83,4748.09,4745.31,4746.3,670866.0
1755973200,4746.3,4748.81,4743.34,4743.71,821592.0
1755973260,4743.71,4744.1,4742.57,4744.07,421760.0
1755973320,4744.26,4744.27,4742.85,4742.86,338104.0
1755973380,4742.86,4748.26,4742.5,4748.26,415978.0
1755973440,4748.26,4748.84,4747.33,4747.33,98500.0
1755973500,4747.33,4748.97,4747.0,4748.96,121882.0
1755973560,4748.97,4749.54,4747.03,4748.37,138734.0
1755973620,4748.36,4748.37,4745.11,4745.12,159024.0
1755973680,4745.44,4745.77,4745.07,4745.77,179188.0
1755973740,4745.47,4746.27,4745.25,4745.25,112410.0
1755973800,4745.25,4746.12,4745.0,4745.36,157614.0
1755973860,4745.36,4746.01,4744.43,4744.43,259332.0
1755973920,4744.43,4747.59,4744.43,4747.05,389256.0
1755973980,4747.05,4750.44,4747.05,4750.44,261438.0
1755974040,4750.44,4750.44,4746.6,4746.6,291128.0
1755974100,4746.6,4747.93,4746.6,4746.7,112140.0
1755974160,4746.7,4747.64,4746.7,4746.94,82576.0
1755974220,4746.94,4747.67,4746.7,4746.97,138820.0
1755974280,4746.97,4748.56,4746.97,4747.17,143018.0
1755974340,4747.17,4747.18,4746.07,4746.08,106002.0
1755974400,4746.07,4746.08,4744.33,4744.7,85082.0
1755974460,4744.69,4747.85,4744.69,4747.84,395446.0
1755974520,4747.84,4750.29,4747.84,4749.71,447632.0
1755974580,4749.7,4752.58,4749.7,4751.1,386892.0
1755974640,4751.11,4752.07,4751.1,4751.49,230868.0
1755974700,4751.5,4752.78,4750.63,4752.78,354006.0
1755974760,4752.77,4752.78,4749.04,4749.04,324404.0
1755974820,4748.14,4749.0,4747.48,4747.49,463520.0
1755974880,4747.49,4751.0,4747.49,4750.99,172482.0
1755974940,4750.99,4751.54,4750.29,4751.54,186412.0
1755975000,4751.53,4751.54,4751.16,4751.17,86896.0
1755975060,4751.17,4753.7,4751.16,4752.23,229760.0
1755975120,4752.24,4752.26,4751.62,4751.62,129204.0
1755975180,4751.62,4752.14,4749.0,4749.71,205132.0
1755975240,4749.71,4749.82,4749.0,4749.01,70852.0
1755975300,4749.0,4750.0,4749.0,4749.99,102612.0
1755975360,4749.99,4751.24,4749.99,4751.24,42920.0
1755975420,4751.23,4753.0,4751.23,4752.42,186452.0
1755975480,4752.42,4752.42,4751.04,4751.49,99394.0
1755975540,4751.37,4752.35,4750.97,4752.35,213382.0
1755975600,4752.35,4754.5,4752.35,4754.49,285940.0
1755975660,4754.49,4756.49,4754.49,4755.03,539484.0
1755975720,4755.01,4756.6,4753.0,4753.01,269866.0
1755975780,4753.01,4754.4,4753.0,4754.28,165404.0
1755975840,4754.28,4757.1,4754.28,4756.13,327424.0
1755975900,4756.14,4756.89,4756.02,4756.35,170988.0
1755975960,4756.35,4756.89,4753.94,4756.68,494846.0
1755976020,4756.67,4758.84,4755.95,4758.54,535352.0
1755976080,4758.24,4758.54,4756.94,4757.35,475490.0
1755976140,4757.36,4758.86,4757.2,4757.74,655284.0
1755976200,4757.74,4758.42,4756.56,4758.42,758526.0
1755976260,4758.42,4758.87,4757.81,4758.75,377864.0
1755976320,4758.75,4759.0,4757.75,4759.0,519564.0
1755976380,4759.0,4759.78,4758.99,4759.14,518566.0
1755976440,4759.15,4759.62,4755.0,4755.01,463510.0
1755976500,4755.34,4756.8,4755.21,4756.0,262792.0
1755976560,4755.99,4756.3,4754.47,4756.21,348568.0
1755976620,4756.22,4756.79,4756.0,4756.0,164502.0
1755976680,4756.0,4759.11,4756.0,4758.39,370744.0
1755976740,4758.38,4759.94,4758.38,4758.38,303060.0
1755976800,4758.07,4758.44,4758.0,4758.1,291020.0
1755976860,4758.1,4758.11,4757.48,4758.09,125548.0
1755976920,4758.1,4758.82,4756.0,4757.31,173494.0
1755976980,4757.3,4757.31,4752.86,4754.22,429344.0
1755977040,4754.23,4754.23,4751.02,4751.03,274320.0
1755977100,4751.02,4752.45,4751.0,4751.0,504768.0
1755977160,4751.0,4752.24,4751.0,4751.59,257900.0
1755977220,4751.59,4751.6,4749.01,4749.96,299602.0
1755977280,4749.96,4749.96,4746.78,4746.78,449540.0
1755977340,4746.71,4749.23,4746.7,4748.0,644924.0
1755977400,4747.99,4750.34,4747.29,4749.58,247166.0
1755977460,4749.58,4751.59,4749.58,4750.56,118308.0
1755977520,4750.56,4753.87,4750.56,4752.34,363060.0
1755977580,4752.34,4753.59,4752.34,4752.76,154882.0
1755977640,4752.77,4754.44,4752.69,4754.25,252026.0
1755977700,4754.25,4754.26,4751.44,4751.44,160654.0
1755977760,4751.44,4752.5,4750.0,4750.0,114248.0
1755977820,4750.0,4752.0,4749.29,4752.0,166480.0
1755977880,4752.0,4754.83,4751.99,4754.69,163768.0
1755977940,4754.7,4755.22,4753.85,4754.53,174952.0
1755978000,4754.53,4754.95,4754.52,4754.95,51696.0
1755978060,4754.94,4754.95,4753.92,4754.65,102488.0
1755978120,4754.66,4756.43,4753.14,4753.46,266306.0
1755978180,4753.46,4757.35,4752.97,4752.98,970850.0
1755978240,4752.97,4753.17,4750.0,4750.7,378770.0
1755978300,4750.7,4752.39,4750.22,4750.82,193666.0
1755978360,4750.82,4755.91,4750.82,4755.5,205320.0
1755978420,4755.51,4757.78,4754.97,4756.2,382024.0
1755978480,4755.31,4757.8,4755.0,4757.09,456332.0
1755978540,4757.09,4758.0,4757.08,4757.99,142390.0
1755978600,4757.99,4759.1,4757.15,4758.09,399744.0
1755978660,4758.1,4758.61,4757.15,4758.21,228518.0
1755978720,4758.21,4758.21,4757.4,4757.41,165180.0
1755978780,4757.41,4757.56,4756.18,4756.18,226148.0
1755978840,4756.01,4757.19,4755.66,4757.18,110762.0
1755978900,4757.19,4758.11,4756.27,4758.1,211516.0
1755978960,4758.17,4758.45,4757.48,4758.11,173434.0
1755979020,4758.11,4758.73,4758.1,4758.73,72796.0
1755979080,4758.73,4758.73,4758.1,4758.11,101378.0
1755979140,4758.11,4758.11,4756.75,4756.75,159092.0
1755979200,4756.75,4758.0,4755.72,4756.5,658154.0
1755979260,4756.5,4756.5,4753.07,4753.07,279256.0
1755979320,4752.98,4753.05,4750.41,4750.7,363698.0
1755979380,4750.7,4754.54,4750.41,4754.47,237104.0
1755979440,4753.83,4754.03,4752.2,4752.5,164738.0
1755979500,4752.49,4753.24,4752.48,4752.51,179288.0
1755979560,4752.5,4753.0,4750.89,4750.89,129962.0
1755979620,4750.89,4751.2,4749.37,4749.57,171604.0
1755979680,4749.57,4749.8,4749.1,4749.27,127492.0
1755979740,4749.27,4750.97,4749.27,4750.97,194512.0
1755979800,4750.96,4751.83,4749.86,4751.83,160980.0
1755979860,4751.83,4751.83,4750.35,4750.35,471446.0
1755979920,4750.35,4750.8,4749.63,4749.96,211342.0
1755979980,4749.95,4749.96,4747.51,4747.51,139888.0
1755980040,4747.52,4749.68,4747.51,4749.68,203396.0
1755980100,4749.67,4751.58,4748.25,4748.6,400578.0
1755980160,4748.6,4749.96,4747.6,4749.95,253654.0
1755980220,4749.95,4749.95,4748.0,4748.09,89126.0
1755980280,4748.09,4750.97,4748.09,4750.96,185344.0
1755980340,4750.68,4752.8,4750.67,4752.52,149434.0
1755980400,4752.52,4752.84,4752.12,4752.83,67470.0
1755980460,4752.84,4753.41,4752.03,4752.84,119086.0
1755980520,4752.84,4753.89,4752.83,4753.5,134094.0
1755980580,4753.5,4755.11,4753.5,4755.11,211018.0
1755980640,4755.1,4755.95,4755.1,4755.66,147056.0
1755980700,4755.67,4756.78,4755.1,4755.59,218728.0
1755980760,4755.6,4755.6,4755.03,4755.59,197866.0
1755980820,4755.59,4755.6,4755.01,4755.46,116722.0
1755980880,4755.47,4755.93,4753.92,4755.92,394084.0
1755980940,4755.93,4756.0,4754.79,4754.79,123530.0
1755981000,4754.46,4756.0,4753.99,4755.99,577496.0
1755981060,4755.99,4756.0,4752.61,4754.2,612278.0
1755981120,4754.2,4754.48,4753.1,4754.47,313350.0
1755981180,4754.48,4756.28,4754.47,4756.2,199566.0
1755981240,4756.2,4756.21,4752.84,4752.85,284594.0
1755981300,4752.85,4752.85,4752.08,4752.09,146738.0
1755981360,4752.08,4752.96,4752.08,4752.84,116004.0
1755981420,4752.85,4752.85,4750.0,4750.05,165054.0
1755981480,4750.05,4750.05,4741.02,4743.36,1805670.0
1755981540,4743.36,4743.89,4740.63,4742.56,561374.0
1755981600,4742.55,4743.8,4741.28,4741.28,415872.0
1755981660,4741.29,4743.71,4741.28,4743.71,364334.0
1755981720,4743.7,4744.13,4741.74,4744.13,256668.0
1755981780,4744.13,4745.55,4743.93,4744.83,433718.0
1755981840,4744.83,4745.41,4744.82,4745.1,291314.0
1755981900,4745.09,4745.4,4744.61,4744.61,196320.0
1755981960,4744.62,4746.7,4744.0,4746.18,201098.0
1755982020,4746.19,4749.99,4746.18,4749.61,176012.0
1755982080,4749.61,4749.95,4749.08,4749.08,176980.0
1755982140,4749.08,4749.98,4747.74,4749.97,125120.0
1755982200,4749.97,4750.44,4749.22,4750.44,137076.0
1755982260,4750.44,4751.05,4749.7,4751.05,109382.0
1755982320,4751.04,4751.04,4750.06,4750.06,172232.0
1755982380,4750.72,4751.48,4749.2,4749.38,299564.0
1755982440,4749.21,4749.21,4748.16,4748.16,229284.0
1755982500,4748.16,4752.0,4748.16,4752.0,415986.0
1755982560,4752.0,4752.74,4750.43,4752.73,470834.0
1755982620,4752.74,4753.59,4752.73,4753.1,338318.0
1755982680,4753.1,4753.94,4752.38,4753.93,232612.0
1755982740,4753.41,4753.41,4750.23,4750.23,175064.0
1755982800,4750.23,4750.23,4746.0,4746.0,298602.0
1755982860,4746.0,4746.31,4743.68,4743.69,529576.0
1755982920,4743.68,4746.19,4743.68,4746.14,178874.0
1755982980,4746.15,4749.97,4745.73,4749.96,365524.0
1755983040,4749.96,4750.67,4748.76,4750.67,121430.0
1755983100,4750.66,4750.82,4748.77,4748.77,107582.0
1755983160,4748.71,4751.81,4748.7,4750.8,287544.0
1755983220,4750.8,4751.32,4746.34,4746.34,767440.0
1755983280,4746.34,4746.86,4745.5,4745.51,156852.0
1755983340,4745.51,4746.42,4744.34,4744.94,312226.0
1755983400,4744.93,4746.04,4744.66,4746.04,458884.0
1755983460,4746.03,4746.3,4746.03,4746.29,107518.0
1755983520,4746.29,4746.3,4745.74,4745.75,166594.0
1755983580,4745.75,4748.35,4745.74,4748.35,236160.0
1755983640,4747.89,4748.59,4747.51,4748.59,272452.0
1755983700,4748.58,4750.0,4748.05,4750.0,146184.0
1755983760,4749.99,4750.0,4749.33,4749.34,65404.0
1755983820,4749.33,4749.66,4747.29,4747.3,173662.0
1755983880,4747.12,4747.12,4744.88,4744.88,235270.0
1755983940,4744.89,4747.28,4744.29,4746.35,1069318.0
1755984000,4746.35,4746.35,4744.8,4744.95,343650.0
1755984060,4744.95,4745.13,4744.59,4745.13,90786.0
1755984120,4745.13,4745.13,4743.51,4743.59,338488.0
1755984180,4743.58,4743.59,4741.14,4742.01,799490.0
1755984240,4742.01,4742.54,4741.39,4741.4,224136.0
1755984300,4741.4,4741.4,4740.5,4740.82,323448.0
1755984360,4740.82,4741.76,4740.82,4741.56,262518.0
1755984420,4741.56,4741.56,4740.74,4740.74,149808.0
1755984480,4740.47,4740.47,4737.82,4737.82,711306.0
1755984540,4737.82,4738.47,4737.0,4737.05,838138.0
1755984600,4737.05,4739.6,4736.0,4738.58,823164.0
1755984660,4738.59,4739.29,4738.0,4739.29,668496.0
1755984720,4739.29,4741.64,4738.64,4741.64,613302.0
1755984780,4741.64,4741.8,4740.55,4740.55,335900.0
1755984840,4740.55,4740.7,4740.55,4740.7,62168.0
1755984900,4740.69,4742.62,4740.69,4742.11,789182.0
1755984960,4742.11,4743.74,4742.1,4743.74,107810.0
1755985020,4743.73,4743.74,4742.42,4742.42,145668.0
1755985080,4742.43,4742.43,4740.3,4741.52,184478.0
1755985140,4741.53,4741.53,4741.41,4741.42,43846.0
1755985200,4741.41,4741.42,4739.44,4740.11,158720.0
1755985260,4740.1,4742.0,4740.1,4742.0,92136.0
1755985320,4742.0,4743.82,4741.99,4743.82,114254.0
1755985380,4743.93,4745.86,4743.93,4745.86,188046.0
1755985440,4745.86,4745.9,4744.31,4744.95,190072.0
1755985500,4744.95,4745.99,4744.95,4745.98,185706.0
1755985560,4745.97,4749.49,4745.97,4748.95,1415006.0
1755985620,4748.96,4749.17,4748.36,4748.36,204198.0
1755985680,4748.36,4748.37,4743.26,4743.79,151648.0
1755985740,4743.8,4744.5,4743.79,4743.82,89874.0
1755985800,4743.81,4747.19,4743.81,4747.19,81830.0
1755985860,4747.19,4748.67,4747.19,4747.41,359372.0
1755985920,4747.4,4747.72,4744.77,4745.24,488212.0
1755985980,4745.24,4748.78,4745.24,4748.78,592390.0
1755986040,4748.81,4748.88,4747.11,4747.11,201482.0
1755986100,4747.11,4747.12,4747.11,4747.12,68738.0
1755986160,4747.12,4747.12,4746.13,4746.14,107742.0
1755986220,4746.14,4746.14,4746.13,4746.13,53454.0
1755986280,4746.14,4749.73,4746.13,4749.73,712518.0
1755986340,4749.72,4749.84,4748.59,4748.59,167454.0
1755986400,4748.6,4751.56,4748.59,4751.55,526452.0
1755986460,4751.55,4751.96,4748.85,4751.75,726190.0
1755986520,4751.88,4755.0,4751.31,4754.99,512836.0
1755986580,4754.99,4757.93,4753.04,4754.87,1503282.0
1755986640,4754.87,4757.61,4753.01,4757.61,404678.0
1755986700,4757.61,4757.61,4753.66,4755.16,560626.0
1755986760,4755.11,4755.11,4751.48,4754.63,750116.0
1755986820,4754.64,4757.73,4754.19,4755.78,393048.0
1755986880,4755.66,4757.0,4754.59,4757.0,291360.0
1755986940,4757.0,4757.38,4755.52,4757.24,332766.0
1755987000,4757.24,4757.5,4753.4,4754.03,530950.0
1755987060,4754.04,4754.76,4752.3,4752.31,134822.0
1755987120,4752.31,4754.87,4752.31,4753.51,216278.0
1755987180,4753.51,4756.51,4753.5,4756.51,306086.0
1755987240,4756.51,4757.0,4755.86,4757.0,188930.0
1755987300,4756.99,4758.59,4753.6,4755.38,1346830.0
1755987360,4755.38,4764.06,4754.1,4762.01,2632562.0
1755987420,4762.0,4762.6,4758.31,4761.81,721458.0
1755987480,4761.13,4761.82,4760.46,4760.47,248014.0
1755987540,4760.46,4760.47,4758.6,4759.95,505268.0
1755987600,4759.94,4759.95,4757.91,4757.92,210276.0
1755987660,4757.91,4760.0,4757.59,4759.99,254144.0
1755987720,4760.26,4760.94,4759.0,4759.01,220556.0
1755987780,4759.0,4759.01,4757.04,4757.04,132422.0
1755987840,4757.05,4757.81,4757.01,4757.8,161050.0
1755987900,4757.79,4757.8,4756.66,4756.99,128538.0
1755987960,4756.99,4757.63,4756.99,4757.63,93642.0
1755988020,4757.63,4760.15,4756.77,4760.14,160242.0
1755988080,4760.14,4761.62,4760.14,4761.01,304968.0
1755988140,4761.01,4761.41,4760.26,4761.41,306386.0
1755988200,4761.4,4761.41,4758.38,4758.86,223092.0
1755988260,4758.85,4758.85,4755.78,4756.38,683264.0
1755988320,4756.37,4758.67,4756.37,4758.66,369106.0
1755988380,4758.67,4760.0,4758.66,4760.0,97938.0
1755988440,4759.99,4760.0,4759.2,4759.99,114352.0
1755988500,4759.99,4762.0,4759.99,4762.0,401330.0
1755988560,4762.0,4763.8,4761.57,4763.8,340128.0
1755988620,4763.8,4764.54,4761.57,4761.58,552184.0
1755988680,4761.58,4761.58,4760.3,4760.31,142364.0
1755988740,4760.31,4762.83,4759.54,4759.54,291934.0
1755988800,4759.55,4761.48,4759.54,4760.99,159946.0
1755988860,4760.45,4760.88,4758.48,4758.49,797622.0
1755988920,4758.48,4760.64,4758.48,4758.81,230438.0
1755988980,4758.81,4759.93,4758.76,4759.25,99250.0
1755989040,4759.25,4759.25,4758.77,4758.77,132140.0
1755989100,4758.77,4758.77,4757.58,4757.95,345788.0
1755989160,4757.95,4762.0,4757.95,4762.0,214920.0
1755989220,4762.58,4762.58,4761.77,4762.58,141880.0
1755989280,4762.57,4762.58,4762.25,4762.58,117746.0
1755989340,4762.57,4764.28,4762.57,4763.57,457048.0
1755989400,4763.56,4765.0,4763.36,4763.66,1075836.0
1755989460,4763.67,4767.75,4763.66,4767.47,1251842.0
1755989520,4767.47,4770.66,4766.48,4767.76,2611636.0
1755989580,4767.77,4768.86,4765.83,4766.57,519182.0
1755989640,4766.57,4768.77,4766.57,4767.97,535374.0
1755989700,4767.97,4768.79,4767.96,4768.01,300994.0
1755989760,4768.0,4769.48,4768.0,4768.7,218270.0
1755989820,4768.65,4768.65,4767.5,4768.0,296474.0
1755989880,4768.0,4784.66,4768.0,4782.19,10920814.0
1755989940,4782.19,4783.5,4779.1,4780.72,3654694.0
1755990000,4780.72,4785.94,4780.72,4784.81,2678170.0
1755990060,4784.51,4784.71,4782.14,4782.71,1891416.0
1755990120,4782.71,4787.09,4782.71,4784.48,2556548.0
1755990180,4784.47,4784.48,4779.71,4780.81,1929010.0
1755990240,4780.8,4794.86,4780.8,4794.01,5703110.0
1755990300,4793.0,4793.22,4788.0,4788.18,3564042.0
1755990360,4788.18,4790.65,4786.27,4786.86,2238546.0
1755990420,4786.86,4788.05,4785.33,4787.83,644232.0
1755990480,4787.83,4787.84,4783.69,4783.7,1559610.0
1755990540,4783.6,4783.92,4782.33,4783.24,919822.0
1755990600,4783.23,4788.2,4783.23,4787.59,964542.0
1755990660,4787.6,4788.49,4786.0,4788.49,1771710.0
1755990720,4787.66,4791.9,4787.65,4790.1,1872998.0
1755990780,4790.1,4790.1,4786.08,4786.08,508164.0
1755990840,4786.08,4787.0,4785.14,4786.31,373600.0
1755990900,4786.31,4786.31,4783.14,4785.0,519584.0
1755990960,4784.99,4791.81,4784.99,4791.8,593656.0
1755991020,4791.21,4794.87,4790.0,4793.33,838012.0
1755991080,4793.34,4794.83,4791.48,4792.69,1094340.0
1755991140,4792.68,4793.94,4791.49,4793.82,893088.0
1755991200,4793.81,4793.81,4792.1,4792.1,466666.0
1755991260,4792.1,4795.9,4791.51,4795.01,1724600.0
1755991320,4795.0,4796.71,4795.0,4795.25,882754.0
1755991380,4795.12,4796.6,4794.63,4794.63,975600.0
1755991440,4794.63,4795.36,4793.2,4794.07,618982.0
1755991500,4794.08,4794.47,4791.14,4791.44,638262.0
1755991560,4791.44,4793.48,4790.0,4791.87,499910.0
1755991620,4791.88,4792.5,4790.59,4790.59,227134.0
1755991680,4790.59,4791.6,4786.39,4786.4,646512.0
1755991740,4786.4,4786.91,4785.27,4785.3,648854.0
1755991800,4785.3,4785.3,4780.99,4781.3,1476296.0
1755991860,4781.29,4781.3,4774.53,4776.0,1580528.0
1755991920,4776.36,4778.7,4776.36,4778.11,824522.0
1755991980,4778.12,4779.55,4777.8,4779.2,555280.0
1755992040,4779.19,4783.41,4779.19,4783.27,877378.0
1755992100,4783.28,4783.28,4780.44,4780.64,540788.0
1755992160,4780.64,4780.64,4778.71,4779.04,332376.0
1755992220,4779.03,4780.02,4776.48,4776.49,486858.0
1755992280,4776.23,4777.4,4775.84,4777.39,362578.0
1755992340,4777.4,4777.4,4772.84,4772.84,482754.0
1755992400,4772.85,4774.02,4771.57,4772.5,554216.0
1755992460,4772.25,4774.35,4771.81,4773.29,752892.0
1755992520,4773.28,4773.52,4771.14,4771.59,406454.0
1755992580,4771.59,4775.0,4770.71,4774.23,580360.0
1755992640,4774.23,4774.47,4772.45,4773.77,387998.0
1755992700,4773.76,4777.72,4773.76,4775.01,1079734.0
1755992760,4775.01,4777.35,4773.77,4774.93,529876.0
1755992820,4774.93,4775.55,4771.75,4771.76,683376.0
1755992880,4771.76,4772.07,4769.57,4769.91,1521128.0
1755992940,4769.91,4771.04,4766.13,4771.03,1869598.0
1755993000,4770.52,4773.75,4770.07,4771.99,975806.0
1755993060,4771.99,4772.0,4770.23,4770.23,405450.0
1755993120,4770.01,4772.63,4769.73,4772.63,564626.0
1755993180,4772.86,4775.98,4772.86,4774.73,435146.0
1755993240,4774.72,4776.34,4774.12,4774.13,374912.0
1755993300,4774.12,4775.72,4774.12,4775.37,394626.0
1755993360,4775.37,4777.0,4775.36,4775.41,328348.0
1755993420,4775.41,4775.41,4775.0,4775.01,175856.0
1755993480,4775.0,4778.1,4775.0,4777.1,896180.0
1755993540,4777.1,4777.88,4777.1,4777.26,228850.0
1755993600,4777.26,4780.93,4776.4,4780.92,907718.0
1755993660,4780.92,4784.34,4780.92,4784.14,878676.0
1755993720,4784.15,4784.27,4782.7,4783.99,673742.0
1755993780,4784.0,4785.45,4782.0,4783.76,1021946.0
1755993840,4783.76,4786.0,4783.3,4785.99,725656.0
1755993900,4786.0,4786.0,4784.14,4784.14,489120.0
1755993960,4783.9,4783.9,4780.01,4781.17,646438.0
1755994020,4781.17,4781.17,4779.58,4780.64,551338.0
1755994080,4780.65,4782.19,4778.62,4782.19,412072.0
1755994140,4782.19,4782.59,4779.84,4781.81,503988.0
1755994200,4781.81,4784.99,4781.28,4784.99,347978.0
1755994260,4784.99,4786.4,4781.66,4781.67,595012.0
1755994320,4781.67,4781.67,4780.0,4780.01,361910.0
1755994380,4780.0,4781.43,4779.5,4781.29,612578.0
1755994440,4781.15,4783.48,4779.85,4783.48,312792.0
1755994500,4783.47,4784.51,4782.48,4782.48,170510.0
1755994560,4782.49,4786.0,4782.34,4782.75,287976.0
1755994620,4782.74,4784.61,4779.71,4779.71,306890.0
1755994680,4779.71,4779.71,4776.09,4776.09,424380.0
1755994740,4776.48,4777.06,4773.19,4776.85,683742.0
1755994800,4776.84,4779.97,4776.03,4778.33,251948.0
1755994860,4778.33,4779.2,4775.69,4778.2,594228.0
1755994920,4778.21,4780.53,4777.5,4777.5,243034.0
1755994980,4777.5,4783.53,4777.5,4783.52,306532.0
1755995040,4783.52,4787.77,4782.48,4787.76,880780.0
1755995100,4787.77,4792.9,4787.61,4791.97,1760748.0
1755995160,4791.96,4792.72,4791.64,4792.7,627572.0
1755995220,4792.71,4792.9,4790.21,4790.22,814462.0
1755995280,4790.22,4794.1,4790.21,4790.26,1085666.0
1755995340,4790.06,4791.95,4789.72,4790.94,388352.0
1755995400,4790.95,4796.23,4789.32,4795.48,1975060.0
1755995460,4796.17,4797.72,4796.17,4797.72,1074254.0
1755995520,4797.72,4808.19,4797.72,4807.96,7696614.0
1755995580,4807.49,4807.99,4796.51,4798.45,4095208.0
1755995640,4798.9,4806.66,4797.35,4806.43,1901156.0
1755995700,4806.42,4806.57,4800.5,4801.46,1732826.0
1755995760,4801.46,4801.93,4797.01,4797.63,1172162.0
1755995820,4797.63,4800.93,4796.76,4796.76,1012130.0
1755995880,4796.76,4798.0,4795.8,4797.85,790066.0
1755995940,4797.86,4803.99,4797.85,4803.88,954908.0
1755996000,4803.88,4806.0,4803.88,4805.79,1010152.0
1755996060,4805.78,4809.34,4805.36,4808.28,1365804.0
1755996120,4808.49,4809.5,4805.94,4809.5,1060288.0
1755996180,4809.02,4809.6,4807.99,4809.6,1062618.0
1755996240,4809.36,4816.4,4809.36,4812.41,3738286.0
1755996300,4812.14,4812.14,4797.8,4806.92,3728096.0
1755996360,4806.91,4807.99,4804.66,4807.99,1150980.0
1755996420,4807.99,4810.44,4807.32,4808.57,1082090.0
1755996480,4808.58,4808.99,4805.0,4805.01,643258.0
1755996540,4805.0,4805.14,4799.0,4801.52,1965258.0
1755996600,4801.52,4801.52,4798.81,4799.99,835358.0
1755996660,4800.12,4800.12,4796.0,4797.89,977268.0
1755996720,4797.89,4798.73,4794.2,4795.48,1123886.0
1755996780,4795.47,4799.52,4795.0,4798.02,783208.0
1755996840,4798.01,4802.48,4796.82,4802.48,518434.0
1755996900,4802.48,4803.01,4796.89,4798.08,805870.0
1755996960,4798.08,4799.67,4796.4,4796.4,256730.0
1755997020,4796.93,4799.52,4796.4,4798.63,301440.0
1755997080,4798.63,4798.64,4796.63,4798.09,307724.0
1755997140,4798.08,4798.8,4796.65,4796.8,250944.0
1755997200,4796.8,4797.44,4790.11,4790.11,1764102.0
1755997260,4790.12,4790.29,4785.15,4785.15,1800596.0
1755997320,4784.62,4787.78,4782.08,4784.0,1612846.0
1755997380,4784.0,4785.0,4781.77,4783.0,1343068.0
1755997440,4783.0,4784.5,4781.1,4782.49,1202612.0
1755997500,4782.49,4784.99,4778.64,4778.89,2393864.0
1755997560,4778.8,4779.8,4778.79,4779.79,1132144.0
1755997620,4779.8,4780.0,4777.05,4777.51,1637650.0
1755997680,4777.51,4778.5,4772.92,4772.92,1386222.0
1755997740,4773.09,4777.12,4773.09,4775.15,1315392.0
1755997800,4775.15,4775.15,4768.6,4769.74,3485556.0
1755997860,4770.1,4770.71,4766.53,4767.04,1672780.0
1755997920,4767.06,4768.5,4763.38,4767.98,2003556.0
1755997980,4767.98,4773.0,4766.75,4771.99,1799500.0
1755998040,4771.99,4774.05,4770.66,4773.5,1152374.0
1755998100,4773.44,4779.48,4773.43,4778.48,2523406.0
1755998160,4778.49,4778.49,4776.06,4777.38,897344.0
1755998220,4777.38,4779.74,4775.37,4779.56,1492936.0
1755998280,4779.56,4779.8,4775.56,4776.5,733388.0
1755998340,4776.49,4776.49,4765.59,4766.88,1698000.0
1755998400,4766.63,4771.0,4766.63,4769.69,1831586.0
1755998460,4769.69,4770.42,4768.09,4768.09,1404150.0
1755998520,4767.02,4767.02,4763.21,4766.65,2063806.0
1755998580,4766.65,4767.0,4762.17,4763.2,2068114.0
1755998640,4763.0,4765.6,4762.84,4763.6,1506760.0
1755998700,4763.6,4764.0,4757.12,4758.53,4414954.0
1755998760,4758.89,4764.27,4758.89,4763.67,768880.0
1755998820,4763.67,4763.68,4760.32,4762.69,699908.0
1755998880,4762.99,4767.67,4762.97,4766.4,712436.0
1755998940,4766.4,4770.24,4766.4,4770.01,547752.0
1755999000,4770.01,4772.89,4767.42,4768.75,817750.0
1755999060,4768.45,4772.0,4767.48,4770.31,985876.0
1755999120,4770.31,4774.24,4768.86,4773.64,1415642.0
1755999180,4773.66,4775.7,4772.27,4774.52,938684.0
1755999240,4774.51,4775.0,4773.0,4775.0,359472.0
1755999300,4775.0,4777.73,4774.99,4777.01,815974.0
1755999360,4777.0,4778.35,4775.37,4776.59,592950.0
1755999420,4776.59,4780.0,4775.77,4780.0,647510.0
1755999480,4780.0,4783.21,4779.0,4783.0,1115290.0
1755999540,4783.0,4784.0,4780.69,4784.0,649914.0
1755999600,4783.99,4786.32,4783.23,4786.32,982154.0
1755999660,4786.31,4789.0,4785.5,4788.71,1170322.0
1755999720,4788.72,4792.14,4787.95,4792.14,1022036.0
1755999780,4792.14,4794.42,4788.96,4793.97,1948832.0
1755999840,4793.97,4793.97,4788.85,4789.05,1214064.0
1755999900,4789.06,4789.94,4786.38,4787.57,863340.0
1755999960,4788.09,4788.1,4783.01,4783.02,895236.0
1756000020,4783.01,4785.73,4780.79,4784.31,1108772.0
1756000080,4784.07,4785.0,4782.77,4784.36,445392.0
1756000140,4783.66,4785.73,4781.65,4785.72,588534.0
1756000200,4786.32,4786.32,4781.08,4783.35,991624.0
1756000260,4783.35,4784.0,4783.05,4783.83,215634.0
1756000320,4783.83,4786.55,4783.82,4785.41,440156.0
1756000380,4785.41,4788.1,4782.83,4788.09,335758.0
1756000440,4788.09,4789.6,4787.34,4788.4,1077202.0
1756000500,4788.39,4788.87,4783.31,4783.85,496608.0
1756000560,4783.86,4784.23,4777.0,4777.47,733390.0
1756000620,4777.98,4777.98,4774.65,4775.26,927834.0
1756000680,4775.26,4776.0,4769.2,4773.25,2350598.0
1756000740,4773.25,4774.98,4773.25,4774.97,534984.0
1756000800,4775.36,4777.32,4771.0,4771.0,731508.0
1756000860,4771.0,4775.74,4770.17,4775.27,669772.0
1756000920,4775.28,4779.36,4775.27,4779.36,369220.0
1756000980,4779.36,4781.67,4777.82,4780.08,1027426.0
1756001040,4780.49,4784.7,4780.49,4781.52,486280.0
1756001100,4781.79,4782.82,4779.24,4781.87,533978.0
1756001160,4781.68,4784.85,4781.02,4784.1,486290.0
1756001220,4784.1,4784.76,4782.15,4783.34,297314.0
1756001280,4783.34,4784.68,4782.73,4783.6,293868.0
1756001340,4783.11,4783.11,4779.86,4779.86,315054.0
1756001400,4779.17,4780.0,4774.72,4775.01,679076.0
1756001460,4775.0,4777.61,4773.55,4773.89,338222.0
1756001520,4773.89,4777.27,4773.0,4773.88,300466.0
1756001580,4773.87,4774.99,4771.73,4774.68,568714.0
1756001640,4774.67,4775.65,4773.39,4774.93,262834.0
1756001700,4775.06,4775.23,4772.02,4773.75,262104.0
1756001760,4773.15,4780.62,4772.77,4780.05,846344.0
1756001820,4780.05,4780.91,4776.48,4777.7,1138342.0
1756001880,4777.7,4778.66,4774.38,4778.12,506220.0
1756001940,4778.12,4779.99,4775.8,4778.53,337252.0
1756002000,4778.67,4778.67,4772.5,4773.1,437384.0
1756002060,4773.19,4776.22,4772.37,4773.36,571894.0
1756002120,4773.36,4777.65,4773.05,4776.74,205934.0
1756002180,4776.75,4780.18,4775.73,4780.18,520188.0
1756002240,4780.18,4784.64,4780.17,4783.24,1328382.0
1756002300,4783.25,4787.15,4781.84,4786.25,507370.0
1756002360,4786.03,4786.35,4782.01,4784.84,1245914.0
1756002420,4784.83,4787.0,4783.4,4785.04,982090.0
1756002480,4785.04,4787.0,4784.66,4786.08,487986.0
1756002540,4786.08,4787.67,4785.86,4786.8,775396.0
1756002600,4786.75,4788.1,4783.17,4788.08,643140.0
1756002660,4788.09,4789.83,4788.0,4789.83,373802.0
1756002720,4789.83,4789.83,4780.27,4783.93,630064.0
1756002780,4784.65,4784.99,4780.8,4780.82,323800.0
1756002840,4780.82,4783.38,4780.0,4780.38,295294.0
1756002900,4780.85,4783.98,4777.63,4777.63,557464.0
1756002960,4777.63,4779.34,4776.23,4777.15,481640.0
1756003020,4777.14,4785.16,4776.92,4781.87,1539654.0
1756003080,4781.86,4782.64,4779.49,4780.31,246306.0
1756003140,4780.31,4782.64,4779.63,4782.64,418760.0
1756003200,4782.64,4785.64,4782.6,4785.6,372800.0
1756003260,4785.6,4786.6,4784.59,4784.89,379864.0
1756003320,4784.88,4786.0,4783.55,4785.99,371932.0
1756003380,4786.0,4786.82,4782.25,4783.92,470874.0
1756003440,4783.92,4784.54,4781.09,4782.92,338108.0
1756003500,4782.92,4782.93,4775.41,4775.42,599394.0
1756003560,4776.16,4779.84,4775.44,4778.99,452048.0
1756003620,4779.07,4782.28,4779.07,4780.54,188762.0
1756003680,4780.54,4783.42,4776.53,4776.53,1086144.0
1756003740,4776.53,4779.75,4775.82,4779.75,252050.0
1756003800,4779.74,4783.69,4779.31,4781.2,390840.0
1756003860,4781.39,4782.88,4779.99,4782.12,1085062.0
1756003920,4782.12,4783.71,4778.78,4778.78,939608.0
1756003980,4778.79,4782.65,4778.38,4779.55,376612.0
1756004040,4779.55,4779.96,4777.18,4777.81,633418.0
1756004100,4777.81,4778.41,4775.64,4775.81,437566.0
1756004160,4775.82,4778.17,4775.0,4776.8,639928.0
1756004220,4776.8,4777.0,4775.51,4776.84,315484.0
1756004280,4776.83,4776.99,4771.35,4772.61,1215292.0
1756004340,4772.61,4775.0,4771.46,4774.33,925976.0
1756004400,4774.47,4776.01,4770.52,4770.76,989426.0
1756004460,4770.76,4771.37,4762.51,4762.51,2228750.0
1756004520,4762.01,4762.01,4758.59,4761.99,2132794.0
1756004580,4762.0,4768.35,4761.99,4768.35,1299910.0
1756004640,4768.38,4772.9,4768.38,4772.89,961254.0
1756004700,4772.69,4773.0,4767.48,4768.83,610416.0
1756004760,4768.84,4770.0,4766.28,4766.28,570056.0
1756004820,4766.28,4766.28,4762.36,4762.36,936876.0
1756004880,4762.36,4767.94,4762.36,4766.88,492226.0
1756004940,4766.88,4768.02,4764.7,4764.7,291416.0
1756005000,4764.71,4764.71,4760.0,4760.24,1915040.0
1756005060,4760.24,4762.32,4758.47,4758.99,894338.0
1756005120,4759.19,4762.49,4758.48,4762.48,1148022.0
1756005180,4762.15,4762.6,4760.0,4760.01,407836.0
1756005240,4760.0,4761.34,4759.0,4759.0,364844.0
1756005300,4758.38,4760.64,4756.63,4757.01,2099394.0
1756005360,4757.01,4757.91,4752.14,4753.99,2717764.0
1756005420,4754.0,4761.98,4753.99,4761.98,964968.0
1756005480,4761.97,4764.55,4759.39,4760.22,963838.0
1756005540,4760.22,4763.58,4758.29,4762.67,632696.0
1756005600,4762.67,4764.64,4761.55,4761.56,460926.0
1756005660,4761.55,4762.01,4758.73,4762.01,316716.0
1756005720,4761.69,4761.79,4759.07,4759.5,306508.0
1756005780,4759.51,4764.43,4757.24,4764.43,429108.0
1756005840,4764.42,4767.59,4764.42,4766.89,678114.0
1756005900,4766.88,4767.96,4765.25,4767.36,892212.0
1756005960,4767.36,4768.31,4763.58,4763.58,311816.0
1756006020,4764.12,4765.36,4764.12,4765.18,272334.0
1756006080,4765.19,4766.0,4761.0,4761.22,280366.0
1756006140,4761.22,4763.18,4760.01,4761.69,338026.0
1756006200,4761.69,4767.76,4761.69,4767.76,707838.0
1756006260,4767.89,4770.96,4767.09,4770.0,1243276.0
1756006320,4769.85,4770.86,4769.01,4769.02,568648.0
1756006380,4769.02,4769.03,4764.61,4766.17,591442.0
1756006440,4766.17,4770.0,4766.0,4769.61,420746.0
1756006500,4768.71,4774.23,4768.37,4774.23,1463314.0
1756006560,4774.22,4775.44,4774.22,4775.4,1015768.0
1756006620,4775.4,4775.41,4772.38,4773.99,693970.0
1756006680,4774.0,4775.42,4773.01,4775.42,337100.0
1756006740,4775.42,4775.82,4775.41,4775.43,611580.0
1756006800,4775.42,4776.0,4774.09,4775.88,1047648.0
1756006860,4775.88,4780.0,4775.87,4779.99,660112.0
1756006920,4780.4,4780.4,4777.17,4778.02,733340.0
1756006980,4778.01,4779.24,4776.6,4779.23,280630.0
1756007040,4779.24,4779.33,4774.66,4775.89,748876.0
1756007100,4775.9,4776.0,4774.32,4775.85,532024.0
1756007160,4775.85,4780.09,4775.84,4779.0,677524.0
1756007220,4779.01,4779.99,4776.91,4779.99,463946.0
1756007280,4779.99,4780.44,4777.91,4779.62,396204.0
1756007340,4779.63,4781.9,4779.1,4781.89,562046.0
1756007400,4781.89,4783.29,4780.83,4783.12,812996.0
1756007460,4783.12,4787.77,4783.11,4787.15,2513074.0
1756007520,4787.15,4793.78,4786.89,4793.52,2892430.0
1756007580,4793.52,4795.38,4790.99,4793.91,2075420.0
1756007640,4793.79,4795.89,4793.32,4794.99,1244484.0
1756007700,4795.0,4795.0,4791.53,4792.7,820332.0
1756007760,4792.69,4795.0,4792.0,4792.73,1122430.0
1756007820,4792.81,4795.0,4792.81,4794.61,613202.0
1756007880,4794.62,4794.62,4788.2,4788.21,1238368.0
1756007940,4788.21,4788.87,4786.9,4787.67,924108.0
1756008000,4787.76,4791.63,4787.48,4791.57,812146.0
1756008060,4791.95,4797.8,4791.95,4797.8,1139740.0
1756008120,4797.8,4799.03,4796.16,4798.11,2052854.0
1756008180,4797.5,4797.75,4793.8,4794.06,1592828.0
1756008240,4794.05,4795.43,4789.86,4790.99,1121494.0
1756008300,4790.99,4793.67,4790.38,4792.42,669168.0
1756008360,4792.42,4792.42,4788.76,4789.3,802694.0
1756008420,4789.3,4792.41,4789.3,4790.6,369218.0
1756008480,4790.6,4790.61,4783.69,4784.01,928660.0
1756008540,4783.81,4786.08,4778.06,4786.07,3168468.0
1756008600,4786.0,4786.47,4785.0,4785.01,484134.0
1756008660,4785.01,4785.01,4781.78,4782.53,431920.0
1756008720,4782.52,4789.94,4782.52,4789.94,385684.0
1756008780,4789.94,4793.25,4789.69,4793.24,838274.0
1756008840,4793.24,4793.24,4787.76,4787.76,540000.0
1756008900,4788.0,4790.79,4784.65,4784.98,524150.0
1756008960,4784.98,4785.33,4783.08,4785.33,537014.0
1756009020,4785.33,4788.26,4785.33,4786.98,169488.0
1756009080,4786.98,4786.98,4784.39,4784.39,227536.0
1756009140,4784.39,4784.88,4782.01,4784.38,805390.0
1756009200,4784.39,4786.6,4784.39,4785.57,175826.0
1756009260,4785.57,4785.57,4781.3,4781.3,315010.0
1756009320,4781.31,4784.2,4780.66,4780.66,658344.0
1756009380,4780.67,4782.45,4780.0,4780.01,437898.0
1756009440,4780.01,4780.71,4779.93,4780.35,478328.0
1756009500,4780.35,4780.35,4776.99,4778.5,654486.0
1756009560,4778.51,4780.8,4777.2,4780.8,653746.0
1756009620,4779.35,4779.73,4777.88,4779.01,246756.0
1756009680,4779.01,4779.01,4777.25,4777.26,183100.0
1756009740,4777.25,4778.55,4777.03,4777.04,407110.0
1756009800,4776.68,4780.4,4776.15,4778.94,663288.0
1756009860,4778.93,4778.94,4776.1,4776.42,617804.0
1756009920,4776.73,4786.67,4776.5,4786.58,1084058.0
1756009980,4786.24,4788.0,4783.85,4785.03,1062974.0
1756010040,4785.03,4785.63,4781.21,4782.41,397474.0
1756010100,4782.41,4784.99,4782.29,4784.96,348572.0
1756010160,4784.95,4788.52,4784.36,4786.41,822102.0
1756010220,4786.4,4788.88,4785.0,4785.01,293746.0
1756010280,4785.59,4786.83,4784.49,4784.92,293858.0
1756010340,4784.92,4785.34,4780.79,4780.94,380572.0
1756010400,4780.94,4785.84,4780.94,4784.18,284430.0
1756010460,4784.19,4785.25,4781.16,4785.24,306620.0
1756010520,4785.24,4785.24,4783.01,4783.01,235594.0
1756010580,4783.01,4783.55,4781.0,4783.08,232954.0
1756010640,4783.08,4783.08,4780.61,4780.91,572024.0
1756010700,4781.05,4781.05,4778.07,4779.99,674156.0
1756010760,4779.99,4780.0,4777.75,4778.6,396056.0
1756010820,4778.59,4780.96,4778.59,4780.22,954960.0
1756010880,4780.21,4782.47,4780.0,4780.01,170330.0
1756010940,4779.52,4780.58,4779.36,4779.41,346400.0
1756011000,4779.42,4786.29,4779.18,4785.49,486376.0
1756011060,4785.49,4789.07,4784.71,4786.78,773134.0
1756011120,4786.77,4789.06,4785.79,4788.51,393978.0
1756011180,4788.75,4789.5,4785.73,4786.22,923710.0
1756011240,4786.22,4789.5,4786.22,4789.49,151274.0
1756011300,4789.5,4790.0,4786.86,4788.91,834636.0
1756011360,4788.91,4789.36,4787.24,4787.98,271490.0
1756011420,4787.97,4790.0,4787.97,4789.05,173690.0
1756011480,4789.06,4789.87,4788.75,4789.19,427678.0
1756011540,4789.19,4792.0,4789.19,4792.0,833484.0
1756011600,4792.0,4792.42,4786.86,4786.86,767820.0
1756011660,4786.84,4789.87,4786.62,4789.57,399200.0
1756011720,4789.58,4789.87,4787.44,4787.94,235884.0
1756011780,4787.45,4790.63,4786.71,4790.63,221308.0
1756011840,4790.63,4791.59,4788.96,4790.62,357248.0
1756011900,4790.61,4790.62,4785.4,4786.36,521602.0
1756011960,4786.36,4789.76,4786.36,4786.37,238530.0
1756012020,4786.31,4786.79,4784.01,4784.2,371868.0
1756012080,4784.21,4789.92,4783.0,4788.94,1117834.0
1756012140,4788.95,4789.91,4786.68,4789.83,295706.0
1756012200,4789.82,4792.7,4789.82,4790.59,713374.0
1756012260,4789.28,4791.93,4788.96,4791.46,336436.0
1756012320,4791.46,4793.0,4788.84,4788.85,514762.0
1756012380,4788.85,4790.31,4788.08,4788.39,245734.0
1756012440,4788.38,4789.54,4785.51,4786.84,181522.0
1756012500,4786.84,4789.49,4785.1,4789.48,472784.0
1756012560,4789.48,4790.31,4787.73,4790.31,325642.0
1756012620,4790.0,4790.5,4789.43,4790.49,360218.0
1756012680,4790.49,4790.59,4786.21,4786.21,402708.0
1756012740,4786.22,4788.22,4785.5,4788.21,275752.0
1756012800,4788.22,4788.4,4785.0,4787.19,365072.0
1756012860,4787.2,4788.39,4786.66,4787.26,203764.0
1756012920,4787.25,4788.39,4787.25,4788.0,241298.0
1756012980,4788.0,4788.88,4787.19,4788.88,878172.0
1756013040,4788.88,4788.88,4788.0,4788.88,607118.0
1756013100,4788.87,4792.0,4788.87,4791.99,1055698.0
1756013160,4791.99,4792.29,4789.26,4791.98,384342.0
1756013220,4791.99,4792.99,4790.37,4791.48,401966.0
1756013280,4791.48,4791.66,4790.0,4790.01,153074.0
1756013340,4790.01,4790.01,4789.9,4790.01,118416.0
1756013400,4790.01,4790.43,4786.66,4788.13,665694.0
1756013460,4788.69,4789.16,4786.65,4786.65,210932.0
1756013520,4786.65,4788.43,4785.67,4785.67,289774.0
1756013580,4785.67,4786.29,4782.28,4782.81,1949580.0
1756013640,4782.78,4783.69,4780.58,4781.29,774440.0
1756013700,4781.29,4781.85,4778.02,4780.61,2029760.0
1756013760,4780.61,4781.42,4779.53,4780.13,630102.0
1756013820,4780.14,4784.02,4780.13,4783.28,591520.0
1756013880,4783.29,4784.34,4781.34,4781.49,346154.0
1756013940,4781.48,4784.94,4781.48,4784.93,443814.0
1756014000,4784.94,4787.36,4784.93,4787.35,276032.0
1756014060,4787.36,4788.8,4787.35,4788.31,301104.0
1756014120,4788.31,4790.0,4787.26,4787.94,722966.0
1756014180,4787.94,4787.94,4783.47,4785.42,370564.0
1756014240,4785.42,4786.63,4784.57,4786.63,214302.0
1756014300,4786.63,4787.84,4785.3,4785.49,127848.0
1756014360,4785.49,4785.49,4782.7,4782.7,233790.0
1756014420,4782.7,4783.27,4781.25,4783.08,524376.0
1756014480,4783.08,4783.26,4781.0,4782.73,1142480.0
1756014540,4782.72,4783.99,4780.95,4781.73,550512.0
1756014600,4781.73,4782.95,4780.27,4782.55,388388.0
1756014660,4782.55,4783.04,4781.53,4781.76,247460.0
1756014720,4781.51,4784.61,4781.14,4784.61,551330.0
1756014780,4784.6,4785.0,4784.15,4784.16,134338.0
1756014840,4784.16,4784.61,4782.15,4782.16,155038.0
1756014900,4782.02,4783.45,4781.93,4781.93,344810.0
1756014960,4781.93,4782.25,4780.1,4781.05,399168.0
1756015020,4781.05,4782.3,4781.05,4782.29,479520.0
1756015080,4782.3,4782.3,4779.0,4780.63,627380.0
1756015140,4780.7,4782.24,4779.3,4782.23,375812.0
1756015200,4782.23,4782.3,4781.41,4782.24,326016.0
1756015260,4782.24,4782.49,4780.89,4782.26,448100.0
1756015320,4782.26,4782.26,4780.39,4781.06,172564.0
1756015380,4780.59,4780.59,4778.38,4778.63,500014.0
1756015440,4778.64,4782.0,4778.1,4781.35,921156.0
1756015500,4781.36,4782.38,4779.26,4779.92,207860.0
1756015560,4779.92,4785.2,4777.51,4784.99,878754.0
1756015620,4785.0,4785.65,4784.89,4785.01,283430.0
1756015680,4785.01,4785.01,4783.0,4785.01,197106.0
1756015740,4785.01,4785.02,4783.24,4784.67,290174.0
1756015800,4784.67,4784.95,4782.83,4783.95,195230.0
1756015860,4783.95,4785.07,4783.33,4783.33,412792.0
1756015920,4783.33,4785.18,4782.89,4783.29,192776.0
1756015980,4783.29,4784.02,4780.22,4781.15,408286.0
1756016040,4781.15,4781.16,4779.5,4779.51,449796.0
1756016100,4779.5,4781.3,4779.5,4779.99,1367168.0
1756016160,4780.0,4780.0,4776.27,4776.27,1555918.0
1756016220,4776.27,4777.48,4774.6,4776.54,1410868.0
1756016280,4776.53,4776.54,4771.0,4771.01,1236302.0
1756016340,4771.0,4772.21,4770.0,4770.0,818464.0
1756016400,4770.01,4773.48,4766.94,4771.5,3419132.0
1756016460,4771.5,4773.15,4768.0,4768.48,1087966.0
1756016520,4768.11,4770.42,4768.1,4768.37,1211894.0
1756016580,4768.37,4770.26,4768.09,4768.84,1379020.0
1756016640,4768.84,4775.19,4768.84,4774.46,1657626.0
1756016700,4774.41,4780.38,4774.41,4777.0,1824226.0
1756016760,4777.01,4781.42,4776.52,4780.54,1484238.0
1756016820,4780.55,4781.0,4778.0,4778.39,369884.0
1756016880,4778.39,4778.73,4777.0,4778.68,355102.0
1756016940,4778.46,4778.46,4776.0,4776.02,197546.0
1756017000,4776.01,4776.72,4772.74,4773.1,473214.0
1756017060,4773.11,4773.33,4767.37,4769.65,1520228.0
1756017120,4769.65,4770.0,4766.68,4768.21,811198.0
1756017180,4768.2,4769.07,4763.57,4764.98,2109656.0
1756017240,4764.98,4767.18,4764.0,4764.0,727748.0
1756017300,4764.0,4764.0,4761.54,4761.54,946536.0
1756017360,4761.54,4763.74,4761.34,4763.73,1069536.0
1756017420,4764.28,4767.14,4764.28,4765.92,1041904.0
1756017480,4765.91,4766.28,4763.0,4763.96,1113018.0
1756017540,4764.35,4765.73,4761.99,4765.47,708956.0
1756017600,4765.47,4769.23,4765.2,4769.0,1282736.0
1756017660,4769.0,4769.67,4767.27,4767.86,591716.0
1756017720,4767.85,4769.54,4767.85,4769.12,376452.0
1756017780,4769.12,4771.38,4767.78,4771.37,327310.0
1756017840,4771.2,4771.25,4769.73,4769.73,257822.0
1756017900,4769.73,4769.73,4767.46,4767.47,614112.0
1756017960,4767.47,4767.47,4763.58,4763.88,534808.0
1756018020,4763.87,4763.88,4761.51,4763.05,833880.0
1756018080,4763.04,4765.0,4763.02,4764.44,484206.0
1756018140,4764.43,4765.0,4764.1,4764.24,261060.0
1756018200,4764.25,4766.32,4763.41,4763.76,384636.0
1756018260,4764.52,4766.26,4762.53,4765.65,992966.0
1756018320,4765.64,4767.4,4765.64,4765.79,922272.0
1756018380,4765.8,4765.8,4763.08,4763.08,357420.0
1756018440,4763.08,4763.08,4760.0,4761.0,1267644.0
1756018500,4761.19,4762.49,4758.98,4762.23,2277666.0
1756018560,4762.22,4762.37,4760.01,4760.01,271316.0
1756018620,4760.01,4760.02,4756.3,4756.31,2403108.0
1756018680,4756.31,4760.83,4755.62,4760.83,1488070.0
1756018740,4760.86,4761.91,4758.73,4759.38,895192.0
1756018800,4759.38,4761.64,4758.45,4760.81,835718.0
1756018860,4760.81,4765.79,4760.81,4765.16,2186940.0
1756018920,4765.09,4766.77,4764.22,4766.17,562540.0
1756018980,4766.17,4767.12,4764.7,4764.99,566510.0
1756019040,4764.99,4766.02,4764.99,4765.01,339630.0
1756019100,4765.01,4765.02,4762.49,4762.5,411972.0
1756019160,4762.49,4764.22,4761.18,4763.91,517714.0
1756019220,4764.19,4764.99,4762.02,4764.99,610754.0
1756019280,4764.99,4766.91,4763.93,4764.88,444948.0
1756019340,4764.89,4766.88,4764.88,4766.88,219276.0
1756019400,4766.87,4766.88,4763.12,4763.79,450096.0
1756019460,4764.14,4766.95,4764.14,4766.94,285424.0
1756019520,4766.94,4767.46,4766.94,4767.35,257542.0
1756019580,4767.35,4767.68,4767.35,4767.61,261128.0
1756019640,4767.61,4769.72,4767.6,4769.41,604360.0
1756019700,4769.4,4769.72,4768.32,4768.33,722908.0
1756019760,4768.33,4769.4,4767.58,4767.58,348392.0
1756019820,4767.58,4767.59,4763.11,4763.11,252712.0
1756019880,4763.11,4764.72,4762.8,4763.52,416204.0
1756019940,4763.52,4763.89,4757.4,4757.41,748418.0
1756020000,4757.4,4763.0,4756.91,4762.66,596836.0
1756020060,4762.67,4767.06,4762.66,4767.05,368010.0
1756020120,4766.79,4768.0,4765.53,4767.45,381018.0
1756020180,4767.45,4769.89,4767.45,4768.99,403774.0
1756020240,4768.98,4774.42,4768.98,4774.31,872478.0
1756020300,4774.31,4778.29,4774.04,4775.91,2366776.0
1756020360,4775.91,4781.88,4775.89,4780.31,1441624.0
1756020420,4780.31,4780.61,4776.39,4777.31,1327456.0
1756020480,4777.3,4778.0,4777.3,4777.99,241856.0
1756020540,4777.99,4778.94,4777.73,4778.88,355452.0
1756020600,4778.87,4783.0,4778.12,4783.0,900956.0
1756020660,4782.99,4783.21,4780.01,4780.01,979742.0
1756020720,4780.01,4780.01,4774.76,4774.98,844124.0
1756020780,4774.99,4776.03,4774.43,4775.02,574344.0
1756020840,4775.02,4775.8,4773.7,4774.22,404152.0
1756020900,4774.22,4778.03,4774.22,4775.76,468642.0
1756020960,4775.75,4777.2,4775.75,4776.03,494422.0
1756021020,4776.03,4777.2,4775.76,4777.2,211558.0
1756021080,4777.2,4778.69,4777.2,4778.68,143936.0
1756021140,4778.69,4778.69,4777.49,4778.64,317036.0
1756021200,4778.64,4778.64,4774.16,4775.01,391134.0
1756021260,4775.01,4775.01,4773.41,4773.9,247482.0
1756021320,4773.9,4773.9,4769.52,4769.52,535690.0
1756021380,4769.52,4769.89,4765.84,4765.85,533478.0
1756021440,4765.85,4766.34,4765.34,4765.35,430848.0
1756021500,4765.35,4766.55,4765.0,4766.34,623340.0
1756021560,4766.33,4768.69,4765.99,4768.14,662448.0
1756021620,4768.14,4768.69,4767.85,4768.68,231188.0
1756021680,4768.68,4769.88,4768.67,4769.29,218254.0
1756021740,4769.29,4769.29,4767.71,4768.71,264258.0
1756021800,4768.2,4768.2,4765.16,4765.54,310734.0
1756021860,4765.54,4765.55,4763.44,4763.45,518638.0
1756021920,4763.44,4766.1,4763.14,4763.85,927318.0
1756021980,4763.86,4763.86,4761.05,4761.36,639802.0
1756022040,4761.36,4763.26,4761.36,4763.17,722700.0
1756022100,4763.17,4766.02,4762.56,4762.56,486260.0
1756022160,4762.57,4763.19,4762.0,4763.18,369042.0
1756022220,4763.19,4764.21,4760.82,4760.82,547584.0
1756022280,4760.83,4760.83,4756.78,4756.98,2812180.0
1756022340,4756.91,4757.67,4756.87,4757.66,736968.0
1756022400,4757.67,4758.8,4754.15,4754.4,2130776.0
1756022460,4754.4,4754.4,4746.52,4747.23,6236188.0
1756022520,4747.23,4751.09,4744.32,4745.61,4265490.0
1756022580,4745.61,4753.81,4744.68,4753.28,3689698.0
1756022640,4753.39,4756.77,4752.1,4756.76,1630036.0
1756022700,4756.76,4756.77,4753.5,4755.02,1150116.0
1756022760,4755.02,4765.64,4755.02,4765.62,2371738.0
1756022820,4765.62,4765.62,4759.56,4762.02,1777890.0
1756022880,4762.37,4765.83,4762.04,4764.78,1096698.0
1756022940,4764.79,4767.52,4764.78,4767.42,566330.0
1756023000,4767.42,4770.99,4766.05,4770.98,1267186.0
1756023060,4770.99,4773.52,4769.21,4771.92,1631936.0
1756023120,4771.91,4773.72,4768.46,4773.35,1205248.0
1756023180,4773.64,4773.64,4770.14,4771.23,1044444.0
1756023240,4771.23,4773.78,4769.25,4769.61,1137362.0
1756023300,4770.24,4775.33,4769.0,4775.33,1505012.0
1756023360,4775.32,4775.33,4771.88,4773.5,801864.0
1756023420,4773.49,4773.5,4770.57,4772.79,507610.0
1756023480,4772.79,4773.0,4767.64,4767.64,476868.0
1756023540,4768.75,4768.75,4763.64,4765.11,2242706.0
1756023600,4765.11,4765.99,4762.0,4762.26,597642.0
1756023660,4762.27,4766.0,4762.26,4764.24,536580.0
1756023720,4764.36,4768.75,4763.56,4766.13,446846.0
1756023780,4766.13,4770.23,4765.45,4770.22,520220.0
1756023840,4770.23,4770.6,4769.0,4770.0,364128.0
1756023900,4769.99,4773.0,4765.44,4771.52,1061096.0
1756023960,4771.53,4773.77,4771.0,4772.89,922906.0
1756024020,4772.9,4775.13,4771.93,4773.99,1818586.0
1756024080,4773.99,4774.3,4770.72,4770.73,660234.0
1756024140,4770.73,4772.0,4770.72,4771.2,355040.0
1756024200,4771.2,4774.0,4769.91,4773.99,394242.0
1756024260,4774.0,4775.68,4773.6,4774.8,804614.0
1756024320,4774.8,4774.8,4768.17,4769.81,521228.0
1756024380,4770.13,4773.43,4770.13,4773.43,230132.0
1756024440,4773.43,4774.0,4770.47,4770.79,193452.0
1756024500,4770.78,4772.99,4767.32,4772.99,286908.0
1756024560,4772.99,4774.0,4772.34,4773.41,287692.0
1756024620,4773.8,4775.79,4773.07,4774.24,622074.0
1756024680,4774.63,4775.65,4771.07,4773.66,1943086.0
1756024740,4774.11,4775.25,4772.64,4773.01,640154.0
1756024800,4773.0,4773.01,4770.48,4771.52,328504.0
1756024860,4771.52,4773.33,4771.52,4773.0,297974.0
1756024920,4772.99,4773.84,4771.37,4772.02,274322.0
1756024980,4772.25,4773.84,4771.53,4773.5,267640.0
1756025040,4773.49,4774.93,4773.49,4773.9,260840.0
1756025100,4774.79,4774.8,4773.24,4773.51,380286.0
1756025160,4773.51,4775.0,4773.0,4774.31,467136.0
1756025220,4774.31,4775.0,4774.22,4774.8,285594.0
1756025280,4774.79,4776.1,4774.57,4774.58,692622.0
1756025340,4774.57,4776.55,4774.47,4774.47,421790.0
1756025400,4774.47,4776.85,4774.47,4776.57,269650.0
1756025460,4776.57,4776.57,4775.19,4775.99,274616.0
1756025520,4775.99,4777.98,4775.99,4777.43,494254.0
1756025580,4777.37,4777.37,4776.71,4776.99,207218.0
1756025640,4776.99,4778.0,4772.47,4772.79,2061834.0
1756025700,4772.8,4775.75,4772.61,4775.52,411304.0
1756025760,4775.04,4775.09,4774.2,4774.99,325752.0
1756025820,4775.0,4776.72,4774.4,4776.71,275872.0
1756025880,4775.99,4775.99,4773.0,4773.64,333572.0
1756025940,4773.65,4776.0,4773.64,4775.51,936140.0
1756026000,4775.51,4776.0,4774.09,4774.35,482930.0
1756026060,4774.34,4775.56,4774.34,4775.01,160026.0
1756026120,4775.01,4778.08,4775.0,4777.98,801794.0
1756026180,4777.99,4778.19,4775.89,4778.13,502668.0
1756026240,4778.12,4778.8,4777.8,4777.8,520852.0
1756026300,4777.81,4777.81,4774.42,4775.08,242844.0
1756026360,4775.08,4775.09,4773.11,4774.07,311658.0
1756026420,4774.06,4774.84,4773.16,4773.19,291458.0
1756026480,4773.18,4773.23,4770.0,4770.39,743450.0
1756026540,4770.4,4770.54,4762.73,4763.43,2279114.0
1756026600,4763.44,4769.0,4763.44,4769.0,907436.0
1756026660,4769.0,4769.0,4762.82,4762.82,406568.0
1756026720,4762.68,4763.76,4760.6,4762.55,1425082.0
1756026780,4762.79,4764.48,4762.79,4763.67,962404.0
1756026840,4763.68,4763.87,4760.8,4763.23,2212344.0
1756026900,4763.23,4769.26,4763.23,4768.14,1666566.0
1756026960,4768.13,4770.99,4768.13,4769.17,610612.0
1756027020,4769.18,4771.1,4769.17,4770.33,232220.0
1756027080,4770.33,4770.33,4766.46,4767.72,551630.0
1756027140,4767.96,4770.0,4767.26,4769.99,195420.0
1756027200,4770.0,4770.0,4768.0,4768.94,292994.0
1756027260,4768.93,4773.12,4768.93,4772.31,538272.0
1756027320,4772.31,4772.31,4771.51,4771.99,449030.0
1756027380,4772.0,4772.0,4771.53,4771.99,131912.0
1756027440,4771.99,4771.99,4770.39,4771.13,198862.0
1756027500,4771.13,4773.73,4771.12,4772.85,529268.0
1756027560,4772.85,4772.85,4767.74,4768.88,722474.0
1756027620,4768.87,4772.81,4768.65,4772.32,1047368.0
1756027680,4772.32,4773.47,4772.31,4772.85,144072.0
1756027740,4773.06,4774.0,4772.8,4774.0,578542.0
1756027800,4773.99,4774.75,4772.56,4774.75,743412.0
1756027860,4774.74,4775.0,4774.16,4774.78,823940.0
1756027920,4774.78,4775.35,4772.0,4772.05,769740.0
1756027980,4772.05,4775.25,4771.15,4775.25,584512.0
1756028040,4775.25,4777.77,4775.25,4776.86,590462.0
1756028100,4776.86,4781.99,4776.86,4781.99,2050562.0
1756028160,4781.98,4784.98,4780.52,4784.97,1350278.0
1756028220,4784.99,4784.99,4780.39,4781.39,1753138.0
1756028280,4781.4,4782.0,4778.25,4780.14,1013710.0
1756028340,4780.15,4780.15,4779.58,4779.65,234656.0
1756028400,4779.65,4780.13,4779.04,4779.58,570220.0
1756028460,4779.58,4780.03,4777.64,4777.65,255964.0
1756028520,4777.64,4779.83,4776.3,4779.83,568676.0
1756028580,4779.83,4783.99,4779.82,4783.99,870416.0
1756028640,4783.99,4784.37,4783.42,4783.68,689798.0
1756028700,4783.69,4783.69,4780.13,4780.13,788522.0
1756028760,4780.01,4782.71,4779.15,4782.7,552356.0
1756028820,4782.7,4783.41,4780.99,4783.07,765484.0
1756028880,4783.08,4783.08,4778.91,4781.47,1221378.0
1756028940,4781.99,4782.01,4780.5,4781.47,546650.0
1756029000,4781.47,4781.47,4778.46,4780.21,315072.0
1756029060,4780.21,4780.21,4777.5,4777.5,457010.0
1756029120,4777.51,4777.51,4773.91,4773.91,1174660.0
1756029180,4773.92,4776.64,4773.43,4775.23,1334416.0
1756029240,4775.24,4777.77,4775.0,4777.77,265486.0
1756029300,4777.76,4778.66,4775.0,4775.0,659750.0
1756029360,4775.0,4775.01,4773.5,4774.29,249576.0
1756029420,4774.29,4774.29,4772.05,4772.59,699670.0
1756029480,4772.59,4773.2,4770.63,4771.02,392944.0
1756029540,4771.22,4771.86,4770.34,4770.66,528542.0
1756029600,4770.66,4771.28,4768.33,4768.34,1165360.0
1756029660,4768.01,4768.68,4765.58,4768.6,1163626.0
1756029720,4768.6,4772.89,4768.6,4772.0,807460.0
1756029780,4771.9,4773.76,4771.01,4773.42,495594.0
1756029840,4773.42,4773.76,4772.05,4772.06,308196.0
1756029900,4772.06,4772.48,4769.84,4771.58,370336.0
1756029960,4771.58,4772.77,4769.54,4769.56,238032.0
1756030020,4769.56,4769.56,4766.85,4769.35,606702.0
1756030080,4769.35,4769.85,4766.0,4766.23,500590.0
1756030140,4766.23,4767.38,4765.8,4766.0,864656.0
1756030200,4766.01,4766.66,4765.08,4765.84,718302.0
1756030260,4765.84,4768.22,4765.11,4767.2,508106.0
1756030320,4767.19,4768.61,4767.1,4767.11,378018.0
1756030380,4767.1,4768.06,4765.92,4765.93,356778.0
1756030440,4765.76,4765.76,4763.46,4764.21,957736.0
1756030500,4764.21,4765.85,4764.0,4765.85,752388.0
1756030560,4766.59,4766.59,4764.38,4764.71,756932.0
1756030620,4764.71,4765.28,4756.97,4758.0,5138306.0
1756030680,4758.0,4760.89,4757.94,4758.11,1469110.0
1756030740,4758.1,4758.11,4753.01,4753.05,2909904.0
1756030800,4753.06,4756.71,4752.0,4752.6,2385464.0
1756030860,4752.6,4752.6,4748.0,4748.8,3603742.0
1756030920,4748.8,4750.71,4746.76,4750.54,2169180.0
1756030980,4750.28,4750.66,4745.26,4748.28,2370244.0
1756031040,4748.28,4754.07,4748.0,4752.99,1636018.0
1756031100,4752.99,4757.29,4752.0,4757.29,1598208.0
1756031160,4757.28,4758.38,4753.01,4753.09,1139778.0
1756031220,4753.1,4753.1,4750.55,4751.45,751528.0
1756031280,4751.44,4755.63,4751.44,4755.63,758078.0
1756031340,4755.8,4756.12,4746.43,4748.43,2806766.0
1756031400,4748.42,4748.57,4729.35,4737.89,14566392.0
1756031460,4737.89,4742.99,4737.24,4737.91,1997666.0
1756031520,4737.31,4739.31,4736.36,4738.87,1804306.0
1756031580,4738.41,4740.6,4736.8,4740.21,1428266.0
1756031640,4740.21,4743.02,4738.0,4738.25,1460854.0
1756031700,4738.24,4739.61,4735.01,4737.85,1704862.0
1756031760,4737.84,4743.56,4735.06,4743.56,1450166.0
1756031820,4743.13,4743.59,4735.28,4736.45,1281596.0
1756031880,4736.46,4738.5,4735.0,4735.41,2050232.0
1756031940,4735.4,4736.2,4734.0,4734.01,1981126.0
1756032000,4734.01,4740.87,4734.01,4740.86,903206.0
1756032060,4740.87,4744.0,4740.87,4744.0,1418370.0
1756032120,4743.99,4746.29,4742.01,4743.48,1212450.0
1756032180,4743.48,4746.0,4742.85,4745.99,1141414.0
1756032240,4746.16,4747.7,4745.83,4746.82,919144.0
1756032300,4746.82,4752.26,4746.82,4751.71,1321396.0
1756032360,4751.48,4753.43,4750.53,4752.74,1070670.0
1756032420,4752.74,4752.88,4750.1,4752.23,968264.0
1756032480,4752.15,4752.16,4745.24,4745.24,673134.0
1756032540,4745.03,4745.77,4739.42,4740.0,1049828.0
1756032600,4740.0,4740.87,4737.48,4738.16,1279440.0
1756032660,4738.15,4739.17,4737.15,4737.15,654228.0
1756032720,4737.11,4738.4,4735.75,4735.76,1284088.0
1756032780,4735.75,4743.17,4735.31,4743.17,1968064.0
1756032840,4743.16,4746.59,4741.67,4746.55,758240.0
1756032900,4746.54,4747.98,4745.05,4745.53,722466.0
1756032960,4745.53,4745.75,4742.76,4745.74,435504.0
1756033020,4745.74,4745.75,4743.2,4744.0,295008.0
1756033080,4744.0,4744.0,4737.9,4739.7,556200.0
1756033140,4740.26,4740.76,4738.5,4738.5,311464.0
1756033200,4738.51,4738.51,4734.79,4735.33,1333780.0
1756033260,4735.32,4740.96,4734.5,4740.58,729860.0
1756033320,4740.28,4741.0,4737.47,4738.49,371864.0
1756033380,4739.0,4741.5,4738.85,4741.0,527442.0
1756033440,4741.14,4744.24,4740.07,4743.3,1271864.0
1756033500,4743.3,4745.0,4742.16,4743.21,771374.0
1756033560,4743.21,4745.85,4741.74,4745.85,409236.0
1756033620,4745.85,4745.85,4740.83,4741.52,358274.0
1756033680,4741.52,4741.75,4737.1,4737.1,477482.0
1756033740,4737.1,4737.1,4729.39,4732.47,3605460.0
1756033800,4732.48,4732.49,4727.02,4727.48,3740892.0
1756033860,4727.99,4736.02,4727.76,4735.73,1666140.0
1756033920,4735.73,4739.33,4735.73,4737.72,804474.0
1756033980,4737.72,4737.72,4734.61,4735.71,830370.0
1756034040,4735.72,4735.72,4732.0,4732.23,464926.0
1756034100,4732.28,4736.53,4732.0,4734.45,656604.0
1756034160,4734.45,4735.83,4729.0,4729.7,1019548.0
1756034220,4729.69,4730.26,4721.56,4723.27,4645944.0
1756034280,4723.16,4727.64,4722.43,4724.57,5186068.0
1756034340,4724.58,4725.79,4718.64,4721.1,3629870.0
1756034400,4721.09,4724.75,4721.09,4724.61,2271578.0
1756034460,4724.61,4728.78,4723.0,4728.78,3590442.0
1756034520,4728.85,4729.94,4726.15,4728.96,1633350.0
1756034580,4728.95,4730.89,4728.89,4730.07,713974.0
1756034640,4730.07,4731.49,4729.28,4729.28,833016.0
1756034700,4729.49,4732.98,4729.49,4732.97,649216.0
1756034760,4732.97,4735.45,4732.7,4734.81,1183942.0
1756034820,4734.81,4735.05,4732.45,4734.64,786852.0
1756034880,4734.68,4736.87,4734.57,4736.19,576674.0
1756034940,4736.18,4737.29,4734.74,4737.29,688212.0
1756035000,4737.29,4740.7,4737.29,4739.16,1076894.0
1756035060,4739.17,4744.96,4738.61,4743.82,1820466.0
1756035120,4743.81,4745.0,4743.6,4744.6,1165552.0
1756035180,4744.5,4744.5,4741.48,4742.26,1164124.0
1756035240,4742.25,4742.26,4740.89,4740.98,602684.0
1756035300,4740.98,4743.0,4738.01,4738.26,900352.0
1756035360,4738.25,4743.29,4738.25,4742.98,468728.0
1756035420,4742.99,4742.99,4740.52,4742.46,259752.0
1756035480,4742.7,4744.0,4742.64,4743.22,451972.0
1756035540,4743.21,4743.21,4741.49,4742.0,535872.0
1756035600,4742.0,4742.0,4738.08,4738.72,730500.0
1756035660,4738.72,4740.26,4738.71,4740.16,335150.0
1756035720,4740.15,4740.25,4737.48,4738.26,663700.0
1756035780,4738.26,4739.71,4736.04,4736.05,468310.0
1756035840,4736.05,4738.31,4736.04,4738.28,572904.0
1756035900,4737.76,4738.18,4735.3,4735.3,538280.0
1756035960,4735.3,4735.83,4731.32,4731.32,943864.0
1756036020,4731.32,4738.18,4731.32,4738.17,480128.0
1756036080,4738.18,4740.77,4736.42,4740.77,466594.0
1756036140,4740.77,4743.86,4740.77,4741.48,1040648.0
1756036200,4740.81,4742.18,4738.38,4742.18,607040.0
1756036260,4742.17,4743.44,4741.13,4743.43,547334.0
1756036320,4743.44,4748.01,4743.09,4746.87,866896.0
1756036380,4746.57,4748.74,4746.57,4748.16,644006.0
1756036440,4748.63,4749.45,4747.67,4748.56,766824.0
1756036500,4748.55,4748.56,4746.24,4748.04,675420.0
1756036560,4748.05,4748.08,4744.84,4745.37,665362.0
1756036620,4745.36,4746.61,4745.04,4746.2,241126.0
1756036680,4746.21,4746.73,4745.0,4745.69,205638.0
1756036740,4745.69,4746.71,4745.68,4745.94,784876.0
1756036800,4745.94,4748.73,4744.77,4748.72,488524.0
1756036860,4748.72,4748.72,4746.71,4748.39,840746.0
1756036920,4748.39,4748.39,4745.0,4745.46,354854.0
1756036980,4744.81,4744.81,4742.33,4744.01,674922.0
1756037040,4744.01,4744.7,4743.42,4743.42,263690.0
1756037100,4743.43,4744.22,4741.42,4743.97,329812.0
1756037160,4743.96,4744.8,4743.36,4743.57,387182.0
1756037220,4743.57,4743.95,4742.32,4742.33,394472.0
1756037280,4742.33,4743.11,4741.79,4742.97,164220.0
1756037340,4742.97,4743.0,4739.51,4739.99,746002.0
1756037400,4739.99,4749.62,4739.99,4749.62,948248.0
1756037460,4749.62,4752.44,4749.2,4751.65,1415528.0
1756037520,4751.64,4754.12,4751.34,4753.44,1579242.0
1756037580,4753.44,4754.0,4752.86,4753.33,628352.0
1756037640,4753.32,4753.35,4747.46,4747.46,1409094.0
1756037700,4747.01,4751.14,4746.56,4750.65,452224.0
1756037760,4750.66,4753.57,4749.85,4753.57,937990.0
1756037820,4753.57,4753.9,4751.96,4753.41,636886.0
1756037880,4753.03,4756.0,4752.41,4755.84,2091942.0
1756037940,4755.84,4756.17,4755.09,4755.46,480128.0
1756038000,4755.31,4755.31,4751.27,4753.74,1341374.0
1756038060,4753.73,4753.74,4752.0,4752.88,662544.0
1756038120,4752.88,4754.0,4746.18,4749.26,3084254.0
1756038180,4749.26,4751.78,4749.26,4751.78,182338.0
1756038240,4751.78,4751.78,4747.44,4747.45,530314.0
1756038300,4747.45,4748.87,4742.64,4743.0,890988.0
1756038360,4743.0,4745.47,4743.0,4744.74,449538.0
1756038420,4744.74,4744.74,4740.33,4741.0,587826.0
1756038480,4741.0,4741.44,4739.7,4741.13,695848.0
1756038540,4741.13,4744.8,4740.67,4744.34,2130620.0
1756038600,4744.0,4748.7,4743.99,4747.53,414984.0
1756038660,4747.61,4749.09,4745.4,4745.6,316420.0
1756038720,4746.29,4746.61,4745.03,4746.25,230392.0
1756038780,4746.26,4750.0,4746.25,4749.05,540774.0
1756038840,4749.06,4749.79,4747.17,4747.17,302938.0
1756038900,4746.98,4746.98,4742.46,4742.46,436912.0
1756038960,4742.22,4742.88,4738.01,4738.21,1114876.0
1756039020,4738.24,4739.12,4736.99,4736.99,1013990.0
1756039080,4736.99,4743.03,4736.99,4742.66,598650.0
1756039140,4742.4,4742.41,4738.4,4739.85,408114.0
1756039200,4739.4,4740.26,4738.3,4740.07,308708.0
1756039260,4740.06,4744.49,4739.65,4744.3,300742.0
1756039320,4744.3,4746.18,4742.9,4745.51,468894.0
1756039380,4745.51,4750.99,4745.5,4749.8,846782.0
1756039440,4749.81,4750.9,4747.75,4748.54,764912.0
1756039500,4748.54,4750.7,4747.09,4750.09,566578.0
1756039560,4750.08,4750.09,4745.71,4748.88,242114.0
1756039620,4748.88,4749.5,4747.83,4748.01,272610.0
1756039680,4748.01,4749.49,4745.62,4748.81,316194.0
1756039740,4749.41,4749.48,4746.24,4748.34,428816.0
1756039800,4748.34,4750.03,4747.4,4749.79,355072.0
1756039860,4749.61,4751.38,4748.36,4751.38,410850.0
1756039920,4751.39,4753.04,4750.7,4753.04,430870.0
1756039980,4753.04,4753.28,4749.0,4749.28,403342.0
1756040040,4749.28,4751.58,4749.28,4750.58,392798.0
1756040100,4750.58,4753.33,4750.58,4752.76,655786.0
1756040160,4752.76,4753.74,4751.77,4753.74,523748.0
1756040220,4753.74,4754.26,4753.34,4753.87,790498.0
1756040280,4753.88,4754.8,4753.29,4753.88,432770.0
1756040340,4753.88,4754.17,4753.19,4753.46,354302.0
1756040400,4753.41,4755.39,4752.05,4755.17,704392.0
1756040460,4755.17,4755.48,4753.27,4753.28,599656.0
1756040520,4753.16,4755.49,4753.16,4755.49,607434.0
1756040580,4755.49,4760.66,4755.49,4756.95,3075204.0
1756040640,4756.9,4760.47,4755.99,4760.46,1443960.0
1756040700,4760.46,4763.62,4759.37,4761.48,1420850.0
1756040760,4761.47,4763.18,4759.49,4763.16,896386.0
1756040820,4763.16,4767.0,4762.45,4767.0,2953344.0
1756040880,4766.99,4767.0,4763.91,4764.43,1891070.0
1756040940,4764.42,4768.91,4763.62,4764.01,2924908.0
1756041000,4764.01,4765.57,4761.58,4765.0,642106.0
1756041060,4765.0,4765.83,4762.7,4765.83,365688.0
1756041120,4765.86,4767.02,4765.37,4765.38,500318.0
1756041180,4765.38,4765.88,4761.66,4765.56,958572.0
1756041240,4765.56,4765.56,4764.41,4765.49,397672.0
1756041300,4765.49,4771.88,4764.64,4770.84,1857432.0
1756041360,4770.84,4773.0,4769.0,4770.64,1494406.0
1756041420,4770.64,4770.64,4766.61,4766.85,714720.0
1756041480,4766.86,4774.86,4766.63,4774.65,1289996.0
1756041540,4773.68,4774.99,4768.47,4770.52,2087256.0
1756041600,4770.52,4778.83,4770.51,4778.13,3532414.0
1756041660,4777.23,4777.62,4773.0,4773.99,2338586.0
1756041720,4773.99,4774.02,4770.93,4773.05,570410.0
1756041780,4773.05,4778.43,4772.31,4775.58,1181060.0
1756041840,4775.58,4776.65,4772.91,4773.9,942182.0
1756041900,4773.91,4774.0,4771.0,4773.35,751392.0
1756041960,4772.86,4775.3,4772.3,4775.3,327458.0
1756042020,4775.3,4776.64,4773.1,4776.64,1158396.0
1756042080,4776.76,4776.76,4772.65,4772.65,560018.0
1756042140,4772.66,4773.19,4771.0,4771.62,1539690.0
1756042200,4771.62,4772.0,4768.16,4768.91,2847810.0
1756042260,4768.99,4771.74,4768.89,4769.3,937086.0
1756042320,4769.29,4770.0,4767.12,4769.37,772338.0
1756042380,4769.58,4771.99,4769.18,4771.06,859206.0
1756042440,4770.63,4772.26,4770.05,4772.25,695426.0
1756042500,4772.25,4774.55,4771.52,4774.09,1553280.0
1756042560,4774.09,4777.58,4772.99,4777.58,947690.0
1756042620,4777.82,4778.24,4772.6,4772.6,1349052.0
1756042680,4772.23,4772.23,4769.41,4769.41,844280.0
1756042740,4769.41,4770.49,4768.51,4768.97,880546.0
1756042800,4768.97,4768.98,4765.67,4765.68,638070.0
1756042860,4765.67,4765.99,4761.76,4761.76,1674362.0
1756042920,4761.76,4765.9,4761.76,4763.45,1040866.0
1756042980,4763.44,4769.41,4763.44,4767.54,960002.0
1756043040,4767.54,4767.6,4761.46,4761.46,1434090.0
1756043100,4761.46,4763.42,4759.6,4762.07,1355972.0
1756043160,4762.07,4762.08,4760.0,4761.98,371972.0
1756043220,4762.26,4767.21,4762.25,4767.21,402148.0
1756043280,4767.21,4767.39,4765.6,4765.98,609088.0
1756043340,4765.99,4770.08,4765.25,4770.08,529056.0
1756043400,4770.07,4772.0,4770.07,4770.7,1005768.0
1756043460,4770.7,4771.68,4766.71,4766.72,642976.0
1756043520,4766.72,4768.26,4766.0,4766.2,714256.0
1756043580,4766.21,4769.57,4765.63,4767.45,706636.0
1756043640,4767.45,4767.45,4765.0,4766.48,238814.0
1756043700,4766.48,4769.51,4766.48,4768.93,293146.0
1756043760,4768.92,4770.84,4766.15,4766.49,407786.0
1756043820,4766.49,4768.51,4766.48,4767.07,426382.0
1756043880,4767.08,4767.5,4767.01,4767.01,285170.0
1756043940,4766.44,4767.22,4766.06,4767.1,385010.0
1756044000,4767.1,4770.0,4766.31,4768.1,849022.0
1756044060,4768.11,4770.0,4766.12,4769.01,1126990.0
1756044120,4769.02,4769.02,4763.34,4764.52,788578.0
1756044180,4764.52,4764.53,4760.44,4760.44,1238150.0
1756044240,4760.44,4762.26,4758.51,4759.95,2373860.0
1756044300,4760.09,4763.79,4760.09,4760.94,1618930.0
1756044360,4760.94,4761.69,4757.96,4759.77,1736860.0
1756044420,4759.77,4762.26,4759.21,4762.25,1038126.0
1756044480,4763.28,4766.53,4763.25,4765.23,1571970.0
1756044540,4765.23,4766.5,4763.71,4765.79,908826.0
1756044600,4765.99,4772.65,4765.99,4768.5,1094252.0
1756044660,4768.5,4771.5,4767.68,4770.03,916976.0
1756044720,4770.04,4770.99,4767.35,4767.35,541182.0
1756044780,4767.35,4767.35,4761.69,4765.74,1680456.0
1756044840,4765.74,4771.11,4765.74,4768.59,960004.0
1756044900,4768.77,4775.99,4767.29,4775.98,1871088.0
1756044960,4775.99,4784.86,4775.99,4784.85,6195080.0
1756045020,4784.71,4787.68,4780.2,4787.52,3319902.0
1756045080,4787.08,4792.41,4784.57,4784.92,5367126.0
1756045140,4785.94,4786.22,4780.69,4781.8,2098432.0
1756045200,4781.77,4782.39,4777.42,4779.37,2478042.0
1756045260,4779.37,4782.05,4776.49,4779.71,1542520.0
1756045320,4780.17,4781.9,4778.35,4780.92,832464.0
1756045380,4780.93,4781.59,4777.56,4781.09,780226.0
1756045440,4781.09,4781.09,4776.51,4776.94,554768.0
1756045500,4776.94,4780.0,4776.51,4779.9,752362.0
1756045560,4779.9,4780.5,4778.16,4780.0,798792.0
1756045620,4779.99,4781.0,4777.75,4777.75,481994.0
1756045680,4777.75,4778.91,4776.19,4778.91,423318.0
1756045740,4778.91,4779.34,4777.95,4778.74,285388.0
1756045800,4778.74,4779.99,4775.33,4777.28,947334.0
1756045860,4777.28,4777.82,4775.19,4775.19,521788.0
1756045920,4775.2,4775.99,4774.36,4775.99,943614.0
1756045980,4776.0,4777.0,4775.62,4777.0,618802.0
1756046040,4776.99,4781.16,4776.99,4780.88,769132.0
1756046100,4780.88,4782.33,4779.16,4780.01,837040.0
1756046160,4780.02,4780.3,4774.2,4775.1,971488.0
1756046220,4775.53,4776.25,4774.01,4774.01,722176.0
1756046280,4774.01,4775.97,4773.07,4773.57,708930.0
1756046340,4773.56,4776.81,4773.56,4776.39,472402.0
1756046400,4776.39,4778.24,4774.53,4777.29,895926.0
1756046460,4777.59,4779.65,4775.52,4776.16,508208.0
1756046520,4776.15,4781.32,4775.64,4780.29,469450.0
1756046580,4780.29,4781.65,4779.49,4779.71,326140.0
1756046640,4779.72,4779.72,4776.92,4777.45,290098.0
1756046700,4777.45,4784.57,4777.01,4784.49,817952.0
1756046760,4784.49,4785.6,4783.45,4784.01,925612.0
1756046820,4783.71,4783.71,4781.01,4782.3,467688.0
1756046880,4782.31,4786.71,4782.3,4785.18,1173022.0
1756046940,4785.18,4786.5,4784.62,4785.28,825776.0
1756047000,4785.28,4785.29,4783.0,4784.21,459714.0
1756047060,4783.95,4788.0,4783.28,4786.26,1257470.0
1756047120,4786.27,4787.67,4785.82,4787.28,755404.0
1756047180,4787.27,4797.29,4786.05,4796.92,10418532.0
1756047240,4796.75,4797.13,4795.05,4796.82,2621600.0
1756047300,4796.81,4797.99,4795.57,4797.28,2853942.0
1756047360,4797.36,4797.48,4794.97,4795.62,2405762.0
1756047420,4795.57,4796.41,4793.0,4793.01,1502406.0
1756047480,4793.01,4794.75,4792.3,4793.9,1644052.0
1756047540,4793.9,4794.58,4792.91,4792.91,1069770.0
1756047600,4792.01,4794.05,4787.73,4788.55,2222190.0
1756047660,4788.55,4792.96,4783.29,4792.95,1848686.0
1756047720,4793.64,4794.92,4792.22,4792.91,1542946.0
1756047780,4792.9,4795.0,4792.19,4792.63,1419462.0
1756047840,4793.83,4806.0,4793.83,4801.1,8123634.0
1756047900,4801.09,4809.26,4800.61,4809.25,5937468.0
1756047960,4809.25,4815.12,4809.25,4812.7,7259256.0
1756048020,4812.7,4813.68,4805.99,4808.44,3680446.0
1756048080,4808.44,4812.41,4806.58,4811.2,3575020.0
1756048140,4810.66,4812.47,4808.0,4811.0,1320986.0
1756048200,4811.0,4813.95,4808.94,4813.0,1741598.0
1756048260,4813.0,4830.14,4813.0,4824.07,8759296.0
1756048320,4823.58,4825.01,4816.51,4816.69,5078342.0
1756048380,4816.98,4818.88,4816.01,4816.73,2225954.0
1756048440,4816.72,4816.73,4807.31,4807.58,3069368.0
1756048500,4807.59,4808.35,4802.26,4803.46,2649486.0
1756048560,4803.01,4809.26,4801.84,4809.25,2171562.0
1756048620,4809.49,4812.38,4808.4,4810.01,2237660.0
1756048680,4810.01,4814.53,4807.59,4814.53,2246884.0
1756048740,4814.53,4818.67,4811.45,4818.45,3201746.0
1756048800,4818.46,4825.44,4818.45,4822.55,3698802.0
1756048860,4822.76,4828.12,4822.0,4826.07,6013890.0
1756048920,4826.07,4826.07,4817.08,4821.64,4531262.0
1756048980,4821.64,4823.99,4819.25,4820.4,1967932.0
1756049040,4820.41,4820.47,4818.26,4819.61,1288968.0
1756049100,4819.61,4823.3,4817.62,4821.84,1021116.0
1756049160,4821.83,4821.84,4818.5,4820.08,810318.0
1756049220,4819.99,4820.72,4816.57,4816.57,662658.0
1756049280,4816.35,4816.35,4810.26,4813.62,2220870.0
1756049340,4813.62,4816.83,4812.69,4814.63,1044264.0
1756049400,4814.93,4818.75,4814.87,4818.37,866210.0
1756049460,4818.26,4823.59,4816.71,4823.49,1029878.0
1756049520,4823.49,4825.0,4822.26,4822.88,1943916.0
1756049580,4822.7,4822.7,4816.74,4819.88,2486068.0
1756049640,4819.88,4820.9,4818.62,4819.01,639116.0
1756049700,4819.0,4820.0,4814.35,4820.0,986052.0
1756049760,4820.0,4822.8,4817.42,4821.23,2817772.0
1756049820,4821.34,4821.84,4815.01,4815.23,1236578.0
1756049880,4815.29,4817.64,4813.69,4814.99,759486.0
1756049940,4814.99,4815.0,4811.59,4811.59,1299580.0
1756050000,4811.6,4811.7,4802.5,4808.42,5504278.0
1756050060,4808.43,4813.27,4808.42,4812.74,1302068.0
1756050120,4812.73,4812.74,4807.12,4810.84,983442.0
1756050180,4810.99,4813.5,4810.53,4811.99,770232.0
1756050240,4812.0,4813.59,4810.86,4811.65,421574.0
1756050300,4811.65,4811.65,4806.26,4806.87,1290498.0
1756050360,4806.87,4807.79,4804.84,4805.03,1217480.0
1756050420,4805.03,4806.5,4802.26,4802.26,1376874.0
1756050480,4801.88,4805.08,4801.05,4801.86,1250980.0
1756050540,4801.88,4801.89,4796.18,4801.1,5055990.0
1756050600,4800.59,4805.5,4800.26,4802.21,1319102.0
1756050660,4802.27,4802.5,4798.88,4798.89,1148650.0
1756050720,4798.89,4800.9,4796.36,4797.41,1580168.0
1756050780,4797.62,4798.45,4796.99,4797.49,824938.0
1756050840,4797.62,4799.0,4793.97,4793.97,1295974.0
1756050900,4793.97,4797.01,4793.91,4795.57,2160746.0
1756050960,4795.57,4797.0,4795.0,4795.0,651910.0
1756051020,4795.0,4797.0,4795.0,4795.94,722418.0
1756051080,4795.95,4796.82,4795.94,4796.3,466958.0
1756051140,4796.67,4797.0,4796.27,4796.35,439678.0
1756051200,4796.28,4796.82,4793.27,4793.85,2282084.0
1756051260,4793.86,4806.66,4793.62,4805.21,6807802.0
1756051320,4805.74,4815.0,4804.49,4814.8,4807432.0
1756051380,4814.71,4817.45,4812.0,4815.51,2301654.0
1756051440,4815.5,4821.76,4815.11,4818.75,2621778.0
1756051500,4818.74,4818.75,4813.18,4816.35,2211418.0
1756051560,4816.34,4817.95,4814.12,4817.3,936512.0
1756051620,4817.31,4818.0,4814.5,4817.44,1253432.0
1756051680,4816.81,4817.05,4813.76,4815.64,726754.0
1756051740,4815.36,4816.61,4814.49,4815.92,936466.0
1756051800,4815.92,4815.92,4812.23,4812.24,1160320.0
1756051860,4812.0,4812.0,4808.54,4810.0,1931022.0
1756051920,4810.01,4810.01,4802.81,4804.61,2714664.0
1756051980,4805.02,4807.26,4804.0,4806.99,2632794.0
1756052040,4807.0,4815.71,4805.46,4814.95,2554582.0
1756052100,4814.96,4820.47,4814.24,4817.93,2936810.0
1756052160,4817.52,4817.52,4811.99,4812.06,789974.0
1756052220,4812.07,4818.94,4812.07,4815.29,812468.0
1756052280,4815.28,4815.29,4811.21,4811.99,759444.0
1756052340,4812.0,4815.0,4810.24,4814.99,588486.0
1756052400,4814.99,4819.56,4813.06,4814.35,1745476.0
1756052460,4814.81,4827.26,4814.32,4826.48,4957038.0
1756052520,4826.32,4826.32,4821.66,4825.34,1813364.0
1756052580,4825.34,4825.34,4821.94,4823.01,761032.0
1756052640,4823.0,4823.55,4817.08,4818.7,1121140.0
1756052700,4818.7,4821.57,4818.44,4821.56,458574.0
1756052760,4821.56,4823.0,4818.95,4820.49,1133450.0
1756052820,4820.49,4820.86,4816.69,4818.91,425572.0
1756052880,4818.91,4819.4,4813.01,4813.18,1307928.0
1756052940,4813.19,4818.23,4813.19,4816.04,508444.0
1756053000,4816.04,4820.37,4816.04,4818.98,906444.0
1756053060,4819.05,4822.0,4819.05,4819.12,960120.0
1756053120,4819.12,4819.46,4815.0,4815.79,473254.0
1756053180,4816.74,4816.9,4808.45,4808.95,3171962.0
1756053240,4808.95,4811.22,4808.95,4809.01,921390.0
1756053300,4809.27,4819.73,4808.42,4818.12,1891138.0
1756053360,4818.12,4820.55,4818.0,4820.24,626446.0
1756053420,4820.25,4822.89,4818.64,4820.07,1104338.0
1756053480,4821.85,4823.09,4820.08,4822.58,1161380.0
1756053540,4822.58,4824.0,4821.72,4823.71,655992.0
1756053600,4823.71,4828.0,4823.33,4828.0,1557970.0
1756053660,4827.99,4837.78,4827.33,4832.53,9211050.0
1756053720,4832.53,4832.53,4827.22,4828.19,1703580.0
1756053780,4828.2,4829.46,4824.1,4824.83,2582084.0
1756053840,4825.09,4825.85,4821.86,4822.43,890920.0
1756053900,4822.24,4824.72,4821.36,4822.99,1095832.0
1756053960,4823.0,4824.3,4818.96,4818.96,989600.0
1756054020,4818.99,4820.86,4818.01,4819.98,640088.0
1756054080,4819.97,4825.89,4819.49,4825.72,947118.0
1756054140,4825.72,4828.21,4825.53,4826.0,800634.0
1756054200,4826.0,4830.23,4825.54,4829.68,1026568.0
1756054260,4829.69,4830.36,4827.0,4830.35,616994.0
1756054320,4830.36,4831.19,4829.06,4830.18,733836.0
1756054380,4830.16,4830.56,4825.17,4825.17,829788.0
1756054440,4825.17,4828.88,4824.33,4828.88,543136.0
1756054500,4828.87,4830.62,4827.35,4827.35,631062.0
1756054560,4827.35,4831.66,4824.89,4831.28,960086.0
1756054620,4831.2,4831.2,4826.94,4826.95,605400.0
1756054680,4826.95,4829.42,4825.7,4826.83,836720.0
1756054740,4826.84,4826.84,4819.69,4819.92,1172202.0
1756054800,4819.78,4826.82,4819.2,4826.82,1106138.0
1756054860,4826.83,4828.0,4825.26,4827.22,636020.0
1756054920,4827.08,4829.0,4825.68,4826.4,655292.0
1756054980,4826.4,4829.67,4826.16,4829.66,271992.0
1756055040,4829.67,4830.0,4828.57,4830.0,583882.0
1756055100,4830.0,4832.64,4829.56,4832.62,822378.0
1756055160,4832.63,4833.95,4832.27,4833.71,850234.0
1756055220,4833.71,4834.8,4832.55,4832.83,1049324.0
1756055280,4832.57,4832.57,4829.65,4829.81,575662.0
1756055340,4830.6,4831.56,4828.42,4828.87,717748.0
1756055400,4829.27,4833.5,4829.0,4833.49,690172.0
1756055460,4833.49,4834.79,4831.88,4833.8,475700.0
1756055520,4833.8,4834.75,4832.55,4833.48,802332.0
1756055580,4833.48,4860.83,4832.65,4853.51,27764296.0
1756055640,4852.87,4871.17,4852.57,4870.75,14683356.0
1756055700,4869.62,4875.56,4863.31,4863.56,7943550.0
1756055760,4864.01,4864.01,4852.45,4853.6,4800936.0
1756055820,4853.46,4860.23,4850.88,4857.25,3922018.0
1756055880,4857.25,4860.99,4853.01,4854.78,2605940.0
1756055940,4854.79,4855.48,4851.11,4853.06,3460520.0
1756056000,4853.07,4859.84,4852.62,4858.14,1418566.0
1756056060,4858.15,4858.55,4853.29,4855.98,1119332.0
1756056120,4855.98,4863.21,4855.88,4862.16,2510712.0
1756056180,4862.17,4864.49,4860.0,4863.51,1903118.0
1756056240,4863.52,4863.52,4859.73,4860.81,2376162.0
1756056300,4860.81,4863.48,4860.01,4862.62,841166.0
1756056360,4862.63,4864.79,4853.01,4854.62,3078738.0
1756056420,4854.63,4857.6,4853.01,4856.88,1309874.0
1756056480,4857.39,4857.8,4851.72,4853.59,1609984.0
1756056540,4853.59,4857.0,4852.58,4856.86,549180.0
1756056600,4856.86,4862.95,4852.92,4861.64,2108578.0
1756056660,4861.51,4863.75,4859.69,4862.54,1310730.0
1756056720,4862.44,4864.65,4862.1,4862.69,772890.0
1756056780,4862.69,4862.69,4857.51,4860.0,1613270.0
1756056840,4860.0,4862.7,4859.67,4861.97,400342.0
1756056900,4861.97,4867.22,4861.56,4867.21,3316942.0
1756056960,4867.87,4868.17,4863.9,4865.7,2132294.0
1756057020,4864.83,4867.22,4863.29,4865.61,2133040.0
1756057080,4865.61,4870.05,4864.56,4870.04,2049060.0
1756057140,4870.04,4874.81,4868.54,4874.39,2135440.0
1756057200,4874.4,4905.0,4872.71,4893.88,27885678.0
1756057260,4894.88,4901.61,4883.33,4898.24,10900514.0
1756057320,4897.76,4909.55,4897.76,4908.04,10669628.0
1756057380,4907.77,4929.5,4907.43,4922.91,22146734.0
1756057440,4922.91,4935.78,4922.63,4928.06,12135568.0
1756057500,4928.8,4928.8,4911.51,4917.23,11085762.0
1756057560,4917.24,4919.15,4911.05,4917.15,3456762.0
1756057620,4917.45,4918.2,4910.42,4911.2,3103962.0
1756057680,4911.19,4912.8,4902.01,4904.31,6127272.0
1756057740,4904.29,4907.71,4895.7,4901.81,6868706.0
1756057800,4901.81,4905.81,4896.97,4904.72,4222542.0
1756057860,4904.52,4905.0,4900.48,4901.47,2653748.0
1756057920,4901.48,4902.6,4895.47,4895.47,2160334.0
1756057980,4895.6,4899.68,4895.03,4895.6,1978008.0
1756058040,4895.61,4901.06,4888.97,4901.06,6415612.0
1756058100,4901.05,4908.56,4901.0,4907.49,4733024.0
1756058160,4907.5,4910.98,4902.44,4902.44,2988910.0
1756058220,4902.85,4902.85,4897.18,4897.98,3668752.0
1756058280,4897.98,4902.02,4896.66,4899.26,1559758.0
1756058340,4900.23,4906.7,4898.26,4903.28,1523548.0
1756058400,4903.33,4906.04,4898.01,4898.23,1918912.0
1756058460,4897.6,4906.28,4895.44,4905.63,3291648.0
1756058520,4905.61,4907.99,4904.22,4905.68,1798664.0
1756058580,4905.68,4905.68,4899.12,4899.47,1367684.0
1756058640,4899.46,4910.18,4898.01,4908.82,1896418.0
1756058700,4908.82,4909.08,4904.27,4905.99,1586280.0
1756058760,4905.99,4914.52,4905.73,4914.16,2015456.0
1756058820,4914.5,4925.57,4914.5,4921.45,7656648.0
1756058880,4921.0,4922.4,4918.22,4919.97,1775470.0
1756058940,4919.84,4924.99,4919.23,4924.99,1684566.0
1756059000,4925.23,4926.73,4918.49,4919.91,2701814.0
1756059060,4919.75,4922.21,4918.17,4920.87,1704706.0
1756059120,4920.87,4920.87,4916.0,4920.36,1989982.0
1756059180,4919.64,4923.83,4918.52,4923.21,1240704.0
1756059240,4923.46,4923.46,4919.56,4919.56,767500.0
1756059300,4919.56,4923.46,4915.82,4922.01,2020016.0
1756059360,4921.31,4930.0,4918.89,4929.62,3166490.0
1756059420,4929.1,4936.22,4923.76,4924.02,5995446.0
1756059480,4923.91,4941.99,4921.56,4941.38,4904022.0
1756059540,4940.96,4943.6,4934.17,4937.02,7811168.0
1756059600,4937.99,4939.35,4927.23,4927.78,7180092.0
1756059660,4927.22,4930.0,4923.35,4929.83,3856090.0
1756059720,4929.99,4933.65,4928.1,4930.46,1509400.0
1756059780,4930.46,4937.7,4929.0,4937.55,2119288.0
1756059840,4937.55,4940.06,4936.83,4937.46,2285104.0
1756059900,4937.46,4939.34,4936.99,4937.0,2608462.0
1756059960,4937.0,4944.0,4932.19,4941.04,3741208.0
1756060020,4941.97,4943.76,4936.0,4943.24,2745810.0
1756060080,4943.45,4944.45,4940.32,4944.33,1688154.0
1756060140,4943.87,4955.33,4940.54,4941.75,14550472.0
1756060200,4941.04,4943.35,4935.16,4940.84,3912992.0
1756060260,4940.75,4945.51,4936.62,4938.17,2277378.0
1756060320,4938.02,4939.92,4927.77,4934.76,5506328.0
1756060380,4934.87,4935.48,4928.39,4928.96,4775210.0
1756060440,4928.97,4938.81,4928.31,4933.99,8735824.0
1756060500,4933.99,4938.81,4932.98,4937.11,2489078.0
1756060560,4937.61,4938.99,4935.21,4937.0,1455684.0
1756060620,4937.01,4937.99,4934.06,4935.58,1440484.0
1756060680,4936.19,4945.23,4932.85,4944.84,2645790.0
1756060740,4944.56,4949.5,4943.9,4946.83,2338506.0
1756060800,4946.84,4948.81,4944.07,4948.23,1955416.0
1756060860,4948.23,4954.0,4946.39,4946.39,4704756.0
1756060920,4945.95,4945.95,4924.38,4930.96,9996998.0
1756060980,4930.96,4934.98,4925.93,4925.93,2862066.0
1756061040,4925.4,4931.81,4924.61,4928.89,2398656.0
1756061100,4928.89,4935.86,4926.3,4934.97,1589584.0
1756061160,4934.81,4941.2,4934.8,4939.03,1655494.0
1756061220,4939.03,4941.92,4938.06,4940.88,1783024.0
1756061280,4940.87,4947.3,4940.0,4940.01,2900478.0
1756061340,4938.76,4939.42,4933.79,4934.94,1334504.0
1756061400,4935.35,4935.35,4927.86,4930.0,2065974.0
1756061460,4930.23,4935.0,4930.23,4931.87,832180.0
1756061520,4932.26,4933.24,4929.86,4932.21,732182.0
1756061580,4932.2,4935.84,4931.29,4934.91,623454.0
1756061640,4934.58,4935.0,4932.2,4933.49,507782.0
1756061700,4933.5,4933.5,4925.61,4926.58,1705866.0
1756061760,4928.31,4929.43,4920.99,4922.37,5215058.0
1756061820,4922.0,4930.78,4917.35,4928.4,5616506.0
1756061880,4928.4,4935.85,4926.91,4935.52,2038186.0
1756061940,4935.52,4938.52,4932.62,4932.85,2347556.0
1756062000,4932.85,4935.8,4931.38,4934.78,1250760.0
1756062060,4934.78,4941.81,4934.78,4940.64,3781526.0
1756062120,4940.63,4940.63,4934.05,4934.06,1158276.0
1756062180,4934.05,4937.53,4934.05,4936.16,645022.0
1756062240,4936.15,4939.0,4936.15,4937.99,1533144.0
1756062300,4938.04,4939.85,4934.06,4939.37,1355660.0
1756062360,4939.37,4939.82,4933.87,4937.31,1063884.0
1756062420,4937.3,4945.9,4937.3,4944.24,3113044.0
1756062480,4944.24,4950.59,4943.81,4945.26,2881200.0
1756062540,4945.59,4952.26,4943.5,4950.0,2837180.0
1756062600,4950.01,4953.2,4948.55,4951.17,1654790.0
1756062660,4950.98,4952.0,4945.23,4945.51,1497304.0
1756062720,4945.52,4955.65,4945.01,4951.34,3069030.0
1756062780,4951.33,4951.67,4934.22,4934.22,5721146.0
1756062840,4934.33,4940.0,4931.9,4939.7,3307780.0
1756062900,4939.7,4942.38,4938.81,4941.99,1846250.0
1756062960,4942.51,4949.43,4942.51,4948.1,1610912.0
1756063020,4948.1,4948.91,4943.97,4948.73,1096120.0
1756063080,4948.73,4951.47,4948.29,4949.32,1198210.0
1756063140,4949.31,4951.41,4944.81,4946.12,2561344.0
1756063200,4946.01,4949.65,4942.55,4949.65,677460.0
1756063260,4949.65,4954.49,4948.26,4951.23,2901410.0
1756063320,4951.22,4954.78,4950.23,4953.01,1760544.0
1756063380,4953.01,4954.97,4950.81,4951.26,1175100.0
1756063440,4951.26,4951.26,4942.49,4943.19,1414372.0
1756063500,4943.19,4945.56,4936.79,4939.18,3606666.0
1756063560,4939.18,4939.18,4934.18,4935.15,2845780.0
1756063620,4935.01,4938.41,4932.96,4934.31,1972032.0
1756063680,4934.31,4938.03,4933.8,4936.34,1368992.0
1756063740,4936.35,4936.35,4933.1,4936.07,1944182.0
1756063800,4936.06,4937.57,4929.57,4931.1,1771994.0
1756063860,4929.76,4929.89,4920.29,4921.29,5629416.0
1756063920,4921.08,4921.08,4907.24,4907.96,9143916.0
1756063980,4908.23,4908.26,4899.94,4899.94,12135390.0
1756064040,4899.36,4899.36,4829.97,4865.88,46960682.0
1756064100,4864.52,4871.9,4846.97,4849.59,21664154.0
1756064160,4849.12,4849.61,4800.78,4806.24,46079818.0
1756064220,4806.89,4808.14,4738.48,4785.18,49991772.0
1756064280,4781.64,4818.67,4774.68,4816.03,31570128.0
1756064340,4815.54,4853.91,4815.54,4834.15,25744576.0
1756064400,4834.53,4840.02,4811.01,4811.48,17764762.0
1756064460,4811.68,4821.96,4795.5,4804.73,15736736.0
1756064520,4804.15,4818.55,4804.12,4813.91,10154318.0
1756064580,4813.92,4831.06,4813.92,4824.21,8865188.0
1756064640,4824.04,4849.15,4824.04,4849.06,10698332.0
1756064700,4850.34,4850.34,4815.4,4821.62,13605540.0
1756064760,4821.43,4826.97,4805.63,4807.75,10980172.0
1756064820,4807.76,4818.9,4795.28,4816.25,12112172.0
1756064880,4817.02,4825.28,4813.07,4818.36,5040060.0
1756064940,4820.19,4832.74,4815.79,4817.34,5288068.0
1756065000,4817.36,4818.57,4807.39,4808.82,5312500.0
1756065060,4808.82,4812.17,4772.7,4780.71,20149996.0
1756065120,4780.31,4782.51,4751.05,4772.93,22387054.0
1756065180,4772.2,4799.5,4770.82,4799.5,12406546.0
1756065240,4799.39,4799.39,4773.81,4776.71,8000736.0
1756065300,4776.03,4780.58,4765.09,4776.3,7451572.0
1756065360,4775.93,4783.79,4770.01,4780.13,6482324.0
1756065420,4780.37,4805.57,4780.37,4801.51,7516160.0
1756065480,4801.05,4804.98,4792.59,4804.98,4241138.0
1756065540,4804.57,4811.67,4803.15,4811.67,4396050.0
1756065600,4811.26,4813.2,4787.14,4789.9,8812830.0
1756065660,4789.88,4792.5,4778.18,4778.85,6191742.0
1756065720,4778.86,4780.05,4762.21,4770.45,8377048.0
1756065780,4770.44,4782.56,4770.44,4778.67,5889828.0
1756065840,4778.88,4788.63,4776.65,4777.29,3668826.0
1756065900,4777.68,4778.32,4762.31,4771.74,6291334.0
1756065960,4772.45,4783.97,4767.9,4768.53,4349012.0
1756066020,4767.55,4767.55,4723.73,4745.04,34231736.0
1756066080,4744.41,4744.41,4724.95,4725.56,12738198.0
1756066140,4726.17,4738.51,4698.01,4738.28,23331562.0
1756066200,4738.04,4761.65,4737.39,4751.39,11867848.0
1756066260,4750.74,4752.48,4743.56,4749.84,4933640.0
1756066320,4749.42,4749.51,4728.83,4728.83,5287326.0
1756066380,4728.22,4734.26,4723.38,4731.05,7806174.0
1756066440,4731.25,4743.66,4731.25,4736.94,5326044.0
1756066500,4737.81,4754.35,4732.53,4752.81,5420946.0
1756066560,4754.87,4765.44,4749.02,4764.67,9383264.0
1756066620,4765.0,4774.85,4764.55,4772.64,8471190.0
1756066680,4773.19,4776.69,4761.98,4769.47,9834102.0
1756066740,4769.47,4775.79,4767.52,4774.9,6243220.0
1756066800,4774.9,4776.81,4765.7,4768.8,5486888.0
1756066860,4769.65,4792.26,4769.65,4784.94,9096926.0
1756066920,4783.97,4795.59,4777.99,4794.9,5569256.0
1756066980,4794.88,4810.38,4794.42,4808.82,11166528.0
1756067040,4808.81,4811.54,4799.74,4800.7,10059294.0
1756067100,4800.7,4803.06,4787.64,4788.28,8635908.0
1756067160,4788.28,4795.0,4782.17,4792.11,5359370.0
1756067220,4792.07,4796.88,4779.29,4779.88,5108284.0
1756067280,4779.36,4789.82,4774.99,4786.98,6765380.0
1756067340,4786.98,4792.52,4784.55,4792.52,1795178.0
1756067400,4792.19,4798.74,4790.68,4790.99,4663310.0
1756067460,4790.99,4797.14,4789.3,4790.16,3038230.0
1756067520,4790.17,4792.11,4780.0,4781.84,2805410.0
1756067580,4781.83,4784.8,4781.83,4782.18,1513672.0
1756067640,4782.72,4793.26,4782.72,4793.24,2001152.0
1756067700,4793.24,4794.46,4786.59,4789.15,3003272.0
1756067760,4789.15,4797.58,4788.89,4796.29,2154190.0
1756067820,4796.29,4796.64,4791.37,4795.93,1038208.0
1756067880,4795.42,4795.42,4790.0,4790.87,1186048.0
1756067940,4790.87,4790.87,4779.36,4779.36,2505164.0
1756068000,4779.03,4785.86,4779.03,4784.42,2548522.0
1756068060,4784.65,4797.12,4784.65,4797.12,1890706.0
1756068120,4797.01,4804.0,4795.41,4803.31,4899692.0
1756068180,4803.32,4806.19,4799.12,4804.92,3011280.0
1756068240,4804.92,4809.6,4804.68,4808.33,2443356.0
1756068300,4808.1,4808.1,4792.33,4792.34,5124850.0
1756068360,4792.33,4796.97,4788.4,4793.81,2108906.0
1756068420,4794.72,4796.66,4791.22,4791.64,931710.0
1756068480,4791.64,4793.28,4783.66,4787.09,1844140.0
1756068540,4787.53,4789.29,4781.8,4783.69,1633470.0
1756068600,4783.69,4786.14,4780.0,4781.0,1055760.0
1756068660,4781.43,4789.99,4780.1,4787.74,1401878.0
1756068720,4788.58,4798.25,4786.39,4791.98,1877794.0
1756068780,4792.39,4797.33,4789.06,4796.36,1191884.0
1756068840,4796.35,4799.42,4795.19,4795.68,883522.0
1756068900,4795.37,4795.57,4784.9,4786.11,1612272.0
1756068960,4785.62,4790.88,4785.62,4788.41,524868.0
1756069020,4789.09,4790.74,4784.36,4787.84,928588.0
1756069080,4787.85,4787.85,4781.24,4786.4,1277128.0
1756069140,4786.4,4788.34,4783.26,4783.93,1165622.0
1756069200,4784.68,4789.13,4776.28,4777.62,2692204.0
1756069260,4777.61,4778.32,4757.0,4761.65,10582474.0
1756069320,4761.07,4770.35,4755.38,4765.71,7366406.0
1756069380,4765.43,4767.07,4760.35,4765.17,2150884.0
1756069440,4765.39,4767.32,4752.21,4757.38,4257532.0
1756069500,4757.66,4758.77,4751.47,4753.5,3104608.0
1756069560,4753.5,4762.49,4753.5,4756.67,2722964.0
1756069620,4756.67,4767.62,4753.65,4767.42,3791670.0
1756069680,4767.6,4772.25,4764.43,4771.0,2800182.0
1756069740,4771.0,4773.5,4765.75,4773.04,2419930.0
1756069800,4773.39,4785.18,4773.39,4780.19,2435402.0
1756069860,4780.19,4780.19,4773.01,4777.5,1404640.0
1756069920,4776.53,4783.49,4775.93,4783.49,1072588.0
1756069980,4783.48,4793.05,4781.02,4788.68,2305066.0
1756070040,4788.68,4788.68,4779.37,4779.37,1627124.0
1756070100,4779.69,4786.58,4777.6,4785.52,1627332.0
1756070160,4785.52,4791.93,4784.55,4785.65,947722.0
1756070220,4785.65,4789.45,4783.36,4786.65,678018.0
1756070280,4787.19,4789.1,4778.96,4780.79,928368.0
1756070340,4780.78,4783.2,4777.39,4781.99,1254358.0
1756070400,4781.99,4787.33,4781.99,4786.34,638604.0
1756070460,4786.58,4790.71,4784.95,4790.23,922598.0
1756070520,4790.22,4796.34,4790.22,4794.22,2109058.0
1756070580,4794.23,4796.02,4790.03,4795.84,1065180.0
1756070640,4794.97,4796.0,4792.91,4795.48,670978.0
1756070700,4795.49,4795.49,4790.42,4792.51,738670.0
1756070760,4792.51,4796.82,4792.5,4795.99,742922.0
1756070820,4796.0,4798.0,4794.62,4795.62,1091344.0
1756070880,4795.62,4796.49,4791.0,4793.97,821230.0
1756070940,4793.97,4795.0,4790.65,4791.0,674498.0
1756071000,4791.01,4791.94,4789.12,4789.48,604418.0
1756071060,4789.47,4804.92,4789.47,4802.23,3356442.0
1756071120,4801.02,4806.27,4797.66,4805.88,1714796.0
1756071180,4805.87,4808.81,4805.18,4808.46,1827922.0
1756071240,4808.58,4821.09,4808.09,4819.74,4511652.0
1756071300,4819.69,4821.51,4810.35,4813.36,4674864.0
1756071360,4813.36,4820.65,4811.25,4816.32,1884450.0
1756071420,4816.84,4821.63,4816.14,4818.52,1465058.0
1756071480,4818.52,4818.52,4803.32,4805.37,2617048.0
1756071540,4808.17,4809.13,4804.18,4805.01,1772444.0
1756071600,4805.0,4806.13,4803.47,4804.13,1229742.0
1756071660,4804.13,4807.79,4797.0,4797.69,1879428.0
1756071720,4797.36,4800.94,4797.0,4800.66,812376.0
1756071780,4800.65,4803.68,4795.27,4795.34,1430382.0
1756071840,4795.48,4800.65,4794.81,4795.2,913108.0
1756071900,4795.2,4800.0,4794.11,4799.28,748406.0
1756071960,4799.28,4808.02,4798.05,4805.85,1094568.0
1756072020,4805.86,4807.7,4804.26,4807.4,886988.0
1756072080,4807.45,4808.8,4807.29,4807.44,914130.0
1756072140,4807.45,4810.26,4807.19,4807.2,487278.0
1756072200,4807.2,4807.2,4800.55,4803.71,843170.0
1756072260,4803.7,4803.7,4797.42,4802.41,563094.0
1756072320,4802.42,4803.08,4796.82,4796.88,1094938.0
1756072380,4796.89,4802.26,4796.88,4798.73,495230.0
1756072440,4798.73,4798.73,4792.0,4792.07,1370144.0
1756072500,4792.08,4796.28,4791.59,4795.59,1365794.0
1756072560,4795.74,4795.74,4787.32,4788.01,1386876.0
1756072620,4788.01,4788.01,4770.26,4781.03,4456888.0
1756072680,4781.01,4783.69,4775.57,4783.69,1475926.0
1756072740,4783.69,4785.06,4777.85,4782.93,985112.0
1756072800,4782.93,4790.02,4780.61,4790.02,1790642.0
1756072860,4790.02,4790.02,4777.03,4783.36,2025412.0
1756072920,4783.36,4784.32,4775.56,4781.82,1991864.0
1756072980,4781.81,4782.05,4768.89,4771.2,1945444.0
1756073040,4771.2,4772.1,4760.62,4761.16,3625770.0
1756073100,4762.81,4767.38,4758.65,4762.62,3519378.0
1756073160,4763.73,4765.59,4757.28,4763.34,2302096.0
1756073220,4763.34,4771.36,4762.52,4768.94,2173052.0
1756073280,4768.94,4773.43,4768.81,4769.12,992132.0
1756073340,4768.89,4782.51,4768.88,4781.42,1299332.0
1756073400,4782.36,4782.5,4773.06,4773.06,1430638.0
1756073460,4773.06,4778.33,4768.6,4768.6,1150820.0
1756073520,4768.61,4773.33,4765.67,4772.27,1118646.0
1756073580,4772.27,4773.55,4768.12,4769.82,884574.0
1756073640,4770.66,4775.51,4769.52,4774.4,770334.0
1756073700,4774.39,4774.4,4765.05,4765.48,948122.0
1756073760,4765.47,4770.44,4764.09,4765.74,1437124.0
1756073820,4765.58,4773.08,4764.62,4769.77,1063264.0
1756073880,4769.77,4770.17,4762.53,4770.17,1065280.0
1756073940,4770.4,4770.9,4762.72,4763.53,1028672.0
1756074000,4763.54,4766.2,4758.99,4758.99,901506.0
1756074060,4759.0,4759.68,4754.17,4757.64,4183900.0
1756074120,4757.95,4758.09,4743.72,4749.04,5189914.0
1756074180,4749.04,4753.27,4735.89,4740.22,5342800.0
1756074240,4740.33,4741.75,4735.0,4736.24,3776398.0
1756074300,4736.95,4746.26,4735.44,4742.2,3621532.0
1756074360,4742.2,4745.23,4740.95,4741.79,1570680.0
1756074420,4742.25,4746.64,4740.91,4745.92,2465956.0
1756074480,4745.92,4747.75,4742.21,4742.21,1860270.0
1756074540,4742.21,4742.53,4727.33,4727.33,4923166.0
1756074600,4727.63,4734.32,4722.19,4734.1,6300158.0
1756074660,4734.06,4735.02,4731.0,4732.85,4445086.0
1756074720,4732.98,4742.71,4732.98,4742.71,2706914.0
1756074780,4742.71,4742.93,4736.13,4736.14,1045624.0
1756074840,4736.58,4743.11,4733.73,4742.98,1282936.0
1756074900,4742.98,4747.91,4742.97,4746.11,1382868.0
1756074960,4746.54,4747.4,4743.0,4747.4,1099784.0
1756075020,4747.4,4751.25,4746.11,4750.3,2976496.0
1756075080,4751.09,4754.5,4750.66,4752.4,1763926.0
1756075140,4752.39,4752.4,4744.94,4747.17,1539726.0
1756075200,4747.18,4747.48,4741.38,4745.8,1770922.0
1756075260,4745.81,4746.0,4740.77,4742.46,1023138.0
1756075320,4742.46,4745.69,4741.45,4745.17,794440.0
1756075380,4745.17,4748.51,4743.93,4748.51,2103956.0
1756075440,4748.51,4752.99,4748.5,4750.82,2124534.0
1756075500,4750.82,4752.78,4742.99,4742.99,2139460.0
1756075560,4742.96,4746.86,4740.95,4741.47,769814.0
1756075620,4741.47,4748.89,4741.46,4747.87,716426.0
1756075680,4748.11,4756.26,4748.1,4755.71,1325138.0
1756075740,4755.81,4758.2,4753.93,4756.46,2126476.0
1756075800,4756.66,4760.25,4755.45,4758.55,2660316.0
1756075860,4758.14,4763.0,4758.14,4762.65,2208338.0
1756075920,4762.16,4767.0,4761.85,4767.0,1667012.0
1756075980,4766.99,4767.7,4765.34,4767.32,1579790.0
1756076040,4767.62,4773.05,4767.21,4771.14,2913998.0
1756076100,4770.27,4770.89,4766.38,4770.18,796134.0
1756076160,4770.19,4777.78,4770.18,4773.94,1546504.0
1756076220,4774.75,4780.32,4774.69,4776.99,1050012.0
1756076280,4776.29,4777.91,4773.11,4773.12,1053260.0
1756076340,4773.11,4779.35,4773.11,4778.57,554070.0
1756076400,4779.34,4780.82,4773.81,4777.43,1523306.0
1756076460,4777.43,4778.62,4772.09,4776.87,1287566.0
1756076520,4777.38,4782.56,4776.96,4779.69,1330858.0
1756076580,4779.69,4780.01,4774.16,4774.55,570540.0
1756076640,4774.54,4776.48,4772.0,4776.47,1199928.0
1756076700,4776.48,4781.9,4776.47,4781.9,567288.0
1756076760,4781.99,4786.88,4781.37,4786.34,1464036.0
1756076820,4786.34,4786.62,4781.54,4783.0,982008.0
1756076880,4783.0,4783.0,4774.8,4777.33,1030884.0
1756076940,4777.0,4780.44,4772.5,4779.89,813470.0
1756077000,4779.88,4781.65,4775.91,4781.65,861814.0
1756077060,4781.65,4787.43,4781.35,4785.42,1778666.0
1756077120,4785.43,4801.15,4785.42,4798.71,7321562.0
1756077180,4798.53,4799.9,4791.54,4793.46,2125090.0
1756077240,4793.47,4793.47,4787.09,4790.68,1439458.0
1756077300,4790.68,4794.8,4789.66,4791.19,772624.0
1756077360,4791.19,4793.4,4787.13,4792.99,561370.0
1756077420,4792.99,4797.37,4792.32,4794.95,738614.0
1756077480,4794.96,4797.98,4794.95,4797.0,500794.0
1756077540,4797.28,4798.26,4791.49,4797.61,774538.0
1756077600,4797.61,4801.01,4795.65,4800.57,1452020.0
1756077660,4800.26,4801.47,4796.14,4796.68,922328.0
1756077720,4796.68,4800.4,4794.61,4799.41,609784.0
1756077780,4799.41,4800.0,4794.05,4794.06,939838.0
1756077840,4794.38,4797.99,4794.38,4795.16,1230966.0
1756077900,4795.16,4796.91,4791.79,4795.64,835236.0
1756077960,4796.19,4797.9,4792.2,4792.2,553872.0
1756078020,4792.2,4792.8,4786.95,4790.85,1716780.0
1756078080,4790.85,4791.49,4788.48,4791.48,761280.0
1756078140,4791.99,4797.55,4791.99,4793.99,750596.0
1756078200,4794.0,4794.61,4785.43,4785.98,1050672.0
1756078260,4785.98,4791.09,4783.86,4786.08,1434620.0
1756078320,4786.09,4789.47,4785.07,4785.31,877298.0
1756078380,4785.32,4785.32,4778.26,4779.02,2215370.0
1756078440,4778.6,4786.05,4778.44,4786.04,1120072.0
1756078500,4786.04,4790.66,4786.04,4787.84,696188.0
1756078560,4787.84,4789.11,4785.62,4789.1,662444.0
1756078620,4789.1,4791.88,4787.78,4788.21,681916.0
1756078680,4788.21,4789.66,4782.84,4782.85,481446.0
1756078740,4782.85,4782.85,4779.54,4779.54,704838.0
1756078800,4779.93,4782.57,4777.73,4782.56,526926.0
1756078860,4782.56,4784.23,4780.84,4784.22,475024.0
1756078920,4784.23,4787.53,4783.0,4785.23,625178.0
1756078980,4785.23,4793.83,4785.23,4793.43,522856.0
1756079040,4792.74,4795.7,4792.09,4794.7,730722.0
1756079100,4794.7,4797.19,4794.0,4794.0,561706.0
1756079160,4794.0,4802.6,4794.0,4800.75,2477178.0
1756079220,4800.75,4800.81,4791.07,4792.21,1439644.0
1756079280,4792.29,4792.55,4784.16,4784.76,751894.0
1756079340,4784.77,4784.77,4779.72,4782.57,1138158.0
1756079400,4782.57,4784.0,4780.83,4781.61,635070.0
1756079460,4781.62,4782.47,4778.5,4781.1,1062176.0
1756079520,4781.1,4782.42,4777.83,4779.05,747804.0
1756079580,4779.68,4782.4,4777.01,4777.9,1122878.0
1756079640,4777.68,4778.02,4772.1,4775.01,2515460.0
1756079700,4775.02,4778.66,4773.68,4777.23,664378.0
1756079760,4777.23,4779.81,4774.98,4779.81,369046.0
1756079820,4780.08,4781.05,4774.75,4776.0,730018.0
1756079880,4776.01,4778.5,4775.29,4777.7,644374.0
1756079940,4777.7,4779.03,4777.05,4778.33,588120.0
1756080000,4778.32,4780.53,4777.7,4778.73,662978.0
1756080060,4778.73,4780.21,4772.78,4779.3,2273998.0
1756080120,4779.61,4786.81,4779.61,4785.82,1491222.0
1756080180,4785.82,4787.86,4784.85,4786.14,832584.0
1756080240,4786.18,4789.47,4783.82,4788.0,928060.0
1756080300,4787.99,4795.3,4787.99,4794.83,1409376.0
1756080360,4794.4,4795.31,4791.23,4793.58,1883272.0
1756080420,4793.35,4795.1,4792.67,4793.74,884694.0
1756080480,4793.74,4796.0,4792.01,4794.1,667396.0
1756080540,4794.11,4794.23,4787.09,4787.09,989690.0
1756080600,4786.96,4789.59,4782.94,4784.93,1273994.0
1756080660,4785.06,4788.4,4784.6,4786.11,625662.0
1756080720,4786.47,4789.76,4785.5,4787.6,595738.0
1756080780,4787.59,4787.79,4783.41,4787.79,814944.0
1756080840,4787.78,4790.16,4783.37,4784.09,607430.0
1756080900,4786.55,4794.05,4786.55,4791.41,2072144.0
1756080960,4791.31,4791.31,4779.0,4779.02,1535568.0
1756081020,4779.03,4779.2,4775.01,4776.89,1242268.0
1756081080,4776.89,4777.81,4772.01,4775.11,1599182.0
1756081140,4774.99,4774.99,4768.05,4769.58,3499856.0
1756081200,4769.99,4774.99,4765.76,4773.6,2237640.0
1756081260,4773.6,4774.6,4769.3,4774.41,893050.0
1756081320,4774.5,4782.26,4774.5,4782.24,1395794.0
1756081380,4782.25,4784.0,4778.75,4779.65,686992.0
1756081440,4779.19,4779.99,4771.07,4771.08,499642.0
1756081500,4771.07,4772.07,4766.32,4769.18,968258.0
1756081560,4769.26,4771.68,4768.93,4769.75,884470.0
1756081620,4769.75,4771.41,4762.61,4762.9,1050848.0
1756081680,4762.9,4764.43,4761.35,4762.99,1464962.0
1756081740,4762.99,4763.68,4758.23,4760.21,1912714.0
1756081800,4760.21,4760.21,4752.61,4753.25,3288370.0
1756081860,4753.25,4754.21,4745.36,4747.27,4806904.0
1756081920,4747.27,4747.88,4731.6,4732.11,13273616.0
1756081980,4731.81,4740.0,4731.55,4739.12,3583868.0
1756082040,4739.12,4742.62,4737.55,4737.55,1854344.0
1756082100,4737.55,4740.93,4720.61,4724.86,12267728.0
1756082160,4725.59,4728.05,4715.47,4715.59,6387750.0
1756082220,4715.81,4717.91,4713.23,4713.89,4030278.0
1756082280,4713.89,4716.65,4708.0,4708.02,4593542.0
1756082340,4707.42,4709.98,4700.26,4700.26,7947446.0
1756082400,4700.26,4702.38,4680.26,4681.79,21679410.0
1756082460,4681.78,4700.31,4680.0,4686.0,8210970.0
1756082520,4686.66,4686.67,4668.88,4669.81,13408544.0
1756082580,4670.38,4686.23,4669.72,4677.91,5306018.0
1756082640,4677.91,4692.53,4676.23,4691.43,7444636.0
1756082700,4693.14,4694.9,4685.56,4688.0,7981844.0
1756082760,4687.59,4687.59,4677.86,4686.99,2610836.0
1756082820,4687.41,4702.8,4687.41,4697.62,5958734.0
1756082880,4697.36,4706.89,4697.08,4702.78,4929546.0
1756082940,4702.78,4703.75,4691.66,4693.19,4372848.0
1756083000,4693.2,4704.7,4693.2,4704.7,2384380.0
1756083060,4705.51,4707.0,4700.49,4705.72,2227726.0
1756083120,4705.71,4705.71,4697.88,4704.53,2004308.0
1756083180,4704.53,4706.83,4700.13,4700.13,1227342.0
1756083240,4700.13,4702.5,4693.7,4699.26,2261214.0
1756083300,4699.26,4707.14,4699.26,4706.9,1732686.0
1756083360,4706.89,4706.9,4701.63,4701.63,1144908.0
1756083420,4701.63,4703.24,4698.83,4699.83,1356838.0
1756083480,4699.83,4701.86,4696.51,4699.51,2584474.0
1756083540,4699.12,4700.38,4696.08,4698.99,1303162.0
1756083600,4699.0,4703.65,4698.04,4702.32,1747646.0
1756083660,4702.39,4710.26,4702.39,4709.51,2849140.0
1756083720,4709.67,4714.26,4708.57,4712.77,2383516.0
1756083780,4712.76,4714.26,4708.43,4709.81,1287236.0
1756083840,4709.49,4714.58,4708.24,4714.58,1346572.0
1756083900,4714.99,4715.0,4708.01,4710.02,2314752.0
1756083960,4710.02,4710.99,4705.56,4710.7,1064854.0
1756084020,4710.7,4716.0,4710.1,4715.71,1255272.0
1756084080,4715.42,4715.79,4712.42,4715.78,2034960.0
1756084140,4715.78,4715.79,4710.43,4715.0,1535450.0
1756084200,4714.99,4715.0,4709.15,4712.96,1486148.0
1756084260,4712.97,4720.58,4712.96,4718.14,1966184.0
1756084320,4718.21,4718.75,4715.42,4715.59,1520116.0
1756084380,4715.59,4718.76,4714.23,4717.09,804260.0
1756084440,4717.22,4718.03,4716.2,4718.02,667544.0
1756084500,4718.02,4718.25,4710.41,4713.84,2002252.0
1756084560,4713.85,4718.26,4711.12,4717.06,965298.0
1756084620,4717.06,4717.06,4705.99,4708.52,1392562.0
1756084680,4708.51,4709.13,4700.93,4706.76,5030222.0
1756084740,4707.13,4710.72,4705.01,4707.36,1956098.0
1756084800,4706.98,4717.06,4705.31,4716.98,2214476.0
1756084860,4716.97,4722.92,4716.65,4722.51,1754208.0
1756084920,4722.26,4731.59,4722.01,4731.11,3148018.0
1756084980,4730.56,4737.49,4730.53,4736.5,3932772.0
1756085040,4736.5,4743.7,4735.93,4738.8,4364798.0
1756085100,4738.06,4744.08,4737.47,4741.89,2323496.0
1756085160,4741.89,4742.25,4737.47,4737.47,2483480.0
1756085220,4736.98,4741.13,4732.6,4736.4,1849714.0
1756085280,4735.97,4736.12,4729.64,4730.44,1575122.0
1756085340,4730.44,4739.14,4730.01,4737.03,4711938.0
1756085400,4737.01,4737.57,4728.81,4728.81,1686172.0
1756085460,4728.81,4732.36,4727.51,4728.86,1003748.0
1756085520,4728.87,4730.46,4726.35,4729.25,1722572.0
1756085580,4729.25,4734.35,4729.25,4730.23,1364250.0
1756085640,4730.23,4733.88,4725.35,4725.66,1192790.0
1756085700,4725.67,4726.0,4722.26,4723.22,1358620.0
1756085760,4723.22,4725.0,4721.0,4721.01,971842.0
1756085820,4721.0,4727.61,4721.0,4725.47,1208802.0
1756085880,4725.48,4726.51,4720.72,4723.42,1018396.0
1756085940,4723.43,4726.4,4722.77,4725.05,540426.0
1756086000,4725.04,4725.87,4721.17,4721.17,429306.0
1756086060,4720.77,4721.81,4718.75,4720.74,1476974.0
1756086120,4720.74,4721.34,4715.59,4715.59,2082802.0
1756086180,4715.59,4719.0,4715.03,4715.84,1749494.0
1756086240,4716.23,4716.4,4713.39,4714.0,1101484.0
1756086300,4713.99,4721.91,4713.99,4721.35,1248092.0
1756086360,4721.4,4727.48,4721.34,4727.47,2012674.0
1756086420,4727.36,4727.48,4724.2,4727.41,784560.0
1756086480,4727.4,4734.8,4727.4,4732.57,1047720.0
1756086540,4732.57,4732.57,4728.1,4728.4,724086.0
1756086600,4728.41,4733.33,4727.01,4732.28,656516.0
1756086660,4732.28,4735.5,4731.43,4732.69,807868.0
1756086720,4732.69,4732.69,4723.56,4727.13,1162288.0
1756086780,4727.12,4730.12,4727.12,4730.02,448518.0
1756086840,4730.01,4732.55,4729.98,4730.5,485582.0
1756086900,4730.5,4732.15,4729.9,4731.01,463028.0
1756086960,4730.64,4731.3,4727.41,4728.37,653518.0
1756087020,4728.38,4731.99,4727.55,4731.98,429178.0
1756087080,4731.16,4733.27,4731.16,4732.11,371670.0
1756087140,4732.12,4733.18,4728.75,4729.99,572168.0
1756087200,4729.99,4730.81,4727.54,4730.81,814430.0
1756087260,4730.8,4730.81,4725.22,4726.35,766148.0
1756087320,4726.35,4739.63,4726.35,4739.63,1707532.0
1756087380,4738.96,4745.04,4738.75,4744.2,2703430.0
1756087440,4744.2,4747.48,4744.2,4746.38,1892288.0
1756087500,4746.12,4747.97,4744.22,4745.12,2300490.0
1756087560,4745.0,4754.88,4742.79,4750.45,5178484.0
1756087620,4750.46,4753.24,4747.85,4748.01,1331120.0
1756087680,4748.01,4749.0,4743.08,4743.11,1098256.0
1756087740,4743.12,4745.0,4740.26,4743.34,1409592.0
1756087800,4743.63,4748.1,4743.63,4748.1,723090.0
1756087860,4748.1,4749.25,4745.29,4747.83,789254.0
1756087920,4747.52,4750.93,4746.31,4750.0,430860.0
1756087980,4750.01,4750.66,4748.24,4748.69,744680.0
1756088040,4748.68,4753.89,4748.68,4753.01,783582.0
1756088100,4753.0,4753.0,4748.01,4749.77,884460.0
1756088160,4749.76,4752.82,4747.73,4752.82,808486.0
1756088220,4752.82,4761.84,4750.35,4761.58,3619112.0
1756088280,4761.58,4765.51,4758.7,4764.76,4286188.0
1756088340,4764.76,4766.26,4764.75,4764.99,2205278.0
1756088400,4764.99,4767.19,4763.51,4766.84,3385092.0
1756088460,4766.84,4772.38,4766.1,4772.38,2459858.0
1756088520,4772.39,4773.89,4768.5,4768.71,1696492.0
1756088580,4768.71,4769.56,4763.55,4763.77,1756438.0
1756088640,4763.67,4763.67,4758.54,4763.5,2649780.0
1756088700,4763.51,4766.12,4759.61,4764.0,1300276.0
1756088760,4764.0,4764.0,4758.54,4761.27,776038.0
1756088820,4761.34,4767.04,4759.95,4764.29,1833142.0
1756088880,4764.99,4770.61,4764.99,4767.41,1094810.0
1756088940,4767.41,4767.41,4760.81,4760.81,705532.0
1756089000,4760.81,4764.72,4759.24,4762.79,1068822.0
1756089060,4762.79,4767.47,4762.05,4762.18,520732.0
1756089120,4762.13,4762.13,4755.29,4759.15,1098536.0
1756089180,4759.15,4763.02,4757.84,4757.84,949754.0
1756089240,4757.81,4762.26,4756.04,4756.05,574712.0
1756089300,4756.05,4759.83,4754.0,4759.0,2754142.0
1756089360,4758.43,4764.53,4754.85,4754.99,1050890.0
1756089420,4754.99,4763.37,4754.99,4763.37,1431462.0
1756089480,4763.37,4767.29,4762.2,4767.1,1322226.0
1756089540,4766.13,4766.13,4756.11,4756.64,1456848.0
1756089600,4756.63,4765.02,4756.63,4762.1,1460758.0
1756089660,4761.95,4762.1,4757.75,4758.7,263984.0
1756089720,4758.7,4759.31,4754.24,4754.25,641126.0
1756089780,4754.24,4759.16,4754.24,4755.62,1312110.0
1756089840,4755.62,4760.33,4755.62,4756.04,640834.0
1756089900,4756.04,4759.99,4754.96,4758.11,559024.0
1756089960,4758.11,4761.0,4756.62,4758.59,673880.0
1756090020,4757.52,4762.26,4757.52,4761.41,618766.0
1756090080,4761.41,4762.15,4758.9,4760.47,519296.0
1756090140,4760.48,4763.29,4759.02,4762.37,565718.0
1756090200,4762.37,4765.0,4762.37,4763.01,588460.0
1756090260,4762.46,4766.84,4761.2,4765.79,577060.0
1756090320,4765.79,4768.47,4765.1,4767.36,799054.0
1756090380,4767.36,4770.0,4764.95,4767.83,834828.0
1756090440,4767.83,4770.44,4767.83,4769.99,471088.0
1756090500,4769.81,4773.02,4769.28,4773.02,1361292.0
1756090560,4773.02,4773.99,4769.28,4769.28,826172.0
1756090620,4768.81,4769.51,4763.61,4764.67,824278.0
1756090680,4764.67,4766.26,4762.7,4765.84,627912.0
1756090740,4765.56,4765.81,4762.33,4762.34,365348.0
1756090800,4762.34,4768.22,4761.77,4768.22,937826.0
1756090860,4768.21,4768.24,4763.01,4764.0,479910.0
1756090920,4764.0,4764.37,4760.56,4762.12,659174.0
1756090980,4762.11,4764.29,4757.69,4757.69,1810240.0
1756091040,4757.49,4763.28,4756.0,4763.27,1081754.0
1756091100,4763.28,4770.66,4763.27,4770.47,900652.0
1756091160,4770.47,4772.49,4769.78,4772.04,916204.0
1756091220,4772.04,4772.49,4765.35,4766.84,2039930.0
1756091280,4766.84,4768.41,4765.6,4767.56,295244.0
1756091340,4767.56,4769.19,4766.36,4767.28,219166.0
1756091400,4767.28,4770.86,4767.28,4769.81,439252.0
1756091460,4769.66,4771.48,4764.16,4765.04,890242.0
1756091520,4765.04,4767.11,4761.42,4761.6,961400.0
1756091580,4761.66,4761.9,4757.19,4757.19,763226.0
1756091640,4757.19,4757.2,4748.38,4751.28,3693434.0
1756091700,4751.89,4758.58,4751.89,4756.16,1668284.0
1756091760,4756.26,4758.69,4756.26,4757.5,886030.0
1756091820,4756.94,4757.04,4753.34,4757.04,886856.0
1756091880,4757.09,4758.0,4750.63,4750.63,547364.0
1756091940,4750.63,4750.63,4746.7,4746.71,2309410.0
1756092000,4746.7,4747.95,4744.68,4747.95,2327500.0
1756092060,4747.94,4753.86,4747.94,4751.85,779676.0
1756092120,4751.47,4752.93,4748.58,4750.38,1049018.0
1756092180,4750.38,4750.38,4743.9,4744.89,1235700.0
1756092240,4744.89,4744.89,4740.89,4741.23,1828824.0
1756092300,4741.49,4741.49,4737.25,4738.47,2856194.0
1756092360,4738.47,4740.7,4735.65,4739.66,2253454.0
1756092420,4739.66,4740.58,4736.0,4740.58,1027716.0
1756092480,4740.58,4744.65,4740.58,4742.43,935188.0
1756092540,4742.43,4743.0,4739.0,4739.76,377928.0
1756092600,4739.76,4739.76,4735.05,4736.16,967838.0
1756092660,4736.16,4737.56,4734.71,4735.24,832412.0
1756092720,4735.25,4735.55,4729.7,4732.51,2722016.0
1756092780,4732.52,4742.89,4732.52,4741.67,1628068.0
1756092840,4741.09,4743.99,4739.33,4739.68,539866.0
1756092900,4739.68,4745.5,4739.68,4742.81,1067906.0
1756092960,4742.81,4745.97,4742.27,4744.78,508830.0
1756093020,4744.77,4748.63,4743.7,4747.35,712826.0
1756093080,4747.35,4749.36,4746.81,4748.51,861200.0
1756093140,4748.51,4749.99,4747.45,4748.86,1457362.0
1756093200,4748.86,4749.13,4740.73,4740.73,735540.0
1756093260,4740.63,4752.22,4740.63,4751.46,3245502.0
1756093320,4751.16,4752.49,4748.1,4748.51,510696.0
1756093380,4748.51,4753.65,4747.3,4751.98,523398.0
1756093440,4751.98,4753.22,4746.97,4746.97,331488.0
1756093500,4746.97,4750.21,4745.82,4747.27,1275438.0
1756093560,4747.19,4750.78,4744.38,4749.87,455772.0
1756093620,4749.87,4752.19,4749.7,4750.19,521014.0
1756093680,4750.15,4750.15,4746.96,4748.8,237294.0
1756093740,4748.79,4749.46,4745.16,4749.25,282672.0
1756093800,4749.38,4755.79,4749.38,4755.14,728214.0
1756093860,4755.01,4755.01,4752.0,4753.5,639532.0
1756093920,4754.12,4754.38,4748.37,4748.37,646236.0
1756093980,4748.38,4751.05,4747.68,4747.68,261662.0
1756094040,4747.68,4748.69,4745.98,4746.5,340338.0
1756094100,4746.13,4746.13,4742.01,4742.63,661792.0
1756094160,4742.65,4743.13,4733.5,4733.51,3714910.0
1756094220,4733.79,4734.84,4723.84,4732.79,6925520.0
1756094280,4732.8,4733.4,4723.14,4723.17,2008068.0
1756094340,4723.16,4725.75,4718.79,4725.46,3527036.0
1756094400,4725.73,4729.22,4721.53,4721.53,1854842.0
1756094460,4721.31,4732.49,4721.01,4731.88,1660188.0
1756094520,4732.06,4734.72,4728.68,4729.15,1139124.0
1756094580,4729.15,4733.91,4728.69,4730.88,920640.0
1756094640,4730.71,4734.5,4730.0,4731.3,582158.0
1756094700,4731.94,4737.74,4731.94,4734.6,900088.0
1756094760,4734.6,4734.6,4730.0,4732.75,460778.0
1756094820,4731.71,4733.9,4725.59,4729.84,1091278.0
1756094880,4729.85,4730.63,4728.49,4729.51,390268.0
1756094940,4729.04,4731.08,4722.19,4722.95,774126.0
1756095000,4722.95,4723.31,4716.86,4719.74,2545136.0
1756095060,4719.75,4721.78,4717.0,4719.22,1443484.0
1756095120,4719.21,4721.72,4718.71,4719.57,852760.0
1756095180,4719.57,4719.57,4715.85,4715.85,1061802.0
1756095240,4715.86,4716.43,4707.01,4707.01,3946598.0
1756095300,4707.01,4713.5,4707.01,4711.92,2472830.0
1756095360,4711.93,4716.84,4711.42,4715.76,924006.0
1756095420,4715.77,4719.44,4712.0,4715.98,1288064.0
1756095480,4716.03,4727.35,4716.03,4726.3,1627232.0
1756095540,4726.25,4726.86,4718.09,4718.1,3601958.0
1756095600,4718.1,4719.17,4714.36,4714.37,1102104.0
1756095660,4714.36,4722.37,4714.36,4718.18,1391594.0
1756095720,4718.18,4719.51,4716.0,4718.51,457724.0
1756095780,4718.51,4720.65,4718.15,4720.65,437900.0
1756095840,4720.64,4723.37,4717.14,4717.15,407620.0
1756095900,4717.14,4719.08,4713.0,4713.3,1133582.0
1756095960,4713.3,4717.42,4711.25,4711.25,1053696.0
1756096020,4711.26,4712.54,4708.57,4708.58,1233456.0
1756096080,4708.69,4713.37,4708.58,4712.06,676766.0
1756096140,4712.0,4713.8,4710.58,4710.59,536192.0
1756096200,4710.58,4712.97,4707.0,4707.0,699290.0
1756096260,4707.0,4715.05,4706.01,4711.77,1366650.0
1756096320,4711.77,4714.31,4704.52,4704.52,933202.0
1756096380,4704.27,4704.86,4700.11,4701.44,3289576.0
1756096440,4701.48,4705.52,4700.79,4703.27,1926678.0
1756096500,4703.15,4703.15,4695.62,4697.76,3536036.0
1756096560,4697.76,4698.15,4695.4,4696.84,1493476.0
1756096620,4697.25,4697.95,4695.63,4695.74,935264.0
1756096680,4695.74,4695.74,4691.36,4692.21,2184610.0
1756096740,4692.41,4701.14,4692.41,4701.14,1893396.0
1756096800,4700.66,4709.4,4698.02,4707.85,5250220.0
1756096860,4708.35,4711.69,4705.2,4710.61,1946102.0
1756096920,4710.61,4712.0,4707.51,4710.33,952912.0
1756096980,4710.33,4712.5,4708.33,4708.33,691304.0
1756097040,4708.09,4711.11,4707.01,4708.0,995252.0
1756097100,4708.0,4716.31,4705.82,4714.99,2423540.0
1756097160,4715.13,4715.13,4704.01,4710.0,1237102.0
1756097220,4710.0,4714.78,4708.92,4714.78,736086.0
1756097280,4714.78,4714.78,4711.2,4714.64,1084562.0
1756097340,4714.63,4715.16,4712.27,4714.0,864440.0
1756097400,4714.0,4718.94,4713.81,4717.65,1395054.0
1756097460,4717.65,4719.4,4714.74,4717.81,2357622.0
1756097520,4717.82,4718.0,4714.22,4715.01,384888.0
1756097580,4715.01,4715.85,4710.54,4712.99,1187460.0
1756097640,4713.0,4716.88,4712.07,4712.98,1097174.0
1756097700,4712.99,4720.4,4712.12,4720.04,2322372.0
1756097760,4720.04,4722.34,4717.7,4721.65,1347934.0
1756097820,4721.65,4721.65,4717.57,4718.03,700802.0
1756097880,4718.01,4718.61,4715.32,4718.16,584858.0
1756097940,4718.17,4718.17,4715.01,4715.74,276784.0
1756098000,4716.66,4721.12,4715.82,4721.12,654020.0
1756098060,4721.11,4724.21,4719.64,4723.99,1188336.0
1756098120,4723.98,4723.98,4720.04,4721.14,861402.0
1756098180,4721.15,4724.98,4721.01,4724.97,802464.0
1756098240,4724.98,4725.32,4713.15,4713.78,1054670.0
1756098300,4713.5,4719.19,4712.62,4718.38,734760.0
1756098360,4718.37,4719.92,4713.25,4714.33,523762.0
1756098420,4713.27,4713.4,4708.65,4711.0,1018652.0
1756098480,4710.99,4711.49,4706.04,4706.94,914756.0
1756098540,4706.95,4711.76,4705.81,4705.81,579780.0
1756098600,4705.82,4708.64,4705.27,4708.64,1233480.0
1756098660,4709.33,4709.73,4705.1,4709.73,1392660.0
1756098720,4709.73,4710.84,4704.25,4704.88,1126970.0
1756098780,4704.88,4704.89,4700.06,4702.76,1613378.0
1756098840,4704.39,4708.48,4704.39,4705.52,1086360.0
1756098900,4705.31,4706.75,4701.66,4702.18,672044.0
1756098960,4702.68,4712.51,4702.68,4708.5,1004764.0
1756099020,4708.13,4708.13,4702.0,4704.69,737980.0
1756099080,4704.7,4714.4,4704.69,4713.94,1418042.0
1756099140,4713.94,4719.6,4712.86,4719.47,1095560.0
1756099200,4719.33,4724.53,4719.24,4719.24,1411072.0
1756099260,4719.24,4719.99,4713.72,4713.92,605346.0
1756099320,4713.92,4716.99,4708.56,4709.34,1440864.0
1756099380,4709.11,4713.68,4707.59,4712.0,848204.0
1756099440,4712.0,4714.9,4710.01,4711.76,712926.0
1756099500,4711.77,4716.43,4709.31,4716.42,421148.0
1756099560,4716.43,4722.8,4715.37,4722.73,581816.0
1756099620,4722.03,4725.83,4721.27,4721.91,1753592.0
1756099680,4721.91,4724.04,4719.81,4720.08,701042.0
1756099740,4720.24,4724.55,4720.24,4724.09,874936.0
1756099800,4724.21,4727.76,4722.39,4727.76,1446748.0
1756099860,4727.75,4728.43,4720.52,4720.55,2767690.0
1756099920,4720.55,4722.92,4718.46,4722.8,661462.0
1756099980,4722.8,4726.8,4722.8,4725.07,657228.0
1756100040,4725.07,4726.39,4717.31,4717.31,534940.0
1756100100,4717.31,4717.91,4710.72,4714.15,1003470.0
1756100160,4714.29,4719.05,4714.16,4718.11,849854.0
1756100220,4718.5,4721.14,4714.56,4714.95,469568.0
1756100280,4714.95,4715.0,4712.33,4713.61,412908.0
1756100340,4713.65,4714.31,4708.77,4709.44,1965382.0
1756100400,4709.44,4712.19,4708.7,4709.39,1270720.0
1756100460,4709.4,4711.15,4707.11,4709.71,861748.0
1756100520,4710.2,4713.95,4708.79,4711.43,420054.0
1756100580,4711.43,4716.24,4711.24,4712.82,757392.0
1756100640,4712.82,4718.93,4712.82,4718.93,293822.0
1756100700,4719.74,4724.96,4719.74,4724.96,1115164.0
1756100760,4724.96,4725.85,4720.7,4723.0,828794.0
1756100820,4722.99,4723.95,4719.8,4721.11,840306.0
1756100880,4721.1,4721.11,4715.74,4717.15,754828.0
1756100940,4717.16,4718.73,4713.18,4713.22,614284.0
1756101000,4713.22,4719.83,4711.28,4711.28,2247780.0
1756101060,4711.29,4711.8,4706.75,4710.94,1962596.0
1756101120,4710.93,4714.14,4708.0,4708.01,795730.0
1756101180,4708.0,4712.14,4704.73,4704.74,1818398.0
1756101240,4704.74,4707.41,4704.74,4706.76,693878.0
1756101300,4707.39,4709.94,4702.66,4709.94,1471958.0
1756101360,4709.99,4710.52,4705.54,4707.47,1224968.0
1756101420,4708.31,4709.69,4704.47,4704.48,978696.0
1756101480,4704.48,4704.74,4703.0,4704.17,611192.0
1756101540,4704.17,4705.99,4703.24,4703.48,921770.0
1756101600,4703.91,4705.78,4702.0,4702.0,785432.0
1756101660,4701.37,4706.9,4701.36,4704.39,863358.0
1756101720,4704.01,4704.77,4691.96,4695.77,4377210.0
1756101780,4695.78,4697.95,4694.0,4694.22,2031878.0
1756101840,4694.21,4695.55,4687.8,4689.89,4879576.0
1756101900,4689.46,4693.04,4689.46,4690.49,2245042.0
1756101960,4690.49,4692.0,4686.26,4686.27,2684836.0
1756102020,4686.41,4688.97,4683.8,4684.45,2740622.0
1756102080,4684.55,4685.68,4683.78,4683.99,1071870.0
1756102140,4683.99,4684.82,4681.2,4681.92,2610336.0
1756102200,4681.93,4688.13,4681.41,4683.71,1618906.0
1756102260,4684.23,4693.65,4684.23,4693.0,1662318.0
1756102320,4693.01,4695.17,4689.37,4690.16,894668.0
1756102380,4690.15,4690.15,4684.62,4685.87,1612722.0
1756102440,4685.87,4687.44,4685.0,4686.66,707970.0
1756102500,4686.66,4687.51,4681.3,4681.44,1405388.0
1756102560,4681.71,4682.61,4676.69,4676.69,3864150.0
1756102620,4676.78,4676.78,4654.99,4664.3,18213148.0
1756102680,4665.25,4678.31,4663.47,4672.29,7852924.0
1756102740,4672.3,4683.84,4670.78,4679.74,4016858.0
1756102800,4679.74,4681.2,4670.87,4671.29,2259148.0
1756102860,4671.3,4683.35,4671.29,4679.12,1707928.0
1756102920,4679.13,4686.8,4678.41,4686.27,3064628.0
1756102980,4686.27,4688.62,4684.62,4688.62,1790714.0
1756103040,4688.38,4692.51,4685.61,4687.0,4476732.0
1756103100,4687.01,4687.5,4681.02,4683.14,1818306.0
1756103160,4683.14,4685.0,4681.03,4684.49,634926.0
1756103220,4684.5,4684.85,4673.19,4673.35,2091366.0
1756103280,4673.35,4678.85,4673.35,4678.16,1606702.0
1756103340,4678.15,4678.33,4673.25,4675.0,1391422.0
1756103400,4674.99,4677.35,4670.99,4673.4,1786324.0
1756103460,4673.39,4678.47,4673.39,4676.59,1116652.0
1756103520,4676.6,4676.6,4664.01,4666.11,3118054.0
1756103580,4665.55,4668.47,4659.79,4659.8,4172390.0
1756103640,4659.8,4661.0,4655.68,4658.18,5314592.0
1756103700,4658.7,4658.98,4652.78,4653.78,5088326.0
1756103760,4653.78,4662.27,4653.74,4662.27,2725874.0
1756103820,4661.46,4661.49,4653.88,4654.39,2911674.0
1756103880,4654.71,4657.23,4651.26,4656.12,3829938.0
1756103940,4656.12,4660.77,4654.22,4656.0,2238818.0
1756104000,4655.34,4656.0,4651.11,4653.25,1760860.0
1756104060,4653.25,4657.9,4651.29,4657.36,1351366.0
1756104120,4657.43,4658.63,4652.0,4654.48,1020990.0
1756104180,4654.48,4656.75,4653.27,4654.37,1293162.0
1756104240,4655.32,4658.99,4650.76,4650.86,2226324.0
1756104300,4650.86,4651.43,4629.51,4638.39,17014698.0
1756104360,4638.72,4638.72,4623.6,4631.74,12373158.0
1756104420,4631.58,4637.53,4630.35,4631.85,4966592.0
1756104480,4631.59,4633.34,4622.5,4622.5,4849370.0
1756104540,4622.5,4626.7,4622.49,4622.93,4845158.0
1756104600,4622.99,4625.85,4619.71,4620.44,6841384.0
1756104660,4620.45,4626.77,4615.55,4625.12,8148666.0
1756104720,4625.11,4626.11,4617.01,4617.89,4606352.0
1756104780,4618.08,4627.27,4618.08,4620.01,3904540.0
1756104840,4620.0,4626.04,4619.76,4625.93,2847676.0
1756104900,4625.92,4629.81,4624.02,4629.81,3654114.0
1756104960,4630.0,4639.0,4629.81,4634.73,7291924.0
1756105020,4634.74,4637.52,4629.66,4629.99,2136002.0
1756105080,4629.99,4633.21,4628.3,4630.47,1885386.0
1756105140,4630.83,4633.59,4622.25,4628.99,3315252.0
1756105200,4629.36,4639.59,4628.68,4634.25,4435972.0
1756105260,4634.25,4640.0,4632.69,4640.0,1625172.0
1756105320,4640.0,4646.27,4639.0,4645.0,4668182.0
1756105380,4645.0,4651.07,4644.66,4647.75,4013876.0
1756105440,4647.56,4649.73,4644.13,4647.23,2266836.0
1756105500,4646.56,4648.17,4642.0,4645.83,2618950.0
1756105560,4645.84,4646.78,4641.25,4646.55,1584662.0
1756105620,4646.99,4648.01,4633.83,4635.54,5072228.0
1756105680,4635.19,4641.77,4632.42,4632.42,2835840.0
1756105740,4632.79,4633.78,4627.37,4629.0,2763962.0
1756105800,4629.01,4630.31,4621.71,4628.6,3135920.0
1756105860,4629.69,4637.41,4629.27,4637.41,2032034.0
1756105920,4636.87,4640.59,4636.0,4640.1,1555704.0
1756105980,4640.09,4642.36,4637.51,4642.36,877424.0
1756106040,4642.35,4642.35,4639.67,4640.22,1067538.0
1756106100,4640.22,4645.9,4640.1,4643.52,1592836.0
1756106160,4643.35,4643.4,4637.0,4643.4,1564900.0
1756106220,4643.06,4643.17,4638.23,4638.23,1261554.0
1756106280,4638.23,4641.25,4633.07,4633.07,1602496.0
1756106340,4633.08,4637.0,4632.26,4632.26,997920.0
1756106400,4632.26,4638.86,4629.44,4637.94,1385916.0
1756106460,4637.54,4638.3,4633.86,4637.4,1004060.0
1756106520,4637.51,4637.52,4631.32,4631.32,867740.0
1756106580,4631.32,4631.42,4625.42,4629.68,1416854.0
1756106640,4630.18,4633.57,4627.57,4632.88,1336328.0
1756106700,4632.88,4633.35,4626.04,4628.42,941348.0
1756106760,4628.42,4631.74,4626.38,4626.62,1135246.0
1756106820,4627.1,4628.88,4624.51,4628.88,1372264.0
1756106880,4628.87,4629.0,4623.0,4627.0,1614734.0
1756106940,4627.0,4627.01,4620.09,4620.5,1389150.0
1756107000,4620.5,4625.16,4618.95,4621.04,2692624.0
1756107060,4621.32,4622.83,4609.29,4611.37,7824844.0
1756107120,4611.01,4620.53,4608.51,4613.84,3521630.0
1756107180,4612.87,4615.5,4609.66,4612.13,2333284.0
1756107240,4612.17,4612.9,4606.93,4610.6,3757720.0
1756107300,4610.9,4615.0,4606.0,4606.55,4161234.0
1756107360,4606.73,4617.5,4601.51,4609.99,9067380.0
1756107420,4608.96,4624.13,4608.96,4617.27,5006212.0
1756107480,4617.28,4625.0,4617.28,4624.46,2056186.0
1756107540,4624.45,4625.0,4621.37,4623.42,1969156.0
1756107600,4624.12,4632.51,4623.01,4630.06,5356718.0
1756107660,4629.34,4630.62,4625.76,4627.82,2036534.0
1756107720,4627.83,4628.09,4623.37,4624.99,1565618.0
1756107780,4624.99,4627.86,4624.99,4627.11,1102980.0
1756107840,4627.52,4627.53,4622.5,4623.66,1044770.0
1756107900,4623.75,4624.69,4618.59,4618.59,2027188.0
1756107960,4618.59,4618.59,4608.69,4610.59,4214086.0
1756108020,4610.19,4610.64,4602.74,4605.67,4406216.0
1756108080,4606.04,4611.53,4606.04,4607.35,3624700.0
1756108140,4607.35,4609.63,4606.1,4606.58,1350688.0
1756108200,4606.58,4612.09,4606.58,4608.42,1859652.0
1756108260,4608.42,4612.31,4602.49,4602.95,1971124.0
1756108320,4603.32,4604.9,4584.0,4585.06,15567996.0
1756108380,4584.41,4594.15,4581.17,4585.34,16809820.0
1756108440,4585.33,4586.88,4582.27,4583.79,6798372.0
1756108500,4584.05,4589.33,4580.09,4583.75,5303134.0
1756108560,4583.52,4588.41,4583.52,4586.16,4720302.0
1756108620,4586.16,4592.44,4586.16,4589.44,3036194.0
1756108680,4589.44,4591.17,4585.84,4587.42,1269692.0
1756108740,4587.42,4591.05,4587.27,4589.61,1159470.0
1756108800,4589.6,4594.41,4587.61,4588.6,4607406.0
1756108860,4589.19,4595.74,4589.19,4593.6,1830540.0
1756108920,4593.6,4597.34,4590.59,4590.7,2010958.0
1756108980,4589.82,4590.87,4584.72,4584.86,3057210.0
1756109040,4584.82,4584.82,4573.36,4574.31,10984668.0
1756109100,4574.31,4576.89,4568.0,4568.0,8029780.0
1756109160,4567.95,4570.6,4553.69,4558.84,14660386.0
1756109220,4558.56,4572.7,4555.0,4563.41,11701494.0
1756109280,4563.31,4572.49,4562.32,4569.1,3757204.0
1756109340,4569.86,4573.85,4567.42,4572.09,3438238.0
1756109400,4572.47,4580.63,4572.47,4580.28,4609188.0
1756109460,4580.27,4590.01,4578.66,4590.01,4133030.0
1756109520,4590.01,4590.01,4583.12,4586.54,4409190.0
1756109580,4587.21,4589.2,4583.25,4583.8,2541310.0
1756109640,4583.79,4588.5,4582.75,4588.5,2370824.0
1756109700,4589.23,4597.14,4588.28,4597.14,5951850.0
1756109760,4597.13,4604.26,4597.13,4603.77,6750096.0
1756109820,4603.77,4608.39,4602.51,4607.99,6362890.0
1756109880,4608.27,4608.99,4606.0,4608.05,3539498.0
1756109940,4607.61,4609.27,4606.53,4607.3,3295606.0
1756110000,4607.33,4607.36,4597.56,4600.39,4767540.0
1756110060,4600.35,4600.36,4596.65,4597.35,2107868.0
1756110120,4597.35,4598.79,4594.38,4597.69,1679404.0
1756110180,4597.89,4602.5,4597.72,4599.29,2354118.0
1756110240,4599.29,4599.29,4592.85,4599.29,1129454.0
1756110300,4599.28,4601.76,4596.69,4600.99,1434864.0
1756110360,4600.99,4601.99,4599.02,4599.64,696408.0
1756110420,4599.64,4601.86,4598.41,4601.85,671698.0
1756110480,4601.85,4602.86,4601.37,4602.42,954886.0
1756110540,4602.42,4602.58,4600.37,4600.37,1258678.0
1756110600,4600.38,4600.38,4594.46,4595.55,1019572.0
1756110660,4594.57,4596.34,4592.75,4594.31,1684712.0
1756110720,4594.4,4595.67,4591.84,4594.7,981204.0
1756110780,4594.69,4595.41,4591.27,4593.38,1188930.0
1756110840,4593.59,4594.3,4589.5,4592.09,1937796.0
1756110900,4592.09,4594.72,4589.72,4594.42,896306.0
1756110960,4594.71,4598.79,4594.71,4598.79,1787536.0
1756111020,4598.99,4607.5,4598.99,4607.5,3488200.0
1756111080,4607.5,4613.58,4607.47,4607.83,6298732.0
1756111140,4607.83,4612.06,4607.12,4608.82,2850714.0
1756111200,4608.67,4609.29,4603.5,4608.39,2951010.0
1756111260,4608.39,4609.76,4603.69,4603.69,2052042.0
1756111320,4603.69,4606.82,4600.0,4600.9,1633890.0
1756111380,4600.9,4606.39,4597.89,4597.89,1911894.0
1756111440,4597.89,4599.34,4595.18,4597.86,854624.0
1756111500,4597.86,4600.56,4594.84,4598.76,1571654.0
1756111560,4599.05,4602.5,4598.51,4600.58,925324.0
1756111620,4600.59,4605.61,4600.59,4603.86,1141298.0
1756111680,4603.01,4611.13,4602.01,4604.88,1748536.0
1756111740,4604.88,4607.04,4604.88,4606.3,489706.0
1756111800,4606.31,4610.64,4602.0,4610.46,1597640.0
1756111860,4610.47,4611.25,4604.37,4604.37,2205422.0
1756111920,4604.37,4607.25,4603.2,4603.21,436180.0
1756111980,4603.21,4609.96,4603.2,4609.65,1788704.0
1756112040,4609.65,4611.13,4608.23,4608.32,1018468.0
1756112100,4608.21,4608.21,4603.43,4603.96,1379180.0
1756112160,4603.79,4607.82,4602.78,4606.6,620558.0
1756112220,4606.6,4607.59,4605.8,4606.32,666292.0
1756112280,4606.33,4606.83,4602.0,4602.53,886134.0
1756112340,4602.52,4604.9,4598.01,4598.01,2104834.0
1756112400,4597.75,4600.64,4596.17,4600.0,1796432.0
1756112460,4600.0,4601.51,4597.08,4597.99,755488.0
1756112520,4597.81,4601.38,4597.0,4600.0,782002.0
1756112580,4600.0,4600.58,4593.75,4593.79,2148588.0
1756112640,4593.79,4593.86,4590.86,4591.56,2171718.0
1756112700,4591.31,4591.98,4584.97,4584.97,3613118.0
1756112760,4584.97,4588.26,4581.32,4582.59,3990836.0
1756112820,4582.59,4585.26,4576.26,4576.66,5045164.0
1756112880,4576.66,4577.52,4574.41,4574.79,3401402.0
1756112940,4574.79,4574.79,4569.26,4569.26,4949382.0
1756113000,4569.27,4577.99,4568.65,4576.94,4508022.0
1756113060,4577.59,4581.11,4576.1,4578.39,2166604.0
1756113120,4577.28,4586.87,4576.78,4586.86,2511278.0
1756113180,4587.35,4594.15,4587.35,4590.77,4308760.0
1756113240,4591.15,4591.28,4588.34,4591.27,1067708.0
1756113300,4591.01,4603.66,4590.54,4603.65,3898334.0
1756113360,4603.74,4606.61,4599.61,4600.72,4507418.0
1756113420,4600.66,4603.66,4598.24,4603.44,1327312.0
1756113480,4603.61,4603.91,4600.69,4601.53,1528434.0
1756113540,4601.53,4605.0,4599.88,4604.66,816932.0
1756113600,4604.66,4604.66,4599.0,4599.01,910162.0
1756113660,4599.01,4599.42,4590.94,4591.77,2519146.0
1756113720,4591.77,4592.0,4588.55,4590.66,969914.0
1756113780,4590.65,4599.11,4590.65,4598.77,1264296.0
1756113840,4598.55,4599.77,4598.19,4599.77,2333062.0
1756113900,4599.76,4601.94,4598.79,4601.84,975912.0
1756113960,4601.71,4601.71,4598.52,4599.09,890354.0
1756114020,4599.04,4599.04,4593.66,4593.67,812418.0
1756114080,4593.67,4595.2,4589.2,4590.51,1293658.0
1756114140,4590.29,4590.53,4582.83,4583.33,2200106.0
1756114200,4583.34,4587.07,4580.47,4587.07,2178340.0
1756114260,4587.07,4593.99,4586.07,4593.55,1895936.0
1756114320,4593.55,4595.75,4591.36,4593.74,1180358.0
1756114380,4593.32,4595.39,4585.93,4586.88,1861664.0
1756114440,4587.31,4588.33,4582.3,4587.0,1934156.0
1756114500,4587.0,4589.3,4586.3,4588.99,1486992.0
1756114560,4588.99,4593.42,4588.44,4591.26,700508.0
1756114620,4591.81,4594.43,4589.99,4590.36,1017706.0
1756114680,4590.36,4594.7,4589.22,4592.55,674398.0
1756114740,4592.79,4597.0,4592.79,4596.71,1598812.0
1756114800,4596.7,4598.01,4595.47,4598.0,707272.0
1756114860,4598.01,4598.55,4595.71,4598.46,852068.0
1756114920,4598.46,4599.93,4597.0,4597.0,1493602.0
1756114980,4596.63,4607.02,4596.2,4603.9,4703158.0
1756115040,4603.96,4607.93,4602.68,4603.14,1611714.0
1756115100,4603.1,4603.1,4600.64,4602.79,642440.0
1756115160,4602.28,4604.25,4597.38,4599.53,1506368.0
1756115220,4599.52,4604.6,4599.52,4603.8,1025446.0
1756115280,4604.1,4604.86,4603.05,4603.29,1054642.0
1756115340,4603.29,4605.26,4600.12,4605.13,1772982.0
1756115400,4605.13,4605.13,4598.93,4600.49,1260042.0
1756115460,4600.5,4602.23,4597.59,4597.59,856080.0
1756115520,4598.34,4601.78,4597.93,4601.78,503722.0
1756115580,4601.78,4603.4,4601.47,4601.47,796690.0
1756115640,4600.9,4601.31,4598.27,4599.61,820670.0
1756115700,4600.62,4601.73,4599.61,4600.07,390934.0
1756115760,4600.46,4605.26,4599.91,4605.26,1536450.0
1756115820,4605.25,4608.7,4605.25,4607.02,2268298.0
1756115880,4607.02,4610.0,4607.02,4610.0,2599576.0
1756115940,4610.0,4612.54,4609.59,4611.13,2168426.0
1756116000,4611.14,4611.14,4607.12,4607.12,1390810.0
1756116060,4607.12,4609.46,4604.6,4604.6,1138286.0
1756116120,4604.91,4606.99,4603.75,4605.97,1597488.0
1756116180,4605.97,4606.92,4599.66,4601.58,1434252.0
1756116240,4601.58,4601.62,4594.04,4594.05,1930046.0
1756116300,4594.03,4599.3,4590.05,4598.97,3001240.0
1756116360,4598.75,4603.67,4598.75,4602.14,1210592.0
1756116420,4602.14,4604.66,4598.12,4604.66,911484.0
1756116480,4604.66,4605.39,4601.04,4601.04,576218.0
1756116540,4601.04,4605.88,4601.04,4602.59,813874.0
1756116600,4602.53,4602.53,4596.31,4599.75,1439554.0
1756116660,4599.97,4602.12,4599.68,4602.12,360268.0
1756116720,4602.11,4603.81,4598.6,4603.0,972382.0
1756116780,4603.0,4603.15,4599.79,4599.79,314350.0
1756116840,4599.79,4600.67,4598.6,4600.41,565262.0
1756116900,4600.41,4602.67,4597.26,4600.11,658034.0
1756116960,4600.11,4601.7,4596.47,4596.47,450444.0
1756117020,4596.47,4596.47,4591.05,4591.99,1982818.0
1756117080,4591.99,4592.0,4581.99,4582.25,3430718.0
1756117140,4582.25,4585.11,4575.34,4578.26,5460480.0
1756117200,4577.97,4579.99,4574.54,4578.84,3815646.0
1756117260,4579.3,4581.99,4561.76,4563.78,12582520.0
1756117320,4563.82,4565.82,4559.32,4565.38,6799722.0
1756117380,4565.21,4567.53,4562.31,4563.21,3520994.0
1756117440,4563.41,4566.47,4562.01,4564.77,2507670.0
1756117500,4564.87,4567.08,4560.3,4560.3,2051452.0
1756117560,4560.3,4562.23,4550.68,4550.68,16190754.0
1756117620,4550.68,4552.24,4530.76,4542.41,32446794.0
1756117680,4542.3,4549.25,4541.96,4546.46,4439952.0
1756117740,4546.47,4550.99,4543.01,4550.72,4010986.0
1756117800,4551.27,4553.54,4542.83,4542.92,4053166.0
1756117860,4542.99,4543.22,4537.01,4540.59,5295378.0
1756117920,4540.96,4549.6,4539.53,4548.6,3811366.0
1756117980,4548.6,4554.5,4547.0,4551.67,5393246.0
1756118040,4551.66,4552.47,4543.0,4547.52,1807330.0
1756118100,4546.91,4547.56,4541.39,4541.39,1930360.0
1756118160,4541.39,4543.6,4537.38,4539.38,2403550.0
1756118220,4539.35,4541.3,4530.26,4530.26,5276818.0
1756118280,4530.27,4533.64,4518.49,4530.02,17227544.0
1756118340,4529.78,4542.93,4529.78,4538.2,5913596.0
1756118400,4538.77,4541.71,4537.06,4539.92,4000588.0
1756118460,4539.92,4543.7,4538.08,4540.74,3072852.0
1756118520,4541.26,4546.61,4538.12,4545.8,3566646.0
1756118580,4545.99,4549.85,4545.71,4547.12,3380298.0
1756118640,4547.02,4547.13,4541.42,4541.64,1666382.0
1756118700,4541.64,4545.43,4538.12,4538.12,2023042.0
1756118760,4538.12,4541.78,4533.39,4535.67,2915496.0
1756118820,4535.87,4546.33,4535.3,4545.36,2656068.0
1756118880,4544.97,4554.53,4544.96,4552.13,3180324.0
1756118940,4552.13,4552.13,4548.84,4549.81,1637428.0
1756119000,4549.81,4554.0,4548.01,4553.6,2500370.0
1756119060,4553.59,4555.55,4551.58,4552.96,3250880.0
1756119120,4552.96,4559.68,4552.41,4555.0,4064548.0
1756119180,4555.0,4556.87,4549.12,4549.12,2073880.0
1756119240,4549.12,4550.58,4541.76,4544.51,3041664.0
1756119300,4545.07,4550.13,4542.07,4550.13,2315952.0
1756119360,4549.97,4551.61,4547.11,4547.25,1769270.0
1756119420,4547.25,4549.72,4546.7,4549.71,1025762.0
1756119480,4549.71,4550.0,4543.66,4543.67,776408.0
1756119540,4543.67,4544.5,4542.02,4542.71,700308.0
1756119600,4542.72,4549.1,4542.71,4548.26,1978848.0
1756119660,4548.25,4548.26,4542.0,4545.36,1312790.0
1756119720,4545.17,4547.25,4542.82,4547.12,1932452.0
1756119780,4547.13,4551.84,4547.12,4551.49,1544086.0
1756119840,4551.49,4552.94,4549.62,4551.94,793374.0
1756119900,4551.94,4554.99,4551.31,4553.57,1358686.0
1756119960,4553.57,4553.57,4550.35,4552.42,1009150.0
1756120020,4552.41,4553.63,4549.01,4553.17,952318.0
1756120080,4553.17,4553.91,4544.49,4547.14,1209194.0
1756120140,4547.13,4553.2,4546.8,4548.56,1355672.0
1756120200,4548.56,4551.53,4546.57,4550.83,1084630.0
1756120260,4550.84,4554.29,4548.52,4553.99,1070350.0
1756120320,4553.99,4554.6,4551.97,4554.28,842558.0
1756120380,4554.28,4556.62,4552.84,4554.58,1464428.0
1756120440,4554.58,4557.07,4554.01,4555.99,1750642.0
1756120500,4556.0,4556.71,4553.62,4555.44,1712972.0
1756120560,4555.45,4558.0,4555.24,4558.0,832120.0
1756120620,4558.0,4559.05,4551.3,4557.81,3821192.0
1756120680,4557.81,4561.28,4556.57,4558.75,2726350.0
1756120740,4558.74,4564.25,4555.84,4564.03,3077312.0
1756120800,4564.03,4566.81,4561.01,4566.58,1924370.0
1756120860,4566.36,4568.01,4561.67,4563.19,2817380.0
1756120920,4563.44,4565.66,4559.44,4565.57,1018604.0
1756120980,4565.56,4571.85,4565.56,4570.06,3732838.0
1756121040,4569.81,4572.26,4569.81,4570.72,4552058.0
1756121100,4570.71,4571.24,4567.32,4571.24,1753574.0
1756121160,4571.24,4573.41,4570.26,4573.01,1837152.0
1756121220,4573.01,4573.01,4567.55,4571.83,2177416.0
1756121280,4571.83,4571.83,4567.49,4569.63,804704.0
1756121340,4568.97,4569.74,4566.0,4566.14,839916.0
1756121400,4566.65,4572.99,4566.65,4572.11,1539282.0
1756121460,4572.11,4575.24,4572.11,4573.25,1764742.0
1756121520,4573.26,4577.74,4573.25,4575.1,1450354.0
1756121580,4575.12,4579.99,4574.25,4579.99,1760630.0
1756121640,4579.71,4579.71,4575.97,4579.28,2619108.0
1756121700,4579.27,4587.23,4578.1,4584.65,3681538.0
1756121760,4584.6,4589.48,4584.39,4588.0,4847234.0
1756121820,4588.0,4590.0,4586.24,4590.0,2173414.0
1756121880,4590.26,4595.94,4588.77,4590.6,8135396.0
1756121940,4590.61,4590.61,4583.53,4584.78,3261190.0
1756122000,4584.91,4593.62,4583.11,4593.62,3005092.0
1756122060,4593.63,4593.96,4586.69,4592.08,2408582.0
1756122120,4592.08,4592.08,4580.01,4583.2,3838980.0
1756122180,4583.2,4584.77,4580.74,4582.34,947952.0
1756122240,4582.27,4584.81,4582.27,4582.88,988468.0
1756122300,4582.88,4587.3,4582.88,4586.3,2141968.0
1756122360,4586.99,4595.28,4586.2,4595.0,4881358.0
1756122420,4593.45,4593.45,4587.1,4588.8,2442312.0
1756122480,4588.8,4596.17,4588.8,4593.47,3121836.0
1756122540,4592.7,4592.7,4589.07,4591.49,1241084.0
1756122600,4591.5,4595.0,4591.24,4593.8,1893432.0
1756122660,4593.79,4596.26,4592.81,4596.26,1164074.0
1756122720,4597.05,4597.36,4592.02,4592.02,2222328.0
1756122780,4593.03,4594.89,4591.39,4594.89,1320894.0
1756122840,4594.88,4595.66,4592.24,4592.24,1047092.0
1756122900,4592.68,4593.33,4592.37,4593.32,625780.0
1756122960,4593.31,4593.51,4591.2,4593.51,795804.0
1756123020,4593.51,4596.0,4591.37,4593.01,1124254.0
1756123080,4593.02,4595.7,4593.0,4594.07,621990.0
1756123140,4594.08,4598.26,4593.08,4598.25,1294744.0
1756123200,4598.25,4602.79,4596.07,4602.78,3464994.0
1756123260,4602.78,4609.46,4602.35,4607.51,6763444.0
1756123320,4607.52,4607.94,4603.08,4604.32,3405822.0
1756123380,4604.31,4605.0,4597.78,4602.84,3274068.0
1756123440,4602.84,4603.23,4596.91,4597.36,2111190.0
1756123500,4597.35,4597.35,4592.21,4593.16,2885242.0
1756123560,4593.16,4593.16,4585.13,4590.73,5066266.0
1756123620,4590.74,4596.84,4590.41,4595.01,1564008.0
1756123680,4594.4,4594.4,4589.81,4589.81,988032.0
1756123740,4589.82,4594.51,4589.81,4594.51,1254744.0
1756123800,4594.74,4595.32,4586.65,4587.92,2316142.0
1756123860,4588.28,4592.49,4583.3,4592.49,2668448.0
1756123920,4592.48,4596.47,4592.48,4595.5,1124160.0
1756123980,4595.51,4607.93,4595.51,4607.61,2387172.0
1756124040,4607.61,4608.27,4602.71,4604.23,2082386.0
1756124100,4604.42,4608.0,4603.69,4605.23,1760032.0
1756124160,4605.23,4605.7,4601.73,4602.78,1050408.0
1756124220,4602.79,4602.79,4597.44,4598.7,1116206.0
1756124280,4598.71,4607.88,4598.7,4606.67,1776144.0
1756124340,4606.45,4607.3,4603.13,4605.99,1528010.0
1756124400,4605.99,4611.49,4605.99,4608.62,4699394.0
1756124460,4608.62,4608.72,4606.0,4607.92,1435956.0
1756124520,4607.92,4611.0,4607.92,4610.0,1779432.0
1756124580,4609.99,4611.57,4607.63,4609.66,2160646.0
1756124640,4610.67,4612.99,4608.94,4612.12,2532522.0
1756124700,4612.11,4617.29,4612.11,4617.28,4215132.0
1756124760,4617.28,4618.51,4616.53,4617.68,3499818.0
1756124820,4617.68,4618.5,4614.31,4616.5,2500634.0
1756124880,4616.88,4619.75,4614.55,4619.75,2804438.0
1756124940,4619.26,4620.96,4617.74,4619.32,3562540.0
1756125000,4619.91,4620.29,4610.5,4610.5,3485742.0
1756125060,4610.5,4611.5,4607.3,4609.95,2908054.0
1756125120,4609.95,4610.0,4606.0,4606.01,1418758.0
1756125180,4606.0,4609.2,4605.27,4607.0,2215046.0
1756125240,4607.01,4612.84,4607.0,4609.32,3902036.0
1756125300,4609.33,4609.33,4602.08,4602.26,3259054.0
1756125360,4602.25,4608.0,4602.1,4608.0,1528658.0
1756125420,4608.0,4611.23,4607.44,4607.97,981308.0
1756125480,4607.96,4612.48,4607.96,4611.99,795528.0
1756125540,4611.99,4614.11,4609.78,4613.18,843256.0
1756125600,4613.26,4620.84,4613.26,4617.71,3329152.0
1756125660,4617.71,4620.68,4615.79,4620.68,1154108.0
1756125720,4620.82,4626.51,4620.66,4625.96,3454990.0
1756125780,4625.93,4627.76,4624.75,4627.76,2419174.0
1756125840,4627.99,4636.46,4626.11,4632.98,7229278.0
1756125900,4632.74,4635.16,4627.65,4627.84,4680832.0
1756125960,4627.84,4629.85,4626.46,4627.01,2651620.0
1756126020,4627.01,4629.0,4625.42,4626.28,1354344.0
1756126080,4626.91,4629.93,4624.21,4628.27,2176856.0
1756126140,4627.31,4631.71,4624.57,4631.54,1880942.0
1756126200,4631.71,4632.45,4627.25,4628.01,1695552.0
1756126260,4628.0,4628.71,4624.59,4627.35,2074434.0
1756126320,4627.34,4634.45,4627.34,4633.09,1818796.0
1756126380,4633.33,4639.06,4633.33,4635.0,4465330.0
1756126440,4635.01,4635.86,4632.78,4633.29,1225604.0
1756126500,4633.28,4639.55,4633.28,4636.42,2266426.0
1756126560,4636.31,4639.81,4634.15,4638.88,1322472.0
1756126620,4638.89,4639.5,4636.88,4637.56,2188386.0
1756126680,4637.57,4643.39,4637.56,4642.63,4464022.0
1756126740,4642.65,4644.96,4642.47,4644.83,4247132.0
1756126800,4644.25,4644.58,4636.64,4636.64,3863624.0
1756126860,4636.64,4638.59,4635.06,4636.58,2782760.0
1756126920,4637.09,4638.14,4634.86,4635.94,1403272.0
1756126980,4637.25,4642.52,4635.0,4640.81,1951116.0
1756127040,4640.81,4643.6,4638.66,4639.13,2190882.0
1756127100,4639.13,4641.84,4635.0,4635.27,1104310.0
1756127160,4635.27,4635.81,4632.12,4632.42,1831648.0
1756127220,4632.88,4642.25,4632.88,4641.31,1542544.0
1756127280,4641.31,4641.31,4634.61,4637.95,1346108.0
1756127340,4637.96,4640.94,4635.21,4635.21,1462770.0
1756127400,4635.22,4636.82,4633.63,4636.14,1264052.0
1756127460,4637.12,4639.0,4633.87,4638.99,1095706.0
1756127520,4638.99,4643.6,4637.91,4642.25,1294758.0
1756127580,4642.26,4643.49,4635.5,4635.5,1142704.0
1756127640,4635.51,4636.53,4634.26,4635.3,1179516.0
1756127700,4635.3,4635.65,4622.53,4622.89,5404792.0
1756127760,4622.26,4626.82,4619.82,4621.77,4925950.0
1756127820,4621.98,4630.92,4621.25,4624.86,2046384.0
1756127880,4624.87,4629.57,4623.39,4623.39,2173098.0
1756127940,4623.4,4629.56,4623.39,4627.24,1165290.0
1756128000,4627.59,4630.97,4625.32,4626.65,1481532.0
1756128060,4626.31,4638.26,4625.31,4637.52,2898412.0
1756128120,4637.03,4643.58,4635.75,4643.23,3157040.0
1756128180,4643.35,4646.84,4643.01,4644.93,4664776.0
1756128240,4645.37,4648.51,4642.95,4647.01,2287116.0
1756128300,4647.01,4656.95,4647.01,4656.95,6338742.0
1756128360,4657.22,4659.99,4655.27,4657.6,5304550.0
1756128420,4657.32,4657.32,4651.0,4655.03,3842552.0
1756128480,4655.02,4655.02,4652.0,4653.99,2421398.0
1756128540,4653.99,4653.99,4650.52,4651.63,2793036.0
1756128600,4651.63,4656.27,4637.85,4640.0,6398720.0
1756128660,4640.47,4649.26,4622.57,4629.0,13913958.0
1756128720,4628.99,4629.9,4619.76,4619.76,5679700.0
1756128780,4619.26,4624.26,4616.17,4616.33,8685604.0
1756128840,4616.34,4627.19,4613.18,4622.37,7945110.0
1756128900,4622.53,4635.35,4622.53,4628.88,5078182.0
1756128960,4627.61,4632.23,4626.2,4628.99,2705946.0
1756129020,4629.27,4640.26,4626.72,4636.61,3758062.0
1756129080,4636.69,4651.85,4636.69,4645.9,4966768.0
1756129140,4646.67,4646.67,4639.69,4641.72,2570986.0
1756129200,4641.7,4641.7,4627.34,4631.82,3538644.0
1756129260,4632.68,4642.9,4632.68,4642.44,2198950.0
1756129320,4642.44,4643.74,4637.33,4639.05,3491600.0
1756129380,4638.86,4642.1,4632.35,4634.94,2546274.0
1756129440,4634.97,4638.34,4622.65,4622.66,4328692.0
1756129500,4622.66,4624.01,4599.53,4601.94,18879884.0
1756129560,4602.43,4603.73,4591.76,4596.45,17763376.0
1756129620,4596.79,4615.88,4596.07,4613.18,7344438.0
1756129680,4613.32,4628.47,4609.26,4627.91,7535782.0
1756129740,4628.67,4641.52,4628.25,4636.6,8211882.0
1756129800,4636.01,4638.3,4624.63,4626.29,6963962.0
1756129860,4626.61,4632.54,4620.99,4624.19,6485254.0
1756129920,4624.19,4642.26,4624.19,4629.63,7191704.0
1756129980,4629.69,4632.74,4626.61,4630.59,3152102.0
1756130040,4630.28,4634.53,4625.24,4626.78,2598312.0
1756130100,4627.37,4630.33,4616.0,4617.9,2610300.0
1756130160,4618.75,4624.26,4615.71,4615.99,3625488.0
1756130220,4615.76,4625.89,4615.26,4622.83,2526922.0
1756130280,4622.79,4630.5,4622.28,4630.49,2186222.0
1756130340,4630.49,4630.5,4625.14,4627.92,1656032.0
1756130400,4627.92,4636.89,4623.2,4623.25,4324366.0
1756130460,4623.25,4633.13,4617.26,4633.09,6202820.0
1756130520,4632.7,4636.26,4628.98,4636.26,2219816.0
1756130580,4636.22,4638.85,4633.46,4637.65,2965442.0
1756130640,4637.89,4644.56,4636.58,4644.56,2759456.0
1756130700,4645.53,4646.99,4640.7,4643.67,3656752.0
1756130760,4643.73,4647.76,4637.11,4647.76,4127744.0
1756130820,4647.69,4663.46,4645.86,4660.6,7714204.0
1756130880,4660.6,4660.77,4652.44,4656.41,5827788.0
1756130940,4656.4,4674.79,4654.89,4672.34,14679844.0
1756131000,4672.31,4672.31,4663.42,4663.65,5707728.0
1756131060,4663.53,4667.0,4660.54,4665.25,3444840.0
1756131120,4665.34,4670.26,4658.56,4659.04,3724226.0
1756131180,4659.05,4659.65,4654.58,4655.34,3254638.0
1756131240,4656.18,4662.41,4651.14,4662.28,4420400.0
1756131300,4662.19,4668.09,4661.4,4668.09,2743024.0
1756131360,4668.09,4672.28,4661.92,4664.07,4298808.0
1756131420,4664.06,4671.08,4662.19,4669.76,2899788.0
1756131480,4669.76,4682.89,4667.36,4679.82,7613972.0
1756131540,4679.83,4680.75,4668.4,4668.48,8668322.0
1756131600,4668.41,4670.87,4660.53,4661.24,4809480.0
1756131660,4661.83,4670.25,4657.15,4666.06,2272940.0
1756131720,4666.06,4667.8,4660.42,4662.93,2120374.0
1756131780,4662.93,4670.22,4662.93,4669.99,2581030.0
1756131840,4670.2,4670.61,4665.05,4669.23,1401304.0
1756131900,4668.25,4668.81,4661.56,4663.18,1436720.0
1756131960,4663.18,4666.26,4655.64,4656.0,2133022.0
1756132020,4655.65,4661.01,4654.48,4659.58,2248414.0
1756132080,4659.19,4659.19,4644.47,4647.83,4837088.0
1756132140,4647.84,4650.87,4645.1,4646.7,2646048.0
1756132200,4646.7,4650.0,4642.74,4646.46,4889170.0
1756132260,4646.45,4649.7,4643.48,4648.19,1342836.0
1756132320,4648.4,4655.01,4648.22,4651.59,2336450.0
1756132380,4651.6,4660.67,4651.15,4660.09,2025734.0
1756132440,4660.01,4661.0,4654.01,4654.82,1525634.0
1756132500,4655.19,4662.64,4652.52,4659.75,1439982.0
1756132560,4659.76,4662.8,4656.01,4661.1,1189706.0
1756132620,4662.11,4666.43,4660.58,4666.43,1191124.0
1756132680,4666.07,4666.87,4658.88,4658.99,1835536.0
1756132740,4657.51,4657.92,4652.77,4654.25,1028050.0
1756132800,4654.25,4656.51,4646.0,4646.7,2208988.0
1756132860,4647.05,4651.55,4646.64,4650.49,1032014.0
1756132920,4650.49,4651.19,4641.34,4641.84,1957822.0
1756132980,4641.99,4643.69,4632.62,4642.86,4979288.0
1756133040,4642.51,4647.27,4640.02,4640.02,1807828.0
1756133100,4640.03,4646.72,4638.76,4642.02,1197820.0
1756133160,4642.03,4648.8,4641.85,4646.48,1064862.0
1756133220,4646.74,4654.41,4646.74,4653.48,1609730.0
1756133280,4652.92,4656.0,4649.68,4655.68,875780.0
1756133340,4655.81,4660.82,4655.81,4659.81,2359928.0
1756133400,4660.64,4660.75,4654.02,4656.95,1270252.0
1756133460,4656.95,4657.54,4653.29,4656.4,724112.0
1756133520,4656.4,4656.4,4646.72,4646.72,875672.0
1756133580,4646.72,4653.83,4646.72,4650.32,1033528.0
1756133640,4650.32,4656.29,4649.66,4653.5,818108.0
1756133700,4653.35,4653.43,4646.64,4647.45,1133278.0
1756133760,4647.44,4653.02,4646.0,4652.81,2562256.0
1756133820,4653.04,4653.3,4646.01,4646.01,796694.0
1756133880,4646.0,4653.24,4644.61,4653.24,2356862.0
1756133940,4653.55,4659.42,4653.13,4657.56,1584934.0
1756134000,4657.56,4661.3,4656.65,4659.58,2105194.0
1756134060,4658.92,4666.63,4658.88,4665.52,3827356.0
1756134120,4665.53,4665.73,4653.71,4656.5,2507578.0
1756134180,4656.5,4658.25,4649.0,4649.0,2521708.0
1756134240,4649.47,4650.15,4643.2,4647.12,2727760.0
1756134300,4647.12,4651.28,4646.0,4646.0,903430.0
1756134360,4646.07,4652.0,4645.6,4649.42,798660.0
1756134420,4649.42,4652.29,4646.27,4647.03,433548.0
1756134480,4647.02,4647.14,4644.01,4645.26,1112400.0
1756134540,4644.97,4644.97,4641.36,4643.46,1152090.0
1756134600,4643.47,4644.16,4629.48,4630.64,4598426.0
1756134660,4631.02,4635.34,4626.32,4634.96,4027690.0
1756134720,4634.97,4637.62,4633.0,4633.0,1477312.0
1756134780,4634.0,4635.24,4625.57,4629.99,2023984.0
1756134840,4629.99,4634.79,4629.99,4633.24,1011852.0
1756134900,4633.25,4636.75,4631.34,4631.34,2311864.0
1756134960,4631.35,4640.94,4631.34,4639.18,1306058.0
1756135020,4639.18,4646.25,4639.18,4645.71,1236048.0
1756135080,4645.41,4646.78,4638.27,4638.84,955892.0
1756135140,4639.95,4639.95,4634.65,4636.08,986770.0
1756135200,4636.09,4639.52,4632.7,4633.99,2354174.0
1756135260,4633.99,4636.19,4626.82,4635.06,3808542.0
1756135320,4635.07,4638.0,4635.07,4637.43,1305760.0
1756135380,4636.6,4636.6,4631.82,4636.24,1034730.0
1756135440,4636.25,4636.52,4629.0,4635.3,2873612.0
1756135500,4635.2,4643.07,4633.92,4642.86,2818180.0
1756135560,4642.69,4644.5,4638.07,4638.07,2643510.0
1756135620,4638.01,4638.01,4632.55,4632.56,1052344.0
1756135680,4632.56,4632.56,4624.95,4627.39,5441624.0
1756135740,4627.75,4631.13,4627.39,4629.97,882108.0
1756135800,4629.98,4632.3,4628.0,4628.97,1190928.0
1756135860,4629.2,4633.85,4625.26,4633.46,1323882.0
1756135920,4632.93,4637.41,4630.0,4630.37,1576298.0
1756135980,4630.6,4632.75,4629.59,4630.21,1188324.0
1756136040,4629.94,4635.29,4629.8,4630.93,1351792.0
1756136100,4630.94,4632.99,4626.23,4626.24,902956.0
1756136160,4626.23,4626.24,4618.42,4618.42,4080462.0
1756136220,4618.57,4620.26,4612.41,4616.85,7270754.0
1756136280,4617.73,4622.0,4614.62,4622.0,2120044.0
1756136340,4621.4,4623.99,4618.88,4620.88,1142456.0
1756136400,4620.26,4624.41,4620.01,4623.26,1350956.0
1756136460,4623.27,4625.72,4619.0,4619.54,998042.0
1756136520,4619.54,4621.23,4614.56,4614.56,1998374.0
1756136580,4615.27,4621.17,4615.27,4620.25,1727144.0
1756136640,4620.25,4627.94,4619.37,4627.55,1478534.0
1756136700,4626.27,4626.27,4619.47,4620.74,1216582.0
1756136760,4620.75,4620.75,4607.61,4609.13,5006492.0
1756136820,4609.13,4609.53,4604.41,4608.71,4534544.0
1756136880,4608.84,4614.0,4608.84,4610.32,2763666.0
1756136940,4610.01,4614.07,4609.2,4611.58,2494322.0
1756137000,4611.59,4616.46,4611.01,4615.94,1565188.0
1756137060,4615.93,4616.82,4612.68,4614.46,689040.0
1756137120,4614.45,4616.92,4610.76,4611.25,785626.0
1756137180,4611.25,4616.0,4611.25,4615.56,2045678.0
1756137240,4615.56,4615.56,4611.0,4613.37,755764.0
1756137300,4613.37,4614.71,4610.47,4613.34,530244.0
1756137360,4613.73,4616.37,4610.45,4610.45,990028.0
1756137420,4610.46,4610.84,4605.33,4606.99,1720496.0
1756137480,4607.0,4610.21,4604.62,4609.95,1773216.0
1756137540,4609.96,4612.0,4609.95,4610.31,1005216.0
1756137600,4610.31,4611.26,4602.84,4604.55,2453846.0
1756137660,4605.01,4607.46,4592.92,4592.92,9609986.0
1756137720,4593.37,4595.56,4590.29,4594.29,7538648.0
1756137780,4594.54,4597.06,4590.62,4591.29,2978918.0
1756137840,4591.83,4597.09,4590.31,4595.75,3324496.0
1756137900,4595.75,4608.64,4595.23,4607.14,4748338.0
1756137960,4607.13,4618.38,4606.9,4613.76,5385870.0
1756138020,4613.75,4618.86,4612.02,4615.77,3412810.0
1756138080,4616.59,4621.92,4616.01,4621.58,2530654.0
1756138140,4621.58,4623.84,4620.26,4621.4,3293688.0
1756138200,4621.4,4623.41,4618.7,4622.28,2530612.0
1756138260,4622.28,4627.72,4620.0,4627.24,2624524.0
1756138320,4627.55,4628.77,4625.79,4626.14,2304200.0
1756138380,4626.22,4627.93,4623.39,4627.81,1760578.0
1756138440,4627.81,4632.44,4627.81,4630.39,2416184.0
1756138500,4630.39,4632.29,4627.06,4631.37,4198298.0
1756138560,4631.64,4631.64,4624.01,4625.0,1295202.0
1756138620,4625.23,4631.25,4625.23,4626.57,1354632.0
1756138680,4626.58,4629.45,4626.26,4627.53,1960994.0
1756138740,4627.53,4627.53,4621.41,4622.15,1828786.0
1756138800,4622.15,4629.3,4622.15,4628.36,794208.0
1756138860,4628.36,4633.33,4627.06,4632.55,2210414.0
1756138920,4632.55,4642.61,4632.55,4642.0,4724528.0
1756138980,4642.01,4642.01,4633.1,4638.09,4604506.0
1756139040,4638.09,4638.93,4635.0,4635.95,1075816.0
1756139100,4635.96,4635.96,4630.42,4630.56,1717458.0
1756139160,4630.57,4632.45,4627.01,4627.71,990306.0
1756139220,4627.71,4627.71,4620.19,4624.46,2648634.0
1756139280,4624.45,4625.83,4619.85,4619.85,574848.0
1756139340,4619.85,4619.95,4616.9,4617.71,1199020.0
1756139400,4617.25,4620.18,4614.66,4619.68,1928190.0
1756139460,4620.18,4620.55,4611.45,4611.45,1224042.0
1756139520,4611.9,4615.82,4607.7,4615.64,2074506.0
1756139580,4615.82,4618.47,4611.4,4613.0,947328.0
1756139640,4613.08,4618.16,4613.08,4617.79,749734.0
1756139700,4617.8,4623.45,4617.8,4623.41,859786.0
1756139760,4623.41,4627.99,4622.77,4627.71,1078466.0
1756139820,4627.71,4629.52,4620.3,4620.7,1117424.0
1756139880,4620.99,4627.31,4620.51,4626.76,493874.0
1756139940,4626.76,4630.0,4626.76,4628.67,999652.0
1756140000,4627.95,4631.74,4626.75,4629.23,881336.0
1756140060,4628.82,4628.82,4625.16,4627.0,516938.0
1756140120,4627.63,4627.63,4619.27,4619.27,707934.0
1756140180,4619.17,4620.8,4617.35,4618.51,821856.0
1756140240,4618.51,4621.73,4616.26,4620.47,582704.0
1756140300,4620.47,4625.63,4620.0,4623.2,550072.0
1756140360,4623.2,4623.2,4619.01,4621.1,486334.0
1756140420,4621.11,4623.91,4617.02,4617.75,750994.0
1756140480,4617.74,4620.65,4612.16,4612.17,945398.0
1756140540,4612.17,4614.3,4609.15,4614.05,1126386.0
1756140600,4613.61,4613.61,4605.74,4610.25,1789890.0
1756140660,4610.02,4613.24,4607.6,4607.6,882862.0
1756140720,4607.6,4607.6,4603.0,4603.01,1834128.0
1756140780,4603.01,4604.72,4598.1,4598.1,3044864.0
1756140840,4598.1,4603.71,4598.1,4603.21,2272492.0
1756140900,4603.05,4603.74,4598.39,4598.39,876816.0
1756140960,4598.39,4605.5,4597.46,4602.36,1736314.0
1756141020,4602.36,4604.21,4601.15,4601.6,540108.0
1756141080,4601.6,4603.39,4599.13,4599.18,691370.0
1756141140,4599.17,4600.71,4593.78,4593.78,2316502.0
1756141200,4593.78,4595.78,4592.42,4592.91,2131250.0
1756141260,4593.15,4598.9,4591.62,4592.21,1823172.0
1756141320,4592.21,4593.88,4581.0,4581.71,5949224.0
1756141380,4581.71,4585.12,4572.72,4576.88,13672776.0
1756141440,4577.86,4581.01,4569.05,4570.2,5240988.0
1756141500,4570.39,4578.6,4569.02,4569.23,6236612.0
1756141560,4569.27,4576.29,4565.89,4574.29,6772824.0
1756141620,4575.36,4585.48,4574.53,4580.62,4030382.0
1756141680,4579.97,4586.48,4577.63,4586.48,2887762.0
1756141740,4586.47,4587.97,4581.23,4585.76,1980206.0
1756141800,4585.76,4588.0,4581.0,4581.01,1225088.0
1756141860,4581.01,4587.63,4577.95,4586.66,1289244.0
1756141920,4586.67,4588.77,4582.4,4588.48,1398432.0
1756141980,4588.93,4594.0,4586.6,4593.99,1524720.0
1756142040,4593.99,4593.99,4580.64,4581.0,1475212.0
1756142100,4581.59,4584.87,4573.76,4574.94,1980030.0
1756142160,4575.41,4576.34,4569.09,4571.98,4520822.0
1756142220,4571.99,4572.87,4563.87,4564.32,5236896.0
1756142280,4564.32,4570.69,4564.32,4570.47,2857298.0
1756142340,4570.48,4575.89,4570.48,4574.01,2223582.0
1756142400,4574.06,4581.39,4573.91,4579.01,3476848.0
1756142460,4579.01,4580.02,4576.73,4578.65,770114.0
1756142520,4578.66,4582.21,4576.0,4580.34,976844.0
1756142580,4580.35,4580.7,4576.98,4580.7,885744.0
1756142640,4580.7,4588.0,4580.47,4588.0,1424754.0
1756142700,4588.0,4591.13,4582.56,4591.13,1870074.0
1756142760,4591.35,4593.86,4589.81,4592.48,1686146.0
1756142820,4592.94,4593.91,4590.4,4592.04,1473982.0
1756142880,4592.04,4597.23,4590.59,4593.22,1710528.0
1756142940,4593.22,4593.22,4588.66,4590.26,1865094.0
1756143000,4590.53,4597.62,4589.66,4593.66,1212402.0
1756143060,4593.65,4593.66,4585.02,4587.71,1253002.0
1756143120,4588.4,4588.61,4583.01,4585.4,1666448.0
1756143180,4585.89,4588.93,4585.83,4586.9,752622.0
1756143240,4586.9,4588.26,4581.95,4582.98,688598.0
1756143300,4582.98,4585.02,4578.89,4581.48,915042.0
1756143360,4581.76,4587.99,4581.76,4584.86,822372.0
1756143420,4584.85,4589.68,4584.85,4588.07,1053426.0
1756143480,4588.46,4590.66,4586.85,4590.29,796330.0
1756143540,4590.57,4591.22,4588.2,4591.02,405036.0
1756143600,4591.01,4591.01,4573.48,4575.87,2005914.0
1756143660,4575.87,4576.41,4572.97,4573.61,1955408.0
1756143720,4573.62,4576.72,4573.19,4576.55,1112628.0
1756143780,4576.55,4581.14,4576.43,4577.81,868106.0
1756143840,4577.82,4579.37,4576.17,4577.7,493566.0
1756143900,4577.44,4582.24,4576.51,4581.01,721992.0
1756143960,4581.32,4583.0,4572.48,4574.52,1004730.0
1756144020,4574.47,4574.92,4570.65,4570.74,3174958.0
1756144080,4570.74,4575.78,4570.5,4575.77,1521044.0
1756144140,4575.77,4580.62,4575.77,4580.62,623388.0
1756144200,4580.62,4584.89,4580.22,4584.72,614092.0
1756144260,4584.71,4589.85,4584.15,4589.05,1042630.0
1756144320,4589.05,4592.49,4587.0,4589.12,983724.0
1756144380,4589.38,4596.04,4589.38,4596.03,1603748.0
1756144440,4596.04,4597.63,4590.87,4590.87,1790466.0
1756144500,4590.87,4590.87,4586.26,4586.46,765834.0
1756144560,4586.46,4593.36,4586.46,4593.2,707386.0
1756144620,4593.63,4596.55,4592.04,4594.2,804198.0
1756144680,4595.29,4596.2,4591.42,4591.43,473838.0
1756144740,4591.86,4592.34,4582.04,4585.22,1756982.0
1756144800,4584.95,4587.2,4578.44,4578.44,1654358.0
1756144860,4579.06,4580.18,4574.72,4574.72,1090992.0
1756144920,4574.71,4575.24,4572.36,4572.82,1068346.0
1756144980,4572.86,4575.46,4572.45,4575.3,1084430.0
1756145040,4575.3,4577.19,4573.98,4574.6,668294.0
1756145100,4574.53,4579.36,4574.49,4577.03,657608.0
1756145160,4577.03,4582.0,4577.01,4577.01,694260.0
1756145220,4577.46,4584.52,4577.45,4584.34,867320.0
1756145280,4584.34,4587.5,4584.18,4585.61,920284.0
1756145340,4585.61,4587.97,4581.54,4587.96,848688.0
1756145400,4587.97,4591.99,4587.56,4591.15,3174800.0
1756145460,4590.86,4594.67,4589.78,4591.35,1315428.0
1756145520,4590.9,4595.0,4590.9,4592.02,740468.0
1756145580,4592.02,4595.0,4591.49,4592.77,648324.0
1756145640,4592.78,4594.38,4588.71,4591.23,924026.0
1756145700,4591.23,4593.56,4590.14,4592.28,2278704.0
1756145760,4592.28,4592.28,4585.24,4585.4,709862.0
1756145820,4585.4,4590.8,4584.6,4587.58,331470.0
1756145880,4587.59,4591.38,4585.38,4590.28,532192.0
1756145940,4590.29,4590.29,4583.59,4583.59,861656.0
1756146000,4583.6,4587.72,4579.8,4586.9,629860.0
1756146060,4586.9,4590.57,4585.68,4590.21,356176.0
1756146120,4590.21,4591.5,4582.5,4582.91,1714846.0
1756146180,4582.91,4587.62,4582.91,4587.62,541496.0
1756146240,4587.62,4590.18,4584.23,4584.63,525128.0
1756146300,4584.41,4586.25,4580.74,4585.01,625912.0
1756146360,4585.01,4585.01,4578.21,4578.26,1693094.0
1756146420,4578.23,4581.2,4578.23,4580.87,469730.0
1756146480,4580.87,4582.02,4579.5,4581.07,474756.0
1756146540,4581.06,4583.0,4580.74,4583.0,361136.0
1756146600,4582.86,4584.98,4575.8,4575.8,1199006.0
1756146660,4575.81,4584.34,4575.26,4583.02,1076440.0
1756146720,4583.02,4585.89,4579.65,4585.24,1217384.0
1756146780,4585.24,4585.48,4578.51,4581.1,628526.0
1756146840,4581.11,4584.69,4580.14,4582.15,711332.0
1756146900,4582.15,4583.07,4578.51,4581.0,259006.0
1756146960,4581.0,4581.57,4575.7,4575.7,726986.0
1756147020,4576.13,4578.1,4574.81,4575.68,2684486.0
1756147080,4575.68,4580.0,4574.76,4578.95,504374.0
1756147140,4578.95,4583.29,4577.43,4578.45,353956.0
1756147200,4578.45,4578.45,4573.26,4574.18,2085312.0
1756147260,4573.27,4573.27,4568.99,4569.67,5593038.0
1756147320,4569.88,4571.89,4568.91,4571.48,6571674.0
1756147380,4571.48,4573.64,4568.9,4571.03,2245008.0
1756147440,4571.19,4574.22,4570.6,4574.22,602036.0
1756147500,4574.22,4575.6,4572.15,4573.08,918078.0
1756147560,4573.09,4576.74,4570.61,4575.8,791162.0
1756147620,4575.8,4579.33,4575.22,4576.91,1306698.0
1756147680,4576.92,4577.85,4573.61,4575.69,900910.0
1756147740,4575.68,4576.13,4574.0,4574.79,451000.0
1756147800,4574.8,4576.33,4569.0,4570.1,1960108.0
1756147860,4570.77,4575.66,4569.6,4574.8,1178620.0
1756147920,4574.79,4575.18,4572.63,4574.29,623282.0
1756147980,4574.29,4576.26,4573.62,4576.25,501744.0
1756148040,4576.15,4576.26,4573.86,4575.23,550184.0
1756148100,4574.56,4577.1,4574.01,4575.06,635236.0
1756148160,4575.05,4576.74,4574.36,4576.55,366892.0
1756148220,4576.56,4577.37,4576.0,4576.0,400120.0
1756148280,4576.01,4576.01,4571.07,4573.13,630460.0
1756148340,4573.7,4574.77,4572.93,4572.94,353988.0
1756148400,4572.94,4576.31,4571.62,4574.28,578884.0
1756148460,4574.27,4575.6,4571.5,4572.08,879296.0
1756148520,4572.54,4575.31,4568.84,4568.85,3844706.0
1756148580,4568.86,4571.14,4553.64,4560.13,27396052.0
1756148640,4560.92,4566.01,4555.25,4555.25,6382918.0
1756148700,4555.2,4565.28,4554.0,4563.76,8772858.0
1756148760,4563.76,4567.03,4562.07,4564.04,1968290.0
1756148820,4564.45,4568.17,4564.45,4568.0,1906530.0
1756148880,4568.01,4571.22,4567.58,4568.95,1724428.0
1756148940,4568.94,4570.02,4564.6,4565.2,1049536.0
1756149000,4564.96,4569.64,4564.09,4568.57,1565744.0
1756149060,4568.57,4568.57,4561.17,4562.0,717804.0
1756149120,4562.0,4562.69,4560.0,4560.51,878418.0
1756149180,4560.52,4560.59,4557.48,4558.64,887292.0
1756149240,4558.83,4560.43,4555.41,4555.42,1059766.0
1756149300,4555.41,4556.2,4538.26,4538.27,9938884.0
1756149360,4537.26,4539.69,4516.69,4523.35,25629812.0
1756149420,4523.55,4535.14,4519.48,4523.72,15580196.0
1756149480,4523.09,4527.02,4505.68,4515.54,23808314.0
1756149540,4515.31,4520.52,4512.07,4518.3,8223018.0
1756149600,4518.68,4527.97,4518.52,4526.11,3962302.0
1756149660,4525.11,4526.44,4521.11,4521.11,2003746.0
1756149720,4520.34,4526.21,4520.34,4523.54,2264254.0
1756149780,4523.41,4523.49,4516.94,4520.02,6910058.0
1756149840,4520.02,4521.99,4512.4,4512.75,4627782.0
1756149900,4513.22,4519.8,4513.22,4517.0,1527490.0
1756149960,4517.02,4524.21,4516.99,4523.73,1716474.0
1756150020,4523.73,4525.0,4516.19,4519.39,1089360.0
1756150080,4519.39,4521.99,4517.42,4519.73,885060.0
1756150140,4519.73,4522.94,4518.5,4522.66,734808.0
1756150200,4522.19,4522.49,4509.36,4509.99,2452256.0
1756150260,4510.26,4510.84,4485.0,4490.0,29396710.0
1756150320,4489.8,4490.56,4482.2,4484.26,8999352.0
1756150380,4484.42,4493.31,4484.18,4489.8,6323798.0
1756150440,4489.8,4495.26,4486.03,4489.24,3235248.0
1756150500,4489.25,4490.94,4470.0,4470.16,9536638.0
1756150560,4470.17,4477.79,4470.0,4474.52,5600880.0
1756150620,4474.75,4479.12,4470.0,4476.76,2834484.0
1756150680,4477.55,4477.92,4467.35,4468.5,4149184.0
1756150740,4468.19,4475.0,4464.55,4465.77,6011144.0
1756150800,4465.77,4470.27,4456.09,4456.1,10920178.0
1756150860,4456.96,4467.8,4456.96,4458.38,6544606.0
1756150920,4458.21,4467.0,4449.35,4455.16,7406058.0
1756150980,4455.18,4464.89,4455.18,4457.41,2683354.0
1756151040,4457.69,4466.0,4457.69,4465.68,2062968.0
1756151100,4465.57,4471.01,4460.26,4461.31,3573508.0
1756151160,4461.4,4473.9,4459.64,4473.89,3730444.0
1756151220,4473.89,4476.64,4470.05,4472.97,4996244.0
1756151280,4472.47,4476.23,4471.18,4473.56,2569682.0
1756151340,4473.56,4477.0,4471.01,4472.14,1722896.0
1756151400,4472.14,4475.51,4465.1,4465.43,3274962.0
1756151460,4465.11,4469.65,4464.12,4464.41,1995648.0
1756151520,4464.11,4469.58,4462.36,4464.54,1697136.0
1756151580,4464.54,4466.06,4461.31,4461.92,1559048.0
1756151640,4461.92,4464.38,4455.68,4459.46,4703808.0
1756151700,4458.84,4458.84,4444.01,4446.63,11526248.0
1756151760,4446.63,4451.11,4435.48,4446.99,9274620.0
1756151820,4446.93,4448.85,4427.64,4430.05,12079500.0
1756151880,4429.48,4441.61,4428.46,4436.1,6258726.0
1756151940,4436.1,4436.1,4414.33,4418.32,14866162.0
1756152000,4418.43,4433.06,4408.02,4427.38,17221360.0
1756152060,4427.64,4435.65,4425.57,4432.67,7925602.0
1756152120,4434.55,4439.8,4429.8,4430.58,6481860.0
1756152180,4431.55,4444.18,4431.54,4440.82,3541982.0
1756152240,4441.46,4442.83,4432.64,4437.05,3231668.0
1756152300,4437.05,4442.47,4433.29,4438.38,3798352.0
1756152360,4438.46,4440.79,4423.48,4426.09,4638264.0
1756152420,4426.36,4429.2,4420.31,4422.59,3735256.0
1756152480,4422.63,4422.63,4411.36,4412.0,6848974.0
1756152540,4412.01,4413.09,4400.13,4400.3,12235674.0
1756152600,4400.8,4400.87,4386.9,4390.6,22244982.0
1756152660,4390.84,4394.17,4380.79,4380.84,23900774.0
1756152720,4381.01,4414.52,4377.45,4409.55,17865438.0
1756152780,4409.54,4420.07,4403.74,4408.65,10146228.0
1756152840,4408.17,4408.17,4396.48,4398.13,6220722.0
1756152900,4399.31,4413.1,4399.23,4412.43,5546968.0
1756152960,4412.71,4420.38,4411.93,4415.56,5460504.0
1756153020,4415.57,4420.72,4408.32,4414.51,4932916.0
1756153080,4414.51,4420.24,4410.01,4414.11,3721362.0
1756153140,4413.8,4417.07,4407.37,4415.51,3760578.0
1756153200,4415.28,4415.6,4406.08,4414.82,2927392.0
1756153260,4414.81,4416.3,4405.06,4409.72,2521322.0
1756153320,4409.06,4416.48,4391.28,4391.34,5710766.0
1756153380,4392.2,4398.75,4384.83,4395.84,7318052.0
1756153440,4396.31,4400.65,4394.61,4399.5,3440346.0
1756153500,4399.4,4409.86,4399.4,4409.24,3699372.0
1756153560,4409.63,4417.73,4409.61,4417.73,2904412.0
1756153620,4416.55,4421.75,4414.55,4414.8,3890910.0
1756153680,4414.79,4417.5,4407.51,4407.51,2277532.0
1756153740,4407.51,4410.04,4403.41,4405.72,3268592.0
1756153800,4405.72,4406.92,4397.96,4398.12,4692926.0
1756153860,4398.13,4398.78,4390.38,4392.71,5308660.0
1756153920,4393.62,4397.43,4374.56,4374.56,7708770.0
1756153980,4374.47,4374.47,4354.25,4356.83,27584716.0
1756154040,4357.01,4374.75,4351.0,4364.73,23442480.0
1756154100,4364.76,4387.73,4357.47,4374.77,12328130.0
1756154160,4375.06,4388.99,4375.06,4387.15,7639780.0
1756154220,4387.12,4390.32,4380.6,4381.65,4983352.0
1756154280,4381.99,4386.32,4370.98,4371.33,6294500.0
1756154340,4371.04,4371.04,4341.4,4344.65,15016322.0
1756154400,4344.47,4374.22,4332.35,4372.36,28896126.0
1756154460,4372.03,4382.99,4371.73,4382.93,8524018.0
1756154520,4382.93,4385.38,4365.46,4365.88,6021016.0
1756154580,4366.16,4368.18,4356.43,4366.76,5298984.0
1756154640,4366.76,4371.6,4366.76,4370.76,3024170.0
1756154700,4370.33,4383.78,4366.33,4380.72,3847450.0
1756154760,4380.4,4380.4,4375.67,4377.96,1853824.0
1756154820,4378.4,4381.05,4363.28,4363.28,4715318.0
1756154880,4363.28,4370.06,4357.45,4361.92,3877422.0
1756154940,4361.43,4363.29,4343.56,4344.83,6371022.0
1756155000,4345.16,4356.58,4335.0,4355.57,10008998.0
1756155060,4355.56,4364.1,4355.56,4360.93,4336718.0
1756155120,4361.48,4368.26,4354.46,4356.29,3366234.0
1756155180,4356.34,4367.87,4356.34,4361.22,3617004.0
1756155240,4361.23,4366.76,4359.51,4364.13,1689162.0
1756155300,4364.5,4373.94,4364.12,4369.47,2720536.0
1756155360,4369.01,4376.01,4363.39,4363.91,2671318.0
1756155420,4364.48,4380.29,4363.91,4378.24,3848370.0
1756155480,4378.24,4378.53,4365.98,4366.51,4513542.0
1756155540,4366.51,4368.2,4348.27,4348.46,5286334.0
1756155600,4349.24,4373.0,4338.32,4362.57,11841158.0
1756155660,4362.1,4374.79,4353.99,4355.61,6885698.0
1756155720,4355.71,4359.61,4346.19,4350.12,3538750.0
1756155780,4349.74,4361.12,4342.8,4343.21,4119866.0
1756155840,4343.48,4353.56,4342.76,4344.69,2722406.0
1756155900,4344.69,4353.35,4344.69,4348.72,2761820.0
1756155960,4346.75,4360.26,4344.24,4349.71,4748114.0
1756156020,4349.79,4358.95,4349.79,4353.46,2430986.0
1756156080,4353.46,4358.2,4347.91,4354.96,3192996.0
1756156140,4354.96,4368.33,4354.26,4356.82,4894548.0
1756156200,4355.81,4356.94,4348.43,4352.23,3190072.0
1756156260,4352.23,4355.23,4346.0,4351.74,2277954.0
1756156320,4351.24,4356.25,4348.51,4351.74,1786100.0
1756156380,4351.74,4357.7,4346.11,4348.6,1888458.0
1756156440,4348.6,4354.67,4345.37,4349.81,1593486.0
1756156500,4349.81,4357.34,4349.13,4354.5,1887160.0
1756156560,4354.5,4367.88,4353.45,4362.16,3584092.0
1756156620,4361.03,4363.27,4354.49,4363.26,2811816.0
1756156680,4363.27,4365.05,4357.82,4361.66,3330988.0
1756156740,4362.68,4368.52,4362.68,4367.2,2321456.0
1756156800,4367.2,4367.51,4360.71,4364.69,1924678.0
1756156860,4364.45,4373.75,4362.71,4373.45,2804058.0
1756156920,4373.45,4378.61,4371.83,4376.34,3027276.0
1756156980,4375.43,4375.43,4363.59,4366.52,2322422.0
1756157040,4366.24,4373.11,4365.0,4372.99,1821698.0
1756157100,4373.76,4374.78,4361.0,4363.73,2895522.0
1756157160,4363.49,4364.18,4358.77,4361.81,3266434.0
1756157220,4361.8,4363.41,4356.0,4360.01,1214128.0
1756157280,4360.01,4362.59,4351.93,4352.17,1949716.0
1756157340,4352.17,4359.16,4352.17,4354.94,1408000.0
1756157400,4354.94,4362.57,4354.17,4354.18,2107716.0
1756157460,4354.17,4354.17,4343.01,4343.01,4060508.0
1756157520,4342.38,4364.45,4341.04,4363.35,4266984.0
1756157580,4363.52,4363.72,4350.15,4355.02,2222922.0
1756157640,4355.02,4363.85,4354.04,4362.03,1317722.0
1756157700,4361.99,4370.0,4358.85,4368.28,1956398.0
1756157760,4368.29,4370.51,4365.21,4367.66,2501526.0
1756157820,4367.66,4377.53,4366.79,4377.53,2719352.0
1756157880,4377.97,4383.03,4372.02,4377.96,3845696.0
1756157940,4377.96,4379.76,4369.43,4369.43,2947750.0
1756158000,4369.25,4370.12,4363.11,4366.72,2551228.0
1756158060,4366.72,4368.1,4360.03,4364.57,1619114.0
1756158120,4364.56,4365.66,4357.77,4360.24,2165608.0
1756158180,4360.24,4360.47,4355.12,4356.51,1484452.0
1756158240,4356.51,4363.49,4356.38,4359.8,614932.0
1756158300,4359.8,4369.43,4359.35,4369.18,1812608.0
1756158360,4369.18,4371.99,4368.42,4371.46,1702924.0
1756158420,4371.45,4371.74,4369.52,4371.33,554164.0
1756158480,4371.34,4376.49,4371.33,4376.49,1231786.0
1756158540,4376.6,4382.95,4376.6,4381.99,4195004.0
1756158600,4381.99,4382.0,4372.8,4374.43,1917326.0
1756158660,4374.43,4374.44,4373.68,4374.44,720790.0
1756158720,4374.43,4375.39,4373.67,4374.4,846844.0
1756158780,4374.39,4375.0,4374.39,4375.0,536246.0
1756158840,4375.0,4382.77,4375.0,4379.09,2035944.0
1756158900,4379.32,4379.32,4375.09,4375.6,595788.0
1756158960,4375.59,4378.12,4369.39,4371.24,3032600.0
1756159020,4371.64,4372.95,4369.92,4371.25,905026.0
1756159080,4371.16,4371.5,4367.01,4367.01,965682.0
1756159140,4367.37,4368.13,4346.5,4347.78,5380318.0
1756159200,4348.19,4357.53,4347.83,4354.83,3363870.0
1756159260,4354.83,4362.95,4354.82,4355.58,2253708.0
1756159320,4355.57,4362.13,4354.37,4361.65,945298.0
1756159380,4361.56,4369.07,4359.3,4369.07,2484912.0
1756159440,4368.85,4370.36,4365.26,4366.35,3251964.0
1756159500,4366.35,4368.23,4362.41,4366.71,1518646.0
1756159560,4366.7,4369.66,4363.0,4365.56,1104628.0
1756159620,4365.56,4366.59,4355.99,4356.0,1012408.0
1756159680,4354.98,4357.69,4353.14,4356.0,3516752.0
1756159740,4356.01,4364.91,4356.0,4364.91,1166922.0
1756159800,4364.91,4367.7,4364.01,4365.88,1069696.0
1756159860,4365.88,4367.58,4363.71,4365.16,1030838.0
1756159920,4365.01,4365.57,4361.22,4364.29,656440.0
1756159980,4364.78,4365.37,4361.64,4362.08,884060.0
1756160040,4362.08,4363.95,4362.07,4363.22,714886.0
1756160100,4362.85,4367.58,4362.69,4363.93,902686.0
1756160160,4363.93,4364.63,4355.79,4357.34,1558262.0
1756160220,4357.12,4359.36,4353.78,4358.44,1785214.0
1756160280,4357.35,4362.89,4356.87,4361.8,2188890.0
1756160340,4362.0,4366.26,4362.0,4365.97,1253572.0
1756160400,4365.97,4367.46,4364.46,4364.46,929220.0
1756160460,4364.47,4373.8,4364.13,4373.27,2936336.0
1756160520,4373.27,4378.0,4373.27,4377.69,1823992.0
1756160580,4377.69,4379.6,4376.1,4378.91,1160016.0
1756160640,4378.91,4378.91,4376.15,4378.63,820578.0
1756160700,4378.78,4382.94,4377.22,4381.14,1983360.0
1756160760,4381.13,4385.4,4381.05,4385.39,1658908.0
1756160820,4385.15,4386.11,4382.67,4385.0,1367582.0
1756160880,4385.0,4390.01,4385.0,4389.65,3386274.0
1756160940,4389.65,4390.23,4387.55,4388.72,1509530.0
1756161000,4388.72,4389.72,4384.77,4388.73,2226954.0
1756161060,4388.73,4393.95,4388.14,4392.15,2601800.0
1756161120,4392.15,4395.38,4392.15,4394.1,2211542.0
1756161180,4394.11,4395.35,4388.0,4391.78,2869084.0
1756161240,4391.78,4394.73,4390.07,4390.07,960868.0
1756161300,4390.08,4395.44,4390.08,4394.3,1308508.0
1756161360,4394.3,4401.44,4394.29,4401.01,3715414.0
1756161420,4401.01,4402.69,4395.0,4396.89,2729602.0
1756161480,4397.23,4401.0,4395.3,4399.36,1862318.0
1756161540,4399.99,4407.11,4399.99,4407.11,2527030.0
1756161600,4407.1,4409.97,4404.82,4409.97,3557726.0
1756161660,4409.75,4411.13,4405.43,4408.19,3416808.0
1756161720,4408.2,4414.2,4407.61,4413.26,4161378.0
1756161780,4413.26,4413.4,4410.69,4413.19,1282980.0
1756161840,4413.19,4414.77,4412.0,4413.45,1314024.0
1756161900,4413.29,4413.45,4408.8,4409.16,2040482.0
1756161960,4409.15,4409.16,4402.54,4403.28,2865966.0
1756162020,4403.29,4409.69,4403.28,4404.59,1321780.0
1756162080,4404.59,4408.18,4404.18,4405.05,1234036.0
1756162140,4405.05,4405.05,4394.98,4395.64,2573218.0
1756162200,4396.38,4405.15,4396.38,4405.15,1128092.0
1756162260,4405.59,4409.09,4403.04,4403.91,1056280.0
1756162320,4403.91,4405.42,4401.01,4401.01,614708.0
1756162380,4401.19,4406.31,4398.16,4399.5,2202084.0
1756162440,4399.37,4399.37,4394.11,4394.31,1132718.0
1756162500,4394.31,4395.3,4390.66,4393.28,2405228.0
1756162560,4393.28,4394.24,4388.98,4390.55,1473982.0
1756162620,4390.55,4391.93,4383.72,4383.72,1659456.0
1756162680,4383.36,4388.55,4382.75,4388.46,1371516.0
1756162740,4388.47,4391.45,4388.46,4390.3,737974.0
1756162800,4390.31,4390.31,4384.0,4386.43,2708748.0
1756162860,4383.8,4383.8,4374.4,4375.13,5342052.0
1756162920,4375.14,4386.88,4375.14,4383.36,3453270.0
1756162980,4383.54,4385.0,4378.63,4380.32,1852722.0
1756163040,4380.32,4383.99,4379.1,4383.2,1477456.0
1756163100,4383.2,4383.21,4375.88,4377.9,1048904.0
1756163160,4378.07,4381.44,4376.65,4376.86,687684.0
1756163220,4376.86,4378.76,4374.42,4375.41,1268390.0
1756163280,4375.42,4376.27,4367.87,4368.26,2103382.0
1756163340,4368.02,4372.69,4365.22,4370.99,3118662.0
1756163400,4370.99,4372.45,4368.95,4371.75,1176902.0
1756163460,4371.75,4372.0,4367.58,4368.52,1030888.0
1756163520,4368.52,4370.18,4365.35,4369.99,2420568.0
1756163580,4369.99,4374.49,4369.99,4370.99,1093520.0
1756163640,4371.0,4374.08,4370.65,4372.47,924944.0
1756163700,4372.46,4377.48,4368.37,4375.51,1950224.0
1756163760,4375.51,4383.19,4375.51,4378.03,2447230.0
1756163820,4378.23,4381.16,4375.68,4380.65,1126710.0
1756163880,4380.49,4380.49,4375.14,4375.14,1041448.0
1756163940,4375.14,4375.64,4370.01,4372.7,1523824.0
1756164000,4372.89,4377.63,4372.04,4374.99,987684.0
1756164060,4374.98,4374.99,4366.73,4368.8,1442626.0
1756164120,4368.8,4369.49,4365.06,4367.01,768364.0
1756164180,4367.0,4368.0,4353.93,4360.07,4240416.0
1756164240,4359.95,4361.12,4357.08,4357.08,1917568.0
1756164300,4357.15,4362.21,4357.01,4361.34,1904422.0
1756164360,4361.34,4361.34,4352.32,4352.52,1725318.0
1756164420,4351.91,4360.31,4351.91,4360.05,1822066.0
1756164480,4360.04,4363.14,4359.18,4361.84,1888278.0
1756164540,4361.84,4365.1,4361.84,4363.23,1261214.0
1756164600,4363.24,4365.62,4359.1,4361.35,1120102.0
1756164660,4361.36,4366.8,4359.16,4366.01,861118.0
1756164720,4366.06,4369.93,4365.13,4369.92,1000750.0
1756164780,4369.92,4373.34,4369.45,4372.82,833390.0
1756164840,4373.11,4374.08,4371.52,4372.58,732448.0
1756164900,4372.33,4373.3,4369.0,4371.52,641256.0
1756164960,4371.52,4374.61,4370.58,4374.6,726170.0
1756165020,4374.6,4374.61,4371.51,4373.11,466732.0
1756165080,4372.55,4375.82,4372.55,4374.08,588236.0
1756165140,4374.08,4374.18,4371.71,4373.21,651614.0
1756165200,4373.21,4376.23,4371.71,4375.78,408280.0
1756165260,4375.77,4379.51,4375.19,4378.01,1223542.0
1756165320,4377.75,4381.07,4375.4,4381.07,1241160.0
1756165380,4381.07,4381.75,4379.59,4381.14,986438.0
1756165440,4381.3,4382.91,4380.31,4382.91,717382.0
1756165500,4382.91,4385.9,4380.64,4385.72,2292024.0
1756165560,4385.72,4386.52,4381.56,4383.59,1810476.0
1756165620,4383.59,4383.59,4376.59,4376.59,1484306.0
1756165680,4376.59,4381.07,4374.55,4381.07,1728550.0
1756165740,4380.81,4386.61,4380.81,4386.6,839014.0
1756165800,4386.6,4388.25,4384.35,4387.84,2354966.0
1756165860,4387.65,4388.76,4384.3,4388.32,1621130.0
1756165920,4388.26,4388.33,4383.69,4383.79,1217212.0
1756165980,4383.68,4383.83,4375.96,4376.02,1231916.0
1756166040,4376.27,4377.66,4374.91,4376.45,865816.0
1756166100,4376.45,4381.77,4376.45,4381.77,949672.0
1756166160,4381.77,4381.77,4376.07,4376.67,456768.0
1756166220,4377.45,4378.8,4372.26,4373.07,1769158.0
1756166280,4373.08,4373.67,4368.83,4369.12,1588310.0
1756166340,4369.12,4374.56,4369.11,4374.25,1339420.0
1756166400,4374.25,4374.74,4366.74,4366.74,1457818.0
1756166460,4367.31,4377.43,4365.82,4377.43,1681104.0
1756166520,4377.42,4380.19,4375.23,4377.39,1179624.0
1756166580,4377.06,4381.26,4357.81,4368.05,8338244.0
1756166640,4368.42,4376.65,4368.42,4370.78,2082526.0
1756166700,4369.67,4369.67,4360.95,4366.48,4486508.0
1756166760,4366.36,4370.26,4361.01,4362.64,2644894.0
1756166820,4362.06,4368.03,4359.01,4359.2,2324034.0
1756166880,4359.22,4363.85,4352.93,4354.49,4326514.0
1756166940,4354.3,4355.67,4349.59,4355.45,4960980.0
1756167000,4355.65,4359.96,4346.83,4348.15,3589026.0
1756167060,4348.15,4351.98,4343.25,4344.08,2653264.0
1756167120,4344.71,4351.38,4343.37,4347.81,2556160.0
1756167180,4347.91,4357.99,4347.91,4355.87,2357220.0
1756167240,4355.87,4362.8,4355.53,4362.76,1712222.0
1756167300,4362.69,4365.92,4359.15,4364.4,2220316.0
1756167360,4364.4,4371.86,4362.29,4371.26,2356098.0
1756167420,4371.59,4380.86,4371.25,4375.12,3544356.0
1756167480,4373.89,4382.59,4372.69,4382.59,2503928.0
1756167540,4382.59,4384.43,4377.7,4378.36,1723034.0
1756167600,4377.74,4383.17,4371.23,4371.45,2028406.0
1756167660,4371.26,4378.29,4371.26,4376.24,1233894.0
1756167720,4376.24,4378.75,4369.94,4371.16,1148326.0
1756167780,4371.16,4373.89,4365.73,4369.0,2261798.0
1756167840,4369.51,4369.84,4361.86,4366.26,2268608.0
1756167900,4366.01,4368.01,4360.84,4362.06,1071600.0
1756167960,4361.94,4366.66,4359.29,4366.66,1312464.0
1756168020,4366.65,4375.19,4365.11,4374.8,2285934.0
1756168080,4374.67,4379.13,4373.51,4377.88,2415324.0
1756168140,4377.88,4379.65,4373.14,4379.37,1096790.0
1756168200,4379.37,4383.59,4374.74,4377.82,2515624.0
1756168260,4377.47,4378.57,4365.59,4369.46,3230858.0
1756168320,4369.46,4380.51,4367.92,4380.04,2590358.0
1756168380,4379.77,4392.75,4377.55,4391.47,4040004.0
1756168440,4391.3,4392.36,4386.34,4392.16,3946482.0
1756168500,4391.99,4392.88,4384.47,4384.47,2663322.0
1756168560,4384.47,4384.47,4370.01,4370.29,1652680.0
1756168620,4370.28,4370.58,4362.47,4364.87,2370220.0
1756168680,4365.08,4366.6,4357.3,4357.91,2931500.0
1756168740,4357.9,4360.37,4353.59,4357.99,3242052.0
1756168800,4357.99,4360.71,4351.65,4356.74,2538582.0
1756168860,4356.73,4366.0,4356.73,4360.72,1447750.0
1756168920,4360.71,4360.72,4351.19,4354.59,2480924.0
1756168980,4353.7,4358.54,4351.48,4351.48,2615688.0
1756169040,4351.48,4354.66,4346.02,4347.07,2807884.0
1756169100,4346.65,4350.9,4326.9,4326.9,8781692.0
1756169160,4328.57,4358.58,4323.13,4350.89,19022586.0
1756169220,4350.78,4351.1,4341.75,4343.84,4117166.0
1756169280,4344.03,4348.59,4341.07,4348.01,2439722.0
1756169340,4348.25,4360.27,4348.25,4359.99,3685446.0
1756169400,4360.63,4370.01,4360.63,4362.29,5069618.0
1756169460,4362.28,4364.82,4354.33,4354.33,2117196.0
1756169520,4355.24,4355.24,4341.11,4341.25,2373620.0
1756169580,4341.27,4341.38,4320.0,4324.18,11155010.0
1756169640,4324.33,4336.16,4324.33,4332.75,3053242.0
1756169700,4332.75,4340.85,4331.5,4339.92,2080012.0
1756169760,4339.67,4341.34,4336.06,4340.03,2204444.0
1756169820,4340.03,4342.84,4330.17,4331.84,1983116.0
1756169880,4331.66,4342.75,4331.66,4339.72,3194976.0
1756169940,4339.72,4342.44,4328.23,4329.79,2110884.0
1756170000,4329.79,4329.8,4313.96,4323.86,9185946.0
1756170060,4321.96,4326.58,4311.65,4323.49,8365358.0
1756170120,4324.16,4331.33,4322.68,4322.86,2522890.0
1756170180,4322.86,4329.99,4322.06,4329.99,3070482.0
1756170240,4329.99,4342.76,4327.28,4342.45,4130060.0
1756170300,4342.45,4349.77,4341.09,4349.17,4480534.0
1756170360,4348.64,4362.43,4348.64,4362.36,6229698.0
1756170420,4362.36,4364.99,4352.1,4354.51,5039764.0
1756170480,4354.12,4357.86,4350.61,4352.11,1883020.0
1756170540,4352.37,4362.77,4352.37,4360.69,2810304.0
1756170600,4360.69,4365.0,4356.89,4358.03,2096278.0
1756170660,4358.28,4363.27,4358.03,4359.7,821120.0
1756170720,4359.39,4360.88,4350.44,4351.29,1843022.0
1756170780,4351.3,4356.26,4349.56,4350.67,1073140.0
1756170840,4350.6,4352.0,4346.02,4349.2,1198142.0
1756170900,4349.39,4354.26,4347.03,4347.34,1279788.0
1756170960,4347.21,4349.11,4343.32,4348.57,1888736.0
1756171020,4348.58,4354.52,4347.23,4352.21,1192442.0
1756171080,4352.21,4362.8,4352.17,4361.93,2721936.0
1756171140,4361.51,4366.54,4360.0,4366.23,1924062.0
1756171200,4366.23,4372.26,4363.0,4372.26,3225406.0
1756171260,4372.68,4374.99,4370.34,4372.26,2910610.0
1756171320,4372.73,4374.99,4368.65,4369.23,1824784.0
1756171380,4369.23,4377.49,4367.0,4377.38,1336578.0
1756171440,4377.37,4379.41,4375.51,4376.26,2345576.0
1756171500,4376.26,4377.59,4372.3,4375.0,1710784.0
1756171560,4374.99,4376.72,4373.1,4376.71,1651110.0
1756171620,4376.71,4385.47,4374.99,4384.49,3161370.0
1756171680,4384.49,4385.25,4379.66,4379.76,1587284.0
1756171740,4379.76,4385.85,4379.76,4385.42,1703284.0
1756171800,4385.42,4394.38,4385.4,4394.24,4307790.0
1756171860,4392.74,4394.91,4387.52,4389.86,4959626.0
1756171920,4389.85,4390.26,4385.85,4386.43,2040346.0
1756171980,4386.26,4386.26,4379.64,4379.65,2688306.0
1756172040,4379.66,4380.62,4375.16,4378.47,1501338.0
1756172100,4378.58,4382.0,4371.45,4373.84,1795410.0
1756172160,4373.63,4382.98,4371.47,4382.73,1489614.0
1756172220,4382.97,4385.39,4375.43,4378.68,1719908.0
1756172280,4378.99,4385.0,4378.99,4384.99,982016.0
1756172340,4385.0,4387.44,4382.16,4387.44,1101016.0
1756172400,4387.45,4393.26,4386.81,4393.2,2297330.0
1756172460,4393.21,4394.66,4387.09,4387.83,1520718.0
1756172520,4387.84,4392.64,4387.13,4389.99,899916.0
1756172580,4389.99,4390.9,4385.78,4385.79,765800.0
1756172640,4385.79,4389.63,4385.79,4388.43,699948.0
1756172700,4388.43,4392.3,4388.0,4392.29,1013826.0
1756172760,4392.29,4401.98,4390.56,4400.8,7881674.0
1756172820,4400.8,4412.48,4399.71,4412.48,7220912.0
1756172880,4412.38,4421.23,4407.7,4417.4,8832546.0
1756172940,4417.4,4419.6,4413.86,4418.34,3049636.0
1756173000,4418.34,4419.5,4409.4,4409.4,3813516.0
1756173060,4409.4,4412.63,4406.19,4412.31,3524842.0
1756173120,4412.31,4418.31,4412.31,4417.7,2712410.0
1756173180,4417.08,4417.08,4409.7,4409.99,2234722.0
1756173240,4409.99,4411.06,4408.04,4409.58,1478334.0
1756173300,4408.52,4414.88,4408.44,4410.0,1226134.0
1756173360,4410.2,4416.41,4410.19,4415.86,1028144.0
1756173420,4415.53,4417.91,4412.52,4412.52,2672354.0
1756173480,4412.52,4418.13,4412.1,4418.12,2587972.0
1756173540,4418.12,4420.52,4416.12,4419.45,2139250.0
1756173600,4419.02,4419.91,4415.9,4416.07,1810860.0
1756173660,4416.01,4419.52,4414.2,4414.76,1407856.0
1756173720,4415.1,4421.34,4415.1,4420.01,2032414.0
1756173780,4420.01,4422.59,4417.1,4420.24,2425312.0
1756173840,4420.24,4422.24,4418.62,4421.46,1200494.0
1756173900,4421.46,4429.84,4420.0,4429.58,3729866.0
1756173960,4429.83,4435.61,4427.67,4435.5,6141514.0
1756174020,4435.59,4436.73,4433.41,4433.43,2426842.0
1756174080,4433.77,4437.49,4430.65,4437.48,1714250.0
1756174140,4437.83,4444.79,4437.12,4441.5,6781854.0
1756174200,4441.09,4444.31,4437.0,4443.44,3669396.0
1756174260,4443.44,4446.26,4442.02,4445.24,3071726.0
1756174320,4445.24,4449.18,4444.0,4446.63,4129886.0
1756174380,4446.14,4446.14,4434.23,4434.23,3704462.0
1756174440,4434.64,4442.49,4434.17,4441.97,2033928.0
1756174500,4441.97,4443.84,4435.1,4435.31,1884476.0
1756174560,4435.1,4435.3,4431.41,4434.37,2239312.0
1756174620,4434.37,4435.96,4428.01,4428.01,1579348.0
1756174680,4428.01,4431.7,4426.52,4431.19,1665454.0
1756174740,4431.19,4435.69,4430.41,4430.42,871932.0
1756174800,4430.41,4430.79,4424.99,4429.46,2008294.0
1756174860,4429.45,4432.91,4428.0,4430.38,868436.0
1756174920,4430.39,4433.95,4428.54,4430.2,641984.0
1756174980,4430.2,4430.92,4421.87,4421.87,2112214.0
1756175040,4421.42,4422.36,4416.65,4417.03,3766932.0
1756175100,4417.6,4419.45,4412.7,4412.93,4407234.0
1756175160,4412.93,4414.96,4408.76,4411.54,5324364.0
1756175220,4411.53,4415.66,4411.53,4413.74,1705664.0
1756175280,4413.74,4416.23,4413.73,4414.69,1080996.0
1756175340,4414.68,4421.0,4413.89,4420.99,1140476.0
1756175400,4421.0,4424.44,4419.05,4419.05,1913368.0
1756175460,4419.37,4421.71,4412.0,4412.99,1918480.0
1756175520,4412.99,4417.21,4411.01,4415.54,1461752.0
1756175580,4415.9,4416.13,4407.12,4407.12,2188660.0
1756175640,4407.13,4407.47,4403.65,4403.65,3289872.0
1756175700,4403.79,4406.35,4400.59,4400.59,4035134.0
1756175760,4400.59,4400.73,4395.58,4397.71,7233096.0
1756175820,4397.72,4405.77,4397.72,4404.63,2411450.0
1756175880,4404.64,4410.52,4404.63,4409.5,1667006.0
1756175940,4409.49,4412.7,4406.65,4408.01,1723350.0
1756176000,4408.01,4408.01,4403.79,4403.95,846540.0
1756176060,4403.95,4403.95,4396.75,4396.75,2071446.0
1756176120,4397.23,4403.64,4395.63,4403.64,2365810.0
1756176180,4403.83,4404.99,4401.7,4401.7,707178.0
1756176240,4401.71,4404.48,4400.9,4403.34,835536.0
1756176300,4403.13,4403.21,4398.04,4398.04,1039352.0
1756176360,4398.05,4400.68,4396.04,4399.77,1181576.0
1756176420,4399.76,4411.92,4398.47,4411.92,2281806.0
1756176480,4412.12,4416.14,4410.77,4415.1,2014204.0
1756176540,4415.11,4416.29,4408.19,4409.66,1466794.0
1756176600,4409.66,4416.44,4409.24,4413.29,807956.0
1756176660,4413.28,4413.87,4408.42,4409.21,521716.0
1756176720,4409.09,4411.05,4396.85,4396.85,2748252.0
1756176780,4396.72,4396.85,4390.49,4394.07,3356024.0
1756176840,4394.08,4394.67,4387.24,4387.79,2676516.0
1756176900,4387.79,4393.85,4387.79,4393.47,2272486.0
1756176960,4393.41,4395.99,4390.67,4395.86,967386.0
1756177020,4395.99,4396.26,4393.56,4394.81,671260.0
1756177080,4394.81,4396.37,4391.1,4391.61,1239514.0
1756177140,4391.61,4395.49,4391.61,4394.51,548054.0
1756177200,4394.51,4396.0,4392.91,4395.72,1092144.0
1756177260,4395.72,4396.05,4389.91,4389.91,2750896.0
1756177320,4389.91,4389.92,4385.42,4388.48,1291878.0
1756177380,4388.48,4389.49,4385.4,4389.48,1071216.0
1756177440,4389.49,4390.79,4383.21,4383.21,1255314.0
1756177500,4383.67,4387.25,4383.24,4383.24,1393562.0
1756177560,4383.46,4385.7,4381.62,4381.88,1867342.0
1756177620,4381.89,4387.49,4380.98,4386.39,2368552.0
1756177680,4386.22,4388.52,4384.0,4388.47,445080.0
1756177740,4388.48,4393.4,4384.83,4386.17,1198656.0
1756177800,4385.57,4392.15,4384.17,4390.62,868276.0
1756177860,4390.62,4394.25,4388.46,4393.23,1210842.0
1756177920,4393.23,4394.11,4387.66,4388.37,664850.0
1756177980,4388.38,4390.85,4386.93,4387.64,1108830.0
1756178040,4387.64,4387.64,4381.49,4381.67,962436.0
1756178100,4381.67,4382.4,4372.7,4372.7,3841350.0
1756178160,4372.53,4376.27,4372.4,4375.94,2723072.0
1756178220,4376.47,4389.99,4376.47,4389.72,2927352.0
1756178280,4389.64,4395.24,4389.64,4394.87,2170828.0
1756178340,4394.58,4396.37,4390.81,4392.47,2172974.0
1756178400,4392.88,4396.27,4391.37,4394.42,834628.0
1756178460,4394.41,4397.56,4394.01,4397.55,3341506.0
1756178520,4397.31,4403.7,4396.53,4401.4,6638192.0
1756178580,4401.4,4402.45,4400.0,4400.0,1200604.0
1756178640,4400.01,4403.99,4400.0,4403.4,1195634.0
1756178700,4403.4,4403.4,4400.21,4402.89,717996.0
1756178760,4402.89,4403.74,4401.39,4402.14,584946.0
1756178820,4402.15,4402.66,4391.92,4393.35,1577986.0
1756178880,4393.35,4396.0,4391.41,4392.65,752560.0
1756178940,4392.65,4392.93,4389.3,4389.3,1048810.0
1756179000,4389.44,4397.48,4388.98,4396.78,1454660.0
1756179060,4396.78,4401.09,4396.78,4400.76,1065298.0
1756179120,4400.77,4406.31,4400.28,4404.02,1255236.0
1756179180,4404.03,4405.53,4402.52,4404.5,3943196.0
1756179240,4404.51,4406.1,4403.16,4405.44,986034.0
1756179300,4405.43,4406.66,4404.09,4406.26,1961462.0
1756179360,4406.26,4406.27,4401.89,4402.78,1111408.0
1756179420,4402.78,4403.64,4397.64,4400.72,1025540.0
1756179480,4401.71,4403.0,4399.93,4402.99,973722.0
1756179540,4402.99,4403.99,4401.27,4403.51,624590.0
1756179600,4403.64,4403.64,4399.77,4399.77,952306.0
1756179660,4399.78,4404.5,4399.77,4404.34,953348.0
1756179720,4404.35,4405.72,4401.19,4404.95,810474.0
1756179780,4405.35,4405.72,4404.44,4405.72,371396.0
1756179840,4405.71,4406.38,4404.46,4406.26,953586.0
1756179900,4406.26,4408.46,4404.0,4404.42,763026.0
1756179960,4404.02,4406.44,4401.1,4406.35,443454.0
1756180020,4406.35,4406.36,4404.67,4405.52,414752.0
1756180080,4405.3,4405.75,4401.07,4401.39,419144.0
1756180140,4401.75,4402.86,4397.02,4398.43,1412992.0
1756180200,4398.43,4401.59,4398.42,4399.76,786488.0
1756180260,4399.79,4402.74,4397.79,4398.14,410406.0
1756180320,4398.67,4399.47,4396.34,4398.48,642976.0
1756180380,4398.47,4398.47,4393.69,4396.25,1325630.0
1756180440,4396.91,4398.98,4396.3,4397.24,352948.0
1756180500,4397.78,4400.41,4397.25,4397.99,335132.0
1756180560,4397.99,4402.0,4397.41,4400.72,550112.0
1756180620,4400.73,4401.02,4395.64,4395.64,301388.0
1756180680,4395.64,4397.26,4393.18,4395.44,1231778.0
1756180740,4395.44,4400.88,4395.44,4400.47,859172.0
1756180800,4400.46,4403.83,4400.46,4403.83,1015732.0
1756180860,4403.83,4406.19,4403.83,4405.87,1151698.0
1756180920,4405.86,4408.4,4405.72,4408.39,3142934.0
1756180980,4408.39,4412.23,4408.21,4410.03,2867742.0
1756181040,4410.84,4419.03,4410.84,4419.02,5539614.0
1756181100,4419.03,4419.03,4414.21,4415.81,2332350.0
1756181160,4415.7,4416.14,4413.26,4415.83,1469212.0
1756181220,4415.83,4418.7,4415.5,4418.0,1177742.0
1756181280,4418.01,4422.98,4417.21,4422.98,1740916.0
1756181340,4422.97,4424.54,4419.11,4421.5,2198114.0
1756181400,4421.5,4422.0,4417.56,4421.99,1512204.0
1756181460,4421.99,4424.45,4419.25,4423.7,974376.0
1756181520,4423.7,4427.48,4423.7,4426.92,2453312.0
1756181580,4426.57,4428.99,4426.27,4428.45,1149922.0
1756181640,4428.45,4433.68,4427.5,4430.72,2363688.0
1756181700,4430.36,4431.2,4426.62,4430.61,1464974.0
1756181760,4430.4,4436.12,4429.57,4435.43,2029490.0
1756181820,4435.42,4437.32,4429.9,4431.86,2970972.0
1756181880,4431.95,4436.88,4426.4,4427.77,1130102.0
1756181940,4427.77,4428.9,4425.47,4425.95,1045150.0
1756182000,4425.66,4428.23,4423.81,4427.87,1309456.0
1756182060,4428.55,4431.85,4426.73,4429.44,1026176.0
1756182120,4429.44,4431.21,4424.44,4424.45,653524.0
1756182180,4424.45,4427.22,4423.33,4424.83,1069060.0
1756182240,4424.83,4425.55,4421.02,4421.78,1895806.0
1756182300,4421.78,4422.27,4416.84,4417.2,1561584.0
1756182360,4417.21,4420.83,4417.21,4418.49,765306.0
1756182420,4418.5,4420.31,4416.56,4420.25,888020.0
1756182480,4420.32,4423.57,4420.32,4423.57,527286.0
1756182540,4423.56,4423.57,4421.3,4423.0,380732.0
1756182600,4422.99,4432.46,4422.99,4431.98,3065510.0
1756182660,4431.95,4433.8,4427.73,4427.74,1201698.0
1756182720,4427.73,4428.52,4424.75,4425.67,1097618.0
1756182780,4426.11,4433.19,4425.66,4431.34,1170136.0
1756182840,4431.74,4436.25,4431.74,4433.83,1700124.0
1756182900,4433.84,4436.26,4431.23,4435.24,1957202.0
1756182960,4435.23,4438.86,4432.34,4437.19,997082.0
1756183020,4436.98,4436.98,4432.58,4432.58,614394.0
1756183080,4432.59,4433.66,4427.28,4427.71,1638142.0
1756183140,4427.64,4431.82,4427.32,4431.82,459180.0
1756183200,4431.81,4435.4,4430.59,4435.2,1081520.0
1756183260,4435.21,4435.21,4431.49,4433.53,487454.0
1756183320,4433.53,4434.78,4431.6,4431.61,360808.0
1756183380,4431.61,4432.5,4427.47,4430.02,935946.0
1756183440,4430.02,4430.28,4426.25,4427.49,1394936.0
1756183500,4427.49,4431.95,4427.48,4430.94,727138.0
1756183560,4430.94,4430.94,4421.51,4422.66,2243194.0
1756183620,4422.66,4425.96,4422.37,4425.76,1137042.0
1756183680,4425.75,4429.27,4424.79,4429.26,425678.0
1756183740,4429.26,4432.24,4427.98,4432.19,447308.0
1756183800,4432.34,4435.56,4430.62,4431.8,720088.0
1756183860,4431.69,4434.96,4431.41,4432.52,439176.0
1756183920,4432.52,4435.7,4432.43,4435.69,448420.0
1756183980,4435.64,4439.33,4435.34,4439.11,1664124.0
1756184040,4439.11,4440.5,4435.85,4436.61,2191802.0
1756184100,4436.6,4436.78,4432.7,4435.17,876262.0
1756184160,4435.32,4436.8,4432.5,4432.51,539150.0
1756184220,4432.5,4435.63,4429.75,4435.23,926076.0
1756184280,4435.23,4438.62,4435.23,4436.19,886608.0
1756184340,4435.91,4436.91,4431.67,4432.33,1063872.0
1756184400,4432.33,4434.77,4430.4,4432.44,574310.0
1756184460,4432.45,4437.66,4432.27,4436.65,419128.0
1756184520,4436.66,4436.86,4432.0,4435.99,470840.0
1756184580,4436.0,4438.56,4435.66,4436.41,584118.0
1756184640,4436.41,4439.38,4435.71,4438.56,394186.0
1756184700,4438.57,4439.0,4434.42,4436.34,980844.0
1756184760,4436.11,4437.57,4431.66,4432.14,711740.0
1756184820,4432.33,4438.73,4432.33,4438.57,406082.0
1756184880,4438.56,4442.34,4438.0,4442.1,1152124.0
1756184940,4442.1,4444.41,4441.62,4444.24,1181988.0
1756185000,4444.1,4445.64,4442.62,4445.63,2545026.0
1756185060,4445.35,4445.35,4443.0,4443.36,1097328.0
1756185120,4443.35,4446.25,4443.24,4443.6,1198010.0
1756185180,4443.6,4445.29,4442.19,4444.78,843764.0
1756185240,4444.69,4444.86,4442.33,4444.25,770628.0
1756185300,4443.29,4444.0,4440.83,4443.71,1019570.0
1756185360,4443.72,4443.72,4439.65,4439.65,823790.0
1756185420,4439.66,4443.0,4439.65,4442.99,703666.0
1756185480,4443.65,4444.57,4442.59,4444.27,1027610.0
1756185540,4444.27,4444.27,4437.44,4441.56,1308896.0
1756185600,4441.56,4441.56,4434.7,4435.53,1147034.0
1756185660,4435.53,4435.53,4432.16,4432.16,1113218.0
1756185720,4432.16,4437.66,4432.16,4434.44,1081306.0
1756185780,4434.43,4435.04,4432.37,4432.63,1204082.0
1756185840,4432.17,4434.7,4432.16,4433.9,421378.0
1756185900,4433.89,4437.55,4432.82,4436.82,824240.0
1756185960,4436.83,4436.83,4429.35,4429.72,1462428.0
1756186020,4429.72,4430.99,4426.82,4426.82,1179042.0
1756186080,4426.83,4427.41,4423.17,4425.26,1860578.0
1756186140,4425.25,4427.16,4425.08,4425.9,954992.0
1756186200,4426.07,4426.41,4419.2,4420.13,2394304.0
1756186260,4420.13,4427.06,4420.13,4427.06,1014972.0
1756186320,4427.06,4433.37,4427.06,4433.37,1387450.0
1756186380,4433.36,4434.5,4430.39,4432.39,732266.0
1756186440,4432.73,4435.72,4431.34,4433.0,1311806.0
1756186500,4432.33,4432.33,4427.82,4428.34,464458.0
1756186560,4428.34,4432.51,4427.82,4431.61,621712.0
1756186620,4431.62,4437.43,4431.61,4435.25,575934.0
1756186680,4435.01,4438.99,4434.77,4436.13,477194.0
1756186740,4436.12,4437.96,4434.74,4435.57,257734.0
1756186800,4434.77,4438.63,4434.76,4436.71,649156.0
1756186860,4436.29,4436.29,4432.9,4433.02,1166336.0
1756186920,4433.02,4436.31,4433.02,4436.31,490958.0
1756186980,4436.3,4439.6,4436.3,4438.57,1284978.0
1756187040,4439.19,4441.73,4438.15,4441.73,849538.0
1756187100,4441.94,4443.0,4439.23,4442.48,1364792.0
1756187160,4441.99,4442.25,4436.82,4442.02,950730.0
1756187220,4441.95,4442.03,4437.61,4439.66,777520.0
1756187280,4439.66,4440.22,4435.0,4437.41,706130.0
1756187340,4437.41,4441.48,4436.26,4441.44,806916.0
1756187400,4441.44,4441.99,4438.85,4438.85,780164.0
1756187460,4438.86,4438.86,4437.11,4437.5,253260.0
1756187520,4437.3,4438.0,4435.0,4435.31,491508.0
1756187580,4435.68,4437.82,4435.01,4436.67,260102.0
1756187640,4436.48,4436.48,4428.84,4429.53,1612988.0
1756187700,4429.54,4433.36,4429.53,4431.25,523742.0
1756187760,4431.25,4432.68,4429.32,4429.32,463550.0
1756187820,4429.33,4430.86,4428.04,4429.14,1049170.0
1756187880,4429.14,4430.41,4428.17,4430.4,1002458.0
1756187940,4430.4,4431.92,4428.18,4428.19,408514.0
1756188000,4428.19,4431.98,4427.28,4431.03,1900704.0
1756188060,4431.02,4433.39,4424.52,4425.67,2372184.0
1756188120,4425.67,4428.62,4425.52,4428.31,907404.0
1756188180,4427.62,4427.65,4422.32,4423.09,1174780.0
1756188240,4423.03,4424.35,4417.02,4417.02,3591976.0
1756188300,4416.98,4427.92,4416.95,4425.89,2444854.0
1756188360,4425.89,4431.0,4425.89,4430.99,1002220.0
1756188420,4430.99,4434.55,4429.7,4433.46,803132.0
1756188480,4433.0,4438.26,4431.41,4431.41,825740.0
1756188540,4431.04,4437.5,4431.02,4437.5,1586762.0
1756188600,4437.98,4439.47,4433.77,4433.78,1626038.0
1756188660,4433.78,4433.78,4430.34,4430.7,497156.0
1756188720,4430.7,4435.85,4430.34,4434.49,366590.0
1756188780,4434.49,4434.64,4428.74,4429.21,371156.0
1756188840,4429.21,4433.14,4429.21,4433.13,332920.0
1756188900,4433.13,4437.51,4432.38,4432.7,819940.0
1756188960,4432.7,4432.71,4428.45,4430.65,725772.0
1756189020,4430.41,4430.41,4423.49,4425.64,965972.0
1756189080,4425.63,4428.0,4421.86,4422.68,2171090.0
1756189140,4422.68,4423.1,4419.63,4420.75,1409250.0
1756189200,4420.75,4420.75,4416.26,4416.89,1481546.0
1756189260,4416.01,4416.01,4406.96,4410.8,5957842.0
1756189320,4410.8,4411.13,4404.76,4410.41,2966464.0
1756189380,4410.41,4417.27,4410.41,4416.9,2263036.0
1756189440,4416.48,4417.88,4412.85,4417.88,1636548.0
1756189500,4417.89,4417.89,4410.81,4413.75,2206244.0
1756189560,4413.75,4415.79,4413.2,4415.0,1647372.0
1756189620,4415.0,4418.15,4414.66,4417.24,453364.0
1756189680,4417.24,4420.89,4416.02,4417.61,1241318.0
1756189740,4417.63,4421.72,4416.73,4418.93,1886524.0
1756189800,4418.93,4418.93,4413.14,4413.5,1019736.0
1756189860,4413.5,4420.0,4412.83,4420.0,1978902.0
1756189920,4419.99,4427.22,4419.99,4426.28,1584926.0
1756189980,4426.28,4431.75,4423.57,4429.15,1276618.0
1756190040,4429.14,4431.03,4426.6,4426.61,618536.0
1756190100,4426.14,4426.14,4422.16,4423.61,672884.0
1756190160,4423.61,4425.52,4422.64,4424.16,942446.0
1756190220,4424.3,4429.99,4423.68,4428.96,398518.0
1756190280,4428.95,4429.42,4426.23,4427.12,529160.0
1756190340,4427.12,4429.11,4426.99,4427.01,241318.0
1756190400,4426.24,4426.47,4422.42,4425.39,896664.0
1756190460,4425.39,4425.39,4421.31,4421.31,380278.0
1756190520,4421.32,4422.92,4420.43,4421.99,768312.0
1756190580,4421.99,4421.99,4418.07,4420.84,955966.0
1756190640,4420.83,4421.11,4416.76,4416.91,630876.0
1756190700,4416.91,4420.35,4416.25,4419.49,1330568.0
1756190760,4419.49,4424.0,4419.48,4423.66,624202.0
1756190820,4423.65,4424.35,4418.5,4418.56,1053126.0
1756190880,4419.17,4420.7,4411.68,4411.68,1979102.0
1756190940,4411.69,4413.53,4409.13,4413.24,1373362.0
1756191000,4413.25,4413.25,4407.06,4407.83,1403536.0
1756191060,4408.24,4414.55,4407.21,4412.53,1529738.0
1756191120,4412.54,4412.54,4406.2,4406.2,1368932.0
1756191180,4406.2,4407.78,4404.96,4405.48,2359768.0
1756191240,4405.08,4408.17,4403.71,4405.21,2228972.0
1756191300,4405.21,4408.41,4405.0,4407.99,1043514.0
1756191360,4407.99,4408.26,4405.25,4407.0,618476.0
1756191420,4407.0,4410.86,4406.45,4410.41,816932.0
1756191480,4410.4,4413.13,4408.71,4411.61,507026.0
1756191540,4411.89,4413.01,4410.81,4413.0,423836.0
1756191600,4412.69,4413.82,4408.27,4409.3,818592.0
1756191660,4409.99,4409.99,4407.84,4409.55,513694.0
1756191720,4409.55,4415.55,4408.25,4410.74,698182.0
1756191780,4410.73,4412.23,4408.33,4411.71,904318.0
1756191840,4411.71,4413.64,4409.55,4413.64,2360416.0
1756191900,4413.39,4415.99,4412.38,4413.8,770414.0
1756191960,4413.79,4414.51,4406.0,4407.67,1846886.0
1756192020,4407.93,4420.43,4407.93,4418.68,2887748.0
1756192080,4419.32,4423.17,4418.12,4418.12,1539576.0
1756192140,4418.73,4421.99,4417.69,4420.91,744796.0
1756192200,4420.91,4424.0,4420.49,4422.92,1318744.0
1756192260,4422.36,4422.36,4409.38,4412.87,1824804.0
1756192320,4412.32,4412.57,4404.5,4405.42,2311432.0
1756192380,4405.42,4406.03,4402.35,4404.58,2049696.0
1756192440,4404.92,4408.61,4404.56,4407.26,758642.0
1756192500,4407.27,4411.2,4406.34,4406.34,727204.0
1756192560,4407.19,4408.47,4402.8,4408.25,1506536.0
1756192620,4408.14,4413.79,4408.05,4411.46,697628.0
1756192680,4411.66,4414.66,4411.33,4413.52,664478.0
1756192740,4413.52,4415.0,4404.57,4405.5,1514330.0
1756192800,4405.5,4408.92,4405.49,4407.08,1665792.0
1756192860,4407.08,4407.08,4400.88,4402.44,2406316.0
1756192920,4402.45,4404.19,4401.22,4402.36,1556316.0
1756192980,4401.8,4402.43,4397.49,4397.49,2390032.0
1756193040,4397.83,4398.42,4392.68,4392.97,4537834.0
1756193100,4393.46,4396.86,4393.0,4394.51,1855590.0
1756193160,4394.51,4394.91,4392.0,4394.2,1376796.0
1756193220,4394.65,4400.94,4394.49,4400.94,1318994.0
1756193280,4400.94,4404.76,4400.94,4404.37,967210.0
1756193340,4404.14,4407.87,4403.68,4404.86,1172164.0
1756193400,4404.58,4405.0,4401.08,4401.93,1071622.0
1756193460,4401.94,4409.69,4401.94,4408.58,1178826.0
1756193520,4408.18,4417.5,4407.86,4417.5,1812818.0
1756193580,4416.82,4425.04,4416.32,4425.0,2651136.0
1756193640,4424.94,4442.35,4424.6,4442.35,8565766.0
1756193700,4442.39,4443.68,4436.02,4439.55,5284728.0
1756193760,4439.96,4451.8,4437.6,4448.48,9062964.0
1756193820,4449.33,4450.49,4434.0,4436.08,4026098.0
1756193880,4436.36,4441.76,4434.49,4438.28,3132070.0
1756193940,4437.7,4441.26,4435.56,4440.32,2388674.0
1756194000,4439.96,4440.35,4434.48,4435.65,2484414.0
1756194060,4435.64,4441.99,4434.84,4438.46,1854856.0
1756194120,4438.41,4438.41,4430.88,4433.75,1874352.0
1756194180,4433.98,4435.0,4419.39,4422.12,4808754.0
1756194240,4423.28,4426.73,4422.11,4425.28,1978176.0
1756194300,4425.36,4426.78,4419.62,4419.62,1252396.0
1756194360,4419.62,4426.06,4417.51,4421.06,1806482.0
1756194420,4421.06,4427.51,4420.01,4422.19,792404.0
1756194480,4422.3,4429.85,4422.0,4428.01,1247518.0
1756194540,4428.01,4431.09,4425.2,4425.68,1395986.0
1756194600,4425.69,4429.76,4420.69,4429.68,2271052.0
1756194660,4428.82,4429.33,4425.0,4425.0,1693224.0
1756194720,4426.49,4427.94,4420.84,4424.71,1766936.0
1756194780,4424.7,4426.02,4420.92,4421.08,1169604.0
1756194840,4421.31,4426.68,4420.79,4425.38,1009958.0
1756194900,4425.38,4425.96,4420.84,4424.65,1316866.0
1756194960,4424.96,4425.65,4417.64,4417.93,2546758.0
1756195020,4417.93,4422.93,4417.93,4421.2,772880.0
1756195080,4421.21,4424.42,4420.01,4424.23,808530.0
1756195140,4424.23,4428.48,4424.23,4427.58,1895688.0
1756195200,4427.37,4429.22,4424.2,4429.22,1071598.0
1756195260,4428.99,4432.88,4428.99,4432.21,1585106.0
1756195320,4432.53,4432.69,4424.41,4427.55,1126140.0
1756195380,4427.55,4429.97,4419.52,4420.85,710348.0
1756195440,4420.85,4424.52,4420.85,4422.14,938514.0
1756195500,4422.01,4427.06,4422.01,4427.05,663948.0
1756195560,4426.6,4430.64,4425.12,4429.81,1015452.0
1756195620,4429.45,4431.99,4428.21,4431.24,751992.0
1756195680,4431.24,4435.98,4431.24,4432.63,1025164.0
1756195740,4432.41,4432.41,4428.01,4428.63,679666.0
1756195800,4428.64,4430.33,4426.26,4426.26,542492.0
1756195860,4426.27,4433.61,4426.27,4433.61,645596.0
1756195920,4433.43,4435.41,4430.17,4433.48,776274.0
1756195980,4433.48,4433.72,4429.54,4433.44,591776.0
1756196040,4433.44,4433.44,4431.3,4432.55,369158.0
1756196100,4432.55,4440.74,4431.8,4440.38,1698672.0
1756196160,4440.37,4444.52,4439.25,4443.63,2649518.0
1756196220,4443.62,4444.36,4440.0,4440.01,1325420.0
1756196280,4440.0,4441.22,4433.15,4433.92,2334280.0
1756196340,4433.91,4434.59,4428.05,4431.32,1295428.0
1756196400,4431.31,4432.32,4423.48,4423.67,1286224.0
1756196460,4423.66,4424.99,4420.69,4421.88,1218514.0
1756196520,4421.87,4422.58,4415.64,4416.73,2087702.0
1756196580,4416.73,4418.62,4413.14,4414.8,2835524.0
1756196640,4414.79,4420.01,4414.79,4420.0,1120300.0
1756196700,4419.99,4420.19,4417.22,4419.3,892460.0
1756196760,4419.31,4419.31,4413.07,4414.26,1459200.0
1756196820,4414.26,4418.59,4414.26,4414.74,950272.0
1756196880,4414.74,4417.99,4407.42,4410.0,3275380.0
1756196940,4409.89,4410.92,4409.26,4410.56,1360842.0
1756197000,4409.76,4409.76,4405.84,4407.77,1125786.0
1756197060,4407.53,4408.99,4405.77,4406.34,601662.0
1756197120,4406.59,4411.0,4406.59,4410.43,1140330.0
1756197180,4411.04,4411.04,4406.18,4406.19,832850.0
1756197240,4406.19,4409.07,4404.69,4407.95,1407350.0
1756197300,4407.99,4409.55,4404.21,4405.11,1043966.0
1756197360,4405.12,4406.46,4404.21,4404.24,479286.0
1756197420,4404.24,4406.87,4403.73,4406.79,966714.0
1756197480,4406.8,4407.88,4403.26,4404.19,907636.0
1756197540,4404.21,4408.64,4403.0,4408.63,1318454.0
1756197600,4408.22,4412.93,4407.91,4411.0,1398530.0
1756197660,4411.0,4415.71,4411.0,4413.4,1798456.0
1756197720,4412.81,4414.08,4411.89,4413.87,1139860.0
1756197780,4413.77,4414.89,4412.24,4412.34,545370.0
1756197840,4412.34,4416.4,4412.34,4416.2,561564.0
1756197900,4416.2,4420.53,4416.2,4418.57,1315790.0
1756197960,4418.57,4422.67,4418.27,4422.67,881900.0
1756198020,4422.99,4428.5,4422.66,4428.5,2060492.0
1756198080,4428.05,4428.79,4424.0,4424.0,1087394.0
1756198140,4423.97,4427.46,4423.9,4425.79,981888.0
1756198200,4425.8,4428.54,4425.36,4428.2,650218.0
1756198260,4428.21,4428.21,4424.3,4425.29,723446.0
1756198320,4425.63,4425.69,4423.0,4423.01,472736.0
1756198380,4423.01,4423.01,4418.27,4419.75,1846664.0
1756198440,4419.75,4419.98,4412.0,4412.01,2001956.0
1756198500,4412.0,4415.4,4411.77,4413.73,2874812.0
1756198560,4413.73,4415.22,4411.77,4413.71,1338966.0
1756198620,4413.71,4422.27,4413.6,4422.26,2243566.0
1756198680,4422.26,4422.56,4420.43,4420.43,450694.0
1756198740,4420.44,4420.44,4417.82,4418.0,445598.0
1756198800,4418.01,4421.96,4417.99,4421.2,981750.0
1756198860,4421.19,4425.39,4419.42,4424.73,884350.0
1756198920,4424.73,4426.25,4421.65,4421.96,594300.0
1756198980,4421.95,4423.81,4420.44,4423.09,273696.0
1756199040,4423.09,4425.93,4422.97,4424.23,318334.0
1756199100,4424.23,4424.53,4420.0,4423.26,470612.0
1756199160,4422.89,4423.36,4419.81,4420.97,471408.0
1756199220,4420.97,4421.58,4412.09,4412.99,1552928.0
1756199280,4412.97,4418.64,4412.97,4418.64,636844.0
1756199340,4418.64,4421.42,4417.83,4418.23,585596.0
1756199400,4418.23,4424.99,4418.23,4424.99,654020.0
1756199460,4424.99,4427.89,4421.01,4423.31,1762522.0
1756199520,4423.32,4424.42,4421.6,4423.56,501602.0
1756199580,4423.56,4425.65,4418.18,4418.18,681374.0
1756199640,4418.19,4423.65,4418.18,4422.6,227526.0
1756199700,4422.61,4426.31,4422.6,4426.3,551376.0
1756199760,4426.3,4432.47,4426.04,4431.15,1606288.0
1756199820,4431.01,4432.67,4429.68,4432.67,1499616.0
1756199880,4432.16,4433.0,4426.79,4432.0,1196838.0
1756199940,4432.01,4436.77,4432.01,4436.76,1966110.0
1756200000,4436.76,4438.56,4434.12,4434.41,1932694.0
1756200060,4434.41,4439.99,4434.41,4439.17,1281362.0
1756200120,4439.17,4439.17,4434.54,4436.52,1264966.0
1756200180,4436.52,4438.65,4436.36,4436.36,910574.0
1756200240,4436.01,4436.01,4432.45,4432.99,831960.0
1756200300,4432.99,4433.49,4429.86,4432.71,578388.0
1756200360,4432.72,4436.64,4431.43,4435.0,805044.0
1756200420,4435.0,4435.01,4430.4,4432.2,318294.0
1756200480,4432.19,4432.2,4427.06,4429.49,838588.0
1756200540,4429.49,4434.83,4429.49,4434.83,851114.0
1756200600,4435.03,4436.0,4432.62,4435.39,531692.0
1756200660,4435.39,4435.72,4434.22,4435.17,351854.0
1756200720,4435.17,4435.17,4431.03,4431.75,548240.0
1756200780,4432.09,4433.18,4430.01,4430.34,706810.0
1756200840,4430.34,4432.63,4426.81,4426.82,1143920.0
1756200900,4426.82,4429.77,4426.04,4427.32,562538.0
1756200960,4427.11,4428.8,4424.24,4425.28,653484.0
1756201020,4425.28,4426.69,4424.44,4424.64,437916.0
1756201080,4424.63,4426.62,4423.05,4423.56,407124.0
1756201140,4423.56,4425.89,4418.34,4418.89,1804668.0
1756201200,4419.38,4419.57,4413.37,4414.32,1847864.0
1756201260,4414.32,4416.39,4413.67,4413.69,892192.0
1756201320,4414.79,4414.8,4408.47,4409.99,2206620.0
1756201380,4409.98,4411.49,4406.0,4407.23,1943740.0
1756201440,4407.24,4408.87,4406.55,4408.6,987426.0
1756201500,4408.6,4411.9,4408.16,4409.18,1710062.0
1756201560,4409.17,4411.6,4407.09,4407.09,1049310.0
1756201620,4407.1,4415.09,4407.09,4414.21,2373488.0
1756201680,4414.2,4414.24,4409.59,4410.51,720600.0
1756201740,4410.52,4417.32,4410.52,4414.64,1213784.0
1756201800,4414.64,4415.83,4413.09,4413.41,583250.0
1756201860,4415.12,4416.6,4413.73,4416.18,563554.0
1756201920,4415.97,4416.74,4414.62,4416.73,540878.0
1756201980,4416.73,4416.73,4412.66,4413.51,326962.0
1756202040,4413.13,4414.14,4413.0,4413.17,239948.0
1756202100,4412.99,4413.89,4409.21,4410.85,716808.0
1756202160,4410.86,4411.49,4409.72,4411.26,305330.0
1756202220,4411.26,4415.0,4409.75,4415.0,1096062.0
1756202280,4415.0,4418.07,4414.99,4417.6,1820556.0
1756202340,4417.6,4418.73,4417.36,4417.84,570102.0
1756202400,4417.85,4425.16,4417.84,4423.91,1387886.0
1756202460,4423.91,4424.18,4420.2,4420.71,662582.0
1756202520,4420.67,4423.54,4420.24,4421.22,349622.0
1756202580,4421.22,4422.8,4418.05,4422.36,542894.0
1756202640,4422.36,4425.65,4422.36,4425.44,388402.0
1756202700,4425.63,4428.24,4425.34,4426.9,841372.0
1756202760,4426.89,4428.28,4423.0,4423.0,1663988.0
1756202820,4423.01,4425.0,4421.4,4424.82,581286.0
1756202880,4424.83,4428.46,4424.82,4428.46,484450.0
1756202940,4428.46,4430.0,4427.89,4428.68,710904.0
1756203000,4428.68,4429.18,4424.56,4428.95,1391406.0
1756203060,4428.95,4429.45,4425.16,4425.63,592202.0
1756203120,4426.43,4429.1,4426.0,4426.13,443624.0
1756203180,4426.13,4429.18,4426.13,4429.18,487368.0
1756203240,4429.18,4429.6,4428.02,4429.43,216440.0
1756203300,4429.43,4429.94,4425.22,4426.3,1379380.0
1756203360,4426.29,4426.84,4424.49,4424.64,679758.0
1756203420,4424.65,4429.35,4424.59,4429.34,497766.0
1756203480,4429.35,4432.67,4428.72,4432.17,1892068.0
1756203540,4432.16,4432.17,4427.87,4428.74,713604.0
1756203600,4428.75,4430.0,4427.65,4428.51,1588114.0
1756203660,4428.01,4429.6,4426.14,4426.14,586788.0
1756203720,4426.31,4428.93,4424.89,4427.54,572984.0
1756203780,4427.55,4427.55,4425.52,4425.78,376016.0
1756203840,4425.78,4425.79,4422.32,4422.52,1123170.0
1756203900,4422.32,4423.11,4418.26,4421.19,1474340.0
1756203960,4421.55,4423.06,4418.09,4418.79,731258.0
1756204020,4418.79,4419.73,4416.02,4419.72,881004.0
1756204080,4419.73,4420.99,4419.08,4420.01,331400.0
1756204140,4420.0,4421.29,4419.45,4420.53,250234.0
1756204200,4420.53,4425.26,4420.53,4425.09,565810.0
1756204260,4425.08,4427.88,4422.39,4427.49,408730.0
1756204320,4427.39,4428.4,4427.39,4428.19,258904.0
1756204380,4428.2,4428.87,4427.55,4428.87,349146.0
1756204440,4428.88,4429.51,4426.9,4426.9,459874.0
1756204500,4426.91,4428.34,4426.0,4426.01,313832.0
1756204560,4426.0,4426.65,4423.13,4423.31,288808.0
1756204620,4423.32,4425.53,4423.13,4425.52,285034.0
1756204680,4425.53,4428.36,4425.53,4428.36,436902.0
1756204740,4428.36,4433.0,4428.35,4433.0,1010412.0
1756204800,4433.0,4433.31,4426.79,4433.31,2189996.0
1756204860,4433.3,4437.61,4433.3,4435.92,1851252.0
1756204920,4435.92,4439.09,4435.92,4439.09,2355138.0
1756204980,4439.08,4439.3,4434.55,4435.85,1481272.0
1756205040,4435.85,4442.81,4435.84,4442.15,2753982.0
1756205100,4442.47,4448.41,4442.47,4447.28,5119876.0
1756205160,4445.88,4448.69,4442.86,4443.36,3362986.0
1756205220,4443.4,4443.43,4436.01,4437.35,3392952.0
1756205280,4437.36,4439.99,4433.46,4435.0,2456876.0
1756205340,4435.0,4437.67,4433.01,4433.32,1278348.0
1756205400,4433.31,4434.98,4429.99,4434.98,1623708.0
1756205460,4434.99,4434.99,4431.4,4433.26,627908.0
1756205520,4433.26,4433.52,4429.97,4431.35,806992.0
1756205580,4431.36,4438.93,4431.35,4436.51,1029036.0
1756205640,4436.51,4436.51,4432.6,4432.61,661282.0
1756205700,4432.61,4438.04,4431.46,4436.76,1968044.0
1756205760,4436.77,4440.57,4436.18,4439.26,1128682.0
1756205820,4439.26,4440.35,4438.35,4439.23,570538.0
1756205880,4439.23,4439.32,4437.75,4438.75,287818.0
1756205940,4438.74,4439.94,4438.16,4438.98,330156.0
1756206000,4438.97,4441.84,4438.97,4440.01,1548252.0
1756206060,4440.0,4443.19,4440.0,4441.73,1050704.0
1756206120,4441.73,4444.0,4437.4,4439.54,860308.0
1756206180,4439.54,4441.89,4437.4,4441.59,700400.0
1756206240,4441.59,4442.8,4439.58,4442.33,557998.0
1756206300,4441.81,4443.0,4438.72,4438.87,402372.0
1756206360,4438.17,4438.54,4433.72,4437.04,1541734.0
1756206420,4437.03,4445.0,4437.03,4444.6,3111784.0
1756206480,4444.59,4464.37,4443.26,4459.24,13576774.0
1756206540,4459.05,4459.05,4453.16,4454.18,3799960.0
1756206600,4453.79,4456.98,4449.97,4455.0,3446602.0
1756206660,4454.51,4454.51,4444.86,4447.01,3509038.0
1756206720,4447.62,4448.89,4443.04,4446.14,1268874.0
1756206780,4446.13,4449.55,4443.02,4448.7,1384616.0
1756206840,4447.05,4447.19,4442.0,4442.75,1947736.0
1756206900,4442.76,4442.76,4438.0,4439.63,1437954.0
1756206960,4439.63,4440.0,4427.01,4427.01,3851186.0
1756207020,4426.65,4430.5,4425.47,4430.5,2156370.0
1756207080,4430.79,4432.78,4422.67,4425.08,2343322.0
1756207140,4426.58,4426.58,4418.82,4420.29,2899468.0
1756207200,4420.3,4422.49,4418.12,4421.75,2238004.0
1756207260,4421.76,4425.97,4421.0,4421.68,1428784.0
1756207320,4421.69,4423.59,4418.02,4418.34,1866706.0
1756207380,4418.35,4419.99,4416.1,4418.01,2532358.0
1756207440,4418.01,4420.0,4416.76,4419.52,706832.0
1756207500,4419.4,4421.43,4419.02,4420.73,619880.0
1756207560,4420.92,4420.92,4419.03,4420.0,750292.0
1756207620,4419.99,4421.85,4413.23,4415.45,1713264.0
1756207680,4415.44,4420.0,4415.02,4419.8,1154918.0
1756207740,4419.8,4420.88,4417.51,4419.44,563554.0
1756207800,4419.45,4419.87,4411.8,4413.27,1648842.0
1756207860,4413.27,4413.78,4408.28,4408.28,2028526.0
1756207920,4408.28,4411.6,4407.32,4408.47,1671872.0
1756207980,4408.47,4413.45,4408.0,4409.97,1888090.0
1756208040,4410.2,4412.87,4405.85,4406.49,1476218.0
1756208100,4406.85,4410.5,4405.87,4408.02,996290.0
1756208160,4409.05,4414.41,4408.01,4413.92,917548.0
1756208220,4413.92,4415.01,4408.14,4408.15,1537222.0
1756208280,4408.14,4412.05,4407.16,4412.05,1113690.0
1756208340,4412.05,4416.37,4411.33,4416.37,1502408.0
1756208400,4416.37,4417.79,4413.72,4416.21,1362778.0
1756208460,4416.22,4417.83,4414.8,4416.07,536270.0
1756208520,4416.08,4418.41,4414.44,4418.41,584292.0
1756208580,4418.41,4418.41,4414.02,4414.02,401134.0
1756208640,4414.02,4415.94,4413.0,4415.3,574658.0
1756208700,4415.3,4416.84,4414.28,4414.77,422454.0
1756208760,4414.77,4414.77,4408.8,4410.53,943392.0
1756208820,4409.79,4412.46,4408.79,4411.41,575790.0
1756208880,4411.41,4413.0,4407.94,4411.57,633202.0
1756208940,4411.56,4415.57,4411.28,4415.15,920832.0
1756209000,4415.42,4420.33,4414.0,4419.1,844470.0
1756209060,4418.75,4418.75,4415.03,4417.29,676374.0
1756209120,4417.29,4418.0,4413.69,4418.0,602242.0
1756209180,4418.0,4419.39,4413.76,4413.99,423000.0
1756209240,4415.4,4416.6,4413.76,4414.98,451774.0
1756209300,4415.53,4417.49,4412.64,4417.04,527760.0
1756209360,4417.04,4422.2,4417.04,4421.28,1040562.0
1756209420,4421.28,4422.35,4419.91,4422.05,1575498.0
1756209480,4422.21,4424.03,4420.74,4424.03,1305048.0
1756209540,4423.61,4425.58,4423.61,4425.56,1227822.0
1756209600,4425.57,4426.03,4421.05,4421.05,863002.0
1756209660,4421.05,4423.28,4417.04,4418.81,604636.0
1756209720,4418.68,4420.95,4418.0,4418.12,748206.0
1756209780,4417.71,4417.97,4414.47,4415.79,870706.0
1756209840,4415.78,4416.2,4411.07,4412.0,1724396.0
1756209900,4412.01,4415.96,4410.01,4415.95,675814.0
1756209960,4414.89,4415.32,4410.65,4412.22,875644.0
1756210020,4412.22,4415.0,4408.05,4408.08,1801844.0
1756210080,4407.53,4409.7,4404.06,4405.15,3091792.0
1756210140,4405.39,4409.19,4404.24,4406.2,1993974.0
1756210200,4406.2,4412.35,4405.0,4410.83,1136366.0
1756210260,4410.83,4414.23,4406.09,4406.21,1094956.0
1756210320,4405.88,4413.99,4405.87,4412.47,998316.0
1756210380,4412.48,4414.02,4411.72,4411.72,346152.0
1756210440,4411.72,4412.64,4408.04,4408.94,515074.0
1756210500,4408.73,4411.99,4407.29,4408.71,1151630.0
1756210560,4408.99,4411.64,4408.71,4410.77,482860.0
1756210620,4410.2,4411.0,4407.6,4410.2,493330.0
1756210680,4410.2,4411.44,4408.3,4411.28,371408.0
1756210740,4410.39,4414.09,4410.39,4413.0,567258.0
1756210800,4413.15,4415.77,4412.83,4414.14,382212.0
1756210860,4413.79,4417.33,4412.37,4417.33,721390.0
1756210920,4417.33,4419.53,4417.33,4417.97,779552.0
1756210980,4417.98,4421.0,4414.15,4414.16,964926.0
1756211040,4413.71,4415.48,4412.7,4414.05,433536.0
1756211100,4414.05,4418.75,4412.9,4418.51,782456.0
1756211160,4418.5,4418.51,4417.06,4417.81,238464.0
1756211220,4417.81,4418.54,4417.14,4418.5,496792.0
1756211280,4418.5,4418.67,4417.94,4417.94,484168.0
1756211340,4417.92,4418.83,4417.19,4417.21,340246.0
1756211400,4417.2,4422.87,4417.05,4420.95,813574.0
1756211460,4420.64,4428.99,4420.64,4425.06,2379026.0
1756211520,4425.06,4435.33,4424.29,4435.13,2907632.0
1756211580,4435.13,4441.27,4433.55,4440.69,4772920.0
1756211640,4441.08,4456.93,4441.02,4455.86,10463564.0
1756211700,4455.73,4477.75,4452.62,4477.44,22533696.0
1756211760,4476.69,4481.59,4467.03,4478.42,11530876.0
1756211820,4478.64,4501.35,4478.11,4498.16,17701980.0
1756211880,4498.16,4505.61,4486.96,4505.05,20052900.0
1756211940,4505.06,4511.63,4497.36,4511.17,12564604.0
1756212000,4511.18,4511.25,4494.01,4506.1,14126368.0
1756212060,4504.53,4520.0,4503.38,4519.99,13532582.0
1756212120,4520.0,4532.15,4517.27,4522.9,22229878.0
1756212180,4521.39,4521.39,4513.78,4516.23,8801956.0
1756212240,4515.61,4515.61,4506.36,4508.12,8804162.0
1756212300,4507.32,4520.61,4506.95,4519.57,7596958.0
1756212360,4519.31,4531.57,4516.25,4530.01,7150098.0
1756212420,4529.29,4531.33,4522.0,4529.73,4212062.0
1756212480,4529.72,4534.3,4527.14,4533.75,5105746.0
1756212540,4532.97,4537.31,4526.45,4528.82,8362284.0
1756212600,4528.71,4529.39,4514.86,4519.19,6364854.0
1756212660,4519.12,4522.95,4516.57,4518.87,4208024.0
1756212720,4518.4,4518.46,4508.46,4508.98,7554096.0
1756212780,4508.98,4509.03,4479.89,4479.9,20740358.0
1756212840,4480.01,4480.92,4457.64,4457.72,19934942.0
1756212900,4456.7,4479.71,4456.07,4476.52,14580194.0
1756212960,4476.44,4489.03,4476.15,4484.41,8074332.0
1756213020,4483.62,4502.65,4483.36,4499.56,7867406.0
1756213080,4499.57,4501.3,4485.78,4488.05,6109840.0
1756213140,4488.04,4500.5,4487.41,4494.85,3629096.0
1756213200,4494.86,4495.06,4476.4,4484.6,5330328.0
1756213260,4484.6,4487.13,4470.28,4472.24,6727212.0
1756213320,4472.94,4480.44,4472.94,4474.71,3807016.0
1756213380,4475.69,4476.97,4470.59,4470.85,2893812.0
1756213440,4471.0,4481.18,4471.0,4477.92,3227944.0
1756213500,4478.1,4483.01,4475.82,4477.0,2453544.0
1756213560,4477.24,4480.73,4472.71,4474.99,2170342.0
1756213620,4475.16,4481.46,4474.17,4479.23,2093900.0
1756213680,4479.24,4491.42,4477.31,4490.32,3369622.0
1756213740,4490.43,4496.49,4488.35,4489.67,2912340.0
1756213800,4489.67,4489.67,4477.77,4478.51,2514330.0
1756213860,4478.56,4480.67,4477.2,4480.58,1288526.0
1756213920,4480.58,4484.99,4480.21,4481.56,1182288.0
1756213980,4481.56,4483.43,4478.72,4478.72,846722.0
1756214040,4478.59,4479.72,4475.49,4477.82,1295080.0
1756214100,4477.83,4485.31,4475.01,4483.74,1753020.0
1756214160,4484.19,4489.65,4481.2,4488.78,1379706.0
1756214220,4488.53,4488.78,4481.6,4485.09,1923516.0
1756214280,4485.11,4487.57,4476.33,4487.14,1982842.0
1756214340,4487.14,4488.6,4480.61,4485.76,1950136.0
1756214400,4485.77,4488.56,4480.0,4482.55,1068432.0
1756214460,4482.46,4488.99,4482.46,4487.57,1385182.0
1756214520,4487.71,4491.22,4487.1,4487.36,1706940.0
1756214580,4487.11,4491.23,4485.11,4490.6,1210630.0
1756214640,4490.44,4490.44,4482.89,4483.02,1890808.0
1756214700,4484.32,4485.39,4474.31,4476.37,4067460.0
1756214760,4475.76,4479.69,4472.01,4478.15,1823774.0
1756214820,4478.15,4480.69,4477.33,4478.65,1221106.0
1756214880,4478.64,4478.64,4471.08,4474.48,3116552.0
1756214940,4474.48,4481.75,4473.86,4480.01,1579242.0
1756215000,4480.01,4485.8,4474.54,4474.6,2708720.0
1756215060,4475.1,4514.82,4473.92,4514.67,15864836.0
1756215120,4514.72,4516.4,4490.39,4500.32,9756568.0
1756215180,4500.32,4508.55,4494.58,4504.97,4160874.0
1756215240,4504.54,4507.12,4499.64,4501.8,4798342.0
1756215300,4501.57,4501.57,4487.95,4498.52,5318640.0
1756215360,4499.03,4504.84,4485.68,4487.14,5149428.0
1756215420,4487.54,4497.03,4486.88,4491.97,4785806.0
1756215480,4491.3,4495.62,4486.4,4487.75,3961612.0
1756215540,4487.8,4497.0,4486.39,4497.0,2026636.0
1756215600,4496.54,4507.0,4495.93,4503.15,4202592.0
1756215660,4503.15,4503.15,4488.0,4496.31,4245274.0
1756215720,4496.3,4498.09,4483.59,4483.59,2505152.0
1756215780,4483.59,4485.82,4471.61,4480.2,7326164.0
1756215840,4479.0,4483.73,4477.81,4482.07,2939310.0
1756215900,4482.07,4487.49,4472.27,4487.49,3863408.0
1756215960,4487.59,4490.12,4472.78,4475.99,4138184.0
1756216020,4476.68,4483.99,4475.78,4475.78,5204598.0
1756216080,4475.23,4483.21,4472.81,4473.26,4808992.0
1756216140,4473.0,4473.0,4441.15,4442.89,30013450.0
1756216200,4442.85,4458.03,4438.19,4453.19,14745014.0
1756216260,4453.49,4464.7,4453.49,4458.59,5977412.0
1756216320,4458.41,4458.59,4435.03,4447.26,9948920.0
1756216380,4447.75,4457.31,4444.35,4457.1,3912560.0
1756216440,4457.3,4464.99,4454.63,4462.63,4980184.0
1756216500,4463.38,4464.71,4455.62,4460.91,2359562.0
1756216560,4459.41,4459.9,4452.35,4456.54,1608758.0
1756216620,4456.02,4465.51,4454.1,4463.98,2330624.0
1756216680,4463.94,4479.31,4463.94,4474.62,6897918.0
1756216740,4474.79,4478.42,4472.53,4478.42,3498524.0
1756216800,4478.41,4483.83,4476.28,4483.76,4070216.0
1756216860,4483.76,4485.25,4468.53,4471.92,4637838.0
1756216920,4471.98,4474.1,4469.1,4472.76,2178460.0
1756216980,4472.45,4472.65,4462.3,4466.95,3450294.0
1756217040,4467.84,4474.0,4465.16,4467.47,2133322.0
1756217100,4467.11,4467.9,4456.49,4458.14,3391076.0
1756217160,4458.08,4458.08,4450.88,4453.5,3293154.0
1756217220,4453.5,4462.6,4453.44,4457.44,3674022.0
1756217280,4457.44,4467.93,4457.44,4461.18,1906962.0
1756217340,4461.18,4466.99,4459.53,4463.37,1182802.0
1756217400,4463.37,4477.27,4463.18,4474.14,2727914.0
1756217460,4473.87,4473.87,4458.97,4458.97,3162908.0
1756217520,4458.18,4464.26,4453.83,4457.76,2908624.0
1756217580,4458.01,4460.83,4453.18,4459.12,1888876.0
1756217640,4459.05,4466.5,4458.75,4465.3,1460132.0
1756217700,4464.71,4466.65,4458.25,4465.85,1049508.0
1756217760,4466.01,4475.93,4465.97,4470.88,2695782.0
1756217820,4470.29,4477.7,4468.48,4477.67,1651314.0
1756217880,4477.67,4478.86,4472.22,4475.89,3263034.0
1756217940,4475.33,4477.67,4466.69,4468.04,1481660.0
1756218000,4468.04,4481.0,4468.04,4475.24,3035664.0
1756218060,4475.07,4483.16,4475.07,4482.17,2587890.0
1756218120,4482.17,4501.54,4481.62,4501.54,7276226.0
1756218180,4502.29,4502.86,4497.36,4499.9,4790240.0
1756218240,4499.9,4502.31,4495.16,4502.3,4060502.0
1756218300,4501.84,4502.89,4494.35,4499.33,4170378.0
1756218360,4498.91,4510.08,4498.4,4507.81,7341622.0
1756218420,4508.13,4509.33,4502.65,4502.83,3220678.0
1756218480,4502.82,4504.33,4496.51,4500.44,3130732.0
1756218540,4500.43,4501.71,4496.0,4499.06,2496530.0
1756218600,4499.06,4509.27,4498.31,4504.49,3290188.0
1756218660,4504.22,4512.0,4497.89,4512.0,3350182.0
1756218720,4509.99,4516.49,4509.69,4514.11,5890242.0
1756218780,4514.12,4515.24,4504.99,4509.97,4372350.0
1756218840,4509.98,4512.46,4506.64,4509.23,1655798.0
1756218900,4509.24,4521.79,4508.47,4520.66,3815542.0
1756218960,4520.41,4520.41,4513.1,4515.27,3292520.0
1756219020,4515.95,4521.0,4515.39,4517.52,1748814.0
1756219080,4517.53,4522.98,4516.93,4521.96,2050918.0
1756219140,4521.76,4523.27,4515.29,4515.38,1819846.0
1756219200,4515.38,4527.23,4514.1,4526.98,4057292.0
1756219260,4525.89,4526.74,4513.09,4517.12,2414224.0
1756219320,4517.33,4523.31,4517.33,4522.08,1770158.0
1756219380,4522.07,4525.66,4516.53,4525.66,1628004.0
1756219440,4525.66,4528.29,4520.27,4528.29,1747554.0
1756219500,4528.75,4533.0,4523.02,4523.35,5742980.0
1756219560,4521.27,4523.63,4519.5,4519.52,2447998.0
1756219620,4519.51,4523.37,4516.31,4522.93,2256288.0
1756219680,4522.94,4530.45,4522.93,4527.64,2022310.0
1756219740,4527.85,4529.87,4524.52,4525.49,1448370.0
1756219800,4525.95,4528.4,4522.17,4522.17,1624042.0
1756219860,4522.04,4528.56,4520.23,4528.46,2286198.0
1756219920,4528.54,4549.12,4528.54,4545.97,12483096.0
1756219980,4545.75,4546.2,4537.59,4539.91,5772666.0
1756220040,4540.49,4546.37,4540.49,4543.74,2982340.0
1756220100,4544.55,4556.04,4544.55,4555.48,11971356.0
1756220160,4556.6,4557.98,4545.46,4545.87,4635500.0
1756220220,4545.93,4551.99,4545.93,4549.99,2755100.0
1756220280,4549.99,4552.34,4546.48,4551.91,2396586.0
1756220340,4551.61,4554.7,4550.14,4550.32,1988122.0
1756220400,4550.31,4554.19,4543.8,4550.52,4463580.0
1756220460,4551.32,4563.94,4550.31,4563.86,7707262.0
1756220520,4564.17,4564.64,4556.8,4564.64,3704208.0
1756220580,4564.53,4575.0,4564.32,4573.89,9847450.0
1756220640,4573.88,4575.0,4569.65,4573.64,5421832.0
1756220700,4573.41,4573.41,4561.24,4569.84,7878976.0
1756220760,4569.83,4570.74,4554.95,4556.46,9234870.0
1756220820,4556.46,4561.54,4555.02,4559.32,3802076.0
1756220880,4559.32,4565.0,4557.47,4557.47,3553532.0
1756220940,4557.46,4557.47,4548.59,4550.29,7575772.0
1756221000,4550.29,4558.99,4550.29,4556.61,3075578.0
1756221060,4556.6,4556.6,4547.86,4548.24,3616544.0
1756221120,4548.25,4549.45,4546.16,4546.9,3596438.0
1756221180,4546.91,4548.51,4543.36,4543.48,4139162.0
1756221240,4543.48,4544.82,4540.24,4540.66,3670876.0
1756221300,4541.54,4546.15,4534.19,4536.16,6510674.0
1756221360,4536.14,4540.28,4533.68,4534.86,2943386.0
1756221420,4534.79,4539.47,4534.34,4536.77,1732256.0
1756221480,4536.78,4548.99,4536.56,4541.09,3915030.0
1756221540,4541.09,4558.4,4541.09,4555.49,4012144.0
1756221600,4556.77,4562.57,4553.31,4560.89,3562888.0
1756221660,4560.88,4564.86,4553.44,4553.99,6787384.0
1756221720,4554.08,4556.75,4549.0,4556.43,1912388.0
1756221780,4556.43,4556.43,4543.28,4544.33,3567372.0
1756221840,4544.22,4549.58,4543.7,4545.62,1480306.0
1756221900,4545.01,4548.72,4543.41,4544.08,1259928.0
1756221960,4543.64,4543.64,4537.17,4537.71,1876614.0
1756222020,4537.71,4542.0,4537.0,4540.42,2055348.0
1756222080,4540.27,4543.9,4537.07,4537.09,1156890.0
1756222140,4537.08,4537.21,4534.0,4534.99,1777174.0
1756222200,4534.99,4534.99,4525.0,4526.66,8437910.0
1756222260,4526.67,4530.6,4522.0,4522.0,3856768.0
1756222320,4522.0,4526.1,4518.55,4520.44,5144414.0
1756222380,4520.89,4527.24,4518.44,4523.89,3866906.0
1756222440,4524.07,4524.85,4518.0,4519.89,2492518.0
1756222500,4520.0,4528.0,4519.88,4527.46,2409554.0
1756222560,4527.5,4528.59,4522.54,4524.35,1299220.0
1756222620,4524.34,4525.99,4518.87,4520.94,2401444.0
1756222680,4520.65,4520.65,4514.67,4515.78,2822258.0
1756222740,4515.67,4515.67,4510.71,4510.71,3378458.0
1756222800,4510.19,4513.01,4503.82,4506.5,7624446.0
1756222860,4506.51,4516.06,4506.5,4515.33,4596382.0
1756222920,4515.34,4515.79,4510.69,4510.69,3105492.0
1756222980,4510.69,4514.5,4504.56,4505.24,3998314.0
1756223040,4505.25,4509.17,4503.35,4505.1,2365320.0
1756223100,4505.11,4511.0,4503.59,4511.0,2169652.0
1756223160,4511.41,4514.06,4505.42,4507.7,4058610.0
1756223220,4507.36,4514.52,4507.36,4514.14,2439446.0
1756223280,4514.15,4514.15,4508.45,4511.35,1499426.0
1756223340,4511.35,4513.25,4509.0,4509.73,892068.0
1756223400,4509.74,4516.39,4509.74,4513.2,2273396.0
1756223460,4513.2,4520.74,4511.0,4520.15,2388728.0
1756223520,4520.14,4521.45,4517.17,4519.77,1569944.0
1756223580,4519.77,4520.53,4516.57,4517.26,1298712.0
1756223640,4517.26,4520.28,4516.7,4519.29,1784010.0
1756223700,4519.3,4519.99,4514.19,4518.85,1057092.0
1756223760,4519.45,4523.84,4519.4,4521.84,1762826.0
1756223820,4521.84,4521.84,4515.44,4517.46,2507358.0
1756223880,4517.45,4519.06,4513.3,4519.06,1126278.0
1756223940,4519.05,4519.98,4516.05,4516.16,1764066.0
1756224000,4516.28,4523.84,4516.28,4523.84,1212974.0
1756224060,4523.48,4524.0,4517.99,4522.0,1910438.0
1756224120,4523.16,4524.54,4516.92,4518.37,1544666.0
1756224180,4518.36,4526.61,4518.36,4526.57,1886016.0
1756224240,4526.57,4526.57,4522.62,4525.36,1484114.0
1756224300,4525.35,4529.87,4525.05,4526.5,1586632.0
1756224360,4526.49,4526.49,4521.39,4522.29,1543830.0
1756224420,4522.03,4522.59,4518.72,4519.61,922860.0
1756224480,4519.61,4520.83,4511.94,4514.99,2362466.0
1756224540,4514.99,4518.35,4514.99,4516.89,1210394.0
1756224600,4516.89,4518.57,4512.6,4515.74,1046378.0
1756224660,4515.74,4521.72,4515.3,4517.03,1377988.0
1756224720,4517.04,4517.04,4503.72,4508.64,4449924.0
1756224780,4508.62,4511.1,4505.56,4505.81,1829240.0
1756224840,4505.81,4506.17,4496.08,4497.93,7530728.0
1756224900,4498.14,4503.82,4498.14,4503.08,2622238.0
1756224960,4503.08,4510.44,4502.13,4506.03,1875130.0
1756225020,4506.13,4513.86,4506.03,4507.49,1543814.0
1756225080,4507.49,4511.02,4505.8,4509.0,1597110.0
1756225140,4508.99,4513.29,4508.01,4511.48,1066310.0
1756225200,4511.47,4511.86,4500.12,4500.12,1304576.0
1756225260,4500.13,4511.7,4500.12,4511.07,1802346.0
1756225320,4511.06,4513.48,4507.27,4513.23,1889978.0
1756225380,4513.23,4513.23,4505.41,4506.67,986124.0
1756225440,4506.29,4510.26,4505.01,4506.33,1127996.0
1756225500,4506.32,4509.79,4505.4,4505.75,1680974.0
1756225560,4505.66,4513.2,4505.66,4512.22,1060126.0
1756225620,4512.22,4518.21,4511.02,4517.32,2511912.0
1756225680,4517.31,4517.36,4514.0,4515.88,738536.0
1756225740,4515.88,4516.4,4513.46,4516.39,1055036.0
1756225800,4516.39,4523.47,4516.38,4523.47,2374932.0
1756225860,4523.38,4524.99,4518.71,4520.95,2973744.0
1756225920,4520.95,4524.15,4518.52,4519.29,2108434.0
1756225980,4520.64,4521.09,4511.72,4512.77,1886982.0
1756226040,4513.19,4515.31,4509.72,4510.65,1395838.0
1756226100,4511.5,4517.0,4507.89,4517.0,1041356.0
1756226160,4517.0,4523.14,4516.96,4523.14,769986.0
1756226220,4523.13,4523.69,4515.53,4517.31,1229908.0
1756226280,4516.98,4520.77,4516.55,4520.47,950300.0
1756226340,4520.41,4521.1,4517.0,4519.99,1484052.0
1756226400,4519.99,4522.65,4519.0,4521.69,1090344.0
1756226460,4522.57,4526.59,4520.46,4525.4,1567868.0
1756226520,4526.46,4526.46,4522.6,4524.47,881094.0
1756226580,4524.47,4526.4,4521.19,4524.05,1536216.0
1756226640,4524.05,4524.7,4521.53,4522.71,1159562.0
1756226700,4523.01,4528.47,4522.02,4527.06,2243718.0
1756226760,4527.15,4528.68,4525.0,4527.01,1459462.0
1756226820,4527.01,4527.77,4522.5,4522.51,1040038.0
1756226880,4522.52,4527.38,4522.51,4527.25,834928.0
1756226940,4527.12,4536.06,4526.54,4535.01,5357764.0
1756227000,4535.01,4538.03,4532.6,4532.85,4514984.0
1756227060,4532.85,4538.96,4530.07,4538.49,2448572.0
1756227120,4538.35,4543.81,4535.15,4538.65,4758208.0
1756227180,4538.34,4538.35,4532.6,4536.04,1612718.0
1756227240,4536.04,4537.05,4533.99,4535.3,1546284.0
1756227300,4536.4,4541.77,4536.4,4540.88,1999204.0
1756227360,4540.87,4551.42,4540.01,4551.0,7002756.0
1756227420,4551.0,4551.55,4547.01,4550.99,1990200.0
1756227480,4550.52,4553.08,4548.27,4550.09,2340400.0
1756227540,4549.81,4554.08,4549.34,4552.0,2343714.0
1756227600,4552.0,4558.08,4548.47,4548.47,5280314.0
1756227660,4548.46,4548.46,4543.27,4543.58,2306496.0
1756227720,4543.64,4547.33,4540.57,4544.59,1920730.0
1756227780,4544.59,4544.59,4538.52,4540.0,1804774.0
1756227840,4540.0,4542.2,4537.54,4537.57,2579310.0
1756227900,4537.11,4540.0,4533.66,4537.36,1758806.0
1756227960,4537.35,4542.92,4536.46,4537.24,1262220.0
1756228020,4537.25,4539.43,4529.23,4529.23,2419392.0
1756228080,4529.23,4534.23,4527.01,4527.57,1962968.0
1756228140,4528.44,4532.01,4527.67,4530.66,1377348.0
1756228200,4530.89,4531.19,4526.26,4526.65,1532852.0
1756228260,4526.63,4526.63,4522.37,4525.3,1993648.0
1756228320,4525.42,4526.6,4521.3,4526.39,2732414.0
1756228380,4526.39,4533.63,4524.46,4533.25,1277988.0
1756228440,4533.26,4534.98,4531.24,4532.8,2139986.0
1756228500,4532.74,4535.31,4530.31,4531.52,1822702.0
1756228560,4531.52,4535.06,4528.35,4534.85,1060074.0
1756228620,4534.83,4540.96,4533.2,4539.83,1577340.0
1756228680,4539.84,4546.0,4538.52,4543.43,1888846.0
1756228740,4543.42,4547.18,4540.71,4542.29,1744006.0
1756228800,4541.88,4546.61,4540.55,4546.61,1931570.0
1756228860,4546.0,4546.0,4538.11,4538.87,2034514.0
1756228920,4538.8,4545.91,4538.8,4544.57,1349392.0
1756228980,4545.12,4546.0,4542.21,4544.09,1010344.0
1756229040,4544.09,4544.81,4541.4,4542.6,557420.0
1756229100,4542.6,4546.19,4539.47,4540.7,1836600.0
1756229160,4540.71,4547.0,4539.51,4546.76,811030.0
1756229220,4546.51,4549.0,4542.02,4543.25,1764558.0
1756229280,4543.43,4543.58,4538.26,4539.24,985364.0
1756229340,4539.47,4543.53,4539.47,4540.67,544986.0
1756229400,4541.29,4544.67,4532.0,4532.33,1333902.0
1756229460,4532.33,4540.23,4532.3,4539.49,1808862.0
1756229520,4539.5,4546.73,4538.32,4546.72,1266478.0
1756229580,4546.37,4546.94,4536.67,4536.68,997212.0
1756229640,4537.0,4543.19,4536.82,4541.7,704470.0
1756229700,4541.69,4541.69,4536.09,4536.81,844994.0
1756229760,4537.27,4539.53,4533.0,4533.01,898782.0
1756229820,4533.01,4533.43,4523.22,4523.22,3169644.0
1756229880,4523.34,4525.71,4517.01,4519.78,3516864.0
1756229940,4519.78,4522.8,4517.42,4522.55,1713084.0
1756230000,4522.11,4522.11,4518.56,4519.0,1167556.0
1756230060,4519.01,4520.55,4514.02,4515.45,2180834.0
1756230120,4515.45,4516.18,4512.22,4515.26,2046318.0
1756230180,4515.26,4519.12,4514.0,4515.1,1432080.0
1756230240,4515.1,4516.23,4510.38,4514.51,1721746.0
1756230300,4514.52,4517.09,4505.71,4506.76,4112398.0
1756230360,4506.75,4509.93,4502.49,4508.79,3425564.0
1756230420,4509.66,4513.35,4507.04,4513.21,3442044.0
1756230480,4513.15,4513.16,4503.75,4505.09,1789350.0
1756230540,4504.57,4514.1,4504.57,4511.53,2096714.0
1756230600,4511.53,4515.54,4510.0,4513.09,1010624.0
1756230660,4513.09,4518.93,4511.73,4515.11,1557814.0
1756230720,4515.59,4518.81,4514.93,4515.73,1797564.0
1756230780,4514.89,4518.55,4514.89,4516.01,827838.0
1756230840,4515.53,4515.93,4510.48,4511.04,1475938.0
1756230900,4511.05,4511.57,4507.09,4509.92,1098568.0
1756230960,4509.91,4512.71,4506.83,4507.06,1242250.0
1756231020,4507.06,4512.43,4506.84,4511.61,987638.0
1756231080,4511.62,4515.24,4511.5,4513.52,792822.0
1756231140,4513.7,4519.0,4513.44,4519.0,1698598.0
1756231200,4519.28,4525.37,4518.72,4525.02,2140330.0
1756231260,4525.02,4531.36,4522.52,4530.69,3118624.0
1756231320,4530.69,4532.52,4526.99,4527.88,2194468.0
1756231380,4528.07,4530.07,4525.46,4528.54,1104272.0
1756231440,4528.55,4530.93,4526.64,4527.67,785624.0
1756231500,4527.67,4528.32,4522.59,4523.87,888068.0
1756231560,4523.87,4529.89,4523.19,4528.91,1133196.0
1756231620,4528.91,4530.8,4524.02,4524.03,875478.0
1756231680,4524.02,4528.25,4523.64,4525.71,585022.0
1756231740,4525.7,4526.8,4523.3,4523.68,635162.0
1756231800,4523.69,4531.99,4523.68,4531.61,663156.0
1756231860,4531.61,4536.66,4531.6,4535.86,1542556.0
1756231920,4535.86,4537.8,4531.0,4531.0,898848.0
1756231980,4531.94,4535.55,4531.94,4534.94,649148.0
1756232040,4534.94,4535.37,4527.88,4527.89,800266.0
1756232100,4527.88,4531.1,4524.53,4525.88,1786868.0
1756232160,4525.88,4528.27,4524.54,4525.28,543278.0
1756232220,4524.55,4530.0,4524.55,4529.29,545802.0
1756232280,4529.3,4534.53,4529.29,4531.05,723092.0
1756232340,4531.04,4531.51,4527.04,4530.72,583780.0
1756232400,4530.72,4530.72,4526.41,4527.43,322444.0
1756232460,4527.43,4530.36,4527.43,4530.19,613900.0
1756232520,4530.2,4534.27,4530.2,4532.07,657390.0
1756232580,4532.07,4538.87,4530.16,4538.87,1419138.0
1756232640,4538.87,4544.93,4538.15,4543.69,2443798.0
1756232700,4544.5,4546.0,4542.76,4545.41,921888.0
1756232760,4545.41,4546.99,4541.94,4546.99,1637278.0
1756232820,4546.99,4550.33,4545.99,4548.99,2832890.0
1756232880,4548.99,4549.81,4543.06,4543.44,2302222.0
1756232940,4543.12,4546.66,4541.02,4546.66,1513706.0
1756233000,4546.65,4548.99,4544.75,4546.93,1283584.0
1756233060,4546.93,4546.93,4538.44,4538.44,2158358.0
1756233120,4538.16,4539.92,4536.71,4536.71,1070118.0
1756233180,4536.71,4542.19,4536.71,4538.81,947938.0
1756233240,4538.81,4544.04,4538.22,4543.69,787782.0
1756233300,4543.69,4545.74,4543.1,4543.69,515532.0
1756233360,4542.54,4546.17,4540.6,4540.76,1005896.0
1756233420,4540.75,4544.81,4539.8,4544.25,404830.0
1756233480,4544.26,4552.0,4544.25,4550.14,1009558.0
1756233540,4550.01,4550.22,4545.95,4546.01,854528.0
1756233600,4546.0,4550.87,4545.0,4550.87,1221836.0
1756233660,4550.25,4552.86,4546.99,4552.05,1943982.0
1756233720,4552.05,4554.54,4550.11,4551.19,1157560.0
1756233780,4550.52,4562.4,4547.97,4562.3,5628350.0
1756233840,4561.95,4561.95,4546.79,4546.79,4510250.0
1756233900,4546.8,4548.58,4540.78,4541.72,2024244.0
1756233960,4541.73,4548.83,4541.36,4547.6,1512098.0
1756234020,4547.61,4550.0,4543.32,4543.32,1109928.0
1756234080,4544.02,4549.79,4544.02,4549.78,919046.0
1756234140,4549.78,4551.59,4548.24,4550.17,796054.0
1756234200,4550.17,4550.66,4546.82,4549.34,675710.0
1756234260,4549.34,4550.54,4541.5,4541.51,765620.0
1756234320,4541.52,4543.69,4540.77,4541.8,525102.0
1756234380,4542.54,4545.0,4540.69,4544.17,446014.0
1756234440,4544.18,4547.81,4543.86,4547.8,426932.0
1756234500,4547.8,4547.8,4543.0,4545.79,436188.0
1756234560,4545.74,4545.75,4540.59,4540.65,640536.0
1756234620,4540.66,4543.82,4540.38,4541.87,438204.0
1756234680,4541.87,4544.22,4541.51,4541.71,404118.0
1756234740,4541.71,4547.33,4541.71,4545.61,757556.0
1756234800,4545.61,4546.1,4542.5,4544.46,910802.0
1756234860,4544.47,4545.74,4538.24,4539.45,937696.0
1756234920,4539.73,4543.75,4538.32,4539.95,656282.0
1756234980,4539.94,4542.0,4538.39,4538.39,1507840.0
1756235040,4538.4,4543.12,4538.36,4538.37,644368.0
1756235100,4538.37,4538.37,4533.22,4534.28,2053298.0
1756235160,4534.16,4534.36,4529.12,4531.23,2049532.0
1756235220,4531.22,4531.23,4525.97,4527.29,2153790.0
1756235280,4527.28,4530.8,4525.01,4529.64,869126.0
1756235340,4529.65,4530.31,4524.6,4529.8,1986462.0
1756235400,4529.79,4531.47,4527.77,4530.89,1317926.0
1756235460,4530.89,4531.95,4528.86,4531.8,732438.0
1756235520,4532.45,4540.17,4532.45,4539.04,2054306.0
1756235580,4539.04,4539.04,4535.56,4537.81,958526.0
1756235640,4537.8,4544.2,4535.05,4544.2,788562.0
1756235700,4544.2,4548.47,4538.8,4548.27,1582274.0
1756235760,4548.26,4550.7,4547.0,4549.65,2611330.0
1756235820,4550.0,4551.6,4547.68,4551.59,1378654.0
1756235880,4551.59,4554.45,4549.05,4550.35,1303678.0
1756235940,4550.35,4554.94,4549.17,4554.68,1381480.0
1756236000,4554.69,4559.4,4553.76,4557.95,3574472.0
1756236060,4557.95,4561.0,4557.64,4560.26,2384016.0
1756236120,4559.85,4571.28,4556.96,4569.68,4907810.0
1756236180,4569.68,4569.69,4558.65,4560.47,2537436.0
1756236240,4560.47,4560.99,4555.24,4556.57,2156136.0
1756236300,4555.54,4556.66,4551.5,4552.36,1646320.0
1756236360,4552.36,4561.53,4552.36,4561.42,1068300.0
1756236420,4561.97,4568.99,4561.97,4567.75,1602866.0
1756236480,4567.76,4571.3,4566.63,4569.4,1489766.0
1756236540,4569.4,4571.57,4565.97,4566.41,1868502.0
1756236600,4566.41,4567.15,4564.07,4564.89,1003952.0
1756236660,4565.49,4572.89,4563.69,4572.89,863770.0
1756236720,4572.89,4573.49,4566.07,4566.07,1444328.0
1756236780,4566.07,4566.69,4561.8,4564.33,1492368.0
1756236840,4564.6,4566.42,4558.53,4559.53,1122122.0
1756236900,4559.53,4564.86,4559.01,4561.94,1528786.0
1756236960,4561.94,4565.19,4560.46,4564.97,500528.0
1756237020,4564.58,4564.58,4555.79,4555.79,1329828.0
1756237080,4556.16,4558.76,4554.34,4555.95,1989850.0
1756237140,4555.95,4556.88,4550.97,4555.51,1856552.0
1756237200,4555.5,4555.72,4551.57,4553.28,1028976.0
1756237260,4552.49,4557.92,4552.19,4556.03,582864.0
1756237320,4555.54,4561.83,4555.54,4561.58,1287996.0
1756237380,4560.69,4560.92,4555.38,4556.98,519540.0
1756237440,4557.82,4558.3,4551.35,4552.27,790426.0
1756237500,4552.27,4564.41,4552.27,4563.64,2296580.0
1756237560,4563.64,4565.45,4561.09,4564.04,864586.0
1756237620,4564.39,4572.68,4564.39,4572.67,2827966.0
1756237680,4572.36,4582.36,4572.36,4577.9,7358124.0
1756237740,4577.89,4584.69,4574.8,4578.65,4139686.0
1756237800,4578.9,4589.01,4576.94,4588.56,6463374.0
1756237860,4588.51,4589.47,4580.88,4585.0,3652572.0
1756237920,4584.83,4590.47,4582.99,4587.63,3586740.0
1756237980,4587.63,4587.63,4583.01,4584.03,1453782.0
1756238040,4584.03,4586.04,4579.25,4583.82,2221662.0
1756238100,4586.55,4589.15,4584.45,4589.04,1546176.0
1756238160,4589.04,4591.56,4586.02,4590.0,2132124.0
1756238220,4589.99,4593.44,4588.2,4593.21,1714008.0
1756238280,4593.22,4593.22,4580.01,4584.02,3515028.0
1756238340,4584.01,4595.37,4583.56,4593.99,6538594.0
1756238400,4593.21,4593.47,4581.94,4582.75,2485162.0
1756238460,4582.75,4586.0,4581.37,4581.67,1564842.0
1756238520,4581.37,4587.79,4581.23,4585.29,1440286.0
1756238580,4584.96,4589.17,4581.84,4581.84,1548946.0
1756238640,4582.6,4587.0,4580.91,4581.24,1667104.0
1756238700,4581.24,4583.73,4579.01,4582.25,1096350.0
1756238760,4582.25,4586.54,4580.24,4584.02,1111820.0
1756238820,4584.03,4590.87,4583.86,4589.59,1124540.0
1756238880,4589.59,4595.69,4589.08,4594.1,2579236.0
1756238940,4594.11,4594.49,4590.1,4594.49,1140778.0
1756239000,4594.48,4596.78,4594.32,4596.3,1365232.0
1756239060,4596.3,4597.14,4592.51,4595.79,2441166.0
1756239120,4596.24,4603.62,4596.24,4600.25,7277968.0
1756239180,4600.62,4606.05,4600.62,4604.57,2711258.0
1756239240,4604.57,4607.45,4603.52,4605.01,2249070.0
1756239300,4604.42,4605.83,4600.0,4602.44,2648334.0
1756239360,4602.44,4603.51,4600.12,4600.12,1500690.0
1756239420,4600.12,4604.42,4600.12,4602.01,1709848.0
1756239480,4602.0,4608.59,4602.0,4604.65,2654102.0
1756239540,4605.14,4606.31,4601.31,4601.86,967796.0
1756239600,4601.85,4601.85,4595.55,4600.01,1924102.0
1756239660,4600.01,4602.0,4598.49,4598.87,932098.0
1756239720,4598.86,4601.4,4597.35,4600.45,1163284.0
1756239780,4600.45,4604.0,4599.1,4604.0,990282.0
1756239840,4604.0,4608.35,4602.93,4607.31,1108780.0
1756239900,4607.31,4608.99,4605.51,4608.99,759478.0
1756239960,4609.65,4609.65,4604.21,4604.22,1339362.0
1756240020,4604.21,4604.88,4600.1,4603.19,1213180.0
1756240080,4603.19,4603.83,4598.45,4598.45,1268110.0
1756240140,4598.45,4600.29,4597.21,4599.99,634230.0
1756240200,4599.99,4599.99,4592.91,4594.26,2431368.0
1756240260,4594.25,4598.18,4594.25,4595.44,1726802.0
1756240320,4595.43,4595.44,4589.28,4591.33,2362016.0
1756240380,4591.33,4595.09,4590.36,4591.59,880054.0
1756240440,4591.59,4592.98,4588.81,4588.81,792370.0
1756240500,4588.64,4591.98,4586.25,4590.02,1071938.0
1756240560,4590.02,4591.71,4586.41,4586.58,1656104.0
1756240620,4586.57,4586.9,4579.57,4581.97,3551562.0
1756240680,4582.51,4585.98,4581.78,4584.11,950730.0
1756240740,4584.11,4584.94,4572.84,4575.63,2377848.0
1756240800,4575.63,4580.44,4575.39,4578.99,2007916.0
1756240860,4578.99,4579.98,4577.95,4578.27,546974.0
1756240920,4578.27,4580.04,4577.35,4579.98,882892.0
1756240980,4580.21,4581.21,4578.56,4581.03,1101932.0
1756241040,4581.02,4581.03,4576.11,4576.11,1301196.0
1756241100,4576.12,4577.24,4572.69,4576.1,2394598.0
1756241160,4576.1,4576.51,4572.53,4573.06,1190736.0
1756241220,4573.06,4573.78,4569.09,4569.87,1847438.0
1756241280,4569.59,4572.74,4567.34,4572.74,2839748.0
1756241340,4572.73,4578.9,4570.71,4578.54,1982386.0
1756241400,4579.06,4582.45,4577.37,4577.39,1344452.0
1756241460,4577.38,4585.39,4577.38,4583.11,1198208.0
1756241520,4582.6,4585.2,4582.52,4584.24,1386136.0
1756241580,4584.24,4586.78,4583.53,4586.78,485938.0
1756241640,4586.77,4592.71,4584.91,4591.61,1931790.0
1756241700,4591.61,4592.46,4588.22,4588.22,637264.0
1756241760,4588.23,4588.33,4586.16,4586.17,750250.0
1756241820,4586.16,4587.17,4580.56,4581.06,1338110.0
1756241880,4581.05,4584.58,4579.48,4584.58,904032.0
1756241940,4584.57,4585.07,4582.52,4582.53,321022.0
1756242000,4582.67,4583.21,4572.57,4573.33,964774.0
1756242060,4573.34,4579.99,4573.34,4579.75,869238.0
1756242120,4579.76,4579.76,4575.56,4576.48,760326.0
1756242180,4576.09,4585.78,4576.09,4585.16,1194520.0
1756242240,4585.16,4586.16,4581.13,4582.76,712464.0
1756242300,4582.75,4583.63,4576.67,4576.67,456462.0
1756242360,4576.31,4576.79,4574.13,4574.14,882604.0
1756242420,4574.13,4575.73,4573.16,4573.17,389822.0
1756242480,4573.16,4575.32,4572.41,4572.43,600808.0
1756242540,4572.7,4573.22,4568.49,4571.58,978554.0
1756242600,4571.59,4573.33,4570.8,4573.32,524098.0
1756242660,4573.32,4575.47,4572.18,4572.43,1035314.0
1756242720,4572.43,4572.43,4568.53,4568.54,673348.0
1756242780,4568.54,4568.96,4565.38,4567.38,1978600.0
1756242840,4566.92,4567.49,4560.2,4566.14,3439364.0
1756242900,4566.15,4573.33,4566.15,4572.34,2267184.0
1756242960,4572.63,4574.87,4571.3,4573.92,665374.0
1756243020,4573.93,4573.93,4568.66,4573.24,1331368.0
1756243080,4573.23,4577.76,4572.85,4575.19,823672.0
1756243140,4575.18,4575.19,4572.11,4573.64,341042.0
1756243200,4573.64,4581.29,4573.64,4581.29,1346158.0
1756243260,4581.28,4581.29,4577.14,4579.12,784830.0
1756243320,4579.12,4579.12,4576.11,4576.12,960026.0
1756243380,4575.9,4575.9,4568.6,4569.79,1576908.0
1756243440,4569.79,4573.03,4568.16,4573.03,698334.0
1756243500,4573.03,4577.08,4572.26,4575.77,746536.0
1756243560,4575.77,4578.95,4575.77,4578.55,449474.0
1756243620,4578.56,4581.24,4577.86,4579.46,423222.0
1756243680,4579.45,4579.46,4574.35,4574.36,1974506.0
1756243740,4574.35,4574.35,4569.25,4570.01,668594.0
1756243800,4570.5,4576.29,4570.5,4576.29,427590.0
1756243860,4576.58,4580.0,4575.49,4579.82,519976.0
1756243920,4579.82,4579.99,4576.15,4577.99,374036.0
1756243980,4577.26,4579.01,4576.91,4578.79,394976.0
1756244040,4578.79,4587.15,4578.79,4587.15,1512518.0
1756244100,4587.99,4592.89,4587.99,4591.66,2966730.0
1756244160,4591.98,4591.99,4584.05,4584.06,1077044.0
1756244220,4584.06,4584.06,4579.0,4579.0,967218.0
1756244280,4579.01,4583.2,4577.61,4582.45,898542.0
1756244340,4582.44,4582.45,4576.5,4577.2,433076.0
1756244400,4577.2,4579.65,4574.85,4574.85,562430.0
1756244460,4574.85,4582.37,4574.0,4581.39,960824.0
1756244520,4581.71,4583.72,4580.88,4583.03,413860.0
1756244580,4583.03,4584.46,4582.01,4582.01,428100.0
1756244640,4582.0,4583.0,4580.5,4580.51,313080.0
1756244700,4580.52,4580.88,4576.36,4577.2,668302.0
1756244760,4577.2,4578.47,4577.19,4578.25,165264.0
1756244820,4578.26,4584.55,4578.25,4583.1,324424.0
1756244880,4583.11,4586.53,4582.37,4586.28,275876.0
1756244940,4586.28,4588.87,4586.28,4588.24,196582.0
1756245000,4588.25,4589.99,4587.87,4587.88,1104892.0
1756245060,4587.88,4597.0,4587.88,4596.57,2574216.0
1756245120,4596.56,4605.8,4596.56,4599.14,3652458.0
1756245180,4599.0,4599.19,4595.6,4596.28,990912.0
1756245240,4596.28,4599.14,4596.1,4596.2,726786.0
1756245300,4596.35,4597.99,4593.38,4593.65,704792.0
1756245360,4593.65,4594.92,4592.71,4594.92,250102.0
1756245420,4595.13,4599.98,4595.13,4599.68,667220.0
1756245480,4599.68,4603.78,4598.45,4599.4,1063476.0
1756245540,4599.4,4604.93,4599.4,4602.88,666228.0
1756245600,4602.88,4607.98,4599.53,4600.95,1940698.0
1756245660,4600.95,4605.15,4598.39,4602.89,1028354.0
1756245720,4602.88,4603.35,4596.96,4596.96,1413554.0
1756245780,4597.5,4599.23,4593.61,4594.52,1237774.0
1756245840,4594.52,4596.56,4589.71,4590.88,984180.0
1756245900,4591.14,4593.59,4589.5,4591.31,585210.0
1756245960,4591.7,4594.46,4590.32,4593.28,767658.0
1756246020,4593.28,4598.06,4593.28,4594.74,1074044.0
1756246080,4594.64,4595.62,4591.33,4591.93,728560.0
1756246140,4592.1,4592.85,4587.14,4587.43,1296972.0
1756246200,4587.75,4590.0,4586.41,4588.41,544496.0
1756246260,4588.11,4594.3,4588.11,4592.65,596924.0
1756246320,4592.66,4594.91,4590.62,4593.65,334448.0
1756246380,4593.65,4597.98,4593.65,4597.48,476568.0
1756246440,4597.48,4598.82,4597.47,4598.1,570010.0
1756246500,4598.11,4604.75,4598.1,4604.11,1521516.0
1756246560,4603.67,4606.93,4603.01,4603.34,1346860.0
1756246620,4603.14,4604.54,4601.63,4604.12,432754.0
1756246680,4604.12,4604.12,4597.47,4597.89,1002996.0
1756246740,4597.89,4600.36,4592.8,4592.8,1228794.0
1756246800,4592.8,4592.8,4585.39,4588.07,1499142.0
1756246860,4588.07,4589.01,4582.98,4583.99,939540.0
1756246920,4584.0,4585.46,4580.27,4580.27,1983568.0
1756246980,4580.27,4584.88,4580.04,4583.3,1071758.0
1756247040,4583.3,4586.12,4582.58,4586.11,805158.0
1756247100,4586.52,4587.32,4584.01,4584.01,1034662.0
1756247160,4584.02,4584.43,4578.8,4579.54,1137676.0
1756247220,4580.1,4580.95,4578.06,4580.12,491456.0
1756247280,4580.12,4580.12,4575.71,4577.16,959238.0
1756247340,4577.17,4581.9,4576.69,4581.65,1330892.0
1756247400,4581.09,4586.07,4580.17,4584.33,658254.0
1756247460,4585.38,4588.94,4585.38,4588.92,808276.0
1756247520,4588.92,4591.03,4587.66,4590.8,565880.0
1756247580,4590.8,4593.49,4590.8,4593.22,383514.0
1756247640,4593.23,4593.45,4588.3,4588.3,395138.0
1756247700,4588.31,4590.63,4585.84,4586.14,298246.0
1756247760,4586.14,4586.42,4583.43,4584.25,248808.0
1756247820,4584.25,4584.25,4579.2,4579.96,799544.0
1756247880,4579.97,4581.8,4579.2,4580.13,339948.0
1756247940,4579.34,4583.81,4578.87,4583.8,462616.0
1756248000,4583.81,4586.45,4582.74,4583.38,400318.0
1756248060,4583.49,4583.49,4578.5,4578.5,399216.0
1756248120,4578.51,4578.51,4576.0,4577.06,655206.0
1756248180,4576.76,4579.77,4575.35,4579.75,1450584.0
1756248240,4579.02,4579.49,4576.89,4579.48,315776.0
1756248300,4579.47,4580.05,4576.44,4578.05,340948.0
1756248360,4578.05,4582.0,4575.42,4581.99,856964.0
1756248420,4582.0,4584.4,4579.61,4582.93,1480294.0
1756248480,4582.93,4584.92,4581.99,4582.58,875102.0
1756248540,4582.58,4585.55,4582.34,4583.64,367134.0
1756248600,4583.64,4588.77,4583.04,4588.77,307562.0
1756248660,4588.77,4591.98,4588.47,4588.48,754082.0
1756248720,4588.48,4590.2,4586.43,4586.98,525964.0
1756248780,4586.99,4588.72,4585.97,4587.5,201500.0
1756248840,4587.5,4593.26,4587.5,4593.26,1172152.0
1756248900,4593.25,4593.25,4585.45,4586.47,1620630.0
1756248960,4586.47,4591.89,4586.26,4591.89,301718.0
1756249020,4591.89,4595.0,4591.44,4594.9,513544.0
1756249080,4594.9,4597.11,4594.9,4596.96,715272.0
1756249140,4596.96,4599.99,4596.62,4599.27,1015214.0
1756249200,4599.27,4599.27,4595.01,4596.73,933554.0
1756249260,4596.73,4596.74,4594.04,4596.09,307986.0
1756249320,4596.09,4600.36,4596.0,4600.35,459670.0
1756249380,4600.34,4604.57,4599.74,4604.11,1188090.0
1756249440,4603.17,4603.17,4595.39,4596.5,1082388.0
1756249500,4596.5,4603.11,4595.15,4603.11,839332.0
1756249560,4603.13,4612.05,4602.47,4612.05,3907292.0
1756249620,4611.16,4621.49,4608.0,4618.0,8814914.0
1756249680,4618.61,4632.78,4615.34,4624.81,10194766.0
1756249740,4624.8,4628.79,4623.96,4627.55,2007218.0
1756249800,4627.54,4629.92,4625.21,4626.73,1969868.0
1756249860,4626.73,4631.5,4625.09,4626.75,4608258.0
1756249920,4626.74,4627.7,4625.33,4625.34,1319068.0
1756249980,4625.33,4629.42,4625.19,4627.61,1418106.0
1756250040,4627.61,4627.61,4622.63,4623.1,1996990.0
1756250100,4623.1,4623.1,4617.26,4618.99,2262882.0
1756250160,4619.5,4621.56,4613.55,4615.25,2065682.0
1756250220,4615.99,4616.63,4610.43,4611.25,1441294.0
1756250280,4611.76,4617.96,4611.76,4612.6,1088062.0
1756250340,4612.6,4612.6,4610.0,4611.24,648152.0
1756250400,4611.53,4611.74,4606.46,4606.46,1179868.0
1756250460,4606.21,4609.99,4605.48,4606.36,1548874.0
1756250520,4606.36,4610.95,4605.71,4606.13,661892.0
1756250580,4607.48,4608.74,4603.8,4604.27,1076806.0
1756250640,4604.28,4609.11,4604.26,4608.66,682308.0
1756250700,4608.66,4608.66,4604.85,4606.59,424524.0
1756250760,4606.6,4606.71,4604.0,4604.0,439962.0
1756250820,4604.01,4604.01,4600.66,4601.09,457490.0
1756250880,4601.37,4601.37,4597.96,4598.49,1359818.0
1756250940,4598.49,4601.37,4598.0,4599.93,1175238.0
1756251000,4599.93,4602.14,4596.49,4597.26,786310.0
1756251060,4597.26,4600.7,4594.27,4594.27,1268776.0
1756251120,4594.51,4596.41,4591.9,4591.91,1407356.0
1756251180,4591.9,4594.69,4588.23,4588.23,2383080.0
1756251240,4588.23,4594.33,4588.15,4593.71,1958266.0
1756251300,4593.71,4595.64,4589.71,4589.77,1320578.0
1756251360,4590.59,4592.93,4589.13,4589.14,732658.0
1756251420,4589.14,4590.6,4587.61,4589.99,557316.0
1756251480,4590.68,4593.49,4589.09,4589.1,971544.0
1756251540,4589.1,4592.26,4588.33,4592.26,400092.0
1756251600,4592.41,4593.37,4589.62,4589.63,356964.0
1756251660,4589.63,4591.7,4589.63,4591.69,313572.0
1756251720,4591.7,4594.26,4591.69,4593.27,825574.0
1756251780,4593.48,4604.35,4592.84,4602.91,3699488.0
1756251840,4602.9,4606.32,4602.01,4605.36,1820962.0
1756251900,4605.18,4605.19,4600.42,4600.43,820810.0
1756251960,4600.42,4600.43,4588.77,4589.96,3635230.0
1756252020,4590.25,4592.57,4589.0,4590.17,834310.0
1756252080,4590.17,4592.0,4589.6,4590.05,451526.0
1756252140,4590.06,4591.58,4588.14,4588.14,1306106.0
1756252200,4588.15,4590.47,4587.7,4589.14,762678.0
1756252260,4589.13,4595.5,4588.22,4595.02,1190400.0
1756252320,4595.02,4596.8,4594.64,4594.8,400314.0
1756252380,4594.81,4599.69,4594.41,4597.61,1075046.0
1756252440,4597.61,4600.97,4596.76,4600.96,420452.0
1756252500,4600.96,4600.96,4599.01,4600.24,508530.0
1756252560,4600.24,4600.4,4598.43,4598.56,263476.0
1756252620,4598.56,4599.22,4596.72,4596.73,400802.0
1756252680,4596.73,4597.96,4595.16,4597.96,851660.0
1756252740,4597.95,4599.23,4597.18,4598.5,863640.0
1756252800,4598.49,4599.3,4593.95,4594.75,1021826.0
1756252860,4594.21,4594.45,4586.39,4586.82,3259984.0
1756252920,4586.82,4587.51,4583.54,4583.9,1860948.0
1756252980,4583.89,4586.83,4583.54,4586.37,1401004.0
1756253040,4586.38,4587.99,4584.19,4584.19,689020.0
1756253100,4584.11,4590.0,4584.11,4588.19,2312972.0
1756253160,4588.19,4589.54,4585.64,4585.96,488198.0
1756253220,4585.96,4585.96,4584.08,4584.08,837734.0
1756253280,4584.08,4586.08,4583.62,4586.01,641914.0
1756253340,4585.71,4586.82,4584.36,4585.61,373182.0
1756253400,4585.61,4586.66,4584.3,4585.35,652932.0
1756253460,4585.12,4587.6,4585.11,4586.18,390796.0
1756253520,4586.18,4586.18,4584.0,4585.15,479276.0
1756253580,4585.16,4592.5,4585.16,4589.3,1021402.0
1756253640,4589.3,4589.3,4587.11,4587.11,358550.0
1756253700,4587.11,4587.35,4583.0,4583.66,507534.0
1756253760,4583.53,4589.6,4583.53,4585.22,1218480.0
1756253820,4585.23,4586.0,4583.5,4583.98,269254.0
1756253880,4583.95,4583.95,4581.82,4583.48,681880.0
1756253940,4583.48,4588.42,4583.48,4588.42,622904.0
1756254000,4588.42,4595.38,4588.42,4595.0,1527748.0
1756254060,4595.01,4599.69,4591.76,4591.76,2320578.0
1756254120,4591.61,4592.54,4589.61,4592.37,737950.0
1756254180,4592.37,4592.38,4589.75,4592.0,599238.0
1756254240,4591.99,4595.94,4591.99,4595.94,1171270.0
1756254300,4595.93,4596.19,4590.34,4590.34,506704.0
1756254360,4590.34,4594.73,4588.59,4588.89,1537258.0
1756254420,4588.86,4588.86,4585.55,4586.5,658294.0
1756254480,4586.5,4587.1,4584.59,4585.7,811392.0
1756254540,4585.71,4587.99,4584.46,4587.99,344568.0
1756254600,4587.99,4593.08,4587.99,4591.3,813574.0
1756254660,4591.6,4591.6,4586.65,4586.65,592614.0
1756254720,4586.66,4588.88,4586.4,4588.87,298988.0
1756254780,4589.1,4595.99,4589.1,4591.79,972956.0
1756254840,4591.79,4591.79,4587.72,4587.89,409344.0
1756254900,4587.89,4591.26,4586.8,4591.26,311854.0
1756254960,4591.5,4592.33,4587.0,4592.24,306314.0
1756255020,4592.24,4596.99,4591.95,4596.02,560286.0
1756255080,4596.02,4597.93,4594.69,4597.11,500280.0
1756255140,4597.11,4597.11,4592.96,4593.1,616980.0
1756255200,4593.1,4594.16,4589.19,4590.4,430830.0
1756255260,4590.4,4590.4,4588.0,4589.4,410344.0
1756255320,4589.4,4589.4,4586.0,4586.21,443790.0
1756255380,4586.22,4589.6,4586.21,4588.25,418306.0
1756255440,4588.25,4588.25,4581.95,4582.56,1057028.0
1756255500,4582.57,4584.37,4576.71,4576.99,3433526.0
1756255560,4577.22,4577.22,4570.66,4571.04,3516000.0
1756255620,4570.71,4571.72,4566.96,4571.3,4433958.0
1756255680,4571.74,4573.79,4566.84,4566.85,2266892.0
1756255740,4566.86,4571.19,4564.8,4568.7,2395638.0
1756255800,4568.65,4574.6,4566.21,4574.11,2305516.0
1756255860,4574.1,4577.0,4572.01,4573.53,1909134.0
1756255920,4573.52,4574.98,4572.16,4573.95,656862.0
1756255980,4573.96,4575.78,4572.54,4572.54,1004502.0
1756256040,4572.55,4572.55,4568.55,4569.09,1357818.0
1756256100,4569.09,4571.71,4566.69,4567.24,978418.0
1756256160,4567.24,4567.45,4563.01,4563.8,1245130.0
1756256220,4564.0,4565.58,4562.44,4564.89,1136084.0
1756256280,4564.89,4568.38,4564.89,4567.76,1537146.0
1756256340,4567.89,4570.0,4567.22,4568.11,829574.0
1756256400,4568.11,4572.88,4568.11,4571.0,1040908.0
1756256460,4570.99,4571.95,4570.39,4570.39,893072.0
1756256520,4570.4,4570.4,4565.26,4565.92,994210.0
1756256580,4565.92,4567.25,4564.37,4567.0,734054.0
1756256640,4567.0,4567.5,4562.01,4563.32,1459468.0
1756256700,4563.81,4567.61,4562.89,4562.96,1417772.0
1756256760,4562.95,4564.25,4558.23,4558.23,2165208.0
1756256820,4556.62,4561.37,4555.26,4559.79,5212700.0
1756256880,4559.78,4563.58,4558.15,4559.04,1407780.0
1756256940,4559.04,4563.92,4559.03,4563.91,787390.0
1756257000,4563.92,4564.75,4560.0,4560.01,1085940.0
1756257060,4560.0,4563.68,4559.41,4560.01,1244516.0
1756257120,4560.02,4570.11,4560.01,4570.11,2423580.0
1756257180,4570.11,4572.0,4566.42,4566.71,2239314.0
1756257240,4566.71,4566.71,4562.14,4563.35,455928.0
1756257300,4563.01,4564.75,4560.62,4564.75,527008.0
1756257360,4564.19,4564.19,4558.62,4558.62,536730.0
1756257420,4558.62,4559.76,4557.31,4558.45,1156426.0
1756257480,4558.45,4559.9,4553.34,4554.37,2119064.0
1756257540,4553.98,4556.23,4553.71,4553.72,841776.0
1756257600,4553.71,4557.65,4553.26,4555.46,1165194.0
1756257660,4555.46,4560.37,4555.27,4559.2,929268.0
1756257720,4559.19,4559.35,4554.2,4555.7,793030.0
1756257780,4555.69,4559.89,4555.69,4557.81,986702.0
1756257840,4557.81,4558.43,4555.91,4556.66,715012.0
1756257900,4557.52,4560.99,4557.01,4557.91,984958.0
1756257960,4557.9,4558.33,4556.42,4556.7,339004.0
1756258020,4556.7,4556.71,4553.26,4553.26,1111978.0
1756258080,4553.27,4555.45,4552.42,4553.86,1423046.0
1756258140,4553.86,4553.92,4546.88,4548.62,7971380.0
1756258200,4547.49,4555.8,4547.49,4555.54,1423914.0
1756258260,4555.55,4557.37,4554.01,4554.36,708412.0
1756258320,4554.36,4555.6,4551.69,4553.2,759046.0
1756258380,4553.21,4556.99,4553.2,4556.99,706380.0
1756258440,4556.99,4558.76,4556.58,4558.75,740502.0
1756258500,4558.76,4562.44,4558.4,4561.63,1424186.0
1756258560,4561.61,4563.77,4561.4,4562.07,883466.0
1756258620,4562.08,4562.21,4557.29,4557.29,1346828.0
1756258680,4557.3,4557.3,4553.26,4553.8,686298.0
1756258740,4553.93,4555.31,4548.83,4550.71,1133124.0
1756258800,4550.71,4552.72,4547.55,4549.68,1859212.0
1756258860,4549.65,4550.12,4544.0,4545.05,1977726.0
1756258920,4545.06,4546.2,4540.02,4541.75,3430188.0
1756258980,4541.85,4543.14,4540.11,4540.11,2069054.0
1756259040,4540.11,4543.0,4538.29,4542.99,2170220.0
1756259100,4543.45,4548.13,4543.09,4547.53,1246448.0
1756259160,4547.52,4548.3,4545.31,4548.16,794346.0
1756259220,4548.27,4552.32,4548.27,4550.54,1189712.0
1756259280,4550.54,4553.83,4550.54,4553.83,1619088.0
1756259340,4553.82,4555.76,4547.39,4547.94,1647562.0
1756259400,4548.0,4553.49,4546.99,4553.49,999950.0
1756259460,4553.49,4558.66,4553.17,4558.42,2271706.0
1756259520,4558.42,4558.42,4554.02,4555.85,644814.0
1756259580,4555.99,4561.25,4554.58,4560.72,3261646.0
1756259640,4560.72,4560.72,4556.0,4556.01,374236.0
1756259700,4556.0,4559.54,4556.0,4559.19,546120.0
1756259760,4559.18,4559.52,4556.41,4558.66,908226.0
1756259820,4558.66,4561.5,4557.81,4561.5,874128.0
1756259880,4561.49,4562.99,4560.08,4562.64,977206.0
1756259940,4562.63,4562.64,4560.18,4560.82,812218.0
1756260000,4561.2,4564.61,4561.2,4564.02,1533580.0
1756260060,4564.02,4564.02,4556.17,4558.27,742364.0
1756260120,4558.27,4559.82,4556.44,4559.41,449082.0
1756260180,4559.41,4559.42,4553.61,4554.34,949288.0
1756260240,4554.35,4554.35,4549.21,4549.99,688290.0
1756260300,4550.0,4554.48,4548.89,4553.47,580490.0
1756260360,4553.47,4553.75,4548.29,4548.99,765648.0
1756260420,4549.4,4551.25,4546.43,4550.32,881290.0
1756260480,4550.33,4550.64,4544.33,4550.64,875226.0
1756260540,4550.01,4550.01,4545.07,4546.93,928636.0
1756260600,4546.92,4550.46,4544.74,4549.35,680786.0
1756260660,4549.17,4550.99,4549.14,4549.7,439758.0
1756260720,4549.71,4550.05,4545.4,4546.95,426742.0
1756260780,4546.95,4553.18,4546.52,4551.98,874408.0
1756260840,4551.29,4552.22,4548.0,4549.67,555142.0
1756260900,4549.67,4555.11,4548.97,4552.23,815728.0
1756260960,4552.23,4557.43,4551.4,4557.24,585948.0
1756261020,4557.24,4562.99,4557.24,4562.06,3015646.0
1756261080,4561.76,4564.99,4558.11,4558.85,2486276.0
1756261140,4558.92,4561.47,4557.07,4557.64,718836.0
1756261200,4558.19,4569.68,4557.18,4569.68,1957396.0
1756261260,4569.63,4571.79,4567.78,4570.68,3677800.0
1756261320,4570.67,4575.6,4569.69,4570.92,2192994.0
1756261380,4571.19,4578.01,4571.18,4575.54,1838502.0
1756261440,4575.31,4581.84,4573.93,4580.45,3733284.0
1756261500,4580.46,4585.45,4580.46,4581.64,2980116.0
1756261560,4581.63,4585.37,4578.01,4578.2,1919160.0
1756261620,4578.0,4582.35,4577.99,4579.99,1035188.0
1756261680,4580.0,4580.0,4572.77,4573.99,1274600.0
1756261740,4573.99,4576.0,4568.94,4570.69,1842740.0
1756261800,4570.37,4575.0,4568.72,4574.82,1227098.0
1756261860,4574.82,4578.0,4574.82,4577.21,921226.0
1756261920,4577.22,4582.29,4576.61,4582.29,1051006.0
1756261980,4582.09,4582.56,4578.35,4579.15,777330.0
1756262040,4578.95,4578.95,4575.19,4578.02,709466.0
1756262100,4578.03,4580.6,4575.64,4579.36,900132.0
1756262160,4579.36,4584.69,4579.36,4583.43,1943444.0
1756262220,4583.68,4586.28,4580.51,4582.01,1794052.0
1756262280,4582.01,4582.01,4575.33,4576.09,1396566.0
1756262340,4576.09,4579.0,4575.87,4578.03,526442.0
1756262400,4578.03,4579.76,4574.01,4579.76,1472086.0
1756262460,4579.76,4584.14,4578.16,4584.13,887488.0
1756262520,4583.95,4583.95,4580.08,4581.6,915374.0
1756262580,4581.6,4583.82,4579.42,4579.55,560642.0
1756262640,4579.43,4580.78,4575.79,4580.78,1022314.0
1756262700,4580.78,4580.79,4575.3,4577.44,590428.0
1756262760,4577.24,4578.9,4573.78,4575.3,777306.0
1756262820,4575.56,4576.85,4572.44,4572.51,649954.0
1756262880,4572.51,4578.79,4572.51,4576.06,563274.0
1756262940,4576.06,4584.0,4575.02,4584.0,844884.0
1756263000,4584.0,4584.8,4581.22,4581.71,1025262.0
1756263060,4581.38,4581.38,4578.0,4580.6,359718.0
1756263120,4580.6,4582.8,4579.69,4582.79,336150.0
1756263180,4583.47,4583.73,4580.42,4580.42,311442.0
1756263240,4579.9,4581.39,4578.23,4578.8,342932.0
1756263300,4578.8,4581.0,4577.28,4577.29,300922.0
1756263360,4577.29,4577.63,4574.45,4576.42,1048334.0
1756263420,4576.41,4578.36,4574.01,4574.72,985778.0
1756263480,4574.72,4575.79,4572.84,4575.05,500422.0
1756263540,4575.12,4577.58,4575.12,4575.14,440704.0
1756263600,4575.4,4577.24,4573.91,4577.23,554942.0
1756263660,4577.24,4578.29,4575.39,4577.1,540274.0
1756263720,4577.08,4580.0,4576.92,4579.07,612498.0
1756263780,4579.08,4581.42,4575.04,4580.94,572480.0
1756263840,4580.95,4582.49,4578.77,4579.01,463260.0
1756263900,4579.0,4580.94,4575.26,4576.0,287122.0
1756263960,4576.0,4576.65,4574.0,4574.95,673232.0
1756264020,4574.96,4574.96,4572.01,4572.01,443186.0
1756264080,4572.01,4573.06,4570.0,4570.01,792592.0
1756264140,4570.0,4572.56,4569.0,4569.0,1008182.0
1756264200,4569.0,4571.9,4564.0,4564.14,2367830.0
1756264260,4564.26,4566.85,4561.79,4563.71,1474002.0
1756264320,4564.07,4565.4,4562.71,4563.1,678652.0
1756264380,4563.11,4564.24,4562.54,4564.23,1410420.0
1756264440,4564.24,4566.98,4562.63,4563.88,1225136.0
1756264500,4564.13,4564.25,4562.0,4562.73,790002.0
1756264560,4562.73,4564.77,4560.68,4561.33,1027282.0
1756264620,4561.33,4561.33,4557.45,4558.07,1435322.0
1756264680,4557.87,4560.39,4556.64,4560.39,2003422.0
1756264740,4560.54,4560.7,4551.28,4554.69,2987472.0
1756264800,4554.69,4554.69,4549.39,4553.81,1905138.0
1756264860,4553.81,4554.85,4548.62,4548.62,1061184.0
1756264920,4548.79,4550.68,4547.3,4548.35,1937568.0
1756264980,4548.2,4549.0,4545.6,4546.87,1387094.0
1756265040,4546.87,4549.69,4544.74,4549.38,1062200.0
1756265100,4549.38,4553.8,4549.38,4551.58,1135798.0
1756265160,4551.58,4553.73,4549.4,4552.63,1159494.0
1756265220,4552.88,4554.51,4552.14,4553.98,496666.0
1756265280,4553.98,4554.38,4551.39,4552.55,330864.0
1756265340,4552.55,4554.21,4552.55,4553.0,227656.0
1756265400,4553.0,4560.9,4552.97,4560.64,1309342.0
1756265460,4560.62,4560.62,4558.27,4559.01,709112.0
1756265520,4559.0,4566.92,4557.6,4566.46,2896854.0
1756265580,4566.46,4568.09,4564.13,4565.66,1706400.0
1756265640,4565.66,4566.01,4564.33,4565.59,665674.0
1756265700,4565.59,4565.59,4560.82,4562.73,934396.0
1756265760,4563.23,4571.41,4563.23,4571.39,1043408.0
1756265820,4571.41,4577.09,4570.23,4570.24,2786242.0
1756265880,4570.23,4571.21,4566.35,4567.65,1401034.0
1756265940,4567.93,4570.63,4567.47,4570.23,689784.0
1756266000,4570.23,4571.31,4568.6,4570.83,841386.0
1756266060,4570.5,4575.0,4570.49,4573.68,1264800.0
1756266120,4573.69,4573.87,4567.28,4567.29,1331064.0
1756266180,4567.29,4569.73,4567.29,4568.42,1100424.0
1756266240,4568.43,4570.0,4566.55,4568.6,651648.0
1756266300,4568.6,4576.53,4568.6,4576.53,1198124.0
1756266360,4576.8,4581.57,4576.16,4580.8,2359208.0
1756266420,4581.19,4583.91,4577.71,4583.64,2260936.0
1756266480,4583.22,4596.52,4583.22,4596.52,5074562.0
1756266540,4595.76,4608.25,4595.76,4608.25,9245380.0
1756266600,4608.25,4614.99,4606.39,4610.79,7577554.0
1756266660,4611.2,4622.68,4606.54,4620.4,7055812.0
1756266720,4620.01,4624.99,4617.01,4623.24,5367380.0
1756266780,4623.23,4623.23,4613.17,4615.2,5489104.0
1756266840,4614.9,4615.2,4606.06,4607.85,4514228.0
1756266900,4607.86,4610.46,4605.76,4607.67,2143190.0
1756266960,4607.85,4609.32,4605.0,4609.32,1442166.0
1756267020,4609.32,4611.89,4607.59,4608.62,1848808.0
1756267080,4608.61,4608.62,4603.28,4604.35,1427732.0
1756267140,4604.35,4604.91,4601.27,4601.27,1963470.0
1756267200,4601.08,4602.47,4597.65,4598.71,3231414.0
1756267260,4598.68,4601.57,4595.43,4601.36,2110222.0
1756267320,4601.35,4608.88,4601.35,4608.22,1736144.0
1756267380,4606.77,4610.0,4604.88,4605.64,2775438.0
1756267440,4605.39,4605.6,4602.47,4604.36,998692.0
1756267500,4604.36,4609.25,4603.65,4605.99,2258714.0
1756267560,4605.99,4623.28,4605.99,4622.34,3538932.0
1756267620,4622.09,4640.34,4621.84,4633.74,13770182.0
1756267680,4633.34,4634.23,4628.96,4631.62,2855090.0
1756267740,4631.61,4641.57,4627.1,4637.82,5696204.0
1756267800,4637.46,4637.83,4629.0,4630.56,2948714.0
1756267860,4630.56,4631.17,4626.61,4626.83,2117162.0
1756267920,4626.83,4628.99,4625.01,4625.59,1553178.0
1756267980,4625.02,4629.69,4621.81,4628.76,1548834.0
1756268040,4628.61,4628.74,4624.43,4625.67,865304.0
1756268100,4625.67,4634.68,4624.27,4632.6,2056876.0
1756268160,4633.34,4634.68,4626.31,4627.92,2612916.0
1756268220,4627.93,4633.64,4627.93,4629.71,1816006.0
1756268280,4629.7,4629.86,4622.22,4622.59,2524254.0
1756268340,4622.58,4624.68,4618.99,4619.3,2234696.0
1756268400,4619.31,4621.1,4616.55,4618.91,1876994.0
1756268460,4618.91,4623.27,4618.39,4619.84,1451902.0
1756268520,4619.83,4624.26,4619.37,4621.7,768118.0
1756268580,4621.7,4621.71,4609.49,4611.88,4365634.0
1756268640,4611.89,4614.23,4610.46,4613.62,1431488.0
1756268700,4613.62,4614.81,4612.43,4613.57,804326.0
1756268760,4613.56,4613.56,4609.0,4610.36,1752930.0
1756268820,4610.35,4611.25,4607.54,4609.99,1389876.0
1756268880,4610.0,4610.44,4609.0,4609.45,1113436.0
1756268940,4609.45,4610.0,4608.62,4609.12,553080.0
1756269000,4609.1,4615.7,4605.44,4615.7,1452404.0
1756269060,4615.47,4619.01,4612.01,4619.01,1483300.0
1756269120,4619.0,4625.61,4618.45,4622.3,2603080.0
1756269180,4621.81,4626.61,4620.27,4624.37,2129870.0
1756269240,4624.31,4627.78,4624.28,4627.51,1431156.0
1756269300,4627.5,4629.43,4626.55,4626.56,1073366.0
1756269360,4626.56,4626.56,4623.19,4624.09,1687322.0
1756269420,4623.76,4623.76,4619.57,4620.71,1140298.0
1756269480,4620.72,4623.22,4620.34,4621.56,612672.0
1756269540,4621.54,4625.78,4620.56,4624.81,541354.0
1756269600,4624.94,4626.51,4623.76,4625.73,534776.0
1756269660,4625.73,4625.73,4620.0,4623.12,1016402.0
1756269720,4623.12,4624.23,4621.62,4622.0,508016.0
1756269780,4621.99,4623.3,4618.01,4618.96,710150.0
1756269840,4619.32,4624.05,4619.32,4624.03,724550.0
1756269900,4624.04,4627.27,4624.03,4626.46,903024.0
1756269960,4626.46,4630.42,4625.0,4630.09,1701014.0
1756270020,4629.58,4630.58,4625.92,4630.31,942736.0
1756270080,4629.97,4632.58,4629.74,4632.58,1395584.0
1756270140,4632.57,4633.44,4628.83,4632.78,1019044.0
1756270200,4632.78,4633.39,4630.0,4630.01,1113298.0
1756270260,4630.69,4631.34,4628.54,4631.34,1241996.0
1756270320,4631.34,4631.38,4629.55,4630.98,588056.0
1756270380,4630.98,4630.98,4628.44,4629.0,513218.0
1756270440,4629.01,4630.0,4627.01,4627.01,707268.0
1756270500,4627.01,4627.01,4623.4,4623.99,794044.0
1756270560,4624.0,4627.28,4623.71,4624.88,525072.0
1756270620,4625.29,4629.88,4625.29,4629.87,700218.0
1756270680,4629.87,4631.41,4629.31,4631.41,1130550.0
1756270740,4631.41,4631.41,4626.79,4626.8,523984.0
1756270800,4626.8,4627.92,4624.48,4625.15,788408.0
1756270860,4625.15,4625.84,4622.33,4623.23,677400.0
1756270920,4622.9,4622.9,4617.63,4617.63,1357268.0
1756270980,4617.64,4618.5,4615.88,4615.89,1127822.0
1756271040,4615.89,4618.74,4615.71,4616.14,1169764.0
1756271100,4616.28,4617.45,4613.44,4613.89,1443072.0
1756271160,4613.89,4621.29,4613.85,4619.05,926964.0
1756271220,4619.05,4620.78,4617.76,4620.23,389778.0
1756271280,4620.23,4623.25,4619.01,4622.01,1435900.0
1756271340,4621.73,4622.01,4617.15,4617.96,541106.0
1756271400,4617.95,4620.83,4617.95,4619.91,268350.0
1756271460,4619.92,4623.77,4619.92,4623.77,289858.0
1756271520,4623.77,4630.71,4623.47,4630.71,1246712.0
1756271580,4630.14,4637.99,4629.91,4637.99,3132328.0
1756271640,4637.99,4639.24,4634.92,4635.19,1994182.0
1756271700,4635.18,4639.0,4634.48,4638.99,1393710.0
1756271760,4639.0,4642.79,4637.03,4637.87,3404504.0
1756271820,4637.87,4637.87,4631.06,4631.68,1538392.0
1756271880,4631.04,4631.04,4624.34,4627.0,2570054.0
1756271940,4627.25,4631.3,4626.12,4631.3,1020580.0
1756272000,4631.3,4635.95,4630.05,4635.69,1102888.0
1756272060,4635.69,4637.53,4633.35,4635.94,743226.0
1756272120,4635.93,4639.33,4635.65,4635.65,1242730.0
1756272180,4635.66,4640.0,4635.66,4638.24,1003910.0
1756272240,4638.24,4638.48,4631.13,4632.82,1007562.0
1756272300,4632.82,4634.0,4626.61,4626.61,1698548.0
1756272360,4626.48,4627.29,4625.18,4627.29,818012.0
1756272420,4627.29,4628.57,4619.44,4620.56,2050106.0
1756272480,4620.56,4621.92,4616.59,4621.92,2803870.0
1756272540,4622.85,4624.0,4621.27,4621.27,898392.0
1756272600,4621.27,4621.6,4619.0,4621.6,729498.0
1756272660,4621.59,4623.74,4620.0,4622.82,460584.0
1756272720,4622.82,4623.41,4620.0,4620.01,770448.0
1756272780,4619.83,4622.03,4618.08,4618.4,390194.0
1756272840,4618.39,4622.82,4616.81,4622.82,847694.0
1756272900,4622.82,4625.99,4622.82,4624.73,717414.0
1756272960,4624.72,4624.72,4618.0,4618.25,479682.0
1756273020,4618.25,4619.98,4617.0,4617.01,660858.0
1756273080,4617.01,4617.6,4609.35,4611.56,3814498.0
1756273140,4611.68,4612.95,4609.36,4611.86,1547270.0
1756273200,4611.85,4613.34,4609.59,4610.41,1689794.0
1756273260,4610.58,4614.89,4609.0,4610.86,1559546.0
1756273320,4610.86,4613.5,4607.74,4610.19,2253780.0
1756273380,4610.19,4616.92,4610.19,4616.57,1996100.0
1756273440,4616.91,4621.07,4616.91,4618.69,1005640.0
1756273500,4618.99,4618.99,4614.2,4615.04,770714.0
1756273560,4615.19,4615.19,4610.71,4611.43,770530.0
1756273620,4612.34,4613.95,4610.8,4611.13,858272.0
1756273680,4611.13,4612.54,4610.51,4611.5,519002.0
1756273740,4611.51,4615.34,4611.22,4613.59,398552.0
1756273800,4613.59,4613.99,4609.57,4610.57,548094.0
1756273860,4610.56,4610.99,4608.28,4610.0,441106.0
1756273920,4610.66,4611.01,4608.37,4610.7,1287538.0
1756273980,4610.7,4614.06,4609.99,4614.0,732200.0
1756274040,4613.99,4614.0,4610.69,4610.69,259330.0
1756274100,4610.69,4611.18,4608.5,4609.34,485990.0
1756274160,4609.34,4610.0,4608.51,4609.33,344788.0
1756274220,4609.33,4610.17,4608.01,4609.43,294552.0
1756274280,4609.44,4610.18,4608.51,4609.65,225302.0
1756274340,4609.65,4612.4,4609.47,4612.01,375870.0
1756274400,4612.01,4612.3,4609.0,4611.85,771322.0
1756274460,4611.86,4611.86,4606.31,4606.58,1154972.0
1756274520,4606.57,4608.86,4606.0,4608.25,851456.0
1756274580,4607.9,4608.58,4605.98,4607.18,1133118.0
1756274640,4607.19,4607.19,4603.42,4603.42,2325036.0
1756274700,4603.42,4603.42,4598.33,4601.33,3944428.0
1756274760,4599.7,4602.2,4589.02,4593.34,6579430.0
1756274820,4593.2,4596.37,4592.77,4596.37,2495234.0
1756274880,4596.36,4601.17,4595.03,4601.17,1173818.0
1756274940,4600.93,4602.61,4597.27,4598.99,1808818.0
1756275000,4598.57,4601.07,4598.55,4599.76,629636.0
1756275060,4599.76,4599.77,4594.69,4594.77,1414656.0
1756275120,4595.35,4597.49,4594.15,4597.49,729654.0
1756275180,4597.87,4600.76,4597.51,4598.11,1219726.0
1756275240,4598.1,4599.55,4595.48,4599.52,1508058.0
1756275300,4599.52,4600.32,4596.26,4596.49,1364398.0
1756275360,4596.48,4598.54,4595.5,4596.24,489320.0
1756275420,4596.24,4596.24,4593.57,4595.07,894622.0
1756275480,4595.08,4595.19,4590.59,4590.61,1611828.0
1756275540,4590.6,4590.74,4587.29,4589.71,3233454.0
1756275600,4589.71,4593.58,4588.69,4592.41,1126826.0
1756275660,4592.41,4594.25,4589.27,4589.38,1045702.0
1756275720,4589.37,4593.64,4588.7,4591.99,1151560.0
1756275780,4591.99,4596.24,4591.61,4595.44,550046.0
1756275840,4595.44,4597.48,4594.37,4596.15,1231492.0
1756275900,4596.16,4604.09,4596.15,4604.09,1829394.0
1756275960,4604.09,4605.07,4600.71,4604.52,1996220.0
1756276020,4604.52,4604.52,4600.01,4600.01,974458.0
1756276080,4600.01,4601.77,4599.3,4601.16,552834.0
1756276140,4601.16,4602.31,4598.56,4598.57,737928.0
1756276200,4598.56,4602.33,4597.16,4602.25,712574.0
1756276260,4602.0,4602.12,4598.66,4601.0,711748.0
1756276320,4600.99,4606.33,4600.99,4606.32,1379012.0
1756276380,4606.48,4606.48,4602.59,4603.21,1155164.0
1756276440,4603.06,4605.0,4603.05,4604.83,381332.0
1756276500,4604.84,4604.84,4602.0,4602.01,370668.0
1756276560,4602.01,4602.34,4597.12,4598.0,1119572.0
1756276620,4597.99,4601.28,4597.99,4600.02,402134.0
1756276680,4600.02,4603.99,4598.82,4598.82,931762.0
1756276740,4598.41,4598.85,4594.47,4594.47,831210.0
1756276800,4594.47,4595.19,4592.05,4592.87,1039952.0
1756276860,4593.06,4595.47,4592.0,4595.46,494776.0
1756276920,4595.46,4596.49,4593.92,4594.0,452056.0
1756276980,4594.73,4595.14,4592.08,4592.24,223036.0
1756277040,4592.23,4594.49,4592.23,4593.21,503012.0
1756277100,4593.21,4594.34,4590.03,4590.04,757850.0
1756277160,4590.11,4591.69,4589.18,4591.01,1167760.0
1756277220,4591.01,4591.01,4589.0,4589.95,630944.0
1756277280,4590.31,4590.32,4588.0,4588.0,724100.0
1756277340,4588.01,4590.31,4588.0,4588.0,901418.0
1756277400,4587.76,4587.76,4582.17,4584.05,3880274.0
1756277460,4584.05,4586.01,4581.15,4583.89,3479716.0
1756277520,4583.89,4585.0,4582.29,4583.85,902618.0
1756277580,4583.87,4586.53,4583.4,4586.53,956160.0
1756277640,4586.52,4587.45,4584.03,4587.44,834786.0
1756277700,4587.82,4589.64,4586.68,4587.54,1134012.0
1756277760,4587.35,4587.92,4582.72,4582.72,810982.0
1756277820,4582.48,4583.97,4582.04,4582.69,1214008.0
1756277880,4582.69,4585.81,4582.69,4583.28,802470.0
1756277940,4583.29,4584.78,4581.24,4584.77,1032360.0
1756278000,4584.77,4587.49,4584.13,4586.75,729538.0
1756278060,4586.74,4590.12,4586.74,4587.66,1092814.0
1756278120,4587.65,4589.92,4586.08,4589.92,804374.0
1756278180,4589.92,4590.04,4583.38,4583.38,851864.0
1756278240,4583.38,4585.24,4578.35,4578.7,2731502.0
1756278300,4578.71,4581.64,4575.15,4581.35,3489766.0
1756278360,4581.35,4582.76,4580.5,4581.15,1087110.0
1756278420,4581.14,4586.7,4580.32,4581.8,1452374.0
1756278480,4581.8,4583.71,4580.91,4583.7,345796.0
1756278540,4583.6,4583.6,4582.01,4582.46,328046.0
1756278600,4582.46,4587.27,4582.32,4586.66,533642.0
1756278660,4587.33,4588.0,4584.8,4585.44,1204766.0
1756278720,4585.44,4588.5,4584.91,4585.3,1557914.0
1756278780,4585.31,4585.31,4583.01,4583.05,642750.0
1756278840,4583.05,4585.13,4582.69,4583.73,365310.0
1756278900,4583.73,4584.45,4578.91,4580.47,2091206.0
1756278960,4580.48,4581.29,4577.42,4577.42,855266.0
1756279020,4576.63,4577.39,4575.06,4576.01,1110802.0
1756279080,4576.01,4576.01,4573.01,4573.4,1508742.0
1756279140,4573.39,4573.75,4571.18,4573.73,1862714.0
1756279200,4573.73,4574.0,4572.3,4572.3,952238.0
1756279260,4572.09,4574.62,4572.08,4573.01,836334.0
1756279320,4572.79,4573.0,4564.25,4566.17,5160576.0
1756279380,4566.17,4571.85,4565.65,4565.65,2780038.0
1756279440,4565.65,4569.98,4564.38,4569.98,2597400.0
1756279500,4569.98,4570.21,4567.62,4567.93,1421054.0
1756279560,4567.66,4567.66,4564.06,4567.54,1346424.0
1756279620,4567.54,4571.82,4566.98,4569.67,1544118.0
1756279680,4570.15,4570.9,4566.4,4567.1,672104.0
1756279740,4567.1,4570.91,4566.67,4569.91,611558.0
1756279800,4570.33,4573.78,4569.38,4570.95,2434450.0
1756279860,4570.86,4572.19,4565.5,4565.51,947206.0
1756279920,4565.51,4569.37,4565.51,4569.32,930358.0
1756279980,4569.32,4573.08,4569.31,4572.0,978986.0
1756280040,4572.0,4573.67,4570.84,4573.55,967692.0
1756280100,4573.55,4576.43,4572.55,4576.43,1552360.0
1756280160,4575.79,4577.56,4572.75,4573.87,2281338.0
1756280220,4573.87,4574.46,4570.81,4574.46,673402.0
1756280280,4575.02,4576.21,4574.42,4575.44,750080.0
1756280340,4575.44,4577.55,4572.1,4572.58,599476.0
1756280400,4572.58,4573.27,4566.0,4566.28,1260232.0
1756280460,4566.29,4568.37,4564.15,4565.7,1472456.0
1756280520,4565.7,4570.13,4565.19,4570.13,1014430.0
1756280580,4570.12,4570.8,4569.26,4570.03,779732.0
1756280640,4570.19,4571.0,4566.0,4566.01,952716.0
1756280700,4566.01,4566.01,4558.8,4561.97,4661618.0
1756280760,4561.98,4572.81,4561.97,4571.71,1586506.0
1756280820,4571.63,4575.31,4571.41,4575.14,2077606.0
1756280880,4575.14,4579.3,4574.84,4578.81,1350478.0
1756280940,4578.51,4578.51,4572.84,4577.31,2106308.0
1756281000,4577.32,4581.0,4575.0,4580.99,1990690.0
1756281060,4581.0,4581.73,4576.35,4576.35,2820194.0
1756281120,4576.35,4577.22,4571.11,4573.99,2348880.0
1756281180,4573.99,4576.73,4572.82,4576.73,1470176.0
1756281240,4576.72,4579.0,4573.03,4575.7,1503150.0
1756281300,4575.7,4579.99,4575.7,4577.78,2351560.0
1756281360,4577.77,4580.8,4575.12,4575.12,603510.0
1756281420,4575.01,4576.76,4572.7,4574.61,789058.0
1756281480,4574.61,4575.35,4572.29,4574.71,676000.0
1756281540,4574.7,4578.59,4574.44,4578.59,416410.0
1756281600,4578.59,4585.71,4578.59,4584.99,4285118.0
1756281660,4584.69,4584.69,4580.95,4582.55,1164806.0
1756281720,4582.45,4586.71,4582.11,4582.11,1306338.0
1756281780,4582.11,4582.11,4572.64,4574.87,1637096.0
1756281840,4574.41,4576.84,4571.15,4575.01,1259082.0
1756281900,4575.0,4575.0,4569.63,4571.54,1980284.0
1756281960,4572.09,4572.83,4571.1,4572.21,688736.0
1756282020,4572.21,4574.76,4571.04,4574.75,849280.0
1756282080,4574.75,4577.57,4573.61,4577.57,1645270.0
1756282140,4577.57,4577.57,4574.07,4574.08,465476.0
1756282200,4574.07,4574.08,4571.53,4571.54,372490.0
1756282260,4571.54,4573.46,4569.52,4572.65,1050656.0
1756282320,4572.89,4574.94,4568.78,4568.78,464008.0
1756282380,4568.78,4569.9,4568.01,4569.89,741962.0
1756282440,4569.89,4570.27,4567.53,4567.55,932214.0
1756282500,4567.55,4569.5,4564.38,4564.38,1027550.0
1756282560,4564.39,4565.85,4563.0,4563.98,1715092.0
1756282620,4563.34,4565.27,4562.0,4564.46,1311208.0
1756282680,4564.58,4567.35,4563.51,4566.81,1084938.0
1756282740,4566.82,4569.51,4566.82,4569.18,899892.0
1756282800,4569.05,4569.86,4565.99,4566.76,328942.0
1756282860,4566.75,4568.0,4565.01,4567.89,410892.0
1756282920,4567.89,4569.89,4566.81,4569.88,499274.0
1756282980,4569.88,4570.33,4568.16,4568.49,546582.0
1756283040,4568.49,4570.52,4568.48,4568.52,634650.0
1756283100,4568.52,4569.66,4564.53,4564.54,354688.0
1756283160,4564.64,4566.42,4564.32,4564.33,370474.0
1756283220,4563.56,4564.27,4562.3,4562.45,1082952.0
1756283280,4562.44,4563.0,4550.65,4555.54,5407998.0
1756283340,4555.79,4560.79,4555.54,4560.68,3021184.0
1756283400,4560.32,4561.68,4558.53,4560.9,922928.0
1756283460,4560.9,4566.19,4558.82,4563.95,1202124.0
1756283520,4563.95,4564.36,4560.3,4560.3,1130286.0
1756283580,4560.3,4564.37,4560.22,4560.85,1415882.0
1756283640,4560.85,4562.45,4560.43,4560.69,381682.0
1756283700,4560.01,4564.2,4560.0,4564.0,581950.0
1756283760,4563.99,4570.34,4562.95,4570.34,1536172.0
1756283820,4570.12,4573.01,4567.98,4568.11,1311902.0
1756283880,4568.11,4568.48,4566.58,4567.58,322516.0
1756283940,4567.58,4569.25,4566.55,4568.25,1146226.0
1756284000,4568.25,4570.02,4565.47,4568.65,1040396.0
1756284060,4568.69,4569.71,4566.0,4569.42,325616.0
1756284120,4568.95,4568.95,4565.96,4568.35,410686.0
1756284180,4568.34,4568.34,4566.0,4566.0,240274.0
1756284240,4565.94,4568.33,4565.41,4568.0,362824.0
1756284300,4567.99,4573.23,4566.77,4571.65,1533270.0
1756284360,4571.49,4571.49,4566.56,4566.73,773758.0
1756284420,4566.73,4566.73,4564.73,4565.05,519844.0
1756284480,4565.05,4566.28,4563.12,4563.13,453350.0
1756284540,4563.12,4564.32,4557.76,4564.31,3443566.0
1756284600,4564.31,4568.75,4563.04,4568.75,1033264.0
1756284660,4568.74,4569.99,4566.58,4569.99,320776.0
1756284720,4569.99,4575.47,4569.91,4574.0,1592282.0
1756284780,4574.01,4575.77,4572.32,4575.54,1042326.0
1756284840,4575.54,4577.9,4575.54,4575.73,1248742.0
1756284900,4575.73,4581.61,4574.84,4581.61,1394536.0
1756284960,4581.6,4581.61,4579.0,4580.35,1342436.0
1756285020,4580.35,4583.51,4579.39,4583.5,1456294.0
1756285080,4583.5,4590.9,4581.26,4589.72,4679120.0
1756285140,4589.72,4595.25,4587.75,4592.81,5744136.0
1756285200,4592.81,4592.81,4587.08,4591.56,2791474.0
1756285260,4591.55,4591.99,4588.0,4590.93,2232378.0
1756285320,4590.92,4600.8,4590.24,4598.76,3482698.0
1756285380,4598.51,4598.71,4591.2,4592.08,3311182.0
1756285440,4592.07,4595.19,4590.51,4595.19,1149822.0
1756285500,4594.99,4602.5,4594.88,4599.01,2991192.0
1756285560,4599.0,4603.0,4596.88,4603.0,1850282.0
1756285620,4603.0,4604.99,4601.74,4602.09,3328024.0
1756285680,4602.09,4603.99,4598.86,4600.19,2512144.0
1756285740,4599.43,4599.75,4595.09,4598.76,1893086.0
1756285800,4597.81,4598.44,4591.51,4596.33,2928136.0
1756285860,4596.84,4596.84,4592.07,4593.17,1023070.0
1756285920,4593.17,4594.68,4592.83,4594.42,537504.0
1756285980,4594.13,4594.15,4592.5,4592.5,474364.0
1756286040,4592.5,4595.34,4592.5,4594.15,542470.0
1756286100,4594.16,4599.99,4593.16,4599.99,1525380.0
1756286160,4599.99,4602.01,4599.7,4601.95,1550138.0
1756286220,4601.95,4611.21,4601.17,4610.01,5079858.0
1756286280,4609.7,4610.33,4604.86,4607.14,2270312.0
1756286340,4607.13,4617.09,4607.13,4616.07,4092188.0
1756286400,4616.3,4617.74,4612.57,4616.02,3132738.0
1756286460,4616.01,4616.02,4609.07,4609.07,2038024.0
1756286520,4609.8,4611.68,4608.82,4608.82,1382382.0
1756286580,4608.54,4613.51,4608.54,4611.68,604386.0
1756286640,4611.68,4611.69,4609.57,4611.22,521540.0
1756286700,4611.21,4612.0,4609.44,4610.55,388538.0
1756286760,4610.56,4610.6,4607.0,4607.01,1038184.0
1756286820,4607.0,4608.93,4606.29,4606.3,498778.0
1756286880,4606.11,4609.26,4606.1,4609.26,541074.0
1756286940,4609.25,4612.38,4609.14,4609.67,999840.0
1756287000,4609.95,4612.88,4609.24,4612.29,924234.0
1756287060,4612.29,4614.2,4612.29,4613.0,1009226.0
1756287120,4613.4,4615.29,4606.99,4606.99,1750244.0
1756287180,4607.0,4612.1,4606.01,4611.15,1324036.0
1756287240,4611.15,4614.99,4609.13,4609.35,721086.0
1756287300,4609.35,4609.6,4607.56,4609.59,654312.0
1756287360,4609.99,4613.73,4608.34,4609.5,1842202.0
1756287420,4609.69,4610.35,4604.12,4605.03,2559652.0
1756287480,4605.03,4605.49,4602.0,4603.06,1680922.0
1756287540,4603.06,4605.28,4600.59,4605.28,994786.0
1756287600,4606.13,4606.64,4599.87,4600.49,2365666.0
1756287660,4600.5,4602.2,4598.55,4598.55,2378646.0
1756287720,4598.54,4599.99,4598.0,4598.94,1037280.0
1756287780,4598.93,4600.54,4596.48,4596.99,1671098.0
1756287840,4596.99,4598.87,4596.99,4598.5,831714.0
1756287900,4598.49,4601.37,4596.15,4596.64,1690766.0
1756287960,4596.51,4596.51,4590.34,4590.51,2373194.0
1756288020,4591.01,4592.5,4590.52,4592.35,1107880.0
1756288080,4592.25,4597.13,4591.72,4593.47,2045258.0
1756288140,4593.47,4594.19,4592.21,4593.65,740710.0
1756288200,4593.65,4596.39,4593.64,4593.65,798692.0
1756288260,4593.65,4595.07,4592.19,4593.95,654814.0
1756288320,4593.95,4594.31,4589.11,4590.95,1259576.0
1756288380,4590.94,4590.99,4590.05,4590.89,993404.0
1756288440,4590.9,4591.94,4589.68,4591.01,696698.0
1756288500,4591.01,4593.16,4589.33,4589.34,1267792.0
1756288560,4589.34,4589.95,4588.61,4588.86,562004.0
1756288620,4588.85,4589.38,4588.01,4588.85,451406.0
1756288680,4588.84,4591.35,4588.84,4591.04,786732.0
1756288740,4591.05,4591.35,4585.84,4585.85,2482032.0
1756288800,4585.85,4586.74,4582.69,4585.68,2533278.0
1756288860,4585.67,4588.57,4583.83,4588.07,720162.0
1756288920,4588.09,4595.01,4588.07,4595.0,2402044.0
1756288980,4595.01,4598.62,4595.0,4596.61,2112624.0
1756289040,4596.61,4600.9,4595.61,4595.61,2308492.0
1756289100,4595.61,4599.32,4595.61,4597.35,1432174.0
1756289160,4597.35,4600.77,4595.86,4600.16,694276.0
1756289220,4600.16,4602.68,4599.5,4602.42,1342154.0
1756289280,4602.42,4602.42,4597.58,4601.31,640700.0
1756289340,4601.32,4601.32,4597.51,4597.52,648836.0
1756289400,4597.52,4597.99,4595.5,4597.18,674148.0
1756289460,4597.17,4600.44,4597.17,4598.83,383290.0
1756289520,4598.83,4602.83,4598.82,4602.83,451554.0
1756289580,4602.83,4604.33,4602.83,4603.24,1617790.0
1756289640,4603.24,4605.22,4603.24,4605.21,1058174.0
1756289700,4605.22,4606.82,4604.43,4606.82,894480.0
1756289760,4606.81,4608.13,4605.5,4608.0,1112080.0
1756289820,4608.0,4608.8,4604.13,4607.29,1926924.0
1756289880,4607.29,4610.82,4605.67,4608.04,1770628.0
1756289940,4608.04,4608.96,4600.51,4600.52,1524336.0
1756290000,4600.39,4601.0,4598.41,4600.25,1043624.0
1756290060,4600.01,4600.92,4595.0,4595.12,1030150.0
1756290120,4595.12,4596.36,4593.3,4595.01,780666.0
1756290180,4595.01,4595.01,4590.0,4590.68,2303428.0
1756290240,4590.68,4592.24,4589.16,4589.17,672660.0
1756290300,4589.16,4591.96,4585.03,4591.53,1688842.0
1756290360,4591.63,4594.48,4590.21,4593.58,1271118.0
1756290420,4594.0,4594.4,4591.0,4591.0,790410.0
1756290480,4591.01,4592.18,4589.0,4592.17,491112.0
1756290540,4592.17,4593.06,4590.15,4593.05,271868.0
1756290600,4593.05,4597.99,4591.61,4597.99,1002486.0
1756290660,4597.99,4599.27,4594.4,4594.99,555940.0
1756290720,4594.99,4595.2,4591.01,4593.49,391070.0
1756290780,4593.5,4593.79,4590.8,4592.08,533140.0
1756290840,4591.39,4591.4,4588.22,4590.62,603020.0
1756290900,4590.83,4593.0,4590.19,4590.19,404884.0
1756290960,4590.2,4590.2,4585.68,4585.68,712734.0
1756291020,4585.68,4585.68,4583.76,4584.32,1295832.0
1756291080,4584.2,4584.2,4568.75,4572.39,8380792.0
1756291140,4572.4,4574.92,4568.98,4568.98,2922388.0
1756291200,4568.77,4575.37,4568.1,4575.37,3641672.0
1756291260,4575.37,4577.68,4574.23,4574.23,1511132.0
1756291320,4574.24,4582.05,4573.61,4577.06,1756924.0
1756291380,4577.06,4580.13,4577.06,4578.79,838344.0
1756291440,4578.79,4579.97,4576.25,4576.86,708074.0
1756291500,4576.86,4578.61,4576.57,4578.43,685326.0
1756291560,4578.43,4580.06,4577.0,4577.99,484702.0
1756291620,4578.0,4578.45,4575.49,4576.74,373726.0
1756291680,4577.13,4579.75,4577.13,4579.21,1053322.0
1756291740,4579.21,4580.18,4578.75,4579.31,685486.0
1756291800,4579.3,4581.31,4578.81,4580.5,400388.0
1756291860,4580.49,4583.29,4580.26,4581.22,1224322.0
1756291920,4581.18,4586.01,4579.4,4585.65,807050.0
1756291980,4585.65,4587.06,4585.11,4587.06,502136.0
1756292040,4587.07,4587.45,4584.63,4585.04,966948.0
1756292100,4584.77,4586.26,4583.46,4584.99,598248.0
1756292160,4584.99,4586.22,4582.37,4583.3,280216.0
1756292220,4583.31,4584.48,4580.55,4580.66,303268.0
1756292280,4580.66,4580.66,4580.0,4580.02,306058.0
1756292340,4580.01,4580.02,4578.68,4579.21,517282.0
1756292400,4579.22,4583.48,4579.21,4583.48,397322.0
1756292460,4583.28,4583.48,4580.74,4582.45,311278.0
1756292520,4582.53,4585.43,4582.53,4583.73,352256.0
1756292580,4583.72,4588.66,4583.72,4588.66,391526.0
1756292640,4588.65,4592.5,4588.64,4592.5,1473294.0
1756292700,4592.49,4592.8,4587.98,4589.86,1213572.0
1756292760,4589.86,4590.95,4588.37,4590.81,738676.0
1756292820,4590.81,4590.82,4586.91,4590.12,574276.0
1756292880,4590.11,4590.12,4588.35,4588.53,321484.0
1756292940,4588.53,4588.53,4584.25,4584.79,879168.0
1756293000,4584.79,4586.95,4583.11,4586.95,667774.0
1756293060,4587.19,4591.01,4587.19,4591.01,615838.0
1756293120,4591.02,4591.21,4588.5,4588.51,446584.0
1756293180,4588.51,4590.0,4588.5,4590.0,227414.0
1756293240,4589.99,4594.74,4588.96,4594.74,710380.0
1756293300,4594.61,4594.61,4590.02,4590.07,1277046.0
1756293360,4590.07,4592.68,4588.97,4589.36,693462.0
1756293420,4589.52,4590.68,4588.17,4588.18,287558.0
1756293480,4588.18,4591.61,4587.53,4587.54,644694.0
1756293540,4587.54,4594.49,4587.53,4594.49,348484.0
1756293600,4594.48,4600.26,4594.24,4600.26,1983856.0
1756293660,4599.76,4600.23,4596.83,4597.35,792142.0
1756293720,4597.34,4598.46,4596.26,4598.44,894628.0
1756293780,4598.43,4598.44,4590.22,4590.45,1449448.0
1756293840,4590.45,4593.25,4590.2,4592.4,913006.0
1756293900,4592.07,4594.19,4591.05,4593.32,392796.0
1756293960,4593.32,4593.32,4589.47,4590.99,501132.0
1756294020,4590.68,4591.5,4588.33,4588.79,571338.0
1756294080,4588.79,4588.94,4587.85,4587.86,560842.0
1756294140,4587.86,4589.0,4587.25,4588.99,649580.0
1756294200,4589.01,4593.17,4589.0,4593.17,396580.0
1756294260,4593.17,4594.2,4589.57,4594.2,514122.0
1756294320,4594.19,4595.55,4591.0,4591.51,427764.0
1756294380,4591.5,4594.2,4591.0,4594.04,242774.0
1756294440,4594.05,4594.99,4591.26,4591.37,229784.0
1756294500,4591.37,4597.59,4591.36,4596.77,772854.0
1756294560,4596.76,4601.26,4595.46,4600.88,1156804.0
1756294620,4600.88,4601.76,4596.28,4596.28,1421608.0
1756294680,4596.43,4597.0,4594.63,4596.3,641858.0
1756294740,4596.05,4596.2,4593.61,4596.19,319088.0
1756294800,4596.2,4596.2,4593.61,4595.46,407390.0
1756294860,4595.47,4595.47,4592.0,4592.0,327038.0
1756294920,4592.01,4596.38,4592.0,4595.6,234356.0
1756294980,4595.6,4597.71,4594.78,4597.71,383144.0
1756295040,4597.71,4597.71,4596.41,4597.5,226756.0
1756295100,4597.5,4600.4,4597.5,4599.11,821272.0
1756295160,4599.11,4601.51,4597.49,4601.51,738450.0
1756295220,4601.5,4604.0,4601.1,4601.11,1203438.0
1756295280,4601.11,4602.48,4599.36,4600.29,503838.0
1756295340,4600.28,4600.55,4598.16,4600.33,407526.0
1756295400,4600.33,4603.0,4599.54,4602.99,674222.0
1756295460,4602.99,4605.15,4602.69,4602.7,1402912.0
1756295520,4602.69,4604.37,4600.7,4603.89,604404.0
1756295580,4603.89,4609.07,4602.53,4608.2,2597810.0
1756295640,4608.2,4608.2,4605.9,4607.87,1457772.0
1756295700,4607.88,4612.26,4607.39,4611.47,1837586.0
1756295760,4611.46,4612.27,4608.64,4610.67,1367436.0
1756295820,4610.67,4612.93,4610.25,4611.42,637376.0
1756295880,4611.42,4612.8,4608.49,4608.65,903078.0
1756295940,4608.5,4608.65,4606.38,4606.38,826454.0
1756296000,4606.38,4608.97,4603.81,4608.97,1499892.0
1756296060,4609.14,4614.0,4607.88,4610.95,1793472.0
1756296120,4611.15,4611.15,4607.6,4608.87,737014.0
1756296180,4608.86,4615.0,4608.86,4614.59,1037272.0
1756296240,4614.59,4615.87,4611.73,4614.05,886346.0
1756296300,4614.16,4623.32,4614.16,4622.02,4311212.0
1756296360,4621.97,4622.32,4618.82,4620.99,4891386.0
1756296420,4621.13,4621.99,4608.01,4608.69,3236402.0
1756296480,4608.69,4613.94,4608.01,4611.25,2572502.0
1756296540,4611.25,4611.25,4602.64,4603.31,2766372.0
1756296600,4603.3,4605.23,4590.51,4594.41,8425730.0
1756296660,4594.12,4603.76,4593.73,4600.77,3423022.0
1756296720,4600.64,4605.98,4600.64,4604.23,1714054.0
1756296780,4604.23,4604.9,4601.0,4604.89,934692.0
1756296840,4604.89,4609.75,4601.34,4609.75,1315372.0
1756296900,4609.74,4614.71,4606.15,4606.67,2248014.0
1756296960,4606.67,4607.2,4604.58,4606.6,796188.0
1756297020,4607.04,4607.5,4603.35,4603.48,707818.0
1756297080,4603.48,4603.64,4597.87,4598.75,2658608.0
1756297140,4598.76,4601.81,4596.37,4601.81,1837998.0
1756297200,4601.81,4603.01,4594.96,4596.33,1194634.0
1756297260,4596.34,4597.89,4591.68,4592.78,1815972.0
1756297320,4592.23,4594.81,4591.71,4592.55,1584984.0
1756297380,4592.55,4596.79,4591.33,4595.69,1331492.0
1756297440,4595.86,4596.74,4594.44,4595.07,571598.0
1756297500,4595.24,4596.42,4591.93,4591.93,1537770.0
1756297560,4591.94,4598.01,4591.55,4597.34,1362462.0
1756297620,4597.02,4600.68,4596.6,4597.23,729938.0
1756297680,4597.02,4597.02,4592.8,4593.05,498928.0
1756297740,4593.05,4593.05,4588.03,4588.24,2094886.0
1756297800,4588.24,4589.68,4583.36,4586.77,2079312.0
1756297860,4586.88,4587.74,4581.35,4582.06,3400200.0
1756297920,4582.06,4586.42,4580.59,4586.42,1540046.0
1756297980,4586.42,4592.14,4583.93,4584.92,2234910.0
1756298040,4584.91,4588.87,4583.26,4588.73,692278.0
1756298100,4588.73,4589.78,4586.35,4588.95,683662.0
1756298160,4588.95,4588.96,4584.69,4587.3,587060.0
1756298220,4586.67,4590.92,4583.5,4588.01,1098800.0
1756298280,4588.01,4588.01,4583.25,4585.35,577086.0
1756298340,4585.35,4585.48,4583.25,4585.46,701888.0
1756298400,4585.46,4585.47,4581.84,4581.84,786956.0
1756298460,4581.84,4582.26,4576.02,4580.34,5214276.0
1756298520,4581.09,4587.6,4580.64,4581.94,1788106.0
1756298580,4583.71,4587.64,4583.45,4585.91,896440.0
1756298640,4585.91,4586.01,4581.99,4581.99,1628358.0
1756298700,4582.4,4584.55,4580.01,4580.55,1455714.0
1756298760,4580.55,4591.06,4580.21,4590.55,2214446.0
1756298820,4590.67,4594.42,4590.19,4590.67,2198848.0
1756298880,4590.55,4590.55,4587.55,4587.59,678886.0
1756298940,4587.58,4597.58,4586.0,4597.4,1916456.0
1756299000,4597.39,4598.42,4594.16,4597.39,991508.0
1756299060,4597.36,4597.36,4593.32,4596.18,590702.0
1756299120,4594.43,4597.2,4592.61,4596.3,360408.0
1756299180,4596.29,4601.0,4595.92,4599.79,1231394.0
1756299240,4599.87,4601.5,4599.16,4601.14,596256.0
1756299300,4601.14,4601.34,4597.47,4601.05,856702.0
1756299360,4601.04,4605.4,4599.1,4605.1,1660236.0
1756299420,4605.51,4612.42,4605.45,4612.32,3691416.0
1756299480,4612.32,4617.0,4612.32,4615.56,2717078.0
1756299540,4615.55,4615.55,4613.02,4613.26,1697154.0
1756299600,4613.27,4613.31,4608.0,4610.31,2370158.0
1756299660,4610.21,4612.0,4605.73,4611.94,1787800.0
1756299720,4611.82,4613.27,4609.81,4611.21,1126642.0
1756299780,4611.2,4611.99,4604.24,4606.07,1610480.0
1756299840,4606.03,4613.85,4603.9,4608.59,1455664.0
1756299900,4608.58,4608.58,4603.26,4607.57,1921688.0
1756299960,4607.57,4607.57,4602.67,4603.6,1084884.0
1756300020,4603.6,4608.85,4602.65,4603.45,1137398.0
1756300080,4603.44,4604.42,4590.01,4590.38,4564268.0
1756300140,4590.39,4598.18,4590.39,4592.16,3508198.0
1756300200,4592.01,4594.24,4586.88,4588.73,2298490.0
1756300260,4589.57,4591.82,4587.17,4587.28,1242006.0
1756300320,4587.28,4594.03,4587.28,4592.49,1064534.0
1756300380,4592.48,4592.58,4590.0,4590.8,652164.0
1756300440,4592.19,4593.78,4589.62,4593.78,631744.0
1756300500,4593.78,4595.0,4588.57,4588.57,777774.0
1756300560,4588.57,4591.94,4587.82,4591.23,579504.0
1756300620,4591.24,4594.28,4591.24,4593.6,405606.0
1756300680,4593.6,4597.15,4592.6,4597.15,1315294.0
1756300740,4597.15,4599.05,4595.89,4598.41,1051002.0
1756300800,4598.53,4603.52,4598.53,4600.01,844250.0
1756300860,4600.01,4605.0,4600.0,4603.6,713628.0
1756300920,4603.59,4603.6,4598.6,4602.99,788598.0
1756300980,4602.99,4604.73,4598.6,4598.6,804344.0
1756301040,4598.61,4600.06,4596.63,4599.23,661618.0
1756301100,4599.23,4603.34,4599.11,4603.33,543146.0
1756301160,4603.33,4604.5,4598.72,4604.49,637260.0
1756301220,4604.49,4609.0,4603.4,4604.46,2004450.0
1756301280,4602.68,4606.32,4601.09,4601.24,862694.0
1756301340,4601.24,4605.0,4601.23,4604.66,552188.0
1756301400,4604.99,4606.12,4580.91,4580.91,7076800.0
1756301460,4581.17,4592.42,4580.91,4588.62,5277734.0
1756301520,4589.1,4592.46,4585.61,4591.0,3046512.0
1756301580,4591.35,4595.45,4584.9,4584.9,2760260.0
1756301640,4584.03,4586.38,4573.01,4579.68,5870562.0
1756301700,4580.39,4591.31,4579.2,4585.75,3175022.0
1756301760,4585.25,4593.15,4585.25,4589.66,3157046.0
1756301820,4589.64,4597.1,4584.24,4596.19,2661310.0
1756301880,4595.65,4600.32,4583.72,4590.96,3515430.0
1756301940,4590.21,4597.11,4584.98,4589.19,3648412.0
1756302000,4588.69,4596.45,4587.91,4594.1,2186598.0
1756302060,4594.03,4607.83,4593.41,4607.73,3386768.0
1756302120,4607.73,4657.8,4607.22,4649.96,39519272.0
1756302180,4648.66,4648.66,4616.11,4620.77,19705702.0
1756302240,4620.77,4626.48,4618.31,4622.52,7939784.0
1756302300,4622.32,4625.62,4612.4,4617.96,6823330.0
1756302360,4617.31,4628.88,4617.31,4628.88,3726790.0
1756302420,4628.88,4632.22,4623.26,4624.07,7371742.0
1756302480,4624.22,4631.21,4618.29,4618.84,8751800.0
1756302540,4618.04,4621.59,4613.74,4621.2,2491262.0
1756302600,4620.95,4628.0,4619.43,4626.78,2174290.0
1756302660,4626.3,4626.3,4615.86,4617.34,3395174.0
1756302720,4617.31,4617.31,4603.06,4605.6,8111524.0
1756302780,4605.58,4612.95,4604.15,4609.9,4453552.0
1756302840,4610.13,4616.0,4607.49,4613.92,2415202.0
1756302900,4613.7,4615.5,4600.01,4600.3,3762586.0
1756302960,4600.94,4607.83,4600.94,4604.59,1939290.0
1756303020,4604.32,4604.95,4599.09,4601.19,3096936.0
1756303080,4601.32,4601.32,4591.51,4592.71,3430016.0
1756303140,4592.71,4596.43,4589.28,4592.94,4424082.0
1756303200,4593.65,4597.92,4590.07,4597.92,4113258.0
1756303260,4598.3,4601.61,4593.69,4595.31,3658210.0
1756303320,4595.39,4601.99,4594.27,4600.73,1457382.0
1756303380,4601.61,4604.5,4588.21,4588.66,2871426.0
1756303440,4588.66,4592.77,4581.0,4585.99,3921464.0
1756303500,4586.5,4593.4,4586.5,4593.4,1688330.0
1756303560,4593.4,4597.32,4590.01,4596.64,1750918.0
1756303620,4597.01,4601.67,4596.32,4597.0,1545898.0
1756303680,4597.0,4602.76,4593.67,4599.57,1113050.0
1756303740,4599.83,4602.0,4596.67,4600.91,772430.0
1756303800,4600.91,4603.66,4595.96,4600.82,1312944.0
1756303860,4600.82,4605.44,4598.96,4605.18,981606.0
1756303920,4605.1,4608.99,4603.06,4608.9,2142646.0
1756303980,4608.91,4609.99,4603.12,4603.12,2128902.0
1756304040,4602.49,4605.6,4602.04,4603.52,902136.0
1756304100,4603.18,4603.52,4592.77,4600.36,3111950.0
1756304160,4600.36,4607.62,4598.86,4599.94,1551094.0
1756304220,4600.27,4607.99,4600.27,4607.99,620126.0
1756304280,4608.21,4611.01,4605.52,4605.53,1856106.0
1756304340,4604.88,4621.25,4604.43,4621.25,3934480.0
1756304400,4621.26,4621.99,4615.19,4619.71,3606186.0
1756304460,4619.99,4620.85,4615.69,4617.04,2083964.0
1756304520,4617.35,4618.88,4615.35,4616.94,1233006.0
1756304580,4617.42,4619.7,4614.3,4617.01,1633310.0
1756304640,4616.66,4619.67,4615.15,4616.01,912390.0
1756304700,4615.64,4622.68,4615.36,4616.7,2373236.0
1756304760,4616.19,4621.24,4615.49,4619.83,1182894.0
1756304820,4620.1,4625.86,4620.0,4622.21,2806486.0
1756304880,4621.9,4631.51,4620.01,4631.51,4080032.0
1756304940,4631.16,4631.98,4627.51,4630.59,3104100.0
1756305000,4630.59,4656.46,4630.18,4656.46,17511404.0
1756305060,4655.49,4662.39,4641.66,4644.03,21282878.0
1756305120,4643.8,4647.33,4638.55,4643.76,4918598.0
1756305180,4644.15,4644.34,4636.5,4641.48,6118154.0
1756305240,4642.09,4650.0,4642.09,4648.45,4367348.0
1756305300,4648.46,4656.02,4645.35,4653.3,5851938.0
1756305360,4653.13,4653.36,4644.15,4644.15,4901012.0
1756305420,4644.21,4645.0,4636.15,4641.01,4749432.0
1756305480,4640.92,4645.56,4637.62,4644.36,3014552.0
1756305540,4644.01,4644.31,4636.34,4639.06,1676298.0
1756305600,4639.05,4641.92,4637.51,4637.65,1414698.0
1756305660,4637.94,4638.05,4630.39,4635.23,5798612.0
1756305720,4635.35,4640.29,4635.35,4637.8,1860336.0
1756305780,4637.8,4644.17,4637.0,4641.44,1986372.0
1756305840,4641.44,4641.44,4627.43,4627.43,3867512.0
1756305900,4627.18,4630.34,4612.69,4615.75,10496464.0
1756305960,4616.06,4616.6,4605.15,4612.53,7745254.0
1756306020,4612.8,4618.35,4612.53,4614.84,3926654.0
1756306080,4615.05,4621.91,4614.36,4620.25,5570818.0
1756306140,4620.06,4624.84,4616.66,4618.77,2533684.0
1756306200,4618.77,4623.83,4615.71,4620.6,1647726.0
1756306260,4620.6,4621.03,4614.0,4614.0,2145846.0
1756306320,4613.79,4617.73,4612.36,4616.61,2439696.0
1756306380,4616.56,4621.99,4616.12,4616.57,1905190.0
1756306440,4616.58,4619.01,4613.01,4614.86,1595590.0
1756306500,4614.87,4616.44,4609.47,4609.69,2791960.0
1756306560,4609.48,4613.43,4607.88,4607.88,1206062.0
1756306620,4607.18,4610.71,4606.01,4606.01,1619200.0
1756306680,4606.01,4607.66,4602.85,4605.57,2185504.0
1756306740,4605.4,4612.0,4605.4,4611.25,1200316.0
1756306800,4611.25,4613.4,4605.52,4608.04,1666130.0
1756306860,4608.09,4619.23,4608.09,4614.39,2542608.0
1756306920,4614.21,4619.0,4613.15,4617.31,1183782.0
1756306980,4617.32,4621.54,4615.32,4615.35,1493796.0
1756307040,4615.36,4618.0,4612.8,4613.59,839434.0
1756307100,4613.52,4616.29,4610.47,4613.85,1189488.0
1756307160,4613.61,4625.67,4613.61,4624.18,2560560.0
1756307220,4624.19,4624.99,4618.91,4619.35,889292.0
1756307280,4619.35,4627.09,4619.09,4625.5,1362740.0
1756307340,4625.26,4628.98,4624.67,4628.25,2064996.0
1756307400,4628.26,4632.38,4628.26,4630.35,2021224.0
1756307460,4630.56,4636.01,4630.19,4631.24,2609384.0
1756307520,4631.49,4641.01,4631.49,4641.01,2581284.0
1756307580,4640.99,4641.69,4636.9,4639.1,2604398.0
1756307640,4638.97,4639.65,4635.8,4637.94,1666692.0
1756307700,4638.5,4639.04,4632.39,4634.23,2217684.0
1756307760,4634.21,4640.48,4632.95,4640.48,1334944.0
1756307820,4640.47,4641.69,4635.83,4638.35,1425192.0
1756307880,4638.34,4638.85,4633.6,4637.48,1054354.0
1756307940,4637.48,4639.0,4634.7,4635.15,866298.0
1756308000,4635.16,4635.16,4625.99,4625.99,2184456.0
1756308060,4625.99,4628.75,4623.2,4627.63,1873128.0
1756308120,4627.82,4642.59,4627.82,4642.06,2723780.0
1756308180,4642.57,4646.99,4642.27,4642.27,3192588.0
1756308240,4642.01,4643.55,4633.28,4635.01,2770574.0
1756308300,4635.01,4635.31,4628.55,4628.95,1091548.0
1756308360,4628.96,4634.03,4627.34,4631.58,1221600.0
1756308420,4631.58,4631.58,4620.65,4623.2,2985358.0
1756308480,4623.34,4636.36,4623.2,4635.51,3708446.0
1756308540,4634.6,4637.0,4631.8,4636.18,1386936.0
1756308600,4635.82,4638.81,4631.49,4638.81,1688408.0
1756308660,4639.04,4644.25,4639.04,4641.89,2543586.0
1756308720,4641.35,4641.4,4630.0,4630.0,1556138.0
1756308780,4630.0,4633.23,4629.23,4631.85,1445058.0
1756308840,4631.01,4636.79,4629.44,4634.75,1739312.0
1756308900,4634.6,4634.6,4628.58,4629.65,918292.0
1756308960,4629.39,4629.65,4625.69,4627.29,1270268.0
1756309020,4627.3,4634.03,4627.3,4633.73,1046256.0
1756309080,4633.73,4636.37,4631.7,4636.37,1337624.0
1756309140,4636.37,4642.0,4636.3,4639.93,2085458.0
1756309200,4639.84,4641.99,4625.58,4633.95,3509228.0
1756309260,4633.96,4641.18,4633.23,4640.84,3027512.0
1756309320,4640.84,4640.9,4637.94,4639.36,1913478.0
1756309380,4639.36,4643.53,4639.36,4640.35,2024540.0
1756309440,4640.34,4641.14,4636.37,4639.88,747290.0
1756309500,4640.03,4642.5,4639.2,4639.21,1075562.0
1756309560,4639.01,4644.52,4636.71,4644.52,990382.0
1756309620,4644.7,4655.78,4644.58,4653.87,5843804.0
1756309680,4654.0,4654.0,4647.11,4653.21,4019910.0
1756309740,4653.54,4654.32,4647.11,4647.93,2907550.0
1756309800,4647.86,4649.39,4643.58,4643.58,1277720.0
1756309860,4642.96,4650.48,4642.96,4645.2,2396068.0
1756309920,4645.21,4654.75,4645.0,4653.58,2281062.0
1756309980,4653.58,4653.58,4651.01,4651.85,1582294.0
1756310040,4651.81,4651.81,4648.01,4649.68,2007758.0
1756310100,4649.68,4653.38,4649.47,4653.08,978348.0
1756310160,4651.89,4657.19,4651.46,4655.82,2121498.0
1756310220,4656.13,4658.0,4652.55,4654.89,2630104.0
1756310280,4654.1,4657.0,4653.29,4656.0,1897404.0
1756310340,4656.0,4656.0,4653.3,4654.55,1569066.0
1756310400,4655.31,4655.92,4647.34,4648.56,3080882.0
1756310460,4648.56,4653.2,4648.56,4651.09,1151030.0
1756310520,4650.28,4651.77,4647.52,4650.8,1479866.0
1756310580,4650.79,4650.79,4645.7,4645.83,1495302.0
1756310640,4645.83,4645.95,4640.5,4640.5,1786826.0
1756310700,4640.01,4640.01,4636.43,4638.96,2464940.0
1756310760,4638.96,4643.46,4638.55,4643.15,1485334.0
1756310820,4643.39,4649.01,4642.3,4647.7,1414826.0
1756310880,4647.56,4647.56,4640.29,4642.93,956188.0
1756310940,4642.94,4645.93,4642.3,4644.93,690642.0
1756311000,4644.93,4646.56,4641.67,4643.32,1577150.0
1756311060,4643.32,4643.32,4635.29,4639.51,2027296.0
1756311120,4639.51,4640.0,4633.14,4633.45,2317876.0
1756311180,4633.45,4634.75,4629.1,4630.36,2700322.0
1756311240,4630.0,4636.5,4629.77,4636.49,1840780.0
1756311300,4636.49,4638.24,4634.11,4635.58,992348.0
1756311360,4635.58,4644.0,4635.58,4642.37,1571364.0
1756311420,4642.38,4649.11,4641.11,4648.26,2534560.0
1756311480,4648.01,4652.46,4647.9,4650.21,1884944.0
1756311540,4649.73,4649.73,4646.23,4648.17,949492.0
1756311600,4648.18,4648.99,4640.5,4643.59,1118024.0
1756311660,4643.6,4650.84,4643.6,4647.95,942482.0
1756311720,4648.0,4648.48,4641.59,4642.85,678720.0
1756311780,4643.54,4644.62,4640.46,4643.0,951220.0
1756311840,4642.99,4644.34,4638.72,4639.26,1430666.0
1756311900,4639.27,4645.77,4635.01,4635.01,2417524.0
1756311960,4635.02,4636.24,4627.85,4627.85,2785634.0
1756312020,4626.54,4626.54,4615.0,4616.31,10972176.0
1756312080,4616.31,4621.01,4614.7,4620.01,5786400.0
1756312140,4620.0,4625.5,4620.0,4625.07,1964048.0
1756312200,4625.08,4626.3,4616.01,4616.01,4352826.0
1756312260,4615.46,4617.59,4611.8,4612.37,3425206.0
1756312320,4612.62,4621.33,4612.37,4620.29,2035142.0
1756312380,4620.75,4620.75,4608.49,4614.84,5894936.0
1756312440,4615.18,4620.0,4612.54,4613.4,2088042.0
1756312500,4613.4,4620.0,4612.86,4618.36,964758.0
1756312560,4618.18,4618.18,4610.25,4610.62,1895072.0
1756312620,4610.18,4611.07,4603.36,4609.19,4138864.0
1756312680,4609.2,4613.11,4608.51,4608.56,2114672.0
1756312740,4608.93,4615.59,4608.93,4613.83,1229722.0
1756312800,4613.95,4617.71,4612.0,4616.84,866044.0
1756312860,4616.36,4621.0,4616.36,4620.43,1063662.0
1756312920,4620.98,4622.9,4618.14,4619.79,842190.0
1756312980,4619.68,4621.24,4617.26,4618.35,738044.0
1756313040,4618.36,4622.4,4618.35,4619.47,1222832.0
1756313100,4619.41,4619.66,4615.12,4617.26,670450.0
1756313160,4616.95,4618.63,4615.95,4616.78,770912.0
1756313220,4616.79,4625.6,4616.79,4625.2,1629350.0
1756313280,4625.2,4629.92,4623.66,4629.76,2166818.0
1756313340,4629.76,4631.46,4628.85,4630.36,2151240.0
1756313400,4630.52,4634.25,4630.52,4631.76,1149974.0
1756313460,4632.6,4636.16,4632.6,4634.57,1500492.0
1756313520,4633.71,4633.71,4626.74,4630.2,1566264.0
1756313580,4630.2,4632.02,4628.18,4628.3,425070.0
1756313640,4628.3,4632.34,4626.31,4630.73,1022026.0
1756313700,4630.73,4632.43,4624.73,4626.72,1140604.0
1756313760,4626.72,4633.67,4626.71,4633.03,1695568.0
1756313820,4633.03,4633.03,4630.05,4630.42,807542.0
1756313880,4630.41,4633.57,4630.0,4631.57,494864.0
1756313940,4631.06,4632.28,4628.62,4628.62,564758.0
1756314000,4628.62,4629.94,4617.73,4621.55,4160632.0
1756314060,4621.55,4623.93,4619.99,4621.0,1094928.0
1756314120,4621.01,4622.96,4618.7,4622.36,824802.0
1756314180,4622.12,4624.26,4618.32,4618.32,1307930.0
1756314240,4618.63,4622.05,4618.63,4619.78,1535894.0
1756314300,4619.78,4623.38,4619.32,4622.62,493118.0
1756314360,4622.61,4623.32,4618.0,4618.02,323572.0
1756314420,4617.55,4617.55,4613.17,4615.38,1059612.0
1756314480,4615.38,4616.96,4614.19,4615.26,762654.0
1756314540,4615.26,4620.0,4612.77,4619.99,965304.0
1756314600,4619.15,4621.31,4619.15,4620.31,424780.0
1756314660,4620.3,4620.71,4615.79,4620.47,916942.0
1756314720,4620.61,4621.76,4617.1,4618.87,562664.0
1756314780,4619.52,4621.28,4618.02,4618.98,310458.0
1756314840,4618.98,4621.28,4615.0,4615.45,871632.0
1756314900,4615.46,4616.45,4612.43,4612.53,775066.0
1756314960,4612.53,4614.01,4611.01,4611.04,1065560.0
1756315020,4611.04,4613.74,4610.0,4612.01,699212.0
1756315080,4612.01,4614.01,4607.6,4612.8,1391526.0
1756315140,4612.8,4618.07,4612.07,4612.07,925992.0
1756315200,4611.64,4614.8,4610.13,4611.28,856276.0
1756315260,4611.21,4614.16,4611.0,4611.58,565056.0
1756315320,4611.59,4618.44,4611.59,4618.43,549684.0
1756315380,4618.44,4624.84,4618.44,4623.75,1483730.0
1756315440,4624.54,4627.17,4624.17,4626.54,810672.0
1756315500,4626.54,4629.53,4624.01,4629.52,1123584.0
1756315560,4628.73,4632.88,4628.72,4631.44,1456344.0
1756315620,4631.43,4631.43,4626.46,4629.49,872318.0
1756315680,4629.5,4629.5,4625.23,4626.48,716960.0
1756315740,4626.49,4628.64,4624.45,4627.41,350082.0
1756315800,4627.58,4630.05,4625.0,4625.93,543154.0
1756315860,4626.14,4629.99,4622.37,4623.46,1195406.0
1756315920,4623.46,4626.0,4623.46,4624.6,446086.0
1756315980,4624.6,4625.99,4623.3,4625.78,417486.0
1756316040,4625.78,4625.78,4621.45,4623.09,465944.0
1756316100,4623.1,4627.33,4621.46,4627.0,840952.0
1756316160,4627.0,4631.41,4626.78,4630.01,784070.0
1756316220,4630.94,4635.73,4630.38,4631.08,2788902.0
1756316280,4630.3,4630.3,4625.48,4627.68,882288.0
1756316340,4627.51,4630.6,4626.4,4628.5,507954.0
1756316400,4628.51,4631.81,4627.88,4630.85,348784.0
1756316460,4630.85,4634.7,4630.85,4633.85,425890.0
1756316520,4633.68,4633.68,4628.84,4628.84,772776.0
1756316580,4628.34,4633.0,4627.39,4633.0,224566.0
1756316640,4632.99,4633.0,4631.6,4632.41,283088.0
1756316700,4632.41,4640.2,4630.0,4640.2,2555254.0
1756316760,4640.18,4643.31,4638.7,4641.84,3436848.0
1756316820,4641.84,4643.32,4640.77,4642.83,1461456.0
1756316880,4642.83,4642.83,4636.48,4640.78,668238.0
1756316940,4640.77,4640.78,4636.11,4636.11,443972.0
1756317000,4636.11,4638.0,4635.0,4635.1,386284.0
1756317060,4635.1,4638.36,4634.21,4638.35,654394.0
1756317120,4638.49,4640.7,4636.21,4637.54,558414.0
1756317180,4637.54,4638.95,4636.51,4637.4,257646.0
1756317240,4637.4,4637.55,4634.22,4634.79,369732.0
1756317300,4634.79,4635.2,4628.92,4628.92,700528.0
1756317360,4629.14,4631.53,4629.14,4630.16,349722.0
1756317420,4630.16,4630.78,4628.92,4630.2,248036.0
1756317480,4630.2,4633.0,4630.0,4633.0,182014.0
1756317540,4633.2,4633.26,4629.5,4629.59,644786.0
1756317600,4629.41,4631.7,4627.0,4627.01,559788.0
1756317660,4627.16,4631.51,4625.36,4630.11,1703216.0
1756317720,4629.53,4631.31,4626.75,4627.0,459876.0
1756317780,4627.0,4631.35,4627.0,4630.4,188840.0
1756317840,4630.2,4632.62,4629.22,4631.27,444476.0
1756317900,4631.27,4634.83,4631.27,4631.98,765596.0
1756317960,4631.59,4631.8,4626.63,4626.63,393206.0
1756318020,4626.64,4629.77,4626.07,4629.77,521552.0
1756318080,4629.77,4633.56,4629.44,4633.45,328500.0
1756318140,4633.45,4633.45,4626.03,4627.1,455058.0
1756318200,4627.18,4631.42,4626.92,4629.57,532380.0
1756318260,4629.58,4634.2,4629.58,4633.98,326820.0
1756318320,4633.99,4637.38,4633.01,4635.89,926470.0
1756318380,4635.89,4639.79,4631.96,4637.81,1202314.0
1756318440,4637.81,4641.85,4636.17,4637.93,1311794.0
1756318500,4637.93,4639.75,4633.66,4633.86,1406782.0
1756318560,4633.5,4636.26,4628.52,4634.09,1651196.0
1756318620,4634.09,4637.01,4629.01,4629.01,1580048.0
1756318680,4628.76,4630.52,4627.5,4627.84,593426.0
1756318740,4627.85,4630.0,4626.04,4628.0,631972.0
1756318800,4628.01,4631.44,4626.76,4629.28,449028.0
1756318860,4628.97,4632.3,4628.97,4631.66,259452.0
1756318920,4631.66,4633.72,4627.89,4628.45,321334.0
1756318980,4628.45,4636.24,4628.45,4635.41,547216.0
1756319040,4635.41,4635.74,4631.56,4632.29,231562.0
1756319100,4631.51,4631.77,4624.44,4625.0,929092.0
1756319160,4625.0,4625.27,4622.49,4622.49,1046032.0
1756319220,4622.49,4623.99,4621.61,4621.62,528528.0
1756319280,4621.41,4621.71,4616.21,4616.55,2613312.0
1756319340,4616.55,4619.93,4616.48,4619.83,1102678.0
1756319400,4619.32,4620.61,4614.95,4614.96,677992.0
1756319460,4614.83,4616.61,4610.66,4610.66,1289230.0
1756319520,4610.51,4612.8,4608.35,4608.63,1201368.0
1756319580,4608.01,4610.37,4607.16,4609.14,1493452.0
1756319640,4609.38,4614.78,4609.0,4614.24,1333736.0
1756319700,4614.24,4616.84,4613.35,4616.08,1044532.0
1756319760,4616.08,4616.5,4613.9,4614.0,470330.0
1756319820,4614.0,4615.05,4611.36,4614.53,630262.0
1756319880,4614.52,4619.53,4612.72,4618.83,400784.0
1756319940,4618.89,4619.62,4614.24,4614.63,536616.0
1756320000,4614.64,4618.12,4613.56,4615.32,581656.0
1756320060,4615.31,4616.37,4613.0,4615.22,596208.0
1756320120,4615.21,4615.44,4614.27,4615.43,284444.0
1756320180,4615.43,4615.53,4612.09,4612.25,383352.0
1756320240,4612.1,4612.48,4608.51,4609.33,1470476.0
1756320300,4609.32,4622.29,4609.08,4620.49,1991720.0
1756320360,4620.01,4625.0,4619.51,4624.5,2139830.0
1756320420,4624.5,4624.5,4618.96,4621.54,464032.0
1756320480,4621.53,4622.65,4618.34,4619.52,697692.0
1756320540,4619.52,4619.52,4613.9,4614.31,581358.0
1756320600,4614.32,4617.99,4612.49,4615.41,1105924.0
1756320660,4615.41,4618.0,4612.5,4612.81,1486272.0
1756320720,4612.8,4615.43,4612.79,4615.18,461250.0
1756320780,4615.19,4617.2,4612.0,4612.01,510230.0
1756320840,4612.01,4612.35,4606.8,4606.8,1084406.0
1756320900,4606.8,4610.09,4602.53,4602.53,1934106.0
1756320960,4602.53,4603.68,4594.56,4594.58,6332330.0
1756321020,4594.58,4596.74,4590.27,4590.3,2233792.0
1756321080,4590.29,4591.96,4587.63,4591.6,5941462.0
1756321140,4591.61,4592.02,4588.41,4589.26,1303552.0
1756321200,4589.25,4591.43,4587.65,4589.88,2371696.0
1756321260,4589.87,4595.42,4589.57,4592.24,1735398.0
1756321320,4593.59,4595.59,4591.6,4594.92,1370068.0
1756321380,4594.93,4597.17,4593.58,4594.01,832836.0
1756321440,4594.01,4597.95,4593.58,4595.01,774332.0
1756321500,4595.34,4596.26,4582.02,4582.03,4429484.0
1756321560,4582.03,4583.99,4564.92,4569.54,14957882.0
1756321620,4569.55,4569.9,4562.23,4564.31,7133382.0
1756321680,4564.16,4569.99,4562.09,4569.99,5000444.0
1756321740,4569.99,4572.6,4568.52,4570.44,3237498.0
1756321800,4571.43,4575.0,4569.09,4572.33,2286980.0
1756321860,4572.33,4575.97,4568.95,4572.99,1326346.0
1756321920,4573.0,4575.5,4538.86,4545.47,17993316.0
1756321980,4545.99,4551.26,4530.16,4544.82,17660836.0
1756322040,4544.52,4551.3,4538.79,4542.56,4729556.0
1756322100,4542.68,4551.61,4537.8,4551.61,6942960.0
1756322160,4551.61,4553.0,4546.37,4550.41,3058592.0
1756322220,4550.41,4555.81,4549.76,4555.54,3219840.0
1756322280,4554.9,4554.9,4548.49,4550.52,2649320.0
1756322340,4550.51,4555.76,4548.6,4555.76,1905294.0
1756322400,4555.75,4561.25,4554.43,4556.36,2237482.0
1756322460,4556.35,4558.14,4549.86,4550.25,1692312.0
1756322520,4550.26,4558.19,4549.66,4556.11,1147958.0
1756322580,4556.1,4558.8,4553.89,4556.71,1026008.0
1756322640,4556.71,4560.0,4556.7,4557.22,1407544.0
1756322700,4557.21,4564.67,4557.0,4563.61,1367830.0
1756322760,4563.6,4565.49,4557.38,4557.39,1117848.0
1756322820,4557.84,4559.35,4553.55,4554.3,888068.0
1756322880,4554.29,4556.73,4551.12,4553.56,1071560.0
1756322940,4553.55,4554.99,4552.0,4554.99,659472.0
1756323000,4554.43,4561.02,4553.58,4560.48,1391072.0
1756323060,4560.47,4568.31,4559.88,4563.75,2767014.0
1756323120,4563.92,4572.0,4563.92,4571.21,3536872.0
1756323180,4570.61,4571.65,4567.07,4568.26,1741250.0
1756323240,4568.27,4573.4,4568.27,4573.31,1358170.0
1756323300,4573.22,4573.43,4570.58,4573.35,936406.0
1756323360,4573.36,4575.6,4571.51,4575.0,1273230.0
1756323420,4575.0,4576.01,4572.0,4574.61,907102.0
1756323480,4574.61,4577.53,4573.45,4576.66,1186362.0
1756323540,4576.66,4577.27,4564.15,4570.15,3495706.0
1756323600,4570.15,4573.0,4568.38,4571.86,851336.0
1756323660,4572.29,4576.0,4571.86,4574.6,656112.0
1756323720,4574.61,4576.26,4571.58,4572.77,546664.0
1756323780,4572.77,4573.22,4570.0,4572.22,618146.0
1756323840,4572.23,4574.28,4571.69,4572.54,1587870.0
1756323900,4572.55,4573.8,4568.69,4568.88,919618.0
1756323960,4568.84,4569.08,4560.38,4561.33,2427736.0
1756324020,4561.33,4564.76,4561.33,4562.44,831608.0
1756324080,4562.44,4563.82,4559.16,4559.37,911224.0
1756324140,4559.36,4567.0,4559.25,4566.0,1968000.0
1756324200,4566.01,4571.23,4565.61,4570.78,1718014.0
1756324260,4570.69,4570.94,4567.8,4569.56,690358.0
1756324320,4569.56,4569.62,4564.37,4564.96,1000596.0
1756324380,4564.96,4570.21,4564.37,4570.21,524652.0
1756324440,4570.21,4570.8,4566.17,4569.13,709344.0
1756324500,4569.13,4571.91,4567.3,4567.73,1184472.0
1756324560,4568.21,4570.77,4568.14,4570.05,450020.0
1756324620,4570.06,4570.06,4565.1,4566.01,504386.0
1756324680,4565.96,4567.73,4563.3,4564.6,614582.0
1756324740,4565.47,4566.89,4562.52,4563.23,2059328.0
1756324800,4563.24,4564.94,4560.16,4562.21,1377934.0
1756324860,4561.98,4561.98,4553.99,4555.5,2520228.0
1756324920,4555.51,4559.55,4555.18,4556.86,521658.0
1756324980,4557.01,4557.19,4548.24,4549.49,2119504.0
1756325040,4548.98,4553.68,4546.03,4553.67,3698952.0
1756325100,4553.56,4553.67,4522.61,4525.6,16803514.0
1756325160,4526.46,4541.82,4524.73,4536.0,9172702.0
1756325220,4535.99,4546.0,4534.84,4544.54,4284606.0
1756325280,4544.27,4549.45,4542.6,4546.08,1586300.0
1756325340,4546.08,4547.03,4538.41,4546.3,2360640.0
1756325400,4546.3,4546.5,4540.53,4546.02,1064328.0
1756325460,4546.82,4546.82,4542.88,4543.88,1330354.0
1756325520,4544.49,4546.7,4540.24,4545.51,1405660.0
1756325580,4545.62,4552.25,4545.62,4550.85,1585718.0
1756325640,4550.84,4559.0,4550.84,4558.99,2180390.0
1756325700,4558.99,4564.99,4557.87,4557.87,3058766.0
1756325760,4557.86,4565.18,4556.99,4565.17,733914.0
1756325820,4565.26,4576.06,4565.06,4573.56,5003910.0
1756325880,4573.82,4578.6,4573.19,4577.04,3930002.0
1756325940,4577.66,4585.0,4577.31,4582.89,3438916.0
1756326000,4582.88,4612.15,4577.82,4595.92,11344164.0
1756326060,4596.17,4596.17,4507.57,4522.34,35010824.0
1756326120,4520.99,4567.56,4520.99,4561.56,19800530.0
1756326180,4560.08,4562.13,4547.1,4551.5,10078896.0
1756326240,4549.48,4568.8,4541.36,4562.87,8817250.0
1756326300,4561.19,4569.44,4556.86,4564.56,8695134.0
1756326360,4564.99,4585.0,4562.75,4565.69,9938334.0
1756326420,4565.35,4576.11,4562.62,4571.75,4802678.0
1756326480,4571.42,4578.0,4568.62,4576.86,2872666.0
1756326540,4576.85,4591.25,4576.66,4585.56,4872856.0
1756326600,4585.38,4595.16,4580.48,4586.23,3298426.0
1756326660,4585.1,4593.26,4581.31,4593.15,2671196.0
1756326720,4592.4,4602.18,4591.34,4591.78,3862170.0
1756326780,4591.91,4591.91,4580.0,4586.51,3959106.0
1756326840,4585.83,4585.84,4575.28,4581.9,2236534.0
1756326900,4582.49,4591.35,4581.79,4585.33,2293288.0
1756326960,4584.44,4593.12,4583.48,4584.21,1472538.0
1756327020,4583.3,4584.49,4574.45,4574.45,2016376.0
1756327080,4574.46,4584.85,4571.66,4584.85,1791542.0
1756327140,4584.21,4585.13,4576.36,4576.53,1102632.0
1756327200,4576.54,4583.57,4575.53,4580.76,739728.0
1756327260,4579.94,4581.58,4575.31,4577.61,962364.0
1756327320,4578.07,4585.0,4577.75,4582.15,1157166.0
1756327380,4582.44,4586.87,4580.69,4586.87,1045098.0
1756327440,4586.87,4594.76,4586.87,4592.15,2200706.0
1756327500,4592.01,4595.71,4589.01,4589.74,1226748.0
1756327560,4589.69,4589.69,4583.34,4583.38,1254442.0
1756327620,4583.38,4584.21,4576.11,4580.4,1701950.0
1756327680,4580.4,4587.21,4579.65,4586.1,956542.0
1756327740,4586.09,4592.1,4584.41,4592.1,609582.0
1756327800,4592.1,4592.1,4580.97,4582.38,758896.0
1756327860,4582.37,4585.5,4575.07,4577.57,2015570.0
1756327920,4577.1,4580.14,4572.7,4573.53,1907128.0
1756327980,4573.54,4576.2,4572.3,4575.77,1055114.0
1756328040,4575.61,4580.0,4574.31,4579.99,297614.0
1756328100,4579.99,4582.71,4579.28,4580.69,391470.0
1756328160,4580.51,4587.88,4579.75,4584.55,1645166.0
1756328220,4584.54,4588.73,4584.54,4587.27,519212.0
1756328280,4587.26,4590.88,4585.69,4589.08,1321562.0
1756328340,4588.57,4594.1,4588.57,4592.56,1733762.0
1756328400,4592.56,4594.77,4582.32,4586.46,2179842.0
1756328460,4587.39,4587.39,4578.58,4578.93,777602.0
1756328520,4578.92,4582.47,4576.67,4577.43,961642.0
1756328580,4577.01,4581.39,4574.38,4580.63,898292.0
1756328640,4580.74,4582.79,4576.26,4576.26,646342.0
1756328700,4576.26,4582.78,4575.0,4582.78,883254.0
1756328760,4583.91,4586.83,4583.16,4585.16,600826.0
1756328820,4585.15,4587.78,4583.98,4587.74,281336.0
1756328880,4587.73,4589.57,4579.41,4579.73,532438.0
1756328940,4579.73,4579.73,4572.46,4573.01,726640.0
1756329000,4573.01,4578.83,4570.64,4578.27,1087184.0
1756329060,4578.28,4581.85,4575.55,4576.28,840596.0
1756329120,4576.06,4577.9,4573.0,4575.34,652136.0
1756329180,4575.33,4577.81,4571.35,4571.51,1048856.0
1756329240,4571.51,4580.99,4571.51,4575.56,1048246.0
1756329300,4575.02,4575.02,4571.37,4572.99,655328.0
1756329360,4572.99,4575.48,4570.68,4570.68,556888.0
1756329420,4570.67,4571.99,4565.71,4565.72,2145958.0
1756329480,4565.02,4565.02,4561.41,4561.84,1739066.0
1756329540,4561.64,4562.44,4555.54,4556.03,1856430.0
1756329600,4556.03,4561.24,4555.7,4560.75,1116698.0
1756329660,4560.64,4563.65,4556.25,4561.77,1725798.0
1756329720,4562.15,4564.23,4554.47,4554.47,1076684.0
1756329780,4555.13,4555.13,4545.52,4546.95,4340664.0
1756329840,4547.19,4551.38,4547.1,4547.17,767682.0
1756329900,4547.16,4551.56,4546.46,4549.04,737662.0
1756329960,4549.05,4563.28,4549.04,4559.54,2727414.0
1756330020,4559.53,4565.47,4552.67,4563.6,2993572.0
1756330080,4563.54,4564.18,4555.89,4558.84,436390.0
1756330140,4558.83,4560.93,4556.64,4556.8,607612.0
1756330200,4556.8,4564.1,4555.32,4562.9,876064.0
1756330260,4562.51,4566.88,4561.68,4566.65,779268.0
1756330320,4566.65,4568.93,4561.04,4562.19,1570704.0
1756330380,4562.19,4562.46,4558.93,4559.29,478286.0
1756330440,4559.29,4559.29,4552.41,4552.58,1265226.0
1756330500,4552.58,4556.79,4545.01,4545.01,1545456.0
1756330560,4545.01,4550.66,4544.35,4548.64,1410890.0
1756330620,4548.64,4550.56,4543.01,4543.01,1190804.0
1756330680,4543.01,4543.61,4530.21,4533.39,5120202.0
1756330740,4534.37,4539.1,4534.37,4538.24,2360088.0
1756330800,4538.44,4541.22,4537.46,4538.36,1140368.0
1756330860,4538.36,4544.51,4538.0,4538.01,715778.0
1756330920,4538.0,4541.67,4538.0,4541.67,316264.0
1756330980,4542.35,4543.72,4538.8,4538.8,656614.0
1756331040,4538.8,4541.39,4538.1,4541.24,647498.0
1756331100,4540.26,4541.87,4540.26,4541.39,428706.0
1756331160,4541.39,4548.15,4540.76,4548.0,723320.0
1756331220,4548.0,4548.01,4546.13,4547.74,527870.0
1756331280,4547.75,4547.76,4538.21,4538.21,711156.0
1756331340,4538.07,4538.07,4535.32,4535.41,790310.0
1756331400,4535.33,4535.33,4529.85,4530.13,1709526.0
1756331460,4530.13,4532.64,4523.92,4524.64,2769672.0
1756331520,4524.64,4527.13,4516.09,4524.26,7135136.0
1756331580,4524.3,4530.33,4512.97,4515.82,4974706.0
1756331640,4515.83,4522.99,4515.34,4522.12,1655654.0
1756331700,4522.17,4528.78,4522.17,4524.39,1251262.0
1756331760,4524.38,4524.39,4515.96,4515.96,620738.0
1756331820,4515.53,4517.42,4512.99,4516.43,1747232.0
1756331880,4516.43,4521.09,4514.8,4515.65,1383634.0
1756331940,4516.04,4523.44,4516.04,4523.44,1097098.0
1756332000,4523.44,4525.38,4513.76,4518.74,3019360.0
1756332060,4518.99,4521.87,4506.03,4507.71,4871590.0
1756332120,4506.9,4513.28,4503.99,4512.84,2698790.0
1756332180,4512.88,4512.88,4502.34,4502.35,2295126.0
1756332240,4502.27,4504.34,4489.74,4499.81,14399028.0
1756332300,4499.81,4502.99,4479.89,4491.19,11805832.0
1756332360,4491.27,4494.44,4486.78,4488.58,2628580.0
1756332420,4488.58,4490.85,4485.2,4486.09,3324178.0
1756332480,4486.2,4499.5,4486.2,4495.85,2378336.0
1756332540,4496.06,4497.04,4492.86,4493.82,1866838.0
1756332600,4493.82,4505.57,4493.21,4502.49,2430712.0
1756332660,4502.8,4507.0,4500.0,4500.0,2361766.0
1756332720,4500.01,4501.43,4496.11,4500.05,1355740.0
1756332780,4499.63,4501.35,4496.0,4498.66,932706.0
1756332840,4498.66,4499.35,4496.6,4497.6,459618.0
1756332900,4497.6,4503.74,4496.59,4503.65,947894.0
1756332960,4503.64,4504.51,4497.84,4498.38,1369056.0
1756333020,4499.15,4507.33,4499.15,4507.12,2074994.0
1756333080,4507.12,4511.58,4505.22,4511.48,1979548.0
1756333140,4511.47,4511.47,4505.21,4507.65,1209072.0
1756333200,4507.65,4510.6,4505.48,4510.6,1854678.0
1756333260,4510.6,4510.61,4505.61,4505.73,1186476.0
1756333320,4505.72,4506.05,4502.0,4506.05,1780194.0
1756333380,4506.05,4508.99,4504.26,4508.99,601936.0
1756333440,4508.99,4511.86,4508.88,4510.36,996306.0
1756333500,4510.36,4512.83,4508.34,4512.38,1837660.0
1756333560,4512.04,4512.21,4502.84,4504.62,933888.0
1756333620,4504.63,4505.65,4499.46,4500.09,897642.0
1756333680,4500.1,4501.51,4498.34,4500.74,931612.0
1756333740,4500.86,4505.3,4500.86,4505.3,501576.0
1756333800,4504.98,4508.7,4502.34,4508.7,1284064.0
1756333860,4508.65,4511.96,4506.98,4511.96,921150.0
1756333920,4511.95,4517.16,4511.29,4516.12,2919568.0
1756333980,4515.86,4518.28,4514.07,4515.24,1831674.0
1756334040,4514.75,4519.44,4514.75,4519.44,942796.0
1756334100,4519.44,4520.71,4517.16,4518.69,1807002.0
1756334160,4518.37,4520.21,4515.56,4519.61,1231674.0
1756334220,4519.6,4520.7,4517.14,4520.0,869408.0
1756334280,4520.0,4522.31,4519.39,4520.52,547620.0
1756334340,4520.07,4521.09,4517.0,4517.01,375874.0
1756334400,4517.01,4520.71,4515.31,4520.5,714072.0
1756334460,4519.86,4525.42,4519.01,4524.92,1631720.0
1756334520,4525.06,4527.89,4525.0,4525.83,1669512.0
1756334580,4525.83,4529.43,4525.0,4529.15,1327836.0
1756334640,4529.35,4534.2,4529.35,4533.95,2276124.0
1756334700,4533.96,4535.36,4527.42,4530.3,1576246.0
1756334760,4530.3,4531.56,4527.58,4531.56,884532.0
1756334820,4531.55,4533.0,4527.4,4528.71,820166.0
1756334880,4528.71,4530.97,4527.01,4530.21,572982.0
1756334940,4530.21,4530.39,4527.0,4528.01,318484.0
1756335000,4528.0,4528.07,4523.95,4524.42,917342.0
1756335060,4524.54,4527.35,4523.94,4525.73,314796.0
1756335120,4525.71,4525.79,4522.0,4524.44,472556.0
1756335180,4524.43,4525.75,4523.07,4525.32,308348.0
1756335240,4525.32,4526.14,4517.76,4520.26,1415566.0
1756335300,4521.75,4525.58,4521.75,4523.99,878662.0
1756335360,4523.99,4524.63,4521.85,4524.34,353172.0
1756335420,4524.34,4525.0,4522.71,4523.74,289526.0
1756335480,4523.75,4524.07,4519.28,4521.04,1554644.0
1756335540,4521.13,4522.79,4519.12,4521.82,1065244.0
1756335600,4521.82,4522.11,4518.16,4518.18,547554.0
1756335660,4518.18,4528.62,4516.91,4528.45,869618.0
1756335720,4528.44,4532.44,4528.07,4529.86,1046710.0
1756335780,4530.08,4530.08,4525.28,4526.41,813262.0
1756335840,4526.41,4531.57,4526.1,4531.57,559540.0
1756335900,4531.57,4533.31,4530.94,4532.34,539294.0
1756335960,4532.48,4536.77,4532.48,4535.55,790550.0
1756336020,4535.3,4537.86,4531.59,4531.59,2388196.0
1756336080,4531.59,4531.59,4526.99,4528.67,622264.0
1756336140,4528.68,4531.81,4528.68,4531.81,254272.0
1756336200,4531.81,4532.0,4529.35,4530.09,431012.0
1756336260,4530.1,4530.6,4525.61,4526.65,974582.0
1756336320,4526.65,4529.51,4525.61,4525.95,622128.0
1756336380,4525.95,4525.95,4522.85,4523.85,437234.0
1756336440,4523.85,4524.19,4522.04,4522.04,317072.0
1756336500,4522.05,4522.97,4516.68,4516.93,1048478.0
1756336560,4516.93,4528.38,4516.93,4526.47,1217040.0
1756336620,4525.11,4527.76,4520.87,4523.69,2010064.0
1756336680,4523.81,4528.0,4519.52,4522.5,2384478.0
1756336740,4522.5,4522.78,4516.4,4516.75,1001764.0
1756336800,4517.22,4517.22,4512.0,4512.7,1833578.0
1756336860,4512.71,4514.85,4508.75,4510.79,1906126.0
1756336920,4511.25,4512.4,4502.76,4505.94,4296298.0
1756336980,4506.47,4509.62,4506.46,4508.72,1002458.0
1756337040,4509.61,4512.99,4508.01,4511.94,1361780.0
1756337100,4511.87,4512.59,4511.0,4511.2,434464.0
1756337160,4511.2,4514.3,4510.9,4511.42,1119336.0
1756337220,4511.42,4514.0,4511.02,4513.99,708586.0
1756337280,4514.0,4516.19,4512.44,4516.19,957084.0
1756337340,4516.19,4516.65,4514.43,4516.65,953682.0
1756337400,4516.64,4522.15,4516.14,4521.24,1328100.0
1756337460,4521.23,4521.23,4516.36,4517.7,521954.0
1756337520,4516.65,4518.96,4516.26,4518.96,290626.0
1756337580,4518.96,4519.0,4512.01,4512.02,509608.0
1756337640,4512.54,4515.33,4511.25,4513.8,236170.0
1756337700,4513.81,4516.27,4512.65,4515.0,247358.0
1756337760,4515.0,4515.0,4505.37,4505.99,1021554.0
1756337820,4505.99,4507.8,4503.33,4503.46,1043946.0
1756337880,4503.46,4505.31,4502.33,4502.6,1357524.0
1756337940,4502.6,4504.75,4501.62,4501.89,797540.0
1756338000,4501.89,4503.94,4498.41,4501.29,1495212.0
1756338060,4500.73,4501.26,4496.26,4497.13,1403284.0
1756338120,4496.96,4497.3,4490.94,4496.0,4129420.0
1756338180,4496.12,4498.43,4491.03,4491.04,1734040.0
1756338240,4491.28,4493.18,4490.49,4492.6,776756.0
1756338300,4493.34,4496.38,4491.68,4495.5,965502.0
1756338360,4495.5,4495.5,4490.64,4492.32,670078.0
1756338420,4492.31,4493.2,4491.31,4491.31,714816.0
1756338480,4491.31,4499.78,4488.91,4499.38,2362582.0
1756338540,4499.38,4499.38,4495.16,4498.54,548272.0
1756338600,4498.54,4501.59,4496.61,4496.61,758488.0
1756338660,4497.41,4504.92,4497.41,4503.71,1457768.0
1756338720,4503.06,4504.99,4501.76,4502.03,1233854.0
1756338780,4502.09,4502.8,4500.71,4501.49,459260.0
1756338840,4501.48,4501.48,4495.23,4497.62,1229762.0
1756338900,4497.63,4498.71,4493.21,4493.42,590094.0
1756338960,4493.19,4500.4,4492.96,4497.19,533054.0
1756339020,4497.19,4497.44,4494.26,4494.76,541336.0
1756339080,4494.76,4504.43,4493.91,4504.42,1991296.0
1756339140,4503.96,4506.0,4503.32,4504.85,1651122.0
1756339200,4505.15,4505.15,4498.48,4498.48,2057906.0
1756339260,4498.69,4506.52,4496.2,4506.52,4394894.0
1756339320,4506.37,4506.54,4501.48,4504.45,1037620.0
1756339380,4504.44,4506.0,4502.03,4506.0,847438.0
1756339440,4506.0,4514.35,4506.0,4511.16,2377414.0
1756339500,4511.16,4515.51,4508.48,4510.58,2778484.0
1756339560,4510.56,4512.81,4509.0,4512.29,1498336.0
1756339620,4512.3,4516.32,4509.57,4516.31,1616852.0
1756339680,4516.15,4518.0,4515.47,4517.05,1548024.0
1756339740,4516.16,4518.06,4513.5,4514.22,818028.0
1756339800,4514.22,4514.99,4509.6,4511.5,1120922.0
1756339860,4511.5,4514.9,4511.02,4514.3,570112.0
1756339920,4513.71,4516.0,4510.57,4515.46,851924.0
1756339980,4515.46,4516.49,4512.42,4515.99,465846.0
1756340040,4515.99,4518.0,4515.6,4516.0,685976.0
1756340100,4516.01,4519.34,4514.67,4518.1,1011498.0
1756340160,4518.1,4520.0,4513.76,4513.92,859304.0
1756340220,4513.92,4516.24,4510.42,4510.42,761420.0
1756340280,4510.01,4510.01,4500.3,4502.0,2781902.0
1756340340,4502.24,4502.24,4495.86,4501.53,1253576.0
1756340400,4501.53,4501.53,4494.51,4494.6,1211846.0
1756340460,4495.19,4497.15,4489.37,4489.64,1940448.0
1756340520,4489.05,4490.71,4487.3,4488.77,2015658.0
1756340580,4488.77,4488.92,4478.82,4480.14,4480122.0
1756340640,4480.59,4482.3,4476.03,4480.4,7004664.0
1756340700,4480.44,4485.82,4480.44,4483.65,2092772.0
1756340760,4483.69,4491.89,4483.3,4491.89,1759694.0
1756340820,4491.89,4494.55,4489.75,4493.37,1337136.0
1756340880,4493.38,4494.24,4488.32,4490.0,679124.0
1756340940,4489.99,4496.2,4489.81,4495.99,1094492.0
1756341000,4496.0,4496.0,4489.01,4489.91,904246.0
1756341060,4489.91,4495.49,4489.2,4494.14,649434.0
1756341120,4494.15,4496.99,4490.0,4490.01,656224.0
1756341180,4490.32,4491.11,4475.4,4476.61,3541396.0
1756341240,4476.64,4479.99,4465.22,4467.49,7239838.0
1756341300,4467.04,4472.82,4466.99,4469.15,4014836.0
1756341360,4469.15,4477.68,4469.11,4472.32,1719604.0
1756341420,4472.33,4476.99,4472.33,4474.15,1071000.0
1756341480,4474.15,4480.01,4473.77,4479.47,1490180.0
1756341540,4479.46,4483.99,4477.02,4477.02,1257466.0
1756341600,4477.25,4478.18,4473.21,4475.7,928604.0
1756341660,4475.7,4479.28,4475.1,4477.99,734098.0
1756341720,4477.87,4483.0,4477.01,4481.37,923770.0
1756341780,4481.37,4487.4,4481.37,4486.68,1467008.0
1756341840,4486.68,4492.9,4485.67,4492.74,1304614.0
1756341900,4492.74,4500.6,4492.02,4499.19,1908292.0
1756341960,4499.19,4506.09,4498.59,4502.3,2096838.0
1756342020,4502.3,4506.0,4500.59,4500.76,1507206.0
1756342080,4500.64,4504.09,4497.44,4503.02,1449592.0
1756342140,4503.02,4504.65,4498.78,4499.24,1732824.0
1756342200,4499.23,4499.7,4493.02,4493.65,1107718.0
1756342260,4493.85,4493.85,4484.05,4489.24,1553414.0
1756342320,4489.69,4492.99,4489.24,4490.34,798006.0
1756342380,4490.35,4490.64,4483.0,4484.6,1028900.0
1756342440,4484.83,4486.23,4482.68,4484.99,773324.0
1756342500,4485.23,4485.83,4478.15,4479.81,1668034.0
1756342560,4479.9,4479.92,4473.55,4477.98,2384094.0
1756342620,4477.98,4487.95,4477.98,4486.37,1594078.0
1756342680,4486.06,4491.35,4485.89,4489.69,1443414.0
1756342740,4489.69,4492.07,4489.5,4491.99,1500646.0
1756342800,4492.0,4497.38,4491.81,4497.37,1031546.0
1756342860,4497.37,4498.1,4492.16,4493.57,1080060.0
1756342920,4493.57,4500.31,4493.57,4499.66,1204100.0
1756342980,4499.99,4506.53,4499.99,4504.04,1669970.0
1756343040,4503.91,4506.07,4501.16,4503.19,1642076.0
1756343100,4503.19,4503.99,4498.57,4498.77,956690.0
1756343160,4498.77,4500.03,4491.81,4496.87,1674668.0
1756343220,4496.86,4502.65,4496.86,4502.46,666812.0
1756343280,4502.99,4502.99,4498.18,4499.04,545934.0
1756343340,4499.05,4501.07,4497.86,4500.42,466086.0
1756343400,4500.43,4506.0,4500.43,4504.41,1005518.0
1756343460,4504.42,4505.99,4500.33,4505.66,757534.0
1756343520,4505.41,4506.65,4504.87,4506.62,796960.0
1756343580,4506.62,4508.66,4504.54,4505.14,983730.0
1756343640,4505.13,4507.37,4502.91,4502.91,423968.0
1756343700,4502.92,4503.98,4496.2,4501.6,1035842.0
1756343760,4501.34,4501.34,4495.0,4501.26,691008.0
1756343820,4501.25,4503.0,4500.4,4501.93,718726.0
1756343880,4502.16,4505.75,4502.16,4505.75,606918.0
1756343940,4505.24,4510.05,4505.03,4509.67,1221098.0
1756344000,4509.86,4511.99,4507.63,4509.8,972742.0
1756344060,4510.39,4510.75,4503.77,4503.77,708026.0
1756344120,4503.78,4505.84,4502.28,4503.67,780270.0
1756344180,4503.73,4506.0,4500.32,4504.99,584884.0
1756344240,4504.99,4509.04,4504.99,4507.0,354142.0
1756344300,4507.0,4507.0,4499.0,4499.93,1348140.0
1756344360,4499.93,4504.58,4499.51,4504.25,535260.0
1756344420,4504.25,4504.9,4501.0,4501.0,443558.0
1756344480,4501.01,4501.01,4495.78,4495.78,467348.0
1756344540,4496.03,4500.19,4496.0,4499.15,727060.0
1756344600,4499.05,4504.77,4498.75,4504.4,671740.0
1756344660,4504.39,4505.6,4500.41,4500.41,552378.0
1756344720,4500.41,4511.55,4499.56,4511.55,1904520.0
1756344780,4511.55,4515.31,4510.55,4514.21,1696836.0
1756344840,4514.2,4517.91,4514.01,4515.01,1487414.0
1756344900,4514.81,4515.19,4509.8,4511.09,2020738.0
1756344960,4511.09,4511.31,4505.55,4508.17,1093892.0
1756345020,4508.17,4514.46,4506.01,4513.85,1624904.0
1756345080,4513.85,4513.85,4511.01,4511.81,662772.0
1756345140,4512.07,4513.79,4509.7,4509.71,421920.0
1756345200,4509.89,4511.26,4508.48,4511.25,676174.0
1756345260,4511.25,4514.18,4510.22,4514.18,800358.0
1756345320,4514.18,4514.19,4509.93,4511.98,898760.0
1756345380,4511.99,4511.99,4505.56,4505.82,1287518.0
1756345440,4505.77,4508.95,4505.76,4508.95,485162.0
1756345500,4509.24,4509.61,4505.8,4506.06,581486.0
1756345560,4506.06,4508.07,4504.5,4507.77,482242.0
1756345620,4508.24,4510.65,4507.78,4510.65,488700.0
1756345680,4509.3,4513.6,4509.03,4513.59,571232.0
1756345740,4513.59,4516.04,4512.76,4514.3,1026278.0
1756345800,4514.87,4514.88,4512.1,4514.85,841648.0
1756345860,4514.85,4518.0,4514.51,4517.99,531186.0
1756345920,4517.99,4517.99,4514.73,4516.49,843826.0
1756345980,4516.49,4518.59,4515.01,4518.59,618950.0
1756346040,4518.59,4521.2,4518.29,4518.29,1906966.0
1756346100,4517.42,4519.33,4515.82,4518.24,1436150.0
1756346160,4518.24,4518.24,4515.65,4516.0,610664.0
1756346220,4516.0,4517.32,4515.0,4517.06,430600.0
1756346280,4517.07,4517.87,4516.41,4516.48,921984.0
1756346340,4516.47,4517.0,4514.22,4514.22,535790.0
1756346400,4514.82,4518.33,4513.3,4518.07,1273314.0
1756346460,4518.06,4518.5,4514.76,4516.03,460406.0
1756346520,4516.04,4516.04,4512.68,4515.41,470022.0
1756346580,4515.42,4520.0,4514.61,4520.0,595186.0
1756346640,4520.0,4520.0,4515.13,4515.61,408208.0
1756346700,4515.6,4518.18,4511.19,4518.17,1678620.0
1756346760,4518.18,4522.51,4518.17,4521.86,1428458.0
1756346820,4521.85,4525.41,4521.85,4524.58,3007604.0
1756346880,4524.57,4524.57,4520.55,4521.02,1091974.0
1756346940,4521.02,4522.74,4517.01,4517.48,1595512.0
1756347000,4517.48,4521.38,4514.09,4519.54,1683902.0
1756347060,4519.54,4519.54,4515.44,4515.9,1239928.0
1756347120,4515.69,4518.46,4514.05,4514.05,640782.0
1756347180,4514.05,4514.73,4512.47,4512.65,410804.0
1756347240,4512.76,4513.89,4510.0,4510.01,697884.0
1756347300,4510.29,4510.59,4507.79,4508.01,940298.0
1756347360,4508.01,4508.65,4505.01,4505.48,1335062.0
1756347420,4505.01,4509.4,4505.01,4506.37,757216.0
1756347480,4506.67,4514.16,4504.84,4513.4,516382.0
1756347540,4513.4,4515.85,4511.24,4514.87,863392.0
1756347600,4514.87,4516.0,4512.06,4513.0,652178.0
1756347660,4513.01,4517.17,4511.62,4515.61,648856.0
1756347720,4515.45,4518.0,4514.41,4517.99,646716.0
1756347780,4518.0,4520.19,4516.53,4519.55,816900.0
1756347840,4519.56,4520.1,4515.37,4518.09,294726.0
1756347900,4518.08,4519.62,4517.01,4517.26,544812.0
1756347960,4517.25,4520.0,4516.78,4519.76,523678.0
1756348020,4519.62,4521.0,4517.38,4520.99,474570.0
1756348080,4520.99,4521.0,4518.43,4520.54,518920.0
1756348140,4520.54,4521.88,4519.28,4519.28,474224.0
1756348200,4519.07,4523.0,4518.71,4522.7,691410.0
1756348260,4522.31,4524.48,4519.19,4519.68,923774.0
1756348320,4519.68,4519.68,4513.98,4513.98,953640.0
1756348380,4514.43,4514.43,4510.08,4512.47,574130.0
1756348440,4512.27,4512.28,4509.62,4510.44,783104.0
1756348500,4510.97,4514.94,4509.46,4512.53,864684.0
1756348560,4512.53,4512.53,4509.13,4509.39,417210.0
1756348620,4509.56,4515.5,4509.07,4514.59,580112.0
1756348680,4515.29,4515.74,4512.59,4515.74,286824.0
1756348740,4515.87,4516.26,4515.0,4515.0,242626.0
1756348800,4515.01,4517.59,4515.01,4517.16,246432.0
1756348860,4517.16,4519.98,4516.66,4519.85,186394.0
1756348920,4519.85,4519.85,4515.0,4516.2,259628.0
1756348980,4516.2,4516.2,4513.37,4514.28,186168.0
1756349040,4514.27,4514.36,4512.22,4512.66,400820.0
1756349100,4512.65,4512.66,4508.34,4508.4,876454.0
1756349160,4508.41,4510.53,4508.21,4509.44,475302.0
1756349220,4509.44,4514.61,4509.01,4510.38,808664.0
1756349280,4510.39,4515.83,4510.25,4514.09,493502.0
1756349340,4514.09,4515.43,4512.2,4514.99,240400.0
1756349400,4514.99,4516.2,4512.55,4515.6,234368.0
1756349460,4515.61,4517.12,4513.83,4516.3,336984.0
1756349520,4516.21,4516.21,4511.0,4511.79,246900.0
1756349580,4511.79,4511.79,4509.47,4510.28,344092.0
1756349640,4510.28,4511.91,4509.26,4511.9,272732.0
1756349700,4512.46,4514.0,4511.98,4512.21,133728.0
1756349760,4512.22,4513.41,4509.81,4510.53,183416.0
1756349820,4510.87,4512.35,4507.8,4507.81,323794.0
1756349880,4507.81,4509.37,4507.19,4509.02,303632.0
1756349940,4509.02,4511.06,4509.01,4510.03,295388.0
1756350000,4510.03,4511.45,4506.01,4506.13,998444.0
1756350060,4506.14,4508.5,4506.13,4508.49,673082.0
1756350120,4508.49,4508.8,4505.02,4505.02,480548.0
1756350180,4505.01,4506.0,4504.72,4505.73,1125764.0
1756350240,4505.73,4512.63,4505.73,4512.63,530754.0
1756350300,4512.61,4517.57,4511.66,4517.26,877888.0
1756350360,4517.27,4520.99,4517.26,4520.74,1543998.0
1756350420,4520.74,4530.87,4520.74,4530.15,4865588.0
1756350480,4529.54,4530.7,4527.18,4529.39,1494308.0
1756350540,4529.4,4529.4,4526.0,4526.96,853380.0
1756350600,4527.29,4528.63,4526.51,4528.31,748704.0
1756350660,4528.3,4528.31,4523.61,4526.17,873290.0
1756350720,4526.17,4534.9,4526.16,4534.53,3284854.0
1756350780,4534.53,4534.53,4528.56,4529.23,1228760.0
1756350840,4529.22,4531.51,4528.47,4530.0,917226.0
1756350900,4529.79,4536.27,4528.57,4536.26,1467028.0
1756350960,4536.27,4538.0,4533.83,4536.62,2460078.0
1756351020,4536.56,4537.44,4533.56,4533.91,1067944.0
1756351080,4533.91,4534.99,4530.38,4531.03,1126342.0
1756351140,4531.02,4532.71,4528.37,4532.7,766036.0
1756351200,4532.7,4534.76,4531.26,4532.61,372322.0
1756351260,4532.61,4533.0,4527.55,4527.55,677546.0
1756351320,4527.55,4528.79,4526.27,4528.4,744102.0
1756351380,4528.4,4531.46,4527.7,4531.41,312176.0
1756351440,4531.41,4531.41,4527.46,4530.0,1184872.0
1756351500,4530.0,4530.74,4527.67,4530.49,541200.0
1756351560,4530.49,4532.46,4530.4,4530.41,365654.0
1756351620,4530.41,4534.23,4529.39,4534.0,562914.0
1756351680,4534.0,4536.69,4533.56,4536.43,1391724.0
1756351740,4536.42,4536.43,4534.78,4536.19,938050.0
1756351800,4536.2,4540.68,4535.11,4540.52,2877308.0
1756351860,4540.52,4544.99,4539.17,4543.03,2499718.0
1756351920,4543.03,4545.0,4540.31,4540.31,2334294.0
1756351980,4540.31,4540.31,4536.84,4536.84,679182.0
1756352040,4536.84,4539.34,4536.01,4538.32,813836.0
1756352100,4538.32,4542.01,4538.03,4541.74,704598.0
1756352160,4541.84,4542.4,4540.78,4540.97,441682.0
1756352220,4540.97,4542.86,4538.95,4542.01,677976.0
1756352280,4542.01,4543.3,4540.56,4541.3,619592.0
1756352340,4541.29,4541.64,4539.71,4540.72,836196.0
1756352400,4540.71,4542.5,4540.36,4542.5,281886.0
1756352460,4542.75,4542.75,4538.1,4538.1,538428.0
1756352520,4538.11,4544.0,4538.11,4543.99,530118.0
1756352580,4544.0,4544.0,4541.72,4541.72,627156.0
1756352640,4542.18,4542.42,4540.98,4540.99,895854.0
1756352700,4540.98,4540.99,4536.1,4537.54,1298908.0
1756352760,4537.55,4537.76,4534.36,4534.5,1330222.0
1756352820,4534.5,4537.66,4533.37,4537.26,908494.0
1756352880,4537.27,4539.51,4537.27,4537.6,804814.0
1756352940,4537.61,4538.65,4537.06,4537.13,425614.0
1756353000,4537.13,4537.14,4531.91,4531.91,858440.0
1756353060,4532.4,4536.16,4531.91,4535.94,809468.0
1756353120,4535.7,4539.58,4535.7,4539.08,299282.0
1756353180,4539.08,4539.39,4539.0,4539.11,262016.0
1756353240,4539.11,4542.99,4539.1,4541.21,845460.0
1756353300,4541.22,4543.66,4539.67,4543.64,1198056.0
1756353360,4543.64,4545.86,4542.1,4542.38,2065872.0
1756353420,4542.38,4543.42,4541.42,4541.42,318372.0
1756353480,4541.43,4544.73,4540.2,4540.2,522802.0
1756353540,4540.21,4540.21,4538.46,4539.39,276590.0
1756353600,4539.38,4539.39,4536.52,4537.11,644240.0
1756353660,4537.11,4537.74,4534.75,4535.04,697636.0
1756353720,4535.04,4535.44,4533.91,4535.44,443812.0
1756353780,4535.43,4536.23,4532.96,4532.96,525252.0
1756353840,4532.85,4535.91,4532.28,4533.26,899590.0
1756353900,4533.26,4538.28,4532.74,4538.28,329154.0
1756353960,4538.29,4541.18,4537.01,4541.18,549176.0
1756354020,4541.18,4543.7,4540.77,4543.69,536132.0
1756354080,4543.7,4545.0,4541.6,4544.99,735940.0
1756354140,4545.0,4546.8,4544.46,4545.0,870234.0
1756354200,4544.99,4546.61,4544.66,4546.25,494110.0
1756354260,4546.25,4546.67,4544.64,4546.4,517288.0
1756354320,4546.39,4548.66,4545.6,4548.0,1093898.0
1756354380,4548.0,4549.16,4546.42,4546.42,1008718.0
1756354440,4546.43,4549.16,4546.25,4548.47,622066.0
1756354500,4548.46,4552.0,4547.2,4552.0,2087284.0
1756354560,4552.22,4552.22,4544.65,4546.86,1983832.0
1756354620,4546.48,4548.51,4544.72,4548.51,606186.0
1756354680,4548.51,4550.0,4548.07,4549.5,622348.0
1756354740,4549.49,4551.3,4549.49,4551.3,688688.0
1756354800,4551.3,4551.3,4547.22,4547.22,639724.0
1756354860,4547.23,4548.56,4545.37,4547.65,508500.0
1756354920,4547.65,4556.3,4547.65,4552.94,1626922.0
1756354980,4552.93,4553.16,4546.13,4546.42,1946728.0
1756355040,4546.42,4548.42,4546.42,4546.99,404922.0
1756355100,4546.98,4550.26,4546.41,4550.26,311384.0
1756355160,4550.25,4554.71,4549.48,4552.68,1233266.0
1756355220,4552.67,4554.28,4551.94,4552.55,729472.0
1756355280,4552.52,4554.71,4552.02,4552.95,1626676.0
1756355340,4552.95,4552.95,4551.0,4551.0,713882.0
1756355400,4551.0,4551.85,4548.13,4548.42,741382.0
1756355460,4548.42,4553.42,4548.42,4553.2,516640.0
1756355520,4553.21,4555.0,4553.2,4553.66,966086.0
1756355580,4553.67,4555.54,4553.66,4555.29,870154.0
1756355640,4555.29,4556.0,4553.65,4553.71,1219224.0
1756355700,4553.71,4555.43,4552.7,4552.97,543502.0
1756355760,4552.97,4553.63,4551.63,4552.55,476424.0
1756355820,4552.55,4556.0,4552.2,4554.7,481792.0
1756355880,4554.2,4561.51,4553.93,4555.71,3700138.0
1756355940,4555.71,4556.45,4552.63,4556.11,1172040.0
1756356000,4556.12,4561.75,4556.11,4559.46,1295446.0
1756356060,4559.45,4561.83,4558.01,4560.42,1174514.0
1756356120,4560.25,4562.5,4560.25,4562.25,857356.0
1756356180,4562.5,4564.73,4562.37,4564.66,2311856.0
1756356240,4564.66,4566.0,4560.97,4561.76,2315354.0
1756356300,4561.75,4564.99,4560.75,4564.14,1147704.0
1756356360,4564.15,4564.8,4557.24,4561.1,2683786.0
1756356420,4561.1,4564.63,4558.74,4563.99,1473702.0
1756356480,4564.73,4569.0,4563.8,4567.96,2882292.0
1756356540,4567.97,4568.98,4564.24,4566.01,1182188.0
1756356600,4565.4,4574.56,4565.39,4571.5,3289844.0
1756356660,4571.46,4574.68,4568.86,4574.41,2408804.0
1756356720,4574.41,4577.96,4572.28,4574.45,4017874.0
1756356780,4574.55,4578.26,4574.55,4574.85,1671472.0
1756356840,4574.85,4575.41,4573.72,4574.3,1275762.0
1756356900,4574.3,4574.99,4571.1,4572.12,1269462.0
1756356960,4572.06,4572.06,4567.25,4568.41,4019642.0
1756357020,4568.56,4569.4,4567.35,4567.42,1169536.0
1756357080,4567.42,4568.94,4565.28,4567.41,1405764.0
1756357140,4567.42,4569.43,4567.41,4568.65,746594.0
1756357200,4568.69,4570.38,4566.19,4567.99,1787186.0
1756357260,4567.99,4575.12,4567.99,4575.0,1579370.0
1756357320,4575.0,4581.66,4575.0,4580.19,3222366.0
1756357380,4580.19,4580.88,4576.93,4577.55,1296778.0
1756357440,4577.54,4583.33,4576.65,4583.32,1148778.0
1756357500,4583.32,4585.26,4574.47,4577.15,4229922.0
1756357560,4577.15,4577.4,4575.0,4576.01,903828.0
1756357620,4576.0,4576.76,4575.0,4575.79,608378.0
1756357680,4575.79,4577.99,4575.1,4577.01,1059202.0
1756357740,4577.01,4582.9,4576.01,4582.46,1196516.0
1756357800,4582.47,4583.07,4577.81,4579.9,1430172.0
1756357860,4579.89,4579.9,4572.0,4576.28,1099250.0
1756357920,4576.68,4577.0,4573.01,4573.01,1244276.0
1756357980,4573.01,4576.62,4573.01,4575.26,1247852.0
1756358040,4575.25,4577.29,4571.56,4573.3,912886.0
1756358100,4573.29,4575.2,4569.38,4569.39,1153574.0
1756358160,4569.38,4575.39,4569.38,4573.11,1778334.0
1756358220,4572.32,4579.69,4572.32,4579.69,1469266.0
1756358280,4579.68,4579.69,4574.8,4576.29,535448.0
1756358340,4576.29,4576.29,4571.22,4571.22,420266.0
1756358400,4571.48,4575.0,4570.96,4570.96,755022.0
1756358460,4570.98,4571.15,4566.67,4566.67,1177284.0
1756358520,4566.68,4567.31,4564.0,4564.99,1675506.0
1756358580,4564.99,4568.3,4564.0,4564.35,849094.0
1756358640,4564.35,4566.24,4563.34,4565.51,740522.0
1756358700,4565.5,4567.9,4565.35,4566.04,669142.0
1756358760,4566.03,4566.03,4561.7,4563.82,2128838.0
1756358820,4563.82,4567.74,4561.73,4566.71,824672.0
1756358880,4566.7,4567.67,4563.68,4565.61,756462.0
1756358940,4565.62,4567.11,4563.11,4563.69,771844.0
1756359000,4563.69,4564.58,4561.0,4564.57,1158738.0
1756359060,4564.74,4569.45,4563.73,4566.81,1209226.0
1756359120,4566.81,4568.88,4564.01,4568.88,680304.0
1756359180,4568.88,4570.0,4565.86,4566.29,683740.0
1756359240,4566.39,4568.1,4564.57,4567.99,561910.0
1756359300,4568.0,4571.65,4567.16,4571.29,990478.0
1756359360,4571.28,4572.19,4569.14,4569.99,749212.0
1756359420,4569.99,4569.99,4566.57,4566.58,569212.0
1756359480,4566.57,4568.49,4566.3,4567.59,699652.0
1756359540,4567.42,4570.0,4566.72,4568.0,486098.0
1756359600,4568.73,4570.3,4567.64,4567.97,600744.0
1756359660,4567.98,4567.98,4563.64,4563.65,649918.0
1756359720,4563.64,4565.77,4563.49,4565.65,353722.0
1756359780,4565.25,4565.25,4562.1,4562.29,315838.0
1756359840,4562.19,4562.19,4557.44,4557.46,2087564.0
1756359900,4557.82,4561.0,4557.82,4559.2,2143466.0
1756359960,4559.2,4559.21,4552.22,4553.29,3826420.0
1756360020,4553.29,4554.4,4551.26,4553.04,1882832.0
1756360080,4553.04,4557.2,4553.04,4555.01,726460.0
1756360140,4555.01,4557.22,4553.98,4553.98,705350.0
1756360200,4553.99,4555.85,4553.55,4555.21,512652.0
1756360260,4555.22,4559.57,4555.21,4558.0,456838.0
1756360320,4558.0,4558.0,4552.01,4552.01,848696.0
1756360380,4552.01,4553.54,4552.0,4553.0,588444.0
1756360440,4552.99,4554.2,4552.99,4554.2,586918.0
1756360500,4554.29,4557.79,4554.29,4557.78,810080.0
1756360560,4557.6,4559.72,4556.63,4559.71,917468.0
1756360620,4559.54,4565.6,4559.33,4564.71,2171044.0
1756360680,4564.7,4570.0,4563.89,4569.99,1158558.0
1756360740,4570.0,4571.41,4568.12,4568.13,1338192.0
1756360800,4568.13,4570.77,4565.65,4566.28,1130516.0
1756360860,4566.29,4571.82,4565.62,4571.82,418280.0
1756360920,4571.99,4573.22,4570.0,4573.22,1261154.0
1756360980,4573.22,4573.22,4569.05,4569.6,757300.0
1756361040,4569.6,4569.6,4563.41,4565.97,1442956.0
1756361100,4565.97,4567.0,4564.0,4564.6,581386.0
1756361160,4564.61,4564.99,4562.71,4563.15,307492.0
1756361220,4563.15,4563.15,4561.01,4561.01,253356.0
1756361280,4561.01,4561.34,4554.35,4554.35,1422786.0
1756361340,4554.63,4558.17,4552.69,4558.01,1086466.0
1756361400,4558.0,4558.64,4554.56,4555.67,513880.0
1756361460,4555.67,4556.12,4553.01,4553.38,588814.0
1756361520,4553.39,4554.04,4553.0,4553.8,381650.0
1756361580,4553.8,4556.4,4553.8,4556.31,638434.0
1756361640,4556.31,4557.78,4556.22,4557.49,392578.0
1756361700,4557.5,4557.5,4554.38,4555.61,806368.0
1756361760,4555.56,4555.56,4553.3,4553.6,186510.0
1756361820,4553.61,4555.35,4553.6,4555.35,360596.0
1756361880,4555.34,4558.85,4555.0,4558.85,456856.0
1756361940,4559.03,4565.86,4559.03,4565.29,893392.0
1756362000,4565.3,4568.0,4564.74,4567.29,1500388.0
1756362060,4567.01,4567.01,4561.9,4562.06,413724.0
1756362120,4562.06,4567.25,4561.73,4566.01,469344.0
1756362180,4566.01,4566.39,4561.68,4561.69,267846.0
1756362240,4561.68,4561.68,4559.73,4559.74,282892.0
1756362300,4559.74,4561.49,4558.01,4558.01,313508.0
1756362360,4558.01,4559.84,4557.66,4559.54,323176.0
1756362420,4559.54,4565.73,4559.54,4565.22,371258.0
1756362480,4565.22,4566.23,4564.19,4566.23,351260.0
1756362540,4566.23,4569.85,4565.27,4569.72,740178.0
1756362600,4569.31,4573.87,4569.24,4570.73,1464188.0
1756362660,4570.73,4570.73,4563.18,4564.78,693630.0
1756362720,4564.78,4571.99,4564.78,4571.4,851354.0
1756362780,4570.98,4571.37,4566.84,4567.26,507556.0
1756362840,4566.99,4566.99,4564.75,4566.36,490734.0
1756362900,4566.37,4571.15,4566.37,4570.0,607492.0
1756362960,4570.0,4572.5,4569.76,4571.99,378732.0
1756363020,4571.99,4574.32,4571.63,4573.49,536684.0
1756363080,4573.5,4574.36,4570.08,4571.8,798778.0
1756363140,4571.8,4574.3,4571.71,4572.6,590634.0
1756363200,4572.59,4573.9,4568.24,4573.58,2070152.0
1756363260,4573.59,4580.11,4573.58,4578.42,2271540.0
1756363320,4578.31,4579.38,4577.65,4579.37,1556932.0
1756363380,4579.37,4580.22,4577.8,4577.81,923876.0
1756363440,4577.81,4578.86,4576.92,4577.22,719264.0
1756363500,4577.22,4580.0,4577.21,4577.79,1350578.0
1756363560,4577.78,4577.78,4573.19,4573.19,663910.0
1756363620,4573.12,4573.56,4571.45,4571.45,561948.0
1756363680,4571.45,4575.0,4571.44,4575.0,1025636.0
1756363740,4575.0,4575.5,4572.06,4572.06,246578.0
1756363800,4572.07,4578.3,4571.62,4577.84,521758.0
1756363860,4577.83,4578.36,4576.96,4578.35,305588.0
1756363920,4577.36,4577.36,4575.42,4575.97,689556.0
1756363980,4576.16,4580.42,4576.16,4580.41,735204.0
1756364040,4580.42,4580.87,4577.35,4580.87,623344.0
1756364100,4580.86,4584.53,4578.66,4580.54,1432972.0
1756364160,4580.38,4582.6,4578.08,4579.22,835296.0
1756364220,4579.21,4581.56,4578.01,4579.46,360898.0
1756364280,4579.46,4581.53,4577.84,4581.3,464088.0
1756364340,4581.3,4582.29,4579.8,4581.68,387694.0
1756364400,4581.68,4582.99,4580.68,4580.69,744726.0
1756364460,4580.68,4582.97,4577.94,4578.16,1121284.0
1756364520,4578.16,4578.89,4575.14,4577.37,1183566.0
1756364580,4577.38,4582.0,4576.62,4581.94,500690.0
1756364640,4581.76,4584.5,4580.53,4581.91,1198780.0
1756364700,4581.66,4584.85,4581.51,4584.38,1261100.0
1756364760,4584.39,4584.39,4581.5,4582.06,547460.0
1756364820,4582.06,4582.43,4576.85,4576.9,1385178.0
1756364880,4576.9,4581.0,4576.9,4580.87,677992.0
1756364940,4580.87,4581.16,4578.0,4579.13,595438.0
1756365000,4579.14,4581.0,4579.14,4580.01,1070566.0
1756365060,4579.85,4580.25,4577.0,4578.68,927966.0
1756365120,4578.68,4579.02,4575.9,4578.36,454322.0
1756365180,4578.37,4580.23,4577.84,4579.55,1006326.0
1756365240,4579.54,4580.97,4577.63,4577.64,289394.0
1756365300,4577.64,4579.63,4576.65,4579.12,844394.0
1756365360,4579.25,4580.88,4579.12,4579.48,430596.0
1756365420,4579.25,4579.25,4575.0,4576.04,1107146.0
1756365480,4575.79,4577.75,4574.02,4574.02,351922.0
1756365540,4574.02,4574.7,4573.37,4574.04,1018016.0
1756365600,4574.1,4576.48,4573.54,4576.19,589632.0
1756365660,4576.19,4579.0,4574.51,4574.52,513368.0
1756365720,4574.51,4577.3,4569.45,4571.18,5301066.0
1756365780,4571.18,4571.97,4567.0,4571.06,1697064.0
1756365840,4570.71,4571.49,4568.54,4570.97,1468008.0
1756365900,4570.96,4572.57,4566.9,4568.22,1092060.0
1756365960,4567.67,4567.67,4564.13,4566.45,1586792.0
1756366020,4566.45,4571.0,4566.45,4569.79,556874.0
1756366080,4569.78,4572.0,4569.48,4569.69,725010.0
1756366140,4569.69,4572.99,4569.69,4572.99,415486.0
1756366200,4572.99,4574.5,4568.4,4568.4,475076.0
1756366260,4568.41,4570.0,4565.6,4570.0,603514.0
1756366320,4570.0,4572.28,4568.46,4568.46,266866.0
1756366380,4568.46,4568.99,4567.02,4567.91,350766.0
1756366440,4568.71,4570.06,4566.35,4566.36,713120.0
1756366500,4566.35,4566.36,4564.28,4564.51,549550.0
1756366560,4564.64,4565.0,4564.13,4564.77,539716.0
1756366620,4564.84,4571.42,4564.84,4566.91,1159328.0
1756366680,4567.33,4567.33,4565.59,4566.41,382408.0
1756366740,4566.4,4571.35,4566.4,4570.01,385872.0
1756366800,4570.0,4570.01,4567.68,4568.58,315604.0
1756366860,4568.58,4571.39,4568.58,4568.8,239766.0
1756366920,4568.81,4572.28,4568.65,4572.28,177616.0
1756366980,4572.73,4572.74,4571.46,4572.66,223608.0
1756367040,4572.66,4573.45,4571.69,4573.44,499794.0
1756367100,4573.43,4575.83,4573.01,4575.19,872864.0
1756367160,4575.19,4576.24,4575.01,4575.65,642256.0
1756367220,4575.65,4575.65,4573.61,4574.46,847368.0
1756367280,4574.45,4575.5,4574.2,4575.5,273196.0
1756367340,4575.49,4577.31,4574.52,4577.3,320522.0
1756367400,4577.4,4581.9,4577.39,4581.67,1389148.0
1756367460,4581.67,4581.67,4580.05,4580.56,570046.0
1756367520,4580.56,4581.0,4580.07,4580.53,578896.0
1756367580,4580.53,4582.34,4580.33,4580.64,745144.0
1756367640,4580.64,4583.17,4580.64,4583.16,579984.0
1756367700,4583.16,4583.66,4582.44,4582.44,927918.0
1756367760,4582.44,4582.45,4580.88,4581.07,664362.0
1756367820,4580.51,4594.24,4580.5,4594.24,5163264.0
1756367880,4593.77,4597.46,4591.37,4597.46,3974660.0
1756367940,4597.22,4602.42,4593.84,4595.11,3901302.0
1756368000,4595.11,4598.98,4592.73,4596.3,3536024.0
1756368060,4595.49,4608.56,4595.49,4608.47,9382426.0
1756368120,4608.44,4610.21,4601.69,4604.1,3934398.0
1756368180,4604.1,4604.1,4596.9,4601.77,2440752.0
1756368240,4601.77,4605.3,4599.56,4605.3,1581346.0
1756368300,4605.3,4616.97,4605.3,4616.76,5953070.0
1756368360,4616.77,4625.68,4612.27,4620.87,10258924.0
1756368420,4619.38,4627.6,4617.9,4623.81,5517604.0
1756368480,4623.63,4631.87,4618.0,4630.14,7427730.0
1756368540,4630.12,4630.4,4619.19,4625.62,4907286.0
1756368600,4625.61,4625.61,4617.26,4623.14,2737420.0
1756368660,4623.05,4625.55,4621.74,4623.22,1423172.0
1756368720,4622.47,4622.73,4618.61,4621.23,1114812.0
1756368780,4621.23,4621.23,4617.72,4619.4,1225730.0
1756368840,4619.23,4622.38,4617.42,4617.42,1614056.0
1756368900,4617.41,4618.76,4614.01,4616.8,2006022.0
1756368960,4616.53,4620.94,4615.87,4620.01,1415568.0
1756369020,4620.24,4620.26,4615.03,4615.4,1223740.0
1756369080,4615.97,4615.97,4612.09,4614.66,1787960.0
1756369140,4614.71,4615.28,4611.66,4614.05,2319330.0
1756369200,4614.05,4614.66,4606.0,4606.01,2590518.0
1756369260,4606.34,4610.04,4606.14,4607.23,1387252.0
1756369320,4607.24,4608.26,4606.03,4607.75,1267856.0
1756369380,4607.75,4610.81,4606.16,4610.81,947454.0
1756369440,4608.54,4608.54,4601.51,4601.64,4385204.0
1756369500,4601.63,4606.41,4601.63,4606.35,986336.0
1756369560,4606.35,4606.35,4600.44,4602.71,1604120.0
1756369620,4602.57,4602.57,4598.42,4599.13,1313220.0
1756369680,4599.14,4602.88,4599.12,4601.13,1263048.0
1756369740,4601.13,4601.13,4598.43,4598.99,659594.0
1756369800,4598.99,4600.46,4595.55,4597.97,1449360.0
1756369860,4597.97,4605.68,4597.97,4605.58,1105248.0
1756369920,4605.58,4608.03,4605.4,4606.31,1322968.0
1756369980,4606.14,4611.06,4605.58,4608.66,993266.0
1756370040,4608.65,4608.65,4606.44,4607.77,677930.0
1756370100,4607.77,4611.82,4606.01,4610.01,649886.0
1756370160,4609.17,4610.29,4606.82,4608.01,723554.0
1756370220,4607.64,4607.64,4602.84,4604.43,1224658.0
1756370280,4604.44,4604.87,4602.85,4604.27,371722.0
1756370340,4604.27,4604.27,4602.14,4603.7,667402.0
1756370400,4603.7,4607.23,4603.7,4605.26,556248.0
1756370460,4605.25,4608.69,4604.42,4604.42,510972.0
1756370520,4604.43,4605.02,4601.15,4602.98,1159568.0
1756370580,4602.97,4603.36,4601.22,4601.23,283882.0
1756370640,4601.22,4602.73,4601.22,4601.47,421196.0
1756370700,4601.42,4601.46,4597.42,4597.8,913720.0
1756370760,4597.8,4601.4,4597.79,4601.14,610924.0
1756370820,4602.94,4605.5,4602.48,4604.41,958502.0
1756370880,4604.2,4604.2,4601.53,4602.34,323304.0
1756370940,4602.34,4605.0,4601.71,4604.94,275806.0
1756371000,4604.94,4605.8,4602.21,4602.21,256008.0
1756371060,4602.21,4603.69,4600.0,4600.98,379858.0
1756371120,4600.85,4600.85,4599.77,4599.77,351022.0
1756371180,4599.77,4601.72,4599.76,4600.12,419940.0
1756371240,4600.11,4600.65,4594.0,4594.92,3111860.0
1756371300,4595.0,4597.19,4594.94,4595.92,791120.0
1756371360,4595.92,4597.73,4594.76,4595.69,622276.0
1756371420,4595.68,4598.16,4595.48,4597.39,337548.0
1756371480,4597.39,4601.15,4596.08,4600.89,608926.0
1756371540,4600.55,4602.73,4600.5,4602.72,651630.0
1756371600,4602.72,4603.17,4598.67,4600.74,727554.0
1756371660,4600.73,4602.66,4599.24,4599.24,1220356.0
1756371720,4599.24,4599.92,4596.98,4597.43,395250.0
1756371780,4597.43,4599.13,4596.11,4596.11,797752.0
1756371840,4596.11,4600.6,4596.1,4598.85,903274.0
1756371900,4598.84,4598.84,4595.85,4595.86,719578.0
1756371960,4595.86,4598.16,4589.42,4591.45,3740746.0
1756372020,4591.49,4592.74,4588.5,4590.75,2248590.0
1756372080,4590.75,4595.55,4590.75,4594.13,655572.0
1756372140,4594.13,4596.44,4593.01,4596.44,411290.0
1756372200,4596.44,4598.53,4594.62,4597.11,849138.0
1756372260,4597.1,4597.15,4592.82,4593.61,864548.0
1756372320,4593.59,4597.68,4591.75,4591.75,361948.0
1756372380,4591.72,4593.07,4591.13,4591.31,729704.0
1756372440,4591.31,4591.31,4588.96,4590.77,1359736.0
1756372500,4590.77,4593.37,4590.71,4591.15,683004.0
1756372560,4591.16,4592.26,4589.66,4589.9,543758.0
1756372620,4590.76,4591.0,4589.43,4590.33,510276.0
1756372680,4590.33,4593.64,4588.66,4593.0,500282.0
1756372740,4592.8,4592.8,4591.04,4591.05,468650.0
1756372800,4591.04,4591.95,4588.24,4588.47,1316742.0
1756372860,4588.46,4589.29,4587.02,4587.75,1731910.0
1756372920,4587.6,4588.33,4586.3,4588.0,1241910.0
1756372980,4587.82,4591.21,4587.46,4590.81,451274.0
1756373040,4590.8,4594.12,4590.57,4593.88,570016.0
1756373100,4593.88,4594.68,4591.28,4591.28,565494.0
1756373160,4590.44,4591.48,4590.03,4591.15,323146.0
1756373220,4591.15,4593.56,4591.15,4592.78,271694.0
1756373280,4592.78,4595.27,4592.77,4594.39,438868.0
1756373340,4594.39,4597.68,4594.39,4596.99,741262.0
1756373400,4596.99,4596.99,4593.03,4593.03,384592.0
1756373460,4593.04,4593.04,4590.97,4591.29,316178.0
1756373520,4591.3,4591.3,4589.48,4589.81,426614.0
1756373580,4589.81,4590.55,4589.37,4589.7,280224.0
1756373640,4589.71,4591.0,4587.13,4588.33,419456.0
1756373700,4588.33,4588.79,4586.09,4586.94,576028.0
1756373760,4586.95,4591.6,4586.94,4591.59,423708.0
1756373820,4591.22,4594.79,4591.21,4592.01,397190.0
1756373880,4591.51,4592.7,4589.0,4592.26,289194.0
1756373940,4592.26,4593.01,4591.99,4592.5,193764.0
1756374000,4592.49,4593.24,4589.55,4589.55,223658.0
1756374060,4589.26,4589.26,4587.91,4588.0,457608.0
1756374120,4588.0,4589.67,4588.0,4588.05,984226.0
1756374180,4588.05,4588.06,4582.35,4582.35,879142.0
1756374240,4585.01,4587.69,4584.8,4586.97,2876706.0
1756374300,4586.98,4589.0,4585.89,4588.84,395386.0
1756374360,4588.84,4589.54,4585.46,4585.59,280340.0
1756374420,4585.27,4586.3,4581.55,4584.32,3571376.0
1756374480,4584.32,4584.32,4581.84,4582.01,1311552.0
1756374540,4582.0,4582.72,4580.0,4582.71,4700306.0
1756374600,4582.71,4585.0,4582.71,4584.76,1003664.0
1756374660,4584.77,4585.0,4583.72,4584.99,525040.0
1756374720,4584.99,4586.6,4584.99,4586.59,913856.0
1756374780,4586.6,4586.8,4584.0,4584.19,801416.0
1756374840,4584.49,4585.81,4583.51,4585.81,337878.0
1756374900,4585.85,4587.2,4584.44,4584.9,772964.0
1756374960,4584.9,4585.3,4584.01,4584.01,246286.0
1756375020,4584.01,4584.41,4583.21,4583.22,242290.0
1756375080,4583.21,4585.01,4582.44,4583.69,385904.0
1756375140,4583.68,4584.8,4583.68,4584.79,398260.0
1756375200,4584.79,4585.3,4582.17,4582.18,804362.0
1756375260,4582.17,4584.51,4581.03,4581.03,672772.0
1756375320,4581.03,4581.03,4580.18,4580.83,1029402.0
1756375380,4580.84,4582.22,4580.01,4580.01,1294220.0
1756375440,4580.01,4582.96,4580.0,4582.96,1491446.0
1756375500,4582.95,4588.76,4582.79,4588.51,968688.0
1756375560,4588.51,4593.01,4588.26,4592.68,1753254.0
1756375620,4592.68,4593.94,4591.53,4591.53,4071438.0
1756375680,4591.53,4591.53,4587.06,4587.49,2267666.0
1756375740,4587.48,4590.88,4587.48,4589.93,999294.0
1756375800,4589.93,4592.76,4589.93,4592.55,721448.0
1756375860,4592.49,4595.7,4592.49,4594.89,968886.0
1756375920,4594.9,4596.81,4593.78,4595.5,1383720.0
1756375980,4595.49,4596.0,4595.0,4595.94,753642.0
1756376040,4595.94,4599.79,4595.94,4597.5,1896252.0
1756376100,4597.51,4597.85,4595.19,4595.19,371568.0
1756376160,4594.95,4594.95,4592.53,4592.53,421640.0
1756376220,4592.54,4592.54,4591.0,4591.01,499124.0
1756376280,4591.01,4594.0,4591.01,4593.99,450000.0
1756376340,4593.99,4594.0,4589.1,4589.1,423018.0
1756376400,4589.1,4589.11,4586.99,4588.5,581724.0
1756376460,4588.5,4589.5,4585.5,4587.43,759934.0
1756376520,4587.43,4590.14,4587.43,4590.14,1331906.0
1756376580,4590.13,4592.93,4590.13,4592.93,1268964.0
1756376640,4592.93,4592.93,4587.83,4587.83,423508.0
1756376700,4587.84,4591.16,4587.56,4589.76,285966.0
1756376760,4589.92,4591.49,4589.17,4591.48,117664.0
1756376820,4591.49,4597.47,4590.37,4597.47,1684300.0
1756376880,4598.52,4601.8,4598.52,4599.02,2194680.0
1756376940,4599.69,4602.05,4599.27,4601.99,1249780.0
1756377000,4602.0,4604.52,4600.14,4603.88,1306258.0
1756377060,4603.89,4604.32,4601.25,4602.55,1176818.0
1756377120,4602.58,4608.42,4602.55,4606.69,2558938.0
1756377180,4606.69,4606.69,4605.11,4605.31,733854.0
1756377240,4606.69,4606.69,4601.96,4601.97,1439804.0
1756377300,4601.96,4604.54,4601.61,4602.63,747986.0
1756377360,4602.63,4609.7,4602.63,4609.63,1424916.0
1756377420,4609.02,4611.0,4606.6,4611.0,1017756.0
1756377480,4610.99,4610.99,4605.95,4607.55,1610790.0
1756377540,4607.55,4608.92,4607.23,4607.83,667784.0
1756377600,4607.85,4608.5,4606.49,4606.95,1016422.0
1756377660,4606.96,4607.92,4605.18,4605.2,485438.0
1756377720,4605.2,4606.0,4604.05,4604.05,573962.0
1756377780,4604.06,4604.84,4602.84,4603.15,387044.0
1756377840,4603.14,4603.82,4602.34,4602.99,411786.0
1756377900,4603.0,4603.0,4601.58,4602.31,375466.0
1756377960,4602.31,4603.0,4600.89,4600.89,592936.0
1756378020,4600.9,4601.0,4599.08,4599.52,847912.0
1756378080,4599.52,4600.37,4599.0,4599.33,528850.0
1756378140,4599.33,4599.65,4598.64,4599.2,456058.0
1756378200,4599.2,4599.21,4598.05,4599.04,355520.0
1756378260,4599.04,4599.05,4597.1,4598.45,490900.0
1756378320,4598.45,4606.26,4597.85,4605.11,1124288.0
1756378380,4605.11,4605.11,4603.53,4604.01,494820.0
1756378440,4604.0,4605.0,4602.45,4603.9,285106.0
1756378500,4603.91,4603.91,4600.89,4602.0,373898.0
1756378560,4601.99,4607.33,4601.99,4606.82,449078.0
1756378620,4606.83,4608.0,4606.38,4606.64,435550.0
1756378680,4606.64,4607.4,4606.37,4607.06,451320.0
1756378740,4607.05,4608.56,4606.8,4608.29,379318.0
1756378800,4608.65,4608.65,4603.74,4603.75,1392296.0
1756378860,4603.74,4605.64,4603.74,4605.37,523384.0
1756378920,4605.37,4605.57,4603.15,4603.21,370490.0
1756378980,4603.22,4603.22,4594.52,4597.0,1391974.0
1756379040,4597.46,4598.23,4597.0,4597.5,278084.0
1756379100,4597.5,4598.31,4593.66,4594.97,1055950.0
1756379160,4594.98,4596.0,4589.12,4589.62,2431590.0
1756379220,4589.62,4592.0,4589.43,4591.99,463362.0
1756379280,4591.48,4591.48,4587.38,4587.84,724626.0
1756379340,4587.84,4592.38,4587.72,4591.53,1429904.0
1756379400,4591.52,4593.57,4590.0,4592.65,486466.0
1756379460,4592.65,4593.7,4591.02,4592.28,391414.0
1756379520,4592.29,4592.29,4588.0,4588.0,497660.0
1756379580,4588.01,4588.44,4587.48,4588.08,420104.0
1756379640,4588.09,4588.54,4587.1,4587.11,714746.0
1756379700,4587.12,4587.87,4585.8,4587.2,675076.0
1756379760,4586.82,4590.6,4586.04,4590.59,639974.0
1756379820,4590.6,4591.71,4589.42,4591.02,614856.0
1756379880,4591.01,4591.29,4589.24,4591.29,643650.0
1756379940,4591.29,4591.96,4590.35,4591.2,410934.0
1756380000,4591.2,4591.96,4588.96,4590.27,286566.0
1756380060,4590.28,4592.74,4590.28,4592.17,147020.0
1756380120,4592.16,4592.38,4589.02,4589.07,399390.0
1756380180,4589.07,4591.0,4589.06,4589.86,579932.0
1756380240,4589.86,4590.49,4588.41,4590.48,1156830.0
1756380300,4590.49,4595.13,4589.8,4594.16,934436.0
1756380360,4594.16,4596.09,4594.09,4594.09,499530.0
1756380420,4593.88,4594.03,4592.59,4593.79,454128.0
1756380480,4593.79,4597.73,4592.56,4597.3,922004.0
1756380540,4597.29,4598.58,4596.84,4596.85,385044.0
1756380600,4596.85,4601.2,4596.05,4600.92,614690.0
1756380660,4600.92,4600.92,4598.04,4598.24,316346.0
1756380720,4598.23,4598.24,4594.08,4594.69,315206.0
1756380780,4594.69,4598.48,4593.45,4598.2,774912.0
1756380840,4598.2,4599.55,4597.0,4599.54,513108.0
1756380900,4599.54,4601.55,4599.35,4600.31,758592.0
1756380960,4600.32,4600.98,4595.6,4595.61,987232.0
1756381020,4596.58,4596.99,4594.1,4594.69,359156.0
1756381080,4594.7,4595.51,4593.69,4595.16,388554.0
1756381140,4595.16,4596.08,4592.28,4592.28,328758.0
1756381200,4592.29,4594.34,4591.7,4594.33,1005166.0
1756381260,4594.33,4594.34,4590.0,4592.45,397518.0
1756381320,4592.44,4592.68,4590.6,4591.51,192122.0
1756381380,4591.5,4591.97,4590.61,4591.2,207024.0
1756381440,4591.2,4592.0,4588.0,4589.65,1299088.0
1756381500,4589.65,4589.73,4586.27,4586.28,1233074.0
1756381560,4586.27,4588.93,4581.94,4582.99,3279668.0
1756381620,4582.99,4584.68,4581.82,4584.65,1265140.0
1756381680,4584.65,4586.15,4584.64,4585.72,528000.0
1756381740,4585.93,4587.61,4585.93,4586.74,339020.0
1756381800,4586.74,4587.5,4583.57,4584.6,676516.0
1756381860,4584.59,4587.81,4583.9,4587.0,526832.0
1756381920,4587.0,4588.97,4586.99,4588.84,853396.0
1756381980,4588.84,4590.86,4588.84,4590.85,349610.0
1756382040,4590.86,4592.54,4590.85,4592.34,338800.0
1756382100,4592.34,4592.95,4592.33,4592.95,158294.0
1756382160,4592.94,4592.98,4590.62,4590.63,768550.0
1756382220,4590.62,4591.47,4588.65,4588.65,379018.0
1756382280,4588.99,4591.46,4588.99,4591.13,305298.0
1756382340,4591.14,4592.73,4591.13,4592.72,289900.0
1756382400,4592.72,4594.9,4589.46,4589.47,1182098.0
1756382460,4589.46,4589.46,4587.68,4587.69,503638.0
1756382520,4587.68,4587.68,4586.86,4586.86,443442.0
1756382580,4586.85,4586.85,4585.53,4585.6,326504.0
1756382640,4585.6,4587.34,4584.63,4585.47,1053718.0
1756382700,4585.46,4587.62,4584.63,4586.32,770494.0
1756382760,4586.31,4586.31,4584.0,4584.0,795390.0
1756382820,4584.01,4588.93,4583.86,4587.93,576622.0
1756382880,4587.93,4592.12,4587.92,4592.12,288364.0
1756382940,4592.11,4592.65,4590.99,4590.99,361378.0
1756383000,4591.0,4593.0,4590.0,4592.99,279168.0
1756383060,4592.1,4593.65,4590.35,4593.64,606244.0
1756383120,4593.19,4593.67,4587.74,4587.75,750328.0
1756383180,4587.74,4589.7,4586.54,4587.62,300430.0
1756383240,4587.63,4588.3,4585.99,4585.99,701330.0
1756383300,4585.99,4587.94,4585.01,4587.93,431224.0
1756383360,4587.93,4588.29,4584.99,4585.0,903716.0
1756383420,4584.99,4586.38,4584.64,4585.0,702612.0
1756383480,4585.0,4587.39,4584.95,4586.75,570732.0
1756383540,4586.74,4588.99,4586.74,4588.98,349228.0
1756383600,4588.99,4590.13,4588.08,4588.08,770688.0
1756383660,4588.09,4588.09,4585.68,4585.77,259948.0
1756383720,4585.77,4587.77,4584.58,4587.77,665230.0
1756383780,4587.76,4587.77,4584.45,4584.46,546918.0
1756383840,4584.45,4584.71,4581.78,4581.79,778606.0
1756383900,4581.86,4583.8,4581.78,4582.23,454594.0
1756383960,4582.23,4585.17,4582.23,4585.0,748832.0
1756384020,4584.99,4586.05,4573.49,4579.44,8697868.0
1756384080,4579.72,4580.01,4575.0,4577.99,1657958.0
1756384140,4578.0,4583.53,4577.58,4582.51,2421050.0
1756384200,4582.87,4603.7,4582.87,4589.13,9840326.0
1756384260,4589.07,4602.81,4579.26,4599.03,7433066.0
1756384320,4599.42,4599.42,4590.73,4594.28,2247996.0
1756384380,4594.79,4600.99,4593.39,4598.63,2517960.0
1756384440,4599.87,4601.66,4597.03,4600.32,2321198.0
1756384500,4599.46,4599.46,4589.44,4592.61,2450082.0
1756384560,4592.62,4595.9,4588.15,4589.45,1436088.0
1756384620,4589.46,4592.64,4588.01,4591.49,678896.0
1756384680,4591.49,4593.0,4590.0,4590.77,562328.0
1756384740,4590.78,4596.26,4590.78,4594.14,742200.0
1756384800,4594.13,4604.99,4594.13,4604.81,2165650.0
1756384860,4604.96,4608.2,4603.41,4603.42,3303082.0
1756384920,4603.41,4608.22,4602.76,4604.22,2147660.0
1756384980,4604.21,4611.81,4602.76,4611.72,3935904.0
1756385040,4611.83,4611.84,4608.3,4608.81,1945190.0
1756385100,4608.98,4611.99,4607.86,4610.99,1812812.0
1756385160,4611.0,4611.01,4604.2,4609.14,1884414.0
1756385220,4609.15,4609.15,4605.0,4605.0,770556.0
1756385280,4605.01,4606.48,4602.8,4606.48,1155722.0
1756385340,4606.47,4607.72,4604.1,4606.64,630238.0
1756385400,4606.32,4608.65,4604.01,4604.59,874170.0
1756385460,4604.59,4611.3,4604.59,4610.98,888718.0
1756385520,4611.21,4611.48,4607.9,4607.9,774658.0
1756385580,4607.9,4608.89,4606.35,4608.0,1006020.0
1756385640,4608.0,4608.0,4603.45,4605.35,1091786.0
1756385700,4605.07,4609.31,4604.62,4608.94,1156410.0
1756385760,4608.75,4610.16,4606.39,4606.77,954628.0
1756385820,4606.77,4606.81,4603.41,4603.83,602446.0
1756385880,4603.82,4603.82,4598.6,4598.76,1192516.0
1756385940,4598.77,4599.94,4594.98,4597.41,1775622.0
1756386000,4597.4,4598.6,4595.06,4595.16,1098068.0
1756386060,4595.16,4596.87,4592.18,4593.89,1039140.0
1756386120,4593.88,4595.69,4593.26,4595.11,582994.0
1756386180,4595.1,4599.49,4595.1,4598.2,674000.0
1756386240,4598.2,4602.58,4598.2,4602.58,809508.0
1756386300,4602.58,4602.62,4597.47,4599.85,1084734.0
1756386360,4599.85,4599.85,4596.63,4599.59,374054.0
1756386420,4599.59,4599.73,4596.97,4597.39,395400.0
1756386480,4597.68,4601.74,4597.68,4600.77,558922.0
1756386540,4600.17,4600.17,4594.13,4596.64,664974.0
1756386600,4596.65,4596.84,4593.17,4594.54,600896.0
1756386660,4594.52,4598.0,4594.23,4596.61,726196.0
1756386720,4596.61,4599.41,4595.73,4598.37,581990.0
1756386780,4598.37,4599.15,4596.81,4598.92,374306.0
1756386840,4596.26,4596.69,4592.63,4595.1,2225150.0
1756386900,4595.79,4596.69,4593.23,4595.46,617068.0
1756386960,4595.46,4595.99,4593.0,4595.99,510586.0
1756387020,4596.45,4596.99,4591.48,4594.24,1136682.0
1756387080,4594.24,4598.69,4594.24,4597.5,470892.0
1756387140,4597.54,4602.9,4597.51,4601.83,828560.0
1756387200,4602.39,4608.08,4602.39,4607.53,1285642.0
1756387260,4607.53,4612.62,4607.26,4611.52,2242916.0
1756387320,4611.51,4612.68,4608.26,4611.3,1373284.0
1756387380,4611.27,4611.27,4606.45,4606.79,1072528.0
1756387440,4607.05,4607.05,4602.78,4603.76,711548.0
1756387500,4603.78,4603.78,4598.66,4598.94,895390.0
1756387560,4598.95,4600.13,4595.27,4598.14,584376.0
1756387620,4598.13,4599.16,4595.0,4598.16,789196.0
1756387680,4598.16,4598.16,4592.7,4592.7,1018358.0
1756387740,4592.94,4596.63,4592.94,4595.92,701736.0
1756387800,4595.68,4606.0,4593.0,4604.66,2400200.0
1756387860,4604.97,4608.82,4601.67,4601.67,1318050.0
1756387920,4601.68,4602.29,4596.26,4596.83,1651016.0
1756387980,4596.2,4607.18,4595.43,4604.97,1387292.0
1756388040,4604.55,4604.56,4595.27,4595.49,829756.0
1756388100,4595.72,4601.01,4586.99,4588.55,3460790.0
1756388160,4589.45,4596.55,4589.45,4593.5,2227482.0
1756388220,4593.05,4598.2,4592.42,4596.9,1296238.0
1756388280,4599.06,4600.27,4591.26,4591.26,897818.0
1756388340,4590.6,4598.49,4588.72,4597.6,1207458.0
1756388400,4596.73,4598.24,4592.96,4596.03,1001126.0
1756388460,4596.04,4596.04,4585.4,4585.43,2060986.0
1756388520,4585.41,4597.23,4581.63,4594.63,3198464.0
1756388580,4594.21,4594.21,4584.27,4584.3,1326930.0
1756388640,4584.45,4589.8,4583.8,4588.26,1693650.0
1756388700,4588.88,4590.29,4566.26,4567.93,11096580.0
1756388760,4567.93,4579.45,4565.75,4572.26,10643860.0
1756388820,4572.65,4577.3,4572.19,4574.9,2839630.0
1756388880,4574.12,4576.29,4567.94,4568.81,2902138.0
1756388940,4568.99,4573.64,4565.89,4569.34,3743808.0
1756389000,4569.34,4576.86,4561.53,4566.7,6691306.0
1756389060,4565.96,4571.59,4561.0,4561.77,3673900.0
1756389120,4561.62,4577.56,4561.05,4573.43,3821814.0
1756389180,4573.43,4573.43,4564.51,4567.25,2181722.0
1756389240,4566.31,4567.76,4562.25,4566.41,3128502.0
1756389300,4567.25,4573.84,4566.49,4572.19,1940756.0
1756389360,4572.19,4572.19,4562.4,4562.86,1871464.0
1756389420,4562.87,4571.25,4561.56,4569.54,2254850.0
1756389480,4569.45,4570.08,4564.01,4564.68,1102758.0
1756389540,4564.7,4572.14,4564.7,4571.99,1383388.0
1756389600,4572.0,4575.44,4566.3,4566.83,2738448.0
1756389660,4566.76,4570.53,4564.27,4570.42,1776438.0
1756389720,4571.03,4577.71,4569.77,4577.71,2256500.0
1756389780,4577.72,4582.86,4576.76,4579.5,4464956.0
1756389840,4579.64,4579.64,4570.31,4571.09,2057010.0
1756389900,4571.06,4584.11,4570.31,4584.1,1931558.0
1756389960,4584.1,4586.37,4580.21,4584.79,2559496.0
1756390020,4584.81,4584.81,4577.47,4579.86,1507042.0
1756390080,4579.99,4584.85,4579.99,4584.2,1100726.0
1756390140,4583.64,4583.64,4578.65,4578.68,786604.0
1756390200,4578.35,4589.75,4577.29,4583.41,3601174.0
1756390260,4583.7,4586.84,4582.34,4585.46,792412.0
1756390320,4585.47,4588.14,4584.18,4586.14,1600618.0
1756390380,4585.18,4585.18,4577.77,4581.7,1430382.0
1756390440,4582.04,4582.04,4578.19,4580.22,749466.0
1756390500,4580.29,4582.59,4577.74,4578.99,729820.0
1756390560,4578.67,4589.12,4578.11,4588.32,1111990.0
1756390620,4587.29,4587.29,4580.27,4580.89,1597292.0
1756390680,4580.89,4581.65,4577.1,4578.2,1044576.0
1756390740,4577.9,4578.0,4573.0,4573.21,2091890.0
1756390800,4573.54,4576.86,4572.65,4575.19,1109220.0
1756390860,4575.34,4582.15,4575.15,4577.3,907414.0
1756390920,4577.31,4580.98,4573.55,4573.83,1502544.0
1756390980,4573.43,4578.86,4572.4,4576.59,3034730.0
1756391040,4576.21,4576.21,4571.21,4572.01,879642.0
1756391100,4572.01,4572.01,4560.44,4563.87,5324752.0
1756391160,4563.88,4566.61,4551.91,4552.11,10072918.0
1756391220,4552.45,4557.91,4551.0,4555.01,3335362.0
1756391280,4555.88,4559.49,4555.01,4555.01,2615064.0
1756391340,4555.01,4555.77,4551.31,4552.59,1873764.0
1756391400,4552.6,4559.01,4552.6,4559.01,2315180.0
1756391460,4559.01,4559.24,4544.09,4546.54,7716606.0
1756391520,4546.4,4550.81,4542.41,4547.72,5729148.0
1756391580,4548.11,4555.22,4547.94,4554.84,1981064.0
1756391640,4555.13,4560.03,4554.73,4556.89,3058234.0
1756391700,4556.99,4560.92,4554.01,4558.68,1712438.0
1756391760,4558.68,4562.0,4558.0,4558.0,1268894.0
1756391820,4557.23,4563.46,4557.08,4559.82,1189138.0
1756391880,4559.8,4560.0,4556.79,4558.49,1114044.0
1756391940,4558.56,4564.57,4558.56,4563.81,1140196.0
1756392000,4563.8,4571.36,4563.79,4571.14,2482744.0
1756392060,4571.13,4573.86,4568.4,4573.65,2394170.0
1756392120,4573.66,4575.55,4570.81,4572.81,2147608.0
1756392180,4572.81,4573.17,4567.85,4567.95,1916344.0
1756392240,4568.14,4570.55,4564.75,4564.75,1442216.0
1756392300,4564.77,4569.99,4564.77,4565.63,1166202.0
1756392360,4565.63,4570.62,4563.1,4570.0,813150.0
1756392420,4570.0,4579.36,4570.0,4578.61,3046528.0
1756392480,4578.22,4581.42,4574.57,4581.17,1918672.0
1756392540,4581.18,4581.18,4573.27,4575.77,3067788.0
1756392600,4575.76,4579.27,4573.22,4573.23,1401612.0
1756392660,4573.24,4574.29,4566.72,4566.72,1207826.0
1756392720,4566.72,4567.94,4562.86,4567.71,2247434.0
1756392780,4567.71,4570.69,4567.7,4570.68,854922.0
1756392840,4570.69,4570.71,4567.78,4568.98,541036.0
1756392900,4569.53,4575.14,4569.53,4573.22,703844.0
1756392960,4573.34,4574.28,4571.46,4572.25,917716.0
1756393020,4572.25,4572.25,4568.0,4569.07,801036.0
1756393080,4569.07,4569.55,4565.78,4566.41,825370.0
1756393140,4566.42,4566.6,4564.47,4565.3,866354.0
1756393200,4565.29,4566.34,4562.26,4565.89,950026.0
1756393260,4565.9,4571.76,4565.9,4571.75,836784.0
1756393320,4571.75,4571.81,4566.57,4568.87,1083658.0
1756393380,4568.87,4569.0,4564.14,4564.26,704564.0
1756393440,4564.26,4565.93,4562.79,4565.92,1005734.0
1756393500,4565.92,4565.92,4556.81,4557.82,1830690.0
1756393560,4557.82,4562.82,4556.78,4557.99,1094542.0
1756393620,4557.54,4559.67,4556.81,4557.64,918590.0
1756393680,4557.88,4559.55,4556.01,4556.01,1120374.0
1756393740,4556.01,4558.28,4553.27,4553.27,1422304.0
1756393800,4553.27,4556.45,4551.89,4553.59,2021812.0
1756393860,4553.59,4553.59,4550.0,4550.34,1358316.0
1756393920,4550.34,4553.23,4550.15,4550.2,656720.0
1756393980,4550.2,4552.86,4547.61,4547.81,1855002.0
1756394040,4547.82,4550.53,4544.72,4548.41,2399242.0
1756394100,4548.4,4551.97,4543.09,4548.11,3442920.0
1756394160,4548.95,4561.9,4548.95,4560.61,1956594.0
1756394220,4560.61,4560.61,4555.88,4558.04,882858.0
1756394280,4557.0,4558.05,4551.67,4551.67,1083806.0
1756394340,4551.51,4551.82,4537.93,4539.41,4280234.0
1756394400,4538.94,4541.13,4527.03,4529.91,11617096.0
1756394460,4530.26,4535.84,4528.91,4529.41,4492404.0
1756394520,4528.82,4532.91,4526.94,4531.64,3291488.0
1756394580,4532.46,4535.34,4524.0,4524.0,3719194.0
1756394640,4524.01,4527.65,4521.77,4525.98,6700876.0
1756394700,4525.99,4529.25,4517.05,4519.07,7031838.0
1756394760,4518.67,4520.84,4513.46,4515.29,5199394.0
1756394820,4516.48,4517.99,4512.74,4512.75,3466986.0
1756394880,4512.75,4518.67,4511.98,4518.66,4777568.0
1756394940,4518.85,4518.85,4511.58,4514.28,4764344.0
1756395000,4514.29,4523.75,4513.69,4523.38,6531790.0
1756395060,4523.42,4526.62,4522.41,4525.01,2422336.0
1756395120,4525.84,4526.61,4521.17,4522.08,2267964.0
1756395180,4522.08,4527.06,4521.29,4527.06,1167148.0
1756395240,4527.08,4530.06,4525.02,4527.73,1983716.0
1756395300,4527.72,4527.99,4523.28,4526.01,853440.0
1756395360,4526.0,4527.14,4523.77,4526.69,826860.0
1756395420,4525.73,4529.67,4524.8,4526.45,758264.0
1756395480,4526.45,4528.99,4523.42,4523.5,1035674.0
1756395540,4523.49,4526.14,4521.06,4521.4,1082720.0
1756395600,4521.91,4526.87,4521.91,4523.25,1138218.0
1756395660,4523.26,4523.26,4517.79,4522.04,2062012.0
1756395720,4522.04,4523.42,4519.2,4521.23,955126.0
1756395780,4521.23,4521.77,4514.01,4514.01,2247640.0
1756395840,4514.34,4519.34,4514.26,4516.57,1066254.0
1756395900,4516.57,4516.79,4506.93,4510.25,5240802.0
1756395960,4510.88,4513.67,4509.1,4511.0,1796674.0
1756396020,4511.54,4514.41,4503.31,4505.93,5255548.0
1756396080,4505.45,4510.25,4504.43,4509.01,2295138.0
1756396140,4509.22,4509.22,4483.27,4491.48,21352412.0
1756396200,4491.87,4494.58,4482.51,4485.16,11246742.0
1756396260,4485.16,4491.32,4484.41,4490.05,4988022.0
1756396320,4489.63,4491.63,4488.32,4490.74,2192538.0
1756396380,4490.74,4495.5,4490.74,4494.51,2341310.0
1756396440,4494.88,4495.59,4490.95,4493.67,2096488.0
1756396500,4493.67,4496.21,4492.0,4492.01,1595054.0
1756396560,4492.41,4505.44,4492.41,4503.24,4613784.0
1756396620,4503.38,4507.53,4503.24,4505.71,5645718.0
1756396680,4505.7,4505.71,4500.23,4501.32,2060720.0
1756396740,4501.32,4502.99,4499.76,4501.71,1597206.0
1756396800,4502.03,4506.01,4501.91,4505.97,3110160.0
1756396860,4506.0,4507.48,4501.69,4501.9,1437066.0
1756396920,4501.9,4502.46,4497.54,4500.1,2108186.0
1756396980,4500.11,4505.5,4498.91,4505.5,1392752.0
1756397040,4505.01,4508.0,4504.01,4507.54,1525878.0
1756397100,4507.54,4511.73,4506.3,4511.07,2173280.0
1756397160,4511.07,4514.48,4511.07,4514.47,2835100.0
1756397220,4514.46,4514.46,4511.62,4512.81,2412620.0
1756397280,4512.82,4515.48,4510.28,4512.84,4046616.0
1756397340,4512.84,4513.59,4509.16,4511.96,1361210.0
1756397400,4511.97,4513.75,4508.17,4513.75,2030016.0
1756397460,4513.75,4516.46,4513.75,4516.45,1428644.0
1756397520,4516.46,4517.0,4513.17,4515.79,1589018.0
1756397580,4515.79,4515.79,4510.0,4514.85,1022430.0
1756397640,4514.85,4519.98,4513.9,4519.75,1968206.0
1756397700,4519.75,4522.02,4519.0,4519.27,3968892.0
1756397760,4519.27,4524.79,4519.27,4524.0,2064464.0
1756397820,4524.21,4524.79,4520.72,4523.83,2885696.0
1756397880,4523.56,4528.77,4521.19,4521.23,4484134.0
1756397940,4521.22,4524.72,4520.07,4522.01,1489994.0
1756398000,4522.55,4524.57,4518.3,4519.2,1984606.0
1756398060,4519.39,4521.62,4513.94,4514.33,2059122.0
1756398120,4514.33,4514.67,4511.44,4512.99,1711520.0
1756398180,4512.99,4515.06,4512.38,4512.51,1847974.0
1756398240,4512.65,4515.0,4511.38,4511.39,911044.0
1756398300,4511.38,4511.92,4506.93,4509.89,2020888.0
1756398360,4509.9,4518.95,4509.9,4517.8,705614.0
1756398420,4517.79,4519.76,4516.33,4519.16,783934.0
1756398480,4519.15,4525.5,4519.12,4523.84,2510130.0
1756398540,4523.84,4523.84,4519.83,4520.78,1453460.0
1756398600,4520.45,4521.87,4512.29,4512.56,1648174.0
1756398660,4512.83,4517.15,4512.52,4514.43,929046.0
1756398720,4514.85,4517.01,4514.31,4515.29,708820.0
1756398780,4515.29,4515.29,4510.0,4510.0,698910.0
1756398840,4509.9,4510.62,4507.42,4508.91,1226840.0
1756398900,4508.91,4513.27,4508.62,4511.51,697326.0
1756398960,4511.51,4511.51,4508.63,4510.5,404286.0
1756399020,4510.87,4515.95,4510.54,4515.38,659610.0
1756399080,4515.39,4517.96,4515.39,4517.96,358258.0
1756399140,4517.96,4520.73,4516.1,4519.14,699832.0
1756399200,4519.39,4520.8,4518.32,4520.41,655634.0
1756399260,4520.41,4520.73,4517.0,4517.0,750290.0
1756399320,4517.01,4521.98,4516.4,4518.28,1172920.0
1756399380,4518.27,4518.99,4515.0,4517.0,684168.0
1756399440,4517.01,4518.39,4515.01,4517.0,331942.0
1756399500,4517.0,4517.82,4513.43,4515.84,426286.0
1756399560,4515.84,4515.85,4508.69,4508.7,1496526.0
1756399620,4509.14,4510.42,4506.26,4508.71,1573610.0
1756399680,4508.71,4511.2,4505.08,4505.43,1430172.0
1756399740,4505.44,4506.78,4499.02,4506.78,3359208.0
1756399800,4506.99,4510.29,4506.16,4509.01,868404.0
1756399860,4509.01,4509.78,4506.82,4507.24,719478.0
1756399920,4507.74,4509.9,4507.33,4509.89,1520216.0
1756399980,4509.78,4509.78,4504.25,4505.55,578914.0
1756400040,4505.55,4506.49,4502.67,4503.49,934190.0
1756400100,4503.49,4503.5,4480.24,4482.98,11373276.0
1756400160,4483.65,4488.75,4482.57,4486.14,4221102.0
1756400220,4486.13,4488.69,4482.22,4482.22,1937418.0
1756400280,4482.22,4485.34,4475.0,4475.28,9495334.0
1756400340,4475.01,4475.01,4456.76,4462.01,21162650.0
1756400400,4462.35,4469.36,4461.45,4466.18,6068936.0
1756400460,4466.28,4474.41,4466.18,4474.17,4073468.0
1756400520,4474.17,4477.62,4471.92,4476.98,2315100.0
1756400580,4476.99,4479.35,4471.18,4479.35,3952802.0
1756400640,4479.31,4479.35,4472.52,4474.17,1535750.0
1756400700,4473.81,4476.71,4466.58,4467.79,2938132.0
1756400760,4468.55,4475.29,4467.79,4473.18,2388448.0
1756400820,4473.43,4478.47,4471.16,4471.69,1797690.0
1756400880,4471.3,4476.11,4470.59,4474.69,1351248.0
1756400940,4474.7,4475.64,4467.36,4467.5,1346060.0
1756401000,4467.5,4470.21,4464.04,4464.99,2070622.0
1756401060,4465.0,4474.2,4463.89,4474.2,1133326.0
1756401120,4474.35,4475.22,4470.65,4473.07,1704054.0
1756401180,4472.51,4475.0,4470.65,4472.2,1991892.0
1756401240,4472.2,4474.36,4471.1,4473.07,1269422.0
1756401300,4473.28,4473.65,4467.27,4467.61,1553844.0
1756401360,4467.61,4470.65,4466.01,4470.65,2582084.0
1756401420,4470.67,4471.45,4464.56,4466.85,1212074.0
1756401480,4466.85,4475.19,4466.85,4475.19,1479470.0
1756401540,4475.24,4475.4,4470.2,4473.24,1683822.0
1756401600,4473.18,4473.18,4467.87,4471.38,2122992.0
1756401660,4471.37,4475.67,4471.37,4475.67,848976.0
1756401720,4475.66,4484.32,4474.18,4482.71,4223450.0
1756401780,4482.37,4482.37,4478.93,4479.19,1612164.0
1756401840,4479.06,4482.14,4477.55,4482.14,888562.0
1756401900,4482.13,4482.99,4479.45,4482.15,2327058.0
1756401960,4482.14,4483.99,4482.14,4483.84,1778030.0
1756402020,4483.85,4489.9,4482.7,4487.94,3971362.0
1756402080,4487.72,4489.68,4485.82,4486.21,1533182.0
1756402140,4486.54,4489.46,4486.53,4487.26,1199566.0
1756402200,4487.25,4488.36,4481.11,4481.82,1465260.0
1756402260,4481.82,4481.82,4476.66,4480.35,1100730.0
1756402320,4480.35,4481.93,4475.61,4475.62,808004.0
1756402380,4475.62,4477.18,4473.01,4473.01,777582.0
1756402440,4472.83,4475.65,4469.97,4475.65,2892696.0
1756402500,4475.95,4481.43,4474.64,4481.43,928802.0
1756402560,4481.22,4483.99,4480.81,4482.92,832230.0
1756402620,4482.92,4484.96,4480.17,4480.17,1225078.0
1756402680,4480.16,4483.31,4480.16,4482.88,898102.0
1756402740,4482.81,4486.97,4482.56,4486.96,892830.0
1756402800,4486.96,4491.54,4486.64,4491.14,2602926.0
1756402860,4491.15,4493.78,4490.79,4493.26,3610854.0
1756402920,4493.26,4494.5,4492.52,4493.52,1116618.0
1756402980,4493.29,4493.47,4491.0,4493.1,1343088.0
1756403040,4493.1,4493.8,4490.17,4491.26,1135956.0
1756403100,4491.25,4492.55,4489.37,4491.02,1942606.0
1756403160,4491.02,4492.0,4488.88,4491.99,674648.0
1756403220,4491.99,4495.98,4491.99,4492.82,1662634.0
1756403280,4492.7,4495.44,4492.43,4494.55,453918.0
1756403340,4494.52,4495.0,4485.8,4485.8,1070890.0
1756403400,4485.81,4488.15,4485.81,4488.13,706086.0
1756403460,4487.06,4491.19,4486.8,4488.07,875004.0
1756403520,4488.07,4490.14,4486.35,4487.99,530064.0
1756403580,4488.0,4488.41,4482.33,4482.34,3326228.0
1756403640,4482.33,4485.28,4482.33,4483.84,1179666.0
1756403700,4484.44,4484.85,4481.0,4481.0,879734.0
1756403760,4481.0,4489.27,4481.0,4487.41,3303650.0
1756403820,4487.74,4492.4,4485.16,4492.01,1559270.0
1756403880,4492.0,4492.0,4485.89,4485.89,587620.0
1756403940,4485.57,4488.6,4485.48,4488.0,795130.0
1756404000,4487.97,4489.0,4482.05,4482.2,1181714.0
1756404060,4482.2,4487.99,4482.06,4486.71,582204.0
1756404120,4486.71,4490.36,4486.71,4490.02,509388.0
1756404180,4490.02,4490.72,4482.85,4484.13,1044484.0
1756404240,4484.13,4486.41,4482.98,4485.01,442172.0
1756404300,4485.01,4486.4,4481.98,4482.84,560830.0
1756404360,4482.84,4485.21,4476.78,4477.04,2567826.0
1756404420,4477.03,4477.31,4471.02,4474.36,3857310.0
1756404480,4474.44,4478.0,4474.36,4476.68,750080.0
1756404540,4476.69,4479.59,4476.48,4477.19,1164838.0
1756404600,4477.2,4479.7,4475.0,4475.46,636160.0
1756404660,4475.46,4476.26,4473.85,4475.99,1158640.0
1756404720,4475.99,4477.73,4475.04,4476.49,1347728.0
1756404780,4476.49,4478.5,4474.14,4475.26,1110720.0
1756404840,4475.25,4479.0,4475.05,4478.99,376282.0
1756404900,4478.99,4479.6,4473.02,4473.84,764458.0
1756404960,4473.89,4478.21,4472.5,4477.9,1530132.0
1756405020,4477.9,4483.17,4477.9,4481.2,2585474.0
1756405080,4481.15,4481.15,4476.02,4479.62,547372.0
1756405140,4479.61,4482.93,4479.61,4482.23,516448.0
1756405200,4482.22,4484.52,4481.94,4484.03,940458.0
1756405260,4484.02,4490.5,4483.4,4489.77,1245980.0
1756405320,4489.76,4490.42,4487.66,4488.43,1154338.0
1756405380,4488.43,4489.0,4485.55,4488.99,451816.0
1756405440,4488.99,4490.69,4488.0,4490.59,440984.0
1756405500,4490.51,4496.63,4490.2,4496.63,1957704.0
1756405560,4496.62,4496.62,4494.65,4495.81,777234.0
1756405620,4495.82,4498.31,4495.12,4498.11,1150640.0
1756405680,4498.1,4503.82,4497.65,4501.58,4126582.0
1756405740,4501.75,4503.24,4501.14,4502.09,1123712.0
1756405800,4501.78,4505.53,4499.4,4505.53,2247340.0
1756405860,4505.3,4506.39,4500.44,4502.53,3095296.0
1756405920,4502.53,4502.53,4496.21,4498.51,926350.0
1756405980,4498.51,4501.11,4498.21,4500.17,634322.0
1756406040,4500.17,4501.96,4500.17,4501.93,364802.0
1756406100,4501.93,4503.32,4500.09,4500.09,494434.0
1756406160,4500.11,4504.4,4500.0,4500.0,517328.0
1756406220,4499.61,4499.69,4496.49,4496.49,928046.0
1756406280,4496.41,4498.98,4496.22,4497.02,293190.0
1756406340,4497.01,4498.97,4495.38,4498.51,294776.0
1756406400,4498.51,4501.59,4498.07,4501.58,497978.0
1756406460,4501.59,4502.47,4499.08,4501.55,514022.0
1756406520,4501.55,4501.56,4499.34,4499.63,392256.0
1756406580,4499.63,4499.63,4492.37,4493.69,676046.0
1756406640,4493.68,4493.69,4490.47,4490.47,1067368.0
1756406700,4490.35,4491.6,4483.28,4483.28,2468526.0
1756406760,4483.18,4485.79,4480.35,4482.15,1036832.0
1756406820,4483.1,4485.86,4481.51,4483.75,816692.0
1756406880,4483.76,4486.37,4481.41,4481.41,954736.0
1756406940,4481.41,4482.28,4478.28,4478.29,1646870.0
1756407000,4478.29,4484.89,4478.29,4482.07,2216912.0
1756407060,4482.07,4487.69,4482.07,4484.32,731332.0
1756407120,4484.82,4491.34,4481.03,4490.96,936678.0
1756407180,4491.33,4495.0,4490.36,4490.56,1128990.0
1756407240,4490.56,4492.82,4490.25,4490.74,439136.0
1756407300,4490.7,4491.74,4488.09,4489.05,646018.0
1756407360,4489.04,4489.79,4483.31,4483.52,701060.0
1756407420,4483.52,4485.19,4478.86,4479.14,606548.0
1756407480,4479.15,4480.81,4478.87,4478.88,753764.0
1756407540,4478.88,4481.46,4478.75,4479.01,848630.0
1756407600,4479.01,4485.63,4479.01,4479.43,1658478.0
1756407660,4479.43,4487.53,4479.43,4487.52,848468.0
1756407720,4487.52,4489.54,4486.52,4488.16,421332.0
1756407780,4487.93,4489.92,4483.8,4483.86,507546.0
1756407840,4483.86,4486.73,4481.64,4481.92,434242.0
1756407900,4481.62,4482.26,4476.13,4477.87,1015340.0
1756407960,4477.87,4478.35,4473.7,4473.85,1261582.0
1756408020,4474.59,4481.3,4474.23,4481.3,1167694.0
1756408080,4481.26,4485.0,4480.9,4483.0,772270.0
1756408140,4482.99,4487.48,4482.47,4485.85,597248.0
1756408200,4485.85,4491.08,4485.4,4489.88,683046.0
1756408260,4489.5,4489.5,4483.7,4483.94,414006.0
1756408320,4483.95,4486.36,4481.57,4485.01,712006.0
1756408380,4484.82,4484.82,4478.28,4478.29,674482.0
1756408440,4478.54,4478.55,4475.45,4476.25,381354.0
1756408500,4477.23,4477.23,4464.83,4466.69,4684088.0
1756408560,4466.7,4472.35,4466.23,4468.85,1801230.0
1756408620,4468.24,4468.49,4465.61,4467.01,1713934.0
1756408680,4467.01,4469.82,4466.08,4469.53,1154478.0
1756408740,4469.54,4471.6,4468.33,4468.65,543048.0
1756408800,4468.65,4471.09,4467.0,4470.0,804164.0
1756408860,4470.0,4473.3,4469.6,4472.14,484032.0
1756408920,4471.95,4472.52,4466.12,4466.23,570904.0
1756408980,4466.22,4467.15,4462.92,4465.72,2603166.0
1756409040,4465.71,4471.38,4464.63,4467.75,727132.0
1756409100,4467.55,4469.55,4465.12,4466.63,666272.0
1756409160,4466.62,4466.63,4463.29,4463.35,680648.0
1756409220,4463.36,4475.26,4463.35,4475.16,1427986.0
1756409280,4475.16,4478.29,4474.61,4475.53,539376.0
1756409340,4475.53,4478.0,4473.91,4478.0,520088.0
1756409400,4478.28,4481.14,4476.35,4480.75,1944116.0
1756409460,4480.75,4480.99,4472.89,4473.4,1044140.0
1756409520,4473.4,4475.99,4470.95,4470.95,507290.0
1756409580,4471.53,4471.54,4467.7,4469.01,795058.0
1756409640,4469.03,4471.11,4465.56,4465.9,913926.0
1756409700,4465.92,4472.13,4465.0,4471.08,1092188.0
1756409760,4470.47,4471.85,4467.7,4467.7,304858.0
1756409820,4467.71,4470.69,4467.5,4468.79,659938.0
1756409880,4468.79,4470.4,4465.0,4465.11,817290.0
1756409940,4465.11,4467.15,4461.27,4466.7,2606544.0
1756410000,4466.7,4467.85,4461.59,4463.05,1975588.0
1756410060,4463.06,4464.5,4461.16,4462.27,808898.0
1756410120,4462.27,4464.4,4461.0,4461.3,911478.0
1756410180,4461.3,4461.51,4451.28,4453.75,9720956.0
1756410240,4453.75,4455.66,4451.36,4455.66,2381644.0
1756410300,4455.66,4460.01,4455.66,4457.01,1918544.0
1756410360,4457.01,4465.35,4457.01,4465.35,1409882.0
1756410420,4465.34,4465.42,4460.0,4460.48,1206724.0
1756410480,4460.47,4460.73,4456.69,4458.45,1427254.0
1756410540,4458.53,4459.86,4456.62,4456.62,843508.0
1756410600,4458.32,4458.47,4451.54,4455.68,2026434.0
1756410660,4455.69,4460.47,4454.48,4456.06,1407020.0
1756410720,4456.06,4459.7,4454.72,4459.46,1220240.0
1756410780,4459.46,4464.8,4458.92,4463.97,3285054.0
1756410840,4463.08,4463.38,4452.91,4455.01,1196686.0
1756410900,4455.01,4456.56,4446.27,4446.27,5546018.0
1756410960,4446.49,4449.81,4446.28,4447.81,4204894.0
1756411020,4447.81,4449.95,4446.81,4448.04,1737472.0
1756411080,4447.51,4449.22,4446.45,4447.36,1156706.0
1756411140,4447.36,4453.57,4434.27,4435.73,11904392.0
1756411200,4436.18,4437.87,4422.95,4431.5,14685288.0
1756411260,4431.52,4447.47,4431.52,4445.86,5060506.0
1756411320,4445.87,4450.47,4441.92,4449.97,1905926.0
1756411380,4449.94,4453.7,4447.74,4452.82,1716606.0
1756411440,4452.57,4454.8,4452.09,4452.28,1002692.0
1756411500,4452.41,4452.66,4447.4,4448.93,1353796.0
1756411560,4450.02,4451.93,4446.96,4447.2,1350374.0
1756411620,4447.2,4449.78,4445.48,4448.42,1093506.0
1756411680,4448.83,4453.36,4448.06,4448.07,1940996.0
1756411740,4448.35,4451.61,4446.02,4446.69,642286.0
1756411800,4446.03,4449.44,4444.86,4448.26,1049668.0
1756411860,4448.27,4449.04,4446.0,4447.27,613062.0
1756411920,4447.28,4456.52,4447.02,4455.91,1930112.0
1756411980,4458.15,4459.71,4457.58,4458.86,2408242.0
1756412040,4458.86,4458.86,4455.02,4457.81,1011412.0
1756412100,4457.81,4460.71,4456.5,4459.42,2073744.0
1756412160,4459.27,4461.0,4455.53,4455.53,871124.0
1756412220,4455.54,4457.95,4454.4,4457.46,962616.0
1756412280,4457.3,4461.0,4457.3,4461.0,1117312.0
1756412340,4460.99,4463.11,4459.03,4459.54,1461486.0
1756412400,4459.98,4468.26,4459.98,4465.7,2645334.0
1756412460,4465.71,4465.71,4462.83,4465.2,939152.0
1756412520,4465.25,4465.26,4461.62,4463.4,759162.0
1756412580,4463.4,4464.0,4460.39,4461.25,411780.0
1756412640,4461.25,4464.32,4461.25,4463.71,338774.0
1756412700,4463.71,4465.58,4461.31,4465.58,576776.0
1756412760,4465.57,4465.58,4461.04,4462.0,550860.0
1756412820,4462.0,4462.36,4457.83,4458.78,644342.0
1756412880,4458.78,4461.85,4457.0,4457.32,880648.0
1756412940,4456.93,4460.21,4456.07,4459.93,618846.0
1756413000,4459.93,4464.21,4458.4,4463.89,665500.0
1756413060,4463.89,4463.99,4456.6,4456.6,1902496.0
1756413120,4456.6,4458.94,4453.06,4454.37,1254314.0
1756413180,4454.36,4456.47,4452.73,4452.74,624608.0
1756413240,4452.74,4457.09,4452.35,4457.09,563040.0
1756413300,4457.08,4461.18,4455.23,4460.21,1256730.0
1756413360,4460.21,4460.21,4455.11,4455.37,665586.0
1756413420,4455.36,4457.25,4453.42,4457.24,759850.0
1756413480,4457.25,4460.92,4457.24,4460.91,442192.0
1756413540,4460.91,4462.0,4459.44,4462.0,439372.0
1756413600,4461.99,4465.25,4461.01,4465.08,704922.0
1756413660,4465.08,4467.44,4463.68,4466.85,781846.0
1756413720,4466.73,4468.34,4465.23,4468.22,762640.0
1756413780,4468.22,4468.96,4463.18,4463.8,1412122.0
1756413840,4463.88,4465.95,4463.52,4463.52,453074.0
1756413900,4463.58,4465.53,4461.9,4465.19,537728.0
1756413960,4464.61,4465.36,4461.28,4461.77,448624.0
1756414020,4461.78,4461.78,4454.8,4456.01,941462.0
1756414080,4456.01,4458.3,4453.94,4453.94,885990.0
1756414140,4453.94,4456.75,4453.37,4456.31,866814.0
1756414200,4455.46,4460.55,4454.72,4460.54,812354.0
1756414260,4460.55,4462.36,4460.34,4462.16,322674.0
1756414320,4462.15,4462.65,4459.83,4462.65,283080.0
1756414380,4462.64,4465.4,4461.53,4461.56,377956.0
1756414440,4461.56,4462.13,4455.04,4455.04,2048954.0
1756414500,4455.12,4458.34,4454.88,4458.34,416478.0
1756414560,4458.34,4459.67,4456.6,4456.61,289278.0
1756414620,4456.61,4456.61,4452.0,4455.68,1304994.0
1756414680,4455.68,4456.71,4453.9,4454.78,509750.0
1756414740,4454.79,4457.34,4453.98,4457.32,703612.0
1756414800,4457.32,4458.54,4455.35,4457.18,359130.0
1756414860,4457.19,4461.26,4457.01,4461.25,271258.0
1756414920,4461.69,4463.0,4460.01,4461.12,1044924.0
1756414980,4461.3,4464.0,4460.41,4460.42,582348.0
1756415040,4460.41,4460.42,4459.23,4460.39,167174.0
1756415100,4460.38,4461.1,4459.01,4460.95,514578.0
1756415160,4460.95,4461.71,4460.0,4461.71,226738.0
1756415220,4461.71,4464.64,4461.71,4463.86,322472.0
1756415280,4463.86,4464.83,4463.25,4464.82,345026.0
1756415340,4464.99,4466.09,4463.25,4465.89,915668.0
1756415400,4465.89,4465.89,4464.99,4465.0,194516.0
1756415460,4465.0,4466.7,4464.99,4466.53,581286.0
1756415520,4466.53,4467.89,4466.15,4466.15,451804.0
1756415580,4466.15,4468.27,4466.15,4467.12,485660.0
1756415640,4467.12,4472.36,4467.12,4471.46,1162104.0
1756415700,4471.66,4472.15,4467.92,4470.84,1505144.0
1756415760,4470.83,4474.02,4470.1,4472.62,560256.0
1756415820,4472.62,4475.55,4472.45,4474.19,1202864.0
1756415880,4474.19,4479.56,4473.43,4476.27,2624658.0
1756415940,4476.27,4477.18,4471.66,4477.17,1424444.0
1756416000,4477.17,4477.6,4474.0,4474.21,407144.0
1756416060,4474.22,4476.46,4472.66,4475.61,441126.0
1756416120,4475.61,4477.27,4473.58,4477.27,498328.0
1756416180,4477.26,4478.85,4477.0,4478.85,619752.0
1756416240,4478.85,4478.85,4475.46,4477.2,809882.0
1756416300,4477.2,4478.39,4477.19,4477.19,337016.0
1756416360,4476.6,4478.48,4475.47,4477.72,321650.0
1756416420,4477.72,4477.72,4474.4,4477.0,485094.0
1756416480,4476.99,4480.84,4476.62,4480.84,880610.0
1756416540,4480.84,4480.84,4477.27,4477.28,466430.0
1756416600,4477.27,4477.28,4475.34,4475.6,705076.0
1756416660,4475.6,4476.84,4473.13,4473.45,861918.0
1756416720,4473.45,4475.08,4473.44,4475.08,488586.0
1756416780,4475.06,4477.54,4474.38,4477.54,542692.0
1756416840,4477.88,4481.69,4477.88,4481.69,1088510.0
1756416900,4481.76,4487.68,4481.76,4486.35,2308208.0
1756416960,4486.35,4486.35,4481.05,4481.99,763932.0
1756417020,4482.0,4482.77,4481.99,4482.77,191946.0
1756417080,4482.77,4482.77,4479.9,4480.59,691942.0
1756417140,4480.6,4480.6,4480.13,4480.13,190678.0
1756417200,4480.13,4480.13,4477.67,4478.87,567144.0
1756417260,4478.87,4478.88,4475.39,4475.39,557286.0
1756417320,4475.4,4480.0,4475.19,4478.36,547692.0
1756417380,4478.37,4478.37,4476.55,4476.99,323538.0
1756417440,4476.99,4476.99,4474.84,4474.84,640738.0
1756417500,4474.84,4475.72,4474.01,4475.7,647036.0
1756417560,4475.7,4475.85,4475.69,4475.85,218968.0
1756417620,4475.84,4475.85,4475.56,4475.57,140688.0
1756417680,4475.57,4479.6,4475.56,4479.6,384902.0
1756417740,4479.59,4483.69,4479.59,4481.25,1248626.0
1756417800,4481.24,4482.91,4481.24,4482.91,152022.0
1756417860,4482.91,4483.54,4482.9,4483.53,261774.0
1756417920,4483.54,4483.54,4482.14,4482.14,162990.0
1756417980,4482.15,4488.97,4482.14,4488.97,769296.0
1756418040,4489.46,4489.78,4487.51,4488.09,1012450.0
1756418100,4488.09,4488.13,4486.59,4488.12,697944.0
1756418160,4488.12,4488.12,4487.53,4487.53,637216.0
1756418220,4487.54,4487.54,4485.78,4486.4,450290.0
1756418280,4486.4,4486.4,4485.66,4485.66,147084.0
1756418340,4485.66,4486.03,4485.17,4486.03,245186.0
1756418400,4486.02,4488.0,4486.02,4487.99,291364.0
1756418460,4487.99,4489.91,4487.99,4489.05,753864.0
1756418520,4489.01,4490.91,4489.0,4490.25,702308.0
1756418580,4490.26,4493.15,4490.25,4492.86,1208676.0
1756418640,4492.86,4497.6,4492.86,4497.6,2775518.0
1756418700,4497.6,4499.33,4497.34,4497.34,2274920.0
1756418760,4497.35,4503.78,4497.34,4503.65,2780922.0
1756418820,4503.4,4503.77,4502.24,4502.45,1149536.0
1756418880,4502.45,4502.45,4496.88,4496.89,1186412.0
1756418940,4496.88,4497.22,4496.28,4496.29,763126.0
1756419000,4496.28,4496.28,4493.0,4493.0,452496.0
1756419060,4493.0,4498.0,4492.51,4498.0,913010.0
1756419120,4497.99,4498.38,4497.65,4498.37,574228.0
1756419180,4498.38,4498.38,4497.27,4498.38,239894.0
1756419240,4498.38,4498.8,4498.0,4498.0,631112.0
1756419300,4498.01,4500.98,4498.0,4500.97,733576.0
1756419360,4500.97,4501.54,4500.68,4500.96,264266.0
1756419420,4500.96,4500.97,4500.14,4500.21,227260.0
1756419480,4500.2,4500.21,4499.02,4499.02,534322.0
1756419540,4499.01,4499.01,4494.96,4496.21,643576.0
1756419600,4496.2,4505.48,4496.2,4505.18,1141346.0
1756419660,4505.18,4507.62,4504.72,4505.85,996502.0
1756419720,4505.85,4507.0,4504.46,4506.99,866644.0
1756419780,4507.0,4508.22,4504.56,4504.95,1004934.0
1756419840,4504.22,4507.24,4503.53,4506.99,621342.0
1756419900,4506.98,4507.42,4502.95,4504.54,797750.0
1756419960,4504.54,4504.79,4502.83,4503.57,532504.0
1756420020,4503.58,4504.64,4503.57,4503.57,270294.0
1756420080,4503.58,4503.58,4502.21,4503.49,217672.0
1756420140,4503.37,4504.54,4503.36,4504.13,364572.0
1756420200,4504.13,4505.72,4504.0,4504.01,828632.0
1756420260,4504.01,4512.01,4504.01,4511.52,2104510.0
1756420320,4511.52,4513.46,4509.15,4510.66,1168332.0
1756420380,4510.31,4513.7,4508.97,4510.4,1302436.0
1756420440,4510.4,4510.65,4507.65,4510.46,399492.0
1756420500,4510.46,4510.96,4505.66,4506.64,1089012.0
1756420560,4506.64,4507.6,4503.78,4503.78,705552.0
1756420620,4503.79,4505.26,4502.98,4503.42,873234.0
1756420680,4503.42,4505.71,4501.83,4505.41,463130.0
1756420740,4505.41,4509.4,4505.0,4509.07,337382.0
1756420800,4509.07,4509.9,4505.69,4505.7,414492.0
1756420860,4505.69,4507.06,4505.67,4506.0,384684.0
1756420920,4506.0,4506.4,4504.3,4504.88,310854.0
1756420980,4504.88,4504.88,4500.87,4502.3,670132.0
1756421040,4502.3,4504.1,4502.3,4502.48,453484.0
1756421100,4502.49,4503.45,4500.42,4500.43,434394.0
1756421160,4500.43,4503.89,4500.42,4503.89,454464.0
1756421220,4503.89,4509.09,4503.88,4506.91,709098.0
1756421280,4506.91,4508.2,4504.02,4504.34,573744.0
1756421340,4504.36,4505.14,4503.34,4504.79,872642.0
1756421400,4504.79,4507.31,4503.12,4506.99,495952.0
1756421460,4506.98,4510.26,4506.35,4508.42,438064.0
1756421520,4508.41,4508.41,4505.37,4505.37,471644.0
1756421580,4505.38,4508.63,4505.38,4508.63,416378.0
1756421640,4508.63,4508.63,4506.07,4508.45,186874.0
1756421700,4508.85,4510.31,4508.35,4508.91,450972.0
1756421760,4508.91,4508.91,4505.58,4505.61,177782.0
1756421820,4505.61,4507.29,4505.0,4505.34,312400.0
1756421880,4505.34,4506.0,4502.77,4502.94,925798.0
1756421940,4502.93,4504.76,4502.93,4504.22,585308.0
1756422000,4504.21,4505.38,4502.85,4503.09,984738.0
1756422060,4503.09,4504.76,4500.71,4504.76,519662.0
1756422120,4504.75,4506.02,4499.02,4500.73,969866.0
1756422180,4500.3,4503.52,4497.71,4503.52,995156.0
1756422240,4503.52,4506.6,4502.76,4506.29,352572.0
1756422300,4506.29,4507.25,4505.32,4506.13,472246.0
1756422360,4506.13,4509.84,4506.13,4508.99,705290.0
1756422420,4508.98,4510.98,4508.98,4509.92,680934.0
1756422480,4509.92,4509.93,4506.14,4506.5,435486.0
1756422540,4506.51,4509.35,4506.13,4508.56,597304.0
1756422600,4508.56,4508.56,4505.34,4505.56,255976.0
1756422660,4505.57,4505.57,4501.07,4501.08,504008.0
1756422720,4501.08,4502.2,4498.16,4499.72,1242688.0
1756422780,4499.71,4501.63,4498.07,4498.61,399730.0
1756422840,4498.63,4500.0,4496.28,4500.0,813206.0
1756422900,4499.99,4502.46,4499.7,4502.45,529628.0
1756422960,4502.46,4505.34,4502.45,4503.62,358110.0
1756423020,4503.62,4507.99,4503.62,4507.75,464636.0
1756423080,4507.75,4508.7,4504.78,4505.01,392998.0
1756423140,4505.0,4505.49,4501.78,4501.78,196480.0
1756423200,4501.79,4501.79,4497.54,4497.72,361974.0
1756423260,4497.73,4497.87,4495.08,4497.73,438294.0
1756423320,4497.73,4498.23,4494.51,4496.79,795658.0
1756423380,4496.99,4497.64,4495.36,4497.06,380414.0
1756423440,4496.51,4496.51,4493.37,4494.7,757430.0
1756423500,4495.28,4498.94,4495.28,4498.94,544762.0
1756423560,4498.95,4499.76,4495.32,4495.32,340770.0
1756423620,4495.32,4496.74,4494.48,4495.37,266342.0
1756423680,4495.3,4502.45,4494.72,4501.81,607972.0
1756423740,4501.81,4502.61,4498.82,4498.83,190826.0
1756423800,4498.83,4498.83,4491.29,4493.08,733236.0
1756423860,4493.24,4498.72,4493.24,4498.28,338528.0
1756423920,4498.28,4499.9,4496.5,4498.8,432780.0
1756423980,4498.8,4499.84,4491.44,4492.3,1155314.0
1756424040,4492.14,4498.41,4491.64,4497.97,674514.0
1756424100,4497.96,4499.0,4494.83,4498.12,663140.0
1756424160,4498.12,4500.79,4497.65,4500.0,524362.0
1756424220,4499.99,4500.59,4496.28,4497.51,764798.0
1756424280,4497.1,4500.51,4495.45,4499.86,260954.0
1756424340,4499.86,4503.06,4499.41,4501.62,395052.0
1756424400,4501.62,4501.84,4500.0,4501.09,279946.0
1756424460,4502.19,4502.19,4498.4,4501.14,244056.0
1756424520,4501.14,4502.3,4498.4,4499.36,230264.0
1756424580,4499.35,4499.77,4496.88,4499.58,448708.0
1756424640,4500.07,4502.47,4499.5,4500.49,508520.0
1756424700,4500.49,4501.91,4498.53,4500.66,443954.0
1756424760,4500.67,4501.71,4498.42,4501.71,612642.0
1756424820,4501.71,4503.63,4500.66,4502.66,357550.0
1756424880,4502.65,4505.55,4502.21,4504.94,969756.0
1756424940,4504.94,4504.94,4500.4,4501.59,282444.0
1756425000,4501.59,4501.76,4495.97,4497.48,499290.0
1756425060,4497.49,4501.8,4496.4,4501.8,618740.0
1756425120,4501.8,4501.8,4497.25,4498.25,768888.0
1756425180,4498.25,4503.27,4498.25,4502.45,342964.0
1756425240,4502.45,4507.2,4502.45,4507.2,578644.0
1756425300,4507.2,4509.0,4507.2,4507.84,699268.0
1756425360,4507.84,4507.85,4503.44,4504.76,1352812.0
1756425420,4504.75,4506.79,4504.34,4505.25,243578.0
1756425480,4505.24,4506.55,4503.02,4506.55,473354.0
1756425540,4506.78,4512.38,4506.78,4509.09,2345124.0
1756425600,4509.1,4509.1,4505.23,4507.39,698512.0
1756425660,4507.01,4514.38,4506.99,4511.2,1645208.0
1756425720,4511.03,4511.03,4502.64,4505.19,1976686.0
1756425780,4505.2,4507.78,4503.45,4505.54,548386.0
1756425840,4505.52,4505.52,4501.1,4501.67,748290.0
1756425900,4502.1,4503.46,4499.56,4502.19,725524.0
1756425960,4502.19,4502.2,4498.54,4501.41,357966.0
1756426020,4501.41,4504.24,4499.69,4499.69,199340.0
1756426080,4499.69,4499.69,4497.28,4497.66,464964.0
1756426140,4497.87,4498.84,4496.92,4497.44,337836.0
1756426200,4497.8,4501.3,4497.7,4498.84,197418.0
1756426260,4498.83,4506.34,4498.83,4505.35,484552.0
1756426320,4505.34,4507.37,4504.14,4504.41,345148.0
1756426380,4504.9,4507.42,4499.3,4499.73,941810.0
1756426440,4499.73,4501.05,4494.01,4494.16,2122988.0
1756426500,4494.34,4497.45,4491.62,4495.71,1042780.0
1756426560,4495.71,4497.12,4493.32,4496.39,734294.0
1756426620,4496.39,4500.54,4496.38,4499.01,563802.0
1756426680,4499.01,4500.45,4496.56,4497.0,326668.0
1756426740,4497.52,4500.9,4497.52,4500.41,248072.0
1756426800,4500.4,4501.47,4497.47,4498.01,258876.0
1756426860,4498.0,4498.44,4488.31,4489.4,1589926.0
1756426920,4489.41,4494.81,4488.72,4494.27,1942780.0
1756426980,4494.28,4495.67,4492.8,4492.81,330452.0
1756427040,4492.81,4493.08,4490.0,4490.01,467412.0
1756427100,4490.01,4493.73,4490.01,4492.15,902896.0
1756427160,4492.15,4493.82,4488.99,4490.24,472252.0
1756427220,4490.25,4493.47,4489.65,4493.1,482988.0
1756427280,4493.1,4502.94,4492.49,4502.93,1724594.0
1756427340,4502.82,4511.41,4502.47,4507.72,2909070.0
1756427400,4507.44,4509.14,4500.6,4501.94,1357386.0
1756427460,4502.23,4502.23,4497.18,4500.92,764400.0
1756427520,4500.08,4502.28,4495.45,4495.45,1248252.0
1756427580,4496.47,4497.14,4490.01,4490.39,960504.0
1756427640,4490.4,4493.16,4489.03,4490.0,819348.0
1756427700,4490.54,4492.88,4489.19,4491.49,505840.0
1756427760,4492.2,4495.0,4491.45,4493.95,415884.0
1756427820,4493.94,4495.11,4486.16,4489.0,1140212.0
1756427880,4488.99,4490.57,4485.49,4485.88,1445876.0
1756427940,4485.99,4490.6,4485.99,4490.59,576016.0
1756428000,4490.58,4490.58,4487.0,4487.01,379846.0
1756428060,4487.01,4488.77,4486.12,4488.77,354426.0
1756428120,4488.76,4491.0,4486.01,4486.01,795574.0
1756428180,4486.02,4487.71,4481.1,4487.7,2479044.0
1756428240,4487.7,4488.73,4482.96,4483.32,338130.0
1756428300,4483.69,4483.96,4474.05,4479.99,3707204.0
1756428360,4480.19,4482.53,4478.67,4479.9,1162904.0
1756428420,4479.89,4481.52,4477.76,4478.39,1093848.0
1756428480,4478.39,4478.81,4476.66,4478.49,1171122.0
1756428540,4478.49,4480.4,4477.73,4480.16,600708.0
1756428600,4480.87,4481.89,4474.54,4474.55,1373288.0
1756428660,4474.54,4476.27,4471.91,4472.3,1694400.0
1756428720,4472.29,4477.68,4471.92,4475.42,2178046.0
1756428780,4475.42,4475.42,4470.0,4470.22,941930.0
1756428840,4470.22,4472.94,4467.33,4472.89,2635036.0
1756428900,4472.89,4475.88,4472.89,4475.59,658694.0
1756428960,4475.59,4476.74,4474.5,4476.15,453242.0
1756429020,4476.15,4478.8,4475.17,4478.58,452882.0
1756429080,4478.59,4479.9,4476.92,4477.09,327620.0
1756429140,4477.09,4480.0,4476.39,4479.99,435146.0
1756429200,4480.0,4484.31,4480.0,4482.16,709040.0
1756429260,4482.16,4488.84,4482.16,4486.4,1589730.0
1756429320,4486.4,4489.01,4484.11,4487.72,1078462.0
1756429380,4487.71,4487.71,4480.09,4480.09,1065672.0
1756429440,4480.09,4481.28,4476.48,4477.74,1132158.0
1756429500,4477.74,4480.0,4470.79,4471.72,1557502.0
1756429560,4471.93,4477.95,4471.93,4472.01,1283566.0
1756429620,4472.01,4474.71,4471.0,4471.0,1035964.0
1756429680,4471.01,4474.0,4459.93,4467.4,9833702.0
1756429740,4468.23,4471.37,4468.23,4470.72,1395420.0
1756429800,4469.95,4470.3,4462.68,4463.01,1746306.0
1756429860,4461.58,4466.6,4461.55,4466.13,1769874.0
1756429920,4466.64,4466.86,4461.26,4463.26,836946.0
1756429980,4463.25,4465.45,4462.99,4463.83,1550046.0
1756430040,4463.83,4467.56,4463.83,4466.85,1647520.0
1756430100,4466.85,4467.76,4463.0,4463.36,605680.0
1756430160,4463.36,4463.36,4459.6,4460.79,1554992.0
1756430220,4460.81,4463.73,4454.42,4456.53,3996096.0
1756430280,4456.67,4458.06,4451.49,4453.14,2196564.0
1756430340,4453.25,4455.0,4447.05,4447.45,3438516.0
1756430400,4446.27,4449.9,4437.05,4438.6,8712394.0
1756430460,4438.6,4440.25,4436.26,4439.79,2952118.0
1756430520,4439.8,4442.59,4439.0,4439.0,1959284.0
1756430580,4439.0,4439.0,4432.52,4437.41,3734350.0
1756430640,4439.0,4443.57,4438.59,4442.53,2600476.0
1756430700,4442.39,4446.99,4438.31,4442.79,4430398.0
1756430760,4443.87,4449.98,4443.87,4448.71,2911670.0
1756430820,4448.71,4448.71,4443.01,4443.9,962060.0
1756430880,4443.91,4447.8,4443.9,4446.47,1602496.0
1756430940,4446.47,4448.0,4444.12,4447.99,752160.0
1756431000,4447.99,4454.14,4447.99,4452.99,2191932.0
1756431060,4452.99,4457.99,4452.01,4457.54,1472652.0
1756431120,4457.66,4458.53,4450.07,4451.15,1842896.0
1756431180,4451.16,4452.35,4446.36,4446.36,1153156.0
1756431240,4446.77,4455.69,4446.71,4452.96,1706780.0
1756431300,4452.96,4456.43,4452.55,4453.39,939978.0
1756431360,4453.38,4455.46,4449.66,4449.67,865724.0
1756431420,4449.68,4457.46,4449.67,4457.21,745270.0
1756431480,4457.22,4465.39,4457.22,4459.7,3120880.0
1756431540,4459.7,4462.6,4457.69,4460.0,862974.0
1756431600,4460.0,4464.4,4459.05,4463.68,922152.0
1756431660,4463.31,4467.2,4462.95,4465.0,1346320.0
1756431720,4465.01,4467.75,4464.45,4466.0,970358.0
1756431780,4466.4,4466.41,4463.73,4463.73,780218.0
1756431840,4463.72,4465.56,4463.04,4464.49,619902.0
1756431900,4464.5,4467.53,4461.73,4461.73,1690492.0
1756431960,4462.19,4462.68,4457.01,4462.26,872674.0
1756432020,4461.71,4461.71,4456.47,4456.48,785700.0
1756432080,4456.7,4459.51,4456.39,4457.55,600772.0
1756432140,4457.5,4461.98,4456.47,4461.97,991312.0
1756432200,4461.97,4463.76,4460.01,4460.18,629004.0
1756432260,4460.18,4464.0,4459.05,4460.0,473370.0
1756432320,4460.0,4461.16,4454.26,4454.26,1200058.0
1756432380,4454.27,4459.2,4453.84,4459.17,590272.0
1756432440,4459.17,4460.86,4457.01,4457.01,473148.0
1756432500,4457.01,4457.01,4454.82,4455.14,547934.0
1756432560,4455.14,4458.57,4454.43,4458.56,687846.0
1756432620,4459.01,4459.74,4457.38,4458.59,712128.0
1756432680,4458.25,4459.7,4455.53,4455.54,709138.0
1756432740,4455.54,4455.77,4454.39,4454.4,761114.0
1756432800,4454.4,4455.73,4450.77,4450.77,719066.0
1756432860,4450.88,4452.89,4448.16,4452.89,2132408.0
1756432920,4452.99,4454.41,4449.39,4454.4,590562.0
1756432980,4454.4,4458.35,4454.4,4457.57,1050842.0
1756433040,4457.51,4461.95,4456.38,4461.3,1777712.0
1756433100,4461.3,4462.25,4458.03,4460.94,562932.0
1756433160,4460.95,4465.14,4460.93,4465.0,1217204.0
1756433220,4465.16,4467.08,4464.84,4466.57,887698.0
1756433280,4466.43,4466.43,4463.07,4465.32,408300.0
1756433340,4465.33,4466.95,4463.84,4466.94,552486.0
1756433400,4466.94,4469.99,4466.94,4469.51,952134.0
1756433460,4469.51,4472.99,4469.51,4472.14,1531102.0
1756433520,4471.94,4475.74,4470.6,4474.8,2127632.0
1756433580,4474.8,4487.29,4470.76,4483.78,7446098.0
1756433640,4483.78,4492.09,4483.78,4486.52,5901894.0
1756433700,4486.52,4487.26,4481.21,4481.21,2465772.0
1756433760,4481.21,4482.58,4479.09,4479.72,1496422.0
1756433820,4479.72,4479.72,4474.85,4475.13,1302146.0
1756433880,4475.13,4476.03,4473.16,4475.34,644108.0
1756433940,4475.16,4475.3,4473.7,4474.8,381190.0
1756434000,4474.8,4479.53,4474.8,4475.94,593008.0
1756434060,4475.94,4480.42,4475.94,4479.03,944332.0
1756434120,4479.03,4485.0,4479.03,4483.27,830928.0
1756434180,4483.27,4485.77,4482.98,4485.77,695512.0
1756434240,4485.76,4487.87,4483.62,4485.26,1185560.0
1756434300,4485.26,4485.26,4481.52,4481.52,643000.0
1756434360,4481.53,4483.81,4479.83,4480.79,698042.0
1756434420,4480.96,4483.14,4478.16,4479.12,539948.0
1756434480,4479.12,4479.99,4476.88,4476.88,363130.0
1756434540,4476.6,4476.78,4475.52,4475.84,313556.0
1756434600,4476.68,4477.49,4473.34,4473.93,709562.0
1756434660,4473.93,4476.83,4472.72,4473.56,829222.0
1756434720,4473.56,4473.57,4468.5,4468.51,1010028.0
1756434780,4468.5,4473.92,4468.5,4472.76,826650.0
1756434840,4472.77,4474.3,4470.6,4474.29,359722.0
1756434900,4474.0,4475.71,4471.97,4471.97,325240.0
1756434960,4471.88,4473.39,4468.0,4468.01,783582.0
1756435020,4467.62,4469.99,4467.62,4469.5,416594.0
1756435080,4469.51,4469.96,4467.58,4467.58,326402.0
1756435140,4467.36,4469.16,4466.66,4468.32,455012.0
1756435200,4468.31,4470.81,4466.84,4470.81,317712.0
1756435260,4470.99,4471.8,4464.0,4464.0,690342.0
1756435320,4464.0,4465.15,4463.19,4465.08,734044.0
1756435380,4465.08,4470.04,4465.08,4466.66,1342220.0
1756435440,4466.66,4471.83,4466.39,4470.71,557154.0
1756435500,4470.71,4471.47,4469.05,4470.39,690720.0
1756435560,4470.39,4472.36,4469.05,4470.05,463852.0
1756435620,4470.05,4476.71,4470.04,4475.67,867590.0
1756435680,4475.57,4478.44,4473.97,4473.98,856412.0
1756435740,4473.97,4478.33,4473.71,4477.22,428482.0
1756435800,4477.28,4479.93,4477.28,4479.36,877974.0
1756435860,4479.3,4482.11,4476.42,4477.05,819064.0
1756435920,4477.3,4480.73,4477.3,4480.03,447210.0
1756435980,4480.03,4480.03,4476.75,4476.75,540392.0
1756436040,4477.03,4479.79,4475.74,4479.79,675568.0
1756436100,4479.79,4481.95,4479.22,4480.19,594958.0
1756436160,4480.18,4482.52,4480.0,4480.7,398500.0
1756436220,4480.7,4480.71,4476.2,4476.55,250344.0
1756436280,4476.56,4479.09,4476.55,4478.97,360668.0
1756436340,4478.97,4480.68,4478.2,4478.54,309674.0
1756436400,4478.54,4481.04,4477.01,4480.28,333028.0
1756436460,4480.26,4484.8,4479.25,4484.4,462636.0
1756436520,4484.39,4484.79,4481.85,4484.09,492436.0
1756436580,4483.88,4483.88,4475.45,4475.45,462504.0
1756436640,4475.46,4475.76,4471.27,4471.85,932086.0
1756436700,4471.97,4472.87,4465.78,4468.5,1635138.0
1756436760,4468.51,4472.49,4465.2,4472.48,856202.0
1756436820,4472.48,4477.58,4471.84,4477.57,551092.0
1756436880,4477.57,4483.36,4477.57,4481.6,1562690.0
1756436940,4481.48,4485.57,4479.0,4485.37,2069410.0
1756437000,4485.37,4485.55,4479.07,4479.42,1955662.0
1756437060,4479.43,4481.29,4478.42,4478.42,452530.0
1756437120,4478.42,4479.24,4474.36,4475.14,531924.0
1756437180,4475.15,4475.52,4473.05,4473.05,400362.0
1756437240,4473.05,4474.99,4473.05,4474.5,466626.0
1756437300,4474.49,4478.93,4474.49,4475.25,465854.0
1756437360,4475.25,4476.16,4472.13,4472.5,430884.0
1756437420,4472.49,4474.43,4472.49,4473.86,267292.0
1756437480,4473.85,4477.93,4473.85,4477.33,360986.0
1756437540,4477.33,4480.58,4477.32,4479.56,643744.0
1756437600,4479.55,4482.73,4479.21,4482.57,427544.0
1756437660,4482.56,4483.55,4480.87,4481.57,1338256.0
1756437720,4481.57,4482.36,4479.38,4479.39,544786.0
1756437780,4479.39,4480.33,4478.01,4480.33,1247320.0
1756437840,4481.08,4483.39,4479.45,4479.46,430772.0
1756437900,4479.17,4481.41,4478.0,4478.32,852210.0
1756437960,4478.33,4479.9,4476.5,4476.51,253162.0
1756438020,4476.74,4479.45,4476.06,4478.78,385854.0
1756438080,4478.77,4479.8,4477.44,4479.67,172146.0
1756438140,4479.67,4483.61,4479.67,4483.49,757816.0
1756438200,4483.49,4486.0,4483.49,4483.61,835222.0
1756438260,4483.61,4483.9,4479.13,4479.27,359716.0
1756438320,4479.27,4483.89,4479.03,4483.41,243870.0
1756438380,4482.76,4483.0,4480.21,4480.66,166330.0
1756438440,4480.66,4482.56,4480.66,4480.67,231416.0
1756438500,4480.68,4485.41,4479.3,4484.0,318718.0
1756438560,4484.63,4486.96,4484.63,4486.44,908270.0
1756438620,4486.44,4494.36,4484.56,4494.24,3734662.0
1756438680,4494.26,4500.77,4494.26,4497.35,6445300.0
1756438740,4497.36,4501.51,4497.36,4500.56,1290166.0
1756438800,4500.56,4500.56,4497.64,4497.65,1105174.0
1756438860,4497.65,4498.33,4496.63,4497.51,865892.0
1756438920,4497.5,4498.12,4496.21,4497.88,801052.0
1756438980,4497.88,4500.08,4494.34,4494.35,1689672.0
1756439040,4494.34,4496.41,4494.12,4494.34,522452.0
1756439100,4494.34,4496.41,4493.68,4495.4,398814.0
1756439160,4495.4,4497.91,4494.39,4496.2,804052.0
1756439220,4496.2,4497.74,4494.64,4494.89,649676.0
1756439280,4494.89,4497.6,4494.85,4495.81,410470.0
1756439340,4495.82,4497.0,4495.57,4496.38,248844.0
1756439400,4495.98,4499.27,4495.71,4496.48,517264.0
1756439460,4496.48,4498.22,4495.59,4495.95,1371690.0
1756439520,4495.95,4498.34,4495.71,4496.93,446988.0
1756439580,4496.92,4500.8,4496.92,4500.8,471526.0
1756439640,4500.8,4502.63,4500.8,4501.86,759122.0
1756439700,4501.86,4501.86,4495.51,4495.6,1492016.0
1756439760,4495.6,4496.27,4495.09,4495.25,492026.0
1756439820,4495.25,4495.8,4495.24,4495.35,232058.0
1756439880,4495.35,4495.6,4490.22,4490.58,771062.0
1756439940,4490.58,4490.58,4487.56,4487.56,1337516.0
1756440000,4487.56,4489.63,4486.55,4489.63,704920.0
1756440060,4489.62,4491.4,4488.23,4490.85,490828.0
1756440120,4490.85,4493.01,4488.61,4488.61,491058.0
1756440180,4488.62,4490.93,4488.22,4490.92,565474.0
1756440240,4490.93,4491.61,4488.71,4490.45,333858.0
1756440300,4490.59,4493.26,4489.63,4490.81,221246.0
1756440360,4490.81,4490.81,4487.37,4488.26,467020.0
1756440420,4488.26,4488.26,4487.43,4487.57,265766.0
1756440480,4487.56,4487.57,4484.84,4484.85,1635238.0
1756440540,4484.85,4485.57,4482.92,4483.35,887494.0
1756440600,4483.36,4485.53,4483.36,4484.65,508304.0
1756440660,4484.65,4484.65,4481.57,4482.67,741458.0
1756440720,4482.66,4482.97,4480.8,4482.97,370696.0
1756440780,4482.96,4486.43,4482.96,4484.36,862802.0
1756440840,4484.37,4487.23,4483.57,4483.58,406420.0
1756440900,4483.83,4486.97,4482.14,4482.14,630918.0
1756440960,4482.14,4486.61,4482.14,4484.1,267212.0
1756441020,4484.1,4486.93,4482.73,4486.93,383552.0
1756441080,4487.28,4489.83,4486.69,4489.83,397636.0
1756441140,4489.82,4492.38,4489.82,4490.99,627082.0
1756441200,4490.98,4492.11,4488.66,4490.88,344342.0
1756441260,4490.89,4491.36,4487.5,4490.33,385350.0
1756441320,4489.13,4489.13,4485.97,4486.52,597866.0
1756441380,4486.52,4488.43,4484.61,4487.74,1539598.0
1756441440,4487.74,4490.55,4487.31,4490.22,182656.0
1756441500,4490.23,4491.41,4488.09,4491.41,613680.0
1756441560,4491.41,4493.72,4491.4,4493.71,734444.0
1756441620,4493.72,4494.0,4492.0,4493.9,226342.0
1756441680,4493.99,4495.7,4493.07,4494.61,491092.0
1756441740,4494.61,4494.96,4492.12,4492.12,601402.0
1756441800,4492.12,4492.34,4489.56,4490.34,564044.0
1756441860,4489.84,4490.43,4485.62,4485.63,228994.0
1756441920,4485.63,4486.39,4485.01,4486.38,216824.0
1756441980,4486.39,4490.4,4486.39,4486.93,322348.0
1756442040,4486.93,4488.35,4484.88,4485.05,502672.0
1756442100,4485.05,4486.79,4484.23,4486.5,274800.0
1756442160,4486.51,4486.51,4482.16,4482.7,308206.0
1756442220,4482.7,4483.73,4481.92,4482.17,373650.0
1756442280,4482.17,4486.14,4482.17,4485.55,329948.0
1756442340,4485.55,4487.82,4483.01,4483.02,503918.0
1756442400,4483.01,4486.33,4483.01,4484.18,388498.0
1756442460,4484.18,4487.43,4484.18,4487.42,295850.0
1756442520,4487.43,4490.27,4486.09,4488.28,311056.0
1756442580,4488.28,4488.85,4487.0,4488.15,620792.0
1756442640,4488.14,4489.34,4485.02,4485.59,231076.0
1756442700,4485.59,4485.59,4482.67,4483.11,307174.0
1756442760,4483.11,4485.71,4482.82,4482.82,236320.0
1756442820,4482.82,4484.82,4482.3,4482.53,295174.0
1756442880,4482.54,4485.58,4482.3,4482.65,308178.0
1756442940,4482.65,4484.85,4482.31,4483.05,271730.0
1756443000,4483.05,4484.59,4483.04,4484.27,208980.0
1756443060,4484.27,4484.27,4481.0,4481.0,423046.0
1756443120,4481.0,4481.35,4477.19,4477.19,1295114.0
1756443180,4477.19,4477.99,4475.41,4477.99,1241878.0
1756443240,4477.99,4478.42,4473.52,4473.87,392232.0
1756443300,4474.93,4474.93,4473.67,4473.67,1796128.0
1756443360,4473.67,4473.89,4468.09,4468.12,4636724.0
1756443420,4468.13,4470.75,4467.76,4470.0,1452334.0
1756443480,4470.0,4471.91,4469.73,4470.95,840800.0
1756443540,4470.95,4475.34,4470.95,4475.34,1340610.0
1756443600,4475.34,4476.7,4475.0,4476.7,407554.0
1756443660,4476.69,4476.7,4473.16,4474.9,333420.0
1756443720,4475.36,4476.99,4475.36,4476.78,436338.0
1756443780,4476.79,4477.7,4471.66,4471.66,542296.0
1756443840,4471.49,4471.83,4469.66,4469.66,415988.0
1756443900,4469.53,4471.3,4466.05,4471.29,1580382.0
1756443960,4471.3,4473.95,4471.29,4472.8,340678.0
1756444020,4472.81,4477.0,4472.81,4476.12,431312.0
1756444080,4476.12,4478.0,4473.77,4474.15,666364.0
1756444140,4474.16,4476.61,4474.16,4476.38,424362.0
1756444200,4476.38,4476.38,4472.52,4473.84,315970.0
1756444260,4473.85,4475.78,4471.71,4472.79,353068.0
1756444320,4472.8,4475.79,4472.79,4474.99,260482.0
1756444380,4475.0,4477.0,4474.99,4476.99,283416.0
1756444440,4477.0,4478.87,4476.0,4476.0,388086.0
1756444500,4475.32,4475.63,4471.85,4472.89,500558.0
1756444560,4472.89,4474.93,4469.57,4469.57,1051166.0
1756444620,4469.57,4469.58,4462.39,4465.24,4014030.0
1756444680,4465.23,4467.83,4463.51,4466.43,2038792.0
1756444740,4466.43,4469.2,4466.42,4468.91,814204.0
1756444800,4468.92,4475.16,4468.91,4471.46,1878120.0
1756444860,4471.46,4473.45,4469.76,4472.42,470952.0
1756444920,4472.42,4473.26,4470.0,4470.21,274422.0
1756444980,4470.21,4472.19,4470.21,4470.23,221222.0
1756445040,4470.23,4470.59,4468.35,4468.35,324128.0
1756445100,4468.6,4470.15,4464.57,4466.64,1384876.0
1756445160,4466.64,4466.99,4465.03,4465.34,371706.0
1756445220,4465.36,4466.39,4464.71,4465.29,355230.0
1756445280,4465.28,4468.57,4465.28,4468.15,610404.0
1756445340,4468.14,4471.43,4468.14,4470.01,997642.0
1756445400,4469.67,4470.54,4467.55,4469.17,402616.0
1756445460,4469.17,4471.43,4468.51,4471.43,188636.0
1756445520,4471.54,4473.44,4470.75,4472.0,282740.0
1756445580,4472.01,4473.58,4470.0,4470.34,336410.0
1756445640,4470.34,4473.58,4470.34,4473.58,463028.0
1756445700,4473.58,4473.73,4467.8,4467.8,315478.0
1756445760,4467.81,4469.8,4467.1,4469.8,405706.0
1756445820,4469.84,4472.42,4469.84,4472.42,247062.0
1756445880,4472.42,4474.71,4471.19,4473.0,350572.0
1756445940,4472.99,4475.8,4472.99,4474.65,655162.0
1756446000,4474.65,4475.32,4473.8,4474.42,219718.0
1756446060,4474.42,4476.1,4474.01,4474.99,335772.0
1756446120,4474.99,4476.7,4474.44,4475.15,371690.0
1756446180,4475.15,4475.76,4474.2,4474.41,409738.0
1756446240,4474.4,4474.62,4471.92,4473.05,307590.0
1756446300,4473.05,4474.71,4472.35,4474.44,197834.0
1756446360,4474.43,4476.78,4474.43,4476.78,526780.0
1756446420,4476.78,4478.87,4476.78,4478.18,503592.0
1756446480,4478.18,4482.19,4478.18,4481.3,1406126.0
1756446540,4481.3,4482.73,4479.76,4479.77,882102.0
1756446600,4479.77,4480.06,4477.0,4477.23,523308.0
1756446660,4477.92,4477.98,4474.8,4475.57,270062.0
1756446720,4475.57,4475.57,4466.87,4466.87,690686.0
1756446780,4466.88,4466.88,4463.0,4466.3,1163622.0
1756446840,4466.29,4468.32,4466.29,4467.87,423128.0
1756446900,4467.87,4469.93,4467.06,4469.79,358116.0
1756446960,4469.79,4471.56,4468.9,4471.56,495728.0
1756447020,4471.56,4474.51,4470.7,4474.12,1049646.0
1756447080,4474.15,4477.0,4474.15,4477.0,478940.0
1756447140,4476.99,4478.5,4475.47,4478.03,624678.0
1756447200,4478.04,4480.15,4478.04,4480.15,409290.0
1756447260,4480.15,4485.56,4480.15,4482.96,2054616.0
1756447320,4482.97,4482.97,4476.34,4476.37,1176542.0
1756447380,4475.74,4476.71,4470.66,4471.39,466030.0
1756447440,4471.39,4472.09,4469.25,4472.09,1086698.0
1756447500,4472.09,4473.01,4468.42,4470.28,629132.0
1756447560,4470.28,4473.99,4466.96,4473.99,621046.0
1756447620,4473.99,4476.78,4473.51,4474.03,350094.0
1756447680,4473.56,4473.56,4469.21,4470.97,404094.0
1756447740,4470.96,4470.97,4467.69,4468.47,471248.0
1756447800,4468.24,4473.3,4468.24,4470.52,615986.0
1756447860,4470.52,4471.64,4470.52,4470.56,274516.0
1756447920,4470.57,4473.43,4470.56,4472.97,310058.0
1756447980,4472.96,4473.22,4471.77,4472.86,165730.0
1756448040,4472.85,4473.19,4463.81,4463.81,1572424.0
1756448100,4463.79,4464.18,4450.49,4453.65,6773912.0
1756448160,4453.65,4458.61,4451.52,4451.81,2235812.0
1756448220,4451.82,4456.48,4451.17,4451.33,1704620.0
1756448280,4451.33,4454.16,4451.31,4451.31,55980.0
1756448340,4451.31,4455.25,4451.31,4453.95,8102.0
1756448400,4453.95,4454.76,4446.91,4451.32,26336.0
1756448460,4451.32,4451.98,4449.86,4451.2,6998.0
1756448520,4451.21,4451.92,4451.21,4451.32,950.0
1756448580,4451.33,4453.8,4451.2,4451.32,3786.0
1756448640,4451.33,4454.82,4449.43,4453.74,103898.0
1756448700,4453.73,4454.4,4449.47,4451.32,36918.0
1756448760,4451.32,4454.4,4451.31,4451.33,50806.0
1756448820,4451.32,4451.33,4451.31,4451.32,464.0
1756448880,4451.32,4454.4,4449.48,4451.32,2090.0
1756448940,4451.32,4455.46,4449.47,4451.34,3892.0
1756449000,4451.34,4455.46,4449.49,4451.34,4634.0
1756449060,4451.34,4451.35,4451.32,4451.34,584.0
1756449120,4451.34,4455.46,4451.33,4451.34,1872.0
1756449180,4451.34,4455.46,4449.45,4451.32,2808.0
1756449240,4451.32,4454.81,4451.32,4451.33,537284.0
1756449300,4451.32,4455.64,4448.28,4451.32,127632.0
1756449360,4451.33,4454.52,4449.17,4451.32,6576.0
1756449420,4451.32,4457.54,4449.0,4455.99,2511722.0
1756449480,4450.77,4456.93,4448.02,4450.38,2402254.0
1756449540,4455.49,4457.36,4445.0,4447.51,2636704.0
1756449600,4445.19,4449.86,4441.98,4448.68,3421468.0
1756449660,4448.68,4465.49,4446.62,4457.7,4861798.0
1756449720,4457.71,4473.21,4457.71,4470.3,3829162.0
1756449780,4470.3,4476.03,4466.14,4470.01,1748276.0
1756449840,4475.06,4476.56,4466.0,4471.39,1727036.0
1756449900,4471.28,4476.5,4466.01,4469.38,864288.0
1756449960,4466.01,4473.08,4465.63,4467.72,472480.0
1756450020,4467.67,4468.88,4463.91,4465.14,728708.0
1756450080,4466.51,4467.82,4461.0,4461.12,907930.0
1756450140,4461.1,4466.19,4460.1,4461.02,1009756.0
1756450200,4461.02,4463.38,4452.59,4454.78,1664422.0
1756450260,4454.78,4461.93,4453.02,4457.28,742878.0
1756450320,4456.43,4461.86,4454.35,4456.64,1084956.0
1756450380,4456.51,4460.98,4451.85,4452.3,873244.0
1756450440,4452.3,4459.47,4451.86,4457.52,703866.0
1756450500,4457.53,4460.46,4455.11,4456.11,711664.0
1756450560,4456.11,4456.36,4451.01,4452.5,756236.0
1756450620,4452.5,4455.73,4452.5,4454.13,292234.0
1756450680,4454.12,4454.15,4454.12,4454.14,276588.0
1756450740,4454.13,4454.15,4454.13,4454.14,338970.0
1756450800,4454.12,4454.12,4450.65,4450.73,1230540.0
1756450860,4450.74,4450.74,4405.08,4427.87,24391774.0
1756450920,4427.87,4428.82,4407.05,4415.43,6768630.0
1756450980,4414.3,4428.25,4414.28,4426.0,4466120.0
1756451040,4425.99,4432.26,4425.99,4432.01,3609178.0
1756451100,4430.68,4431.15,4423.02,4423.02,2077754.0
1756451160,4423.2,4428.36,4418.91,4419.6,3253590.0
1756451220,4419.89,4420.3,4411.45,4411.45,2960090.0
1756451280,4411.44,4412.85,4409.54,4411.9,3285796.0
1756451340,4411.91,4414.47,4405.08,4409.99,4020816.0
1756451400,4409.97,4418.47,4401.96,4414.31,5998108.0
1756451460,4414.31,4414.44,4410.5,4411.99,1374216.0
1756451520,4412.4,4414.86,4405.16,4406.65,3251380.0
1756451580,4406.65,4410.17,4384.27,4400.45,13232774.0
1756451640,4400.16,4403.83,4386.9,4391.99,11777236.0
1756451700,4391.99,4399.63,4388.33,4389.56,6708048.0
1756451760,4389.62,4396.04,4389.09,4389.32,4753700.0
1756451820,4389.33,4392.34,4383.33,4388.28,6578116.0
1756451880,4388.08,4392.42,4381.08,4381.08,5892694.0
1756451940,4381.2,4393.42,4375.08,4390.11,15642522.0
1756452000,4390.38,4394.97,4387.02,4390.0,3889278.0
1756452060,4390.0,4391.69,4388.83,4389.66,1738968.0
1756452120,4389.92,4391.09,4381.1,4385.6,2254088.0
1756452180,4385.6,4388.22,4385.26,4385.45,1293014.0
1756452240,4385.74,4386.31,4376.92,4380.92,3180498.0
1756452300,4380.93,4384.42,4375.81,4378.86,2649554.0
1756452360,4375.09,4379.22,4373.28,4376.57,3822932.0
1756452420,4376.57,4384.0,4376.0,4384.0,3233466.0
1756452480,4383.99,4388.16,4383.72,4383.74,2474178.0
1756452540,4383.75,4385.59,4381.8,4381.81,1550458.0
1756452600,4382.23,4390.09,4382.23,4387.11,2715858.0
1756452660,4387.51,4393.29,4387.51,4393.1,2982760.0
1756452720,4393.13,4397.71,4392.65,4397.1,7082794.0
1756452780,4396.95,4397.0,4392.0,4393.36,2822442.0
1756452840,4393.36,4393.55,4388.21,4388.68,1641888.0
1756452900,4390.15,4392.43,4387.01,4389.57,2938578.0
1756452960,4389.38,4389.88,4385.25,4385.37,1215154.0
1756453020,4385.37,4385.84,4381.89,4382.86,2470296.0
1756453080,4382.87,4388.37,4382.54,4387.13,2446424.0
1756453140,4387.13,4389.45,4384.0,4385.15,904154.0
1756453200,4385.15,4387.18,4385.0,4385.59,696144.0
1756453260,4385.59,4391.94,4384.0,4391.94,1209954.0
1756453320,4391.4,4391.62,4386.34,4386.99,1440342.0
1756453380,4386.99,4388.65,4385.66,4388.64,938932.0
1756453440,4388.65,4388.65,4380.79,4381.64,1816772.0
1756453500,4381.2,4384.48,4380.5,4384.47,1127994.0
1756453560,4384.47,4386.31,4384.47,4386.31,818860.0
1756453620,4386.31,4387.88,4384.0,4386.39,1592500.0
1756453680,4386.41,4389.98,4385.24,4389.98,1350922.0
1756453740,4389.98,4390.01,4386.89,4387.84,980204.0
1756453800,4388.0,4390.86,4387.04,4390.86,991836.0
1756453860,4390.85,4392.63,4390.24,4390.26,1754340.0
1756453920,4390.26,4390.35,4386.25,4386.81,1159220.0
1756453980,4386.82,4386.93,4385.8,4385.81,793226.0
1756454040,4385.81,4387.42,4384.18,4385.39,1871904.0
1756454100,4385.39,4387.1,4385.0,4385.01,1471788.0
1756454160,4385.0,4385.15,4383.79,4385.15,1001226.0
1756454220,4384.3,4384.48,4372.05,4372.32,4823756.0
1756454280,4372.05,4376.62,4365.0,4370.73,8246434.0
1756454340,4370.72,4379.68,4370.72,4379.03,3047208.0
1756454400,4379.02,4390.87,4378.88,4389.95,4177398.0
1756454460,4389.94,4394.49,4389.21,4392.98,2519442.0
1756454520,4392.98,4396.3,4392.98,4394.89,2262148.0
1756454580,4395.01,4395.13,4390.11,4391.29,1897904.0
1756454640,4391.3,4392.0,4384.85,4385.51,1356452.0
1756454700,4385.96,4389.51,4383.5,4388.77,1313462.0
1756454760,4388.77,4390.43,4386.79,4388.43,1465942.0
1756454820,4388.43,4390.36,4387.01,4387.59,1040126.0
1756454880,4387.58,4388.68,4378.64,4378.93,2472986.0
1756454940,4379.19,4381.67,4376.34,4377.99,2136010.0
1756455000,4377.54,4378.65,4371.74,4372.42,2811964.0
1756455060,4372.42,4377.3,4370.12,4371.15,2263266.0
1756455120,4371.06,4375.0,4370.03,4374.96,2381418.0
1756455180,4375.47,4375.99,4371.74,4372.75,1708064.0
1756455240,4372.74,4374.89,4371.79,4372.0,906868.0
1756455300,4372.0,4374.68,4370.01,4370.01,1717754.0
1756455360,4370.01,4374.94,4370.01,4372.77,1332036.0
1756455420,4372.18,4375.52,4361.89,4375.52,6373150.0
1756455480,4375.99,4376.8,4369.48,4370.22,3339330.0
1756455540,4370.26,4372.44,4365.31,4367.16,1818448.0
1756455600,4366.84,4366.84,4355.13,4362.92,9169170.0
1756455660,4362.9,4364.47,4357.3,4363.88,3536732.0
1756455720,4363.72,4368.6,4362.62,4362.75,2454080.0
1756455780,4362.76,4365.95,4362.58,4362.94,1254888.0
1756455840,4362.94,4365.5,4356.2,4357.68,1859806.0
1756455900,4357.68,4362.8,4357.68,4362.8,2746170.0
1756455960,4362.8,4368.11,4362.8,4364.99,2052886.0
1756456020,4364.99,4364.99,4358.88,4361.0,1742164.0
1756456080,4360.99,4361.99,4357.65,4358.52,2591650.0
1756456140,4358.53,4358.99,4354.93,4357.41,2952822.0
1756456200,4357.41,4362.38,4357.41,4360.06,2407612.0
1756456260,4360.06,4366.11,4357.9,4366.11,1401564.0
1756456320,4366.1,4371.54,4364.0,4364.0,3552242.0
1756456380,4364.01,4366.55,4362.6,4363.57,1783970.0
1756456440,4364.03,4369.24,4364.03,4366.99,857324.0
1756456500,4366.63,4366.63,4362.02,4363.52,770856.0
1756456560,4363.02,4363.02,4356.71,4357.75,1374496.0
1756456620,4357.94,4358.77,4352.01,4355.65,4654060.0
1756456680,4355.65,4356.99,4350.51,4350.64,3529504.0
1756456740,4351.21,4359.25,4345.55,4347.65,5468924.0
1756456800,4348.43,4354.44,4347.32,4350.79,6501260.0
1756456860,4350.8,4354.06,4347.33,4350.61,2601534.0
1756456920,4350.33,4353.15,4347.32,4352.46,2322088.0
1756456980,4352.01,4355.99,4351.12,4355.99,1387332.0
1756457040,4355.99,4355.99,4353.84,4354.49,1157590.0
1756457100,4354.49,4361.82,4353.29,4360.12,4108002.0
1756457160,4360.12,4360.59,4353.01,4354.0,2144626.0
1756457220,4354.0,4354.0,4350.95,4353.05,931214.0
1756457280,4353.04,4353.13,4348.86,4350.0,1066616.0
1756457340,4350.2,4350.61,4346.07,4349.71,1335934.0
1756457400,4349.71,4353.2,4349.71,4351.14,785330.0
1756457460,4351.15,4351.15,4347.17,4347.22,1585792.0
1756457520,4347.22,4347.53,4343.0,4343.63,3644866.0
1756457580,4343.63,4349.73,4343.6,4345.43,2037912.0
1756457640,4345.43,4347.37,4341.52,4342.97,2951508.0
1756457700,4341.98,4343.13,4335.63,4339.02,7482894.0
1756457760,4339.02,4341.11,4335.6,4335.6,2365212.0
1756457820,4335.35,4335.35,4327.23,4331.16,9921690.0
1756457880,4330.39,4335.21,4329.99,4333.01,2682276.0
1756457940,4333.3,4334.32,4332.0,4332.88,1769456.0
1756458000,4332.52,4334.89,4327.26,4327.4,4641202.0
1756458060,4327.01,4332.08,4324.35,4325.22,4815634.0
1756458120,4325.26,4326.6,4318.94,4319.08,7951798.0
1756458180,4319.74,4323.86,4316.56,4321.04,6450814.0
1756458240,4321.05,4324.52,4319.89,4322.39,3016068.0
1756458300,4322.49,4329.9,4322.39,4326.64,4988628.0
1756458360,4326.55,4327.32,4321.15,4322.97,2843448.0
1756458420,4323.35,4323.63,4319.12,4319.36,2179654.0
1756458480,4319.99,4324.17,4319.12,4323.92,3133938.0
1756458540,4323.92,4328.11,4323.58,4325.95,4068312.0
1756458600,4325.95,4325.95,4321.24,4322.44,1180924.0
1756458660,4322.37,4329.62,4320.8,4327.07,3365326.0
1756458720,4327.06,4330.0,4325.0,4330.0,1005244.0
1756458780,4329.99,4330.87,4325.78,4327.61,1473722.0
1756458840,4328.19,4328.19,4324.18,4325.88,1852908.0
1756458900,4325.88,4326.45,4322.69,4325.24,1184646.0
1756458960,4324.52,4331.42,4324.52,4331.41,2500632.0
1756459020,4331.06,4332.1,4328.01,4331.39,3578164.0
1756459080,4331.39,4334.25,4330.21,4330.23,4805888.0
1756459140,4330.08,4337.87,4329.97,4337.24,3681560.0
1756459200,4337.23,4338.63,4336.22,4337.29,2372922.0
1756459260,4336.96,4340.66,4336.53,4340.66,2607864.0
1756459320,4340.66,4342.47,4337.23,4340.42,4781438.0
1756459380,4340.41,4340.41,4334.29,4336.0,1651900.0
1756459440,4336.0,4337.58,4334.25,4337.58,1387952.0
1756459500,4337.58,4340.25,4335.32,4340.24,2476268.0
1756459560,4340.24,4340.25,4335.55,4335.59,1896848.0
1756459620,4335.59,4335.85,4334.0,4334.76,1206750.0
1756459680,4334.76,4336.97,4334.26,4334.81,942524.0
1756459740,4334.8,4338.84,4334.8,4338.84,721256.0
1756459800,4338.83,4339.75,4335.36,4339.19,1060226.0
1756459860,4339.19,4339.78,4332.89,4335.95,2111320.0
1756459920,4335.94,4337.34,4332.23,4335.47,837538.0
1756459980,4335.47,4338.06,4334.75,4336.0,820278.0
1756460040,4335.99,4335.99,4333.01,4334.68,1031142.0
1756460100,4334.68,4336.24,4333.7,4334.02,884626.0
1756460160,4333.97,4333.97,4326.33,4326.72,4409578.0
1756460220,4326.71,4328.45,4326.12,4328.09,1958012.0
1756460280,4328.28,4331.2,4325.0,4325.0,1242244.0
1756460340,4325.0,4327.87,4323.37,4326.92,1430536.0
1756460400,4326.48,4330.33,4325.01,4329.29,703208.0
1756460460,4329.05,4330.61,4326.44,4326.96,940236.0
1756460520,4326.95,4331.89,4325.12,4325.13,1845114.0
1756460580,4325.13,4329.0,4325.13,4326.02,667062.0
1756460640,4326.01,4328.76,4326.01,4327.55,758972.0
1756460700,4328.03,4330.65,4325.74,4330.15,991710.0
1756460760,4330.16,4330.64,4326.64,4327.87,1129778.0
1756460820,4327.87,4331.72,4327.34,4330.77,956910.0
1756460880,4330.78,4338.56,4330.77,4338.07,3034400.0
1756460940,4338.06,4338.87,4334.92,4336.27,1651656.0
1756461000,4336.61,4337.3,4333.12,4334.2,1812346.0
1756461060,4334.2,4335.0,4331.81,4333.47,610462.0
1756461120,4333.46,4333.46,4328.88,4329.92,629348.0
1756461180,4329.99,4330.99,4329.11,4330.99,730194.0
1756461240,4330.99,4334.76,4330.99,4334.76,909564.0
1756461300,4334.77,4336.0,4333.18,4335.44,833514.0
1756461360,4335.43,4335.56,4332.36,4334.62,574502.0
1756461420,4334.7,4337.63,4333.77,4337.62,556492.0
1756461480,4337.62,4337.62,4334.89,4336.32,604658.0
1756461540,4336.32,4337.63,4335.29,4335.38,988810.0
1756461600,4335.38,4335.85,4331.7,4334.64,1969314.0
1756461660,4334.65,4336.0,4333.33,4335.48,576322.0
1756461720,4335.48,4342.09,4335.48,4340.34,2234998.0
1756461780,4340.34,4340.85,4337.83,4339.3,1839710.0
1756461840,4339.37,4341.34,4338.29,4339.69,1554984.0
1756461900,4339.99,4344.99,4338.33,4341.86,3995712.0
1756461960,4341.78,4345.71,4340.1,4345.56,3300376.0
1756462020,4345.55,4346.92,4344.6,4346.81,2409426.0
1756462080,4346.8,4348.99,4345.44,4348.02,3258150.0
1756462140,4348.02,4348.06,4345.76,4346.15,1534810.0
1756462200,4346.15,4348.61,4344.15,4348.61,1964770.0
1756462260,4348.61,4351.24,4347.14,4350.44,2593780.0
1756462320,4350.45,4353.26,4350.11,4352.87,2355786.0
1756462380,4352.87,4353.07,4346.94,4346.95,1913896.0
1756462440,4346.95,4347.96,4344.06,4347.96,1161780.0
1756462500,4347.95,4348.96,4345.45,4348.62,1972268.0
1756462560,4348.94,4349.47,4344.01,4345.16,982436.0
1756462620,4345.37,4348.36,4345.37,4348.36,678106.0
1756462680,4348.36,4348.37,4345.0,4347.44,736164.0
1756462740,4347.44,4353.59,4347.44,4353.14,1567576.0
1756462800,4353.13,4355.58,4352.21,4353.68,2624534.0
1756462860,4353.68,4353.69,4350.15,4350.15,1059820.0
1756462920,4350.16,4351.14,4347.63,4349.76,866656.0
1756462980,4349.76,4351.49,4347.86,4351.49,568086.0
1756463040,4351.49,4355.66,4351.45,4355.64,1473136.0
1756463100,4355.63,4356.52,4354.47,4355.98,1610154.0
1756463160,4355.97,4357.48,4355.52,4357.23,1403982.0
1756463220,4357.23,4359.9,4356.82,4358.74,2486010.0
1756463280,4358.7,4358.96,4356.0,4356.0,1277892.0
1756463340,4356.0,4357.48,4355.39,4356.28,884084.0
1756463400,4356.28,4356.28,4349.54,4350.9,1912732.0
1756463460,4350.39,4351.19,4347.24,4348.01,1444082.0
1756463520,4348.28,4352.0,4348.28,4351.59,562860.0
1756463580,4351.58,4354.26,4351.58,4354.15,539170.0
1756463640,4354.16,4355.65,4352.53,4354.88,375248.0
1756463700,4354.88,4354.99,4350.0,4351.57,649264.0
1756463760,4351.57,4354.25,4350.64,4350.66,608444.0
1756463820,4350.66,4353.64,4349.95,4352.91,556814.0
1756463880,4352.91,4352.91,4349.8,4352.17,327512.0
1756463940,4351.81,4355.28,4351.81,4355.2,271056.0
1756464000,4355.2,4356.65,4352.61,4356.41,500914.0
1756464060,4356.4,4356.4,4353.22,4353.72,413890.0
1756464120,4353.07,4353.07,4351.76,4352.57,276168.0
1756464180,4352.56,4352.94,4348.09,4348.1,952050.0
1756464240,4348.93,4350.96,4348.1,4350.83,709264.0
1756464300,4350.83,4351.53,4349.59,4350.71,291284.0
1756464360,4351.04,4353.0,4350.97,4352.41,618120.0
1756464420,4352.42,4353.59,4350.0,4350.27,575198.0
1756464480,4350.27,4350.68,4345.63,4345.63,829908.0
1756464540,4345.63,4345.63,4340.99,4340.99,2578450.0
1756464600,4341.71,4343.41,4337.02,4339.02,2678232.0
1756464660,4339.03,4342.1,4339.03,4340.58,826356.0
1756464720,4340.57,4341.75,4333.64,4333.78,3058968.0
1756464780,4333.79,4337.43,4333.78,4336.69,1605488.0
1756464840,4336.69,4338.61,4335.78,4338.34,853184.0
1756464900,4338.33,4341.49,4337.49,4339.76,1230478.0
1756464960,4339.77,4341.0,4338.5,4341.0,403472.0
1756465020,4340.99,4346.87,4340.99,4345.78,819744.0
1756465080,4345.78,4348.79,4344.72,4348.78,2395826.0
1756465140,4348.17,4350.69,4344.01,4344.34,2284434.0
1756465200,4344.5,4351.3,4344.18,4350.73,1395270.0
1756465260,4350.73,4350.73,4344.36,4344.82,979704.0
1756465320,4344.83,4346.8,4340.07,4341.32,1289530.0
1756465380,4341.32,4343.43,4338.62,4339.58,554330.0
1756465440,4339.99,4343.0,4339.99,4340.16,465552.0
1756465500,4340.16,4340.16,4335.61,4335.61,1141210.0
1756465560,4335.95,4337.43,4332.18,4332.19,1353598.0
1756465620,4332.47,4334.61,4331.58,4334.61,1420296.0
1756465680,4334.7,4336.85,4332.36,4335.84,1279984.0
1756465740,4335.85,4338.26,4335.44,4338.26,489178.0
1756465800,4338.27,4341.59,4337.96,4338.92,548388.0
1756465860,4339.12,4344.51,4338.52,4343.62,1655592.0
1756465920,4343.63,4350.72,4343.06,4349.0,1408442.0
1756465980,4349.01,4354.25,4348.46,4352.41,1700196.0
1756466040,4352.41,4356.46,4351.34,4354.32,2780434.0
1756466100,4354.32,4354.65,4350.39,4352.92,1027674.0
1756466160,4352.91,4353.49,4350.16,4351.81,1228610.0
1756466220,4352.35,4352.9,4348.32,4352.5,695384.0
1756466280,4352.51,4352.51,4343.71,4343.83,1573132.0
1756466340,4343.84,4346.37,4343.42,4344.01,778802.0
1756466400,4344.01,4348.0,4343.66,4347.99,594844.0
1756466460,4347.36,4348.76,4344.54,4346.71,793940.0
1756466520,4346.71,4346.72,4340.49,4341.11,1016826.0
1756466580,4341.11,4341.49,4337.68,4337.99,724842.0
1756466640,4337.98,4338.58,4336.13,4336.71,755956.0
1756466700,4336.65,4339.94,4336.65,4339.07,636268.0
1756466760,4339.07,4340.31,4336.51,4338.72,496866.0
1756466820,4338.73,4342.4,4338.73,4342.33,396388.0
1756466880,4342.32,4342.32,4338.01,4338.91,310966.0
1756466940,4338.91,4340.2,4337.84,4339.93,363428.0
1756467000,4339.92,4340.75,4337.31,4338.32,764220.0
1756467060,4338.01,4338.26,4335.01,4335.07,1716920.0
1756467120,4335.07,4338.0,4333.29,4337.88,1502250.0
1756467180,4337.87,4340.56,4337.77,4340.03,747582.0
1756467240,4340.02,4340.79,4337.36,4340.66,275564.0
1756467300,4340.66,4343.25,4337.0,4343.25,1280580.0
1756467360,4343.26,4343.38,4336.88,4338.0,1008264.0
1756467420,4337.99,4338.76,4336.07,4336.53,579776.0
1756467480,4336.11,4338.11,4335.16,4338.11,784130.0
1756467540,4338.27,4339.41,4336.4,4338.88,375984.0
1756467600,4338.87,4340.57,4337.19,4338.87,488972.0
1756467660,4338.87,4340.89,4338.5,4338.98,459646.0
1756467720,4338.99,4340.59,4337.84,4339.82,691166.0
1756467780,4339.81,4341.0,4337.15,4337.16,451948.0
1756467840,4337.16,4337.88,4333.91,4335.23,1631914.0
1756467900,4335.55,4339.45,4335.55,4339.0,633124.0
1756467960,4339.0,4341.98,4339.0,4341.98,656366.0
1756468020,4341.98,4346.3,4341.97,4346.29,1497552.0
1756468080,4346.29,4347.64,4344.31,4344.32,1037474.0
1756468140,4344.32,4347.44,4343.91,4346.64,721804.0
1756468200,4346.64,4346.65,4343.31,4344.7,839712.0
1756468260,4344.71,4344.87,4340.68,4340.68,422254.0
1756468320,4340.93,4342.53,4340.0,4341.01,450420.0
1756468380,4341.0,4342.16,4340.32,4340.71,533658.0
1756468440,4340.71,4342.04,4340.56,4342.04,305258.0
1756468500,4342.03,4343.3,4340.99,4342.4,551576.0
1756468560,4342.4,4343.0,4341.22,4341.23,259354.0
1756468620,4341.22,4344.85,4341.22,4343.88,697672.0
1756468680,4343.89,4344.23,4343.2,4344.09,241510.0
1756468740,4344.1,4344.43,4343.25,4344.42,207428.0
1756468800,4344.46,4347.0,4344.46,4346.41,974704.0
1756468860,4346.41,4348.7,4345.4,4348.7,987710.0
1756468920,4348.69,4351.24,4348.69,4351.24,1538706.0
1756468980,4350.96,4350.96,4349.5,4349.85,1359216.0
1756469040,4349.84,4351.22,4348.23,4348.23,1795256.0
1756469100,4348.24,4348.62,4345.25,4348.61,788036.0
1756469160,4349.27,4352.23,4348.61,4351.05,940408.0
1756469220,4351.05,4352.91,4350.37,4352.91,861850.0
1756469280,4352.9,4353.72,4351.78,4353.51,811646.0
1756469340,4353.51,4353.51,4352.09,4352.19,723218.0
1756469400,4352.19,4354.9,4351.88,4354.74,974108.0
1756469460,4354.73,4358.0,4354.43,4357.99,1507094.0
1756469520,4357.99,4364.24,4357.52,4364.23,3263814.0
1756469580,4364.23,4365.8,4363.78,4363.79,2048466.0
1756469640,4363.79,4365.55,4363.78,4365.21,1009260.0
1756469700,4365.21,4365.21,4362.6,4363.46,2025962.0
1756469760,4363.46,4365.0,4363.45,4363.45,918900.0
1756469820,4363.71,4363.71,4360.6,4360.61,1297238.0
1756469880,4360.6,4362.9,4360.31,4362.48,688496.0
1756469940,4362.47,4362.47,4355.95,4358.51,1413220.0
1756470000,4358.75,4359.44,4356.37,4358.66,690664.0
1756470060,4359.43,4364.21,4359.43,4364.2,804776.0
1756470120,4364.2,4366.88,4363.46,4365.7,2915574.0
1756470180,4365.7,4367.77,4364.76,4367.76,1077532.0
1756470240,4367.77,4370.0,4367.2,4368.0,3277928.0
1756470300,4368.0,4368.0,4363.66,4364.67,1227638.0
1756470360,4364.67,4365.59,4363.56,4364.26,1028156.0
1756470420,4364.1,4364.1,4361.71,4362.81,774468.0
1756470480,4362.51,4364.51,4362.07,4364.5,1031222.0
1756470540,4364.5,4366.76,4363.23,4366.03,2489000.0
1756470600,4366.02,4433.15,4365.71,4432.01,45938174.0
1756470660,4432.94,4455.93,4406.56,4425.93,41011568.0
1756470720,4425.89,4427.21,4406.74,4412.11,19623168.0
1756470780,4411.33,4424.11,4406.11,4410.06,10590534.0
1756470840,4410.01,4418.75,4406.4,4407.41,6894680.0
1756470900,4407.22,4407.22,4381.87,4387.91,14474818.0
1756470960,4388.31,4400.83,4383.1,4396.17,8722014.0
1756471020,4395.5,4396.73,4391.38,4393.03,3495178.0
1756471080,4393.16,4404.66,4393.16,4404.25,4210086.0
1756471140,4403.58,4404.51,4397.85,4403.25,3100572.0
1756471200,4403.71,4406.46,4393.49,4393.49,3975472.0
1756471260,4392.79,4394.1,4384.84,4390.92,5513368.0
1756471320,4391.0,4391.95,4386.59,4388.18,2816690.0
1756471380,4388.17,4388.17,4377.0,4383.0,6893600.0
1756471440,4382.99,4390.85,4382.99,4390.26,2412512.0
1756471500,4390.26,4392.72,4385.26,4392.72,3189556.0
1756471560,4393.39,4407.33,4392.99,4407.33,5839114.0
1756471620,4407.0,4412.07,4403.92,4411.73,3814732.0
1756471680,4412.38,4415.05,4406.32,4407.0,4224462.0
1756471740,4407.63,4411.37,4401.24,4403.36,4770034.0
1756471800,4403.35,4403.36,4397.08,4397.36,1972122.0
1756471860,4397.58,4404.41,4396.23,4404.0,1638188.0
1756471920,4404.0,4407.75,4399.67,4402.79,2084390.0
1756471980,4402.21,4408.59,4401.45,4407.93,1760218.0
1756472040,4407.94,4408.49,4405.63,4406.73,1074688.0
1756472100,4406.73,4408.15,4401.04,4401.04,2434344.0
1756472160,4401.04,4401.05,4397.44,4398.09,1534088.0
1756472220,4398.09,4402.27,4397.18,4401.68,1243560.0
1756472280,4401.68,4405.97,4401.68,4405.03,792868.0
1756472340,4404.81,4405.29,4402.56,4405.27,913904.0
1756472400,4405.28,4410.9,4403.0,4403.0,3336166.0
1756472460,4403.0,4406.21,4402.59,4405.13,1486892.0
1756472520,4405.55,4405.65,4399.34,4399.34,2181266.0
1756472580,4399.27,4400.37,4397.58,4397.67,1503146.0
1756472640,4397.67,4398.94,4394.21,4398.36,1837716.0
1756472700,4398.36,4402.58,4398.36,4400.01,2171240.0
1756472760,4400.0,4400.0,4388.65,4392.99,2962398.0
1756472820,4392.92,4396.11,4392.79,4392.86,1063684.0
1756472880,4392.86,4394.24,4391.21,4394.0,946862.0
1756472940,4394.0,4399.47,4392.61,4398.37,891138.0
1756473000,4398.37,4401.14,4394.98,4398.84,1465390.0
1756473060,4398.84,4399.59,4392.81,4395.79,1098726.0
1756473120,4395.77,4400.0,4395.77,4398.94,438398.0
1756473180,4398.92,4398.92,4395.0,4395.01,397186.0
1756473240,4395.01,4399.0,4395.01,4398.78,568256.0
1756473300,4398.78,4401.25,4396.32,4396.43,850894.0
1756473360,4396.56,4396.62,4388.6,4389.98,1699162.0
1756473420,4389.98,4392.46,4386.38,4387.23,2606546.0
1756473480,4387.09,4388.07,4386.48,4387.98,1271952.0
1756473540,4387.98,4388.28,4386.04,4386.6,1161304.0
1756473600,4386.59,4395.19,4385.33,4394.01,2304770.0
1756473660,4393.77,4393.77,4389.47,4390.18,2133354.0
1756473720,4390.42,4391.99,4387.59,4387.59,1013408.0
1756473780,4387.6,4388.66,4386.12,4386.41,967588.0
1756473840,4386.42,4388.53,4386.0,4387.68,1481480.0
1756473900,4387.67,4391.71,4387.36,4390.94,980486.0
1756473960,4390.94,4390.94,4387.76,4390.63,639288.0
1756474020,4390.63,4391.89,4389.51,4391.22,982112.0
1756474080,4391.82,4397.3,4391.82,4394.75,3426534.0
1756474140,4394.69,4394.69,4388.75,4390.35,1319262.0
1756474200,4390.36,4392.31,4357.89,4367.66,20528266.0
1756474260,4368.11,4377.27,4365.87,4369.48,7418098.0
1756474320,4369.05,4378.55,4367.91,4374.71,4328514.0
1756474380,4375.02,4375.56,4366.34,4368.57,3028982.0
1756474440,4367.88,4375.65,4366.65,4373.24,5406800.0
1756474500,4373.24,4376.26,4363.56,4368.02,4502722.0
1756474560,4368.89,4376.18,4368.89,4373.06,2987708.0
1756474620,4373.55,4374.06,4362.5,4368.56,3243332.0
1756474680,4367.08,4371.99,4365.82,4368.45,2882168.0
1756474740,4368.52,4369.76,4351.3,4351.31,6291530.0
1756474800,4351.3,4355.31,4338.16,4338.16,13283790.0
1756474860,4337.26,4351.86,4334.6,4348.77,8706740.0
1756474920,4348.77,4357.0,4348.53,4356.32,4198330.0
1756474980,4356.2,4356.2,4343.43,4345.91,4055342.0
1756475040,4346.65,4349.35,4344.01,4345.66,1616872.0
1756475100,4345.53,4345.67,4317.26,4317.26,14142408.0
1756475160,4316.26,4333.1,4313.2,4318.26,17498396.0
1756475220,4318.04,4326.26,4316.05,4322.0,6930410.0
1756475280,4322.61,4337.9,4322.61,4329.5,5703262.0
1756475340,4328.86,4332.56,4322.77,4329.97,4922508.0
1756475400,4330.25,4342.07,4330.17,4340.84,6143626.0
1756475460,4340.83,4344.99,4335.5,4336.58,4996040.0
1756475520,4336.71,4341.18,4335.33,4340.74,1658398.0
1756475580,4340.73,4343.74,4337.62,4338.04,2590248.0
1756475640,4338.58,4338.99,4328.99,4329.92,2644752.0
1756475700,4329.91,4334.79,4329.91,4330.32,1534948.0
1756475760,4329.13,4332.3,4317.35,4318.31,6603618.0
1756475820,4318.31,4324.44,4318.18,4320.72,3601726.0
1756475880,4321.01,4331.2,4321.01,4328.76,4007016.0
1756475940,4328.49,4329.99,4326.0,4329.99,1264260.0
1756476000,4329.99,4348.05,4329.64,4347.01,8935672.0
1756476060,4347.01,4354.54,4335.41,4338.91,7914726.0
1756476120,4337.6,4342.92,4336.6,4337.47,3686068.0
1756476180,4337.47,4341.76,4318.75,4318.86,4559132.0
1756476240,4318.3,4327.13,4310.0,4312.0,7887312.0
1756476300,4312.2,4318.98,4280.3,4287.7,27514162.0
1756476360,4286.97,4300.71,4265.84,4265.84,37910436.0
1756476420,4266.38,4282.77,4266.38,4279.88,15296960.0
1756476480,4279.84,4294.06,4279.11,4290.42,16716876.0
1756476540,4290.07,4294.99,4281.97,4287.11,6357598.0
1756476600,4286.83,4292.34,4284.7,4285.63,3904244.0
1756476660,4285.74,4290.38,4279.47,4283.58,6371898.0
1756476720,4283.58,4286.53,4275.66,4280.9,5232074.0
1756476780,4280.89,4289.13,4279.7,4288.87,3609198.0
1756476840,4289.48,4291.55,4281.99,4286.45,3986158.0
1756476900,4285.9,4285.9,4268.26,4269.72,8877718.0
1756476960,4269.95,4281.26,4269.95,4277.53,6219878.0
1756477020,4277.53,4290.95,4277.53,4287.23,4818824.0
1756477080,4287.23,4298.27,4284.44,4297.73,9625660.0
1756477140,4297.72,4298.01,4292.57,4297.27,4962062.0
1756477200,4297.13,4307.06,4296.35,4306.76,8342224.0
1756477260,4306.64,4308.4,4302.03,4306.52,7225038.0
1756477320,4306.86,4308.0,4294.45,4294.45,4264992.0
1756477380,4294.45,4298.8,4293.36,4297.82,2987148.0
1756477440,4297.81,4301.23,4296.8,4300.21,1903298.0
1756477500,4300.21,4300.51,4292.31,4292.69,2454200.0
1756477560,4292.58,4293.49,4277.65,4277.99,6942774.0
1756477620,4277.98,4288.48,4277.98,4287.31,4401654.0
1756477680,4287.31,4290.36,4286.23,4286.51,1986948.0
1756477740,4286.51,4294.91,4286.2,4294.48,2665262.0
1756477800,4294.92,4294.93,4281.21,4286.04,3417944.0
1756477860,4286.07,4292.9,4283.55,4292.88,2331712.0
1756477920,4292.89,4298.66,4289.12,4298.08,3117392.0
1756477980,4298.08,4303.99,4296.63,4301.35,3049412.0
1756478040,4300.81,4303.47,4298.6,4303.28,2277212.0
1756478100,4303.48,4304.8,4296.59,4297.77,2420926.0
1756478160,4297.35,4304.23,4296.12,4299.21,1887444.0
1756478220,4299.2,4303.82,4297.36,4302.67,1171732.0
1756478280,4302.66,4304.27,4297.44,4299.84,3664074.0
1756478340,4299.84,4307.07,4299.84,4304.96,2678686.0
1756478400,4304.96,4306.3,4299.52,4303.62,1618656.0
1756478460,4303.41,4307.99,4302.1,4304.91,2590780.0
1756478520,4305.55,4320.69,4305.55,4315.0,9195804.0
1756478580,4314.77,4319.93,4312.34,4317.32,4357394.0
1756478640,4317.33,4317.9,4309.6,4310.02,4298972.0
1756478700,4309.39,4309.56,4303.2,4308.72,3595088.0
1756478760,4308.85,4320.57,4308.85,4320.01,4459672.0
1756478820,4320.29,4320.29,4315.96,4316.0,4068118.0
1756478880,4316.4,4320.49,4315.9,4317.22,3757354.0
1756478940,4317.52,4317.52,4306.88,4308.2,2308066.0
1756479000,4308.41,4310.23,4297.67,4297.94,3419678.0
1756479060,4297.95,4304.79,4297.95,4301.11,2686782.0
1756479120,4301.11,4301.88,4289.16,4289.16,4886488.0
1756479180,4288.74,4291.81,4282.7,4286.38,7733186.0
1756479240,4287.19,4291.19,4284.73,4288.45,3973138.0
1756479300,4288.44,4288.86,4283.12,4285.36,2541660.0
1756479360,4285.36,4286.72,4278.71,4284.42,6096486.0
1756479420,4284.43,4287.09,4279.06,4279.37,3155816.0
1756479480,4278.88,4280.98,4273.11,4274.28,5111362.0
1756479540,4274.29,4280.66,4272.01,4280.51,5228614.0
1756479600,4280.26,4292.9,4280.26,4292.11,4948584.0
1756479660,4291.97,4291.97,4287.7,4289.95,3017822.0
1756479720,4289.96,4295.65,4289.46,4291.99,2693926.0
1756479780,4291.67,4295.24,4290.82,4291.64,1809038.0
1756479840,4291.38,4293.91,4288.74,4293.16,2778234.0
1756479900,4293.22,4303.88,4293.22,4303.56,4046278.0
1756479960,4303.55,4309.66,4299.35,4309.66,3157030.0
1756480020,4309.62,4322.59,4309.0,4322.21,7595680.0
1756480080,4321.26,4322.26,4312.91,4314.92,4131926.0
1756480140,4314.48,4317.88,4311.3,4316.73,2142428.0
1756480200,4316.73,4320.0,4314.85,4320.0,2031012.0
1756480260,4320.0,4320.0,4311.74,4312.4,1834382.0
1756480320,4311.74,4319.33,4310.0,4317.94,1790368.0
1756480380,4318.17,4325.93,4318.17,4325.34,3116046.0
1756480440,4325.34,4327.13,4320.83,4321.41,2481282.0
1756480500,4321.99,4344.01,4321.99,4342.2,9395004.0
1756480560,4342.2,4347.03,4338.77,4344.65,10062508.0
1756480620,4344.65,4345.39,4339.41,4340.82,3081928.0
1756480680,4340.5,4344.33,4339.48,4342.59,3083246.0
1756480740,4342.35,4342.35,4334.56,4335.01,3961490.0
1756480800,4334.9,4341.03,4332.37,4338.08,2826642.0
1756480860,4337.68,4338.07,4331.0,4336.16,2900002.0
1756480920,4336.16,4336.71,4327.94,4335.56,2300590.0
1756480980,4335.56,4335.56,4324.49,4327.24,2677734.0
1756481040,4326.79,4331.04,4326.79,4330.91,1476602.0
1756481100,4330.76,4333.99,4325.9,4325.91,1226656.0
1756481160,4325.91,4329.74,4323.01,4323.96,1888642.0
1756481220,4323.95,4325.0,4315.69,4315.69,3852996.0
1756481280,4315.69,4326.6,4315.49,4325.35,4364136.0
1756481340,4325.23,4326.62,4316.76,4317.54,5050788.0
1756481400,4317.55,4320.2,4310.47,4311.9,3996732.0
1756481460,4311.9,4322.58,4311.9,4316.0,1897498.0
1756481520,4316.0,4316.0,4309.19,4309.84,2931030.0
1756481580,4310.01,4315.26,4305.69,4312.32,3799862.0
1756481640,4312.33,4318.8,4311.91,4314.91,1835406.0
1756481700,4314.91,4318.99,4314.33,4318.64,2132194.0
1756481760,4318.64,4328.36,4317.24,4326.45,4219848.0
1756481820,4326.17,4326.17,4319.52,4324.5,1704098.0
1756481880,4324.5,4324.92,4316.47,4317.28,1788452.0
1756481940,4317.19,4318.13,4312.39,4316.29,1778792.0
1756482000,4315.94,4321.77,4315.94,4319.83,1934410.0
1756482060,4319.33,4329.88,4318.97,4326.37,2130184.0
1756482120,4326.27,4326.86,4321.85,4324.68,1262664.0
1756482180,4325.24,4326.54,4322.18,4326.54,762446.0
1756482240,4326.2,4333.73,4325.73,4333.19,1785270.0
1756482300,4333.1,4335.54,4330.35,4334.21,1539460.0
1756482360,4334.2,4340.73,4333.22,4334.27,3208224.0
1756482420,4333.42,4334.16,4325.89,4328.91,2053164.0
1756482480,4328.91,4336.12,4328.07,4334.09,1695890.0
1756482540,4334.24,4338.09,4332.48,4334.68,1479664.0
1756482600,4334.68,4339.64,4332.81,4336.93,1563272.0
1756482660,4337.14,4339.14,4334.89,4337.41,1138532.0
1756482720,4337.41,4339.87,4326.21,4326.22,1658346.0
1756482780,4326.21,4329.79,4323.81,4329.13,2927426.0
1756482840,4329.09,4337.85,4329.09,4333.59,1606036.0
1756482900,4332.66,4336.99,4330.18,4332.26,1169558.0
1756482960,4332.26,4332.66,4327.0,4327.01,777710.0
1756483020,4327.09,4330.0,4326.52,4326.82,799270.0
1756483080,4326.81,4326.99,4312.37,4312.6,5613512.0
1756483140,4312.35,4319.89,4307.33,4313.86,6047406.0
1756483200,4313.85,4317.96,4312.87,4313.53,4849998.0
1756483260,4311.76,4315.75,4309.64,4314.37,2534046.0
1756483320,4314.36,4318.64,4304.42,4305.29,3297624.0
1756483380,4305.63,4312.5,4305.63,4309.44,2908986.0
1756483440,4309.44,4309.44,4297.92,4298.47,4544144.0
1756483500,4298.39,4305.76,4294.45,4294.93,5435684.0
1756483560,4294.7,4302.96,4293.79,4301.0,4311616.0
1756483620,4300.07,4306.74,4299.23,4305.18,2584358.0
1756483680,4306.49,4311.26,4304.07,4309.67,2260854.0
1756483740,4310.18,4312.99,4307.38,4309.73,2195336.0
1756483800,4309.45,4325.97,4307.28,4325.27,7541330.0
1756483860,4325.79,4330.89,4324.45,4329.04,2868920.0
1756483920,4328.66,4335.0,4328.32,4335.0,2708744.0
1756483980,4334.99,4338.37,4332.62,4337.89,4452554.0
1756484040,4338.31,4338.34,4333.77,4338.34,1815008.0
1756484100,4338.35,4340.98,4334.81,4339.63,2901810.0
1756484160,4339.16,4339.35,4336.46,4337.95,2033316.0
1756484220,4337.95,4338.68,4332.61,4333.88,2012870.0
1756484280,4333.4,4334.57,4327.36,4327.7,1815734.0
1756484340,4328.0,4331.75,4324.22,4324.6,1816032.0
1756484400,4324.59,4335.66,4324.32,4335.66,1634066.0
1756484460,4335.66,4351.12,4335.66,4350.14,5802442.0
1756484520,4350.06,4352.89,4342.84,4343.54,4212256.0
1756484580,4343.79,4345.9,4339.01,4339.92,3511436.0
1756484640,4339.99,4343.93,4337.84,4340.66,3163058.0
1756484700,4340.67,4340.85,4336.71,4339.2,959814.0
1756484760,4338.88,4338.94,4335.68,4337.38,709452.0
1756484820,4337.38,4337.38,4332.57,4332.7,1027210.0
1756484880,4332.22,4338.46,4332.22,4336.07,1079024.0
1756484940,4336.07,4336.77,4331.56,4331.59,970118.0
1756485000,4331.59,4334.9,4329.64,4334.9,2719914.0
1756485060,4334.9,4341.18,4333.37,4338.78,1281656.0
1756485120,4338.8,4340.87,4337.26,4337.27,984874.0
1756485180,4337.8,4340.94,4336.13,4340.39,529194.0
1756485240,4340.4,4341.64,4338.67,4339.47,616762.0
1756485300,4339.47,4341.63,4335.79,4341.62,752690.0
1756485360,4341.63,4342.04,4332.74,4333.31,1256094.0
1756485420,4333.67,4336.28,4331.15,4332.23,1405546.0
1756485480,4332.23,4340.22,4332.23,4337.98,974496.0
1756485540,4338.23,4340.08,4337.3,4339.62,519318.0
1756485600,4339.24,4341.19,4337.84,4339.15,882292.0
1756485660,4339.3,4340.0,4331.72,4333.0,1423062.0
1756485720,4333.93,4335.75,4332.64,4332.65,624692.0
1756485780,4332.68,4336.54,4332.68,4334.26,582030.0
1756485840,4334.25,4334.26,4327.4,4328.54,1438396.0
1756485900,4328.71,4331.79,4327.59,4329.24,992458.0
1756485960,4329.24,4330.93,4328.32,4328.32,418522.0
1756486020,4328.81,4329.38,4326.16,4326.39,1375968.0
1756486080,4326.38,4327.07,4321.72,4322.29,1834344.0
1756486140,4322.29,4324.07,4313.37,4315.81,3264826.0
1756486200,4316.09,4324.68,4316.09,4323.71,1159406.0
1756486260,4323.72,4323.77,4319.24,4323.77,1600624.0
1756486320,4323.77,4328.23,4323.77,4327.46,1263402.0
1756486380,4327.61,4333.3,4327.61,4332.88,1111952.0
1756486440,4332.89,4333.56,4330.41,4331.0,422726.0
1756486500,4330.92,4332.51,4327.11,4330.36,692488.0
1756486560,4330.37,4334.44,4330.33,4333.66,503610.0
1756486620,4333.83,4334.44,4332.34,4334.44,504574.0
1756486680,4334.44,4334.44,4330.53,4331.52,898986.0
1756486740,4331.4,4334.74,4331.4,4334.04,728296.0
1756486800,4334.01,4335.89,4325.32,4326.11,1410908.0
1756486860,4326.12,4329.33,4323.59,4324.39,1097484.0
1756486920,4324.76,4335.33,4324.76,4334.84,1356924.0
1756486980,4334.94,4336.2,4330.47,4331.49,1444014.0
1756487040,4331.7,4333.46,4325.58,4325.86,793472.0
1756487100,4325.86,4331.81,4324.19,4324.19,772452.0
1756487160,4324.56,4327.02,4320.85,4327.01,1601190.0
1756487220,4327.02,4327.56,4322.24,4324.62,654030.0
1756487280,4324.62,4331.49,4324.62,4328.71,747658.0
1756487340,4328.87,4330.16,4327.01,4328.69,998690.0
1756487400,4328.37,4328.89,4321.93,4323.91,1277212.0
1756487460,4323.92,4323.92,4315.95,4321.61,2478854.0
1756487520,4321.73,4323.25,4317.01,4317.66,2810590.0
1756487580,4317.68,4319.48,4313.39,4314.61,3330482.0
1756487640,4314.6,4317.9,4314.6,4316.46,1210214.0
1756487700,4316.45,4324.22,4316.45,4316.94,1439226.0
1756487760,4316.47,4325.72,4313.1,4322.89,3920254.0
1756487820,4322.44,4327.51,4319.52,4319.52,1307912.0
1756487880,4320.44,4329.44,4319.71,4329.43,1760336.0
1756487940,4329.21,4332.0,4328.41,4331.92,1427784.0
1756488000,4331.93,4339.17,4331.47,4338.92,1915786.0
1756488060,4338.76,4345.65,4338.76,4344.83,3697802.0
1756488120,4344.45,4345.0,4340.55,4343.13,1779384.0
1756488180,4343.13,4343.42,4337.6,4340.8,1241380.0
1756488240,4341.35,4345.84,4340.82,4344.18,1679894.0
1756488300,4344.18,4350.6,4343.06,4343.97,2847312.0
1756488360,4344.1,4346.24,4342.58,4345.85,712484.0
1756488420,4345.84,4346.15,4341.09,4343.79,1054732.0
1756488480,4343.95,4345.62,4340.0,4340.51,760366.0
1756488540,4340.51,4341.11,4337.98,4340.63,866982.0
1756488600,4340.75,4348.51,4336.92,4348.51,1142054.0
1756488660,4348.51,4356.04,4348.51,4355.84,4091618.0
1756488720,4355.83,4355.84,4345.9,4346.9,3675474.0
1756488780,4346.61,4349.31,4342.0,4343.5,1147496.0
1756488840,4343.5,4344.15,4340.0,4340.28,1361476.0
1756488900,4340.56,4346.99,4340.56,4343.47,951304.0
1756488960,4343.47,4345.43,4338.61,4338.61,748038.0
1756489020,4338.61,4340.1,4335.62,4338.75,2206030.0
1756489080,4338.75,4338.75,4333.04,4333.81,1132422.0
1756489140,4333.56,4338.79,4333.56,4336.65,1044872.0
1756489200,4336.64,4340.82,4335.56,4339.88,934322.0
1756489260,4339.89,4341.26,4335.35,4338.28,879994.0
1756489320,4338.17,4342.28,4337.86,4339.78,1011544.0
1756489380,4339.79,4339.79,4337.24,4339.51,418428.0
1756489440,4339.11,4344.22,4338.65,4343.23,448506.0
1756489500,4343.23,4348.47,4343.23,4347.26,1117202.0
1756489560,4347.26,4348.99,4340.14,4340.98,609876.0
1756489620,4340.97,4342.07,4337.59,4337.68,974678.0
1756489680,4337.6,4339.19,4333.79,4337.1,898726.0
1756489740,4337.4,4338.72,4332.57,4334.35,521854.0
1756489800,4334.35,4339.14,4332.63,4336.49,658572.0
1756489860,4336.48,4343.3,4336.01,4342.64,563406.0
1756489920,4342.64,4343.9,4339.64,4340.1,798188.0
1756489980,4340.1,4341.61,4335.68,4337.64,598928.0
1756490040,4337.74,4338.22,4333.0,4334.35,676048.0
1756490100,4334.13,4335.28,4333.28,4334.3,568666.0
1756490160,4334.3,4339.75,4334.3,4338.94,946830.0
1756490220,4338.94,4338.95,4334.01,4334.13,880178.0
1756490280,4334.13,4335.4,4331.53,4332.36,1151374.0
1756490340,4332.35,4332.35,4328.43,4330.34,1495384.0
1756490400,4330.35,4330.76,4323.68,4323.98,1527364.0
1756490460,4323.98,4328.24,4322.16,4323.01,1853064.0
1756490520,4323.01,4327.67,4322.64,4326.51,1124180.0
1756490580,4326.52,4330.0,4325.95,4329.94,598698.0
1756490640,4329.94,4329.94,4322.37,4324.57,726808.0
1756490700,4324.78,4328.96,4324.78,4327.86,892596.0
1756490760,4327.85,4333.01,4326.0,4330.77,1250036.0
1756490820,4330.76,4339.35,4329.77,4334.51,1771298.0
1756490880,4334.03,4334.03,4331.36,4332.81,602736.0
1756490940,4332.8,4334.96,4327.93,4330.61,922832.0
1756491000,4330.6,4332.84,4329.81,4330.87,440876.0
1756491060,4331.27,4331.27,4324.2,4326.41,906354.0
1756491120,4326.41,4330.96,4326.41,4327.71,443592.0
1756491180,4327.7,4329.86,4326.08,4326.88,437436.0
1756491240,4326.88,4327.85,4324.14,4326.27,554968.0
1756491300,4326.95,4329.95,4325.89,4329.63,1006984.0
1756491360,4329.63,4329.63,4320.29,4320.3,600104.0
1756491420,4320.29,4320.56,4314.0,4314.55,3995438.0
1756491480,4314.96,4322.98,4314.96,4320.49,1861920.0
1756491540,4320.49,4321.97,4318.0,4319.73,1347452.0
1756491600,4319.72,4320.33,4305.49,4307.07,5134108.0
1756491660,4308.43,4318.0,4308.43,4315.18,3250994.0
1756491720,4315.18,4318.94,4312.25,4317.55,1153350.0
1756491780,4317.51,4322.99,4317.25,4322.99,1663568.0
1756491840,4322.99,4323.6,4317.12,4319.0,1656034.0
1756491900,4319.0,4320.52,4313.02,4313.02,832012.0
1756491960,4312.98,4314.33,4308.36,4309.59,2016878.0
1756492020,4309.59,4313.7,4309.01,4309.8,1258078.0
1756492080,4309.8,4312.82,4307.81,4312.26,1285210.0
1756492140,4312.26,4314.79,4311.28,4312.69,1513936.0
1756492200,4312.69,4316.5,4310.16,4311.54,2348156.0
1756492260,4311.53,4311.54,4308.0,4310.22,911688.0
1756492320,4309.98,4314.25,4308.68,4312.67,984584.0
1756492380,4312.8,4313.17,4310.06,4313.17,572468.0
1756492440,4313.16,4313.49,4309.0,4309.0,733394.0
1756492500,4309.0,4313.06,4306.16,4313.06,1539094.0
1756492560,4312.99,4316.51,4310.99,4312.83,1085894.0
1756492620,4312.48,4320.26,4312.48,4319.99,769664.0
1756492680,4319.99,4320.1,4314.17,4314.89,907770.0
1756492740,4314.88,4315.63,4310.0,4311.76,770000.0
1756492800,4311.77,4313.7,4309.55,4313.05,1767864.0
1756492860,4313.04,4317.53,4313.04,4316.22,602022.0
1756492920,4316.22,4316.22,4310.0,4311.61,944282.0
1756492980,4311.41,4311.41,4308.8,4309.96,991686.0
1756493040,4309.93,4312.48,4309.41,4310.43,1607646.0
1756493100,4310.43,4311.19,4307.27,4307.91,1287770.0
1756493160,4307.92,4309.85,4305.23,4307.72,1046634.0
1756493220,4307.27,4310.64,4307.12,4310.63,787632.0
1756493280,4310.63,4316.39,4310.22,4311.1,1192286.0
1756493340,4311.1,4311.72,4308.37,4310.85,610084.0
1756493400,4310.85,4314.53,4308.75,4314.3,1304492.0
1756493460,4314.3,4314.4,4308.41,4309.19,1223856.0
1756493520,4309.44,4315.74,4309.19,4315.25,565718.0
1756493580,4315.26,4318.01,4314.84,4316.85,466290.0
1756493640,4316.85,4316.94,4313.32,4313.32,672512.0
1756493700,4314.49,4315.1,4307.6,4307.81,1150210.0
1756493760,4307.81,4310.89,4307.24,4307.24,417218.0
1756493820,4307.24,4311.57,4306.5,4311.11,393748.0
1756493880,4311.1,4314.39,4309.52,4312.8,602494.0
1756493940,4312.79,4314.86,4312.79,4314.15,680534.0
1756494000,4313.7,4314.15,4310.23,4311.72,700918.0
1756494060,4311.73,4315.8,4311.68,4311.68,596250.0
1756494120,4311.68,4320.3,4306.38,4320.02,3710952.0
1756494180,4319.54,4330.6,4319.2,4319.8,5806238.0
1756494240,4319.79,4321.79,4318.66,4319.1,773532.0
1756494300,4319.1,4320.98,4315.89,4317.01,1394388.0
1756494360,4317.29,4324.73,4316.14,4324.73,838566.0
1756494420,4324.68,4337.0,4324.29,4336.01,4797490.0
1756494480,4335.62,4342.66,4334.89,4342.65,3142998.0
1756494540,4342.39,4344.56,4340.17,4344.09,1885622.0
1756494600,4344.08,4347.42,4339.11,4339.12,2965820.0
1756494660,4339.32,4339.75,4335.63,4337.46,2394708.0
1756494720,4337.46,4342.0,4337.46,4340.03,634582.0
1756494780,4340.04,4341.0,4337.96,4339.72,832406.0
1756494840,4339.71,4343.47,4339.71,4341.84,678760.0
1756494900,4341.84,4350.58,4340.79,4348.33,2440712.0
1756494960,4348.34,4353.94,4347.16,4353.93,1258244.0
1756495020,4352.86,4352.86,4343.76,4344.06,2108848.0
1756495080,4344.06,4350.99,4342.65,4349.33,1992558.0
1756495140,4349.47,4351.87,4347.41,4350.67,786184.0
1756495200,4349.78,4352.5,4346.1,4352.49,1331538.0
1756495260,4352.49,4358.55,4351.35,4358.52,2449612.0
1756495320,4358.4,4358.95,4353.44,4355.05,1442898.0
1756495380,4355.05,4355.64,4351.04,4352.91,696338.0
1756495440,4352.92,4355.63,4350.4,4351.61,725392.0
1756495500,4351.6,4351.61,4347.12,4348.01,854662.0
1756495560,4349.1,4352.63,4343.22,4343.22,2610750.0
1756495620,4343.23,4347.88,4342.84,4346.43,694320.0
1756495680,4346.89,4350.36,4346.89,4348.24,482308.0
1756495740,4347.87,4350.88,4345.47,4350.88,556050.0
1756495800,4350.88,4359.99,4350.88,4358.25,2326816.0
1756495860,4358.46,4358.46,4349.12,4349.32,1845602.0
1756495920,4349.31,4349.89,4344.92,4344.92,1146080.0
1756495980,4344.92,4346.79,4343.39,4343.39,1174616.0
1756496040,4343.4,4344.66,4340.32,4341.92,947480.0
1756496100,4341.92,4341.92,4336.01,4336.96,1468852.0
1756496160,4337.33,4342.0,4337.33,4340.34,1743198.0
1756496220,4340.34,4347.95,4340.34,4345.09,1028146.0
1756496280,4345.35,4350.63,4345.04,4347.68,733794.0
1756496340,4347.69,4352.29,4345.9,4348.16,1399870.0
1756496400,4348.01,4348.74,4342.41,4348.49,1685922.0
1756496460,4348.48,4352.7,4347.49,4348.41,2303406.0
1756496520,4348.64,4351.55,4347.56,4347.57,332004.0
1756496580,4347.56,4349.01,4345.78,4347.76,488280.0
1756496640,4348.53,4351.0,4347.56,4347.78,821022.0
1756496700,4347.67,4353.34,4346.53,4351.82,637414.0
1756496760,4351.37,4358.71,4350.59,4357.4,2790974.0
1756496820,4357.4,4358.69,4353.86,4358.63,638770.0
1756496880,4358.56,4365.26,4356.03,4359.26,4424902.0
1756496940,4359.1,4359.47,4352.55,4353.99,993192.0
1756497000,4354.01,4355.34,4348.01,4348.02,1673110.0
1756497060,4348.01,4352.85,4344.64,4350.63,1538410.0
1756497120,4350.66,4352.36,4346.16,4346.7,1014204.0
1756497180,4346.88,4348.49,4342.16,4343.52,730358.0
1756497240,4343.52,4345.07,4341.01,4341.45,1930772.0
1756497300,4341.92,4346.12,4341.92,4345.57,1379988.0
1756497360,4345.57,4349.52,4345.56,4349.51,912008.0
1756497420,4349.14,4350.0,4340.26,4340.27,2404932.0
1756497480,4340.27,4341.41,4337.05,4341.41,1528874.0
1756497540,4341.33,4344.89,4336.17,4339.42,2429824.0
1756497600,4339.52,4346.23,4338.0,4338.0,1755428.0
1756497660,4338.01,4341.83,4335.53,4335.71,1348758.0
1756497720,4336.32,4344.0,4336.32,4343.45,951802.0
1756497780,4343.46,4345.73,4340.4,4342.57,1130332.0
1756497840,4342.57,4343.5,4337.01,4337.01,562184.0
1756497900,4336.73,4337.7,4332.01,4332.8,2623076.0
1756497960,4332.31,4334.26,4325.94,4331.02,4600474.0
1756498020,4331.27,4333.84,4327.0,4327.09,1033160.0
1756498080,4328.47,4329.32,4320.71,4321.4,1993962.0
1756498140,4321.4,4329.07,4321.4,4326.54,1603934.0
1756498200,4326.55,4329.92,4323.01,4325.47,1563718.0
1756498260,4325.46,4330.79,4325.46,4329.07,812110.0
1756498320,4329.07,4332.65,4326.16,4331.61,1441284.0
1756498380,4331.61,4332.35,4328.41,4330.37,357870.0
1756498440,4330.37,4334.24,4330.37,4332.8,526528.0
1756498500,4332.81,4334.32,4328.8,4329.31,385860.0
1756498560,4329.31,4331.8,4325.69,4329.89,991382.0
1756498620,4329.9,4332.63,4328.33,4331.19,1016658.0
1756498680,4331.19,4332.75,4328.33,4330.01,594760.0
1756498740,4330.0,4336.6,4329.59,4335.36,1007284.0
1756498800,4335.35,4337.74,4333.6,4336.66,662220.0
1756498860,4336.62,4336.9,4331.64,4333.87,619508.0
1756498920,4333.86,4338.93,4331.73,4336.61,838602.0
1756498980,4336.6,4338.88,4335.62,4338.31,815698.0
1756499040,4338.31,4343.68,4338.31,4343.43,1569030.0
1756499100,4343.43,4345.01,4341.97,4342.56,1314676.0
1756499160,4342.55,4342.95,4339.06,4340.76,644340.0
1756499220,4340.58,4341.32,4338.94,4340.2,541450.0
1756499280,4340.37,4345.22,4340.37,4343.02,954282.0
1756499340,4343.01,4343.28,4336.81,4338.98,1063686.0
1756499400,4338.98,4338.99,4328.74,4329.86,1607060.0
1756499460,4329.85,4330.78,4323.75,4329.36,1971664.0
1756499520,4329.36,4337.08,4329.36,4336.08,890196.0
1756499580,4336.08,4341.87,4335.48,4341.86,716506.0
1756499640,4341.86,4343.0,4339.08,4342.86,922120.0
1756499700,4342.85,4342.86,4337.52,4340.6,415688.0
1756499760,4340.94,4341.26,4333.4,4338.37,336078.0
1756499820,4337.56,4338.26,4332.84,4332.87,725482.0
1756499880,4332.87,4338.6,4332.87,4334.33,849066.0
1756499940,4334.33,4334.34,4330.0,4331.31,707088.0
1756500000,4331.3,4333.3,4329.44,4332.85,552368.0
1756500060,4332.44,4333.65,4330.93,4333.65,295406.0
1756500120,4333.64,4335.13,4328.0,4328.0,673294.0
1756500180,4328.0,4330.38,4325.9,4326.47,1087138.0
1756500240,4326.48,4328.07,4325.0,4328.06,1256102.0
1756500300,4328.07,4333.31,4322.52,4326.56,3142112.0
1756500360,4326.75,4336.1,4326.75,4332.63,1691144.0
1756500420,4332.63,4334.29,4329.16,4330.1,1473238.0
1756500480,4330.35,4331.08,4327.25,4327.25,688528.0
1756500540,4327.01,4327.85,4325.24,4326.15,914528.0
1756500600,4326.12,4327.9,4321.01,4324.54,1416504.0
1756500660,4324.54,4324.54,4318.39,4318.78,1526580.0
1756500720,4318.79,4319.27,4311.68,4313.38,3865776.0
1756500780,4313.44,4315.25,4311.06,4314.47,1357372.0
1756500840,4314.47,4318.0,4314.47,4316.69,893878.0
1756500900,4316.69,4320.84,4315.92,4320.62,686284.0
1756500960,4320.62,4322.68,4319.49,4319.53,1257214.0
1756501020,4319.54,4319.71,4315.51,4315.95,595900.0
1756501080,4315.95,4320.36,4315.94,4320.24,918440.0
1756501140,4320.25,4326.11,4318.47,4318.49,1826876.0
1756501200,4320.15,4320.91,4315.55,4315.74,1320646.0
1756501260,4315.74,4319.43,4312.35,4314.23,751862.0
1756501320,4314.23,4315.3,4306.14,4306.15,1376348.0
1756501380,4306.39,4314.76,4304.2,4308.44,4603702.0
1756501440,4308.64,4322.06,4308.25,4322.01,2578296.0
1756501500,4322.01,4329.83,4320.85,4329.13,3906444.0
1756501560,4327.74,4334.39,4327.73,4329.64,1946338.0
1756501620,4329.64,4332.0,4327.36,4331.88,888774.0
1756501680,4331.87,4333.62,4326.3,4330.0,1139452.0
1756501740,4329.99,4330.75,4322.2,4322.21,2174940.0
1756501800,4322.21,4326.65,4322.0,4326.55,1285212.0
1756501860,4326.56,4332.39,4326.07,4332.38,855330.0
1756501920,4332.47,4332.48,4329.99,4332.09,762626.0
1756501980,4332.09,4333.54,4329.69,4332.67,634430.0
1756502040,4332.67,4334.44,4330.71,4334.44,1083944.0
1756502100,4334.44,4335.0,4330.8,4331.03,704988.0
1756502160,4331.47,4334.63,4330.0,4333.91,574448.0
1756502220,4333.9,4336.72,4333.16,4336.06,525582.0
1756502280,4336.07,4336.37,4328.19,4329.0,978284.0
1756502340,4329.09,4330.2,4327.1,4329.24,477172.0
1756502400,4329.24,4329.53,4325.0,4328.59,661122.0
1756502460,4328.59,4331.26,4327.09,4330.97,245502.0
1756502520,4330.95,4331.56,4327.38,4329.84,451336.0
1756502580,4329.84,4329.84,4325.01,4325.27,849522.0
1756502640,4325.27,4326.74,4323.48,4323.98,326466.0
1756502700,4324.78,4325.9,4322.59,4324.98,322560.0
1756502760,4324.99,4330.72,4324.9,4330.72,539176.0
1756502820,4330.72,4336.65,4330.72,4336.45,1353490.0
1756502880,4336.46,4339.41,4336.27,4339.19,926470.0
1756502940,4339.18,4339.29,4336.3,4337.74,1275270.0
1756503000,4337.74,4344.35,4337.74,4344.34,2111508.0
1756503060,4344.58,4354.23,4344.58,4354.22,5399690.0
1756503120,4354.22,4356.83,4349.0,4351.67,7960898.0
1756503180,4351.67,4355.33,4351.67,4354.67,1860158.0
1756503240,4354.66,4354.67,4349.9,4352.49,1529068.0
1756503300,4352.5,4358.0,4352.5,4356.38,1366798.0
1756503360,4355.62,4358.37,4352.49,4358.37,1525056.0
1756503420,4358.37,4359.17,4355.79,4357.35,1625068.0
1756503480,4357.36,4361.26,4355.98,4356.99,1954062.0
1756503540,4356.99,4368.57,4356.99,4366.94,3134088.0
1756503600,4366.76,4369.37,4357.76,4367.86,6213988.0
1756503660,4366.97,4378.1,4365.54,4377.25,6262146.0
1756503720,4377.78,4377.78,4365.54,4372.11,5463978.0
1756503780,4372.11,4376.55,4370.85,4375.0,1749128.0
1756503840,4374.99,4377.4,4371.11,4374.23,1915596.0
1756503900,4374.23,4375.8,4364.44,4369.99,3756454.0
1756503960,4369.14,4369.14,4362.45,4365.42,4114188.0
1756504020,4365.47,4368.76,4365.47,4368.06,388680.0
1756504080,4368.07,4369.3,4368.06,4368.99,276212.0
1756504140,4368.99,4372.0,4368.99,4372.0,816448.0
1756504200,4372.0,4372.0,4368.06,4368.07,1238246.0
1756504260,4368.06,4369.68,4367.54,4367.68,394324.0
1756504320,4367.55,4367.55,4361.21,4361.33,1087864.0
1756504380,4361.49,4363.54,4361.38,4363.11,295084.0
1756504440,4363.11,4364.2,4362.19,4362.19,568514.0
1756504500,4360.0,4361.07,4356.18,4356.88,2212470.0
1756504560,4356.88,4357.7,4355.12,4357.69,934626.0
1756504620,4357.69,4362.45,4357.69,4358.12,782612.0
1756504680,4358.11,4361.95,4358.11,4361.32,1100098.0
1756504740,4361.32,4363.57,4361.32,4363.0,546450.0
1756504800,4363.0,4365.56,4362.83,4363.4,1281374.0
1756504860,4363.4,4363.4,4355.8,4356.74,874488.0
1756504920,4357.59,4358.22,4355.0,4355.0,458882.0
1756504980,4355.01,4356.42,4355.0,4355.66,263452.0
1756505040,4355.96,4356.12,4353.6,4353.62,612770.0
1756505100,4353.62,4353.83,4351.36,4351.39,464496.0
1756505160,4351.4,4351.4,4347.17,4347.37,1719746.0
1756505220,4347.37,4353.4,4347.37,4351.21,836314.0
1756505280,4351.21,4355.51,4351.21,4353.85,718196.0
1756505340,4353.85,4353.85,4349.26,4353.43,2354856.0
1756505400,4352.62,4352.62,4348.09,4348.09,715960.0
1756505460,4348.1,4349.5,4346.0,4349.5,647826.0
1756505520,4349.73,4349.88,4347.84,4347.84,335582.0
1756505580,4347.85,4348.64,4347.01,4347.01,356142.0
1756505640,4347.01,4347.01,4343.15,4344.98,3563224.0
1756505700,4344.98,4347.38,4344.98,4346.48,293596.0
1756505760,4346.48,4351.26,4346.48,4351.25,652730.0
1756505820,4351.26,4353.97,4350.24,4353.53,789558.0
1756505880,4353.53,4355.0,4351.21,4352.02,748090.0
1756505940,4352.03,4354.53,4352.02,4353.64,325846.0
1756506000,4353.64,4355.26,4353.29,4354.89,271826.0
1756506060,4354.86,4361.21,4354.86,4360.46,1322654.0
1756506120,4359.61,4361.03,4356.31,4360.47,1767882.0
1756506180,4360.47,4360.75,4360.46,4360.63,175032.0
1756506240,4360.64,4361.2,4358.85,4358.85,384046.0
1756506300,4358.92,4359.01,4354.11,4355.28,739742.0
1756506360,4355.29,4358.38,4354.37,4357.99,977596.0
1756506420,4357.78,4361.0,4356.5,4360.93,530806.0
1756506480,4360.93,4362.22,4358.86,4359.79,412058.0
1756506540,4359.79,4360.42,4357.62,4360.29,290136.0
1756506600,4360.29,4363.9,4359.92,4362.91,460050.0
1756506660,4362.74,4364.0,4360.01,4360.01,382720.0
1756506720,4360.49,4364.99,4360.19,4364.51,501026.0
1756506780,4364.51,4365.56,4363.82,4364.75,665684.0
1756506840,4364.75,4364.76,4362.02,4363.99,388734.0
1756506900,4363.99,4364.4,4361.03,4361.04,385664.0
1756506960,4361.04,4361.04,4356.59,4356.79,540930.0
1756507020,4356.79,4356.97,4354.36,4354.92,352174.0
1756507080,4354.92,4355.56,4351.27,4352.56,712744.0
1756507140,4352.56,4352.84,4350.0,4352.1,494776.0
1756507200,4352.17,4352.92,4351.26,4351.27,290510.0
1756507260,4351.27,4352.16,4350.47,4350.91,211688.0
1756507320,4350.91,4351.18,4349.12,4349.64,337532.0
1756507380,4349.64,4349.64,4347.4,4347.57,292926.0
1756507440,4347.58,4349.73,4347.58,4349.24,367734.0
1756507500,4349.24,4351.63,4348.3,4351.51,373578.0
1756507560,4351.5,4353.31,4350.01,4350.01,201972.0
1756507620,4350.02,4350.51,4347.92,4347.92,123792.0
1756507680,4347.92,4347.92,4346.06,4347.53,492610.0
1756507740,4347.52,4348.72,4346.71,4347.85,194232.0
1756507800,4347.85,4348.3,4347.09,4347.4,166646.0
1756507860,4347.4,4351.26,4347.4,4351.26,272496.0
1756507920,4351.26,4351.8,4350.51,4351.7,207220.0
1756507980,4351.71,4354.72,4351.7,4353.69,503366.0
1756508040,4353.7,4356.89,4353.63,4355.36,385336.0
1756508100,4355.36,4355.36,4353.54,4353.55,397014.0
1756508160,4353.54,4354.64,4352.91,4353.68,246358.0
1756508220,4353.68,4358.29,4353.67,4358.25,290748.0
1756508280,4358.25,4361.68,4358.25,4361.12,863370.0
1756508340,4360.52,4364.62,4360.52,4364.17,1722640.0
1756508400,4364.46,4367.09,4364.46,4366.02,1056790.0
1756508460,4366.02,4367.67,4363.66,4363.91,645324.0
1756508520,4363.91,4367.7,4362.51,4366.97,1223620.0
1756508580,4367.46,4368.72,4363.13,4364.21,1764322.0
1756508640,4364.21,4365.0,4360.52,4361.03,331728.0
1756508700,4361.03,4361.03,4358.57,4358.57,386072.0
1756508760,4358.57,4362.44,4358.57,4362.43,516262.0
1756508820,4362.44,4363.12,4358.74,4362.47,381220.0
1756508880,4362.71,4363.06,4357.91,4358.82,1288312.0
1756508940,4358.81,4359.5,4357.14,4357.22,360976.0
1756509000,4357.22,4357.22,4355.91,4356.45,192994.0
1756509060,4357.2,4358.88,4356.76,4357.01,489658.0
1756509120,4357.01,4361.93,4357.01,4361.48,328810.0
1756509180,4361.07,4363.48,4360.99,4363.17,619986.0
1756509240,4363.17,4363.47,4359.52,4361.52,907266.0
1756509300,4361.52,4363.92,4360.2,4363.5,443148.0
1756509360,4363.1,4364.05,4363.0,4363.01,235820.0
1756509420,4363.0,4365.36,4363.0,4363.86,214826.0
1756509480,4363.86,4367.08,4363.86,4367.08,456810.0
1756509540,4367.08,4369.47,4366.73,4369.47,421048.0
1756509600,4369.46,4369.47,4365.16,4368.39,432928.0
1756509660,4368.11,4369.06,4367.44,4368.59,222146.0
1756509720,4368.6,4371.23,4366.51,4370.91,604694.0
1756509780,4370.91,4370.91,4369.13,4370.39,415596.0
1756509840,4370.05,4370.17,4363.71,4363.71,403072.0
1756509900,4363.71,4363.81,4357.99,4358.0,675564.0
1756509960,4358.0,4361.79,4358.0,4360.89,350384.0
1756510020,4361.39,4361.78,4360.0,4360.91,206634.0
1756510080,4360.9,4361.39,4360.34,4360.34,105704.0
1756510140,4360.34,4362.72,4360.34,4362.72,185088.0
1756510200,4362.72,4362.96,4361.38,4362.96,290036.0
1756510260,4362.95,4366.07,4362.95,4366.07,185512.0
1756510320,4366.06,4367.1,4365.72,4367.0,206900.0
1756510380,4367.0,4367.88,4365.12,4365.13,236970.0
1756510440,4365.66,4368.51,4365.66,4367.92,303084.0
1756510500,4367.93,4369.65,4367.92,4369.4,272400.0
1756510560,4369.4,4369.46,4365.1,4369.19,739704.0
1756510620,4369.41,4370.53,4368.74,4370.26,374658.0
1756510680,4370.26,4371.26,4370.21,4371.25,445378.0
1756510740,4371.25,4371.42,4369.37,4371.21,426750.0
1756510800,4371.21,4371.21,4368.15,4368.95,260272.0
1756510860,4368.95,4371.0,4368.95,4370.19,217560.0
1756510920,4369.98,4371.42,4368.73,4371.42,257134.0
1756510980,4371.42,4372.19,4371.41,4371.76,335128.0
1756511040,4371.76,4372.62,4371.62,4372.51,204708.0
1756511100,4372.51,4372.52,4366.01,4366.35,927466.0
1756511160,4365.61,4366.88,4365.52,4366.69,175602.0
1756511220,4366.69,4369.44,4366.69,4369.04,341832.0
1756511280,4369.04,4371.0,4367.32,4370.99,318718.0
1756511340,4371.3,4371.31,4369.04,4370.78,225674.0
1756511400,4370.78,4371.4,4368.03,4368.04,206406.0
1756511460,4368.04,4368.04,4365.35,4365.55,231350.0
1756511520,4365.54,4366.0,4364.21,4364.44,231726.0
1756511580,4364.44,4364.51,4361.55,4361.84,1104110.0
1756511640,4361.83,4362.12,4359.66,4359.66,1148432.0
1756511700,4359.66,4360.37,4359.52,4360.03,365406.0
1756511760,4360.04,4360.22,4357.64,4358.59,440148.0
1756511820,4358.59,4359.65,4358.16,4358.17,202300.0
1756511880,4358.17,4358.17,4356.77,4356.77,282426.0
1756511940,4356.78,4358.65,4355.64,4358.65,568694.0
1756512000,4358.64,4359.0,4353.55,4354.85,1711024.0
1756512060,4354.85,4355.47,4346.89,4346.89,2087032.0
1756512120,4346.9,4350.96,4346.62,4350.28,2422790.0
1756512180,4350.16,4351.93,4348.65,4350.02,1578056.0
1756512240,4350.02,4351.52,4346.71,4347.26,808536.0
1756512300,4347.26,4350.62,4347.26,4349.33,899484.0
1756512360,4349.21,4350.59,4348.52,4349.33,508328.0
1756512420,4349.33,4352.36,4347.44,4347.81,626160.0
1756512480,4347.94,4350.75,4347.63,4348.7,336272.0
1756512540,4348.7,4353.66,4348.69,4352.18,504028.0
1756512600,4352.09,4352.09,4348.16,4348.7,637772.0
1756512660,4348.7,4351.6,4348.7,4350.64,284986.0
1756512720,4350.65,4350.65,4348.0,4349.42,515210.0
1756512780,4349.96,4350.44,4349.71,4349.77,60604.0
1756512840,4349.77,4350.44,4346.0,4346.72,391778.0
1756512900,4346.72,4347.42,4343.01,4345.34,2077566.0
1756512960,4345.35,4348.3,4344.59,4347.79,583050.0
1756513020,4347.79,4352.49,4347.79,4352.48,587872.0
1756513080,4352.49,4355.27,4352.49,4353.55,870024.0
1756513140,4353.55,4355.56,4352.73,4352.73,898570.0
1756513200,4352.73,4354.58,4352.5,4354.19,416544.0
1756513260,4354.43,4354.83,4352.73,4353.12,374618.0
1756513320,4353.12,4358.69,4353.12,4358.69,609672.0
1756513380,4358.69,4359.58,4358.15,4359.17,642460.0
1756513440,4359.16,4361.07,4359.16,4361.05,510154.0
1756513500,4361.05,4361.06,4353.63,4355.22,1559062.0
1756513560,4355.22,4355.22,4350.0,4350.01,825274.0
1756513620,4350.1,4350.41,4347.1,4348.97,649244.0
1756513680,4348.97,4349.15,4347.35,4349.12,275430.0
1756513740,4349.13,4350.2,4346.78,4347.7,763210.0
1756513800,4347.71,4348.47,4345.0,4345.01,1065854.0
1756513860,4345.01,4345.01,4341.66,4342.6,1717814.0
1756513920,4342.63,4348.97,4342.47,4342.54,2245144.0
1756513980,4342.54,4346.56,4342.32,4344.88,1379832.0
1756514040,4344.88,4346.73,4344.88,4345.8,261054.0
1756514100,4345.81,4346.79,4337.0,4340.26,5288280.0
1756514160,4340.8,4341.36,4337.25,4337.83,562792.0
1756514220,4337.83,4339.31,4334.78,4336.53,1873346.0
1756514280,4336.53,4338.91,4336.53,4338.29,544146.0
1756514340,4338.28,4338.69,4335.86,4335.86,390264.0
1756514400,4335.87,4336.25,4333.31,4333.68,1001242.0
1756514460,4333.68,4333.68,4328.47,4331.99,3461966.0
1756514520,4331.97,4331.97,4327.81,4329.37,2877528.0
1756514580,4329.37,4332.09,4329.37,4331.68,3883324.0
1756514640,4331.69,4332.54,4328.54,4330.19,1334932.0
1756514700,4330.93,4336.2,4330.2,4335.01,718686.0
1756514760,4335.01,4336.74,4335.01,4336.4,518848.0
1756514820,4336.87,4341.0,4336.87,4340.49,883282.0
1756514880,4339.87,4339.87,4335.24,4335.5,738354.0
1756514940,4335.42,4339.93,4335.3,4339.29,696066.0
1756515000,4339.12,4341.26,4338.1,4340.7,675900.0
1756515060,4340.71,4340.71,4334.89,4337.0,1376396.0
1756515120,4337.0,4338.0,4334.23,4336.68,441644.0
1756515180,4336.68,4337.4,4334.11,4334.11,197402.0
1756515240,4334.11,4335.0,4332.5,4333.42,278110.0
1756515300,4333.12,4333.12,4329.38,4332.5,475760.0
1756515360,4332.51,4336.73,4332.5,4336.73,472304.0
1756515420,4336.73,4339.93,4336.73,4339.93,539258.0
1756515480,4339.93,4340.0,4338.51,4339.23,590112.0
1756515540,4339.24,4341.26,4339.23,4341.25,328138.0
1756515600,4341.26,4341.26,4339.0,4339.0,371368.0
1756515660,4339.01,4339.5,4336.92,4338.0,603266.0
1756515720,4338.45,4340.56,4336.83,4340.12,253036.0
1756515780,4340.12,4340.13,4336.77,4336.77,328256.0
1756515840,4336.78,4340.3,4336.77,4339.13,575668.0
1756515900,4339.12,4340.67,4337.28,4337.77,371002.0
1756515960,4337.38,4337.38,4336.08,4336.97,195024.0
1756516020,4336.96,4341.58,4336.96,4341.53,329358.0
1756516080,4341.53,4346.48,4341.53,4345.02,1077400.0
1756516140,4345.02,4346.36,4342.55,4343.07,913366.0
1756516200,4343.45,4346.8,4343.45,4346.12,465814.0
1756516260,4346.11,4346.11,4344.27,4344.96,330352.0
1756516320,4344.96,4347.15,4344.66,4346.9,214628.0
1756516380,4346.9,4346.9,4342.57,4342.57,261618.0
1756516440,4342.58,4343.31,4341.26,4342.93,106716.0
1756516500,4342.72,4342.73,4337.34,4339.17,389220.0
1756516560,4339.17,4342.84,4337.73,4337.73,550736.0
1756516620,4337.73,4339.89,4336.55,4338.09,403802.0
1756516680,4338.06,4341.85,4338.06,4341.28,233954.0
1756516740,4341.28,4341.78,4338.44,4338.91,376146.0
1756516800,4338.92,4340.35,4338.12,4338.13,347646.0
1756516860,4338.11,4341.92,4337.93,4339.84,694216.0
1756516920,4340.11,4340.67,4337.0,4337.08,262192.0
1756516980,4337.07,4337.08,4332.01,4332.4,797736.0
1756517040,4332.23,4332.95,4330.41,4330.42,1089756.0
1756517100,4330.42,4330.42,4326.77,4327.87,1056428.0
1756517160,4327.87,4327.87,4322.18,4325.03,2349636.0
1756517220,4325.35,4326.28,4322.39,4322.39,691536.0
1756517280,4322.38,4324.63,4322.38,4323.66,1139982.0
1756517340,4323.65,4324.17,4320.72,4324.17,1387570.0
1756517400,4324.17,4324.17,4320.39,4324.1,706148.0
1756517460,4324.46,4326.71,4321.94,4321.95,932170.0
1756517520,4321.95,4322.95,4320.3,4322.94,546150.0
1756517580,4322.95,4327.35,4322.94,4326.75,1385938.0
1756517640,4326.75,4330.74,4326.75,4330.01,575832.0
1756517700,4330.0,4330.01,4326.66,4328.91,593494.0
1756517760,4329.2,4329.2,4324.53,4325.07,486964.0
1756517820,4325.06,4325.07,4323.18,4324.1,348824.0
1756517880,4324.09,4325.78,4323.21,4325.57,267196.0
1756517940,4324.38,4324.96,4323.0,4324.55,244444.0
1756518000,4324.55,4324.81,4321.72,4322.86,401766.0
1756518060,4322.99,4323.0,4318.29,4319.67,1348778.0
1756518120,4319.68,4324.07,4319.33,4322.82,570278.0
1756518180,4322.82,4322.82,4319.63,4319.63,197532.0
1756518240,4319.63,4321.04,4319.0,4319.34,446020.0
1756518300,4319.34,4319.99,4316.41,4317.73,749104.0
1756518360,4317.8,4319.85,4316.74,4316.74,752256.0
1756518420,4316.61,4317.13,4314.0,4315.59,2298256.0
1756518480,4315.09,4316.64,4313.94,4315.2,1479952.0
1756518540,4315.2,4317.68,4314.37,4314.78,2149634.0
1756518600,4314.98,4316.91,4314.21,4314.57,902926.0
1756518660,4314.57,4314.86,4311.12,4312.37,1667096.0
1756518720,4312.8,4313.54,4309.09,4310.68,1712028.0
1756518780,4310.14,4310.14,4308.0,4308.29,1380022.0
1756518840,4308.28,4309.39,4280.0,4280.0,26120008.0
1756518900,4280.46,4290.78,4271.11,4273.39,28011300.0
1756518960,4273.6,4277.4,4267.15,4270.14,14419914.0
1756519020,4270.26,4277.4,4266.33,4276.47,6266668.0
1756519080,4276.47,4285.88,4269.94,4269.94,6221802.0
1756519140,4269.94,4273.38,4255.59,4262.93,27329010.0
1756519200,4263.0,4270.17,4255.0,4269.86,12117586.0
1756519260,4269.87,4272.49,4265.08,4270.15,5249296.0
1756519320,4270.15,4277.68,4269.58,4276.63,3993908.0
1756519380,4276.62,4280.13,4276.27,4278.09,4213178.0
1756519440,4277.94,4283.82,4276.77,4283.42,5025520.0
1756519500,4283.18,4288.04,4282.03,4288.03,4636248.0
1756519560,4288.04,4289.25,4285.04,4288.96,2342460.0
1756519620,4288.95,4289.5,4283.47,4286.64,2848942.0
1756519680,4286.64,4292.24,4286.63,4292.24,2233838.0
1756519740,4292.24,4292.78,4289.61,4289.61,3053058.0
1756519800,4289.61,4294.35,4288.93,4293.16,1634386.0
1756519860,4293.95,4297.66,4293.28,4297.06,2779828.0
1756519920,4297.24,4300.08,4295.66,4295.67,4388996.0
1756519980,4295.67,4296.07,4293.01,4296.06,1243654.0
1756520040,4296.07,4301.98,4296.06,4301.97,2935100.0
1756520100,4301.98,4302.06,4297.36,4297.62,1598204.0
1756520160,4297.18,4304.29,4297.18,4302.11,3130338.0
1756520220,4301.57,4309.5,4300.51,4309.5,3151444.0
1756520280,4309.62,4311.27,4305.21,4309.88,3022586.0
1756520340,4309.83,4310.34,4307.0,4307.0,2037394.0
1756520400,4306.53,4309.02,4306.27,4308.45,1680102.0
1756520460,4307.88,4308.66,4303.71,4305.0,2493890.0
1756520520,4305.0,4305.37,4301.37,4305.01,2862414.0
1756520580,4305.01,4306.27,4303.17,4305.03,2061264.0
1756520640,4305.03,4306.25,4301.26,4301.26,966666.0
1756520700,4301.25,4301.25,4296.51,4298.24,3225226.0
1756520760,4298.24,4302.57,4297.35,4302.57,1948940.0
1756520820,4302.81,4307.79,4302.81,4307.79,2841180.0
1756520880,4307.97,4308.4,4305.45,4306.22,2203656.0
1756520940,4305.81,4308.29,4305.47,4307.2,879038.0
1756521000,4307.2,4313.47,4307.2,4312.71,4373110.0
1756521060,4312.27,4313.3,4308.21,4312.44,1703470.0
1756521120,4312.44,4314.45,4310.41,4314.0,1794564.0
1756521180,4314.0,4314.35,4311.8,4311.81,2101824.0
1756521240,4311.8,4311.8,4309.1,4311.12,685742.0
1756521300,4311.12,4312.05,4309.03,4310.32,637950.0
1756521360,4310.31,4311.65,4307.66,4307.67,3030898.0
1756521420,4308.04,4308.57,4307.36,4308.57,333530.0
1756521480,4308.57,4309.99,4307.61,4309.98,617870.0
1756521540,4309.98,4310.75,4307.64,4307.65,1025624.0
1756521600,4307.65,4310.5,4307.64,4307.95,441384.0
1756521660,4307.95,4307.96,4304.32,4305.28,1015068.0
1756521720,4305.27,4306.75,4305.27,4306.74,239906.0
1756521780,4306.74,4307.99,4304.24,4305.85,632002.0
1756521840,4305.85,4308.5,4305.84,4308.49,343370.0
1756521900,4308.49,4308.59,4304.6,4305.82,881542.0
1756521960,4305.95,4306.43,4304.85,4306.37,387674.0
1756522020,4306.37,4313.96,4306.37,4312.67,3560352.0
1756522080,4312.67,4313.26,4309.35,4312.4,1473714.0
1756522140,4312.4,4313.24,4310.8,4312.08,741874.0
1756522200,4312.53,4312.77,4310.97,4311.06,808700.0
1756522260,4311.07,4312.91,4309.58,4312.44,1032400.0
1756522320,4312.44,4312.91,4306.17,4307.81,676740.0
1756522380,4307.81,4309.94,4305.62,4305.62,1446280.0
1756522440,4305.62,4305.99,4304.0,4304.07,950064.0
1756522500,4304.07,4304.08,4300.82,4301.65,1435154.0
1756522560,4301.65,4304.82,4301.65,4304.68,508032.0
1756522620,4304.67,4306.38,4303.45,4304.18,668342.0
1756522680,4304.18,4304.43,4301.11,4301.12,527708.0
1756522740,4301.11,4302.48,4301.11,4302.48,464530.0
1756522800,4302.47,4302.95,4301.43,4302.1,674040.0
1756522860,4302.1,4305.96,4302.09,4304.46,415308.0
1756522920,4304.46,4306.75,4304.28,4306.75,437858.0
1756522980,4306.74,4310.1,4306.74,4309.83,1602478.0
1756523040,4309.82,4311.41,4307.69,4311.4,612252.0
1756523100,4311.19,4312.64,4309.91,4312.63,1501178.0
1756523160,4312.63,4315.23,4312.63,4315.02,2172774.0
1756523220,4315.01,4316.17,4314.06,4316.17,1630680.0
1756523280,4316.17,4320.67,4315.43,4320.46,3547484.0
1756523340,4320.47,4324.73,4320.32,4324.45,4332798.0
1756523400,4324.01,4324.72,4320.21,4323.9,2936304.0
1756523460,4323.9,4326.35,4321.38,4321.38,2048720.0
1756523520,4321.38,4326.22,4321.21,4326.22,622214.0
1756523580,4326.22,4326.23,4325.19,4325.51,734492.0
1756523640,4325.51,4325.51,4321.96,4321.97,2179380.0
1756523700,4322.21,4331.47,4322.21,4330.03,3144770.0
1756523760,4330.03,4332.2,4327.43,4331.14,3755462.0
1756523820,4331.14,4331.14,4328.32,4329.37,706272.0
1756523880,4329.39,4334.54,4329.37,4333.11,3577294.0
1756523940,4333.11,4334.2,4331.88,4334.19,1711434.0
1756524000,4334.2,4338.19,4334.2,4337.0,3317838.0
1756524060,4336.69,4339.7,4336.29,4338.13,1932986.0
1756524120,4338.13,4366.0,4338.13,4358.75,14381780.0
1756524180,4358.75,4383.75,4357.78,4369.26,25129290.0
1756524240,4369.12,4369.62,4364.38,4365.76,4023270.0
1756524300,4365.78,4367.69,4364.4,4366.22,2556380.0
1756524360,4366.22,4366.22,4352.64,4356.31,5374066.0
1756524420,4356.3,4360.6,4355.47,4358.76,2316246.0
1756524480,4358.77,4363.05,4358.33,4359.96,1587342.0
1756524540,4359.95,4360.64,4357.29,4357.29,934512.0
1756524600,4357.2,4359.39,4356.0,4359.39,1430986.0
1756524660,4359.38,4365.82,4358.92,4365.82,2953636.0
1756524720,4365.81,4371.59,4365.05,4370.92,2741194.0
1756524780,4370.47,4370.48,4361.86,4362.01,1320860.0
1756524840,4362.0,4363.38,4357.64,4358.88,1166780.0
1756524900,4359.08,4359.08,4356.01,4357.99,1156310.0
1756524960,4358.39,4362.63,4358.0,4359.75,1131238.0
1756525020,4359.48,4362.82,4359.09,4359.45,599744.0
1756525080,4359.79,4362.96,4359.79,4362.17,647082.0
1756525140,4362.16,4362.95,4357.0,4357.0,526148.0
1756525200,4357.0,4357.62,4355.57,4356.31,1322730.0
1756525260,4356.01,4357.65,4353.77,4354.07,1951046.0
1756525320,4354.07,4355.43,4352.96,4353.43,793872.0
1756525380,4353.43,4353.44,4351.24,4352.26,1236788.0
1756525440,4352.27,4354.44,4352.26,4353.72,423926.0
1756525500,4353.72,4355.56,4353.72,4354.5,875970.0
1756525560,4354.5,4357.68,4354.47,4355.01,546802.0
1756525620,4355.01,4357.57,4354.0,4357.57,412678.0
1756525680,4357.58,4358.52,4354.0,4354.0,1477508.0
1756525740,4354.01,4354.01,4351.11,4351.77,1557002.0
1756525800,4351.61,4355.84,4351.15,4352.86,1039702.0
1756525860,4352.87,4356.0,4352.26,4352.27,337022.0
1756525920,4352.27,4356.94,4350.83,4354.61,1515164.0
1756525980,4354.6,4358.76,4353.92,4358.76,1736930.0
1756526040,4358.57,4358.85,4357.11,4358.7,994242.0
1756526100,4358.89,4361.97,4357.93,4360.55,1362486.0
1756526160,4360.55,4361.77,4356.32,4356.32,1748228.0
1756526220,4356.32,4356.88,4351.55,4351.59,2282260.0
1756526280,4351.59,4352.95,4350.13,4350.55,566300.0
1756526340,4350.55,4352.0,4350.54,4350.86,304754.0
1756526400,4350.85,4354.35,4350.85,4354.34,823952.0
1756526460,4354.34,4355.0,4350.3,4350.3,1307158.0
1756526520,4350.06,4350.54,4348.83,4350.13,1019558.0
1756526580,4350.13,4354.97,4350.13,4354.36,636136.0
1756526640,4354.36,4355.0,4351.72,4355.0,442292.0
1756526700,4355.0,4355.6,4353.69,4354.38,645156.0
1756526760,4354.38,4355.61,4352.9,4353.3,360942.0
1756526820,4353.29,4357.38,4353.29,4357.38,441484.0
1756526880,4357.37,4357.7,4355.15,4357.29,371782.0
1756526940,4357.28,4361.31,4357.28,4360.61,1573332.0
1756527000,4360.61,4360.61,4356.45,4358.85,688602.0
1756527060,4358.85,4359.88,4357.77,4359.27,469824.0
1756527120,4359.26,4359.81,4357.53,4359.27,455418.0
1756527180,4359.26,4360.62,4357.12,4357.12,591498.0
1756527240,4357.13,4357.13,4355.63,4356.04,350574.0
1756527300,4356.03,4357.36,4355.29,4357.09,418784.0
1756527360,4357.09,4361.22,4356.25,4361.22,932956.0
1756527420,4361.22,4363.25,4361.0,4362.52,874686.0
1756527480,4362.53,4363.24,4360.01,4361.2,427118.0
1756527540,4361.2,4362.22,4359.52,4361.57,228836.0
1756527600,4361.56,4361.56,4359.19,4359.86,594980.0
1756527660,4359.88,4361.12,4358.23,4358.23,375076.0
1756527720,4358.23,4358.24,4356.71,4358.0,362600.0
1756527780,4358.01,4358.01,4354.55,4356.18,694368.0
1756527840,4356.01,4361.12,4356.01,4361.12,571444.0
1756527900,4361.87,4362.99,4359.01,4360.22,908100.0
1756527960,4360.21,4363.93,4359.43,4360.53,920674.0
1756528020,4360.53,4364.4,4360.06,4363.49,838526.0
1756528080,4363.48,4363.96,4363.03,4363.95,340868.0
1756528140,4363.95,4365.99,4360.99,4365.69,1092908.0
1756528200,4365.69,4366.64,4361.4,4362.06,1373192.0
1756528260,4362.06,4364.75,4360.96,4362.0,625372.0
1756528320,4362.01,4362.01,4358.0,4358.61,534118.0
1756528380,4358.6,4359.06,4357.8,4357.83,463080.0
1756528440,4357.82,4358.73,4356.87,4358.6,738900.0
1756528500,4358.66,4359.73,4356.89,4357.92,337990.0
1756528560,4357.91,4357.91,4356.1,4356.78,427206.0
1756528620,4357.16,4359.17,4356.02,4356.64,369798.0
1756528680,4356.78,4358.56,4354.6,4354.61,557034.0
1756528740,4354.78,4356.1,4353.89,4354.43,1375068.0
1756528800,4354.43,4357.7,4354.42,4356.0,734966.0
1756528860,4355.81,4357.64,4354.17,4355.26,634058.0
1756528920,4355.05,4356.49,4354.18,4356.41,1140294.0
1756528980,4356.41,4356.41,4355.0,4355.79,400950.0
1756529040,4355.8,4356.31,4354.7,4355.72,239512.0
1756529100,4355.06,4355.06,4352.21,4352.21,1239382.0
1756529160,4352.21,4354.69,4351.03,4354.19,1184154.0
1756529220,4354.2,4356.4,4354.19,4355.12,248838.0
1756529280,4355.13,4357.61,4355.12,4357.61,396302.0
1756529340,4357.61,4359.19,4357.42,4359.19,378744.0
1756529400,4359.19,4359.19,4355.51,4355.77,234172.0
1756529460,4355.77,4355.77,4354.15,4354.53,254492.0
1756529520,4354.53,4354.53,4352.85,4353.33,205942.0
1756529580,4353.33,4353.67,4352.01,4353.4,392384.0
1756529640,4353.41,4353.41,4351.15,4351.97,432670.0
1756529700,4351.09,4353.9,4350.71,4353.62,608682.0
1756529760,4353.14,4353.84,4352.32,4353.23,229894.0
1756529820,4353.23,4353.79,4352.0,4352.15,153056.0
1756529880,4352.15,4352.15,4350.0,4351.5,1431804.0
1756529940,4351.5,4351.5,4350.42,4350.85,493360.0
1756530000,4350.84,4352.81,4350.84,4351.1,570324.0
1756530060,4351.1,4353.32,4348.12,4349.84,1347410.0
1756530120,4349.84,4350.98,4349.61,4349.63,273008.0
1756530180,4349.54,4349.94,4345.99,4346.0,1959680.0
1756530240,4346.0,4348.33,4345.08,4347.86,2263506.0
1756530300,4347.75,4353.68,4347.74,4353.67,1332764.0
1756530360,4353.68,4355.24,4353.12,4355.24,641720.0
1756530420,4355.24,4358.44,4355.24,4358.41,907862.0
1756530480,4358.42,4363.26,4358.41,4362.51,1100228.0
1756530540,4362.52,4365.97,4362.51,4365.96,822072.0
1756530600,4365.96,4365.97,4360.1,4361.38,1559822.0
1756530660,4361.39,4364.32,4361.39,4363.91,511168.0
1756530720,4363.91,4370.74,4363.91,4367.92,2269826.0
1756530780,4367.92,4368.67,4366.34,4367.7,1202336.0
1756530840,4367.7,4367.7,4362.39,4362.74,1545276.0
1756530900,4362.4,4366.27,4362.08,4366.26,647358.0
1756530960,4365.69,4370.4,4365.5,4370.0,1750514.0
1756531020,4370.0,4372.27,4367.69,4372.27,1316482.0
1756531080,4372.27,4375.6,4370.87,4373.01,2251640.0
1756531140,4373.0,4373.0,4370.8,4372.23,1260292.0
1756531200,4372.23,4373.18,4368.65,4371.0,1627866.0
1756531260,4371.0,4371.69,4368.09,4368.09,976846.0
1756531320,4368.09,4369.34,4368.09,4368.1,364266.0
1756531380,4368.1,4369.35,4367.76,4369.34,589762.0
1756531440,4369.34,4373.0,4369.34,4372.4,561898.0
1756531500,4372.4,4373.73,4371.68,4373.6,547458.0
1756531560,4373.58,4376.25,4372.61,4376.01,1321264.0
1756531620,4376.01,4376.01,4372.72,4372.73,1200884.0
1756531680,4372.73,4374.46,4372.33,4374.17,672478.0
1756531740,4374.17,4374.17,4371.34,4373.11,767122.0
1756531800,4372.79,4374.72,4371.24,4373.28,1033326.0
1756531860,4373.28,4375.82,4373.28,4374.6,814730.0
1756531920,4374.6,4379.99,4374.14,4379.67,2718950.0
1756531980,4379.56,4386.56,4378.34,4384.36,5580532.0
1756532040,4384.68,4397.36,4384.67,4390.8,10097942.0
1756532100,4390.8,4392.16,4383.61,4386.04,2484752.0
1756532160,4386.04,4393.0,4385.71,4393.0,1560044.0
1756532220,4393.16,4396.0,4392.46,4393.9,2358788.0
1756532280,4393.9,4394.5,4391.0,4393.2,1594996.0
1756532340,4393.06,4396.7,4393.06,4396.7,1513908.0
1756532400,4397.16,4401.77,4392.34,4394.0,4054734.0
1756532460,4393.46,4397.82,4392.21,4393.28,1507374.0
1756532520,4393.27,4394.69,4392.0,4394.09,1039318.0
1756532580,4394.1,4394.1,4392.0,4392.82,731924.0
1756532640,4393.0,4393.47,4390.9,4393.47,878124.0
1756532700,4393.46,4397.84,4390.86,4395.96,1370742.0
1756532760,4395.96,4398.39,4395.05,4398.39,1274528.0
1756532820,4398.57,4398.57,4394.87,4395.69,1074128.0
1756532880,4395.69,4396.22,4391.76,4391.76,1982774.0
1756532940,4391.76,4391.76,4384.82,4384.83,2501262.0
1756533000,4384.89,4387.96,4383.19,4386.65,1901382.0
1756533060,4387.45,4391.72,4387.45,4391.04,1109540.0
1756533120,4391.04,4392.74,4389.05,4391.93,680858.0
1756533180,4391.93,4394.14,4391.58,4392.91,1475194.0
1756533240,4392.91,4393.07,4383.55,4386.06,2228232.0
1756533300,4386.06,4387.4,4377.25,4381.27,4249898.0
1756533360,4381.26,4384.0,4381.26,4382.7,1307168.0
1756533420,4382.7,4384.58,4379.03,4381.54,1826910.0
1756533480,4381.55,4381.55,4377.45,4379.22,1786082.0
1756533540,4379.23,4380.03,4368.32,4377.7,4703358.0
1756533600,4377.84,4379.9,4376.03,4376.03,1085062.0
1756533660,4376.04,4380.7,4375.02,4380.27,1889926.0
1756533720,4380.26,4384.69,4380.26,4384.69,953726.0
1756533780,4384.44,4389.72,4383.96,4388.0,4782244.0
1756533840,4388.01,4388.68,4382.41,4384.02,1277456.0
1756533900,4384.02,4385.45,4382.87,4384.99,643274.0
1756533960,4384.99,4386.43,4382.8,4382.81,1232386.0
1756534020,4382.81,4382.81,4380.44,4380.82,398548.0
1756534080,4381.65,4384.08,4381.65,4383.12,438634.0
1756534140,4383.12,4385.55,4382.49,4383.67,331620.0
1756534200,4383.66,4384.7,4380.19,4381.56,1462320.0
1756534260,4381.94,4381.94,4378.22,4379.52,887928.0
1756534320,4379.52,4380.0,4377.01,4377.15,660504.0
1756534380,4377.15,4378.16,4375.47,4377.05,648616.0
1756534440,4377.04,4377.88,4373.37,4374.75,1304038.0
1756534500,4374.75,4379.22,4374.0,4374.01,931490.0
1756534560,4373.91,4374.11,4372.01,4372.24,1122674.0
1756534620,4372.25,4374.89,4372.25,4373.84,618192.0
1756534680,4373.84,4377.53,4373.84,4377.41,791380.0
1756534740,4377.42,4380.96,4377.41,4380.89,902066.0
1756534800,4380.89,4383.43,4380.47,4383.43,1419502.0
1756534860,4383.43,4388.07,4383.14,4383.44,3109300.0
1756534920,4383.32,4385.89,4383.31,4384.99,510706.0
1756534980,4385.0,4386.71,4384.0,4386.32,395628.0
1756535040,4386.32,4390.0,4386.32,4387.01,1193018.0
1756535100,4387.01,4388.34,4386.49,4387.72,465580.0
1756535160,4387.72,4387.72,4384.01,4385.37,877866.0
1756535220,4385.38,4386.68,4384.82,4386.59,331420.0
1756535280,4386.59,4389.67,4386.59,4389.66,391746.0
1756535340,4389.67,4389.67,4386.5,4388.45,531830.0
1756535400,4388.45,4389.68,4388.25,4389.19,277886.0
1756535460,4389.2,4391.28,4388.56,4389.35,876490.0
1756535520,4389.35,4395.84,4389.35,4393.49,1762382.0
1756535580,4393.36,4393.36,4389.5,4389.51,1994128.0
1756535640,4389.51,4390.1,4386.27,4386.27,1046472.0
1756535700,4386.27,4387.15,4384.72,4384.73,527864.0
1756535760,4384.73,4387.11,4383.15,4385.26,1273252.0
1756535820,4385.27,4389.49,4385.26,4387.29,377864.0
1756535880,4387.63,4390.4,4387.63,4390.25,396010.0
1756535940,4390.24,4390.53,4389.13,4389.67,413012.0
1756536000,4389.42,4392.0,4389.41,4392.0,518164.0
1756536060,4391.64,4392.56,4390.87,4390.87,534828.0
1756536120,4390.86,4393.5,4390.02,4391.61,691026.0
1756536180,4391.61,4393.69,4391.59,4393.66,636100.0
1756536240,4393.66,4394.85,4392.3,4393.99,651292.0
1756536300,4393.99,4395.17,4389.63,4389.63,1258404.0
1756536360,4390.08,4398.73,4390.08,4394.41,3127550.0
1756536420,4394.8,4401.99,4394.68,4398.4,3066070.0
1756536480,4398.4,4400.11,4398.27,4398.52,1240838.0
1756536540,4398.53,4398.53,4397.15,4397.77,1180678.0
1756536600,4397.76,4397.76,4391.49,4391.49,552486.0
1756536660,4391.5,4392.01,4388.38,4388.61,1131188.0
1756536720,4388.61,4390.32,4387.84,4389.1,476242.0
1756536780,4389.1,4394.2,4387.87,4392.0,1497488.0
1756536840,4391.99,4394.97,4391.99,4394.05,620552.0
1756536900,4394.05,4398.74,4394.05,4396.88,751978.0
1756536960,4396.88,4396.88,4395.61,4396.85,388566.0
1756537020,4396.85,4398.28,4396.05,4397.54,657164.0
1756537080,4397.55,4399.06,4396.06,4396.33,498722.0
1756537140,4396.33,4396.33,4393.87,4394.16,1063068.0
1756537200,4394.16,4395.92,4392.42,4394.31,851732.0
1756537260,4394.31,4395.36,4393.21,4393.22,552220.0
1756537320,4393.23,4399.89,4393.23,4397.91,1087452.0
1756537380,4397.71,4401.22,4396.55,4400.44,927012.0
1756537440,4400.45,4401.86,4398.0,4398.09,1317172.0
1756537500,4398.2,4400.28,4396.04,4398.3,1494508.0
1756537560,4398.3,4399.63,4394.46,4394.47,862100.0
1756537620,4394.47,4394.47,4387.62,4392.28,1268504.0
1756537680,4391.92,4392.38,4390.01,4392.27,1137600.0
1756537740,4392.28,4394.3,4390.74,4391.39,1167508.0
1756537800,4391.39,4398.67,4390.76,4396.2,1991734.0
1756537860,4396.2,4397.28,4394.64,4394.64,617782.0
1756537920,4394.62,4397.03,4393.07,4393.08,654896.0
1756537980,4393.08,4396.82,4392.34,4395.92,1183654.0
1756538040,4396.13,4397.98,4396.13,4397.08,363896.0
1756538100,4397.08,4399.37,4395.42,4395.89,649668.0
1756538160,4395.89,4399.36,4393.11,4394.28,601828.0
1756538220,4394.29,4396.83,4393.3,4394.08,504326.0
1756538280,4393.97,4394.88,4391.98,4391.98,664578.0
1756538340,4391.98,4395.77,4391.97,4395.29,1374694.0
1756538400,4395.29,4395.29,4392.2,4393.61,1773822.0
1756538460,4393.61,4393.62,4390.27,4390.44,870016.0
1756538520,4390.44,4392.0,4390.2,4391.54,571444.0
1756538580,4391.54,4391.54,4388.99,4389.34,589568.0
1756538640,4389.33,4389.33,4386.76,4388.0,1925988.0
1756538700,4388.0,4389.99,4387.99,4388.13,1042728.0
1756538760,4388.13,4390.35,4388.09,4390.35,452844.0
1756538820,4390.34,4392.72,4390.34,4392.72,852124.0
1756538880,4392.71,4393.16,4390.79,4392.99,607612.0
1756538940,4392.98,4393.18,4391.61,4393.18,416148.0
1756539000,4393.18,4396.26,4393.18,4394.33,561830.0
1756539060,4394.33,4397.0,4394.33,4395.87,793882.0
1756539120,4395.87,4395.87,4393.51,4395.2,976554.0
1756539180,4394.93,4395.62,4391.95,4391.95,571706.0
1756539240,4391.96,4392.3,4390.18,4391.0,432204.0
1756539300,4391.0,4391.76,4389.21,4389.22,414476.0
1756539360,4389.22,4389.92,4388.14,4388.14,382036.0
1756539420,4388.02,4390.1,4388.02,4389.36,536618.0
1756539480,4389.68,4391.0,4389.68,4391.0,224440.0
1756539540,4390.99,4393.17,4390.99,4393.16,249544.0
1756539600,4393.17,4399.65,4393.16,4399.54,992530.0
1756539660,4399.54,4399.86,4398.68,4399.01,817558.0
1756539720,4399.01,4400.29,4397.1,4400.29,1097932.0
1756539780,4400.28,4404.75,4400.01,4404.3,2438260.0
1756539840,4404.14,4407.8,4403.63,4406.09,3401852.0
1756539900,4405.77,4408.47,4403.01,4407.99,1445852.0
1756539960,4408.0,4413.23,4408.0,4409.86,5959502.0
1756540020,4409.86,4409.86,4403.75,4406.3,1266228.0
1756540080,4404.75,4406.43,4403.6,4403.61,844334.0
1756540140,4403.61,4406.0,4403.21,4403.66,753118.0
1756540200,4403.52,4406.31,4402.45,4405.46,1146842.0
1756540260,4406.5,4406.76,4401.32,4401.33,810170.0
1756540320,4401.33,4401.42,4400.58,4400.74,585334.0
1756540380,4400.74,4400.89,4398.37,4400.89,660688.0
1756540440,4400.88,4404.57,4400.45,4404.3,626144.0
1756540500,4404.31,4404.81,4400.0,4400.01,668988.0
1756540560,4400.01,4400.01,4397.04,4397.13,641464.0
1756540620,4397.13,4397.86,4396.85,4397.43,431388.0
1756540680,4397.43,4399.64,4397.0,4397.0,584414.0
1756540740,4397.01,4400.08,4397.0,4400.07,403134.0
1756540800,4399.8,4399.97,4396.63,4396.71,908822.0
1756540860,4396.7,4396.71,4395.0,4396.64,616094.0
1756540920,4396.64,4396.7,4393.32,4393.41,1068896.0
1756540980,4393.41,4395.07,4392.54,4392.55,895364.0
1756541040,4392.55,4392.95,4392.11,4392.78,342236.0
1756541100,4392.78,4396.89,4392.78,4396.89,492822.0
1756541160,4396.89,4397.0,4394.26,4396.73,407258.0
1756541220,4397.6,4401.63,4397.35,4399.6,1115746.0
1756541280,4399.3,4399.61,4394.01,4399.6,639044.0
1756541340,4399.6,4404.75,4399.6,4400.95,799212.0
1756541400,4400.95,4401.13,4397.0,4397.84,672704.0
1756541460,4397.37,4397.83,4393.43,4394.36,1283562.0
1756541520,4394.36,4395.94,4393.11,4393.36,436732.0
1756541580,4393.36,4394.64,4391.89,4392.2,776450.0
1756541640,4392.21,4395.0,4391.25,4395.0,749896.0
1756541700,4393.93,4398.56,4393.44,4394.59,1738304.0
1756541760,4394.6,4395.86,4393.67,4394.07,392400.0
1756541820,4394.06,4395.75,4393.7,4394.87,486062.0
1756541880,4394.87,4397.31,4392.62,4392.98,316736.0
1756541940,4392.75,4392.76,4389.58,4390.93,1503754.0
1756542000,4390.94,4392.27,4390.61,4390.95,716966.0
1756542060,4390.94,4392.15,4390.43,4391.53,443372.0
1756542120,4391.42,4392.0,4390.49,4390.49,283836.0
1756542180,4390.49,4391.83,4389.9,4390.0,521388.0
1756542240,4390.01,4391.43,4389.67,4391.43,832474.0
1756542300,4391.46,4392.08,4390.51,4390.52,422320.0
1756542360,4390.52,4391.04,4388.71,4389.0,986412.0
1756542420,4389.0,4392.73,4389.0,4391.88,927256.0
1756542480,4391.64,4394.16,4391.63,4392.91,687994.0
1756542540,4392.91,4393.36,4391.88,4392.09,490986.0
1756542600,4392.09,4393.8,4389.26,4389.61,522892.0
1756542660,4389.61,4390.75,4388.03,4388.03,1328490.0
1756542720,4388.03,4390.27,4387.24,4389.94,2048320.0
1756542780,4389.94,4390.23,4384.82,4385.47,1829926.0
1756542840,4385.48,4387.97,4383.6,4383.87,2134894.0
1756542900,4383.87,4387.05,4383.87,4385.75,990466.0
1756542960,4386.46,4389.94,4386.46,4389.94,536606.0
1756543020,4389.94,4391.63,4389.08,4391.24,465656.0
1756543080,4391.24,4391.24,4389.06,4389.06,263766.0
1756543140,4388.76,4393.56,4388.76,4391.83,799180.0
1756543200,4391.84,4392.71,4388.76,4389.42,305190.0
1756543260,4389.01,4393.0,4389.0,4392.99,325670.0
1756543320,4393.0,4396.01,4392.99,4395.19,1069044.0
1756543380,4395.19,4395.91,4394.56,4395.9,536292.0
1756543440,4395.9,4395.9,4391.15,4392.25,497628.0
1756543500,4392.25,4392.26,4390.32,4390.32,314304.0
1756543560,4390.27,4390.27,4385.97,4386.48,654828.0
1756543620,4386.48,4389.0,4385.56,4385.94,442258.0
1756543680,4385.94,4386.27,4385.71,4386.27,337006.0
1756543740,4386.27,4389.96,4386.27,4389.6,584812.0
1756543800,4389.8,4394.5,4389.37,4394.5,1305688.0
1756543860,4394.49,4395.91,4394.49,4395.91,613186.0
1756543920,4395.91,4396.52,4393.0,4393.0,798920.0
1756543980,4393.01,4397.11,4392.75,4396.49,557128.0
1756544040,4396.5,4397.38,4396.0,4396.57,590152.0
1756544100,4396.56,4399.67,4396.01,4399.1,985816.0
1756544160,4399.1,4399.36,4397.35,4398.41,547410.0
1756544220,4398.41,4399.9,4396.96,4397.3,751878.0
1756544280,4397.29,4397.54,4394.5,4394.93,403154.0
1756544340,4394.94,4394.94,4392.0,4393.34,603290.0
1756544400,4393.33,4393.33,4389.06,4389.07,600210.0
1756544460,4389.07,4390.0,4387.07,4389.99,684922.0
1756544520,4390.0,4390.8,4387.99,4389.31,377502.0
1756544580,4389.31,4392.33,4389.09,4390.81,449650.0
1756544640,4390.99,4393.28,4389.55,4389.55,695880.0
1756544700,4389.55,4391.65,4388.31,4390.0,1207168.0
1756544760,4389.33,4389.79,4388.32,4388.75,231918.0
1756544820,4388.75,4390.87,4387.68,4388.31,456346.0
1756544880,4388.31,4388.31,4386.69,4387.22,392596.0
1756544940,4387.24,4388.24,4385.42,4385.86,1155030.0
1756545000,4385.85,4387.01,4385.85,4386.03,401770.0
1756545060,4386.03,4387.82,4386.02,4387.01,632614.0
1756545120,4387.01,4387.18,4385.83,4386.9,509976.0
1756545180,4386.9,4387.59,4385.75,4386.2,569782.0
1756545240,4386.21,4387.0,4385.7,4385.99,552638.0
1756545300,4385.99,4388.31,4385.99,4386.51,998590.0
1756545360,4386.52,4389.14,4386.09,4389.14,267778.0
1756545420,4389.13,4391.23,4389.13,4390.31,516382.0
1756545480,4390.3,4391.78,4389.13,4391.78,895858.0
1756545540,4391.77,4391.78,4390.39,4390.64,385556.0
1756545600,4390.64,4391.27,4387.96,4387.97,149682.0
1756545660,4387.51,4388.0,4386.48,4387.56,253540.0
1756545720,4387.56,4387.56,4386.0,4386.3,310770.0
1756545780,4386.31,4388.2,4386.3,4387.62,309264.0
1756545840,4387.63,4389.27,4386.35,4386.35,279910.0
1756545900,4386.36,4388.0,4385.7,4387.68,188426.0
1756545960,4387.67,4389.3,4386.52,4386.84,202570.0
1756546020,4386.84,4387.17,4386.55,4387.0,181418.0
1756546080,4386.99,4386.99,4384.38,4384.39,476160.0
1756546140,4384.38,4384.39,4382.42,4382.49,794056.0
1756546200,4382.5,4384.46,4381.01,4381.01,907456.0
1756546260,4381.01,4381.78,4378.58,4379.51,2409346.0
1756546320,4379.51,4379.52,4377.06,4378.17,1388174.0
1756546380,4378.16,4379.99,4378.16,4379.99,778586.0
1756546440,4379.99,4380.26,4376.53,4379.52,1457786.0
1756546500,4379.53,4382.99,4379.52,4381.89,1221446.0
1756546560,4381.89,4384.22,4380.91,4383.93,1583136.0
1756546620,4383.93,4387.16,4383.92,4386.84,969154.0
1756546680,4386.84,4386.84,4383.71,4385.3,482422.0
1756546740,4385.61,4388.0,4385.61,4387.99,493966.0
1756546800,4387.99,4388.0,4385.0,4385.01,403288.0
1756546860,4385.01,4385.01,4382.0,4382.31,732804.0
1756546920,4382.31,4382.97,4380.86,4381.47,212446.0
1756546980,4381.48,4382.77,4380.96,4382.43,204680.0
1756547040,4382.43,4384.43,4382.33,4383.66,429890.0
1756547100,4383.66,4384.0,4381.01,4383.99,446868.0
1756547160,4384.0,4385.0,4382.62,4383.48,272296.0
1756547220,4383.48,4386.5,4383.46,4386.49,318064.0
1756547280,4386.5,4389.17,4386.49,4389.17,401554.0
1756547340,4389.16,4392.54,4389.16,4392.45,576800.0
1756547400,4392.45,4395.42,4390.0,4393.63,1572506.0
1756547460,4393.62,4395.44,4392.58,4392.65,501000.0
1756547520,4392.65,4393.71,4391.16,4393.71,574406.0
1756547580,4393.83,4394.75,4392.25,4393.37,496844.0
1756547640,4393.0,4393.14,4390.21,4390.22,291858.0
1756547700,4390.21,4390.6,4388.58,4388.61,319440.0
1756547760,4388.62,4390.54,4388.61,4390.54,221780.0
1756547820,4390.27,4390.53,4388.7,4389.33,501706.0
1756547880,4389.33,4389.79,4388.0,4388.01,182304.0
1756547940,4388.0,4389.76,4387.8,4389.76,257382.0
1756548000,4389.75,4392.0,4389.75,4391.99,243446.0
1756548060,4391.99,4391.99,4387.22,4387.9,333092.0
1756548120,4387.91,4388.12,4385.58,4388.11,321328.0
1756548180,4387.69,4389.87,4387.69,4389.86,220432.0
1756548240,4389.86,4390.0,4388.02,4388.05,200670.0
1756548300,4388.06,4393.97,4386.96,4393.45,1102972.0
1756548360,4393.45,4395.0,4393.45,4394.0,590478.0
1756548420,4394.01,4396.21,4393.47,4396.05,396942.0
1756548480,4396.04,4396.91,4395.43,4396.79,471670.0
1756548540,4396.78,4399.02,4396.78,4397.77,1211376.0
1756548600,4397.78,4397.86,4395.54,4396.69,575724.0
1756548660,4396.68,4396.69,4393.15,4394.8,308976.0
1756548720,4394.9,4396.69,4394.7,4396.68,287072.0
1756548780,4396.68,4399.73,4393.86,4393.86,1315758.0
1756548840,4393.86,4393.86,4392.64,4392.64,196228.0
1756548900,4392.65,4401.2,4392.64,4400.88,2281798.0
1756548960,4400.89,4403.65,4400.64,4403.65,1262274.0
1756549020,4403.99,4405.69,4403.7,4405.35,1849098.0
1756549080,4405.36,4405.36,4402.61,4403.43,924132.0
1756549140,4403.44,4403.44,4400.26,4403.0,896408.0
1756549200,4403.0,4403.0,4397.46,4397.87,1573822.0
1756549260,4397.74,4398.52,4396.0,4396.48,508992.0
1756549320,4396.48,4397.78,4395.98,4395.99,398130.0
1756549380,4395.98,4398.7,4395.98,4398.03,350012.0
1756549440,4398.03,4398.75,4397.92,4397.94,256882.0
1756549500,4397.94,4397.94,4395.68,4395.68,292488.0
1756549560,4395.68,4396.31,4395.0,4396.3,225478.0
1756549620,4396.31,4396.8,4394.76,4396.8,570602.0
1756549680,4396.79,4399.4,4396.79,4399.21,745882.0
1756549740,4399.17,4399.17,4397.57,4398.39,504288.0
1756549800,4398.39,4399.82,4398.39,4399.01,262166.0
1756549860,4399.01,4399.01,4394.33,4394.34,563266.0
1756549920,4394.34,4394.74,4392.51,4393.01,552170.0
1756549980,4393.01,4393.01,4390.27,4390.55,586634.0
1756550040,4390.55,4391.45,4388.48,4388.48,679872.0
1756550100,4388.48,4388.48,4386.1,4386.56,1205976.0
1756550160,4386.57,4389.35,4386.56,4387.28,809576.0
1756550220,4387.28,4387.52,4384.8,4385.99,754736.0
1756550280,4386.0,4386.91,4385.4,4386.64,397874.0
1756550340,4386.63,4388.47,4386.49,4388.46,372352.0
1756550400,4388.47,4388.47,4387.69,4387.7,221174.0
1756550460,4387.69,4387.7,4385.46,4386.56,476330.0
1756550520,4386.56,4387.8,4386.56,4387.09,411390.0
1756550580,4387.09,4387.1,4383.0,4383.87,595254.0
1756550640,4383.88,4385.37,4383.8,4385.2,503968.0
1756550700,4385.21,4385.36,4383.8,4385.3,575562.0
1756550760,4385.31,4386.84,4385.0,4386.64,338496.0
1756550820,4386.75,4386.96,4382.66,4385.31,1340228.0
1756550880,4385.32,4388.57,4385.31,4387.2,795926.0
1756550940,4387.2,4388.92,4387.2,4388.91,611404.0
1756551000,4388.91,4389.37,4387.29,4387.3,616690.0
1756551060,4387.29,4387.48,4385.0,4385.21,337802.0
1756551120,4385.35,4388.56,4385.27,4388.56,288214.0
1756551180,4388.56,4389.68,4388.56,4389.67,184886.0
1756551240,4389.0,4389.23,4387.47,4388.53,230852.0
1756551300,4388.53,4389.02,4388.0,4388.01,310186.0
1756551360,4388.0,4390.36,4387.64,4390.36,297578.0
1756551420,4390.36,4392.0,4390.35,4391.93,595100.0
1756551480,4391.93,4392.03,4391.72,4391.9,105964.0
1756551540,4391.9,4392.1,4390.36,4390.62,483448.0
1756551600,4390.62,4392.6,4390.03,4392.36,395588.0
1756551660,4392.31,4392.31,4390.0,4390.01,343028.0
1756551720,4390.01,4390.5,4388.34,4388.34,375956.0
1756551780,4388.21,4388.21,4385.79,4385.8,524132.0
1756551840,4385.8,4386.12,4385.4,4385.6,345680.0
1756551900,4385.6,4387.15,4385.6,4387.14,248276.0
1756551960,4387.14,4388.65,4387.14,4388.46,182266.0
1756552020,4388.46,4391.89,4388.46,4391.33,293524.0
1756552080,4391.33,4392.77,4391.26,4392.25,309334.0
1756552140,4392.25,4398.9,4391.55,4395.97,1329180.0
1756552200,4395.97,4399.74,4394.32,4399.74,1158050.0
1756552260,4399.74,4400.26,4396.65,4396.87,1118984.0
1756552320,4396.86,4396.86,4394.12,4395.18,469216.0
1756552380,4395.18,4396.42,4395.01,4395.51,297070.0
1756552440,4395.51,4395.88,4395.09,4395.38,168068.0
1756552500,4395.38,4395.38,4392.36,4392.78,306244.0
1756552560,4392.78,4392.8,4390.17,4390.17,276526.0
1756552620,4390.17,4390.9,4388.69,4390.9,269978.0
1756552680,4390.9,4391.47,4390.32,4390.33,166488.0
1756552740,4390.33,4391.6,4390.33,4391.59,139492.0
1756552800,4391.59,4392.8,4390.88,4392.8,173898.0
1756552860,4392.79,4392.8,4389.68,4390.0,174772.0
1756552920,4389.99,4390.0,4389.0,4389.01,163322.0
1756552980,4389.0,4392.99,4389.0,4392.98,257724.0
1756553040,4392.98,4394.23,4392.98,4393.36,336772.0
1756553100,4393.37,4393.76,4392.31,4392.5,139574.0
1756553160,4392.5,4394.5,4392.49,4394.5,108040.0
1756553220,4394.49,4394.55,4393.53,4394.01,160828.0
1756553280,4394.01,4394.11,4393.01,4393.13,206502.0
1756553340,4393.12,4393.16,4391.96,4391.96,105420.0
1756553400,4391.96,4391.96,4389.69,4389.85,247738.0
1756553460,4389.84,4395.0,4389.84,4394.17,327904.0
1756553520,4394.16,4394.16,4389.85,4390.15,194282.0
1756553580,4390.16,4390.95,4387.6,4388.21,247124.0
1756553640,4388.2,4389.88,4388.2,4389.87,174460.0
1756553700,4389.42,4389.42,4387.52,4387.53,245990.0
1756553760,4387.82,4388.5,4386.53,4387.65,216486.0
1756553820,4387.99,4388.23,4382.71,4384.43,2522036.0
1756553880,4384.43,4384.44,4381.5,4382.43,1062908.0
1756553940,4382.43,4384.34,4382.34,4384.1,600172.0
1756554000,4384.35,4385.0,4384.35,4385.0,578542.0
1756554060,4384.99,4386.23,4384.36,4385.59,218222.0
1756554120,4385.59,4387.78,4385.59,4387.21,946984.0
1756554180,4387.21,4387.23,4386.03,4386.31,124760.0
1756554240,4386.31,4386.32,4385.49,4385.61,85840.0
1756554300,4385.6,4386.79,4385.6,4386.37,183598.0
1756554360,4386.38,4387.8,4386.37,4387.6,149672.0
1756554420,4387.61,4390.49,4387.6,4390.49,191198.0
1756554480,4390.49,4392.52,4390.49,4392.52,425198.0
1756554540,4392.52,4392.57,4388.92,4389.1,1299086.0
1756554600,4389.1,4389.1,4387.16,4387.17,407056.0
1756554660,4387.17,4389.69,4387.16,4389.45,397350.0
1756554720,4389.45,4389.46,4385.88,4386.0,943262.0
1756554780,4385.99,4387.21,4385.12,4387.14,568982.0
1756554840,4387.14,4388.02,4387.13,4387.14,86648.0
1756554900,4387.14,4390.22,4387.14,4389.94,222440.0
1756554960,4389.94,4391.29,4389.94,4391.0,384548.0
1756555020,4390.99,4391.0,4388.52,4388.96,284042.0
1756555080,4389.09,4390.26,4388.5,4389.95,196920.0
1756555140,4389.9,4390.58,4389.5,4389.93,222648.0
1756555200,4389.92,4391.46,4388.69,4389.6,1044958.0
1756555260,4389.61,4389.61,4387.28,4387.31,248182.0
1756555320,4387.31,4387.44,4384.92,4384.92,334848.0
1756555380,4384.91,4384.92,4384.32,4384.32,190250.0
1756555440,4384.15,4384.15,4381.67,4382.55,1124742.0
1756555500,4382.55,4382.61,4379.04,4381.4,2022794.0
1756555560,4381.4,4385.66,4381.4,4384.69,795880.0
1756555620,4384.7,4384.7,4380.54,4381.82,433162.0
1756555680,4382.03,4382.92,4382.03,4382.48,294660.0
1756555740,4382.04,4385.35,4382.04,4385.35,315552.0
1756555800,4385.34,4385.83,4385.34,4385.36,549904.0
1756555860,4385.72,4385.73,4381.59,4382.27,938112.0
1756555920,4382.27,4385.0,4381.7,4384.91,624448.0
1756555980,4384.91,4384.91,4381.52,4381.95,281060.0
1756556040,4381.95,4383.44,4381.95,4382.72,251180.0
1756556100,4382.72,4383.74,4380.0,4380.01,353574.0
1756556160,4380.01,4381.96,4378.0,4380.79,1194108.0
1756556220,4380.79,4380.86,4378.06,4379.15,484744.0
1756556280,4379.15,4379.19,4376.79,4378.99,556332.0
1756556340,4379.0,4379.0,4377.53,4377.54,549112.0
1756556400,4377.87,4381.09,4377.87,4381.09,484204.0
1756556460,4381.47,4383.29,4381.47,4382.89,309704.0
1756556520,4382.9,4383.05,4380.0,4380.59,366908.0
1756556580,4380.58,4380.69,4379.68,4380.69,264630.0
1756556640,4380.69,4382.4,4380.15,4380.16,315192.0
1756556700,4380.16,4380.16,4372.58,4372.58,2516470.0
1756556760,4372.59,4376.21,4365.24,4366.67,7407600.0
1756556820,4367.07,4372.49,4366.31,4372.44,2932410.0
1756556880,4372.45,4374.79,4372.45,4374.4,1068878.0
1756556940,4374.39,4374.39,4370.12,4371.29,725864.0
1756557000,4371.29,4371.99,4364.28,4364.47,2421862.0
1756557060,4364.28,4365.33,4359.7,4364.58,5051172.0
1756557120,4364.13,4367.24,4363.4,4363.9,2232186.0
1756557180,4363.54,4366.24,4362.4,4362.4,1351000.0
1756557240,4363.0,4363.25,4359.28,4362.3,1399460.0
1756557300,4362.51,4365.89,4361.94,4364.54,2211852.0
1756557360,4364.92,4366.49,4360.01,4360.25,1153282.0
1756557420,4360.24,4360.67,4353.37,4353.37,3978168.0
1756557480,4353.23,4355.76,4350.03,4350.8,5762994.0
1756557540,4350.81,4354.25,4350.81,4353.1,2145640.0
1756557600,4353.1,4353.91,4350.99,4353.47,1914636.0
1756557660,4353.36,4353.36,4348.19,4350.44,2490572.0
1756557720,4350.96,4351.72,4346.66,4347.49,1957654.0
1756557780,4347.51,4353.62,4347.51,4353.62,2088806.0
1756557840,4353.61,4355.61,4352.59,4354.19,1990290.0
1756557900,4354.2,4359.49,4353.07,4359.37,2034224.0
1756557960,4359.62,4362.56,4359.19,4360.28,2525576.0
1756558020,4360.28,4362.89,4358.61,4362.76,1265898.0
1756558080,4363.02,4363.02,4359.51,4362.99,997972.0
1756558140,4363.0,4363.88,4362.99,4363.67,808814.0
1756558200,4363.57,4364.59,4362.0,4364.24,863634.0
1756558260,4364.24,4365.98,4360.63,4360.87,1415206.0
1756558320,4360.87,4362.62,4359.12,4361.0,636476.0
1756558380,4360.99,4361.7,4359.65,4361.36,407540.0
1756558440,4361.36,4365.84,4360.58,4365.42,830178.0
1756558500,4365.41,4368.03,4364.92,4368.03,1300576.0
1756558560,4368.03,4368.03,4366.94,4367.33,545860.0
1756558620,4367.48,4368.78,4366.0,4366.01,561902.0
1756558680,4366.0,4366.24,4362.68,4362.68,1004100.0
1756558740,4362.68,4366.0,4362.68,4365.69,950526.0
1756558800,4365.69,4365.69,4362.75,4363.51,1422420.0
1756558860,4363.52,4364.47,4358.66,4358.66,1216246.0
1756558920,4358.67,4362.08,4358.67,4360.98,1145950.0
1756558980,4360.98,4361.83,4359.51,4361.52,496588.0
1756559040,4361.51,4363.87,4359.12,4359.12,1022712.0
1756559100,4359.13,4359.64,4355.6,4359.45,1362266.0
1756559160,4359.45,4359.55,4353.37,4353.37,1572444.0
1756559220,4353.39,4354.13,4337.08,4340.22,6675752.0
1756559280,4340.59,4346.55,4336.51,4346.55,5478430.0
1756559340,4346.54,4349.99,4342.55,4344.01,2851350.0
1756559400,4344.01,4344.82,4338.0,4338.01,3067082.0
1756559460,4338.51,4340.29,4336.77,4340.12,2551966.0
1756559520,4339.99,4342.99,4339.7,4341.84,1566402.0
1756559580,4341.84,4341.84,4336.27,4341.21,2852206.0
1756559640,4341.75,4344.64,4341.1,4342.4,1273104.0
1756559700,4342.4,4343.38,4337.95,4339.92,684102.0
1756559760,4339.99,4344.3,4337.19,4340.68,2234204.0
1756559820,4340.68,4346.99,4340.53,4344.93,1509740.0
1756559880,4344.93,4348.29,4342.74,4348.28,1152186.0
1756559940,4348.29,4349.0,4345.02,4348.99,1063204.0
1756560000,4348.99,4353.1,4348.01,4353.1,1722000.0
1756560060,4353.11,4353.11,4343.98,4345.26,2083562.0
1756560120,4344.87,4344.87,4341.62,4341.72,735908.0
1756560180,4341.62,4346.75,4341.36,4346.75,1243898.0
1756560240,4346.75,4347.43,4344.72,4345.49,432396.0
1756560300,4345.49,4346.81,4344.0,4345.21,639412.0
1756560360,4345.22,4348.52,4345.21,4348.51,399260.0
1756560420,4348.52,4348.79,4346.0,4346.0,518566.0
1756560480,4346.01,4346.83,4344.4,4344.45,349218.0
1756560540,4344.45,4348.23,4344.45,4348.22,240366.0
1756560600,4348.22,4357.6,4348.21,4357.6,3720174.0
1756560660,4357.6,4362.11,4357.05,4358.0,3942900.0
1756560720,4357.74,4358.86,4355.4,4358.86,1087122.0
1756560780,4358.98,4359.66,4354.34,4354.83,1074838.0
1756560840,4354.83,4356.12,4350.5,4356.0,1670746.0
1756560900,4356.0,4356.41,4353.22,4355.0,455716.0
1756560960,4355.0,4356.71,4353.23,4354.36,482212.0
1756561020,4354.37,4356.0,4353.22,4356.0,904050.0
1756561080,4356.0,4356.88,4353.99,4354.3,466384.0
1756561140,4354.3,4354.96,4351.75,4351.98,822464.0
1756561200,4351.98,4354.22,4351.98,4354.22,228458.0
1756561260,4354.22,4358.93,4350.1,4350.96,1863078.0
1756561320,4350.63,4350.63,4340.96,4342.16,2544340.0
1756561380,4342.88,4345.6,4342.58,4344.08,921650.0
1756561440,4344.01,4344.38,4339.54,4341.22,1125658.0
1756561500,4341.22,4341.22,4329.94,4330.99,7269402.0
1756561560,4331.0,4340.78,4331.0,4340.32,3453232.0
1756561620,4340.04,4343.63,4340.04,4342.11,2028418.0
1756561680,4342.09,4346.34,4341.26,4345.16,987964.0
1756561740,4345.15,4346.25,4342.18,4344.33,639434.0
1756561800,4344.16,4347.76,4344.16,4347.75,842198.0
1756561860,4347.28,4349.34,4345.77,4349.21,1047996.0
1756561920,4349.18,4353.15,4348.34,4353.15,3073442.0
1756561980,4353.16,4354.79,4351.68,4353.52,1339572.0
1756562040,4353.5,4353.5,4351.78,4351.78,851700.0
1756562100,4351.78,4354.0,4351.24,4354.0,824602.0
1756562160,4353.99,4354.43,4350.6,4350.6,431030.0
1756562220,4350.6,4351.91,4350.45,4350.87,346302.0
1756562280,4350.55,4354.55,4350.54,4354.55,407898.0
1756562340,4355.36,4358.66,4355.05,4356.57,3555764.0
1756562400,4356.57,4358.65,4354.36,4358.64,994046.0
1756562460,4358.64,4360.69,4353.74,4353.75,1297468.0
1756562520,4353.74,4353.74,4351.4,4351.79,767528.0
1756562580,4351.79,4353.57,4350.0,4350.67,559130.0
1756562640,4350.67,4355.58,4350.67,4354.24,478850.0
1756562700,4354.67,4355.19,4351.8,4353.75,284290.0
1756562760,4354.08,4359.21,4354.08,4359.21,505888.0
1756562820,4359.21,4359.21,4353.0,4353.0,711282.0
1756562880,4353.01,4353.66,4350.0,4350.38,674258.0
1756562940,4350.37,4353.52,4350.0,4350.0,280044.0
1756563000,4350.01,4350.86,4347.36,4347.92,887540.0
1756563060,4347.93,4348.44,4346.5,4348.39,827662.0
1756563120,4348.38,4348.39,4345.35,4346.6,1063572.0
1756563180,4346.89,4348.8,4346.89,4348.61,579640.0
1756563240,4348.6,4349.12,4344.11,4344.11,864864.0
1756563300,4343.73,4344.16,4339.56,4340.01,1100730.0
1756563360,4340.01,4340.61,4336.26,4338.91,2022254.0
1756563420,4338.91,4340.33,4337.83,4339.36,901300.0
1756563480,4339.36,4342.36,4339.36,4342.36,786750.0
1756563540,4342.36,4342.36,4338.01,4341.7,1074590.0
1756563600,4341.7,4344.0,4339.58,4343.94,836530.0
1756563660,4343.59,4346.95,4342.01,4346.94,642128.0
1756563720,4346.95,4347.31,4344.9,4345.18,356962.0
1756563780,4345.92,4345.93,4344.02,4344.61,410920.0
1756563840,4344.6,4349.99,4344.6,4349.99,468734.0
1756563900,4349.99,4350.54,4346.31,4347.99,1136418.0
1756563960,4347.99,4350.53,4347.72,4350.53,469652.0
1756564020,4351.13,4352.95,4349.3,4351.55,2130512.0
1756564080,4351.55,4352.31,4350.69,4351.99,497390.0
1756564140,4351.98,4353.51,4351.98,4353.2,249904.0
1756564200,4353.19,4355.84,4352.61,4355.84,625182.0
1756564260,4355.84,4357.16,4355.1,4355.44,1112984.0
1756564320,4355.14,4355.14,4348.23,4348.5,901104.0
1756564380,4348.5,4351.42,4348.5,4351.42,404364.0
1756564440,4351.41,4351.42,4348.25,4348.46,326082.0
1756564500,4348.46,4352.0,4347.78,4352.0,345576.0
1756564560,4352.0,4352.44,4348.68,4349.34,680652.0
1756564620,4349.34,4351.03,4346.3,4351.03,912588.0
1756564680,4351.03,4353.56,4351.03,4352.5,369418.0
1756564740,4352.5,4357.98,4352.5,4357.17,556586.0
1756564800,4357.18,4360.0,4357.1,4359.42,1780856.0
1756564860,4359.42,4359.42,4356.58,4357.31,792290.0
1756564920,4357.31,4357.52,4355.91,4356.45,312606.0
1756564980,4356.46,4358.57,4356.46,4357.18,615820.0
1756565040,4357.19,4357.63,4355.0,4355.01,496874.0
1756565100,4355.73,4357.77,4355.73,4357.77,200492.0
1756565160,4358.05,4363.2,4358.05,4363.05,1088008.0
1756565220,4363.05,4365.83,4362.23,4363.66,3885604.0
1756565280,4363.65,4366.87,4362.87,4365.61,1877824.0
1756565340,4365.99,4367.92,4365.99,4366.08,1480410.0
1756565400,4366.09,4367.69,4363.0,4366.98,1630624.0
1756565460,4366.98,4366.98,4359.54,4361.37,1879602.0
1756565520,4361.37,4363.68,4360.02,4363.01,740906.0
1756565580,4363.01,4363.61,4359.54,4361.77,1898006.0
1756565640,4361.76,4364.19,4361.76,4364.19,535444.0
1756565700,4364.19,4364.19,4360.47,4362.11,619172.0
1756565760,4362.11,4362.46,4361.0,4362.03,276382.0
1756565820,4362.03,4362.45,4358.35,4359.22,704428.0
1756565880,4359.22,4362.0,4359.21,4360.52,438088.0
1756565940,4360.52,4361.5,4360.35,4361.49,759152.0
1756566000,4361.49,4361.49,4356.83,4358.01,1005526.0
1756566060,4358.02,4362.82,4356.4,4362.81,1633468.0
1756566120,4362.82,4363.8,4359.08,4360.92,618572.0
1756566180,4360.91,4361.47,4356.81,4356.89,607004.0
1756566240,4356.88,4357.35,4354.27,4355.21,657382.0
1756566300,4355.21,4357.99,4354.43,4355.7,473780.0
1756566360,4355.69,4357.24,4355.0,4357.24,542458.0
1756566420,4357.76,4360.38,4357.33,4360.38,530166.0
1756566480,4360.64,4361.84,4359.43,4360.99,366948.0
1756566540,4360.99,4365.0,4360.0,4365.0,679430.0
1756566600,4364.99,4365.68,4360.65,4360.65,836658.0
1756566660,4360.65,4363.55,4360.64,4362.44,364192.0
1756566720,4362.81,4363.15,4358.78,4359.95,343768.0
1756566780,4359.95,4361.65,4358.76,4361.5,207176.0
1756566840,4361.5,4362.16,4361.18,4362.16,174574.0
1756566900,4362.15,4365.76,4362.15,4365.75,639014.0
1756566960,4365.76,4368.52,4365.5,4368.52,1676292.0
1756567020,4367.96,4368.52,4363.8,4364.01,883616.0
1756567080,4364.0,4366.01,4363.16,4366.01,459656.0
1756567140,4366.01,4366.01,4364.47,4365.05,260808.0
1756567200,4365.05,4367.67,4365.05,4367.66,541286.0
1756567260,4367.67,4372.25,4366.06,4372.07,2257324.0
1756567320,4372.26,4375.34,4370.48,4375.33,2688842.0
1756567380,4375.27,4375.63,4370.65,4370.66,1979942.0
1756567440,4370.88,4373.72,4370.66,4373.11,731086.0
1756567500,4373.11,4375.0,4369.15,4372.81,2455616.0
1756567560,4372.8,4375.28,4372.8,4374.82,1053238.0
1756567620,4374.82,4374.82,4369.58,4370.65,2005454.0
1756567680,4370.64,4370.65,4368.08,4369.48,580698.0
1756567740,4369.49,4370.01,4368.78,4369.65,474818.0
1756567800,4369.65,4369.86,4366.66,4367.43,667612.0
1756567860,4366.73,4367.27,4365.5,4365.52,1170164.0
1756567920,4366.09,4366.46,4362.79,4366.45,736744.0
1756567980,4366.46,4372.14,4366.45,4369.41,1165128.0
1756568040,4369.42,4371.32,4368.76,4369.58,340346.0
1756568100,4369.43,4371.0,4369.42,4370.66,467514.0
1756568160,4370.65,4370.66,4368.59,4369.99,424080.0
1756568220,4370.82,4373.75,4370.82,4373.56,867560.0
1756568280,4373.57,4375.0,4373.0,4374.98,868874.0
1756568340,4374.99,4376.3,4374.98,4374.99,1258742.0
1756568400,4374.47,4374.91,4371.9,4373.68,1296796.0
1756568460,4373.67,4375.34,4372.24,4374.87,463378.0
1756568520,4374.86,4376.11,4373.81,4375.79,1258810.0
1756568580,4375.79,4375.79,4372.0,4374.71,716518.0
1756568640,4372.92,4375.42,4371.9,4375.42,1230766.0
1756568700,4375.41,4381.3,4374.85,4378.12,4501746.0
1756568760,4378.12,4378.12,4374.84,4375.95,1535414.0
1756568820,4375.95,4376.76,4372.38,4372.38,1151924.0
1756568880,4372.42,4376.57,4372.42,4375.88,965054.0
1756568940,4375.88,4376.99,4373.49,4373.49,846532.0
1756569000,4373.29,4373.29,4370.21,4371.01,2172486.0
1756569060,4371.01,4371.01,4369.06,4369.07,1066476.0
1756569120,4369.07,4370.75,4369.07,4370.01,520634.0
1756569180,4370.01,4370.74,4369.64,4369.72,190482.0
1756569240,4369.71,4369.91,4368.7,4368.85,465250.0
1756569300,4368.85,4369.8,4368.01,4369.79,390730.0
1756569360,4369.8,4372.0,4369.04,4371.99,1107114.0
1756569420,4371.99,4372.0,4368.67,4369.53,267868.0
1756569480,4369.53,4372.21,4369.28,4372.2,259410.0
1756569540,4372.2,4374.27,4370.53,4374.26,897758.0
1756569600,4374.26,4374.26,4368.44,4368.81,1587904.0
1756569660,4368.81,4368.81,4366.49,4367.11,1229786.0
1756569720,4367.11,4370.64,4367.1,4369.61,610662.0
1756569780,4369.84,4372.05,4369.62,4371.01,348602.0
1756569840,4370.98,4371.5,4369.53,4370.02,665554.0
1756569900,4370.02,4371.32,4366.65,4366.65,412358.0
1756569960,4366.66,4367.0,4365.16,4365.98,795108.0
1756570020,4365.98,4371.41,4365.97,4371.22,765722.0
1756570080,4371.37,4371.4,4367.12,4369.72,292630.0
1756570140,4369.72,4371.17,4369.06,4370.21,202654.0
1756570200,4370.21,4370.21,4367.15,4367.16,464660.0
1756570260,4367.16,4367.16,4363.55,4363.83,882004.0
1756570320,4363.82,4364.84,4359.65,4360.63,2096728.0
1756570380,4360.87,4361.83,4360.47,4361.59,930310.0
1756570440,4361.6,4361.6,4359.6,4360.6,992778.0
1756570500,4360.59,4360.59,4357.33,4357.98,1287620.0
1756570560,4357.98,4360.0,4357.47,4359.71,1241284.0
1756570620,4359.8,4364.5,4359.8,4364.5,1174764.0
1756570680,4364.5,4364.99,4362.56,4362.78,585512.0
1756570740,4362.68,4366.66,4362.39,4365.13,673952.0
1756570800,4364.49,4364.64,4361.66,4361.8,540052.0
1756570860,4361.81,4365.5,4361.72,4365.07,265400.0
1756570920,4365.07,4365.07,4362.24,4363.0,256204.0
1756570980,4362.99,4363.0,4361.81,4361.81,187210.0
1756571040,4361.8,4361.92,4361.01,4361.43,319308.0
1756571100,4361.64,4361.64,4358.42,4360.76,2205924.0
1756571160,4360.76,4360.76,4358.7,4359.49,357458.0
1756571220,4359.5,4360.57,4358.77,4358.78,313574.0
1756571280,4358.84,4361.53,4358.84,4361.26,709636.0
1756571340,4361.53,4361.7,4360.23,4360.34,243782.0
1756571400,4360.34,4362.38,4357.69,4362.37,710540.0
1756571460,4362.38,4365.98,4362.38,4365.98,558188.0
1756571520,4365.99,4366.26,4362.38,4362.5,1012840.0
1756571580,4362.51,4363.32,4360.33,4360.33,342992.0
1756571640,4360.33,4360.96,4357.42,4358.02,741264.0
1756571700,4358.13,4361.96,4358.0,4359.69,452750.0
1756571760,4359.7,4362.94,4359.48,4361.51,243646.0
1756571820,4361.5,4363.0,4360.19,4363.0,192298.0
1756571880,4363.0,4366.12,4363.0,4366.11,699820.0
1756571940,4366.12,4367.4,4363.78,4367.4,617776.0
1756572000,4367.39,4369.78,4366.72,4369.0,398216.0
1756572060,4369.0,4369.69,4367.4,4369.0,952930.0
1756572120,4369.0,4369.0,4367.84,4367.85,180574.0
1756572180,4367.86,4369.3,4367.57,4367.57,275184.0
1756572240,4367.88,4367.89,4366.15,4366.16,280996.0
1756572300,4366.15,4367.99,4365.41,4367.99,338268.0
1756572360,4368.69,4370.77,4366.59,4370.49,494142.0
1756572420,4370.49,4370.49,4367.0,4368.35,223728.0
1756572480,4368.35,4368.35,4366.24,4366.6,256664.0
1756572540,4366.39,4368.32,4364.98,4364.98,480734.0
1756572600,4364.77,4365.77,4363.43,4365.76,778498.0
1756572660,4365.76,4366.87,4364.65,4364.75,205272.0
1756572720,4364.75,4364.8,4362.5,4364.17,471404.0
1756572780,4364.17,4364.46,4363.51,4364.45,248972.0
1756572840,4364.44,4364.45,4361.64,4361.75,259486.0
1756572900,4362.05,4363.53,4362.05,4363.08,878408.0
1756572960,4363.08,4363.08,4360.36,4360.99,280372.0
1756573020,4361.0,4361.2,4360.18,4360.79,241564.0
1756573080,4360.79,4360.79,4359.04,4359.04,789872.0
1756573140,4359.05,4360.0,4359.04,4360.0,280938.0
1756573200,4359.99,4361.0,4358.74,4358.75,655958.0
1756573260,4358.74,4363.15,4358.74,4360.25,368526.0
1756573320,4360.24,4361.59,4359.77,4359.78,303194.0
1756573380,4359.77,4360.51,4357.18,4357.96,444208.0
1756573440,4357.96,4362.0,4357.56,4361.99,618576.0
1756573500,4361.97,4364.79,4360.96,4364.29,410432.0
1756573560,4364.29,4367.91,4364.07,4367.65,2228356.0
1756573620,4367.65,4368.48,4366.47,4367.65,400764.0
1756573680,4367.65,4368.19,4365.01,4366.57,493290.0
1756573740,4366.56,4366.56,4362.0,4362.0,287482.0
1756573800,4362.01,4365.65,4362.01,4364.8,222258.0
1756573860,4364.8,4366.78,4364.8,4366.77,304908.0
1756573920,4366.78,4369.4,4366.2,4369.39,330194.0
1756573980,4369.39,4369.39,4367.95,4369.07,435896.0
1756574040,4369.06,4371.49,4368.69,4369.07,1584776.0
1756574100,4369.07,4369.91,4366.78,4366.79,530380.0
1756574160,4366.79,4367.61,4365.09,4366.95,715046.0
1756574220,4366.95,4366.96,4363.72,4364.16,330748.0
1756574280,4365.36,4368.35,4365.36,4368.35,338286.0
1756574340,4368.34,4368.34,4364.27,4364.52,333222.0
1756574400,4364.52,4365.47,4363.28,4365.47,661222.0
1756574460,4365.47,4365.48,4362.0,4363.44,326202.0
1756574520,4363.44,4365.99,4362.72,4365.59,149576.0
1756574580,4365.58,4365.59,4362.62,4363.19,150384.0
1756574640,4363.18,4364.1,4362.6,4363.48,161058.0
1756574700,4363.48,4368.15,4363.47,4364.32,992604.0
1756574760,4364.56,4367.77,4364.55,4365.83,194542.0
1756574820,4365.83,4366.24,4365.13,4365.93,175864.0
1756574880,4365.93,4365.93,4362.3,4362.89,143944.0
1756574940,4362.89,4363.56,4362.53,4362.88,207064.0
1756575000,4362.87,4362.89,4361.66,4362.33,581208.0
1756575060,4362.33,4365.6,4362.33,4364.87,166816.0
1756575120,4364.87,4366.49,4363.59,4363.59,252392.0
1756575180,4363.6,4365.92,4363.6,4364.72,344362.0
1756575240,4364.72,4364.72,4360.11,4361.24,469614.0
1756575300,4361.23,4361.91,4359.0,4359.0,734034.0
1756575360,4359.0,4359.72,4354.73,4357.14,1601754.0
1756575420,4357.13,4358.9,4356.84,4358.56,453682.0
1756575480,4358.57,4358.57,4356.57,4356.67,516836.0
1756575540,4356.67,4358.57,4356.44,4357.47,278036.0
1756575600,4357.47,4357.47,4353.55,4353.55,1729966.0
1756575660,4353.55,4355.03,4352.32,4352.32,598290.0
1756575720,4352.1,4354.01,4350.87,4353.71,1533908.0
1756575780,4353.7,4354.4,4352.39,4353.01,340078.0
1756575840,4353.01,4353.53,4352.3,4353.43,327832.0
1756575900,4353.77,4354.36,4347.76,4348.84,3436990.0
1756575960,4348.84,4351.71,4347.44,4350.73,1063730.0
1756576020,4350.73,4353.03,4350.72,4352.82,406492.0
1756576080,4352.83,4356.0,4352.82,4355.66,594072.0
1756576140,4355.66,4357.52,4355.25,4355.26,701746.0
1756576200,4355.25,4357.73,4353.67,4356.51,415110.0
1756576260,4356.51,4357.23,4356.0,4356.16,199608.0
1756576320,4356.16,4358.32,4355.63,4358.32,230362.0
1756576380,4358.32,4360.35,4356.0,4356.41,2335200.0
1756576440,4356.42,4356.82,4354.69,4354.7,461148.0
1756576500,4354.7,4355.2,4354.69,4354.75,237474.0
1756576560,4354.75,4360.16,4354.56,4359.53,1843580.0
1756576620,4359.53,4359.54,4358.42,4359.24,253822.0
1756576680,4359.25,4361.0,4359.21,4360.6,399798.0
1756576740,4360.6,4361.3,4360.0,4360.01,349426.0
1756576800,4360.0,4362.3,4360.0,4362.28,1206396.0
1756576860,4361.99,4362.23,4359.7,4361.7,1130050.0
1756576920,4361.29,4363.54,4360.99,4363.3,1377422.0
1756576980,4362.67,4363.73,4362.29,4363.48,295468.0
1756577040,4363.48,4364.07,4362.82,4363.04,383992.0
1756577100,4363.04,4364.6,4362.34,4363.96,231692.0
1756577160,4363.95,4364.8,4362.28,4363.0,318008.0
1756577220,4363.0,4364.03,4360.2,4360.2,281852.0
1756577280,4360.2,4360.45,4358.52,4358.69,248314.0
1756577340,4358.68,4360.12,4358.68,4359.76,214258.0
1756577400,4359.75,4360.13,4357.37,4359.35,2529030.0
1756577460,4359.35,4360.0,4354.86,4354.87,919654.0
1756577520,4354.86,4356.04,4354.77,4355.22,204214.0
1756577580,4355.23,4355.3,4354.64,4355.29,219366.0
1756577640,4355.3,4356.58,4355.3,4356.58,181120.0
1756577700,4356.58,4356.99,4348.18,4350.23,1994906.0
1756577760,4350.23,4353.06,4350.23,4353.06,404118.0
1756577820,4352.93,4353.84,4352.65,4353.83,205424.0
1756577880,4353.16,4353.83,4352.09,4353.24,457474.0
1756577940,4353.23,4354.0,4353.23,4353.99,281486.0
1756578000,4354.0,4354.0,4348.32,4348.53,1364998.0
1756578060,4348.54,4348.96,4347.68,4348.79,713358.0
1756578120,4348.79,4349.36,4346.69,4347.81,690152.0
1756578180,4347.8,4348.74,4347.04,4347.05,245172.0
1756578240,4347.04,4347.71,4346.12,4346.12,368836.0
1756578300,4346.13,4346.99,4345.74,4346.59,555712.0
1756578360,4346.59,4348.93,4345.65,4348.82,524378.0
1756578420,4348.83,4350.59,4348.11,4348.76,885214.0
1756578480,4348.77,4351.28,4348.76,4351.09,839464.0
1756578540,4351.1,4351.62,4350.7,4350.71,736460.0
1756578600,4350.71,4351.59,4349.21,4350.07,270476.0
1756578660,4350.07,4350.45,4346.5,4346.6,639496.0
1756578720,4346.6,4348.51,4346.0,4346.01,407530.0
1756578780,4346.01,4346.01,4344.01,4344.65,1095532.0
1756578840,4344.65,4345.6,4344.64,4344.67,553820.0
1756578900,4344.68,4348.21,4344.68,4348.19,1303050.0
1756578960,4348.35,4351.42,4348.35,4351.42,578016.0
1756579020,4351.42,4351.59,4350.29,4351.59,340784.0
1756579080,4351.59,4351.59,4347.72,4348.52,509116.0
1756579140,4348.51,4351.0,4348.51,4350.99,179828.0
1756579200,4351.0,4352.87,4350.58,4351.38,386762.0
1756579260,4351.0,4351.0,4347.4,4347.4,552084.0
1756579320,4347.41,4348.18,4346.73,4346.84,306594.0
1756579380,4346.83,4347.98,4345.0,4347.77,335550.0
1756579440,4347.76,4348.0,4346.92,4347.93,226812.0
1756579500,4347.94,4351.17,4347.94,4351.15,169574.0
1756579560,4352.69,4352.7,4351.16,4351.83,516340.0
1756579620,4351.91,4355.48,4351.91,4353.87,1141980.0
1756579680,4353.87,4354.69,4353.4,4354.68,332574.0
1756579740,4354.68,4355.5,4353.72,4355.1,309672.0
1756579800,4355.1,4355.9,4352.75,4353.0,562234.0
1756579860,4353.0,4355.55,4352.99,4355.33,201444.0
1756579920,4355.33,4356.25,4355.0,4355.4,318954.0
1756579980,4355.4,4356.69,4355.4,4356.69,201952.0
1756580040,4356.78,4356.79,4355.51,4356.38,239354.0
1756580100,4356.37,4356.37,4352.08,4352.71,213672.0
1756580160,4352.7,4352.71,4351.01,4351.99,156860.0
1756580220,4351.99,4351.99,4347.4,4347.99,1395298.0
1756580280,4347.99,4348.7,4347.99,4348.21,260478.0
1756580340,4348.2,4349.42,4347.9,4348.48,431372.0
1756580400,4348.48,4349.76,4346.84,4349.76,376428.0
1756580460,4349.76,4352.0,4349.42,4350.89,440036.0
1756580520,4350.38,4350.38,4347.64,4347.94,226062.0
1756580580,4347.93,4348.97,4347.0,4347.15,191842.0
1756580640,4347.15,4348.04,4346.0,4348.03,357416.0
1756580700,4348.22,4349.79,4348.22,4348.96,189804.0
1756580760,4348.97,4350.34,4346.56,4346.56,245824.0
1756580820,4346.56,4347.04,4345.72,4345.72,281748.0
1756580880,4345.72,4347.09,4345.26,4345.71,474816.0
1756580940,4345.61,4345.61,4343.14,4343.81,619214.0
1756581000,4343.81,4344.55,4340.52,4342.33,1962392.0
1756581060,4342.33,4345.1,4341.56,4344.66,1301206.0
1756581120,4344.31,4344.9,4344.3,4344.78,209112.0
1756581180,4344.78,4346.0,4343.2,4345.76,273974.0
1756581240,4345.76,4345.77,4344.28,4344.28,321316.0
1756581300,4344.28,4346.09,4343.08,4346.09,333238.0
1756581360,4346.08,4346.94,4345.47,4345.79,422926.0
1756581420,4345.79,4347.25,4345.79,4346.6,1211902.0
1756581480,4346.37,4346.91,4345.26,4346.91,284446.0
1756581540,4346.91,4348.17,4346.91,4347.66,339922.0
1756581600,4347.66,4347.66,4345.74,4346.7,132536.0
1756581660,4346.7,4347.31,4344.53,4344.94,257538.0
1756581720,4344.94,4344.94,4341.66,4341.67,266972.0
1756581780,4341.67,4343.45,4333.45,4333.47,2865646.0
1756581840,4333.46,4337.94,4333.46,4337.8,2407432.0
1756581900,4337.81,4340.8,4337.81,4340.64,607178.0
1756581960,4340.63,4342.69,4340.63,4342.48,384848.0
1756582020,4342.48,4345.89,4342.47,4345.89,417690.0
1756582080,4345.89,4345.89,4344.2,4344.6,618716.0
1756582140,4344.56,4345.98,4344.56,4345.98,643466.0
1756582200,4345.98,4348.55,4345.98,4348.24,402746.0
1756582260,4348.24,4348.25,4344.81,4344.82,479638.0
1756582320,4344.81,4344.81,4339.99,4341.87,996312.0
1756582380,4341.87,4343.32,4341.87,4342.62,1281362.0
1756582440,4342.62,4344.57,4342.62,4344.57,210098.0
1756582500,4344.34,4345.62,4343.99,4344.97,592818.0
1756582560,4344.97,4347.88,4344.97,4347.87,286088.0
1756582620,4347.88,4348.0,4346.76,4346.76,246464.0
1756582680,4346.76,4348.0,4346.62,4347.69,181284.0
1756582740,4347.99,4349.55,4347.99,4349.55,225108.0
1756582800,4349.55,4350.76,4349.39,4350.55,500204.0
1756582860,4350.55,4351.61,4350.54,4351.61,192710.0
1756582920,4351.61,4351.91,4351.61,4351.62,189508.0
1756582980,4351.61,4351.62,4351.2,4351.62,149778.0
1756583040,4351.62,4352.72,4351.62,4352.72,339936.0
1756583100,4352.72,4353.19,4348.78,4348.79,489210.0
1756583160,4348.79,4348.79,4345.13,4345.14,284362.0
1756583220,4345.56,4346.6,4344.48,4344.48,265838.0
1756583280,4344.49,4348.8,4344.49,4348.8,189462.0
1756583340,4349.04,4350.97,4349.04,4349.67,155672.0
1756583400,4349.67,4352.43,4349.67,4352.09,531916.0
1756583460,4352.09,4352.1,4349.49,4349.98,231172.0
1756583520,4349.99,4350.73,4349.21,4350.68,152762.0
1756583580,4350.68,4352.16,4350.41,4350.41,327958.0
1756583640,4350.01,4350.98,4349.04,4349.04,259764.0
1756583700,4349.04,4349.04,4346.54,4346.96,193430.0
1756583760,4346.97,4347.91,4346.55,4347.23,110490.0
1756583820,4347.78,4349.81,4347.78,4349.8,279198.0
1756583880,4349.8,4352.1,4349.8,4352.1,122490.0
1756583940,4352.1,4353.0,4351.87,4352.32,392692.0
1756584000,4352.33,4352.99,4351.71,4351.72,362148.0
1756584060,4351.72,4352.0,4348.56,4348.57,459358.0
1756584120,4348.99,4349.13,4347.98,4347.98,118248.0
1756584180,4347.98,4348.06,4347.98,4348.05,154228.0
1756584240,4348.06,4348.06,4346.16,4346.16,86772.0
1756584300,4346.94,4350.0,4346.94,4349.99,576942.0
1756584360,4350.0,4350.84,4349.16,4349.16,86380.0
1756584420,4349.16,4351.29,4348.14,4350.41,346938.0
1756584480,4350.41,4350.41,4346.06,4346.33,183212.0
1756584540,4346.32,4347.31,4344.83,4344.83,405006.0
1756584600,4344.83,4345.72,4340.18,4342.04,1203304.0
1756584660,4342.49,4342.7,4338.84,4338.84,529370.0
1756584720,4338.62,4339.99,4337.43,4339.99,1183582.0
1756584780,4340.83,4342.07,4340.83,4342.07,525538.0
1756584840,4342.06,4342.47,4341.33,4342.03,221644.0
1756584900,4342.03,4343.57,4340.05,4343.56,260656.0
1756584960,4343.56,4343.57,4338.39,4339.95,278554.0
1756585020,4339.95,4343.75,4339.95,4343.07,173118.0
1756585080,4342.71,4342.71,4338.44,4338.44,412726.0
1756585140,4338.45,4339.18,4336.13,4336.13,761768.0
1756585200,4336.13,4338.71,4336.13,4338.22,476728.0
1756585260,4338.52,4339.8,4338.52,4339.1,244856.0
1756585320,4339.26,4344.0,4339.26,4343.56,978538.0
1756585380,4343.57,4346.0,4343.56,4345.2,471452.0
1756585440,4345.2,4345.63,4344.1,4344.17,323432.0
1756585500,4344.17,4347.49,4344.09,4346.25,441138.0
1756585560,4346.01,4346.01,4345.0,4345.0,170744.0
1756585620,4345.0,4346.24,4345.0,4345.86,176770.0
1756585680,4345.85,4347.83,4345.34,4347.82,180708.0
1756585740,4347.82,4348.0,4347.71,4347.71,91462.0
1756585800,4347.36,4347.55,4345.0,4345.0,235804.0
1756585860,4345.01,4347.18,4343.47,4346.55,204772.0
1756585920,4346.55,4346.55,4341.09,4341.1,215770.0
1756585980,4341.09,4341.1,4337.99,4338.69,617634.0
1756586040,4338.69,4339.44,4338.03,4339.44,322316.0
1756586100,4339.44,4340.56,4332.49,4336.65,3451358.0
1756586160,4336.9,4338.95,4336.9,4337.68,295610.0
1756586220,4337.73,4339.38,4337.73,4338.19,388552.0
1756586280,4338.19,4339.68,4338.19,4339.38,257026.0
1756586340,4339.06,4339.15,4337.0,4339.15,410270.0
1756586400,4339.15,4339.88,4337.81,4337.82,206018.0
1756586460,4337.81,4338.58,4337.01,4338.57,105504.0
1756586520,4338.57,4338.58,4336.0,4337.68,490006.0
1756586580,4337.68,4338.58,4337.44,4337.99,248268.0
1756586640,4337.99,4342.16,4337.25,4341.4,1476208.0
1756586700,4341.4,4341.91,4340.23,4340.56,292242.0
1756586760,4340.56,4341.63,4339.21,4341.63,290822.0
1756586820,4341.62,4342.44,4340.01,4340.13,154860.0
1756586880,4340.13,4341.62,4339.53,4340.16,257234.0
1756586940,4340.16,4340.16,4337.51,4337.51,195996.0
1756587000,4337.52,4338.82,4336.54,4338.81,187276.0
1756587060,4338.6,4339.6,4338.26,4339.0,384734.0
1756587120,4338.99,4340.86,4338.27,4340.85,437446.0
1756587180,4340.85,4341.75,4340.85,4341.38,161384.0
1756587240,4341.38,4342.91,4341.38,4342.52,275628.0
1756587300,4342.57,4342.64,4341.17,4341.53,243314.0
1756587360,4341.53,4341.53,4339.62,4340.93,139712.0
1756587420,4340.94,4340.94,4338.77,4338.82,616604.0
1756587480,4338.83,4339.65,4338.28,4339.65,168824.0
1756587540,4339.64,4342.2,4339.64,4341.99,250476.0
1756587600,4341.99,4342.19,4339.44,4339.91,119224.0
1756587660,4339.9,4344.7,4339.89,4344.18,316090.0
1756587720,4344.18,4345.96,4344.18,4345.96,288950.0
1756587780,4345.96,4346.07,4343.71,4345.82,313536.0
1756587840,4345.83,4345.83,4343.7,4343.7,167140.0
1756587900,4343.71,4344.39,4341.15,4341.72,213322.0
1756587960,4341.72,4342.09,4338.11,4338.53,508148.0
1756588020,4338.53,4343.93,4338.53,4343.93,278846.0
1756588080,4343.93,4344.6,4343.44,4344.06,514224.0
1756588140,4344.06,4344.9,4344.05,4344.06,255326.0
1756588200,4344.06,4344.57,4343.56,4344.57,550608.0
1756588260,4344.57,4346.0,4344.56,4345.43,412048.0
1756588320,4345.43,4348.4,4345.43,4348.39,338078.0
1756588380,4348.39,4348.8,4348.35,4348.77,356906.0
1756588440,4348.78,4353.8,4348.77,4352.19,1390518.0
1756588500,4352.2,4352.2,4345.01,4345.13,1300306.0
1756588560,4345.13,4349.63,4345.13,4349.62,523326.0
1756588620,4348.43,4348.43,4344.3,4344.84,584238.0
1756588680,4344.84,4346.42,4343.53,4346.08,281882.0
1756588740,4346.08,4346.75,4341.76,4341.76,254282.0
1756588800,4341.56,4342.29,4340.73,4342.0,1038798.0
1756588860,4341.99,4342.0,4339.47,4339.99,851662.0
1756588920,4340.0,4343.91,4339.99,4343.9,403312.0
1756588980,4343.91,4346.73,4343.9,4345.38,499386.0
1756589040,4345.38,4345.38,4342.09,4342.54,371760.0
1756589100,4342.53,4345.77,4342.53,4345.5,357272.0
1756589160,4345.51,4345.51,4343.07,4344.79,332404.0
1756589220,4344.79,4346.12,4344.0,4344.0,151750.0
1756589280,4344.0,4344.0,4343.0,4343.14,50212.0
1756589340,4344.51,4344.52,4343.92,4344.51,249930.0
1756589400,4344.52,4344.72,4342.4,4344.27,177202.0
1756589460,4344.27,4345.89,4343.82,4343.82,140802.0
1756589520,4343.82,4343.82,4340.63,4340.64,228078.0
1756589580,4340.63,4340.64,4339.28,4339.28,140196.0
1756589640,4339.28,4339.29,4338.36,4338.37,166474.0
1756589700,4338.37,4341.59,4338.36,4341.58,224230.0
1756589760,4341.25,4341.25,4339.0,4339.01,194518.0
1756589820,4339.0,4339.01,4338.24,4338.42,298082.0
1756589880,4338.42,4339.71,4338.33,4339.28,376908.0
1756589940,4339.28,4341.6,4339.27,4341.12,206298.0
1756590000,4340.47,4340.47,4339.38,4340.0,268080.0
1756590060,4339.99,4341.36,4339.98,4341.36,132264.0
1756590120,4341.35,4343.26,4341.35,4342.78,118134.0
1756590180,4342.78,4343.6,4342.78,4343.6,220428.0
1756590240,4343.68,4343.8,4343.3,4343.3,77370.0
1756590300,4343.3,4344.24,4343.3,4344.24,126604.0
1756590360,4344.23,4345.25,4344.23,4345.25,110866.0
1756590420,4345.25,4346.72,4343.68,4343.69,369934.0
1756590480,4343.68,4343.69,4343.58,4343.59,45542.0
1756590540,4343.59,4343.59,4342.05,4342.05,73028.0
1756590600,4342.06,4345.04,4342.05,4345.03,129028.0
1756590660,4345.04,4346.42,4345.03,4346.41,56462.0
1756590720,4346.41,4347.38,4345.83,4345.83,291750.0
1756590780,4345.83,4345.83,4345.28,4345.28,63126.0
1756590840,4345.28,4348.74,4345.28,4347.92,323378.0
1756590900,4347.92,4348.73,4347.92,4348.73,90594.0
1756590960,4348.73,4349.0,4348.49,4348.61,117618.0
1756591020,4348.61,4348.65,4346.98,4348.23,409194.0
1756591080,4348.22,4348.23,4348.14,4348.14,70684.0
1756591140,4348.15,4349.09,4343.29,4344.57,526680.0
1756591200,4344.98,4346.03,4343.84,4343.85,345376.0
1756591260,4343.84,4344.0,4341.37,4342.02,162710.0
1756591320,4342.02,4348.07,4341.48,4348.07,725698.0
1756591380,4347.98,4347.98,4344.76,4345.58,378444.0
1756591440,4345.58,4345.59,4339.66,4341.98,521690.0
1756591500,4341.99,4343.16,4340.34,4340.91,449470.0
1756591560,4340.91,4341.48,4339.84,4339.85,327980.0
1756591620,4340.37,4340.37,4338.19,4340.25,307766.0
1756591680,4340.25,4341.96,4340.25,4341.08,258078.0
1756591740,4341.08,4341.93,4340.13,4341.93,450680.0
1756591800,4341.93,4342.45,4340.53,4340.93,275014.0
1756591860,4340.93,4342.06,4340.93,4340.95,263998.0
1756591920,4340.96,4340.96,4339.84,4339.86,190982.0
1756591980,4339.95,4339.95,4338.7,4339.61,91502.0
1756592040,4339.61,4340.18,4339.28,4339.94,146970.0
1756592100,4339.95,4342.43,4339.0,4342.43,203096.0
1756592160,4342.42,4344.64,4342.42,4344.37,129478.0
1756592220,4344.2,4347.01,4344.19,4347.01,243934.0
1756592280,4347.01,4348.02,4346.54,4347.73,287938.0
1756592340,4347.72,4348.24,4346.34,4348.23,249560.0
1756592400,4348.24,4349.64,4348.23,4348.69,272396.0
1756592460,4348.69,4349.0,4345.04,4345.38,278954.0
1756592520,4345.39,4345.39,4344.07,4344.66,150714.0
1756592580,4344.66,4345.0,4344.12,4344.99,115816.0
1756592640,4344.99,4348.44,4344.99,4348.43,63540.0
1756592700,4348.43,4350.0,4348.27,4349.99,296832.0
1756592760,4349.99,4350.0,4348.5,4349.92,138446.0
1756592820,4349.92,4350.24,4349.88,4349.89,139504.0
1756592880,4349.89,4351.51,4349.5,4351.5,397702.0
1756592940,4351.5,4351.62,4350.51,4350.94,205536.0
1756593000,4350.94,4353.09,4350.66,4352.49,490242.0
1756593060,4352.49,4353.56,4350.68,4350.69,248446.0
1756593120,4350.69,4350.69,4349.6,4350.37,160324.0
1756593180,4350.37,4350.69,4348.8,4349.18,228046.0
1756593240,4349.19,4349.33,4348.99,4349.33,81280.0
1756593300,4349.12,4349.13,4347.43,4347.83,170584.0
1756593360,4347.83,4352.62,4347.83,4352.61,275436.0
1756593420,4352.61,4355.99,4352.61,4354.98,925236.0
1756593480,4354.99,4356.0,4354.51,4355.72,431184.0
1756593540,4355.73,4355.73,4354.67,4355.09,188068.0
1756593600,4354.81,4356.79,4354.57,4356.78,415610.0
1756593660,4356.99,4357.0,4356.36,4356.65,554718.0
1756593720,4356.65,4356.74,4356.37,4356.74,161536.0
1756593780,4356.74,4358.0,4356.73,4357.64,462150.0
1756593840,4357.64,4357.65,4356.0,4356.01,241694.0
1756593900,4356.0,4356.52,4354.0,4355.79,1542326.0
1756593960,4355.79,4357.42,4355.79,4357.42,531266.0
1756594020,4357.42,4358.36,4357.1,4357.55,187872.0
1756594080,4357.56,4358.36,4353.07,4354.3,503862.0
1756594140,4354.3,4354.3,4352.21,4352.22,344024.0
1756594200,4352.21,4354.77,4352.21,4354.58,217520.0
1756594260,4353.44,4353.76,4352.63,4352.64,277446.0
1756594320,4352.64,4352.64,4352.0,4352.63,195754.0
1756594380,4352.62,4357.62,4352.62,4355.95,623164.0
1756594440,4355.95,4355.96,4354.42,4355.83,253116.0
1756594500,4355.83,4357.0,4355.34,4356.74,144522.0
1756594560,4356.75,4357.0,4353.32,4353.8,295902.0
1756594620,4353.8,4354.94,4353.8,4354.94,116612.0
1756594680,4354.94,4356.31,4354.79,4355.84,135998.0
1756594740,4355.84,4356.95,4355.84,4356.21,170650.0
1756594800,4356.21,4357.35,4355.2,4357.35,292778.0
1756594860,4357.34,4361.12,4357.34,4359.71,1332938.0
1756594920,4359.71,4361.77,4359.22,4361.77,390084.0
1756594980,4361.77,4366.73,4360.58,4362.4,2042528.0
1756595040,4362.4,4364.19,4361.79,4363.28,1243274.0
1756595100,4363.12,4363.71,4360.16,4363.14,1364298.0
1756595160,4363.14,4364.22,4363.14,4364.21,721914.0
1756595220,4364.21,4365.42,4363.27,4365.0,759594.0
1756595280,4365.01,4365.68,4364.77,4365.68,567260.0
1756595340,4365.68,4365.69,4364.35,4364.35,457226.0
1756595400,4364.36,4365.25,4364.35,4365.17,361282.0
1756595460,4365.16,4366.8,4365.16,4366.8,562214.0
1756595520,4366.8,4368.27,4366.67,4368.27,1162472.0
1756595580,4368.31,4368.68,4364.56,4365.58,907614.0
1756595640,4365.58,4366.55,4365.57,4366.14,249386.0
1756595700,4366.15,4367.21,4364.53,4364.53,563126.0
1756595760,4364.53,4367.65,4364.35,4367.49,526010.0
1756595820,4367.49,4370.34,4367.49,4370.05,1928008.0
1756595880,4370.06,4370.49,4369.94,4370.05,428714.0
1756595940,4370.05,4370.06,4364.53,4364.59,1647368.0
1756596000,4364.6,4365.31,4364.21,4365.31,290398.0
1756596060,4365.31,4367.2,4364.3,4367.01,171902.0
1756596120,4367.0,4367.32,4366.7,4367.31,316488.0
1756596180,4367.11,4367.11,4363.04,4363.04,398382.0
1756596240,4363.0,4364.09,4362.99,4364.08,504638.0
1756596300,4364.08,4365.28,4363.69,4365.28,183630.0
1756596360,4365.78,4370.59,4365.78,4370.39,686568.0
1756596420,4370.39,4372.36,4370.19,4371.45,775102.0
1756596480,4371.45,4378.41,4371.45,4372.0,4735286.0
1756596540,4371.84,4372.09,4370.79,4372.09,425200.0
1756596600,4371.26,4374.34,4369.55,4370.53,2830430.0
1756596660,4370.53,4370.53,4366.75,4367.4,721786.0
1756596720,4367.4,4369.33,4366.64,4369.32,507018.0
1756596780,4369.32,4371.37,4368.76,4370.96,510054.0
1756596840,4370.95,4371.59,4370.22,4371.14,288406.0
1756596900,4371.15,4371.15,4369.15,4370.76,285448.0
1756596960,4370.76,4371.56,4369.58,4371.0,411126.0
1756597020,4371.0,4372.45,4370.81,4372.44,112474.0
1756597080,4372.45,4373.62,4368.17,4369.42,456274.0
1756597140,4369.43,4370.89,4369.42,4370.88,1286222.0
1756597200,4370.88,4371.98,4369.0,4369.0,615162.0
1756597260,4369.0,4369.0,4366.97,4368.47,431604.0
1756597320,4368.46,4368.83,4367.96,4368.56,191254.0
1756597380,4368.56,4372.76,4368.55,4372.01,1849988.0
1756597440,4372.01,4373.02,4370.59,4370.6,965540.0
1756597500,4371.0,4371.02,4367.42,4368.19,1252282.0
1756597560,4368.19,4368.19,4367.14,4367.88,216602.0
1756597620,4367.88,4367.88,4366.48,4367.31,94266.0
1756597680,4367.3,4369.57,4367.3,4369.56,256162.0
1756597740,4369.56,4369.56,4368.21,4369.39,308756.0
1756597800,4369.39,4369.39,4366.88,4366.88,230248.0
1756597860,4366.89,4367.75,4366.78,4367.21,210512.0
1756597920,4367.48,4369.59,4367.48,4369.59,136352.0
1756597980,4369.58,4370.6,4369.58,4370.0,347360.0
1756598040,4369.79,4370.79,4368.79,4370.79,99928.0
1756598100,4370.79,4372.59,4370.78,4372.57,457182.0
1756598160,4372.57,4373.86,4372.13,4373.86,269592.0
1756598220,4373.86,4373.86,4372.0,4372.0,163792.0
1756598280,4372.0,4372.0,4371.2,4372.0,146660.0
1756598340,4372.0,4372.0,4371.29,4371.99,144644.0
1756598400,4372.0,4372.4,4370.34,4370.34,556550.0
1756598460,4370.34,4374.0,4370.33,4373.99,260636.0
1756598520,4373.99,4376.51,4373.99,4375.94,763200.0
1756598580,4375.94,4377.68,4373.98,4374.76,711420.0
1756598640,4374.76,4376.37,4372.32,4372.33,713194.0
1756598700,4372.11,4374.56,4372.1,4373.56,291556.0
1756598760,4373.57,4374.26,4372.19,4374.26,403618.0
1756598820,4374.25,4376.83,4373.47,4376.8,338382.0
1756598880,4376.83,4378.88,4376.83,4378.88,789632.0
1756598940,4378.87,4378.88,4377.07,4378.67,494884.0
1756599000,4378.67,4381.45,4378.59,4380.79,2760604.0
1756599060,4380.63,4382.6,4379.72,4382.6,1013980.0
1756599120,4382.77,4383.07,4378.92,4378.92,1049988.0
1756599180,4378.91,4378.91,4376.39,4376.99,676596.0
1756599240,4377.0,4380.43,4376.99,4380.43,393112.0
1756599300,4380.42,4380.43,4377.51,4377.51,277296.0
1756599360,4377.26,4381.98,4376.32,4381.98,582906.0
1756599420,4381.98,4381.98,4379.98,4381.12,404606.0
1756599480,4381.12,4383.96,4380.0,4380.43,661732.0
1756599540,4380.42,4380.42,4378.0,4378.0,394438.0
1756599600,4377.55,4380.0,4377.24,4380.0,770744.0
1756599660,4380.09,4380.86,4377.67,4379.7,259080.0
1756599720,4380.4,4383.0,4380.4,4382.59,387624.0
1756599780,4382.58,4382.59,4380.47,4380.47,411064.0
1756599840,4380.07,4380.07,4377.56,4377.58,674802.0
1756599900,4377.59,4377.59,4373.56,4373.63,737822.0
1756599960,4373.62,4376.11,4373.62,4375.31,324576.0
1756600020,4375.3,4378.93,4375.3,4378.92,342648.0
1756600080,4379.73,4383.43,4379.73,4381.02,631254.0
1756600140,4381.02,4382.49,4380.0,4382.49,514020.0
1756600200,4382.49,4383.86,4382.49,4383.43,663486.0
1756600260,4383.43,4384.67,4381.0,4381.01,1445088.0
1756600320,4381.0,4399.34,4379.52,4391.52,13245878.0
1756600380,4391.22,4392.39,4388.12,4392.01,2378062.0
1756600440,4392.0,4394.59,4389.72,4393.41,1692900.0
1756600500,4393.01,4393.01,4388.78,4392.81,2324954.0
1756600560,4392.81,4393.99,4389.0,4390.0,1632214.0
1756600620,4390.0,4393.39,4390.0,4393.38,1178860.0
1756600680,4393.38,4397.39,4393.38,4397.39,3106840.0
1756600740,4397.4,4399.57,4394.37,4394.67,1720808.0
1756600800,4394.68,4396.85,4392.5,4396.85,1990994.0
1756600860,4396.85,4402.96,4393.08,4401.12,5090514.0
1756600920,4401.12,4407.43,4400.46,4407.43,3342860.0
1756600980,4407.75,4411.72,4402.53,4410.38,4002224.0
1756601040,4410.18,4418.76,4408.37,4415.68,8414920.0
1756601100,4415.68,4428.18,4415.01,4427.87,11086160.0
1756601160,4427.94,4432.2,4425.51,4431.79,8251212.0
1756601220,4431.79,4435.89,4430.63,4432.3,5392836.0
1756601280,4432.99,4443.58,4432.99,4435.0,8442746.0
1756601340,4434.34,4440.13,4430.01,4434.32,5236894.0
1756601400,4434.78,4438.7,4429.35,4438.24,3492342.0
1756601460,4437.59,4438.19,4431.75,4434.42,3335242.0
1756601520,4433.68,4442.37,4433.02,4442.37,2386986.0
1756601580,4441.56,4446.79,4439.76,4446.2,7547232.0
1756601640,4446.28,4452.0,4443.07,4446.99,7409742.0
1756601700,4446.99,4450.12,4444.38,4450.11,2901036.0
1756601760,4450.43,4467.74,4450.43,4467.15,17970312.0
1756601820,4467.14,4467.35,4458.01,4458.01,5113270.0
1756601880,4458.0,4458.64,4455.0,4456.65,2388014.0
1756601940,4456.65,4466.02,4455.57,4466.02,1963600.0
1756602000,4464.88,4467.99,4456.43,4457.09,4672654.0
1756602060,4456.73,4456.73,4452.96,4456.53,2859684.0
1756602120,4457.09,4457.09,4451.86,4452.56,2335582.0
1756602180,4451.98,4451.98,4447.81,4449.73,2813322.0
1756602240,4449.73,4455.43,4449.73,4450.41,2056352.0
1756602300,4450.41,4455.0,4450.24,4452.81,1689452.0
1756602360,4452.81,4456.0,4450.84,4454.33,2170292.0
1756602420,4454.31,4455.86,4451.38,4451.38,2022196.0
1756602480,4451.38,4451.62,4448.22,4450.66,1584294.0
1756602540,4450.65,4452.48,4447.34,4452.01,1564488.0
1756602600,4452.01,4454.99,4450.0,4451.8,1557776.0
1756602660,4451.81,4452.27,4450.55,4450.72,761996.0
1756602720,4450.72,4451.0,4446.96,4448.99,924256.0
1756602780,4448.99,4449.0,4445.61,4445.61,913822.0
1756602840,4445.61,4445.61,4442.31,4443.83,3637318.0
1756602900,4443.82,4449.63,4443.82,4443.84,1997374.0
1756602960,4443.49,4446.57,4440.51,4443.22,2878262.0
1756603020,4442.38,4443.14,4440.52,4441.67,1405536.0
1756603080,4441.68,4443.54,4438.19,4440.15,2237778.0
1756603140,4440.05,4440.59,4438.0,4438.5,1130986.0
1756603200,4438.49,4443.02,4438.49,4443.02,1203232.0
1756603260,4443.02,4443.22,4439.25,4439.26,1442554.0
1756603320,4439.26,4440.59,4437.66,4439.99,898042.0
1756603380,4440.0,4444.0,4439.99,4443.33,1078466.0
1756603440,4443.32,4446.67,4443.19,4446.51,2161490.0
1756603500,4446.5,4447.23,4440.91,4441.66,1551850.0
1756603560,4440.46,4441.73,4438.12,4438.4,1308912.0
1756603620,4438.39,4438.4,4433.65,4435.68,2970540.0
1756603680,4435.68,4439.4,4435.68,4439.35,900590.0
1756603740,4439.34,4442.47,4439.34,4440.72,1060204.0
1756603800,4440.73,4440.73,4437.15,4437.89,721406.0
1756603860,4437.88,4447.4,4437.88,4447.15,1531656.0
1756603920,4447.21,4454.36,4447.01,4453.0,4256004.0
1756603980,4453.01,4454.89,4450.75,4450.75,2202550.0
1756604040,4450.13,4451.15,4447.34,4450.57,1122368.0
1756604100,4450.12,4452.25,4448.51,4448.51,787730.0
1756604160,4449.11,4452.22,4448.51,4450.01,539178.0
1756604220,4450.01,4450.01,4444.5,4444.5,1187756.0
1756604280,4444.5,4446.19,4441.77,4445.03,1101136.0
1756604340,4445.03,4445.3,4441.11,4441.39,1071822.0
1756604400,4441.39,4446.16,4441.0,4443.25,911646.0
1756604460,4443.26,4445.9,4442.01,4445.9,498376.0
1756604520,4445.89,4446.79,4443.55,4443.55,352068.0
1756604580,4443.55,4444.64,4442.28,4443.88,508002.0
1756604640,4443.88,4448.42,4443.44,4448.37,836888.0
1756604700,4448.36,4449.31,4446.5,4446.51,438690.0
1756604760,4446.51,4447.72,4445.77,4446.46,292354.0
1756604820,4446.46,4453.48,4446.46,4451.64,1967602.0
1756604880,4451.64,4453.38,4451.26,4452.25,993036.0
1756604940,4452.25,4454.0,4449.8,4453.93,926654.0
1756605000,4453.92,4454.0,4452.51,4453.32,912736.0
1756605060,4453.32,4457.74,4452.82,4455.6,2001066.0
1756605120,4456.69,4458.0,4455.6,4457.24,1058500.0
1756605180,4456.54,4456.54,4455.11,4456.19,1244954.0
1756605240,4456.19,4456.19,4454.69,4455.61,499402.0
1756605300,4455.41,4457.49,4454.7,4456.74,1058438.0
1756605360,4456.74,4458.0,4456.71,4456.84,1142782.0
1756605420,4456.84,4457.83,4456.34,4457.49,565424.0
1756605480,4457.49,4457.9,4454.82,4454.82,1459596.0
1756605540,4454.43,4454.91,4453.79,4454.35,484162.0
1756605600,4454.35,4461.13,4453.0,4458.66,2749862.0
1756605660,4458.66,4460.97,4457.56,4457.57,1054960.0
1756605720,4457.27,4457.27,4452.3,4452.3,1482058.0
1756605780,4452.31,4454.0,4452.31,4453.03,609674.0
1756605840,4453.04,4453.19,4450.8,4450.8,812374.0
1756605900,4450.8,4452.85,4450.56,4451.49,940468.0
1756605960,4451.49,4451.5,4449.08,4450.39,492126.0
1756606020,4450.39,4450.39,4447.44,4448.61,1290570.0
1756606080,4448.61,4452.0,4448.61,4451.99,396486.0
1756606140,4452.0,4452.0,4448.0,4449.05,375866.0
1756606200,4449.04,4449.99,4446.38,4446.54,911266.0
1756606260,4446.43,4446.99,4445.46,4446.29,886704.0
1756606320,4446.29,4447.89,4445.37,4447.89,464294.0
1756606380,4447.89,4449.73,4446.88,4449.1,358698.0
1756606440,4449.01,4449.01,4445.0,4445.66,516568.0
1756606500,4445.66,4447.4,4444.16,4444.53,602574.0
1756606560,4444.53,4451.0,4444.52,4451.0,794940.0
1756606620,4451.1,4451.3,4449.77,4449.78,492070.0
1756606680,4449.78,4451.73,4449.77,4450.26,548586.0
1756606740,4450.26,4450.29,4448.43,4448.43,652844.0
1756606800,4448.43,4448.73,4447.0,4448.73,306182.0
1756606860,4448.73,4449.15,4447.0,4447.01,284346.0
1756606920,4447.0,4451.0,4447.0,4450.87,766520.0
1756606980,4450.87,4452.0,4449.0,4449.0,448268.0
1756607040,4449.0,4450.0,4447.39,4450.0,485510.0
1756607100,4450.42,4451.09,4449.0,4449.01,396948.0
1756607160,4449.01,4449.01,4446.28,4446.61,508538.0
1756607220,4446.61,4448.72,4446.0,4448.35,487040.0
1756607280,4448.35,4455.48,4448.35,4454.64,1612812.0
1756607340,4454.26,4454.26,4452.7,4453.57,471154.0
1756607400,4453.57,4453.57,4450.0,4450.0,582112.0
1756607460,4450.01,4451.99,4448.5,4448.5,1077598.0
1756607520,4448.5,4448.51,4446.76,4447.99,449760.0
1756607580,4448.0,4448.0,4447.0,4447.35,410768.0
1756607640,4447.34,4447.35,4446.0,4446.01,577246.0
1756607700,4446.01,4449.41,4446.0,4448.55,613926.0
1756607760,4448.34,4448.34,4446.74,4447.78,246530.0
1756607820,4447.78,4447.79,4445.97,4447.6,407796.0
1756607880,4447.6,4449.4,4447.0,4449.4,373710.0
1756607940,4449.4,4451.5,4449.4,4451.46,332016.0
1756608000,4451.45,4451.54,4450.54,4450.85,400584.0
1756608060,4450.85,4450.95,4448.39,4448.51,549922.0
1756608120,4448.52,4448.76,4448.0,4448.52,304208.0
1756608180,4448.52,4448.52,4446.3,4446.3,438964.0
1756608240,4446.31,4446.31,4445.69,4445.69,179696.0
1756608300,4445.69,4447.3,4445.69,4447.29,413310.0
1756608360,4447.29,4449.28,4447.29,4448.33,389992.0
1756608420,4448.33,4451.18,4448.32,4448.6,482302.0
1756608480,4448.61,4448.61,4445.64,4445.65,471452.0
1756608540,4445.64,4449.39,4445.64,4448.7,365764.0
1756608600,4448.69,4448.86,4447.75,4448.01,359852.0
1756608660,4448.01,4450.67,4447.01,4450.66,644924.0
1756608720,4450.66,4450.81,4450.01,4450.6,376918.0
1756608780,4450.6,4450.6,4450.0,4450.01,515712.0
1756608840,4450.01,4450.14,4447.99,4448.0,651194.0
1756608900,4448.0,4448.0,4446.34,4446.34,501292.0
1756608960,4446.35,4447.13,4446.28,4446.28,287150.0
1756609020,4446.28,4447.3,4446.0,4446.0,414698.0
1756609080,4446.0,4448.34,4446.0,4446.99,233772.0
1756609140,4447.0,4448.21,4446.51,4448.21,392516.0
1756609200,4448.21,4449.0,4448.0,4448.23,457222.0
1756609260,4448.23,4449.59,4447.25,4448.88,800278.0
1756609320,4448.87,4452.0,4448.0,4450.25,1249104.0
1756609380,4449.8,4450.79,4448.88,4450.78,666606.0
1756609440,4450.79,4453.0,4450.78,4453.0,881884.0
1756609500,4452.99,4453.68,4452.98,4453.21,746090.0
1756609560,4453.33,4454.4,4452.85,4453.47,824900.0
1756609620,4453.79,4456.0,4453.11,4455.99,777966.0
1756609680,4455.99,4456.0,4451.01,4451.01,1718346.0
1756609740,4451.0,4454.71,4450.71,4452.59,637158.0
1756609800,4452.59,4455.71,4452.4,4455.71,527610.0
1756609860,4455.81,4458.75,4455.81,4458.74,1874076.0
1756609920,4458.74,4460.48,4456.46,4456.83,2659964.0
1756609980,4456.82,4457.79,4455.38,4457.78,545298.0
1756610040,4457.78,4457.79,4455.08,4455.08,736554.0
1756610100,4455.08,4456.12,4452.52,4452.53,934812.0
1756610160,4452.53,4455.83,4452.52,4454.41,400014.0
1756610220,4454.98,4459.15,4454.98,4455.7,887802.0
1756610280,4456.62,4458.27,4455.5,4457.99,707138.0
1756610340,4457.99,4459.18,4456.93,4459.17,1356208.0
1756610400,4459.17,4460.62,4458.3,4458.3,1273056.0
1756610460,4458.3,4458.31,4456.41,4456.41,802130.0
1756610520,4456.26,4457.3,4455.0,4455.01,434764.0
1756610580,4455.3,4456.19,4455.3,4455.67,960526.0
1756610640,4455.68,4462.45,4455.67,4461.46,2493752.0
1756610700,4461.46,4461.46,4460.28,4460.28,571276.0
1756610760,4460.28,4460.28,4455.05,4455.43,982174.0
1756610820,4455.12,4455.57,4451.57,4451.57,2576126.0
1756610880,4451.57,4452.01,4450.38,4450.38,1432824.0
1756610940,4450.18,4452.1,4450.01,4451.99,860700.0
1756611000,4451.99,4451.99,4449.22,4449.22,732212.0
1756611060,4449.22,4449.8,4448.0,4448.1,702792.0
1756611120,4448.14,4450.79,4447.83,4448.9,1315564.0
1756611180,4449.28,4452.81,4449.06,4452.59,1554902.0
1756611240,4452.59,4453.63,4450.79,4453.49,676428.0
1756611300,4453.55,4453.67,4451.14,4452.86,941168.0
1756611360,4452.87,4453.65,4452.0,4453.38,452962.0
1756611420,4453.39,4457.43,4453.0,4457.41,3109448.0
1756611480,4457.41,4464.99,4457.41,4464.97,5797602.0
1756611540,4464.97,4466.78,4460.01,4460.01,5957878.0
1756611600,4460.01,4461.82,4459.28,4460.36,2757550.0
1756611660,4460.06,4460.96,4458.13,4458.84,760996.0
1756611720,4458.85,4462.87,4458.85,4461.94,420900.0
1756611780,4461.93,4462.75,4460.14,4460.14,432156.0
1756611840,4460.14,4461.86,4460.0,4461.05,824366.0
1756611900,4461.05,4463.94,4461.05,4463.94,746248.0
1756611960,4463.94,4465.06,4462.13,4463.36,894836.0
1756612020,4463.36,4465.0,4462.35,4462.36,833432.0
1756612080,4462.35,4463.01,4462.35,4463.0,306912.0
1756612140,4463.0,4470.16,4462.26,4469.96,2475126.0
1756612200,4470.75,4470.79,4467.34,4469.48,3693768.0
1756612260,4469.48,4471.59,4468.59,4469.05,1546084.0
1756612320,4469.05,4470.0,4467.64,4470.0,1174906.0
1756612380,4470.23,4473.43,4468.11,4468.11,2688578.0
1756612440,4468.56,4487.45,4468.56,4477.18,10493704.0
1756612500,4477.32,4481.45,4476.6,4479.22,2439186.0
1756612560,4479.42,4479.42,4475.55,4475.79,2270088.0
1756612620,4475.79,4476.14,4474.18,4476.11,1586038.0
1756612680,4476.26,4482.5,4476.26,4482.49,2109250.0
1756612740,4482.49,4485.7,4480.64,4485.7,1482506.0
1756612800,4485.71,4490.06,4480.45,4480.66,6454978.0
1756612860,4480.92,4485.45,4480.92,4481.61,1686172.0
1756612920,4481.09,4482.34,4477.43,4477.43,2503180.0
1756612980,4477.25,4479.24,4476.08,4476.6,1396690.0
1756613040,4476.74,4478.78,4475.67,4477.65,1506208.0
1756613100,4477.57,4478.14,4474.74,4474.74,1280216.0
1756613160,4474.74,4475.0,4472.38,4474.99,2427972.0
1756613220,4475.0,4476.88,4473.82,4473.82,1256016.0
1756613280,4473.57,4475.55,4472.34,4475.54,1444094.0
1756613340,4475.55,4475.55,4473.01,4473.01,831270.0
1756613400,4473.01,4473.83,4472.0,4472.01,694726.0
1756613460,4472.01,4473.99,4471.11,4473.55,778498.0
1756613520,4473.55,4476.48,4473.55,4475.59,1058702.0
1756613580,4475.59,4475.59,4474.54,4474.55,722498.0
1756613640,4475.84,4477.99,4473.55,4477.99,554168.0
1756613700,4477.49,4477.67,4471.0,4471.0,1541314.0
1756613760,4471.0,4473.03,4470.03,4473.01,1148418.0
1756613820,4473.0,4473.45,4468.93,4469.02,1533316.0
1756613880,4469.02,4471.45,4468.7,4469.9,921496.0
1756613940,4470.15,4473.02,4470.15,4473.02,631476.0
1756614000,4473.02,4473.02,4471.72,4472.01,605942.0
1756614060,4472.01,4474.0,4471.49,4471.5,498772.0
1756614120,4471.49,4473.79,4470.06,4470.63,2411176.0
1756614180,4470.63,4472.39,4468.0,4468.0,1264558.0
1756614240,4468.0,4469.46,4465.16,4467.08,1835806.0
1756614300,4467.08,4469.41,4467.08,4468.2,1114682.0
1756614360,4467.99,4467.99,4464.99,4465.01,1275062.0
1756614420,4465.28,4466.43,4464.57,4464.57,878064.0
1756614480,4464.58,4464.89,4461.88,4462.24,1928588.0
1756614540,4462.57,4462.77,4459.64,4459.65,3131822.0
1756614600,4459.87,4462.65,4457.37,4458.41,3892374.0
1756614660,4458.88,4462.2,4458.88,4462.19,1678214.0
1756614720,4462.45,4465.79,4462.45,4465.27,722058.0
1756614780,4465.28,4466.49,4462.86,4466.12,742786.0
1756614840,4466.12,4468.71,4465.25,4468.71,560176.0
1756614900,4468.7,4469.0,4468.13,4468.7,968872.0
1756614960,4468.7,4468.7,4466.02,4467.31,681172.0
1756615020,4467.32,4469.8,4467.3,4469.8,609090.0
1756615080,4469.8,4469.8,4468.0,4468.01,709498.0
1756615140,4468.01,4471.49,4467.51,4470.5,1971516.0
1756615200,4470.5,4470.5,4469.01,4469.7,889286.0
1756615260,4469.69,4469.7,4468.15,4468.15,616730.0
1756615320,4468.15,4468.47,4464.47,4464.68,1370562.0
1756615380,4464.69,4466.35,4464.01,4464.01,771854.0
1756615440,4464.24,4464.87,4463.2,4463.7,594548.0
1756615500,4463.69,4466.07,4461.53,4466.06,2048686.0
1756615560,4466.06,4469.16,4465.25,4469.15,794594.0
1756615620,4468.7,4469.89,4468.0,4469.47,335776.0
1756615680,4469.47,4469.47,4467.0,4467.02,473236.0
1756615740,4467.02,4468.0,4466.7,4467.47,446734.0
1756615800,4467.47,4467.5,4464.41,4464.93,1150302.0
1756615860,4464.93,4465.2,4463.11,4464.62,639012.0
1756615920,4464.62,4464.85,4461.0,4461.19,1103226.0
1756615980,4461.21,4461.38,4458.35,4458.35,1261046.0
1756616040,4458.35,4458.43,4456.26,4458.42,1700970.0
1756616100,4458.43,4461.55,4458.43,4459.12,1615212.0
1756616160,4459.11,4462.3,4459.11,4462.29,616368.0
1756616220,4462.29,4463.99,4461.8,4461.8,755928.0
1756616280,4461.81,4462.1,4461.15,4461.32,415336.0
1756616340,4461.32,4463.02,4461.32,4463.02,526436.0
1756616400,4463.02,4463.02,4458.3,4459.19,975234.0
1756616460,4459.19,4459.19,4456.0,4456.0,559988.0
1756616520,4456.01,4457.0,4456.0,4456.99,730184.0
1756616580,4456.99,4458.0,4456.58,4456.64,485538.0
1756616640,4456.64,4457.53,4452.46,4453.5,2649908.0
1756616700,4453.51,4454.4,4452.91,4453.87,1178750.0
1756616760,4453.88,4455.5,4453.87,4454.75,495170.0
1756616820,4454.74,4455.0,4452.86,4454.98,596304.0
1756616880,4454.99,4458.07,4454.99,4458.07,900956.0
1756616940,4458.06,4459.83,4456.95,4459.6,712762.0
1756617000,4459.6,4460.24,4455.0,4457.42,965856.0
1756617060,4456.81,4459.39,4456.33,4458.87,621878.0
1756617120,4458.86,4458.86,4453.53,4453.53,628386.0
1756617180,4453.54,4455.0,4452.5,4453.39,1117668.0
1756617240,4453.67,4455.42,4453.21,4455.13,1339586.0
1756617300,4455.13,4455.13,4452.6,4452.6,858386.0
1756617360,4452.6,4454.55,4452.35,4454.55,968994.0
1756617420,4454.55,4457.06,4454.55,4455.28,851436.0
1756617480,4455.35,4456.52,4455.27,4455.28,458326.0
1756617540,4455.28,4457.17,4455.28,4455.71,335382.0
1756617600,4455.71,4456.49,4453.08,4453.08,329794.0
1756617660,4453.08,4454.3,4452.4,4453.32,374992.0
1756617720,4453.32,4453.8,4452.45,4452.67,476226.0
1756617780,4452.67,4453.14,4452.0,4452.01,347328.0
1756617840,4452.01,4452.01,4450.21,4450.35,990644.0
1756617900,4450.35,4451.61,4449.2,4449.39,2819972.0
1756617960,4449.4,4452.49,4449.03,4452.49,1452798.0
1756618020,4452.49,4452.52,4450.27,4450.27,490064.0
1756618080,4450.27,4450.27,4447.52,4447.98,1961758.0
1756618140,4447.98,4448.74,4447.98,4448.0,815356.0
1756618200,4448.0,4450.62,4447.58,4450.61,960098.0
1756618260,4450.61,4454.6,4450.61,4454.6,1830588.0
1756618320,4455.56,4455.76,4454.21,4454.22,752306.0
1756618380,4454.22,4454.22,4450.71,4450.72,689186.0
1756618440,4450.72,4452.7,4450.71,4452.7,315542.0
1756618500,4452.7,4452.7,4449.59,4449.59,550362.0
1756618560,4449.6,4451.6,4449.59,4451.59,789828.0
1756618620,4451.59,4452.0,4450.28,4450.28,375532.0
1756618680,4450.28,4453.43,4449.44,4453.43,1168498.0
1756618740,4453.43,4455.44,4453.15,4454.83,779592.0
1756618800,4454.83,4455.46,4453.61,4455.45,425962.0
1756618860,4455.46,4457.58,4455.32,4455.33,970756.0
1756618920,4455.33,4455.38,4453.01,4453.01,953664.0
1756618980,4453.0,4454.54,4451.93,4453.89,360548.0
1756619040,4453.89,4454.55,4453.03,4453.04,426280.0
1756619100,4453.04,4453.04,4450.83,4452.03,679702.0
1756619160,4452.03,4452.4,4450.44,4451.46,429394.0
1756619220,4451.46,4451.88,4450.35,4450.58,335990.0
1756619280,4450.59,4450.59,4448.28,4448.88,353674.0
1756619340,4448.89,4450.0,4448.44,4449.25,687394.0
1756619400,4449.25,4449.74,4448.98,4448.99,426972.0
1756619460,4448.98,4451.75,4448.98,4451.74,441336.0
1756619520,4451.99,4452.9,4451.99,4452.9,187054.0
1756619580,4452.9,4456.41,4452.9,4455.68,1059138.0
1756619640,4455.01,4459.46,4455.0,4458.42,2582842.0
1756619700,4458.25,4458.25,4455.8,4456.94,2005330.0
1756619760,4456.94,4457.65,4456.0,4456.73,398482.0
1756619820,4456.74,4457.03,4455.6,4455.61,300690.0
1756619880,4455.6,4456.7,4455.42,4456.69,351084.0
1756619940,4456.69,4457.5,4456.69,4457.5,477176.0
1756620000,4457.5,4458.4,4456.4,4456.97,961314.0
1756620060,4456.97,4458.38,4456.97,4457.16,760108.0
1756620120,4457.16,4458.95,4456.84,4456.84,339234.0
1756620180,4456.84,4459.64,4456.84,4457.61,421160.0
1756620240,4457.62,4458.08,4454.61,4454.98,507748.0
1756620300,4454.99,4455.55,4454.22,4454.23,386662.0
1756620360,4454.23,4454.52,4452.87,4452.87,381550.0
1756620420,4452.88,4454.42,4451.17,4451.18,322176.0
1756620480,4451.17,4452.51,4449.99,4450.0,467810.0
1756620540,4450.0,4450.95,4449.99,4450.14,527762.0
1756620600,4450.15,4451.95,4450.15,4451.95,484276.0
1756620660,4451.94,4453.33,4451.94,4453.17,435034.0
1756620720,4453.17,4454.35,4453.16,4453.84,237660.0
1756620780,4453.84,4454.35,4453.8,4454.13,137356.0
1756620840,4454.13,4455.44,4453.0,4453.67,165362.0
1756620900,4453.67,4453.68,4453.0,4453.01,186998.0
1756620960,4453.01,4453.01,4449.98,4450.21,383274.0
1756621020,4450.21,4451.11,4449.47,4449.57,856048.0
1756621080,4449.58,4449.69,4447.74,4448.32,901906.0
1756621140,4448.32,4449.0,4447.3,4447.31,905856.0
1756621200,4447.31,4447.94,4442.36,4444.27,3595528.0
1756621260,4444.73,4445.1,4441.44,4442.24,1684086.0
1756621320,4442.24,4444.84,4440.25,4444.84,1933126.0
1756621380,4444.83,4446.85,4444.83,4445.54,1085016.0
1756621440,4445.13,4445.13,4443.14,4443.87,662628.0
1756621500,4443.28,4444.22,4442.24,4444.22,1271624.0
1756621560,4444.21,4444.22,4442.17,4442.59,705450.0
1756621620,4442.59,4443.78,4442.59,4443.78,287312.0
1756621680,4443.78,4443.89,4441.36,4441.8,647602.0
1756621740,4441.8,4442.53,4441.25,4441.25,790258.0
1756621800,4441.25,4442.15,4441.25,4441.45,471708.0
1756621860,4441.45,4443.09,4441.44,4441.76,960568.0
1756621920,4441.76,4443.57,4441.76,4443.57,384186.0
1756621980,4443.57,4443.86,4437.46,4438.07,3773752.0
1756622040,4438.07,4438.6,4437.15,4437.8,1081506.0
1756622100,4437.8,4441.46,4437.8,4439.95,1520348.0
1756622160,4439.95,4441.32,4439.27,4439.99,425782.0
1756622220,4440.32,4442.81,4440.16,4442.8,826544.0
1756622280,4442.8,4444.2,4442.8,4444.2,648294.0
1756622340,4444.02,4444.61,4443.71,4443.71,542302.0
1756622400,4443.71,4446.39,4442.82,4445.0,2356774.0
1756622460,4445.0,4445.01,4443.76,4444.03,510772.0
1756622520,4444.04,4444.04,4442.0,4442.81,262424.0
1756622580,4442.81,4443.01,4441.13,4441.33,546726.0
1756622640,4441.33,4441.58,4441.14,4441.15,219640.0
1756622700,4441.15,4441.15,4439.53,4439.57,1316538.0
1756622760,4439.58,4442.52,4439.57,4440.79,1804764.0
1756622820,4440.45,4440.98,4439.28,4439.28,446304.0
1756622880,4439.28,4440.97,4439.22,4439.96,1268518.0
1756622940,4439.97,4440.5,4435.01,4436.45,2805170.0
1756623000,4436.67,4439.31,4435.44,4435.64,3304998.0
1756623060,4435.88,4437.52,4433.33,4434.91,2510380.0
1756623120,4434.91,4434.98,4434.0,4434.75,1044608.0
1756623180,4434.74,4436.0,4434.14,4435.36,1274368.0
1756623240,4435.36,4435.86,4434.9,4434.91,761222.0
1756623300,4434.9,4435.45,4431.09,4433.46,1423522.0
1756623360,4433.46,4434.8,4433.13,4434.8,747742.0
1756623420,4434.8,4435.21,4434.0,4434.75,760410.0
1756623480,4434.75,4435.16,4434.01,4434.3,394518.0
1756623540,4433.58,4433.58,4432.32,4432.76,558066.0
1756623600,4432.76,4434.76,4431.2,4434.76,1269648.0
1756623660,4434.76,4434.97,4432.7,4434.77,886190.0
1756623720,4434.77,4437.33,4434.76,4437.33,1532902.0
1756623780,4437.32,4438.5,4437.32,4438.26,865196.0
1756623840,4437.4,4440.05,4437.39,4439.19,1441304.0
1756623900,4439.18,4440.13,4437.34,4440.02,878664.0
1756623960,4440.02,4442.0,4439.27,4441.94,1370632.0
1756624020,4441.93,4444.22,4441.66,4444.0,893122.0
1756624080,4444.0,4444.42,4443.02,4443.02,875576.0
1756624140,4443.03,4445.48,4443.02,4445.47,677008.0
1756624200,4445.47,4448.29,4445.47,4447.89,1447302.0
1756624260,4447.72,4447.72,4443.77,4443.77,1790496.0
1756624320,4443.78,4443.78,4440.43,4441.8,1360888.0
1756624380,4441.81,4442.6,4441.81,4442.43,404532.0
1756624440,4442.42,4444.31,4441.48,4444.3,432070.0
1756624500,4444.3,4446.48,4444.28,4445.68,450918.0
1756624560,4445.68,4445.68,4443.6,4444.99,348794.0
1756624620,4444.49,4444.49,4443.39,4443.69,151812.0
1756624680,4443.69,4443.69,4441.0,4441.0,362808.0
1756624740,4441.0,4443.68,4441.0,4441.15,391920.0
1756624800,4441.15,4441.15,4440.12,4440.64,548734.0
1756624860,4440.65,4443.01,4440.42,4443.01,379378.0
1756624920,4443.01,4443.01,4441.54,4442.0,202092.0
1756624980,4442.0,4443.0,4442.0,4442.99,243290.0
1756625040,4442.99,4443.02,4442.0,4442.0,221964.0
1756625100,4442.0,4443.45,4442.0,4443.44,313920.0
1756625160,4443.66,4444.0,4442.1,4443.13,536822.0
1756625220,4443.14,4445.0,4443.13,4444.54,312450.0
1756625280,4444.54,4447.89,4444.53,4447.88,995594.0
1756625340,4447.89,4447.93,4447.32,4447.51,448672.0
1756625400,4447.51,4452.29,4447.5,4450.32,3882140.0
1756625460,4450.33,4450.33,4448.01,4448.95,938098.0
1756625520,4448.96,4450.26,4447.94,4447.94,405462.0
1756625580,4447.95,4448.32,4446.41,4448.01,458954.0
1756625640,4448.01,4449.2,4447.3,4449.2,385494.0
1756625700,4449.2,4449.2,4446.16,4449.09,340784.0
1756625760,4449.74,4451.52,4449.7,4451.51,369740.0
1756625820,4451.52,4452.91,4450.87,4450.87,722274.0
1756625880,4450.88,4452.15,4450.0,4450.0,443802.0
1756625940,4450.0,4450.01,4448.01,4449.99,379164.0
1756626000,4449.99,4452.5,4449.99,4452.16,375538.0
1756626060,4452.16,4453.0,4451.0,4451.0,507868.0
1756626120,4451.0,4453.15,4450.49,4453.15,397530.0
1756626180,4453.14,4456.63,4452.54,4454.07,1453826.0
1756626240,4454.03,4454.67,4453.0,4453.0,493500.0
1756626300,4453.0,4453.15,4451.02,4451.55,827578.0
1756626360,4451.56,4453.07,4451.55,4453.07,427966.0
1756626420,4453.07,4454.67,4451.49,4451.94,826740.0
1756626480,4452.64,4452.99,4450.75,4450.75,479728.0
1756626540,4450.76,4450.86,4448.99,4449.33,848992.0
1756626600,4449.32,4451.12,4449.32,4449.74,221280.0
1756626660,4449.73,4450.15,4448.45,4448.73,235330.0
1756626720,4448.81,4449.44,4448.11,4448.11,288580.0
1756626780,4448.12,4450.1,4448.11,4449.4,584468.0
1756626840,4449.4,4450.53,4449.4,4450.53,375352.0
1756626900,4450.53,4450.53,4450.0,4450.52,239626.0
1756626960,4450.53,4450.53,4448.5,4449.01,191406.0
1756627020,4449.01,4449.02,4449.01,4449.01,164994.0
1756627080,4449.01,4450.56,4448.7,4450.3,353134.0
1756627140,4450.3,4450.3,4449.28,4449.29,179204.0
1756627200,4449.28,4450.54,4448.94,4450.53,435834.0
1756627260,4450.54,4450.77,4449.92,4450.76,450030.0
1756627320,4450.77,4451.21,4450.24,4450.25,374320.0
1756627380,4450.01,4450.01,4449.27,4449.47,184858.0
1756627440,4449.47,4455.09,4449.46,4454.9,922312.0
1756627500,4454.9,4460.89,4453.44,4458.5,3313238.0
1756627560,4458.5,4461.0,4457.15,4458.48,1316156.0
1756627620,4458.49,4458.49,4455.18,4456.0,1185208.0
1756627680,4456.0,4457.98,4455.99,4457.34,449274.0
1756627740,4457.77,4457.99,4454.98,4454.99,448812.0
1756627800,4454.53,4456.27,4453.85,4456.12,493104.0
1756627860,4456.13,4458.85,4456.12,4457.6,673502.0
1756627920,4457.6,4460.34,4457.6,4459.64,591174.0
1756627980,4459.33,4459.66,4457.82,4457.82,422564.0
1756628040,4457.82,4459.66,4457.76,4457.77,566902.0
1756628100,4457.76,4458.92,4456.57,4458.92,1365932.0
1756628160,4458.92,4459.95,4457.08,4457.94,722622.0
1756628220,4457.94,4457.94,4455.8,4455.81,1222708.0
1756628280,4455.81,4457.6,4455.32,4455.75,1105702.0
1756628340,4455.76,4457.99,4455.75,4457.6,600180.0
1756628400,4457.6,4463.0,4457.38,4462.47,1772304.0
1756628460,4462.48,4462.91,4461.7,4461.98,554582.0
1756628520,4461.98,4463.25,4461.03,4461.99,690818.0
1756628580,4462.0,4466.79,4461.99,4464.92,2753482.0
1756628640,4464.91,4465.49,4461.49,4462.53,791662.0
1756628700,4462.36,4462.36,4459.15,4460.56,949188.0
1756628760,4460.56,4461.62,4459.64,4459.99,725864.0
1756628820,4459.99,4462.68,4459.99,4462.09,359534.0
1756628880,4462.09,4462.1,4459.66,4459.99,316324.0
1756628940,4459.99,4460.0,4459.25,4459.25,210098.0
1756629000,4459.25,4461.76,4457.99,4457.99,703188.0
1756629060,4457.93,4457.93,4455.77,4455.78,524662.0
1756629120,4456.4,4456.62,4455.41,4455.41,627020.0
1756629180,4455.41,4456.5,4454.52,4455.38,1013092.0
1756629240,4455.37,4457.62,4455.12,4456.7,219408.0
1756629300,4456.69,4456.7,4454.9,4455.87,454324.0
1756629360,4455.87,4459.41,4455.87,4459.0,667064.0
1756629420,4459.0,4460.7,4458.94,4459.99,450044.0
1756629480,4459.99,4463.63,4459.98,4463.62,745466.0
1756629540,4463.62,4464.44,4462.97,4464.04,915604.0
1756629600,4464.04,4465.26,4463.87,4464.43,921516.0
1756629660,4464.43,4464.87,4463.07,4463.65,542186.0
1756629720,4463.65,4465.57,4463.59,4464.55,725434.0
1756629780,4464.55,4465.52,4464.55,4465.41,642294.0
1756629840,4465.4,4470.94,4465.4,4470.91,3259800.0
1756629900,4470.91,4471.41,4466.02,4466.02,3201346.0
1756629960,4466.02,4467.18,4465.16,4466.21,825736.0
1756630020,4466.21,4466.21,4461.79,4462.31,1512100.0
1756630080,4462.31,4464.54,4462.3,4464.54,472924.0
1756630140,4464.53,4465.0,4462.95,4463.57,373408.0
1756630200,4463.57,4464.33,4462.99,4464.33,642680.0
1756630260,4464.33,4466.55,4464.33,4466.15,940786.0
1756630320,4466.23,4467.46,4465.59,4465.59,654246.0
1756630380,4465.6,4468.88,4465.59,4468.88,554592.0
1756630440,4468.66,4468.86,4467.79,4468.0,742792.0
1756630500,4468.0,4468.01,4466.9,4468.0,361346.0
1756630560,4468.0,4469.41,4467.81,4469.07,269446.0
1756630620,4469.07,4470.41,4468.88,4469.88,755880.0
1756630680,4469.88,4471.07,4469.87,4470.28,1514714.0
1756630740,4470.27,4470.5,4469.53,4469.58,527402.0
1756630800,4469.58,4469.58,4464.26,4464.27,1390366.0
1756630860,4464.27,4468.1,4464.26,4465.15,792228.0
1756630920,4465.15,4466.43,4463.79,4464.7,716490.0
1756630980,4464.69,4466.44,4464.69,4465.81,511386.0
1756631040,4465.82,4466.8,4465.59,4466.8,211940.0
1756631100,4466.8,4466.81,4463.44,4464.0,476656.0
1756631160,4464.0,4467.75,4464.0,4466.6,379694.0
1756631220,4466.59,4468.56,4465.71,4468.56,351854.0
1756631280,4468.56,4468.56,4466.26,4468.43,836614.0
1756631340,4468.42,4468.64,4466.45,4468.56,535408.0
1756631400,4468.56,4469.82,4466.01,4466.02,849206.0
1756631460,4466.02,4468.35,4466.01,4468.34,685808.0
1756631520,4468.34,4470.0,4468.34,4469.99,446848.0
1756631580,4469.99,4471.39,4469.99,4470.19,799680.0
1756631640,4470.2,4470.2,4469.0,4470.19,420138.0
1756631700,4470.2,4472.85,4469.78,4472.4,738668.0
1756631760,4472.4,4475.28,4472.4,4474.49,1858340.0
1756631820,4474.49,4474.65,4472.46,4473.2,1002856.0
1756631880,4473.19,4473.2,4471.55,4472.82,445598.0
1756631940,4472.82,4472.83,4468.01,4468.01,1131092.0
1756632000,4468.01,4471.74,4467.67,4471.73,817024.0
1756632060,4471.74,4474.69,4471.73,4473.96,569244.0
1756632120,4473.96,4474.24,4472.99,4473.7,466720.0
1756632180,4474.09,4477.65,4473.69,4477.07,2127398.0
1756632240,4477.07,4477.07,4469.18,4469.18,1908450.0
1756632300,4469.19,4469.19,4467.99,4468.0,742458.0
1756632360,4467.95,4467.95,4464.01,4465.12,1519320.0
1756632420,4465.11,4467.57,4464.79,4465.2,772486.0
1756632480,4465.2,4469.53,4465.2,4469.52,435702.0
1756632540,4469.52,4469.78,4468.34,4469.53,734916.0
1756632600,4469.53,4469.53,4468.06,4468.79,811304.0
1756632660,4468.8,4471.9,4468.71,4468.9,860556.0
1756632720,4468.9,4469.67,4468.1,4468.95,919992.0
1756632780,4468.99,4469.38,4466.01,4467.19,671684.0
1756632840,4467.19,4470.51,4467.19,4470.5,648840.0
1756632900,4470.5,4472.0,4469.75,4470.5,2879040.0
1756632960,4470.5,4474.78,4470.5,4474.5,1583024.0
1756633020,4474.5,4476.27,4471.61,4472.11,1364688.0
1756633080,4472.11,4475.07,4472.11,4474.27,702042.0
1756633140,4474.6,4475.55,4473.76,4475.45,688398.0
1756633200,4475.45,4475.78,4473.76,4475.77,663686.0
1756633260,4475.77,4476.0,4473.76,4473.76,873272.0
1756633320,4473.76,4475.59,4473.76,4474.75,635640.0
1756633380,4474.75,4475.0,4470.81,4471.37,921934.0
1756633440,4471.37,4471.91,4469.5,4470.08,1087282.0
1756633500,4469.92,4469.92,4464.57,4464.58,1482908.0
1756633560,4464.58,4464.91,4461.5,4462.45,2068190.0
1756633620,4462.09,4464.22,4460.61,4464.21,1973212.0
1756633680,4464.21,4467.85,4463.04,4467.85,815364.0
1756633740,4467.85,4470.76,4466.11,4470.01,1774308.0
1756633800,4470.35,4472.99,4469.76,4472.05,749632.0
1756633860,4472.06,4472.06,4468.57,4470.39,615574.0
1756633920,4469.81,4471.5,4469.47,4469.65,463270.0
1756633980,4469.66,4472.5,4468.79,4472.21,574866.0
1756634040,4472.21,4473.48,4470.0,4470.01,799200.0
1756634100,4470.0,4470.75,4464.28,4464.29,1574060.0
1756634160,4464.28,4464.72,4462.29,4463.01,1319858.0
1756634220,4463.01,4463.99,4463.01,4463.59,841744.0
1756634280,4463.31,4464.42,4460.42,4462.1,1692186.0
1756634340,4461.84,4462.31,4458.08,4462.3,2669606.0
1756634400,4462.31,4465.17,4462.31,4464.72,1198368.0
1756634460,4464.72,4465.53,4463.24,4464.0,1040308.0
1756634520,4464.0,4466.87,4463.26,4465.99,833322.0
1756634580,4465.99,4468.5,4465.99,4468.49,563148.0
1756634640,4468.49,4468.49,4458.98,4458.98,1277826.0
1756634700,4458.98,4459.09,4455.21,4456.98,1657084.0
1756634760,4456.99,4459.33,4456.85,4458.99,1314782.0
1756634820,4459.0,4460.64,4456.28,4456.28,1239624.0
1756634880,4456.28,4457.33,4455.66,4457.0,1713792.0
1756634940,4456.99,4458.68,4454.34,4455.49,1559934.0
1756635000,4455.49,4459.71,4453.45,4459.7,1167166.0
1756635060,4459.69,4459.7,4456.9,4457.16,550028.0
1756635120,4457.16,4457.16,4450.01,4450.01,2289642.0
1756635180,4450.01,4452.57,4449.12,4449.12,2025708.0
1756635240,4449.12,4451.09,4448.1,4450.42,2183338.0
1756635300,4450.42,4453.85,4450.42,4453.7,1041400.0
1756635360,4453.7,4453.95,4451.0,4451.88,883948.0
1756635420,4451.89,4452.0,4448.25,4448.27,1546982.0
1756635480,4448.28,4449.33,4447.32,4448.29,1143086.0
1756635540,4448.63,4449.99,4448.01,4448.48,936544.0
1756635600,4448.65,4451.6,4448.65,4449.95,1185754.0
1756635660,4449.95,4450.0,4449.0,4449.71,745292.0
1756635720,4449.71,4450.8,4448.73,4449.46,726048.0
1756635780,4449.69,4450.05,4448.86,4449.45,722068.0
1756635840,4449.45,4453.0,4448.86,4452.99,666818.0
1756635900,4453.0,4453.8,4451.81,4453.8,874994.0
1756635960,4453.97,4454.65,4450.7,4450.71,1861562.0
1756636020,4450.71,4456.99,4450.7,4456.99,617068.0
1756636080,4456.99,4457.08,4454.57,4456.1,812980.0
1756636140,4456.09,4456.69,4454.31,4456.69,333182.0
1756636200,4456.69,4458.86,4456.31,4458.86,656468.0
1756636260,4458.86,4459.0,4456.31,4458.07,1388658.0
1756636320,4457.87,4461.22,4457.86,4458.08,2691992.0
1756636380,4458.07,4458.59,4454.08,4454.09,645094.0
1756636440,4454.09,4455.54,4453.0,4455.05,569298.0
1756636500,4454.9,4456.0,4452.9,4455.98,586752.0
1756636560,4455.98,4455.98,4450.59,4451.47,790660.0
1756636620,4451.48,4452.33,4448.41,4449.3,936264.0
1756636680,4449.29,4450.8,4449.29,4450.8,586332.0
1756636740,4450.8,4450.8,4449.15,4449.87,494340.0
1756636800,4449.87,4450.34,4449.15,4449.78,431398.0
1756636860,4449.78,4450.0,4449.15,4449.99,539486.0
1756636920,4449.99,4450.79,4449.55,4449.76,592432.0
1756636980,4449.76,4450.78,4449.01,4450.78,790148.0
1756637040,4450.78,4452.45,4450.15,4450.9,680578.0
1756637100,4450.91,4453.67,4450.9,4452.73,604130.0
1756637160,4452.74,4453.22,4449.37,4449.37,1232536.0
1756637220,4449.37,4449.6,4447.34,4447.35,895476.0
1756637280,4447.34,4452.54,4446.52,4452.45,962336.0
1756637340,4452.44,4456.47,4451.23,4456.47,1239596.0
1756637400,4456.46,4456.47,4451.57,4451.57,600072.0
1756637460,4451.46,4451.92,4448.44,4448.44,575124.0
1756637520,4448.31,4450.0,4448.17,4449.99,287112.0
1756637580,4450.0,4452.85,4450.0,4451.71,512396.0
1756637640,4451.71,4453.44,4451.71,4453.43,200766.0
1756637700,4453.44,4456.98,4453.43,4456.97,689996.0
1756637760,4456.98,4456.98,4452.93,4452.94,1746684.0
1756637820,4452.94,4454.11,4450.39,4450.4,485300.0
1756637880,4450.4,4452.49,4450.32,4450.33,273534.0
1756637940,4450.32,4453.37,4450.32,4453.36,252726.0
1756638000,4453.36,4454.67,4452.01,4454.45,531304.0
1756638060,4454.45,4454.68,4452.0,4452.01,273854.0
1756638120,4452.01,4452.01,4450.0,4450.01,358346.0
1756638180,4450.01,4450.01,4445.82,4447.69,1339482.0
1756638240,4447.68,4447.69,4445.71,4446.18,783600.0
1756638300,4446.18,4448.4,4445.75,4446.03,494260.0
1756638360,4446.03,4446.55,4443.65,4446.54,1235542.0
1756638420,4446.54,4448.75,4446.54,4448.69,778284.0
1756638480,4448.69,4448.69,4444.51,4444.57,806832.0
1756638540,4444.56,4445.22,4444.07,4445.01,607714.0
1756638600,4445.0,4446.0,4444.29,4444.29,943230.0
1756638660,4444.29,4446.0,4444.29,4446.0,339378.0
1756638720,4446.0,4446.0,4443.63,4443.83,1018718.0
1756638780,4443.83,4444.64,4442.72,4443.26,1049898.0
1756638840,4443.26,4443.9,4442.68,4443.51,398896.0
1756638900,4443.52,4443.9,4440.49,4440.5,1168618.0
1756638960,4440.49,4442.4,4440.49,4441.12,1072286.0
1756639020,4441.12,4441.88,4438.32,4439.41,2304788.0
1756639080,4439.41,4448.0,4439.41,4447.99,1361044.0
1756639140,4447.99,4455.42,4447.8,4454.92,3800500.0
1756639200,4454.91,4454.92,4450.24,4451.9,1025862.0
1756639260,4452.21,4455.07,4451.28,4454.44,682464.0
1756639320,4454.44,4456.0,4453.02,4456.0,853576.0
1756639380,4456.0,4458.01,4455.99,4457.0,944048.0
1756639440,4456.76,4458.81,4456.12,4458.8,584172.0
1756639500,4458.8,4460.54,4457.27,4458.68,1402766.0
1756639560,4458.68,4460.64,4456.81,4457.37,1464518.0
1756639620,4456.99,4457.42,4455.83,4457.0,360344.0
1756639680,4457.0,4464.12,4456.99,4464.12,1451294.0
1756639740,4464.12,4473.26,4464.12,4472.5,4945398.0
1756639800,4472.0,4473.26,4466.69,4473.26,3944714.0
1756639860,4473.65,4476.09,4468.64,4468.87,3727336.0
1756639920,4468.87,4470.0,4467.04,4469.28,978050.0
1756639980,4469.64,4469.68,4467.6,4468.39,815280.0
1756640040,4468.39,4468.4,4463.0,4463.76,2206300.0
1756640100,4463.76,4465.99,4463.68,4465.99,472352.0
1756640160,4465.19,4465.65,4461.51,4464.14,964928.0
1756640220,4464.15,4464.92,4463.37,4464.34,599846.0
1756640280,4464.34,4466.65,4463.65,4463.66,687254.0
1756640340,4463.66,4464.49,4461.34,4461.34,789122.0
1756640400,4461.34,4463.36,4461.2,4463.36,360896.0
1756640460,4463.36,4465.86,4462.11,4465.61,549108.0
1756640520,4465.61,4465.72,4465.43,4465.66,296606.0
1756640580,4465.66,4466.99,4465.66,4466.98,485312.0
1756640640,4466.98,4469.49,4466.19,4469.1,217672.0
1756640700,4468.41,4469.99,4467.47,4469.69,937768.0
1756640760,4469.69,4473.4,4469.31,4471.01,938404.0
1756640820,4471.0,4472.0,4470.0,4471.99,614294.0
1756640880,4471.73,4472.0,4470.0,4470.64,585190.0
1756640940,4470.64,4472.49,4468.42,4472.49,1276920.0
1756641000,4472.49,4475.0,4471.62,4474.99,1205132.0
1756641060,4474.99,4480.74,4474.99,4476.65,7935134.0
1756641120,4476.01,4476.01,4473.29,4475.52,971552.0
1756641180,4475.53,4478.0,4472.77,4478.0,910956.0
1756641240,4478.0,4478.6,4475.24,4475.25,702522.0
1756641300,4475.24,4477.35,4473.87,4474.44,956484.0
1756641360,4474.44,4474.44,4472.0,4472.62,901076.0
1756641420,4472.62,4476.0,4472.62,4473.11,1483000.0
1756641480,4473.12,4476.0,4473.12,4475.12,386996.0
1756641540,4475.12,4475.73,4474.53,4474.54,713952.0
1756641600,4474.54,4474.54,4472.6,4473.79,1364016.0
1756641660,4473.79,4474.61,4470.37,4470.37,811762.0
1756641720,4470.37,4470.37,4466.08,4466.43,3229322.0
1756641780,4466.43,4470.37,4466.04,4468.2,824630.0
1756641840,4468.46,4470.4,4468.22,4470.39,609048.0
1756641900,4470.4,4472.36,4470.39,4472.0,391564.0
1756641960,4472.0,4473.59,4471.43,4472.27,415816.0
1756642020,4472.27,4472.27,4467.06,4468.94,723276.0
1756642080,4468.94,4472.97,4468.94,4472.97,444578.0
1756642140,4472.99,4474.39,4471.85,4474.39,594094.0
1756642200,4474.39,4475.72,4473.19,4474.07,871180.0
1756642260,4474.06,4474.07,4467.99,4469.09,1081222.0
1756642320,4469.39,4470.1,4466.38,4466.89,651724.0
1756642380,4466.22,4469.41,4466.21,4467.01,1042220.0
1756642440,4467.0,4471.82,4467.0,4471.22,385306.0
1756642500,4471.22,4474.0,4471.06,4474.0,455978.0
1756642560,4474.0,4474.0,4468.34,4469.01,640746.0
1756642620,4468.34,4471.68,4467.92,4469.01,1512854.0
1756642680,4469.02,4472.0,4469.02,4472.0,413726.0
1756642740,4472.11,4474.0,4472.11,4472.65,336652.0
1756642800,4472.66,4472.81,4468.88,4468.88,779144.0
1756642860,4469.4,4471.86,4468.38,4470.53,811278.0
1756642920,4470.52,4473.4,4470.52,4473.28,397738.0
1756642980,4473.28,4473.29,4472.29,4472.31,289708.0
1756643040,4472.31,4474.08,4472.3,4474.08,627800.0
1756643100,4474.08,4477.58,4474.07,4477.43,1301356.0
1756643160,4477.43,4478.9,4476.36,4477.38,1860230.0
1756643220,4476.56,4477.77,4474.7,4474.7,627432.0
1756643280,4474.7,4479.03,4473.85,4477.14,1274566.0
1756643340,4477.15,4477.15,4475.39,4476.98,621580.0
1756643400,4476.99,4478.49,4475.28,4478.49,737720.0
1756643460,4478.49,4480.0,4476.99,4479.62,1918446.0
1756643520,4479.48,4479.96,4477.7,4478.25,942610.0
1756643580,4478.25,4478.25,4473.75,4476.0,695554.0
1756643640,4476.0,4478.55,4476.0,4478.35,1067972.0
1756643700,4478.35,4479.0,4475.58,4478.53,2037606.0
1756643760,4478.54,4478.84,4476.45,4478.84,1023308.0
1756643820,4478.84,4478.84,4476.61,4476.61,739404.0
1756643880,4476.18,4476.18,4472.5,4472.5,510584.0
1756643940,4472.3,4475.0,4472.29,4474.77,483940.0
1756644000,4474.78,4474.78,4470.08,4470.08,730210.0
1756644060,4470.09,4470.91,4470.09,4470.17,921216.0
1756644120,4470.16,4470.17,4467.14,4467.14,1739416.0
1756644180,4467.32,4468.54,4465.94,4466.5,600500.0
1756644240,4466.5,4469.06,4466.5,4469.06,729794.0
1756644300,4469.06,4469.13,4461.5,4464.68,2467426.0
1756644360,4464.68,4467.22,4463.78,4467.21,979458.0
1756644420,4467.22,4470.36,4466.82,4470.17,484914.0
1756644480,4470.17,4472.94,4470.17,4470.99,1024634.0
1756644540,4470.99,4472.79,4469.53,4469.55,1059976.0
1756644600,4469.55,4470.29,4468.0,4470.29,645032.0
1756644660,4470.28,4473.97,4470.28,4473.69,780022.0
1756644720,4473.69,4475.78,4473.68,4475.77,628152.0
1756644780,4475.77,4476.15,4472.75,4475.92,704430.0
1756644840,4475.92,4476.2,4475.66,4476.2,349904.0
1756644900,4476.2,4477.0,4474.66,4475.28,487540.0
1756644960,4475.28,4477.0,4473.72,4476.99,1941272.0
1756645020,4476.99,4479.71,4476.52,4479.54,1950538.0
1756645080,4479.53,4483.19,4479.3,4483.14,2133350.0
1756645140,4483.14,4499.63,4483.14,4487.65,12916598.0
1756645200,4487.65,4494.61,4484.72,4493.15,3411156.0
1756645260,4493.15,4493.68,4489.28,4490.3,2939312.0
1756645320,4490.76,4495.54,4488.45,4495.4,3192998.0
1756645380,4495.42,4495.42,4488.5,4488.74,2158712.0
1756645440,4488.84,4488.85,4483.22,4483.22,2333382.0
1756645500,4483.0,4484.8,4480.81,4483.68,2191868.0
1756645560,4483.68,4485.15,4479.36,4479.55,1795098.0
1756645620,4479.55,4480.0,4475.33,4475.33,2062480.0
1756645680,4475.33,4476.25,4473.02,4474.94,4303988.0
1756645740,4474.62,4476.37,4473.01,4475.44,1509842.0
1756645800,4476.24,4479.96,4474.17,4474.17,2046604.0
1756645860,4474.17,4480.7,4474.17,4480.4,1342862.0
1756645920,4480.41,4481.58,4477.36,4477.36,1009730.0
1756645980,4477.36,4478.0,4475.66,4477.74,1032656.0
1756646040,4477.26,4477.93,4475.67,4477.37,678600.0
1756646100,4477.36,4479.4,4475.72,4477.69,631224.0
1756646160,4477.99,4481.1,4477.87,4481.1,1210668.0
1756646220,4481.1,4489.29,4481.1,4488.85,3783350.0
1756646280,4488.86,4489.9,4485.89,4489.9,1558252.0
1756646340,4489.9,4490.52,4486.36,4488.01,1215572.0
1756646400,4488.01,4492.79,4485.0,4485.0,1808102.0
1756646460,4485.0,4486.49,4481.27,4484.55,861194.0
1756646520,4485.49,4488.28,4484.24,4487.63,1064320.0
1756646580,4487.63,4487.87,4482.26,4483.12,622170.0
1756646640,4484.11,4484.11,4477.0,4477.34,2619524.0
1756646700,4477.33,4478.3,4476.17,4478.3,827448.0
1756646760,4478.99,4480.0,4478.09,4479.75,682272.0
1756646820,4479.75,4482.49,4478.33,4482.21,723872.0
1756646880,4482.2,4483.06,4475.72,4475.79,1126210.0
1756646940,4475.79,4476.33,4471.27,4471.55,1862828.0
1756647000,4471.55,4473.48,4470.41,4472.96,2274596.0
1756647060,4472.96,4472.96,4468.04,4468.45,1846912.0
1756647120,4468.45,4472.8,4467.68,4472.8,1117156.0
1756647180,4472.8,4473.0,4467.5,4467.61,1265388.0
1756647240,4467.85,4469.9,4466.0,4467.09,1051652.0
1756647300,4467.09,4468.08,4463.75,4465.74,1684898.0
1756647360,4465.75,4467.7,4462.8,4467.7,1429384.0
1756647420,4467.24,4470.32,4467.24,4469.12,791276.0
1756647480,4469.13,4469.13,4464.13,4464.86,661576.0
1756647540,4464.86,4467.49,4463.07,4464.14,815096.0
1756647600,4464.14,4467.5,4464.14,4467.5,704218.0
1756647660,4467.49,4469.5,4467.02,4468.3,461500.0
1756647720,4468.3,4470.0,4468.0,4470.0,425576.0
1756647780,4470.0,4472.22,4469.57,4470.52,1714826.0
1756647840,4470.52,4472.43,4469.72,4472.43,343524.0
1756647900,4472.43,4475.0,4471.7,4471.7,990412.0
1756647960,4471.7,4475.33,4471.69,4474.73,1617072.0
1756648020,4474.73,4476.68,4473.74,4474.52,986140.0
1756648080,4474.52,4476.58,4473.77,4476.58,612076.0
1756648140,4476.2,4476.67,4472.26,4472.81,709320.0
1756648200,4473.14,4474.49,4471.8,4471.89,523666.0
1756648260,4471.81,4471.81,4466.06,4466.46,1437822.0
1756648320,4466.46,4467.75,4466.46,4467.74,778394.0
1756648380,4467.74,4467.79,4465.82,4465.82,641776.0
1756648440,4465.74,4465.89,4462.57,4463.46,1262544.0
1756648500,4463.46,4465.45,4463.46,4465.24,524498.0
1756648560,4465.23,4468.95,4465.23,4468.24,624550.0
1756648620,4468.24,4470.66,4467.74,4470.66,470750.0
1756648680,4470.66,4470.68,4468.76,4470.05,498738.0
1756648740,4470.05,4470.23,4468.36,4468.8,127204.0
1756648800,4468.81,4472.36,4468.42,4472.21,438576.0
1756648860,4472.2,4472.2,4466.79,4467.69,512496.0
1756648920,4467.69,4467.69,4462.0,4462.01,1630950.0
1756648980,4462.0,4464.0,4460.26,4460.61,976384.0
1756649040,4460.69,4462.29,4460.01,4460.01,1299724.0
1756649100,4460.01,4460.01,4454.21,4455.91,5243576.0
1756649160,4455.9,4455.97,4452.45,4454.37,2253164.0
1756649220,4454.37,4455.05,4451.0,4453.87,3561060.0
1756649280,4453.69,4455.67,4453.37,4454.92,1361488.0
1756649340,4455.32,4456.75,4454.71,4456.23,1052010.0
1756649400,4456.23,4457.31,4454.0,4454.0,910656.0
1756649460,4454.01,4456.23,4452.11,4454.44,975178.0
1756649520,4454.44,4454.44,4448.08,4448.09,3591330.0
1756649580,4448.08,4453.47,4448.08,4452.98,3008058.0
1756649640,4452.98,4457.45,4451.01,4456.27,2727932.0
1756649700,4456.27,4456.27,4453.74,4454.4,668494.0
1756649760,4454.41,4454.68,4452.01,4454.65,452352.0
1756649820,4454.64,4457.49,4454.64,4457.0,1498060.0
1756649880,4457.0,4462.19,4457.0,4460.66,3416394.0
1756649940,4460.26,4468.77,4459.85,4462.38,2723796.0
1756650000,4462.82,4462.82,4458.86,4458.87,1508020.0
1756650060,4458.87,4461.92,4458.86,4459.16,1018786.0
1756650120,4459.16,4460.48,4458.4,4458.61,666196.0
1756650180,4458.6,4459.92,4458.6,4459.89,318388.0
1756650240,4459.9,4462.65,4459.45,4462.19,996792.0
1756650300,4462.19,4463.51,4460.57,4461.0,695608.0
1756650360,4461.0,4463.49,4460.58,4463.01,754030.0
1756650420,4463.01,4466.66,4463.0,4465.74,1144586.0
1756650480,4465.75,4465.75,4462.67,4463.92,574062.0
1756650540,4463.92,4463.92,4461.5,4461.5,324058.0
1756650600,4461.5,4466.67,4461.11,4466.22,1111204.0
1756650660,4466.22,4467.92,4464.44,4466.71,840554.0
1756650720,4466.42,4466.42,4463.0,4465.0,1163064.0
1756650780,4465.0,4468.29,4465.0,4466.8,483982.0
1756650840,4466.53,4468.0,4464.24,4464.69,453964.0
1756650900,4464.68,4465.8,4464.4,4465.22,255974.0
1756650960,4464.64,4465.0,4463.47,4463.59,445174.0
1756651020,4463.59,4465.92,4463.32,4465.71,543102.0
1756651080,4465.7,4466.85,4460.23,4460.24,516502.0
1756651140,4460.24,4460.91,4458.02,4458.68,939194.0
1756651200,4458.68,4460.56,4458.57,4459.39,1107002.0
1756651260,4459.39,4460.88,4458.07,4458.98,478564.0
1756651320,4458.98,4459.83,4458.16,4458.17,208478.0
1756651380,4458.17,4459.95,4457.6,4459.16,402930.0
1756651440,4459.15,4460.77,4459.15,4459.42,282832.0
1756651500,4459.43,4460.79,4458.74,4460.79,279726.0
1756651560,4460.79,4460.79,4455.6,4457.07,774398.0
1756651620,4457.39,4457.73,4455.41,4456.4,744000.0
1756651680,4456.4,4456.5,4455.0,4455.01,476196.0
1756651740,4455.0,4456.62,4453.0,4453.34,695742.0
1756651800,4453.34,4455.75,4453.32,4455.01,862408.0
1756651860,4455.02,4457.05,4454.67,4454.67,483132.0
1756651920,4454.67,4455.51,4452.5,4452.99,561914.0
1756651980,4452.99,4453.46,4452.9,4453.01,420842.0
1756652040,4453.02,4454.85,4453.01,4454.85,518378.0
1756652100,4454.85,4456.08,4454.85,4455.6,323770.0
1756652160,4455.61,4455.61,4454.59,4455.32,266696.0
1756652220,4455.6,4455.6,4452.0,4452.01,645478.0
1756652280,4452.01,4456.55,4452.0,4456.54,483418.0
1756652340,4456.54,4458.57,4456.54,4456.99,461168.0
1756652400,4457.0,4459.0,4455.3,4458.11,527246.0
1756652460,4458.01,4460.9,4457.66,4458.75,832588.0
1756652520,4458.76,4467.97,4458.75,4467.81,3970472.0
1756652580,4467.8,4477.61,4466.71,4473.6,4765364.0
1756652640,4473.97,4476.46,4472.2,4473.05,3036792.0
1756652700,4475.09,4476.06,4472.38,4474.86,3066490.0
1756652760,4474.77,4480.45,4473.84,4474.01,4550582.0
1756652820,4474.01,4479.69,4473.14,4477.01,1262746.0
1756652880,4477.0,4477.0,4473.02,4473.53,763030.0
1756652940,4473.54,4475.9,4470.74,4475.36,1661594.0
1756653000,4475.36,4477.56,4473.55,4476.54,1083502.0
1756653060,4476.55,4477.9,4475.71,4477.17,1451986.0
1756653120,4477.16,4477.99,4472.72,4472.72,804198.0
1756653180,4472.72,4472.75,4470.0,4471.85,1511766.0
1756653240,4471.86,4472.69,4471.25,4472.5,370216.0
1756653300,4472.5,4476.0,4472.49,4474.91,802484.0
1756653360,4475.0,4475.01,4469.98,4470.98,678014.0
1756653420,4470.98,4471.67,4468.75,4468.78,1143170.0
1756653480,4469.38,4471.28,4468.45,4469.38,1303810.0
1756653540,4469.41,4472.22,4467.51,4468.21,924208.0
1756653600,4468.2,4473.14,4468.2,4473.14,2679876.0
1756653660,4473.13,4473.14,4469.22,4469.98,725760.0
1756653720,4469.55,4470.54,4468.0,4470.14,293048.0
1756653780,4470.14,4471.85,4470.14,4471.84,231246.0
1756653840,4471.84,4471.85,4469.95,4470.27,413642.0
1756653900,4470.27,4470.27,4467.6,4468.29,469950.0
1756653960,4468.28,4470.0,4468.28,4468.95,452164.0
1756654020,4468.95,4470.1,4468.47,4468.47,471030.0
1756654080,4468.08,4470.0,4468.0,4469.82,359540.0
1756654140,4469.82,4470.98,4469.81,4470.62,211696.0
1756654200,4470.62,4471.88,4468.17,4468.17,547242.0
1756654260,4468.17,4470.0,4467.26,4469.12,533022.0
1756654320,4469.11,4473.04,4469.11,4471.81,823128.0
1756654380,4471.8,4471.8,4467.26,4468.27,322740.0
1756654440,4468.27,4470.53,4466.0,4466.24,736428.0
1756654500,4466.24,4467.22,4464.32,4465.0,1450182.0
1756654560,4465.0,4466.14,4464.65,4464.77,443616.0
1756654620,4464.76,4464.99,4462.85,4463.0,882844.0
1756654680,4463.0,4464.48,4461.31,4461.75,835122.0
1756654740,4461.75,4466.4,4461.53,4465.01,1152622.0
1756654800,4465.0,4469.27,4463.54,4469.27,510772.0
1756654860,4469.27,4472.32,4468.35,4471.22,1122162.0
1756654920,4471.22,4475.0,4470.64,4474.71,1274848.0
1756654980,4476.47,4478.96,4474.35,4477.32,2598862.0
1756655040,4477.31,4486.44,4477.0,4485.0,6707692.0
1756655100,4485.0,4488.59,4483.26,4487.6,3402552.0
1756655160,4487.6,4488.59,4484.03,4486.6,2342244.0
1756655220,4486.59,4488.0,4484.43,4486.73,1972504.0
1756655280,4486.21,4486.34,4481.44,4481.45,1155654.0
1756655340,4481.44,4484.52,4480.94,4484.52,1040302.0
1756655400,4484.52,4486.78,4483.75,4485.24,741212.0
1756655460,4485.23,4486.36,4484.55,4485.01,778818.0
1756655520,4485.02,4488.95,4484.58,4488.95,923362.0
1756655580,4488.68,4488.68,4485.0,4485.01,1433364.0
1756655640,4485.0,4485.01,4481.0,4481.25,842124.0
1756655700,4481.53,4483.21,4481.52,4483.2,246166.0
1756655760,4483.21,4486.81,4482.4,4486.79,859562.0
1756655820,4486.79,4486.79,4484.06,4485.77,695458.0
1756655880,4485.76,4486.0,4482.4,4482.88,708204.0
1756655940,4482.88,4483.25,4482.07,4482.48,588264.0
1756656000,4482.47,4485.0,4481.15,4481.15,1653682.0
1756656060,4481.01,4481.16,4477.73,4480.97,2130010.0
1756656120,4480.98,4481.15,4478.29,4481.06,1352432.0
1756656180,4481.67,4481.67,4478.57,4478.8,1009696.0
1756656240,4478.8,4478.8,4476.19,4476.21,1551816.0
1756656300,4476.2,4476.96,4472.87,4473.77,2035886.0
1756656360,4473.77,4476.2,4472.89,4475.8,2533748.0
1756656420,4475.01,4479.99,4474.45,4479.98,1267922.0
1756656480,4479.98,4479.98,4477.76,4478.85,2578534.0
1756656540,4478.85,4481.24,4476.1,4476.62,2193682.0
1756656600,4476.62,4482.51,4476.62,4482.51,861526.0
1756656660,4482.5,4482.51,4477.0,4477.0,1047564.0
1756656720,4477.0,4478.82,4477.0,4478.82,941658.0
1756656780,4478.98,4479.29,4477.0,4478.11,1531752.0
1756656840,4478.1,4478.1,4474.0,4474.01,1419420.0
1756656900,4474.01,4474.01,4472.55,4473.48,2236414.0
1756656960,4473.48,4473.48,4469.19,4470.01,2994706.0
1756657020,4470.01,4471.0,4468.17,4468.17,824052.0
1756657080,4468.17,4471.0,4467.01,4471.0,1115100.0
1756657140,4470.99,4470.99,4467.71,4467.72,676204.0
1756657200,4467.59,4469.95,4466.41,4466.41,776854.0
1756657260,4466.41,4467.59,4461.32,4462.62,2008734.0
1756657320,4462.9,4465.34,4462.9,4464.97,883332.0
1756657380,4464.98,4466.75,4464.03,4464.03,390050.0
1756657440,4464.04,4467.24,4464.03,4466.96,672000.0
1756657500,4466.96,4466.96,4464.74,4465.02,370606.0
1756657560,4465.02,4468.33,4465.02,4467.57,434586.0
1756657620,4467.33,4469.86,4467.19,4469.86,611368.0
1756657680,4470.24,4470.34,4466.41,4466.42,1311494.0
1756657740,4466.42,4468.8,4466.18,4466.18,577180.0
1756657800,4466.18,4466.18,4459.97,4461.16,2356484.0
1756657860,4461.16,4462.16,4458.17,4459.59,1165870.0
1756657920,4459.6,4460.06,4459.14,4459.79,1062542.0
1756657980,4459.79,4463.11,4459.59,4463.11,792032.0
1756658040,4463.11,4463.96,4461.37,4461.38,537468.0
1756658100,4460.31,4460.31,4458.3,4459.84,684340.0
1756658160,4459.83,4463.8,4459.83,4463.12,541556.0
1756658220,4463.13,4467.8,4463.12,4467.21,1222222.0
1756658280,4467.21,4467.53,4464.83,4466.18,889596.0
1756658340,4466.18,4466.18,4462.52,4463.59,665840.0
1756658400,4463.6,4467.38,4462.9,4466.88,404822.0
1756658460,4466.89,4468.71,4466.14,4466.15,542506.0
1756658520,4466.15,4468.49,4466.14,4468.17,734698.0
1756658580,4468.17,4468.49,4466.46,4467.6,457196.0
1756658640,4467.6,4469.03,4467.25,4468.13,439334.0
1756658700,4468.12,4472.13,4468.12,4470.32,1339306.0
1756658760,4470.32,4472.13,4470.32,4471.75,497114.0
1756658820,4471.74,4471.75,4463.4,4464.15,902506.0
1756658880,4464.15,4466.18,4464.15,4465.99,419996.0
1756658940,4465.62,4467.41,4463.41,4464.0,958006.0
1756659000,4464.0,4465.91,4464.0,4465.26,325192.0
1756659060,4464.76,4467.0,4463.69,4466.99,776730.0
1756659120,4468.3,4470.0,4467.02,4469.0,2158770.0
1756659180,4469.0,4471.81,4468.99,4470.71,1191592.0
1756659240,4470.71,4474.16,4470.71,4473.82,804508.0
1756659300,4473.82,4473.82,4471.34,4472.1,519826.0
1756659360,4472.1,4472.62,4469.72,4470.0,407642.0
1756659420,4469.99,4471.66,4469.92,4470.16,613194.0
1756659480,4470.16,4470.95,4468.81,4470.45,201272.0
1756659540,4470.44,4470.58,4468.22,4468.78,356338.0
1756659600,4468.78,4469.21,4466.11,4467.34,462736.0
1756659660,4467.59,4468.32,4467.48,4468.32,134682.0
1756659720,4467.97,4469.95,4467.69,4469.52,716238.0
1756659780,4469.52,4470.05,4469.24,4469.95,366042.0
1756659840,4469.94,4473.26,4469.94,4473.26,375996.0
1756659900,4473.5,4474.66,4473.13,4474.65,637446.0
1756659960,4474.66,4475.9,4473.45,4475.87,413136.0
1756660020,4475.4,4475.9,4473.84,4474.4,738850.0
1756660080,4474.57,4475.82,4471.7,4471.7,312694.0
1756660140,4471.45,4473.73,4471.44,4473.39,389258.0
1756660200,4473.39,4473.51,4471.2,4471.47,344410.0
1756660260,4471.47,4475.94,4471.47,4475.94,265020.0
1756660320,4475.94,4478.76,4475.62,4476.39,1151100.0
1756660380,4476.39,4479.25,4476.39,4479.2,747112.0
1756660440,4479.39,4479.83,4478.59,4479.83,481992.0
1756660500,4479.83,4480.99,4475.75,4476.45,1371704.0
1756660560,4476.45,4477.61,4475.54,4476.41,395920.0
1756660620,4475.72,4476.4,4471.84,4473.16,790372.0
1756660680,4473.15,4475.0,4473.02,4475.0,328860.0
1756660740,4474.99,4477.61,4474.99,4476.16,431220.0
1756660800,4476.16,4477.53,4473.86,4473.86,370892.0
1756660860,4473.86,4477.0,4473.0,4473.7,298210.0
1756660920,4472.45,4473.9,4471.84,4472.62,887208.0
1756660980,4472.62,4474.07,4472.0,4474.07,918834.0
1756661040,4474.07,4475.45,4472.24,4473.2,1067164.0
1756661100,4473.2,4475.0,4473.2,4473.98,961144.0
1756661160,4473.98,4475.0,4473.61,4474.99,478980.0
1756661220,4474.99,4484.15,4474.99,4484.15,3168716.0
1756661280,4484.15,4484.22,4482.68,4483.54,996292.0
1756661340,4483.54,4485.57,4479.94,4480.91,2764538.0
1756661400,4480.92,4480.92,4477.99,4480.52,1086682.0
1756661460,4480.52,4483.85,4480.52,4482.51,1041488.0
1756661520,4482.51,4485.72,4482.09,4485.72,548342.0
1756661580,4485.71,4485.72,4484.42,4485.09,659520.0
1756661640,4485.1,4485.1,4481.49,4482.16,577216.0
1756661700,4482.16,4482.16,4480.06,4480.06,501712.0
1756661760,4480.06,4480.06,4475.5,4476.0,1087280.0
1756661820,4475.99,4477.0,4475.44,4476.99,593814.0
1756661880,4476.99,4482.99,4476.99,4482.1,2653410.0
1756661940,4481.63,4482.76,4479.99,4482.35,821660.0
1756662000,4482.35,4482.38,4480.51,4481.6,432922.0
1756662060,4481.59,4481.61,4480.43,4481.28,253826.0
1756662120,4481.28,4483.0,4481.26,4482.08,363900.0
1756662180,4482.08,4482.65,4481.11,4482.21,271854.0
1756662240,4482.21,4482.21,4480.61,4481.62,273330.0
1756662300,4481.62,4484.6,4481.32,4484.16,1105288.0
1756662360,4484.15,4484.15,4479.0,4480.77,587958.0
1756662420,4480.77,4482.4,4479.64,4482.38,181286.0
1756662480,4482.38,4482.39,4479.24,4479.46,568856.0
1756662540,4479.25,4479.26,4478.66,4479.25,151962.0
1756662600,4479.01,4479.3,4476.8,4476.8,837772.0
1756662660,4476.8,4477.4,4476.39,4476.56,311152.0
1756662720,4476.57,4476.57,4475.8,4476.09,264562.0
1756662780,4476.09,4478.0,4476.09,4477.5,256784.0
1756662840,4477.5,4478.26,4475.76,4478.26,657750.0
1756662900,4478.26,4480.84,4478.26,4480.03,232848.0
1756662960,4480.03,4480.04,4479.33,4479.99,161742.0
1756663020,4479.99,4479.99,4476.67,4476.67,165344.0
1756663080,4476.67,4476.75,4476.2,4476.2,202116.0
1756663140,4476.2,4476.2,4474.5,4474.71,564498.0
1756663200,4475.09,4475.38,4474.04,4474.37,623924.0
1756663260,4474.38,4478.74,4474.14,4476.98,530204.0
1756663320,4476.85,4477.68,4474.1,4477.37,573746.0
1756663380,4477.37,4477.37,4474.1,4474.46,527178.0
1756663440,4474.46,4474.46,4471.5,4471.89,614068.0
1756663500,4471.89,4472.78,4470.43,4471.21,581566.0
1756663560,4471.21,4472.6,4470.97,4471.99,398174.0
1756663620,4472.0,4476.25,4472.0,4475.93,259746.0
1756663680,4475.93,4477.48,4475.92,4477.09,329632.0
1756663740,4477.09,4478.31,4476.19,4478.3,301888.0
1756663800,4478.3,4479.99,4477.59,4479.99,223448.0
1756663860,4479.98,4481.4,4479.13,4479.95,559040.0
1756663920,4479.95,4479.98,4477.95,4479.67,192686.0
1756663980,4479.67,4481.4,4478.78,4480.96,576250.0
1756664040,4480.96,4482.0,4480.95,4481.24,935376.0
1756664100,4481.24,4482.48,4480.95,4482.42,577646.0
1756664160,4482.42,4482.42,4478.26,4480.85,371642.0
1756664220,4480.84,4482.26,4480.2,4482.0,254550.0
1756664280,4482.0,4485.57,4481.99,4484.61,1194820.0
1756664340,4484.77,4485.45,4482.93,4484.33,642942.0
1756664400,4484.34,4486.39,4483.69,4485.48,1122162.0
1756664460,4485.48,4486.46,4485.26,4486.41,647278.0
1756664520,4486.41,4486.42,4484.0,4484.01,746318.0
1756664580,4484.0,4484.76,4481.17,4481.6,663860.0
1756664640,4481.6,4482.97,4477.85,4477.85,811190.0
1756664700,4477.86,4478.38,4476.39,4476.39,654726.0
1756664760,4476.39,4478.35,4476.38,4478.35,352766.0
1756664820,4478.35,4478.54,4477.45,4478.19,966648.0
1756664880,4478.19,4478.2,4477.14,4478.2,95850.0
1756664940,4478.2,4478.97,4475.54,4475.54,301286.0
1756665000,4476.14,4477.26,4475.61,4477.26,599856.0
1756665060,4477.26,4480.28,4476.16,4477.25,518330.0
1756665120,4477.25,4481.09,4476.85,4480.48,586992.0
1756665180,4480.48,4482.0,4478.21,4479.43,317250.0
1756665240,4479.68,4484.0,4478.46,4483.99,469946.0
1756665300,4483.99,4484.68,4483.05,4484.58,521628.0
1756665360,4484.58,4484.59,4482.0,4484.3,457984.0
1756665420,4484.3,4485.11,4483.32,4485.11,391132.0
1756665480,4485.11,4485.11,4481.57,4481.57,437368.0
1756665540,4481.58,4481.9,4479.26,4481.4,423986.0
1756665600,4481.87,4483.22,4481.08,4483.14,419794.0
1756665660,4483.14,4483.14,4482.39,4482.4,378862.0
1756665720,4482.4,4482.4,4478.81,4478.82,227580.0
1756665780,4478.82,4479.68,4477.21,4478.28,604232.0
1756665840,4478.43,4479.89,4478.43,4479.49,273302.0
1756665900,4479.5,4482.5,4479.0,4482.5,431248.0
1756665960,4482.49,4483.58,4480.01,4480.15,286470.0
1756666020,4480.15,4480.16,4479.59,4479.59,197852.0
1756666080,4479.59,4484.4,4479.59,4483.79,218930.0
1756666140,4483.79,4486.8,4483.65,4486.01,741802.0
1756666200,4486.01,4488.61,4485.28,4488.61,1041394.0
1756666260,4488.61,4489.0,4487.22,4487.72,1792996.0
1756666320,4487.72,4488.2,4485.34,4488.2,462000.0
1756666380,4488.26,4488.7,4488.0,4488.64,336460.0
1756666440,4488.63,4488.68,4486.85,4486.85,491504.0
1756666500,4486.85,4486.85,4485.0,4486.0,342272.0
1756666560,4486.0,4486.56,4485.0,4485.0,276568.0
1756666620,4485.0,4486.11,4484.98,4486.11,272502.0
1756666680,4486.11,4486.47,4486.0,4486.0,168598.0
1756666740,4486.01,4487.81,4486.0,4487.21,267698.0
1756666800,4487.2,4487.38,4486.0,4486.47,438764.0
1756666860,4486.47,4486.91,4483.16,4484.25,358296.0
1756666920,4484.25,4484.25,4482.62,4482.9,524794.0
1756666980,4482.91,4486.34,4482.9,4486.33,400824.0
1756667040,4486.33,4488.13,4486.33,4487.35,483310.0
1756667100,4487.35,4487.36,4483.16,4483.16,448648.0
1756667160,4483.16,4483.16,4481.3,4481.95,331872.0
1756667220,4481.94,4482.73,4481.08,4482.01,241902.0
1756667280,4482.0,4482.0,4475.84,4476.51,2324942.0
1756667340,4476.52,4477.26,4474.8,4475.2,918220.0
1756667400,4475.07,4476.7,4475.06,4475.39,813850.0
1756667460,4475.39,4476.12,4474.22,4474.22,716792.0
1756667520,4474.22,4474.43,4473.51,4473.51,431802.0
1756667580,4473.51,4473.52,4471.09,4471.09,836470.0
1756667640,4471.09,4472.67,4471.09,4472.09,554264.0
1756667700,4472.09,4472.1,4470.0,4470.42,802392.0
1756667760,4470.43,4471.13,4468.29,4468.59,642978.0
1756667820,4468.59,4468.59,4468.15,4468.36,593332.0
1756667880,4468.26,4469.85,4468.04,4469.21,728656.0
1756667940,4469.84,4474.0,4469.84,4472.7,793046.0
1756668000,4472.69,4475.99,4472.35,4475.02,382948.0
1756668060,4475.02,4475.09,4471.25,4471.26,429014.0
1756668120,4471.25,4472.2,4470.14,4471.11,517100.0
1756668180,4471.11,4471.6,4468.45,4469.03,527628.0
1756668240,4469.03,4469.03,4468.06,4468.23,233318.0
1756668300,4468.24,4470.6,4468.24,4469.2,304398.0
1756668360,4469.2,4469.62,4467.56,4467.56,281260.0
1756668420,4467.56,4468.1,4467.55,4467.85,397228.0
1756668480,4467.84,4469.95,4467.43,4469.94,321226.0
1756668540,4469.94,4471.08,4466.96,4466.96,1408652.0
1756668600,4466.97,4467.95,4466.44,4467.16,545576.0
1756668660,4467.17,4469.13,4467.16,4467.2,404958.0
1756668720,4467.21,4468.0,4467.17,4467.47,281368.0
1756668780,4467.47,4468.39,4467.32,4467.72,321796.0
1756668840,4467.72,4471.12,4467.72,4470.95,536418.0
1756668900,4470.95,4473.53,4469.4,4472.96,913364.0
1756668960,4472.97,4473.87,4472.66,4473.42,284852.0
1756669020,4473.42,4473.78,4469.19,4469.2,326276.0
1756669080,4469.19,4469.65,4468.68,4469.46,168416.0
1756669140,4469.46,4471.08,4469.45,4470.81,225506.0
1756669200,4470.81,4474.87,4470.81,4474.25,479370.0
1756669260,4474.25,4474.25,4470.52,4472.78,702656.0
1756669320,4472.78,4477.0,4471.9,4477.0,655634.0
1756669380,4477.0,4477.0,4474.77,4474.77,246448.0
1756669440,4474.78,4474.9,4473.78,4474.17,124276.0
1756669500,4474.16,4474.16,4471.24,4471.49,378986.0
1756669560,4471.5,4471.74,4467.87,4468.0,463128.0
1756669620,4468.0,4469.74,4468.0,4469.06,459364.0
1756669680,4469.06,4469.36,4467.37,4468.58,409730.0
1756669740,4468.24,4469.05,4468.2,4469.04,97166.0
1756669800,4469.04,4469.8,4469.04,4469.21,138068.0
1756669860,4469.2,4469.95,4467.63,4467.63,138692.0
1756669920,4467.64,4467.7,4465.48,4466.01,769966.0
1756669980,4466.02,4466.38,4462.6,4462.61,1049274.0
1756670040,4462.61,4463.65,4462.61,4463.62,754438.0
1756670100,4463.62,4463.63,4455.31,4455.58,6452526.0
1756670160,4455.89,4458.7,4452.85,4458.54,3422552.0
1756670220,4458.54,4459.7,4454.14,4454.15,3264448.0
1756670280,4454.16,4455.25,4451.99,4452.42,2212130.0
1756670340,4452.42,4453.75,4452.42,4453.24,474976.0
1756670400,4453.24,4453.7,4449.16,4449.32,4062202.0
1756670460,4449.32,4449.32,4442.81,4444.22,6621136.0
1756670520,4444.22,4451.92,4444.22,4451.92,2364258.0
1756670580,4451.82,4452.13,4450.15,4450.68,1275884.0
1756670640,4450.68,4451.54,4449.23,4449.42,530090.0
1756670700,4449.41,4451.76,4449.41,4451.53,293830.0
1756670760,4451.54,4453.31,4451.53,4452.56,729928.0
1756670820,4452.55,4452.55,4448.47,4451.59,795796.0
1756670880,4452.32,4453.48,4448.85,4450.15,672448.0
1756670940,4450.15,4450.8,4449.45,4450.8,484134.0
1756671000,4450.79,4453.93,4449.74,4453.66,1271044.0
1756671060,4453.66,4458.66,4453.66,4458.29,2024754.0
1756671120,4458.3,4459.5,4458.14,4458.62,770820.0
1756671180,4458.62,4459.44,4458.3,4458.3,713322.0
1756671240,4458.2,4459.77,4458.11,4458.26,1692154.0
1756671300,4458.12,4458.73,4457.9,4458.62,383650.0
1756671360,4458.62,4460.0,4458.61,4459.25,544886.0
1756671420,4459.14,4459.14,4453.01,4454.21,1243286.0
1756671480,4454.52,4456.11,4454.42,4455.7,425222.0
1756671540,4455.95,4456.12,4455.0,4455.45,398956.0
1756671600,4455.44,4455.45,4451.12,4451.12,1333810.0
1756671660,4451.12,4451.13,4450.2,4450.82,350270.0
1756671720,4450.82,4451.9,4449.59,4451.9,778702.0
1756671780,4451.9,4452.47,4448.52,4451.52,1561414.0
1756671840,4451.52,4452.0,4450.8,4451.99,293818.0
1756671900,4452.55,4455.38,4452.55,4455.38,447206.0
1756671960,4456.23,4456.23,4455.45,4455.45,158702.0
1756672020,4455.46,4457.8,4454.55,4455.16,225908.0
1756672080,4455.16,4456.76,4455.16,4456.59,149442.0
1756672140,4456.59,4456.84,4456.57,4456.58,142324.0
1756672200,4456.58,4456.59,4455.0,4455.91,310950.0
1756672260,4455.9,4459.0,4455.46,4458.99,532594.0
1756672320,4459.0,4460.0,4458.99,4459.76,636860.0
1756672380,4459.28,4459.76,4459.0,4459.46,230018.0
1756672440,4459.01,4459.01,4453.55,4454.66,239424.0
1756672500,4454.67,4455.13,4453.88,4454.74,231974.0
1756672560,4454.74,4454.75,4452.5,4452.5,251046.0
1756672620,4452.5,4453.56,4449.31,4451.25,806982.0
1756672680,4451.25,4451.73,4449.62,4449.74,469204.0
1756672740,4449.75,4451.72,4449.65,4449.66,314700.0
1756672800,4449.66,4449.66,4447.54,4447.54,691198.0
1756672860,4447.75,4449.49,4447.75,4449.46,321380.0
1756672920,4449.47,4450.96,4449.46,4450.4,384730.0
1756672980,4450.39,4451.05,4448.43,4450.53,452634.0
1756673040,4450.11,4451.62,4450.1,4450.93,341266.0
1756673100,4450.94,4451.57,4449.99,4449.99,378782.0
1756673160,4449.78,4450.5,4449.11,4450.5,223634.0
1756673220,4450.5,4450.5,4449.0,4449.0,127512.0
1756673280,4449.0,4455.01,4449.0,4454.66,649592.0
1756673340,4454.66,4455.7,4454.19,4455.08,232704.0
1756673400,4455.51,4455.9,4454.47,4455.89,156038.0
1756673460,4455.9,4455.9,4454.0,4454.0,102202.0
1756673520,4454.0,4454.01,4450.71,4451.78,263814.0
1756673580,4451.78,4452.07,4451.27,4451.3,329224.0
1756673640,4452.06,4452.8,4451.02,4452.13,406242.0
1756673700,4452.11,4453.32,4451.51,4453.31,321384.0
1756673760,4453.31,4453.46,4451.31,4452.86,202256.0
1756673820,4452.85,4454.07,4452.85,4454.07,269300.0
1756673880,4454.07,4454.77,4454.06,4454.23,306892.0
1756673940,4454.23,4454.44,4452.86,4452.87,138992.0
1756674000,4452.86,4452.86,4449.66,4450.31,293654.0
1756674060,4450.31,4451.7,4448.52,4450.41,575922.0
1756674120,4450.41,4452.6,4450.41,4452.6,185100.0
1756674180,4452.6,4452.6,4447.96,4447.97,263146.0
1756674240,4447.96,4451.0,4447.96,4450.83,303114.0
1756674300,4450.83,4451.99,4448.3,4450.5,359132.0
1756674360,4450.5,4450.87,4448.23,4448.53,394330.0
1756674420,4448.01,4452.85,4447.75,4452.45,561586.0
1756674480,4452.46,4454.45,4452.45,4454.45,195286.0
1756674540,4454.45,4454.45,4451.15,4451.15,241624.0
1756674600,4451.16,4451.25,4448.71,4450.48,823058.0
1756674660,4450.48,4450.49,4449.24,4449.25,266964.0
1756674720,4448.77,4450.32,4448.76,4449.54,371056.0
1756674780,4449.79,4451.3,4449.79,4451.3,165154.0
1756674840,4451.69,4463.63,4451.69,4463.63,854348.0
1756674900,4463.62,4463.72,4459.13,4459.13,4414910.0
1756674960,4459.13,4460.99,4458.17,4458.17,1091828.0
1756675020,4458.17,4460.53,4457.01,4460.52,298766.0
1756675080,4460.53,4463.0,4460.52,4462.59,460170.0
1756675140,4462.59,4462.59,4460.17,4460.18,428844.0
1756675200,4460.18,4460.98,4459.56,4460.98,225440.0
1756675260,4460.97,4461.78,4460.79,4461.18,235312.0
1756675320,4461.18,4461.18,4457.7,4457.87,303824.0
1756675380,4457.87,4459.62,4456.86,4459.19,370474.0
1756675440,4459.19,4459.2,4457.16,4457.16,151358.0
1756675500,4457.16,4457.65,4456.25,4457.64,264360.0
1756675560,4457.65,4458.34,4457.65,4457.96,165158.0
1756675620,4457.96,4461.11,4457.95,4461.11,107822.0
1756675680,4461.11,4461.44,4460.2,4460.21,179748.0
1756675740,4460.21,4460.21,4459.17,4459.2,144164.0
1756675800,4459.02,4460.12,4457.47,4460.12,202090.0
1756675860,4460.13,4465.07,4460.13,4463.76,669314.0
1756675920,4463.67,4465.65,4463.37,4465.18,595436.0
1756675980,4465.19,4466.0,4463.51,4465.77,509166.0
1756676040,4465.74,4465.74,4463.51,4464.4,512720.0
1756676100,4464.4,4464.41,4463.19,4463.49,329362.0
1756676160,4463.49,4463.49,4462.72,4462.72,91728.0
1756676220,4462.49,4467.6,4461.74,4467.0,515620.0
1756676280,4465.97,4469.95,4465.75,4469.11,1160272.0
1756676340,4469.1,4469.11,4467.82,4467.82,733146.0
1756676400,4467.8,4469.1,4466.52,4468.67,1013442.0
1756676460,4468.47,4468.64,4467.06,4468.64,317042.0
1756676520,4468.99,4474.16,4468.99,4473.95,1588830.0
1756676580,4473.96,4475.7,4473.74,4474.75,1175712.0
1756676640,4474.74,4474.75,4473.39,4473.9,362212.0
1756676700,4473.9,4473.9,4472.96,4472.97,227758.0
1756676760,4472.97,4472.97,4469.99,4469.99,349876.0
1756676820,4469.83,4469.83,4469.25,4469.45,205084.0
1756676880,4469.45,4469.81,4469.44,4469.81,109560.0
1756676940,4469.81,4470.23,4469.44,4469.44,370120.0
1756677000,4469.44,4469.44,4466.0,4466.99,311680.0
1756677060,4466.99,4467.83,4466.99,4467.83,163326.0
1756677120,4467.85,4470.8,4467.85,4470.37,219984.0
1756677180,4470.35,4470.35,4469.74,4469.75,127738.0
1756677240,4469.75,4469.75,4467.17,4467.17,420520.0
1756677300,4467.17,4469.8,4467.17,4469.8,333670.0
1756677360,4469.8,4469.8,4469.79,4469.8,86300.0
1756677420,4469.8,4469.8,4466.91,4466.92,168384.0
1756677480,4466.91,4469.07,4466.07,4469.07,266078.0
1756677540,4469.06,4469.07,4463.99,4468.0,1104808.0
1756677600,4468.0,4469.99,4462.67,4464.53,1488380.0
1756677660,4464.86,4464.88,4460.4,4462.18,796378.0
1756677720,4462.18,4462.18,4454.56,4457.99,2094788.0
1756677780,4457.63,4458.59,4453.68,4456.89,2721396.0
1756677840,4456.89,4457.75,4453.34,4453.34,1461980.0
1756677900,4453.01,4456.71,4452.74,4453.86,1185034.0
1756677960,4454.34,4454.35,4450.04,4451.65,1815390.0
1756678020,4451.65,4453.97,4451.24,4453.91,791136.0
1756678080,4453.92,4458.75,4453.09,4456.49,1025634.0
1756678140,4456.49,4460.24,4456.49,4459.0,650240.0
1756678200,4459.0,4462.76,4459.0,4462.75,739966.0
1756678260,4462.75,4464.39,4462.55,4464.16,610166.0
1756678320,4464.16,4464.16,4459.0,4459.0,387760.0
1756678380,4459.0,4463.28,4459.0,4463.1,818676.0
1756678440,4463.1,4464.9,4463.1,4464.69,370548.0
1756678500,4464.69,4466.64,4464.69,4465.92,663240.0
1756678560,4465.92,4466.4,4465.0,4465.1,239940.0
1756678620,4465.35,4468.0,4465.35,4468.0,500898.0
1756678680,4467.99,4470.98,4467.99,4470.68,889736.0
1756678740,4470.97,4471.0,4468.3,4470.55,536450.0
1756678800,4469.76,4471.39,4469.76,4471.39,459032.0
1756678860,4471.39,4471.4,4466.01,4467.07,571740.0
1756678920,4467.06,4467.06,4464.46,4465.65,480910.0
1756678980,4465.65,4467.32,4464.91,4465.11,409710.0
1756679040,4465.11,4466.4,4464.64,4466.4,365508.0
1756679100,4466.4,4469.0,4466.4,4468.48,408236.0
1756679160,4468.61,4471.88,4468.61,4471.87,403754.0
1756679220,4471.03,4471.03,4465.98,4466.3,439054.0
1756679280,4466.3,4468.78,4466.3,4468.78,240754.0
1756679340,4468.78,4468.78,4465.93,4465.93,178274.0
1756679400,4465.84,4466.01,4461.41,4461.64,1152814.0
1756679460,4461.65,4461.99,4459.71,4460.02,710088.0
1756679520,4460.1,4460.96,4458.12,4458.72,687956.0
1756679580,4458.72,4459.19,4457.07,4457.07,425860.0
1756679640,4456.61,4456.61,4453.82,4453.83,881466.0
1756679700,4453.83,4455.46,4452.54,4452.54,572876.0
1756679760,4452.55,4454.67,4452.54,4454.66,414718.0
1756679820,4454.67,4457.35,4454.67,4457.35,560554.0
1756679880,4457.35,4457.35,4452.76,4452.77,726344.0
1756679940,4452.77,4452.77,4451.7,4451.7,358052.0
1756680000,4450.74,4451.35,4449.29,4451.35,1384712.0
1756680060,4451.35,4452.65,4451.18,4451.4,499542.0
1756680120,4451.4,4452.01,4446.23,4446.24,1176432.0
1756680180,4446.64,4447.57,4440.16,4443.52,5983698.0
1756680240,4443.51,4444.78,4438.04,4439.89,5635382.0
1756680300,4439.89,4441.48,4438.53,4439.34,1767292.0
1756680360,4439.34,4440.08,4436.2,4439.88,2866120.0
1756680420,4439.87,4441.03,4431.65,4435.99,4912886.0
1756680480,4434.32,4437.07,4434.09,4434.83,2804564.0
1756680540,4435.38,4438.15,4434.16,4436.62,2340016.0
1756680600,4436.62,4441.24,4436.61,4439.99,847338.0
1756680660,4439.99,4442.55,4438.5,4439.16,1312068.0
1756680720,4439.16,4439.22,4434.1,4435.65,1434146.0
1756680780,4434.49,4437.05,4434.14,4435.0,1495962.0
1756680840,4434.99,4436.76,4434.99,4434.99,1161370.0
1756680900,4434.99,4436.44,4434.0,4434.96,792212.0
1756680960,4434.99,4438.11,4434.99,4437.89,1607426.0
1756681020,4438.2,4441.19,4437.89,4441.08,1139482.0
1756681080,4441.35,4442.8,4440.56,4442.64,1504486.0
1756681140,4442.65,4443.99,4442.64,4442.73,848070.0
1756681200,4442.25,4442.64,4439.6,4439.67,1101736.0
1756681260,4440.03,4440.03,4437.34,4437.35,596468.0
1756681320,4437.34,4439.0,4428.0,4428.0,2815006.0
1756681380,4428.0,4431.45,4422.8,4431.45,11302732.0
1756681440,4431.57,4432.65,4428.1,4429.76,2104010.0
1756681500,4430.31,4433.0,4429.2,4431.73,1963934.0
1756681560,4431.73,4435.0,4430.36,4430.36,716530.0
1756681620,4430.37,4432.38,4429.32,4429.5,1212534.0
1756681680,4429.5,4435.0,4429.46,4432.38,882750.0
1756681740,4432.38,4434.81,4431.66,4433.22,481572.0
1756681800,4432.59,4433.79,4430.12,4433.09,1114466.0
1756681860,4433.09,4436.0,4433.09,4434.76,681368.0
1756681920,4434.77,4435.68,4432.44,4433.15,305080.0
1756681980,4433.15,4433.38,4430.12,4430.72,718306.0
1756682040,4430.72,4435.0,4430.72,4432.12,1050326.0
1756682100,4432.11,4432.11,4427.54,4428.01,1161180.0
1756682160,4428.0,4428.39,4426.71,4426.71,921776.0
1756682220,4426.72,4427.36,4416.76,4418.79,9428826.0
1756682280,4418.8,4420.7,4412.26,4415.31,8757780.0
1756682340,4415.34,4418.39,4415.12,4417.24,2824080.0
1756682400,4418.03,4423.24,4416.73,4421.8,1559720.0
1756682460,4421.8,4421.81,4410.52,4410.59,4655444.0
1756682520,4410.59,4414.96,4399.03,4414.4,11137742.0
1756682580,4413.65,4415.95,4413.0,4413.01,1490040.0
1756682640,4413.3,4413.86,4405.89,4413.51,3769602.0
1756682700,4412.95,4413.42,4406.35,4407.23,1791150.0
1756682760,4407.23,4409.88,4406.74,4407.45,1808924.0
1756682820,4408.69,4412.97,4408.69,4410.87,3501990.0
1756682880,4410.87,4412.79,4393.7,4404.83,5020032.0
1756682940,4405.13,4406.97,4404.03,4405.77,1343494.0
1756683000,4405.77,4405.77,4395.28,4398.17,8711946.0
1756683060,4398.39,4401.14,4390.67,4390.67,4384860.0
1756683120,4391.71,4396.2,4387.59,4393.04,4730042.0
1756683180,4393.05,4396.41,4392.05,4392.61,2307576.0
1756683240,4392.61,4392.61,4386.0,4389.53,5073342.0
1756683300,4389.53,4393.74,4387.24,4393.01,3841346.0
1756683360,4393.01,4397.36,4390.69,4390.74,2888188.0
1756683420,4390.75,4390.75,4384.26,4386.83,3485516.0
1756683480,4386.84,4389.94,4383.68,4385.42,1547602.0
1756683540,4385.41,4386.56,4382.26,4383.17,4399844.0
1756683600,4382.22,4385.28,4380.84,4382.1,3282088.0
1756683660,4381.91,4384.77,4373.57,4380.39,7294944.0
1756683720,4380.43,4385.29,4379.41,4381.99,2174898.0
1756683780,4381.99,4388.33,4380.99,4384.07,3767350.0
1756683840,4384.35,4386.64,4383.73,4384.87,1175640.0
1756683900,4384.88,4385.6,4380.0,4381.66,1297608.0
1756683960,4381.91,4387.67,4380.74,4386.57,1721666.0
1756684020,4386.56,4386.72,4382.36,4386.62,1574320.0
1756684080,4386.62,4391.37,4386.62,4391.36,1823902.0
1756684140,4390.66,4392.85,4387.64,4388.22,3035882.0
1756684200,4388.22,4391.54,4385.92,4391.54,1951736.0
1756684260,4391.54,4392.41,4384.77,4386.63,1901056.0
1756684320,4387.06,4389.07,4382.23,4384.49,936764.0
1756684380,4384.49,4386.64,4384.31,4386.63,491570.0
1756684440,4386.63,4387.7,4385.62,4386.45,675694.0
1756684500,4385.93,4387.22,4385.0,4387.21,724646.0
1756684560,4387.21,4389.02,4385.81,4389.0,775562.0
1756684620,4389.01,4389.52,4387.5,4387.72,1188578.0
1756684680,4387.72,4389.11,4386.37,4386.89,727738.0
1756684740,4386.7,4390.62,4386.69,4389.59,639600.0
1756684800,4389.59,4389.59,4384.0,4387.74,2475096.0
1756684860,4387.74,4389.23,4387.17,4388.65,1012968.0
1756684920,4389.08,4389.08,4383.62,4385.99,1405328.0
1756684980,4385.86,4387.48,4383.66,4384.2,1096280.0
1756685040,4384.19,4384.19,4373.51,4374.2,2140158.0
1756685100,4374.4,4381.08,4367.52,4379.55,10389542.0
1756685160,4379.39,4388.0,4375.59,4388.0,3456438.0
1756685220,4388.0,4393.49,4386.07,4392.19,3400280.0
1756685280,4391.94,4393.73,4388.14,4388.14,3015456.0
1756685340,4388.14,4390.09,4385.47,4386.77,1676766.0
1756685400,4386.68,4388.82,4383.28,4388.01,1085834.0
1756685460,4388.0,4391.05,4387.65,4387.9,1446404.0
1756685520,4387.9,4389.04,4384.52,4387.07,1070534.0
1756685580,4387.62,4390.29,4385.83,4385.84,1088978.0
1756685640,4386.35,4387.3,4384.56,4384.57,581564.0
1756685700,4384.5,4386.98,4383.35,4386.97,1733966.0
1756685760,4387.18,4391.64,4386.64,4386.88,1141472.0
1756685820,4386.88,4388.63,4383.58,4388.26,1387462.0
1756685880,4388.25,4391.77,4385.95,4386.02,836884.0
1756685940,4386.35,4389.49,4384.03,4389.49,1158210.0
1756686000,4389.49,4390.38,4382.44,4386.21,1144604.0
1756686060,4386.21,4386.64,4377.68,4377.69,2335834.0
1756686120,4377.69,4382.49,4377.68,4380.01,1846130.0
1756686180,4380.18,4382.52,4379.83,4382.52,1410372.0
1756686240,4382.32,4382.32,4376.36,4377.92,2134220.0
1756686300,4377.97,4380.0,4370.0,4370.01,3529576.0
1756686360,4370.44,4371.06,4362.13,4371.06,8944630.0
1756686420,4371.06,4375.88,4371.06,4374.03,2223550.0
1756686480,4374.04,4377.56,4372.01,4373.75,2226384.0
1756686540,4373.74,4376.28,4368.45,4372.1,4671830.0
1756686600,4372.1,4376.93,4368.79,4376.93,2215356.0
1756686660,4375.69,4375.96,4366.12,4372.81,1859666.0
1756686720,4372.81,4374.39,4368.31,4374.39,1803346.0
1756686780,4374.39,4377.68,4372.84,4373.9,1426338.0
1756686840,4373.47,4375.1,4363.0,4365.54,3707452.0
1756686900,4365.67,4366.71,4361.77,4363.18,2371882.0
1756686960,4362.49,4366.61,4358.32,4366.57,5079692.0
1756687020,4366.44,4369.54,4361.59,4369.08,1296594.0
1756687080,4369.52,4371.62,4366.29,4366.3,1431246.0
1756687140,4367.74,4368.63,4364.51,4368.6,1334428.0
1756687200,4368.6,4373.59,4368.0,4373.59,956314.0
1756687260,4373.75,4381.74,4371.05,4381.74,2212544.0
1756687320,4381.73,4387.75,4381.73,4386.91,3357188.0
1756687380,4386.25,4398.41,4385.39,4397.53,7736884.0
1756687440,4397.52,4398.3,4392.32,4393.51,3707292.0
1756687500,4393.51,4397.48,4390.88,4397.48,3027114.0
1756687560,4397.47,4404.77,4395.0,4404.4,4689972.0
1756687620,4404.68,4409.05,4399.79,4401.0,5432654.0
1756687680,4401.25,4401.54,4394.34,4397.49,2555092.0
1756687740,4398.16,4400.0,4394.43,4396.13,1485096.0
1756687800,4396.44,4396.44,4387.07,4391.26,2464042.0
1756687860,4392.05,4396.69,4391.26,4396.0,1343246.0
1756687920,4396.0,4398.65,4393.57,4393.59,917468.0
1756687980,4393.59,4402.0,4391.81,4401.72,1170164.0
1756688040,4401.4,4402.41,4398.76,4398.76,1525816.0
1756688100,4398.77,4400.41,4396.64,4396.64,1046060.0
1756688160,4396.42,4402.39,4396.0,4402.13,1227172.0
1756688220,4402.13,4402.13,4390.91,4391.17,1798730.0
1756688280,4390.07,4398.02,4388.08,4396.97,2780350.0
1756688340,4396.97,4396.97,4393.31,4393.82,487340.0
1756688400,4393.83,4395.86,4388.87,4394.52,1530288.0
1756688460,4394.92,4396.37,4392.55,4396.25,652778.0
1756688520,4396.47,4405.0,4396.47,4404.0,1841130.0
1756688580,4404.0,4404.5,4398.75,4399.12,1217814.0
1756688640,4399.11,4400.96,4396.44,4397.08,1201502.0
1756688700,4397.07,4402.51,4395.0,4402.43,1120150.0
1756688760,4401.88,4401.88,4394.32,4396.26,1078918.0
1756688820,4396.26,4396.26,4389.34,4390.99,2414572.0
1756688880,4390.99,4394.84,4390.09,4390.63,1617478.0
1756688940,4390.63,4390.63,4384.58,4385.6,2222408.0
1756689000,4385.6,4387.82,4381.3,4381.53,2019780.0
1756689060,4381.3,4388.87,4381.3,4388.53,1335854.0
1756689120,4388.54,4389.68,4387.0,4388.79,601664.0
1756689180,4388.79,4389.99,4385.07,4385.62,1010934.0
1756689240,4385.62,4392.56,4385.0,4391.39,1117174.0
1756689300,4392.39,4394.25,4387.0,4387.01,1399240.0
1756689360,4387.0,4389.19,4381.34,4385.99,1433194.0
1756689420,4385.99,4393.6,4385.99,4392.78,652934.0
1756689480,4392.78,4401.53,4392.78,4400.0,1503544.0
1756689540,4400.0,4400.0,4392.66,4394.11,1973850.0
1756689600,4394.11,4399.5,4391.1,4396.01,1761086.0
1756689660,4396.2,4398.98,4394.49,4395.59,998402.0
1756689720,4395.59,4403.34,4392.68,4401.46,2160360.0
1756689780,4401.45,4403.3,4397.09,4398.05,1064490.0
1756689840,4398.01,4399.21,4396.26,4396.56,463044.0
1756689900,4396.55,4402.99,4394.51,4402.98,797436.0
1756689960,4403.47,4405.19,4400.86,4404.71,1744416.0
1756690020,4404.44,4407.97,4403.04,4407.31,1739752.0
1756690080,4407.31,4407.31,4403.2,4404.71,1147360.0
1756690140,4404.72,4407.12,4404.32,4405.77,639376.0
1756690200,4405.77,4408.88,4404.08,4408.87,2991844.0
1756690260,4408.63,4412.92,4406.71,4407.13,3527226.0
1756690320,4406.94,4408.29,4399.65,4404.44,2519156.0
1756690380,4404.44,4407.99,4404.26,4405.82,1225330.0
1756690440,4405.82,4410.24,4401.65,4409.59,1490066.0
1756690500,4408.99,4415.61,4405.35,4409.64,2667322.0
1756690560,4409.64,4421.31,4409.26,4419.72,7300100.0
1756690620,4419.7,4419.7,4412.0,4412.0,3927616.0
1756690680,4412.0,4415.26,4410.57,4412.01,2622838.0
1756690740,4412.02,4418.33,4411.88,4416.69,1371830.0
1756690800,4416.68,4417.74,4414.56,4416.37,1735106.0
1756690860,4415.49,4416.27,4411.72,4414.77,1208206.0
1756690920,4414.01,4420.18,4413.4,4419.09,1611698.0
1756690980,4419.46,4420.84,4417.67,4420.59,1832704.0
1756691040,4420.82,4423.93,4419.54,4422.77,1628522.0
1756691100,4422.81,4423.94,4421.28,4421.67,1780924.0
1756691160,4421.01,4429.79,4420.01,4427.08,5717768.0
1756691220,4426.06,4426.38,4418.0,4422.49,2498044.0
1756691280,4422.83,4425.01,4418.0,4419.11,1474376.0
1756691340,4419.11,4419.68,4416.0,4416.82,1266916.0
1756691400,4416.82,4416.82,4412.77,4413.22,1411912.0
1756691460,4413.92,4416.26,4411.72,4416.26,933454.0
1756691520,4416.25,4419.24,4411.66,4411.67,1518000.0
1756691580,4411.66,4412.81,4405.59,4408.91,2109298.0
1756691640,4409.47,4410.55,4406.34,4407.21,1663940.0
1756691700,4407.22,4413.0,4407.21,4412.64,1172702.0
1756691760,4412.63,4415.51,4411.06,4411.09,623024.0
1756691820,4411.09,4414.78,4410.57,4412.99,742320.0
1756691880,4413.87,4416.25,4413.74,4416.0,737918.0
1756691940,4416.0,4416.76,4413.75,4414.5,573552.0
1756692000,4414.5,4416.99,4413.87,4414.04,1641776.0
1756692060,4414.04,4417.69,4412.99,4412.99,1333302.0
1756692120,4413.0,4415.39,4408.0,4408.0,1079370.0
1756692180,4408.01,4411.59,4405.73,4410.14,1681594.0
1756692240,4410.17,4412.12,4407.01,4407.02,1058412.0
1756692300,4406.96,4407.83,4404.35,4407.21,1979774.0
1756692360,4407.56,4411.0,4406.35,4409.6,1636216.0
1756692420,4409.83,4413.09,4408.53,4412.01,1322940.0
1756692480,4412.0,4412.0,4407.03,4407.69,563834.0
1756692540,4407.7,4409.83,4406.77,4408.54,344280.0
1756692600,4407.52,4408.15,4400.91,4401.01,1784554.0
1756692660,4401.81,4403.28,4397.35,4397.35,3042486.0
1756692720,4397.36,4397.38,4391.64,4393.36,3880650.0
1756692780,4393.37,4393.89,4389.65,4392.01,2974014.0
1756692840,4390.71,4395.13,4389.66,4394.93,2549442.0
1756692900,4394.93,4395.16,4386.68,4389.68,2901486.0
1756692960,4390.23,4394.28,4389.98,4392.96,1436908.0
1756693020,4392.71,4396.95,4389.49,4389.5,1348646.0
1756693080,4389.5,4393.11,4388.0,4391.77,1560582.0
1756693140,4391.46,4392.44,4389.06,4391.96,721142.0
1756693200,4391.96,4393.36,4389.25,4389.25,661452.0
1756693260,4389.24,4391.58,4385.64,4391.58,1533690.0
1756693320,4391.2,4396.64,4390.97,4396.63,1193264.0
1756693380,4396.63,4397.62,4389.57,4390.62,838358.0
1756693440,4390.62,4390.98,4386.0,4386.99,949112.0
1756693500,4387.36,4388.45,4373.96,4375.03,6516678.0
1756693560,4374.64,4383.6,4374.63,4382.78,3936076.0
1756693620,4382.77,4387.12,4382.3,4382.36,1804112.0
1756693680,4382.36,4389.13,4380.5,4389.13,1295260.0
1756693740,4389.13,4396.19,4388.67,4390.06,3545116.0
1756693800,4390.28,4391.39,4379.01,4380.68,2476156.0
1756693860,4381.17,4382.46,4375.37,4377.14,1977242.0
1756693920,4377.13,4378.71,4375.11,4375.11,1780554.0
1756693980,4375.59,4380.93,4375.36,4379.27,2480044.0
1756694040,4380.22,4383.21,4372.88,4372.88,1859804.0
1756694100,4372.4,4375.63,4367.96,4375.01,8799830.0
1756694160,4375.07,4380.0,4374.03,4378.08,2277984.0
1756694220,4378.08,4381.72,4376.15,4381.27,954270.0
1756694280,4381.28,4385.61,4380.43,4380.43,994006.0
1756694340,4380.43,4381.55,4378.44,4380.28,619470.0
1756694400,4380.27,4381.25,4377.0,4381.19,593208.0
1756694460,4381.19,4381.4,4377.52,4377.83,878458.0
1756694520,4377.82,4378.49,4373.49,4374.62,1532344.0
1756694580,4374.62,4378.0,4374.62,4375.59,1645430.0
1756694640,4375.59,4377.0,4374.63,4375.65,689946.0
1756694700,4375.98,4380.79,4375.35,4376.45,2376336.0
1756694760,4376.45,4378.91,4370.43,4373.15,1945454.0
1756694820,4373.43,4377.7,4370.94,4377.7,1551346.0
1756694880,4378.44,4379.01,4374.38,4375.26,1051092.0
1756694940,4375.33,4378.13,4364.27,4366.84,5076288.0
1756695000,4367.01,4372.66,4367.01,4369.16,1881622.0
1756695060,4370.05,4372.93,4368.51,4368.81,1086624.0
1756695120,4368.81,4377.84,4368.81,4372.3,2828812.0
1756695180,4372.7,4376.85,4372.05,4376.03,778528.0
1756695240,4376.03,4381.75,4375.87,4379.55,2339762.0
1756695300,4379.56,4387.36,4379.56,4386.58,2419646.0
1756695360,4386.2,4386.2,4381.0,4382.24,2164750.0
1756695420,4382.24,4383.24,4379.3,4382.01,602550.0
1756695480,4382.01,4384.6,4382.01,4384.6,605858.0
1756695540,4384.6,4385.0,4381.22,4384.99,1008800.0
1756695600,4385.0,4385.65,4376.75,4377.07,933282.0
1756695660,4377.07,4377.07,4372.51,4375.39,1603268.0
1756695720,4375.29,4382.02,4372.0,4381.37,1384666.0
1756695780,4381.37,4393.18,4380.55,4389.8,5412148.0
1756695840,4389.81,4394.94,4387.31,4392.06,4927430.0
1756695900,4392.05,4394.56,4390.38,4392.14,2553728.0
1756695960,4391.87,4394.93,4390.73,4393.13,1798946.0
1756696020,4393.39,4393.84,4385.13,4387.61,1246282.0
1756696080,4387.6,4389.6,4385.09,4386.21,747128.0
1756696140,4386.2,4388.87,4384.12,4384.54,954096.0
1756696200,4384.54,4386.42,4383.0,4384.07,1056072.0
1756696260,4384.2,4385.17,4380.8,4383.66,635466.0
1756696320,4384.21,4385.17,4377.01,4377.8,1420304.0
1756696380,4377.81,4380.78,4377.0,4380.21,678330.0
1756696440,4380.21,4380.47,4376.01,4376.34,611800.0
1756696500,4376.34,4376.34,4371.12,4374.26,2256894.0
1756696560,4374.26,4375.59,4371.14,4375.59,881760.0
1756696620,4376.27,4378.88,4373.45,4378.87,1106662.0
1756696680,4378.52,4380.46,4375.0,4380.32,1009002.0
1756696740,4380.32,4380.74,4373.39,4375.23,515080.0
1756696800,4375.24,4375.77,4373.0,4374.71,760738.0
1756696860,4374.71,4377.43,4373.34,4374.26,686360.0
1756696920,4374.26,4376.42,4369.14,4376.41,2316326.0
1756696980,4376.41,4377.29,4373.92,4377.27,688000.0
1756697040,4377.27,4379.0,4373.37,4373.95,733370.0
1756697100,4374.29,4376.84,4371.54,4372.22,780812.0
1756697160,4372.21,4375.64,4371.21,4374.17,1224338.0
1756697220,4373.91,4377.05,4373.74,4376.14,512588.0
1756697280,4376.52,4377.54,4375.17,4376.97,872026.0
1756697340,4376.97,4381.94,4376.49,4381.33,2340798.0
1756697400,4381.33,4383.86,4379.6,4383.04,1221412.0
1756697460,4383.04,4385.77,4380.95,4385.21,1313052.0
1756697520,4386.42,4386.51,4381.26,4381.26,1580166.0
1756697580,4382.32,4382.32,4377.0,4377.01,485764.0
1756697640,4377.8,4378.63,4370.01,4370.74,3092746.0
1756697700,4370.74,4373.95,4369.61,4372.4,2026100.0
1756697760,4372.39,4373.8,4370.72,4373.44,1251442.0
1756697820,4373.44,4375.87,4372.75,4375.86,716830.0
1756697880,4375.86,4379.74,4374.8,4377.7,684488.0
1756697940,4378.19,4381.57,4377.69,4379.74,1681076.0
1756698000,4379.75,4384.36,4379.32,4383.97,694336.0
1756698060,4383.51,4385.18,4381.74,4385.18,877708.0
1756698120,4385.18,4386.44,4384.03,4384.51,1793236.0
1756698180,4384.52,4386.0,4384.51,4385.87,500778.0
1756698240,4385.87,4389.85,4385.87,4389.85,1483768.0
1756698300,4389.84,4394.44,4389.6,4394.43,2312904.0
1756698360,4394.43,4397.3,4391.99,4395.47,3387636.0
1756698420,4395.76,4396.1,4392.0,4392.0,1123466.0
1756698480,4392.0,4392.59,4389.82,4392.59,1965978.0
1756698540,4392.59,4392.59,4387.0,4388.55,1008882.0
1756698600,4388.75,4390.49,4387.78,4388.49,748330.0
1756698660,4388.05,4389.19,4385.02,4386.34,1134626.0
1756698720,4385.75,4387.83,4383.86,4387.42,1805332.0
1756698780,4387.14,4392.68,4386.7,4391.64,788690.0
1756698840,4391.64,4400.26,4391.63,4397.28,1393924.0
1756698900,4397.28,4404.77,4395.87,4400.76,5923464.0
1756698960,4401.03,4403.26,4399.61,4403.04,1836118.0
1756699020,4403.03,4404.72,4402.06,4404.2,1170302.0
1756699080,4404.2,4406.61,4403.08,4403.09,2045900.0
1756699140,4403.09,4403.82,4401.48,4401.56,1134222.0
1756699200,4401.35,4402.2,4398.72,4398.72,3768598.0
1756699260,4398.72,4400.47,4396.07,4400.47,2363906.0
1756699320,4401.02,4402.99,4398.42,4399.09,1436132.0
1756699380,4399.24,4399.25,4396.5,4396.5,530714.0
1756699440,4396.51,4398.0,4396.51,4398.0,424824.0
1756699500,4397.99,4399.0,4394.75,4395.99,974714.0
1756699560,4396.16,4397.99,4393.56,4397.38,856188.0
1756699620,4397.38,4401.41,4396.38,4399.71,1716468.0
1756699680,4399.71,4403.0,4399.71,4400.74,667866.0
1756699740,4400.74,4408.0,4400.74,4407.64,2290564.0
1756699800,4407.63,4409.69,4406.29,4406.3,1255718.0
1756699860,4406.3,4409.57,4406.3,4408.04,735700.0
1756699920,4408.04,4409.75,4407.51,4408.24,948302.0
1756699980,4407.86,4408.59,4404.56,4404.56,891056.0
1756700040,4404.56,4404.81,4402.91,4403.33,964020.0
1756700100,4403.34,4404.66,4400.19,4400.19,759566.0
1756700160,4400.19,4400.19,4397.18,4397.18,1106812.0
1756700220,4397.19,4397.19,4390.27,4392.36,1819074.0
1756700280,4392.91,4393.55,4390.74,4392.67,1311196.0
1756700340,4392.67,4392.8,4384.0,4387.22,3302888.0
1756700400,4387.22,4388.29,4383.77,4387.27,1525552.0
1756700460,4387.26,4387.77,4384.11,4385.99,1033712.0
1756700520,4386.12,4387.0,4383.68,4385.17,851640.0
1756700580,4385.17,4387.11,4384.67,4385.85,433594.0
1756700640,4385.85,4385.85,4381.48,4382.77,1395274.0
1756700700,4382.56,4384.16,4381.25,4382.27,1068222.0
1756700760,4382.27,4382.27,4380.2,4380.92,954692.0
1756700820,4380.96,4385.76,4380.96,4385.53,1028942.0
1756700880,4385.53,4391.83,4384.66,4391.27,2251522.0
1756700940,4391.27,4391.56,4386.48,4386.49,841572.0
1756701000,4386.79,4387.6,4381.0,4381.01,1116958.0
1756701060,4381.01,4383.12,4380.96,4381.68,939716.0
1756701120,4382.06,4383.98,4381.01,4381.02,830310.0
1756701180,4381.01,4382.23,4377.08,4377.51,2694946.0
1756701240,4377.51,4377.51,4373.51,4377.09,2986174.0
1756701300,4376.49,4377.09,4373.46,4374.17,1584288.0
1756701360,4374.02,4376.73,4370.38,4376.53,2428824.0
1756701420,4376.44,4377.45,4374.01,4377.45,1962930.0
1756701480,4377.46,4379.43,4374.85,4377.25,1208190.0
1756701540,4377.25,4378.42,4375.63,4378.25,998016.0
1756701600,4378.0,4380.47,4378.0,4378.89,1054538.0
1756701660,4378.88,4380.48,4376.02,4376.59,772336.0
1756701720,4376.59,4378.98,4376.56,4376.91,334628.0
1756701780,4376.91,4379.78,4376.91,4377.27,552206.0
1756701840,4377.28,4378.39,4375.56,4376.86,404568.0
1756701900,4376.86,4377.47,4373.51,4377.34,903634.0
1756701960,4377.33,4377.96,4371.5,4372.88,1009202.0
1756702020,4372.89,4374.0,4371.51,4373.51,1018332.0
1756702080,4373.12,4373.99,4371.13,4373.99,1064324.0
1756702140,4374.04,4379.77,4374.04,4378.38,778212.0
1756702200,4378.38,4380.78,4375.22,4375.61,1278110.0
1756702260,4375.61,4378.86,4375.61,4377.0,628268.0
1756702320,4377.01,4385.0,4376.01,4382.11,1810138.0
1756702380,4382.4,4384.99,4381.72,4383.47,621004.0
1756702440,4384.08,4387.1,4383.0,4387.1,892782.0
1756702500,4386.4,4388.29,4385.85,4387.75,1294204.0
1756702560,4387.75,4387.8,4384.34,4384.9,458888.0
1756702620,4384.89,4385.0,4383.03,4384.52,398142.0
1756702680,4384.53,4384.53,4381.95,4383.99,338180.0
1756702740,4383.99,4384.87,4383.2,4383.8,247724.0
1756702800,4383.81,4384.39,4380.31,4380.95,521514.0
1756702860,4380.95,4384.11,4378.45,4378.78,815810.0
1756702920,4378.78,4379.54,4375.77,4379.21,1524970.0
1756702980,4379.21,4383.24,4378.34,4382.82,465556.0
1756703040,4382.82,4385.75,4382.68,4385.75,978692.0
1756703100,4385.74,4389.62,4385.16,4389.6,1786958.0
1756703160,4389.6,4390.4,4387.73,4389.66,1514672.0
1756703220,4388.81,4389.27,4385.97,4386.29,710144.0
1756703280,4386.29,4386.5,4378.01,4378.01,729366.0
1756703340,4378.01,4378.01,4366.01,4368.85,6679408.0
1756703400,4369.13,4370.75,4363.81,4366.08,3537290.0
1756703460,4366.08,4368.58,4361.97,4365.86,3183446.0
1756703520,4365.87,4369.39,4365.18,4365.86,1349594.0
1756703580,4365.87,4371.12,4365.87,4371.12,1005642.0
1756703640,4371.11,4372.84,4370.49,4372.39,864308.0
1756703700,4372.29,4373.43,4369.16,4370.24,1280178.0
1756703760,4370.23,4370.75,4367.32,4368.97,438824.0
1756703820,4368.97,4370.0,4363.96,4363.96,1561588.0
1756703880,4363.96,4364.0,4361.91,4363.07,1871212.0
1756703940,4363.07,4363.47,4357.29,4362.52,3891180.0
1756704000,4362.53,4371.64,4362.52,4371.64,2836148.0
1756704060,4371.63,4380.0,4370.0,4380.0,3353274.0
1756704120,4380.38,4390.35,4380.04,4389.6,4269296.0
1756704180,4389.06,4392.48,4386.82,4390.04,4019838.0
1756704240,4389.7,4390.55,4387.82,4389.46,1970214.0
1756704300,4389.45,4391.0,4385.52,4385.53,1275430.0
1756704360,4385.84,4390.41,4385.8,4390.4,1739950.0
1756704420,4390.41,4392.5,4388.46,4392.36,2059478.0
1756704480,4392.02,4392.49,4388.13,4388.62,1405832.0
1756704540,4388.62,4391.6,4388.62,4390.76,669936.0
1756704600,4390.76,4393.0,4390.14,4390.97,1838330.0
1756704660,4390.96,4392.81,4389.05,4389.05,871440.0
1756704720,4389.0,4390.5,4387.9,4388.2,1007252.0
1756704780,4388.2,4389.56,4383.55,4383.56,998946.0
1756704840,4383.56,4386.8,4383.55,4386.8,822928.0
1756704900,4386.79,4387.4,4384.43,4386.75,526382.0
1756704960,4386.59,4392.11,4386.59,4392.11,1205288.0
1756705020,4392.11,4394.42,4391.1,4394.41,1003698.0
1756705080,4394.41,4395.74,4392.68,4394.36,1406472.0
1756705140,4394.36,4399.61,4394.36,4398.97,1727202.0
1756705200,4398.98,4399.0,4396.4,4397.63,1918236.0
1756705260,4397.63,4401.7,4397.45,4401.64,2812022.0
1756705320,4401.63,4402.36,4400.8,4401.21,2175952.0
1756705380,4400.71,4404.48,4400.51,4404.13,1898568.0
1756705440,4404.13,4404.13,4401.02,4402.56,1164550.0
1756705500,4402.56,4404.54,4402.26,4402.27,1110492.0
1756705560,4402.19,4402.19,4397.53,4398.53,1694812.0
1756705620,4398.46,4398.46,4395.28,4395.36,1481466.0
1756705680,4395.36,4395.91,4392.65,4394.43,1383134.0
1756705740,4394.43,4395.09,4392.85,4394.42,730266.0
1756705800,4394.42,4395.37,4392.31,4392.71,1198230.0
1756705860,4392.71,4395.28,4391.78,4395.27,762908.0
1756705920,4395.28,4397.8,4395.28,4397.19,863366.0
1756705980,4397.19,4399.78,4397.19,4397.88,752590.0
1756706040,4397.87,4397.88,4393.41,4393.41,375768.0
1756706100,4393.41,4395.16,4393.0,4393.01,427706.0
1756706160,4393.01,4395.8,4392.55,4395.8,370444.0
1756706220,4395.57,4395.67,4394.01,4394.76,310978.0
1756706280,4394.76,4396.13,4392.6,4392.61,400114.0
1756706340,4392.6,4393.09,4392.2,4392.33,462698.0
1756706400,4392.34,4393.17,4388.99,4393.17,1601440.0
1756706460,4393.18,4395.04,4392.6,4394.1,435844.0
1756706520,4393.89,4393.89,4389.6,4389.61,368272.0
1756706580,4389.61,4389.96,4382.0,4383.37,2075888.0
1756706640,4383.37,4385.49,4380.52,4380.52,880624.0
1756706700,4380.52,4382.12,4378.01,4381.0,2076664.0
1756706760,4380.87,4381.74,4378.0,4378.36,973630.0
1756706820,4378.36,4378.73,4373.64,4375.32,1555826.0
1756706880,4375.35,4376.44,4372.26,4373.0,1598706.0
1756706940,4372.99,4379.0,4372.99,4378.74,1269824.0
1756707000,4378.99,4381.32,4377.75,4379.92,755852.0
1756707060,4379.92,4379.92,4377.01,4378.44,516390.0
1756707120,4378.44,4387.4,4377.66,4387.4,980528.0
1756707180,4387.4,4389.55,4385.96,4385.96,928776.0
1756707240,4385.93,4387.59,4385.4,4386.7,492100.0
1756707300,4386.71,4387.59,4382.18,4382.19,918782.0
1756707360,4382.19,4382.74,4380.53,4381.24,350390.0
1756707420,4381.16,4381.58,4378.75,4380.98,761808.0
1756707480,4380.98,4386.21,4380.36,4386.21,1190296.0
1756707540,4386.21,4387.9,4385.25,4385.95,714032.0
1756707600,4385.95,4388.9,4385.29,4388.89,597804.0
1756707660,4388.77,4393.99,4388.77,4393.99,1077296.0
1756707720,4394.27,4396.45,4393.01,4396.23,1033412.0
1756707780,4396.23,4398.57,4395.35,4397.76,2286426.0
1756707840,4397.75,4398.79,4397.7,4398.65,871698.0
1756707900,4398.65,4398.65,4395.22,4395.22,1057008.0
1756707960,4395.21,4398.86,4394.24,4398.01,746702.0
1756708020,4398.0,4400.55,4396.43,4399.98,1238302.0
1756708080,4399.99,4400.03,4396.56,4396.81,937518.0
1756708140,4396.81,4396.81,4394.0,4394.01,573084.0
1756708200,4394.01,4399.73,4394.01,4398.71,1056214.0
1756708260,4398.71,4399.99,4395.21,4399.69,1040232.0
1756708320,4399.69,4400.42,4398.26,4400.16,788604.0
1756708380,4400.16,4400.99,4397.16,4397.5,588444.0
1756708440,4397.5,4397.5,4395.03,4395.04,728058.0
1756708500,4395.04,4396.66,4393.79,4396.66,497372.0
1756708560,4396.66,4398.19,4394.12,4394.5,649764.0
1756708620,4394.01,4396.8,4392.02,4396.8,908324.0
1756708680,4397.15,4401.05,4397.15,4401.05,1808972.0
1756708740,4401.17,4402.49,4400.35,4402.0,1463054.0
1756708800,4402.09,4404.12,4401.06,4403.72,1511726.0
1756708860,4403.65,4404.87,4402.86,4404.14,696470.0
1756708920,4404.15,4406.63,4403.23,4406.33,1776396.0
1756708980,4406.64,4406.64,4402.8,4404.21,790702.0
1756709040,4404.01,4404.1,4402.0,4403.63,743476.0
1756709100,4403.63,4404.0,4401.3,4401.85,694314.0
1756709160,4401.85,4403.0,4400.4,4400.59,612176.0
1756709220,4400.41,4401.35,4398.31,4399.5,1109604.0
1756709280,4399.5,4406.55,4398.01,4406.55,1374456.0
1756709340,4406.68,4407.13,4399.47,4399.5,1452328.0
1756709400,4399.5,4401.98,4397.64,4398.09,922430.0
1756709460,4398.07,4399.36,4397.01,4397.81,487030.0
1756709520,4397.8,4398.75,4395.86,4397.16,829876.0
1756709580,4397.16,4398.35,4396.78,4398.35,284470.0
1756709640,4398.57,4399.3,4396.87,4399.0,426362.0
1756709700,4399.0,4400.59,4398.29,4398.78,375802.0
1756709760,4398.78,4398.78,4395.53,4396.39,289612.0
1756709820,4396.37,4396.37,4394.43,4396.25,614068.0
1756709880,4396.25,4396.26,4395.0,4396.25,654012.0
1756709940,4396.87,4397.0,4394.54,4395.31,626524.0
1756710000,4395.32,4399.8,4393.3,4399.8,1311756.0
1756710060,4399.8,4399.8,4397.02,4399.29,669246.0
1756710120,4398.89,4400.9,4398.18,4398.4,1054532.0
1756710180,4398.63,4398.91,4395.6,4395.61,700664.0
1756710240,4395.61,4399.03,4394.01,4397.18,773070.0
1756710300,4397.29,4397.3,4393.18,4395.14,782180.0
1756710360,4395.78,4395.84,4389.92,4390.61,1518760.0
1756710420,4390.6,4390.61,4385.52,4385.52,1147570.0
1756710480,4385.41,4387.7,4384.49,4387.25,1773814.0
1756710540,4387.25,4388.01,4384.0,4387.91,1247710.0
1756710600,4387.91,4388.88,4384.65,4385.0,845566.0
1756710660,4385.0,4385.26,4384.0,4384.69,757196.0
1756710720,4384.69,4384.69,4381.65,4381.66,1017844.0
1756710780,4381.66,4382.24,4380.0,4380.67,1461326.0
1756710840,4380.67,4380.67,4378.19,4378.85,1686180.0
1756710900,4378.86,4383.66,4378.2,4383.06,1838054.0
1756710960,4382.04,4384.11,4379.0,4380.11,1530698.0
1756711020,4380.11,4385.58,4380.0,4385.06,753804.0
1756711080,4385.06,4391.46,4384.77,4391.24,998628.0
1756711140,4391.24,4396.21,4390.65,4395.14,1733922.0
1756711200,4395.14,4398.5,4393.21,4398.49,3246918.0
1756711260,4398.25,4403.29,4397.83,4402.98,1967190.0
1756711320,4402.98,4402.99,4398.82,4398.82,2457568.0
1756711380,4398.9,4402.38,4396.44,4401.93,1930300.0
1756711440,4401.93,4402.38,4399.19,4400.42,1972598.0
1756711500,4400.43,4402.3,4397.71,4397.71,1163674.0
1756711560,4397.71,4400.85,4395.72,4400.85,723546.0
1756711620,4400.79,4404.75,4400.79,4404.74,914254.0
1756711680,4404.45,4411.41,4404.09,4409.57,4052034.0
1756711740,4410.64,4421.94,4410.64,4419.66,11470320.0
1756711800,4418.83,4421.98,4413.47,4421.88,3514724.0
1756711860,4421.7,4421.88,4416.53,4417.87,2738654.0
1756711920,4417.69,4418.57,4415.0,4415.0,3972714.0
1756711980,4415.01,4423.57,4414.73,4422.19,3476932.0
1756712040,4421.21,4435.77,4421.21,4428.29,14841422.0
1756712100,4428.26,4428.26,4422.5,4422.51,3914750.0
1756712160,4422.5,4428.76,4417.82,4417.82,3757608.0
1756712220,4417.84,4420.26,4415.33,4415.33,1664556.0
1756712280,4414.82,4418.01,4414.37,4414.99,1689608.0
1756712340,4414.99,4419.71,4414.23,4414.63,1810848.0
1756712400,4414.63,4419.66,4414.46,4416.58,1594960.0
1756712460,4416.79,4416.79,4412.24,4412.24,1227454.0
1756712520,4412.24,4415.22,4412.06,4414.27,1122270.0
1756712580,4414.27,4418.99,4414.27,4416.76,1203780.0
1756712640,4416.76,4420.31,4414.53,4420.31,3220756.0
1756712700,4420.21,4426.25,4420.1,4423.53,2385726.0
1756712760,4423.54,4431.1,4419.67,4429.07,3193422.0
1756712820,4429.02,4431.72,4426.7,4427.56,3886550.0
1756712880,4427.55,4430.61,4426.54,4426.55,4218992.0
1756712940,4426.55,4430.53,4426.55,4428.37,1605444.0
1756713000,4428.12,4431.99,4427.29,4427.3,1844572.0
1756713060,4427.29,4448.66,4427.03,4444.01,12660556.0
1756713120,4441.81,4443.75,4438.0,4441.4,8627710.0
1756713180,4441.3,4448.71,4439.93,4447.4,5096298.0
1756713240,4447.23,4456.66,4446.7,4450.86,11321698.0
1756713300,4450.26,4455.3,4449.02,4454.48,3274656.0
1756713360,4454.48,4454.98,4447.99,4448.59,3362034.0
1756713420,4448.49,4451.77,4447.01,4451.32,4139238.0
1756713480,4451.75,4454.22,4451.51,4454.22,2165790.0
1756713540,4452.69,4462.09,4452.59,4462.0,8135556.0
1756713600,4460.9,4478.55,4460.9,4478.55,15436862.0
1756713660,4477.28,4482.0,4472.73,4474.49,16649438.0
1756713720,4472.64,4487.64,4471.16,4487.64,10452114.0
1756713780,4487.0,4489.62,4478.59,4481.44,9400760.0
1756713840,4481.09,4485.0,4479.74,4483.3,3151780.0
1756713900,4485.0,4488.64,4470.12,4473.28,11633512.0
1756713960,4472.74,4481.64,4471.71,4473.71,7734454.0
1756714020,4473.7,4478.06,4470.44,4470.5,2435676.0
1756714080,4470.95,4476.78,4470.52,4473.86,3640282.0
1756714140,4474.26,4478.32,4472.57,4472.72,2206912.0
1756714200,4472.57,4475.7,4471.2,4474.8,2149172.0
1756714260,4473.68,4478.0,4473.68,4474.56,1749428.0
1756714320,4475.0,4480.79,4474.56,4480.3,1766506.0
1756714380,4480.29,4480.5,4471.9,4472.24,3076880.0
1756714440,4472.24,4473.51,4470.26,4472.21,3172080.0
1756714500,4472.48,4473.48,4465.59,4467.64,5148558.0
1756714560,4467.64,4470.38,4464.52,4465.32,2559572.0
1756714620,4465.34,4466.99,4463.9,4466.36,2981810.0
1756714680,4466.36,4469.42,4463.45,4468.68,3989646.0
1756714740,4469.08,4477.02,4469.08,4473.18,4705412.0
1756714800,4473.01,4473.99,4469.82,4471.72,2845848.0
1756714860,4471.71,4475.0,4470.88,4474.26,1334436.0
1756714920,4474.25,4478.78,4473.88,4476.7,1836386.0
1756714980,4476.01,4477.98,4474.91,4476.0,2416280.0
1756715040,4475.77,4477.86,4474.78,4475.24,1055244.0
1756715100,4475.25,4475.25,4470.48,4471.98,1165524.0
1756715160,4471.98,4471.98,4467.3,4468.64,1465526.0
1756715220,4468.63,4470.0,4467.52,4467.76,1164650.0
1756715280,4467.76,4468.89,4465.82,4465.82,1153950.0
1756715340,4465.82,4467.93,4465.82,4465.82,949170.0
1756715400,4465.83,4470.21,4465.82,4468.14,2058120.0
1756715460,4468.14,4472.17,4467.55,4469.56,2013294.0
1756715520,4469.56,4470.31,4467.29,4468.45,728276.0
1756715580,4468.46,4470.51,4465.0,4465.71,2839548.0
1756715640,4465.7,4472.69,4465.7,4471.61,2303892.0
1756715700,4471.26,4474.28,4470.87,4471.01,954272.0
1756715760,4471.0,4473.53,4469.11,4473.33,617494.0
1756715820,4473.33,4474.19,4471.56,4472.1,497440.0
1756715880,4472.1,4472.12,4466.25,4468.76,1726310.0
1756715940,4468.76,4469.06,4467.34,4468.15,1646124.0
1756716000,4468.14,4468.56,4466.0,4466.06,966326.0
1756716060,4466.07,4472.0,4466.05,4471.0,2178018.0
1756716120,4471.0,4471.43,4468.45,4469.99,331826.0
1756716180,4470.0,4471.9,4468.46,4469.37,585122.0
1756716240,4469.38,4471.0,4468.98,4470.2,413256.0
1756716300,4469.68,4473.0,4468.3,4469.01,761336.0
1756716360,4469.01,4469.82,4465.01,4469.17,1933452.0
1756716420,4469.16,4470.34,4467.4,4468.24,1156320.0
1756716480,4468.62,4473.0,4468.62,4473.0,627558.0
1756716540,4473.0,4477.81,4472.6,4477.15,1088198.0
1756716600,4477.15,4481.68,4475.72,4478.0,1729350.0
1756716660,4477.62,4480.55,4475.15,4476.83,1533872.0
1756716720,4476.83,4481.59,4475.91,4477.25,1209732.0
1756716780,4477.13,4479.28,4477.12,4478.86,471588.0
1756716840,4478.85,4479.99,4473.93,4473.93,957526.0
1756716900,4473.74,4475.68,4472.54,4473.11,1546682.0
1756716960,4473.11,4473.44,4470.67,4471.1,761400.0
1756717020,4470.84,4473.12,4470.84,4472.99,431940.0
1756717080,4472.99,4475.0,4472.99,4474.88,515430.0
1756717140,4473.31,4474.32,4473.23,4474.31,900822.0
1756717200,4474.07,4477.2,4471.41,4471.68,1586382.0
1756717260,4471.67,4473.92,4471.03,4471.54,471284.0
1756717320,4471.19,4472.78,4469.05,4470.93,1321736.0
1756717380,4470.93,4477.35,4470.45,4474.0,1240362.0
1756717440,4473.71,4477.18,4472.01,4474.66,821364.0
1756717500,4474.67,4475.61,4472.19,4473.38,797776.0
1756717560,4473.19,4473.78,4471.32,4472.16,979738.0
1756717620,4471.51,4475.05,4470.39,4471.13,547810.0
1756717680,4471.13,4475.29,4471.13,4474.76,610554.0
1756717740,4474.76,4475.29,4473.25,4474.14,504926.0
1756717800,4474.15,4478.75,4472.72,4477.72,2984142.0
1756717860,4477.72,4478.71,4477.31,4478.47,890390.0
1756717920,4478.47,4480.0,4478.47,4479.56,1219382.0
1756717980,4479.56,4480.87,4479.06,4480.3,1027782.0
1756718040,4480.31,4480.48,4478.88,4479.99,644838.0
1756718100,4479.99,4480.84,4475.74,4477.09,973268.0
1756718160,4477.1,4480.83,4477.1,4477.67,533366.0
1756718220,4477.23,4480.87,4477.23,4479.69,481008.0
1756718280,4479.99,4480.88,4477.52,4478.83,782238.0
1756718340,4479.93,4479.93,4476.66,4478.13,886870.0
1756718400,4478.14,4478.75,4476.0,4476.4,565280.0
1756718460,4476.41,4478.12,4474.59,4476.3,671306.0
1756718520,4476.31,4479.0,4475.94,4478.54,555764.0
1756718580,4478.35,4479.15,4477.35,4477.71,539668.0
1756718640,4477.71,4480.17,4477.05,4478.43,503550.0
1756718700,4477.92,4480.25,4477.83,4478.7,280430.0
1756718760,4478.71,4478.96,4477.3,4477.34,313334.0
1756718820,4477.33,4477.33,4474.53,4475.22,709074.0
1756718880,4474.95,4474.95,4473.4,4474.93,494328.0
1756718940,4474.92,4474.93,4473.43,4474.41,695686.0
1756719000,4474.41,4475.64,4473.41,4474.81,509360.0
1756719060,4474.81,4480.0,4474.58,4479.98,1044510.0
1756719120,4479.98,4480.0,4477.48,4478.54,778272.0
1756719180,4478.54,4479.49,4476.15,4476.15,655192.0
1756719240,4476.16,4476.61,4475.61,4475.77,345234.0
1756719300,4476.2,4477.0,4468.82,4468.94,3297194.0
1756719360,4468.95,4469.2,4466.43,4467.36,1465190.0
1756719420,4466.85,4466.85,4453.46,4458.62,6556264.0
1756719480,4457.27,4461.72,4456.55,4461.1,6378500.0
1756719540,4461.1,4462.41,4460.71,4461.0,1302370.0
1756719600,4461.0,4461.65,4459.31,4460.57,926680.0
1756719660,4460.57,4460.86,4455.92,4458.78,2022618.0
1756719720,4458.97,4460.0,4457.48,4457.82,1343040.0
1756719780,4457.82,4459.68,4457.56,4459.46,1327488.0
1756719840,4459.46,4460.99,4459.37,4459.8,1100554.0
1756719900,4459.8,4459.99,4456.0,4456.48,1484028.0
1756719960,4456.48,4457.29,4455.38,4456.62,1402162.0
1756720020,4456.62,4457.58,4453.19,4457.58,2459968.0
1756720080,4457.87,4458.97,4456.2,4457.26,949524.0
1756720140,4457.26,4457.49,4452.5,4452.68,2167370.0
1756720200,4452.69,4453.9,4448.74,4448.74,2869862.0
1756720260,4448.76,4449.01,4445.16,4448.14,4648460.0
1756720320,4448.19,4451.01,4445.52,4450.99,2814900.0
1756720380,4451.22,4452.01,4448.0,4449.77,2017740.0
1756720440,4449.77,4450.16,4446.22,4448.09,2053994.0
1756720500,4448.1,4449.71,4447.18,4449.0,2182928.0
1756720560,4448.53,4449.35,4447.98,4448.47,693276.0
1756720620,4448.47,4448.85,4445.48,4445.49,1334700.0
1756720680,4445.32,4445.32,4436.58,4440.89,8235972.0
1756720740,4440.89,4440.89,4436.15,4439.29,5666900.0
1756720800,4439.19,4439.44,4437.35,4437.5,1998858.0
1756720860,4437.6,4438.43,4431.1,4431.11,5455174.0
1756720920,4431.11,4431.2,4423.47,4426.0,8938744.0
1756720980,4426.52,4431.23,4425.61,4429.8,3663312.0
1756721040,4429.81,4436.57,4429.8,4436.57,4497472.0
1756721100,4436.57,4439.23,4435.53,4438.56,4305536.0
1756721160,4438.76,4438.97,4435.5,4435.84,2085466.0
1756721220,4435.85,4436.71,4432.42,4432.74,1164636.0
1756721280,4432.74,4435.99,4432.74,4435.3,831598.0
1756721340,4435.06,4439.99,4435.06,4439.99,1563178.0
1756721400,4440.0,4440.0,4436.0,4438.63,1393046.0
1756721460,4438.76,4439.79,4437.48,4438.01,1468072.0
1756721520,4438.16,4442.5,4438.07,4441.81,1452270.0
1756721580,4441.81,4441.81,4439.06,4439.64,1695084.0
1756721640,4439.64,4441.0,4438.12,4441.0,504678.0
1756721700,4441.0,4442.37,4439.09,4439.2,1208496.0
1756721760,4439.01,4441.64,4435.01,4441.64,923308.0
1756721820,4441.63,4442.99,4438.51,4438.51,1231594.0
1756721880,4438.51,4438.96,4435.0,4435.01,821014.0
1756721940,4435.0,4437.98,4434.55,4436.1,675944.0
1756722000,4436.11,4436.99,4433.0,4434.0,638944.0
1756722060,4434.0,4436.27,4432.62,4432.62,571786.0
1756722120,4432.62,4434.39,4431.71,4433.75,1110482.0
1756722180,4433.76,4434.31,4430.01,4432.09,1871302.0
1756722240,4432.09,4433.69,4431.9,4433.15,1036476.0
1756722300,4432.12,4433.28,4431.42,4431.49,1229912.0
1756722360,4431.5,4432.46,4429.22,4430.27,1741382.0
1756722420,4430.26,4430.27,4427.25,4429.72,1065808.0
1756722480,4430.0,4430.37,4428.0,4428.27,1722660.0
1756722540,4428.28,4429.79,4427.68,4429.3,871528.0
1756722600,4429.31,4429.49,4425.83,4425.83,1406044.0
1756722660,4425.69,4425.69,4415.63,4418.46,6346240.0
1756722720,4418.48,4419.75,4411.92,4415.54,4562836.0
1756722780,4415.93,4417.03,4403.64,4408.28,7693290.0
1756722840,4409.0,4414.77,4408.41,4414.77,4479810.0
1756722900,4414.76,4415.49,4412.01,4414.45,2716110.0
1756722960,4414.39,4414.98,4406.68,4406.95,2345064.0
1756723020,4406.95,4408.41,4402.0,4408.41,4403366.0
1756723080,4409.23,4411.33,4401.01,4401.01,3580662.0
1756723140,4400.99,4402.01,4391.05,4392.44,12396000.0
1756723200,4392.88,4400.58,4390.01,4400.58,7144460.0
1756723260,4400.66,4402.95,4397.88,4398.12,3487772.0
1756723320,4398.12,4398.12,4391.72,4397.27,3396012.0
1756723380,4397.31,4400.25,4395.43,4398.75,1937276.0
1756723440,4398.74,4401.72,4398.06,4399.75,3142514.0
1756723500,4399.76,4400.7,4395.43,4396.83,2169844.0
1756723560,4396.82,4399.85,4396.49,4396.49,2895098.0
1756723620,4397.11,4397.57,4393.5,4393.5,1113700.0
1756723680,4393.5,4393.95,4388.2,4391.38,3948620.0
1756723740,4391.67,4395.96,4391.67,4393.29,2502894.0
1756723800,4393.28,4396.01,4393.02,4393.16,1533152.0
1756723860,4393.16,4397.12,4393.03,4395.2,1524414.0
1756723920,4395.2,4397.5,4393.63,4397.5,937262.0
1756723980,4397.5,4398.24,4395.25,4397.69,1139500.0
1756724040,4397.69,4400.54,4395.93,4399.3,1918164.0
1756724100,4399.95,4403.05,4398.0,4402.68,1727030.0
1756724160,4402.86,4407.49,4402.0,4405.0,6578144.0
1756724220,4405.01,4405.01,4400.75,4401.52,1871200.0
1756724280,4401.52,4404.99,4401.11,4404.72,952634.0
1756724340,4404.72,4406.39,4403.4,4406.39,2272338.0
1756724400,4406.25,4406.25,4402.58,4403.6,2579280.0
1756724460,4403.79,4405.28,4401.06,4402.82,1719702.0
1756724520,4402.83,4403.49,4400.34,4402.68,820814.0
1756724580,4402.67,4408.63,4402.38,4408.23,931308.0
1756724640,4408.22,4411.2,4407.96,4411.2,2877698.0
1756724700,4411.2,4411.87,4408.77,4410.19,2438508.0
1756724760,4410.37,4410.37,4408.26,4410.27,1571632.0
1756724820,4410.2,4412.15,4409.34,4412.14,1701110.0
1756724880,4412.14,4412.54,4405.15,4407.49,2118652.0
1756724940,4407.48,4409.42,4406.66,4408.62,859476.0
1756725000,4408.41,4408.41,4405.01,4407.98,829028.0
1756725060,4407.97,4407.98,4403.02,4404.01,1405844.0
1756725120,4404.01,4405.96,4403.57,4404.17,832174.0
1756725180,4404.16,4405.7,4402.73,4402.87,907378.0
1756725240,4402.87,4402.88,4398.26,4399.72,3164758.0
1756725300,4400.37,4402.84,4399.74,4401.49,1440544.0
1756725360,4401.49,4406.0,4401.48,4405.0,879260.0
1756725420,4405.0,4406.23,4401.15,4401.16,1304628.0
1756725480,4400.94,4401.21,4398.0,4398.63,1104164.0
1756725540,4398.63,4399.7,4395.79,4399.7,1464632.0
1756725600,4400.06,4401.5,4398.29,4401.24,774294.0
1756725660,4401.24,4403.75,4400.56,4403.16,702230.0
1756725720,4403.16,4404.34,4399.6,4402.4,1048818.0
1756725780,4402.39,4405.08,4401.63,4403.38,1014848.0
1756725840,4403.38,4403.86,4399.53,4399.54,532618.0
1756725900,4399.53,4399.99,4396.32,4397.49,835936.0
1756725960,4398.27,4399.01,4396.26,4398.07,1270284.0
1756726020,4397.87,4398.25,4395.92,4398.24,764982.0
1756726080,4398.24,4400.0,4398.23,4400.0,371556.0
1756726140,4400.0,4400.0,4398.63,4399.16,560598.0
1756726200,4399.16,4399.2,4393.97,4394.41,3522048.0
1756726260,4394.42,4395.59,4392.3,4394.36,945908.0
1756726320,4394.37,4394.92,4391.3,4391.31,825870.0
1756726380,4391.64,4393.4,4386.66,4390.46,5810686.0
1756726440,4390.46,4397.44,4390.46,4396.37,2381224.0
1756726500,4396.37,4397.95,4393.75,4394.0,768296.0
1756726560,4394.01,4394.76,4388.31,4391.48,1577138.0
1756726620,4391.47,4394.28,4387.0,4390.09,1647868.0
1756726680,4390.09,4392.72,4388.0,4388.89,983680.0
1756726740,4389.53,4391.19,4384.21,4387.16,3338930.0
1756726800,4387.38,4390.21,4385.86,4389.79,1282788.0
1756726860,4390.08,4390.2,4386.96,4388.01,1040530.0
1756726920,4388.01,4388.99,4387.09,4388.31,597076.0
1756726980,4388.33,4388.33,4382.15,4382.69,1712088.0
1756727040,4382.69,4382.82,4380.19,4380.99,4142130.0
1756727100,4380.99,4384.57,4380.8,4382.94,1487064.0
1756727160,4383.66,4385.67,4382.51,4385.67,1082172.0
1756727220,4385.79,4386.95,4384.6,4384.83,1435152.0
1756727280,4384.79,4389.07,4384.27,4386.89,1435806.0
1756727340,4386.89,4389.55,4386.89,4388.66,952350.0
1756727400,4388.67,4389.25,4385.41,4388.49,1149356.0
1756727460,4388.83,4390.0,4387.24,4390.0,1549606.0
1756727520,4390.0,4392.15,4389.25,4390.38,1294480.0
1756727580,4390.38,4392.43,4388.12,4392.11,696584.0
1756727640,4392.11,4395.36,4392.1,4394.95,1189468.0
1756727700,4394.95,4397.74,4394.21,4397.39,2173742.0
1756727760,4397.99,4398.0,4395.9,4395.91,1202968.0
1756727820,4395.31,4395.31,4389.87,4390.61,1210026.0
1756727880,4390.61,4391.68,4390.61,4390.99,440346.0
1756727940,4390.98,4390.99,4389.33,4390.87,494916.0
1756728000,4390.4,4390.66,4389.0,4389.99,960040.0
1756728060,4389.98,4389.99,4385.87,4387.53,1142768.0
1756728120,4387.53,4387.53,4385.01,4385.38,921102.0
1756728180,4385.38,4385.61,4382.49,4382.49,1908810.0
1756728240,4382.28,4387.88,4382.1,4387.88,1366340.0
1756728300,4387.88,4393.4,4387.64,4393.4,1769362.0
1756728360,4393.85,4396.99,4392.37,4396.99,1401234.0
1756728420,4396.98,4401.12,4396.98,4400.34,3451342.0
1756728480,4400.18,4403.68,4399.0,4403.68,3211098.0
1756728540,4403.68,4405.81,4400.17,4402.3,3146820.0
1756728600,4402.3,4402.31,4398.01,4399.91,1419410.0
1756728660,4399.91,4400.8,4398.88,4400.0,966138.0
1756728720,4400.0,4400.0,4396.0,4396.01,1736778.0
1756728780,4396.01,4396.01,4393.07,4394.05,1015768.0
1756728840,4394.26,4398.06,4394.26,4397.5,844922.0
1756728900,4397.49,4397.82,4395.54,4397.46,813352.0
1756728960,4397.46,4397.78,4391.98,4394.15,1374754.0
1756729020,4394.15,4398.38,4393.44,4398.37,538360.0
1756729080,4398.38,4399.2,4396.71,4399.2,914666.0
1756729140,4399.19,4399.2,4395.45,4398.07,906498.0
1756729200,4398.07,4398.37,4396.0,4397.51,477042.0
1756729260,4397.51,4398.0,4394.51,4397.48,541474.0
1756729320,4397.85,4399.28,4397.3,4398.6,588042.0
1756729380,4398.6,4404.43,4398.59,4404.0,1086864.0
1756729440,4403.62,4405.52,4403.61,4405.14,1098142.0
1756729500,4405.4,4406.29,4403.62,4404.5,1610090.0
1756729560,4404.5,4405.51,4402.7,4405.51,725964.0
1756729620,4405.33,4408.4,4405.08,4407.76,1281638.0
1756729680,4408.12,4410.78,4406.12,4406.41,2914196.0
1756729740,4406.41,4407.05,4402.12,4402.13,644526.0
1756729800,4402.79,4403.0,4400.02,4400.02,1140372.0
1756729860,4400.02,4400.29,4397.0,4399.04,1745616.0
1756729920,4399.09,4401.8,4397.45,4401.8,665734.0
1756729980,4401.8,4403.77,4400.02,4402.54,499420.0
1756730040,4402.62,4404.94,4401.83,4402.77,840058.0
1756730100,4402.77,4403.6,4401.34,4402.78,318236.0
1756730160,4402.77,4404.69,4402.77,4404.27,331516.0
1756730220,4404.27,4405.92,4403.75,4405.89,508514.0
1756730280,4405.89,4406.84,4404.56,4406.15,1273070.0
1756730340,4406.02,4406.02,4403.76,4403.76,1409206.0
1756730400,4403.75,4403.75,4400.21,4400.22,417592.0
1756730460,4400.01,4400.01,4393.99,4395.31,1384568.0
1756730520,4396.34,4399.29,4393.07,4394.23,1365572.0
1756730580,4394.45,4397.45,4391.89,4397.45,1557984.0
1756730640,4397.44,4397.44,4394.73,4395.36,739330.0
1756730700,4395.36,4395.97,4393.06,4395.97,1124458.0
1756730760,4396.13,4400.76,4396.13,4397.98,1413008.0
1756730820,4397.85,4400.84,4397.3,4399.83,1026628.0
1756730880,4400.27,4401.94,4399.82,4401.01,776142.0
1756730940,4400.68,4402.16,4399.53,4399.99,722038.0
1756731000,4400.0,4403.24,4399.29,4401.88,454274.0
1756731060,4401.39,4402.01,4397.15,4397.21,696788.0
1756731120,4397.28,4397.28,4394.57,4394.58,614710.0
1756731180,4394.59,4396.01,4393.12,4394.45,567450.0
1756731240,4394.64,4399.22,4394.64,4398.66,713164.0
1756731300,4399.21,4404.29,4399.21,4402.22,834986.0
1756731360,4402.22,4403.76,4401.56,4402.59,445280.0
1756731420,4402.59,4402.96,4400.0,4400.99,551998.0
1756731480,4400.99,4401.17,4397.81,4398.67,459730.0
1756731540,4398.68,4402.36,4398.68,4400.82,470878.0
1756731600,4401.26,4402.1,4399.52,4401.24,604276.0
1756731660,4401.24,4401.96,4395.01,4399.85,1358592.0
1756731720,4399.9,4404.49,4399.85,4404.49,1862636.0
1756731780,4404.48,4405.23,4402.01,4404.18,1099608.0
1756731840,4404.18,4404.18,4398.26,4400.01,1032090.0
1756731900,4400.0,4402.13,4398.11,4400.0,765948.0
1756731960,4400.0,4405.79,4400.0,4405.28,1052910.0
1756732020,4405.27,4406.0,4402.15,4405.25,778656.0
1756732080,4405.25,4408.5,4404.56,4407.86,1361714.0
1756732140,4407.85,4411.35,4407.65,4408.71,2236760.0
1756732200,4408.71,4408.71,4405.0,4405.52,1719312.0
1756732260,4405.52,4407.8,4401.48,4407.68,1215380.0
1756732320,4407.68,4407.68,4401.72,4403.52,2103394.0
1756732380,4403.51,4405.08,4400.62,4403.88,1314124.0
1756732440,4403.76,4406.0,4402.72,4406.0,819862.0
1756732500,4406.29,4406.66,4403.21,4405.94,763862.0
1756732560,4405.94,4406.59,4401.6,4401.61,803002.0
1756732620,4401.61,4402.27,4395.98,4399.3,1355640.0
1756732680,4399.62,4406.58,4398.66,4406.58,1040178.0
1756732740,4406.58,4406.58,4403.32,4405.79,1241086.0
1756732800,4405.79,4410.67,4405.79,4410.28,1318610.0
1756732860,4409.64,4413.44,4409.38,4411.01,2011136.0
1756732920,4410.81,4415.31,4409.91,4415.31,1843120.0
1756732980,4415.41,4416.54,4413.2,4414.33,2689654.0
1756733040,4413.85,4414.56,4413.15,4413.15,956308.0
1756733100,4413.44,4415.44,4410.15,4415.43,2015612.0
1756733160,4415.43,4422.77,4414.58,4420.75,5186184.0
1756733220,4420.75,4421.41,4416.15,4416.66,2169532.0
1756733280,4416.66,4416.67,4414.23,4416.0,1324660.0
1756733340,4416.0,4416.45,4413.2,4413.5,818952.0
1756733400,4413.51,4414.0,4406.05,4407.53,1753004.0
1756733460,4407.54,4410.79,4403.1,4403.11,1927960.0
1756733520,4403.11,4404.9,4397.51,4397.65,2956348.0
1756733580,4397.49,4402.03,4395.9,4401.79,2349958.0
1756733640,4401.6,4402.62,4400.01,4400.81,2025888.0
1756733700,4401.5,4402.82,4397.5,4397.52,1316696.0
1756733760,4397.59,4400.54,4395.85,4399.55,1936100.0
1756733820,4399.56,4399.56,4390.63,4394.64,4639462.0
1756733880,4394.64,4394.64,4390.13,4393.16,2072112.0
1756733940,4393.36,4394.57,4391.39,4394.04,1184938.0
1756734000,4394.04,4394.04,4391.59,4392.8,1220640.0
1756734060,4392.07,4397.9,4391.89,4397.55,1749896.0
1756734120,4397.54,4397.54,4385.92,4388.7,5503594.0
1756734180,4389.07,4389.16,4384.57,4387.48,2895668.0
1756734240,4387.74,4387.74,4384.0,4384.91,2102562.0
1756734300,4384.89,4384.89,4381.69,4382.24,2609562.0
1756734360,4382.24,4382.24,4371.83,4379.47,13695562.0
1756734420,4379.51,4384.63,4379.33,4380.46,3626168.0
1756734480,4380.47,4386.61,4380.46,4386.61,1610704.0
1756734540,4386.61,4388.99,4383.16,4384.29,1813050.0
1756734600,4383.63,4386.72,4382.96,4386.62,1883356.0
1756734660,4386.29,4388.29,4383.0,4383.78,1392044.0
1756734720,4383.83,4386.0,4383.1,4384.04,1356518.0
1756734780,4384.84,4385.48,4381.28,4383.84,757666.0
1756734840,4383.85,4386.55,4380.33,4380.89,1308774.0
1756734900,4380.89,4380.89,4373.7,4378.45,2481978.0
1756734960,4378.45,4380.71,4378.15,4379.51,2459334.0
1756735020,4379.51,4384.27,4379.51,4383.64,3054848.0
1756735080,4383.64,4385.27,4381.99,4383.99,1159594.0
1756735140,4383.99,4384.99,4382.6,4383.72,1229552.0
1756735200,4383.71,4390.96,4381.76,4390.28,2941916.0
1756735260,4390.29,4393.8,4388.27,4389.77,2625836.0
1756735320,4389.25,4393.25,4388.79,4390.97,1169264.0
1756735380,4390.98,4393.77,4389.01,4390.05,1304368.0
1756735440,4390.05,4393.0,4386.29,4392.42,903542.0
1756735500,4392.03,4397.44,4391.45,4396.0,1870120.0
1756735560,4395.48,4398.87,4394.38,4396.12,1212078.0
1756735620,4396.12,4396.87,4393.17,4393.17,1204526.0
1756735680,4393.17,4394.14,4389.87,4390.8,702016.0
1756735740,4390.8,4392.0,4388.65,4391.81,513068.0
1756735800,4391.48,4391.56,4388.62,4388.65,675356.0
1756735860,4388.65,4392.44,4386.18,4392.35,1133688.0
1756735920,4392.36,4397.84,4391.62,4397.83,590134.0
1756735980,4397.82,4398.63,4396.01,4396.32,746792.0
1756736040,4396.32,4396.99,4394.35,4395.99,380122.0
1756736100,4395.99,4399.53,4395.99,4399.51,1029486.0
1756736160,4399.59,4400.68,4394.34,4397.85,1431866.0
1756736220,4397.73,4398.16,4391.6,4392.66,1034450.0
1756736280,4392.66,4392.9,4387.0,4389.93,1098956.0
1756736340,4390.29,4393.8,4389.51,4390.36,709150.0
1756736400,4390.35,4391.46,4385.01,4391.11,1340676.0
1756736460,4391.11,4392.94,4388.59,4392.3,626630.0
1756736520,4392.15,4394.42,4391.28,4393.63,613082.0
1756736580,4393.63,4397.65,4393.63,4396.6,585746.0
1756736640,4396.59,4398.0,4396.28,4397.02,526554.0
1756736700,4397.02,4400.0,4396.73,4397.56,1365114.0
1756736760,4397.56,4397.65,4395.11,4397.65,728200.0
1756736820,4397.24,4397.25,4394.23,4394.86,1234626.0
1756736880,4394.24,4394.56,4393.01,4393.52,748556.0
1756736940,4393.43,4396.26,4392.69,4396.25,669242.0
1756737000,4396.71,4400.09,4393.03,4393.8,1233206.0
1756737060,4394.62,4394.65,4391.84,4392.05,923448.0
1756737120,4391.85,4391.85,4388.52,4388.6,1151624.0
1756737180,4388.58,4389.51,4386.18,4387.66,1504356.0
1756737240,4388.07,4390.65,4385.31,4386.12,644142.0
1756737300,4386.11,4390.11,4382.45,4387.34,2201398.0
1756737360,4387.33,4387.95,4382.24,4384.4,1484996.0
1756737420,4384.7,4390.76,4384.7,4390.08,530002.0
1756737480,4390.07,4392.38,4389.74,4390.81,735548.0
1756737540,4390.69,4390.82,4388.53,4389.38,310546.0
1756737600,4389.01,4389.01,4386.36,4388.33,839970.0
1756737660,4388.33,4388.7,4384.03,4386.08,775942.0
1756737720,4386.91,4390.48,4385.96,4389.05,942604.0
1756737780,4389.05,4389.14,4386.44,4386.95,445122.0
1756737840,4386.94,4390.35,4386.94,4389.51,323494.0
1756737900,4389.51,4391.0,4385.46,4385.98,742636.0
1756737960,4386.26,4386.26,4381.59,4384.0,1485354.0
1756738020,4384.01,4385.0,4380.01,4381.97,1957312.0
1756738080,4381.96,4382.62,4377.85,4381.38,1579660.0
1756738140,4381.56,4385.0,4381.38,4384.93,708412.0
1756738200,4384.57,4387.28,4382.63,4387.28,1093024.0
1756738260,4387.44,4396.62,4385.79,4393.64,4852016.0
1756738320,4393.35,4398.38,4392.68,4395.34,1664140.0
1756738380,4395.34,4397.32,4393.2,4397.32,1180130.0
1756738440,4397.16,4399.37,4395.56,4396.44,1548546.0
1756738500,4396.44,4400.91,4396.44,4399.8,1789010.0
1756738560,4399.8,4400.25,4397.68,4398.12,879148.0
1756738620,4398.0,4398.0,4396.0,4396.01,445436.0
1756738680,4396.0,4396.73,4394.72,4395.2,519592.0
1756738740,4394.61,4395.12,4392.78,4394.39,899152.0
1756738800,4394.39,4394.47,4390.39,4393.0,889966.0
1756738860,4393.0,4393.6,4390.0,4390.0,741766.0
1756738920,4390.0,4391.4,4387.79,4391.39,997106.0
1756738980,4391.39,4394.13,4389.73,4393.78,1416706.0
1756739040,4393.93,4397.94,4391.4,4397.61,2038738.0
1756739100,4396.8,4403.68,4396.16,4398.94,3849750.0
1756739160,4398.94,4400.13,4391.58,4392.31,1332022.0
1756739220,4391.83,4392.31,4388.12,4391.07,1093212.0
1756739280,4391.07,4391.07,4386.64,4388.25,1322116.0
1756739340,4388.25,4388.85,4383.26,4385.58,1128638.0
1756739400,4385.97,4386.99,4378.92,4379.73,3619364.0
1756739460,4380.16,4381.85,4373.58,4379.99,5060884.0
1756739520,4379.99,4383.72,4379.55,4382.78,1322268.0
1756739580,4383.3,4385.5,4383.3,4383.64,1131686.0
1756739640,4384.69,4386.14,4381.89,4381.9,1107954.0
1756739700,4381.9,4383.58,4378.0,4378.0,979786.0
1756739760,4377.76,4383.49,4376.76,4382.58,2042954.0
1756739820,4382.45,4385.2,4381.73,4384.99,526774.0
1756739880,4384.52,4388.5,4383.28,4387.29,929116.0
1756739940,4386.9,4388.3,4385.45,4387.79,1145462.0
1756740000,4388.15,4388.16,4382.34,4383.35,1464308.0
1756740060,4383.34,4384.66,4381.52,4383.68,548678.0
1756740120,4383.67,4384.99,4380.85,4382.0,669700.0
1756740180,4381.99,4381.99,4375.73,4375.74,2582450.0
1756740240,4375.74,4375.74,4371.5,4375.56,2817300.0
1756740300,4375.56,4378.08,4367.78,4367.79,3281240.0
1756740360,4367.79,4372.31,4363.4,4372.31,10528842.0
1756740420,4372.31,4373.0,4370.33,4371.32,1307592.0
1756740480,4371.32,4372.58,4368.31,4369.47,1353958.0
1756740540,4369.06,4369.62,4367.0,4369.06,1674208.0
1756740600,4369.05,4371.51,4369.05,4370.39,1191988.0
1756740660,4370.66,4372.67,4367.07,4367.08,1454844.0
1756740720,4367.01,4367.08,4362.53,4363.01,4769196.0
1756740780,4362.78,4366.23,4359.51,4366.23,6251102.0
1756740840,4366.35,4369.52,4363.01,4365.06,3337840.0
1756740900,4365.06,4367.23,4361.72,4364.48,1683832.0
1756740960,4364.72,4370.69,4364.48,4369.79,3023284.0
1756741020,4369.78,4371.71,4369.53,4371.49,1279712.0
1756741080,4371.5,4372.96,4370.88,4371.0,2249298.0
1756741140,4371.0,4372.0,4369.11,4369.75,1061726.0
1756741200,4369.75,4372.0,4365.68,4366.47,1801586.0
1756741260,4366.47,4366.87,4364.47,4365.41,654562.0
1756741320,4365.41,4367.16,4364.48,4364.58,982786.0
1756741380,4364.58,4366.47,4363.6,4364.89,924850.0
1756741440,4364.9,4366.35,4363.0,4364.76,1768498.0
1756741500,4365.53,4368.25,4364.34,4367.95,1462030.0
1756741560,4367.95,4372.0,4366.93,4371.82,1047362.0
1756741620,4371.99,4372.0,4368.02,4368.03,1020268.0
1756741680,4368.02,4368.02,4359.18,4359.42,3217850.0
1756741740,4359.43,4362.38,4359.43,4360.0,2850562.0
1756741800,4360.0,4360.92,4357.76,4360.92,2848846.0
1756741860,4361.12,4362.99,4358.76,4360.34,2569434.0
1756741920,4360.35,4360.35,4339.36,4351.87,24448204.0
1756741980,4351.88,4355.0,4349.36,4352.61,3848334.0
1756742040,4352.61,4352.61,4349.37,4352.16,3804214.0
1756742100,4351.4,4355.49,4348.28,4355.49,3266762.0
1756742160,4355.49,4358.88,4355.49,4358.01,3795880.0
1756742220,4358.01,4358.34,4355.01,4356.43,1524656.0
1756742280,4356.42,4357.32,4355.0,4356.9,1393044.0
1756742340,4356.89,4360.68,4356.78,4359.99,1666962.0
1756742400,4359.99,4363.07,4359.34,4359.38,3223206.0
1756742460,4359.48,4360.0,4353.41,4354.72,2079916.0
1756742520,4354.72,4354.73,4348.54,4348.66,1941650.0
1756742580,4348.66,4352.55,4347.0,4352.11,4429246.0
1756742640,4351.97,4352.99,4349.0,4352.1,1498612.0
1756742700,4352.1,4356.62,4352.01,4356.61,1589360.0
1756742760,4356.62,4363.65,4355.56,4361.06,3402686.0
1756742820,4361.48,4363.64,4358.56,4363.04,1125770.0
1756742880,4363.29,4364.0,4359.0,4360.82,1772164.0
1756742940,4360.83,4361.62,4358.68,4360.14,783242.0
1756743000,4360.15,4360.44,4356.29,4359.99,1182792.0
1756743060,4359.99,4361.97,4356.28,4361.96,1104958.0
1756743120,4361.99,4364.97,4359.6,4360.48,1634016.0
1756743180,4360.49,4362.99,4360.0,4362.21,441852.0
1756743240,4362.21,4363.79,4360.75,4363.49,1542270.0
1756743300,4363.33,4363.33,4355.28,4359.99,1325368.0
1756743360,4359.99,4361.24,4351.76,4352.09,1113522.0
1756743420,4352.1,4359.8,4352.07,4358.9,1180226.0
1756743480,4358.99,4361.67,4356.0,4361.67,667154.0
1756743540,4361.66,4364.17,4360.17,4364.17,1088032.0
1756743600,4364.16,4369.4,4363.61,4366.01,3704132.0
1756743660,4366.31,4367.07,4363.92,4364.42,1169232.0
1756743720,4363.74,4364.19,4359.21,4362.0,1157696.0
1756743780,4362.42,4366.54,4362.17,4366.01,483670.0
1756743840,4364.23,4364.68,4362.5,4362.79,1239726.0
1756743900,4363.12,4363.12,4360.13,4362.96,600702.0
1756743960,4362.96,4364.73,4361.41,4364.21,323502.0
1756744020,4364.21,4366.24,4363.67,4365.21,476636.0
1756744080,4365.21,4365.68,4362.76,4362.88,474388.0
1756744140,4362.88,4363.9,4358.57,4358.68,956498.0
1756744200,4358.68,4359.99,4353.85,4358.93,1519086.0
1756744260,4358.93,4359.28,4354.2,4357.47,1280984.0
1756744320,4358.0,4359.7,4357.88,4359.34,436888.0
1756744380,4359.34,4362.51,4358.66,4362.01,1093426.0
1756744440,4362.01,4362.5,4359.72,4361.3,457506.0
1756744500,4361.71,4365.37,4360.28,4364.69,749790.0
1756744560,4364.7,4365.84,4362.4,4363.56,518038.0
1756744620,4363.55,4364.58,4360.5,4362.55,1382186.0
1756744680,4362.55,4363.42,4359.53,4359.53,341346.0
1756744740,4359.53,4359.53,4356.61,4357.62,746872.0
1756744800,4357.62,4357.83,4353.5,4354.28,813040.0
1756744860,4354.28,4354.5,4350.16,4354.29,1502996.0
1756744920,4354.29,4356.89,4354.29,4355.67,452590.0
1756744980,4356.47,4358.15,4356.12,4357.98,320930.0
1756745040,4357.98,4362.59,4357.23,4360.34,1929122.0
1756745100,4360.33,4364.13,4360.0,4362.12,1029550.0
1756745160,4362.12,4365.15,4361.6,4364.0,927676.0
1756745220,4364.0,4365.73,4362.39,4362.39,493340.0
1756745280,4362.38,4362.39,4359.41,4360.58,506228.0
1756745340,4360.34,4360.98,4357.58,4357.9,378916.0
1756745400,4357.91,4357.91,4354.6,4357.1,667338.0
1756745460,4357.55,4358.19,4354.51,4354.81,288060.0
1756745520,4355.33,4355.65,4350.02,4353.78,2529866.0
1756745580,4353.78,4354.46,4350.73,4350.74,441308.0
1756745640,4350.74,4350.74,4346.74,4347.99,2866942.0
1756745700,4348.27,4351.71,4344.84,4351.49,2141906.0
1756745760,4351.58,4354.47,4351.58,4354.47,828856.0
1756745820,4354.1,4354.54,4352.08,4352.48,433392.0
1756745880,4352.48,4355.15,4351.79,4353.79,368980.0
1756745940,4353.79,4353.82,4352.58,4353.31,325946.0
1756746000,4353.31,4353.31,4345.5,4347.38,1787992.0
1756746060,4347.76,4351.32,4345.23,4350.24,662822.0
1756746120,4350.24,4351.49,4348.26,4348.27,526862.0
1756746180,4347.73,4349.88,4345.35,4349.88,1078656.0
1756746240,4349.88,4351.12,4349.29,4350.55,578610.0
1756746300,4350.55,4352.25,4348.93,4349.92,499770.0
1756746360,4349.92,4349.99,4346.0,4349.61,731228.0
1756746420,4350.47,4355.28,4350.47,4355.28,530634.0
1756746480,4355.28,4356.59,4353.69,4355.28,1239820.0
1756746540,4355.27,4355.28,4348.01,4348.99,625060.0
1756746600,4348.99,4349.69,4344.62,4347.91,1316552.0
1756746660,4347.98,4347.98,4331.94,4333.81,12606126.0
1756746720,4332.38,4332.85,4316.0,4325.6,32002764.0
1756746780,4325.65,4334.69,4323.23,4324.59,6404006.0
1756746840,4324.84,4326.8,4323.51,4324.65,4129062.0
1756746900,4324.26,4325.01,4319.35,4324.4,5439428.0
1756746960,4324.4,4330.58,4320.57,4330.58,3791248.0
1756747020,4330.58,4330.58,4326.01,4326.6,3647840.0
1756747080,4326.6,4331.55,4326.59,4328.6,2047288.0
1756747140,4328.6,4330.99,4328.01,4328.69,1290834.0
1756747200,4329.01,4334.54,4327.0,4327.88,2360516.0
1756747260,4327.88,4330.5,4327.1,4328.9,1002800.0
1756747320,4329.42,4330.51,4324.18,4324.99,1154582.0
1756747380,4325.25,4325.26,4318.85,4319.61,2536616.0
1756747440,4319.61,4326.0,4319.0,4323.78,1695446.0
1756747500,4323.77,4325.0,4321.21,4323.4,770728.0
1756747560,4323.39,4324.33,4317.41,4317.41,2533796.0
1756747620,4317.57,4317.57,4308.43,4309.26,12103602.0
1756747680,4309.12,4315.55,4308.98,4314.15,3491658.0
1756747740,4313.97,4317.86,4312.0,4316.28,1391224.0
1756747800,4316.27,4317.6,4311.2,4312.08,1864516.0
1756747860,4312.34,4315.11,4311.88,4313.32,1593022.0
1756747920,4313.33,4313.5,4308.0,4313.11,2671640.0
1756747980,4313.12,4315.29,4311.86,4313.32,1402404.0
1756748040,4313.31,4314.12,4307.79,4311.05,1931570.0
1756748100,4310.68,4320.04,4310.37,4319.74,2423898.0
1756748160,4319.74,4322.55,4317.88,4318.7,2735128.0
1756748220,4318.7,4319.37,4315.0,4315.33,915058.0
1756748280,4315.33,4316.38,4313.33,4314.84,1399552.0
1756748340,4314.82,4314.82,4310.26,4312.2,1601136.0
1756748400,4312.51,4315.5,4311.73,4313.22,1790582.0
1756748460,4313.22,4315.75,4312.87,4315.74,1185404.0
1756748520,4316.0,4319.67,4314.81,4319.39,1491094.0
1756748580,4319.39,4321.64,4318.4,4320.02,1478610.0
1756748640,4320.02,4322.86,4319.53,4321.5,1059812.0
1756748700,4321.61,4323.95,4318.0,4318.0,1877018.0
1756748760,4318.01,4319.02,4315.2,4315.85,1162086.0
1756748820,4315.49,4317.03,4313.48,4313.49,1114990.0
1756748880,4314.25,4317.42,4313.36,4316.51,907122.0
1756748940,4316.51,4317.5,4314.51,4314.77,1199822.0
1756749000,4314.77,4324.64,4314.27,4324.64,1672678.0
1756749060,4324.63,4325.81,4322.85,4324.83,2742928.0
1756749120,4324.92,4327.27,4323.53,4326.0,3649566.0
1756749180,4326.01,4326.91,4325.52,4326.31,1363290.0
1756749240,4326.3,4326.31,4321.98,4321.98,932944.0
1756749300,4321.98,4325.29,4321.72,4323.56,617728.0
1756749360,4323.57,4326.47,4323.08,4326.14,836838.0
1756749420,4326.14,4327.66,4324.91,4324.91,676408.0
1756749480,4324.91,4325.64,4322.63,4323.74,701764.0
1756749540,4323.92,4324.68,4320.68,4320.68,964182.0
1756749600,4320.69,4325.4,4320.16,4322.79,896948.0
1756749660,4323.41,4327.43,4322.84,4326.05,656244.0
1756749720,4325.5,4326.57,4322.38,4326.57,1023730.0
1756749780,4326.32,4330.76,4325.27,4329.96,1881496.0
1756749840,4329.83,4331.75,4329.03,4330.57,2043546.0
1756749900,4330.57,4333.79,4327.38,4329.34,2462640.0
1756749960,4329.34,4333.89,4329.19,4333.47,1052854.0
1756750020,4333.32,4339.22,4333.32,4336.01,5211760.0
1756750080,4336.02,4337.2,4331.6,4332.24,1601146.0
1756750140,4332.03,4332.65,4325.99,4327.35,2396152.0
1756750200,4327.53,4333.11,4326.79,4332.66,1287826.0
1756750260,4332.67,4334.39,4330.79,4332.69,867488.0
1756750320,4332.69,4336.44,4332.69,4336.2,528402.0
1756750380,4335.5,4337.95,4335.24,4337.18,867818.0
1756750440,4337.18,4340.0,4337.18,4337.86,2012448.0
1756750500,4337.86,4341.23,4337.7,4337.7,1627688.0
1756750560,4337.23,4338.36,4333.67,4333.67,995196.0
1756750620,4333.79,4337.71,4333.73,4337.62,706962.0
1756750680,4337.7,4339.93,4336.44,4337.95,850360.0
1756750740,4337.94,4343.92,4337.4,4343.89,1916966.0
1756750800,4343.89,4344.32,4340.11,4341.44,3021858.0
1756750860,4341.44,4342.86,4340.54,4341.57,916750.0
1756750920,4341.01,4341.88,4338.33,4341.88,789794.0
1756750980,4341.87,4342.34,4337.62,4339.07,2179434.0
1756751040,4338.91,4339.5,4336.47,4337.47,656138.0
1756751100,4337.48,4338.91,4335.69,4338.91,577978.0
1756751160,4338.9,4341.03,4337.18,4341.02,709320.0
1756751220,4341.02,4341.43,4339.04,4340.67,543274.0
1756751280,4340.67,4342.85,4340.0,4340.0,680598.0
1756751340,4339.54,4341.51,4339.4,4341.51,512196.0
1756751400,4341.51,4344.05,4341.5,4343.2,723234.0
1756751460,4343.21,4344.89,4342.0,4344.89,787552.0
1756751520,4344.89,4345.5,4342.56,4345.11,1006930.0
1756751580,4345.55,4346.0,4341.6,4343.51,854738.0
1756751640,4343.51,4344.07,4341.0,4341.26,399740.0
1756751700,4341.26,4343.46,4340.0,4340.0,686236.0
1756751760,4339.81,4342.4,4339.49,4342.05,534784.0
1756751820,4342.05,4342.35,4335.53,4336.58,569708.0
1756751880,4336.58,4336.6,4333.33,4334.02,1161330.0
1756751940,4334.25,4337.24,4333.29,4337.23,678660.0
1756752000,4337.24,4338.97,4336.83,4338.96,361212.0
1756752060,4338.97,4341.81,4337.68,4340.03,915638.0
1756752120,4339.7,4341.21,4339.35,4341.21,266100.0
1756752180,4341.2,4343.15,4341.1,4342.29,479818.0
1756752240,4342.18,4342.46,4339.01,4341.18,497004.0
1756752300,4341.18,4345.5,4341.18,4345.5,780286.0
1756752360,4345.47,4346.0,4344.45,4345.26,569990.0
1756752420,4345.25,4345.26,4343.69,4344.0,596750.0
1756752480,4344.0,4344.0,4341.25,4342.52,942182.0
1756752540,4342.52,4345.0,4342.52,4343.79,245984.0
1756752600,4343.8,4343.88,4340.34,4342.0,1539620.0
1756752660,4342.0,4346.37,4341.99,4346.11,430416.0
1756752720,4346.11,4346.32,4343.39,4344.82,1496862.0
1756752780,4344.82,4346.48,4342.91,4344.53,1039974.0
1756752840,4346.83,4347.34,4346.13,4347.0,1781378.0
1756752900,4347.0,4347.78,4344.81,4345.92,868626.0
1756752960,4345.91,4346.74,4344.81,4346.36,572126.0
1756753020,4345.85,4346.74,4344.81,4346.25,769532.0
1756753080,4346.26,4346.74,4345.64,4346.5,171218.0
1756753140,4346.74,4347.49,4345.09,4345.1,709092.0
1756753200,4345.1,4345.1,4341.97,4341.97,2492266.0
1756753260,4342.04,4343.69,4340.94,4343.68,1195042.0
1756753320,4343.69,4345.17,4342.44,4345.17,224792.0
1756753380,4345.17,4347.41,4345.17,4347.4,915914.0
1756753440,4347.4,4349.61,4346.31,4348.28,1412196.0
1756753500,4348.27,4349.17,4346.19,4349.08,969904.0
1756753560,4349.08,4351.4,4348.79,4350.39,1611592.0
1756753620,4350.09,4351.63,4348.99,4350.78,575228.0
1756753680,4350.79,4350.93,4350.13,4350.34,446018.0
1756753740,4350.08,4353.56,4348.01,4353.56,2225896.0
1756753800,4353.56,4354.68,4351.89,4351.89,1699770.0
1756753860,4351.89,4353.08,4351.69,4351.69,606102.0
1756753920,4351.91,4352.38,4350.82,4350.83,780488.0
1756753980,4350.83,4351.67,4350.0,4351.41,662408.0
1756754040,4351.41,4352.38,4350.74,4350.74,373978.0
1756754100,4350.74,4355.54,4350.73,4354.75,1992030.0
1756754160,4354.75,4355.87,4353.07,4353.07,1295754.0
1756754220,4353.07,4355.77,4352.64,4354.28,632080.0
1756754280,4354.49,4354.74,4352.69,4353.24,462446.0
1756754340,4353.24,4355.26,4353.24,4354.03,529934.0
1756754400,4354.04,4356.68,4354.03,4356.13,695826.0
1756754460,4356.13,4356.51,4353.59,4354.57,650622.0
1756754520,4354.57,4354.57,4352.12,4354.33,458650.0
1756754580,4354.33,4357.0,4354.13,4356.99,335024.0
1756754640,4356.99,4360.79,4356.99,4358.65,4376462.0
1756754700,4358.64,4359.64,4357.11,4357.11,775184.0
1756754760,4357.11,4357.2,4356.0,4356.37,1099894.0
1756754820,4356.37,4357.3,4353.49,4353.49,520042.0
1756754880,4353.5,4353.5,4351.33,4352.35,891660.0
1756754940,4352.34,4354.2,4348.25,4348.25,1142886.0
1756755000,4348.1,4353.0,4347.25,4353.0,2110524.0
1756755060,4353.0,4353.0,4349.89,4352.48,509772.0
1756755120,4352.47,4356.41,4350.24,4355.32,476954.0
1756755180,4355.32,4359.0,4354.48,4358.01,339510.0
1756755240,4357.31,4358.28,4356.86,4356.86,228730.0
1756755300,4356.86,4357.58,4355.39,4355.99,297928.0
1756755360,4355.99,4359.03,4355.7,4356.77,470018.0
1756755420,4356.78,4362.36,4356.77,4361.2,1765832.0
1756755480,4361.04,4361.35,4360.03,4360.74,777630.0
1756755540,4360.74,4367.52,4360.74,4364.87,3461528.0
1756755600,4364.86,4365.83,4361.84,4362.75,922084.0
1756755660,4362.97,4364.67,4362.03,4362.16,697612.0
1756755720,4362.16,4364.35,4361.29,4364.18,802306.0
1756755780,4364.18,4364.19,4362.22,4362.22,460748.0
1756755840,4362.23,4364.67,4362.22,4363.93,462302.0
1756755900,4363.93,4365.8,4363.69,4363.71,1010642.0
1756755960,4363.71,4366.0,4363.7,4364.01,1061366.0
1756756020,4364.0,4364.01,4361.61,4363.78,641628.0
1756756080,4363.78,4365.12,4360.88,4361.59,735006.0
1756756140,4361.59,4361.72,4359.42,4360.45,799304.0
1756756200,4360.45,4360.45,4356.73,4357.43,1192052.0
1756756260,4357.42,4360.58,4356.05,4360.58,806316.0
1756756320,4360.58,4363.95,4359.95,4363.54,640756.0
1756756380,4363.53,4365.99,4363.53,4365.59,1099322.0
1756756440,4365.6,4366.58,4362.7,4366.58,528904.0
1756756500,4366.58,4367.62,4365.91,4367.41,686842.0
1756756560,4367.4,4367.62,4366.01,4366.01,637238.0
1756756620,4366.01,4366.01,4363.66,4363.66,228340.0
1756756680,4363.66,4367.19,4363.66,4366.65,387156.0
1756756740,4366.18,4367.0,4365.58,4365.78,240984.0
1756756800,4366.17,4366.56,4363.18,4363.84,456140.0
1756756860,4363.83,4364.47,4362.85,4363.32,330554.0
1756756920,4363.32,4363.6,4360.36,4360.88,1411068.0
1756756980,4360.87,4364.15,4360.11,4363.73,375232.0
1756757040,4363.73,4365.33,4362.01,4362.01,367596.0
1756757100,4362.01,4362.01,4358.17,4358.24,793852.0
1756757160,4358.25,4360.41,4356.51,4356.51,981438.0
1756757220,4356.52,4356.95,4356.09,4356.91,649408.0
1756757280,4356.9,4357.33,4353.94,4356.24,1608186.0
1756757340,4356.24,4360.2,4356.23,4359.59,604704.0
1756757400,4359.63,4360.57,4358.06,4358.93,335284.0
1756757460,4358.93,4361.45,4358.92,4361.44,326726.0
1756757520,4361.44,4363.16,4361.44,4362.45,255396.0
1756757580,4362.45,4362.46,4360.49,4360.49,355428.0
1756757640,4360.49,4360.5,4358.09,4358.29,310856.0
1756757700,4358.29,4358.75,4356.6,4357.48,406976.0
1756757760,4357.99,4358.0,4348.86,4348.86,3936570.0
1756757820,4348.69,4351.61,4347.24,4351.6,5345844.0
1756757880,4351.61,4351.7,4349.65,4349.66,599190.0
1756757940,4349.66,4353.19,4349.65,4351.64,1191554.0
1756758000,4351.64,4352.95,4349.12,4349.12,1320806.0
1756758060,4349.13,4352.53,4347.44,4347.44,898156.0
1756758120,4347.03,4348.92,4346.0,4348.77,2232306.0
1756758180,4348.77,4349.17,4345.5,4346.41,1026848.0
1756758240,4346.56,4346.57,4343.2,4344.0,2160586.0
1756758300,4343.99,4344.0,4342.56,4343.5,776626.0
1756758360,4343.5,4346.56,4342.32,4346.56,817854.0
1756758420,4346.55,4348.27,4346.55,4348.12,927488.0
1756758480,4348.14,4349.12,4347.86,4347.87,318586.0
1756758540,4347.86,4348.53,4347.0,4348.18,311840.0
1756758600,4348.18,4348.18,4342.02,4344.78,738804.0
1756758660,4344.78,4344.78,4339.52,4339.53,1334764.0
1756758720,4339.54,4341.82,4338.39,4341.82,1959274.0
1756758780,4341.82,4343.09,4339.19,4339.21,1445904.0
1756758840,4339.21,4340.45,4337.91,4338.44,909412.0
1756758900,4338.57,4338.57,4334.98,4336.01,2453218.0
1756758960,4336.01,4336.02,4333.33,4333.33,1358610.0
1756759020,4333.16,4333.8,4316.28,4316.28,16021228.0
1756759080,4315.26,4316.37,4284.33,4293.48,42485046.0
1756759140,4293.47,4307.64,4291.51,4294.24,11395824.0
1756759200,4294.24,4301.03,4292.89,4300.3,3740744.0
1756759260,4301.17,4303.79,4299.29,4301.35,3907732.0
1756759320,4301.57,4302.41,4287.4,4290.31,9065260.0
1756759380,4290.74,4293.91,4278.08,4278.77,20465374.0
1756759440,4278.95,4281.16,4269.0,4269.77,7372124.0
1756759500,4268.82,4279.42,4259.3,4260.36,22542980.0
1756759560,4259.9,4286.41,4259.9,4269.57,24656136.0
1756759620,4269.57,4289.27,4268.58,4274.92,13070316.0
1756759680,4275.57,4278.69,4269.18,4269.18,8995598.0
1756759740,4270.33,4277.71,4269.98,4275.6,8723338.0
1756759800,4275.6,4289.07,4275.6,4286.61,5172488.0
1756759860,4287.36,4288.42,4282.7,4284.51,3166592.0
1756759920,4284.29,4286.19,4282.29,4284.65,1618760.0
1756759980,4285.27,4285.95,4281.39,4284.55,2022024.0
1756760040,4284.54,4289.09,4283.89,4286.84,1781802.0
1756760100,4286.84,4290.14,4281.8,4281.8,5723430.0
1756760160,4282.18,4282.18,4278.48,4279.39,2034782.0
1756760220,4279.39,4282.68,4278.58,4281.34,1218630.0
1756760280,4281.34,4282.05,4274.54,4277.95,2594626.0
1756760340,4277.99,4286.37,4277.96,4286.01,2049746.0
1756760400,4286.0,4288.09,4283.61,4284.59,2700150.0
1756760460,4284.49,4284.5,4277.61,4277.83,3117382.0
1756760520,4277.83,4278.48,4275.0,4277.99,1540210.0
1756760580,4278.01,4280.0,4247.01,4254.94,27685562.0
1756760640,4255.95,4265.82,4255.95,4263.19,6376478.0
1756760700,4263.47,4264.44,4253.63,4263.12,6229106.0
1756760760,4263.12,4270.41,4263.12,4270.4,4117508.0
1756760820,4270.41,4273.43,4269.0,4272.81,3766002.0
1756760880,4272.81,4272.81,4265.52,4266.76,2088418.0
1756760940,4266.76,4274.75,4265.39,4274.01,2383414.0
1756761000,4274.01,4274.26,4270.89,4271.37,1117672.0
1756761060,4271.36,4271.36,4265.54,4268.04,2069798.0
1756761120,4268.04,4269.7,4266.97,4268.48,651414.0
1756761180,4268.49,4271.95,4267.33,4270.73,1620682.0
1756761240,4270.73,4278.38,4270.6,4275.3,2063680.0
1756761300,4275.3,4277.01,4273.7,4276.32,1563016.0
1756761360,4276.32,4285.5,4276.23,4285.39,2591376.0
1756761420,4285.39,4285.39,4276.62,4276.86,2536112.0
1756761480,4276.85,4279.53,4276.53,4277.75,860600.0
1756761540,4277.95,4278.07,4272.12,4272.72,1939462.0
1756761600,4272.61,4275.08,4267.69,4274.98,2540816.0
1756761660,4274.91,4275.98,4273.22,4275.55,709338.0
1756761720,4275.97,4279.8,4275.97,4277.3,876932.0
1756761780,4277.29,4279.91,4276.35,4277.34,1279682.0
1756761840,4277.34,4278.73,4275.28,4276.15,720142.0
1756761900,4276.45,4281.7,4276.0,4280.68,1258186.0
1756761960,4280.68,4281.13,4272.6,4275.83,1353782.0
1756762020,4274.01,4278.14,4273.05,4275.89,1258952.0
1756762080,4275.7,4276.08,4272.46,4273.21,788002.0
1756762140,4273.24,4274.8,4269.65,4269.66,747752.0
1756762200,4269.99,4271.19,4264.57,4268.53,1488754.0
1756762260,4268.64,4271.93,4265.72,4267.96,1200266.0
1756762320,4267.75,4268.36,4260.01,4262.85,2691152.0
1756762380,4262.85,4266.0,4260.34,4264.06,1984852.0
1756762440,4264.06,4264.67,4259.01,4262.13,1614496.0
1756762500,4261.63,4267.53,4261.04,4264.41,1531620.0
1756762560,4264.41,4265.68,4262.3,4263.68,763372.0
1756762620,4263.69,4266.13,4262.66,4266.13,387950.0
1756762680,4266.34,4267.6,4265.08,4266.11,777290.0
1756762740,4265.87,4266.29,4263.1,4263.11,969488.0
1756762800,4262.24,4262.24,4255.16,4255.52,4376776.0
1756762860,4255.52,4255.52,4200.62,4235.4,49048866.0
1756762920,4234.15,4235.84,4225.89,4231.13,14698420.0
1756762980,4232.02,4241.71,4227.91,4239.38,13432066.0
1756763040,4239.38,4244.07,4234.68,4237.79,3083400.0
1756763100,4237.79,4237.79,4227.01,4235.3,5617980.0
1756763160,4235.31,4244.22,4232.01,4241.28,6942990.0
1756763220,4241.51,4246.96,4241.38,4246.96,1921908.0
1756763280,4246.96,4252.48,4246.96,4251.86,5978900.0
1756763340,4251.88,4252.73,4246.9,4246.9,1273814.0
1756763400,4246.54,4250.45,4241.3,4250.01,1862876.0
1756763460,4250.01,4250.01,4240.95,4241.47,1197626.0
1756763520,4241.68,4247.84,4241.68,4247.0,1906698.0
1756763580,4247.0,4247.0,4241.46,4245.4,1127490.0
1756763640,4245.39,4245.39,4238.0,4243.93,1511322.0
1756763700,4243.94,4243.94,4239.43,4240.29,792678.0
1756763760,4239.44,4246.27,4235.96,4246.27,2312502.0
1756763820,4246.84,4249.14,4242.79,4249.14,1979314.0
1756763880,4250.54,4257.38,4250.54,4257.38,4111140.0
1756763940,4257.38,4260.6,4252.78,4259.23,4422318.0
1756764000,4259.23,4260.55,4249.79,4260.01,5354936.0
1756764060,4260.01,4261.9,4255.0,4261.55,4191194.0
1756764120,4261.55,4261.55,4256.33,4259.99,5887588.0
1756764180,4259.99,4261.8,4257.59,4258.05,4334466.0
1756764240,4258.01,4261.34,4256.28,4261.34,1841642.0
1756764300,4261.33,4264.99,4261.0,4261.72,3407226.0
1756764360,4261.73,4261.73,4256.6,4259.08,2386248.0
1756764420,4259.19,4261.44,4258.04,4258.04,2525058.0
1756764480,4257.61,4260.09,4257.1,4259.0,1609628.0
1756764540,4259.01,4264.27,4259.01,4263.77,1467870.0
1756764600,4263.76,4268.01,4260.89,4268.01,3537746.0
1756764660,4268.01,4275.48,4266.11,4273.59,4708696.0
1756764720,4273.39,4274.12,4268.72,4269.86,2979616.0
1756764780,4269.87,4274.24,4267.39,4272.29,1994452.0
1756764840,4272.28,4273.68,4271.5,4273.41,2146102.0
1756764900,4273.31,4274.17,4272.28,4274.17,1673340.0
1756764960,4274.17,4280.03,4274.17,4280.01,4180434.0
1756765020,4280.01,4280.35,4278.91,4280.0,2499280.0
1756765080,4280.0,4287.16,4275.52,4283.99,3362192.0
1756765140,4283.99,4290.31,4280.72,4289.41,5356950.0
1756765200,4289.56,4301.22,4288.56,4288.92,7553894.0
1756765260,4288.8,4288.8,4285.27,4286.38,1610940.0
1756765320,4286.38,4286.38,4280.78,4282.36,1887696.0
1756765380,4282.36,4282.37,4278.18,4281.44,963850.0
1756765440,4281.44,4282.12,4277.51,4278.93,722542.0
1756765500,4278.79,4281.36,4278.78,4279.43,691278.0
1756765560,4279.44,4281.86,4278.82,4280.07,460976.0
1756765620,4280.07,4280.63,4274.13,4274.39,1143670.0
1756765680,4274.13,4275.49,4270.07,4270.46,2079432.0
1756765740,4270.47,4271.67,4270.28,4271.34,1176632.0
1756765800,4271.35,4273.1,4269.94,4273.1,1165378.0
1756765860,4273.1,4273.1,4268.0,4268.01,802308.0
1756765920,4268.01,4268.01,4266.0,4267.12,1176890.0
1756765980,4267.53,4269.51,4267.44,4269.12,544452.0
1756766040,4269.13,4274.29,4268.7,4274.29,935936.0
1756766100,4274.29,4276.29,4272.36,4276.06,1078740.0
1756766160,4276.01,4278.49,4273.47,4275.46,1643774.0
1756766220,4275.1,4275.1,4270.24,4271.78,648422.0
1756766280,4271.77,4272.49,4264.01,4264.86,1201886.0
1756766340,4264.86,4265.39,4261.0,4263.01,3605578.0
1756766400,4263.01,4263.01,4258.77,4261.59,2377476.0
1756766460,4261.59,4261.59,4258.0,4260.0,1086124.0
1756766520,4259.99,4267.0,4258.76,4265.93,2315972.0
1756766580,4265.92,4265.92,4262.58,4262.59,676630.0
1756766640,4262.59,4262.59,4258.78,4260.23,891456.0
1756766700,4260.23,4265.96,4258.99,4264.54,1146754.0
1756766760,4264.54,4275.46,4264.53,4274.09,4446808.0
1756766820,4273.39,4274.1,4269.98,4274.1,695462.0
1756766880,4274.1,4279.46,4273.4,4276.49,3657606.0
1756766940,4276.49,4278.11,4275.76,4276.65,634056.0
1756767000,4276.53,4279.69,4276.01,4277.34,828608.0
1756767060,4277.03,4281.84,4276.0,4281.55,999600.0
1756767120,4281.54,4283.72,4280.85,4283.31,1668032.0
1756767180,4282.87,4284.65,4282.86,4284.34,674174.0
1756767240,4284.09,4285.08,4281.04,4282.2,754114.0
1756767300,4282.2,4286.61,4282.12,4286.6,750202.0
1756767360,4286.61,4289.11,4286.61,4287.01,1130198.0
1756767420,4286.91,4287.2,4286.37,4286.37,913706.0
1756767480,4286.37,4286.37,4282.12,4283.35,1201690.0
1756767540,4283.35,4285.72,4282.55,4282.55,562926.0
1756767600,4282.53,4288.0,4281.98,4287.99,1450052.0
1756767660,4288.09,4293.0,4287.92,4292.99,2163222.0
1756767720,4293.01,4296.42,4288.87,4290.94,4139394.0
1756767780,4290.94,4296.81,4290.02,4295.28,1623722.0
1756767840,4295.3,4297.39,4293.82,4294.76,1544302.0
1756767900,4293.94,4295.01,4290.75,4290.97,1818904.0
1756767960,4290.04,4290.87,4288.67,4290.04,1997762.0
1756768020,4290.04,4293.01,4288.43,4292.74,1167244.0
1756768080,4292.74,4294.39,4289.01,4290.69,1189446.0
1756768140,4290.59,4292.38,4287.37,4288.12,878922.0
1756768200,4288.12,4295.57,4287.39,4295.57,656384.0
1756768260,4296.25,4296.44,4292.17,4293.26,807206.0
1756768320,4293.26,4297.44,4293.26,4297.02,1305910.0
1756768380,4297.03,4306.68,4297.03,4304.09,6205410.0
1756768440,4304.09,4306.85,4303.0,4303.01,2375690.0
1756768500,4303.0,4303.03,4297.81,4299.57,3262876.0
1756768560,4299.57,4299.57,4294.01,4294.22,2000974.0
1756768620,4294.85,4294.85,4291.23,4291.36,884382.0
1756768680,4291.36,4292.36,4287.79,4292.16,1842284.0
1756768740,4291.78,4295.15,4291.58,4294.09,382458.0
1756768800,4294.09,4295.19,4289.0,4289.67,801368.0
1756768860,4289.68,4289.96,4288.01,4289.92,1024644.0
1756768920,4289.1,4289.49,4287.35,4289.01,506382.0
1756768980,4289.34,4290.5,4288.44,4288.91,362650.0
1756769040,4289.87,4289.87,4286.7,4288.52,865598.0
1756769100,4288.52,4290.99,4288.24,4290.98,454380.0
1756769160,4291.19,4292.0,4287.89,4289.0,274920.0
1756769220,4289.58,4291.98,4289.58,4290.79,503106.0
1756769280,4290.9,4294.26,4290.86,4293.6,458144.0
1756769340,4293.6,4296.4,4293.41,4296.19,597608.0
1756769400,4296.18,4296.18,4293.3,4294.83,796338.0
1756769460,4295.02,4295.71,4290.06,4292.09,596990.0
1756769520,4292.31,4292.31,4286.3,4286.67,1979740.0
1756769580,4286.67,4286.67,4280.69,4281.99,1759772.0
1756769640,4282.0,4286.07,4281.99,4285.76,2966480.0
1756769700,4285.76,4287.0,4284.26,4284.26,672332.0
1756769760,4284.26,4287.48,4284.26,4287.48,1056068.0
1756769820,4287.48,4288.88,4286.08,4288.4,457088.0
1756769880,4288.4,4291.0,4287.06,4288.3,628270.0
1756769940,4288.31,4290.48,4287.06,4289.73,466436.0
1756770000,4289.74,4295.17,4289.73,4293.33,1138468.0
1756770060,4293.34,4293.53,4290.68,4292.66,571920.0
1756770120,4292.89,4294.89,4291.16,4294.52,738956.0
1756770180,4294.41,4296.87,4293.85,4296.86,864810.0
1756770240,4296.86,4299.49,4296.62,4298.63,1369646.0
1756770300,4298.63,4309.17,4297.95,4307.86,6077798.0
1756770360,4308.19,4317.5,4307.43,4313.03,5398648.0
1756770420,4313.03,4313.13,4309.02,4309.04,1911230.0
1756770480,4309.02,4309.68,4304.66,4306.83,2659778.0
1756770540,4306.83,4306.83,4302.95,4303.59,1641004.0
1756770600,4303.12,4305.46,4303.12,4305.3,678812.0
1756770660,4305.32,4305.6,4300.94,4302.14,1030738.0
1756770720,4302.13,4303.0,4300.27,4301.7,784776.0
1756770780,4301.71,4302.76,4299.08,4302.75,1158420.0
1756770840,4302.75,4302.75,4299.25,4302.03,408252.0
1756770900,4302.31,4304.19,4302.01,4302.64,360710.0
1756770960,4302.64,4308.67,4302.16,4307.34,1645398.0
1756771020,4307.33,4309.26,4307.12,4308.44,742238.0
1756771080,4308.44,4314.21,4308.44,4314.02,2031232.0
1756771140,4314.02,4314.45,4312.0,4313.0,1230188.0
1756771200,4313.0,4316.82,4308.97,4309.47,2808660.0
1756771260,4309.47,4314.17,4307.95,4314.17,2121160.0
1756771320,4314.37,4314.95,4309.61,4311.28,1172728.0
1756771380,4310.91,4313.64,4310.91,4311.84,805114.0
1756771440,4311.44,4314.09,4306.62,4313.6,2756434.0
1756771500,4313.59,4317.34,4310.01,4310.01,1963428.0
1756771560,4310.01,4312.64,4306.79,4306.79,1202412.0
1756771620,4306.79,4308.14,4303.7,4304.62,2566836.0
1756771680,4304.62,4313.85,4304.4,4313.16,4807200.0
1756771740,4313.16,4313.17,4307.8,4307.97,860154.0
1756771800,4307.97,4308.1,4305.0,4305.01,818710.0
1756771860,4304.29,4308.26,4303.67,4305.92,1026588.0
1756771920,4305.65,4306.0,4302.6,4302.6,626914.0
1756771980,4302.61,4303.4,4299.11,4300.57,1911616.0
1756772040,4300.57,4303.17,4300.57,4301.24,572498.0
1756772100,4301.4,4303.4,4300.61,4302.25,1043010.0
1756772160,4301.93,4308.62,4301.46,4306.15,1186258.0
1756772220,4306.14,4306.72,4300.85,4301.77,1060600.0
1756772280,4301.77,4307.14,4301.39,4306.4,573982.0
1756772340,4305.27,4310.99,4304.32,4310.54,1052316.0
1756772400,4310.26,4318.33,4310.26,4314.7,2225802.0
1756772460,4314.69,4314.69,4306.06,4306.36,1285488.0
1756772520,4306.36,4310.82,4306.01,4309.38,743780.0
1756772580,4308.75,4308.87,4302.6,4303.19,842072.0
1756772640,4303.25,4307.89,4303.12,4307.36,301222.0
1756772700,4306.38,4312.0,4306.02,4310.88,556702.0
1756772760,4310.87,4313.51,4308.49,4309.87,628898.0
1756772820,4309.87,4312.6,4309.28,4312.46,592126.0
1756772880,4311.57,4311.57,4306.6,4306.61,569102.0
1756772940,4306.61,4306.61,4301.57,4301.57,896840.0
1756773000,4301.57,4302.76,4297.37,4302.18,1698190.0
1756773060,4301.86,4306.38,4300.72,4302.73,1243926.0
1756773120,4302.73,4308.3,4301.84,4308.29,564732.0
1756773180,4307.57,4308.75,4306.19,4308.03,439994.0
1756773240,4308.96,4312.99,4308.0,4308.0,1459322.0
1756773300,4308.0,4308.0,4304.56,4304.56,607310.0
1756773360,4304.56,4305.39,4301.73,4301.73,967520.0
1756773420,4301.73,4301.76,4297.72,4299.99,1399362.0
1756773480,4299.99,4305.53,4297.91,4304.64,943498.0
1756773540,4304.65,4305.76,4304.06,4304.46,403334.0
1756773600,4304.46,4306.5,4303.05,4304.39,489898.0
1756773660,4304.39,4304.39,4300.0,4302.0,386986.0
1756773720,4302.01,4302.01,4293.45,4293.45,1236428.0
1756773780,4293.43,4296.58,4293.08,4294.82,1398664.0
1756773840,4294.83,4294.84,4291.1,4291.72,1030914.0
1756773900,4291.72,4293.9,4289.13,4290.57,1439036.0
1756773960,4290.57,4298.5,4290.57,4297.97,1481078.0
1756774020,4297.97,4300.91,4296.54,4299.1,878580.0
1756774080,4299.1,4300.66,4297.16,4297.83,622856.0
1756774140,4297.66,4304.0,4296.97,4301.67,1002000.0
1756774200,4301.67,4310.0,4301.67,4309.18,991010.0
1756774260,4309.19,4309.19,4301.4,4303.31,1593446.0
1756774320,4303.32,4303.74,4300.39,4303.73,829538.0
1756774380,4303.73,4303.73,4300.22,4300.29,431256.0
1756774440,4299.98,4299.98,4296.61,4299.1,1171302.0
1756774500,4299.1,4299.96,4292.63,4293.65,852704.0
1756774560,4293.86,4296.18,4292.62,4295.75,734862.0
1756774620,4296.24,4299.31,4295.86,4298.87,481058.0
1756774680,4298.88,4301.91,4298.87,4301.9,558656.0
1756774740,4301.91,4302.5,4300.57,4302.5,297250.0
1756774800,4302.5,4305.44,4300.29,4304.75,1017692.0
1756774860,4304.69,4305.68,4303.15,4304.15,801284.0
1756774920,4304.14,4308.64,4303.68,4307.21,760970.0
1756774980,4307.2,4309.81,4305.63,4306.0,1615998.0
1756775040,4305.76,4307.22,4302.6,4306.65,755382.0
1756775100,4306.17,4307.91,4304.92,4306.3,811874.0
1756775160,4307.26,4311.63,4307.26,4308.46,1115940.0
1756775220,4308.47,4309.92,4307.0,4307.68,575642.0
1756775280,4306.83,4306.83,4301.64,4303.36,885302.0
1756775340,4303.03,4303.85,4299.0,4299.01,1579238.0
1756775400,4299.28,4301.63,4298.15,4301.46,2374524.0
1756775460,4301.47,4305.12,4301.2,4302.38,448772.0
1756775520,4302.25,4302.92,4298.8,4300.83,451220.0
1756775580,4300.83,4303.78,4299.84,4303.43,412768.0
1756775640,4303.43,4306.25,4301.0,4301.0,287318.0
1756775700,4301.01,4301.81,4297.01,4299.99,1004048.0
1756775760,4298.23,4298.23,4293.78,4294.02,1251786.0
1756775820,4293.59,4299.27,4291.37,4297.53,1911488.0
1756775880,4297.53,4299.56,4294.29,4299.55,428730.0
1756775940,4299.55,4300.02,4296.47,4299.69,799748.0
1756776000,4299.69,4308.0,4299.37,4305.16,2528144.0
1756776060,4305.16,4307.68,4304.37,4304.38,924922.0
1756776120,4304.38,4309.97,4304.38,4309.97,1024382.0
1756776180,4309.97,4314.0,4306.88,4313.5,1883914.0
1756776240,4313.64,4313.74,4307.16,4307.55,1514802.0
1756776300,4307.55,4307.6,4305.0,4305.17,384788.0
1756776360,4305.38,4305.57,4302.74,4302.89,1015724.0
1756776420,4302.92,4304.83,4301.6,4304.78,507872.0
1756776480,4304.77,4306.9,4303.15,4306.9,468300.0
1756776540,4306.9,4309.63,4306.46,4308.82,273696.0
1756776600,4308.82,4310.48,4308.0,4309.56,509122.0
1756776660,4309.41,4311.76,4307.32,4308.0,544854.0
1756776720,4307.72,4308.44,4302.88,4307.93,801570.0
1756776780,4307.47,4308.8,4301.02,4301.02,970678.0
1756776840,4301.02,4301.03,4295.59,4297.87,2727958.0
1756776900,4297.87,4300.89,4296.01,4296.65,3381970.0
1756776960,4296.64,4299.28,4295.58,4298.18,658422.0
1756777020,4298.18,4299.25,4295.29,4295.3,441524.0
1756777080,4295.02,4299.29,4295.0,4297.76,942692.0
1756777140,4297.77,4302.06,4297.46,4302.06,378634.0
1756777200,4302.05,4302.9,4300.21,4301.48,656542.0
1756777260,4301.48,4308.43,4301.48,4306.56,928092.0
1756777320,4306.56,4313.71,4306.2,4313.51,2398580.0
1756777380,4313.52,4315.49,4313.29,4314.53,2186498.0
1756777440,4314.31,4336.86,4313.29,4330.24,15055954.0
1756777500,4330.24,4332.95,4323.47,4325.81,5269210.0
1756777560,4325.76,4329.15,4323.97,4323.97,2984406.0
1756777620,4323.85,4329.56,4322.29,4327.23,1727018.0
1756777680,4327.0,4332.39,4326.14,4330.48,2172668.0
1756777740,4330.48,4338.88,4330.05,4338.66,4670026.0
1756777800,4338.52,4338.52,4334.36,4336.08,2088072.0
1756777860,4336.65,4339.22,4335.54,4337.53,2060638.0
1756777920,4337.53,4338.89,4331.78,4332.53,1601362.0
1756777980,4332.53,4335.58,4330.21,4330.54,1040940.0
1756778040,4330.37,4333.25,4330.14,4330.54,656682.0
1756778100,4330.18,4331.47,4326.91,4328.37,1572202.0
1756778160,4327.62,4330.0,4326.73,4326.74,1489810.0
1756778220,4326.73,4327.03,4324.39,4327.03,1020286.0
1756778280,4327.68,4328.86,4322.41,4324.0,1426568.0
1756778340,4324.01,4324.01,4321.01,4321.45,1394286.0
1756778400,4321.45,4321.45,4317.36,4319.44,1882190.0
1756778460,4320.25,4321.7,4318.02,4321.08,926848.0
1756778520,4321.14,4324.0,4319.28,4324.0,676526.0
1756778580,4324.0,4326.75,4322.01,4323.2,1349840.0
1756778640,4323.2,4325.52,4321.61,4324.93,610816.0
1756778700,4324.93,4331.69,4324.48,4329.77,1513834.0
1756778760,4330.0,4331.4,4330.0,4331.4,719478.0
1756778820,4331.48,4334.99,4329.44,4329.44,1244898.0
1756778880,4329.44,4330.75,4326.95,4327.63,776934.0
1756778940,4327.63,4327.63,4325.23,4325.33,667916.0
1756779000,4325.34,4327.62,4325.0,4325.91,902742.0
1756779060,4325.85,4326.19,4323.17,4323.67,726870.0
1756779120,4323.27,4325.96,4322.82,4322.82,406344.0
1756779180,4322.82,4327.67,4322.82,4323.37,1078458.0
1756779240,4323.37,4326.6,4323.37,4325.64,756070.0
1756779300,4325.63,4325.99,4321.18,4321.19,650466.0
1756779360,4321.18,4321.68,4318.47,4319.09,678722.0
1756779420,4319.05,4320.2,4314.0,4316.84,1847358.0
1756779480,4316.33,4317.21,4314.0,4317.12,1288634.0
1756779540,4317.13,4319.7,4317.13,4318.68,699900.0
1756779600,4318.95,4324.78,4318.92,4324.77,676114.0
1756779660,4324.16,4326.29,4322.56,4326.28,934274.0
1756779720,4326.28,4331.61,4323.43,4331.61,912910.0
1756779780,4330.65,4333.8,4330.65,4333.22,1048690.0
1756779840,4332.97,4339.43,4332.97,4338.93,1878926.0
1756779900,4338.93,4339.94,4334.96,4334.96,2215502.0
1756779960,4334.96,4334.96,4330.86,4331.47,913262.0
1756780020,4331.47,4336.29,4331.42,4336.29,482434.0
1756780080,4336.28,4338.43,4334.51,4334.51,1071386.0
1756780140,4335.16,4335.97,4332.97,4334.44,662320.0
1756780200,4334.43,4334.44,4329.81,4329.81,463192.0
1756780260,4329.81,4333.26,4329.46,4331.81,803874.0
1756780320,4331.81,4332.24,4329.57,4331.57,501776.0
1756780380,4331.73,4334.35,4331.73,4334.03,464312.0
1756780440,4334.03,4336.11,4333.13,4333.13,557062.0
1756780500,4333.01,4336.0,4332.27,4335.99,632658.0
1756780560,4335.99,4346.18,4335.99,4336.03,6282906.0
1756780620,4335.73,4335.73,4331.74,4331.74,1070578.0
1756780680,4331.74,4332.87,4330.3,4330.94,867498.0
1756780740,4330.95,4332.88,4330.42,4331.0,381086.0
1756780800,4330.99,4331.95,4326.48,4326.48,1810334.0
1756780860,4326.48,4327.05,4322.81,4325.96,1789850.0
1756780920,4325.77,4328.0,4325.35,4327.31,326048.0
1756780980,4326.81,4330.35,4326.57,4329.51,463036.0
1756781040,4329.51,4334.4,4328.77,4334.12,1181760.0
1756781100,4334.12,4334.75,4331.46,4332.8,771022.0
1756781160,4332.8,4338.29,4332.2,4337.95,1027214.0
1756781220,4337.94,4337.99,4333.89,4335.99,1079148.0
1756781280,4335.98,4337.43,4331.18,4333.72,1212226.0
1756781340,4333.72,4339.24,4332.83,4338.55,2437770.0
1756781400,4338.55,4344.17,4337.31,4343.79,1987838.0
1756781460,4343.42,4346.46,4340.55,4345.58,3138472.0
1756781520,4345.58,4346.18,4341.24,4341.59,1345670.0
1756781580,4341.59,4343.13,4340.63,4342.55,1012500.0
1756781640,4341.15,4341.77,4338.91,4339.52,2003360.0
1756781700,4339.52,4339.8,4337.63,4338.44,1193494.0
1756781760,4338.83,4342.86,4337.62,4342.86,850638.0
1756781820,4342.86,4346.14,4342.68,4345.59,831128.0
1756781880,4345.27,4360.0,4344.73,4360.0,6369850.0
1756781940,4361.37,4362.34,4354.21,4359.12,9916742.0
1756782000,4358.8,4363.62,4354.49,4354.5,3662018.0
1756782060,4354.17,4355.79,4351.26,4355.31,3140990.0
1756782120,4355.36,4356.66,4352.84,4353.6,1301572.0
1756782180,4353.45,4358.88,4353.45,4355.62,3075538.0
1756782240,4355.62,4356.34,4354.6,4355.74,2089916.0
1756782300,4355.72,4359.62,4355.34,4358.7,3645036.0
1756782360,4358.7,4366.35,4356.95,4364.89,4307724.0
1756782420,4364.27,4374.73,4364.07,4373.95,7658050.0
1756782480,4370.66,4383.33,4369.69,4378.67,12712490.0
1756782540,4378.9,4381.25,4376.37,4377.92,5985472.0
1756782600,4377.92,4381.74,4377.51,4380.08,3487340.0
1756782660,4380.08,4380.8,4376.52,4380.66,2724216.0
1756782720,4380.66,4380.66,4376.44,4377.52,2251208.0
1756782780,4377.45,4378.51,4376.01,4376.26,1654412.0
1756782840,4376.27,4383.33,4376.0,4381.3,2311044.0
1756782900,4381.06,4383.43,4379.23,4381.84,2236754.0
1756782960,4381.83,4392.79,4381.83,4391.31,7732926.0
1756783020,4390.41,4390.59,4380.31,4381.15,5292106.0
1756783080,4381.08,4382.09,4376.81,4377.25,2218400.0
1756783140,4377.25,4378.87,4375.53,4376.23,1387346.0
1756783200,4376.23,4376.79,4373.21,4374.26,2854608.0
1756783260,4373.96,4374.85,4370.62,4372.0,1815122.0
1756783320,4372.0,4372.01,4368.85,4369.1,2398074.0
1756783380,4369.1,4371.62,4368.22,4371.6,1010798.0
1756783440,4371.12,4372.61,4370.62,4372.61,999118.0
1756783500,4372.61,4374.68,4371.0,4371.34,1656092.0
1756783560,4371.34,4372.43,4369.14,4369.33,752330.0
1756783620,4369.1,4370.55,4367.87,4369.63,1640828.0
1756783680,4369.25,4370.99,4367.53,4370.08,1142528.0
1756783740,4370.34,4370.77,4368.13,4368.28,1755356.0
1756783800,4368.28,4369.13,4366.11,4366.11,2153476.0
1756783860,4366.12,4368.31,4363.33,4363.34,1974526.0
1756783920,4363.01,4365.51,4362.17,4364.6,2951354.0
1756783980,4364.84,4366.48,4363.99,4364.64,760116.0
1756784040,4364.63,4367.99,4364.1,4367.99,485038.0
1756784100,4367.72,4370.0,4367.49,4368.99,1211146.0
1756784160,4368.99,4372.19,4368.01,4369.37,2263668.0
1756784220,4369.14,4371.01,4368.94,4370.1,580964.0
1756784280,4370.1,4372.9,4370.01,4370.01,622336.0
1756784340,4370.01,4370.01,4364.6,4366.64,732624.0
1756784400,4366.64,4369.99,4365.74,4368.63,717484.0
1756784460,4368.63,4370.79,4367.99,4370.58,743796.0
1756784520,4370.58,4374.26,4370.58,4372.75,866362.0
1756784580,4372.76,4374.25,4370.31,4370.31,894178.0
1756784640,4370.3,4370.3,4368.8,4369.5,994184.0
1756784700,4369.5,4373.29,4368.6,4371.8,1227306.0
1756784760,4371.86,4374.17,4371.86,4373.47,558372.0
1756784820,4373.47,4373.84,4371.93,4371.94,543728.0
1756784880,4371.95,4373.0,4370.01,4370.74,321386.0
1756784940,4370.74,4373.0,4369.83,4372.99,206438.0
1756785000,4373.0,4374.05,4372.13,4373.52,453790.0
1756785060,4373.89,4375.36,4373.61,4375.0,1131502.0
1756785120,4374.99,4376.0,4372.41,4373.23,676128.0
1756785180,4373.22,4373.34,4371.02,4371.68,533110.0
1756785240,4371.75,4372.18,4370.58,4372.17,227674.0
1756785300,4372.02,4372.02,4366.76,4366.97,592248.0
1756785360,4367.27,4367.71,4366.75,4366.76,783692.0
1756785420,4366.76,4366.8,4364.08,4364.08,1478184.0
1756785480,4364.08,4365.01,4363.0,4365.0,1133054.0
1756785540,4365.0,4365.97,4364.45,4365.22,343890.0
1756785600,4365.22,4366.83,4363.13,4363.13,646208.0
1756785660,4363.13,4364.36,4362.75,4363.43,807670.0
1756785720,4363.44,4363.44,4360.72,4361.87,1082764.0
1756785780,4361.74,4362.84,4359.23,4362.84,3281538.0
1756785840,4362.84,4368.0,4362.83,4366.5,1163236.0
1756785900,4366.5,4369.86,4366.5,4367.41,666714.0
1756785960,4367.6,4369.24,4366.77,4366.96,520224.0
1756786020,4366.97,4367.41,4363.49,4363.49,594984.0
1756786080,4363.49,4367.01,4362.85,4363.91,584384.0
1756786140,4364.72,4365.74,4364.0,4365.16,250772.0
1756786200,4365.16,4369.9,4365.16,4369.71,772288.0
1756786260,4369.71,4369.88,4367.93,4369.37,661586.0
1756786320,4369.37,4370.41,4368.61,4370.02,562122.0
1756786380,4370.0,4373.8,4369.99,4373.35,656396.0
1756786440,4373.36,4375.36,4371.17,4374.93,727850.0
1756786500,4374.93,4375.35,4373.0,4373.0,811076.0
1756786560,4373.01,4374.32,4372.16,4374.32,1020116.0
1756786620,4374.32,4375.35,4374.31,4374.89,339732.0
1756786680,4374.89,4379.1,4374.89,4376.07,1817572.0
1756786740,4376.08,4376.88,4375.14,4376.38,803418.0
1756786800,4376.38,4380.0,4374.34,4379.13,1927026.0
1756786860,4379.13,4380.65,4375.72,4375.86,676072.0
1756786920,4376.1,4379.31,4375.5,4377.39,511570.0
1756786980,4377.4,4379.44,4376.27,4378.4,310332.0
1756787040,4378.39,4378.39,4375.65,4377.17,383846.0
1756787100,4377.16,4377.58,4375.52,4375.58,849398.0
1756787160,4375.58,4376.76,4372.84,4373.42,723678.0
1756787220,4373.42,4376.81,4373.4,4376.81,578288.0
1756787280,4375.95,4377.08,4375.81,4376.36,527212.0
1756787340,4376.36,4378.4,4376.36,4376.93,307438.0
1756787400,4377.0,4381.65,4377.0,4380.14,1145538.0
1756787460,4380.11,4381.07,4379.15,4379.27,1074258.0
1756787520,4379.27,4382.54,4379.27,4381.05,979570.0
1756787580,4381.04,4382.39,4380.52,4382.12,546954.0
1756787640,4382.13,4382.39,4376.8,4377.29,879664.0
1756787700,4377.29,4382.91,4377.29,4379.4,1032660.0
1756787760,4379.51,4379.9,4374.36,4376.37,1608638.0
1756787820,4376.37,4377.29,4375.19,4375.24,400566.0
1756787880,4375.24,4375.48,4374.0,4374.28,410724.0
1756787940,4374.96,4377.55,4374.96,4376.45,1016380.0
1756788000,4376.45,4380.8,4376.45,4378.59,681554.0
1756788060,4378.59,4381.2,4378.53,4380.44,452114.0
1756788120,4380.43,4381.24,4378.59,4380.1,501132.0
1756788180,4380.1,4381.76,4380.09,4380.62,440798.0
1756788240,4380.61,4381.99,4380.36,4380.36,557472.0
1756788300,4379.77,4381.53,4379.76,4381.53,340780.0
1756788360,4381.53,4383.73,4381.53,4382.24,671518.0
1756788420,4382.67,4383.73,4381.68,4382.64,673084.0
1756788480,4382.65,4383.12,4379.29,4381.62,1490346.0
1756788540,4381.62,4382.13,4378.01,4378.29,759456.0
1756788600,4378.66,4379.5,4375.77,4379.5,937748.0
1756788660,4379.49,4379.96,4376.72,4376.73,610836.0
1756788720,4377.56,4382.0,4377.54,4380.29,503248.0
1756788780,4380.49,4383.0,4380.49,4381.84,885660.0
1756788840,4381.77,4382.49,4380.73,4380.91,389884.0
1756788900,4380.8,4382.81,4380.8,4382.23,831370.0
1756788960,4382.21,4382.21,4379.2,4379.2,774976.0
1756789020,4379.2,4382.4,4379.2,4381.87,499350.0
1756789080,4381.86,4384.53,4381.86,4384.33,724800.0
1756789140,4384.34,4386.65,4384.34,4385.63,1852608.0
1756789200,4385.63,4387.47,4385.04,4385.14,1199822.0
1756789260,4385.13,4386.32,4383.32,4383.4,738528.0
1756789320,4383.16,4385.35,4382.12,4383.35,682308.0
1756789380,4383.78,4384.1,4381.46,4381.76,1238168.0
1756789440,4381.94,4382.15,4377.96,4377.97,1105376.0
1756789500,4377.95,4378.25,4372.2,4373.26,1721474.0
1756789560,4373.3,4373.56,4370.02,4370.04,1562106.0
1756789620,4370.19,4373.82,4368.98,4369.45,1813044.0
1756789680,4369.46,4370.35,4368.8,4369.5,769492.0
1756789740,4369.85,4370.87,4367.73,4370.87,1047876.0
1756789800,4370.87,4373.5,4369.78,4370.15,1154398.0
1756789860,4370.15,4371.67,4369.23,4371.67,1012258.0
1756789920,4371.67,4374.72,4371.66,4374.69,661076.0
1756789980,4374.83,4375.0,4374.02,4374.89,622904.0
1756790040,4374.08,4377.73,4374.07,4377.73,749750.0
1756790100,4377.74,4379.98,4376.46,4377.13,809542.0
1756790160,4377.13,4378.19,4375.56,4376.09,798764.0
1756790220,4376.1,4380.52,4376.01,4378.99,753526.0
1756790280,4378.98,4380.67,4378.2,4380.25,322062.0
1756790340,4380.25,4383.28,4380.25,4383.0,545156.0
1756790400,4382.99,4383.83,4379.11,4379.69,616892.0
1756790460,4379.69,4380.09,4375.21,4375.44,716144.0
1756790520,4375.44,4377.68,4375.01,4376.53,673370.0
1756790580,4376.79,4379.14,4376.05,4379.13,610862.0
1756790640,4379.13,4380.36,4378.5,4380.35,270160.0
1756790700,4380.36,4383.52,4380.35,4383.51,716920.0
1756790760,4383.54,4384.08,4382.65,4382.65,769410.0
1756790820,4382.65,4382.66,4380.3,4381.23,665532.0
1756790880,4381.22,4381.23,4379.35,4379.58,544874.0
1756790940,4379.58,4379.9,4377.96,4378.91,1017134.0
1756791000,4378.9,4381.21,4378.9,4380.4,758770.0
1756791060,4380.4,4380.79,4378.28,4379.21,593878.0
1756791120,4379.21,4379.56,4376.89,4377.45,500568.0
1756791180,4377.46,4381.2,4377.45,4381.19,684408.0
1756791240,4381.19,4381.19,4377.1,4379.74,790434.0
1756791300,4379.73,4381.2,4379.0,4380.73,384646.0
1756791360,4380.73,4383.88,4380.51,4383.26,985234.0
1756791420,4383.26,4383.39,4381.47,4381.48,995038.0
1756791480,4381.48,4381.69,4380.58,4380.59,254970.0
1756791540,4380.58,4384.73,4380.58,4383.79,756632.0
1756791600,4383.49,4385.65,4383.49,4384.54,734738.0
1756791660,4384.53,4385.53,4381.96,4381.97,552156.0
1756791720,4382.21,4382.22,4380.77,4382.22,1222134.0
1756791780,4382.21,4383.64,4381.62,4382.51,1231408.0
1756791840,4382.5,4382.97,4380.79,4381.73,406578.0
1756791900,4381.74,4384.83,4381.0,4384.45,527040.0
1756791960,4384.45,4385.75,4384.25,4385.47,531270.0
1756792020,4385.47,4386.41,4384.43,4385.48,563430.0
1756792080,4385.49,4386.41,4384.93,4386.4,622396.0
1756792140,4386.41,4386.41,4381.29,4384.0,734208.0
1756792200,4383.99,4383.99,4382.67,4382.94,321154.0
1756792260,4382.94,4386.76,4382.93,4385.56,490154.0
1756792320,4385.55,4387.47,4384.16,4384.17,702348.0
1756792380,4384.17,4386.42,4383.75,4383.92,561512.0
1756792440,4383.92,4383.92,4381.55,4382.5,535842.0
1756792500,4382.49,4383.64,4381.88,4382.68,278904.0
1756792560,4382.68,4382.7,4380.88,4380.9,231176.0
1756792620,4380.9,4381.12,4380.51,4381.07,289560.0
1756792680,4381.07,4383.06,4381.07,4383.06,272932.0
1756792740,4383.06,4384.15,4382.63,4382.63,547760.0
1756792800,4382.64,4384.69,4380.0,4383.93,1637794.0
1756792860,4383.93,4386.47,4382.01,4382.02,691310.0
1756792920,4382.01,4383.74,4380.11,4383.74,816728.0
1756792980,4383.8,4384.59,4382.34,4384.59,864032.0
1756793040,4384.58,4386.28,4383.75,4384.19,445714.0
1756793100,4383.97,4386.27,4383.81,4386.23,542014.0
1756793160,4386.23,4391.09,4386.23,4391.04,4349182.0
1756793220,4391.04,4396.52,4391.04,4392.38,4858876.0
1756793280,4392.39,4399.39,4392.38,4399.37,2691062.0
1756793340,4399.24,4399.24,4394.76,4394.94,2471314.0
1756793400,4394.98,4397.1,4391.29,4392.19,1454604.0
1756793460,4392.19,4392.19,4388.64,4389.52,1111544.0
1756793520,4389.38,4390.29,4388.85,4389.98,602128.0
1756793580,4390.17,4394.16,4390.17,4391.99,700008.0
1756793640,4391.56,4394.39,4390.0,4393.05,539792.0
1756793700,4393.04,4394.2,4391.47,4391.48,559826.0
1756793760,4391.48,4391.68,4389.72,4390.38,583636.0
1756793820,4390.38,4395.79,4389.43,4395.08,665956.0
1756793880,4395.07,4395.99,4391.6,4393.66,987518.0
1756793940,4393.66,4395.35,4393.15,4393.67,388876.0
1756794000,4393.18,4395.5,4392.19,4394.65,857400.0
1756794060,4394.65,4395.62,4394.1,4394.47,523862.0
1756794120,4394.47,4395.61,4393.11,4395.1,805602.0
1756794180,4395.1,4396.55,4392.26,4396.54,829154.0
1756794240,4396.54,4398.55,4396.54,4396.96,1711080.0
1756794300,4396.94,4396.94,4393.6,4393.65,855228.0
1756794360,4393.65,4395.69,4393.62,4394.87,859492.0
1756794420,4394.86,4395.67,4392.06,4393.45,1288804.0
1756794480,4393.25,4393.43,4391.09,4391.88,437122.0
1756794540,4391.88,4391.88,4390.17,4390.74,775458.0
1756794600,4390.74,4390.98,4388.0,4388.1,1328158.0
1756794660,4388.1,4396.66,4387.21,4395.21,2258688.0
1756794720,4395.03,4395.27,4393.58,4394.81,1392084.0
1756794780,4394.81,4397.19,4394.81,4396.56,756128.0
1756794840,4396.56,4397.73,4396.4,4397.73,701740.0
1756794900,4397.73,4407.63,4397.73,4403.47,6949410.0
1756794960,4403.38,4407.99,4401.44,4403.96,4249954.0
1756795020,4403.94,4408.08,4402.04,4405.25,1921106.0
1756795080,4405.25,4407.01,4404.72,4406.0,994774.0
1756795140,4405.59,4408.8,4405.59,4408.79,1404804.0
1756795200,4408.8,4412.02,4407.82,4410.92,4181812.0
1756795260,4410.92,4413.1,4407.7,4408.07,3955408.0
1756795320,4408.07,4413.76,4407.8,4413.76,3027428.0
1756795380,4413.76,4414.69,4408.64,4409.01,2460466.0
1756795440,4408.66,4408.92,4405.24,4407.35,1365346.0
1756795500,4406.21,4409.01,4406.21,4407.57,1703456.0
1756795560,4407.57,4407.57,4401.87,4403.48,3836612.0
1756795620,4403.55,4406.31,4403.55,4405.02,984160.0
1756795680,4405.02,4409.09,4405.02,4407.86,1192702.0
1756795740,4407.86,4408.4,4405.15,4405.87,965222.0
1756795800,4405.87,4406.12,4403.53,4403.53,936180.0
1756795860,4403.53,4404.72,4401.7,4402.49,2336168.0
1756795920,4402.48,4402.98,4401.12,4401.86,983528.0
1756795980,4401.86,4404.17,4401.7,4402.48,857338.0
1756796040,4402.48,4404.86,4402.48,4404.45,288006.0
1756796100,4404.45,4411.85,4404.45,4409.44,3026994.0
1756796160,4409.44,4411.0,4409.44,4410.74,639070.0
1756796220,4410.74,4413.22,4410.74,4411.79,537968.0
1756796280,4411.71,4413.62,4411.38,4412.62,1515132.0
1756796340,4412.27,4413.1,4409.28,4410.39,1563650.0
1756796400,4410.67,4411.82,4409.73,4411.43,1751644.0
1756796460,4411.43,4411.69,4409.16,4410.55,1220514.0
1756796520,4410.56,4410.56,4407.26,4409.2,1743792.0
1756796580,4409.2,4410.55,4408.0,4410.55,392736.0
1756796640,4410.59,4410.73,4408.5,4409.11,535756.0
1756796700,4409.21,4411.0,4405.0,4405.01,1138558.0
1756796760,4405.01,4406.63,4404.5,4405.1,1171356.0
1756796820,4404.24,4405.99,4398.8,4402.13,1808090.0
1756796880,4402.13,4404.72,4401.07,4403.45,1740566.0
1756796940,4403.7,4404.22,4401.93,4403.33,866358.0
1756797000,4403.33,4403.56,4400.01,4400.19,1248400.0
1756797060,4400.18,4400.33,4396.82,4396.83,2742650.0
1756797120,4396.83,4397.5,4396.1,4396.56,1215504.0
1756797180,4396.56,4396.77,4392.45,4395.01,4948100.0
1756797240,4395.09,4395.6,4391.27,4391.85,2833058.0
1756797300,4391.84,4394.59,4391.59,4394.59,2254004.0
1756797360,4394.82,4396.84,4394.6,4395.77,1439754.0
1756797420,4395.77,4398.12,4395.77,4398.0,565830.0
1756797480,4398.0,4398.74,4397.99,4398.74,519200.0
1756797540,4398.5,4401.28,4397.0,4397.0,1431294.0
1756797600,4396.47,4397.0,4393.0,4393.5,1658380.0
1756797660,4393.55,4394.0,4392.12,4392.18,1912424.0
1756797720,4392.18,4393.26,4392.14,4392.14,1731188.0
1756797780,4392.14,4392.49,4388.65,4390.58,1801954.0
1756797840,4390.38,4390.58,4385.24,4388.02,5285494.0
1756797900,4387.92,4390.0,4387.62,4389.54,1808996.0
1756797960,4389.54,4391.61,4388.96,4389.98,1255286.0
1756798020,4390.37,4392.46,4390.37,4391.99,717668.0
1756798080,4392.29,4394.0,4392.29,4393.99,748468.0
1756798140,4394.0,4396.4,4393.78,4394.64,747240.0
1756798200,4394.64,4396.76,4394.18,4395.7,1109162.0
1756798260,4395.71,4399.78,4395.71,4399.28,979506.0
1756798320,4399.28,4399.28,4396.31,4397.58,600134.0
1756798380,4397.58,4400.81,4396.07,4396.07,1467240.0
1756798440,4396.07,4396.48,4388.23,4388.23,3072882.0
1756798500,4388.87,4389.13,4384.98,4386.36,1701100.0
1756798560,4386.53,4389.0,4386.53,4387.8,989116.0
1756798620,4387.8,4388.17,4386.59,4387.92,1930876.0
1756798680,4387.92,4388.35,4386.05,4387.31,700722.0
1756798740,4387.31,4389.49,4386.87,4387.01,2290306.0
1756798800,4386.81,4387.96,4386.8,4386.8,1095954.0
1756798860,4386.8,4387.02,4385.05,4385.68,849378.0
1756798920,4385.68,4385.68,4381.67,4382.41,4617126.0
1756798980,4382.41,4384.35,4381.41,4382.99,2540586.0
1756799040,4382.99,4385.0,4382.99,4384.0,784750.0
1756799100,4384.0,4385.9,4383.3,4385.89,611456.0
1756799160,4385.9,4388.82,4385.89,4387.99,1359848.0
1756799220,4388.0,4388.0,4383.4,4383.96,1304260.0
1756799280,4383.95,4386.68,4383.95,4386.33,1252230.0
1756799340,4386.03,4386.03,4377.6,4377.6,2765560.0
1756799400,4377.6,4378.7,4372.5,4375.34,10379116.0
1756799460,4375.34,4375.93,4368.72,4370.79,7135804.0
1756799520,4370.99,4371.77,4367.6,4370.99,4471936.0
1756799580,4370.99,4371.0,4367.32,4370.02,3816564.0
1756799640,4370.02,4371.18,4366.45,4370.8,3703500.0
1756799700,4370.91,4375.82,4370.91,4375.14,3389274.0
1756799760,4375.15,4377.22,4375.14,4376.19,2893888.0
1756799820,4376.18,4376.95,4371.63,4373.11,1158992.0
1756799880,4373.37,4373.95,4371.05,4372.03,822056.0
1756799940,4372.03,4376.36,4372.03,4376.35,1673196.0
1756800000,4376.01,4378.9,4374.72,4378.31,2986638.0
1756800060,4378.26,4378.8,4374.63,4376.35,1749292.0
1756800120,4376.59,4380.75,4375.72,4380.71,861650.0
1756800180,4380.79,4383.86,4380.71,4380.76,2388668.0
1756800240,4380.75,4381.73,4375.01,4375.22,802176.0
1756800300,4374.51,4374.87,4370.81,4371.4,2064520.0
1756800360,4371.4,4374.46,4371.35,4374.0,799584.0
1756800420,4373.99,4375.4,4372.0,4372.0,814956.0
1756800480,4372.0,4374.48,4371.5,4374.44,676526.0
1756800540,4374.44,4377.01,4374.44,4375.36,520006.0
1756800600,4375.98,4376.32,4374.0,4374.63,1292408.0
1756800660,4374.63,4377.92,4374.0,4377.74,723616.0
1756800720,4377.74,4377.91,4373.42,4375.24,857414.0
1756800780,4375.23,4376.55,4371.01,4371.74,358214.0
1756800840,4371.81,4372.82,4368.81,4369.17,4134444.0
1756800900,4369.35,4372.83,4368.09,4372.83,1768438.0
1756800960,4372.82,4376.1,4372.82,4376.0,910898.0
1756801020,4376.01,4377.95,4375.61,4375.61,816568.0
1756801080,4375.41,4375.91,4374.59,4375.3,347526.0
1756801140,4375.31,4379.66,4374.52,4379.65,506468.0
1756801200,4379.41,4388.93,4379.28,4385.51,4320552.0
1756801260,4385.95,4389.57,4385.95,4386.31,1638330.0
1756801320,4386.14,4386.88,4384.48,4386.37,866574.0
1756801380,4386.38,4393.75,4386.37,4391.83,4685138.0
1756801440,4391.83,4393.44,4388.85,4388.85,1279264.0
1756801500,4388.85,4391.25,4388.39,4389.26,1242876.0
1756801560,4389.27,4392.38,4388.91,4392.31,725928.0
1756801620,4392.32,4394.72,4392.31,4394.01,1528298.0
1756801680,4394.01,4394.4,4391.84,4392.0,1011696.0
1756801740,4391.64,4395.0,4391.02,4394.21,1016828.0
1756801800,4394.04,4396.12,4393.42,4394.65,1525102.0
1756801860,4394.42,4394.42,4390.0,4390.53,655268.0
1756801920,4390.66,4391.55,4388.41,4388.44,948496.0
1756801980,4388.31,4389.09,4386.46,4387.88,749704.0
1756802040,4387.88,4388.48,4385.73,4386.07,931034.0
1756802100,4386.29,4388.99,4385.61,4388.4,858742.0
1756802160,4388.2,4390.26,4387.35,4390.0,716710.0
1756802220,4389.99,4391.88,4388.57,4390.82,1487640.0
1756802280,4390.82,4392.57,4390.2,4392.25,460616.0
1756802340,4392.25,4393.71,4391.96,4393.28,858538.0
1756802400,4393.27,4394.53,4392.66,4394.52,503488.0
1756802460,4394.52,4399.25,4392.37,4394.16,3554428.0
1756802520,4394.16,4397.1,4394.16,4395.19,592218.0
1756802580,4395.18,4399.04,4395.18,4398.25,1843886.0
1756802640,4398.36,4405.3,4398.36,4401.32,6267292.0
1756802700,4401.31,4404.01,4401.16,4402.01,1377924.0
1756802760,4402.01,4404.13,4402.0,4403.55,909298.0
1756802820,4403.55,4403.94,4402.64,4403.24,889236.0
1756802880,4403.24,4403.24,4397.64,4397.75,2328308.0
1756802940,4397.74,4401.42,4397.35,4400.91,975756.0
1756803000,4400.9,4402.19,4399.26,4400.83,687516.0
1756803060,4400.83,4403.36,4399.61,4399.61,903824.0
1756803120,4399.61,4400.25,4398.27,4399.4,523132.0
1756803180,4399.4,4401.22,4397.74,4397.74,787588.0
1756803240,4397.74,4398.4,4394.81,4397.47,1699380.0
1756803300,4397.47,4397.47,4393.79,4395.47,1032172.0
1756803360,4395.47,4395.47,4392.5,4393.9,642858.0
1756803420,4393.68,4395.59,4391.01,4391.41,1499454.0
1756803480,4391.42,4393.0,4391.28,4393.0,1091402.0
1756803540,4392.24,4393.01,4390.0,4390.0,811490.0
1756803600,4390.0,4391.56,4387.11,4387.48,2902572.0
1756803660,4387.49,4389.54,4384.43,4389.54,2026554.0
1756803720,4390.67,4394.98,4390.67,4394.95,1368486.0
1756803780,4394.95,4395.98,4394.45,4395.7,767394.0
1756803840,4395.7,4398.68,4395.7,4398.56,1010852.0
1756803900,4398.56,4400.43,4398.44,4400.15,670728.0
1756803960,4400.09,4401.75,4398.87,4401.07,1277490.0
1756804020,4401.07,4401.44,4396.49,4398.52,1004620.0
1756804080,4399.59,4400.53,4397.24,4397.24,393640.0
1756804140,4397.24,4397.81,4395.68,4396.91,533208.0
1756804200,4396.92,4397.9,4395.2,4397.9,355456.0
1756804260,4397.99,4400.9,4397.99,4400.73,775536.0
1756804320,4401.07,4403.5,4401.07,4403.49,650802.0
1756804380,4402.99,4403.3,4402.01,4402.43,557938.0
1756804440,4402.42,4402.79,4399.5,4399.81,958922.0
1756804500,4399.81,4400.85,4398.32,4400.85,533076.0
1756804560,4400.84,4401.68,4391.23,4397.6,3026258.0
1756804620,4397.85,4399.5,4397.49,4399.12,472302.0
1756804680,4399.12,4403.54,4399.11,4403.53,735200.0
1756804740,4403.53,4406.21,4403.53,4406.01,1585928.0
1756804800,4406.0,4406.0,4398.35,4398.36,3348424.0
1756804860,4398.49,4399.78,4398.49,4399.7,728162.0
1756804920,4399.7,4400.67,4397.62,4397.63,1646862.0
1756804980,4398.8,4398.8,4395.7,4395.71,718286.0
1756805040,4395.71,4396.14,4393.01,4394.38,762686.0
1756805100,4394.38,4394.99,4393.13,4393.13,419186.0
1756805160,4393.14,4394.72,4391.46,4391.63,972458.0
1756805220,4391.62,4391.63,4388.86,4389.89,1418054.0
1756805280,4389.89,4390.65,4389.88,4389.99,763234.0
1756805340,4389.99,4391.48,4389.99,4390.88,708706.0
1756805400,4390.89,4391.3,4387.73,4388.93,1030816.0
1756805460,4388.94,4391.85,4386.88,4391.84,1323054.0
1756805520,4391.84,4392.69,4389.9,4392.2,579670.0
1756805580,4392.18,4392.18,4390.25,4390.7,278796.0
1756805640,4390.88,4394.57,4390.88,4392.8,592866.0
1756805700,4392.8,4396.56,4391.63,4396.08,591406.0
1756805760,4396.08,4398.14,4395.48,4396.72,731380.0
1756805820,4396.72,4397.25,4396.05,4397.0,227780.0
1756805880,4396.99,4397.88,4396.24,4397.67,301876.0
1756805940,4397.67,4399.96,4397.65,4399.8,429626.0
1756806000,4399.72,4399.93,4397.89,4397.89,455870.0
1756806060,4397.66,4397.66,4394.01,4394.8,850144.0
1756806120,4394.8,4396.29,4393.94,4396.0,685470.0
1756806180,4395.32,4395.32,4393.02,4394.98,927668.0
1756806240,4394.99,4396.73,4394.39,4396.54,395784.0
1756806300,4395.9,4396.3,4393.69,4393.69,272536.0
1756806360,4393.69,4393.7,4392.37,4393.21,400798.0
1756806420,4393.2,4394.88,4392.95,4394.87,410212.0
1756806480,4394.88,4395.99,4393.91,4393.91,208328.0
1756806540,4393.91,4393.91,4391.64,4391.7,341652.0
1756806600,4391.7,4393.0,4391.64,4393.0,543018.0
1756806660,4393.07,4395.56,4393.07,4395.55,700930.0
1756806720,4395.55,4396.19,4391.31,4391.68,266184.0
1756806780,4391.67,4392.24,4391.45,4391.46,309474.0
1756806840,4391.46,4392.62,4391.45,4392.19,237216.0
1756806900,4392.47,4393.63,4392.47,4393.57,302618.0
1756806960,4393.56,4394.54,4393.34,4394.21,313770.0
1756807020,4394.21,4395.0,4393.31,4393.98,324050.0
1756807080,4393.97,4397.6,4393.97,4397.6,292140.0
1756807140,4397.6,4399.0,4397.6,4397.78,363058.0
1756807200,4398.23,4399.5,4397.28,4398.19,461484.0
1756807260,4398.19,4398.19,4392.28,4394.6,329688.0
1756807320,4394.66,4395.13,4391.46,4391.82,595678.0
1756807380,4392.16,4394.23,4390.32,4393.11,326742.0
1756807440,4393.11,4397.06,4393.11,4396.63,312236.0
1756807500,4396.63,4396.63,4392.42,4393.92,326716.0
1756807560,4393.43,4395.46,4393.43,4395.46,306570.0
1756807620,4395.46,4396.21,4390.53,4391.22,397370.0
1756807680,4391.04,4396.0,4391.04,4395.35,580254.0
1756807740,4395.35,4398.0,4395.34,4395.96,524378.0
1756807800,4395.96,4396.1,4392.06,4392.77,323482.0
1756807860,4392.32,4394.76,4392.31,4394.4,287258.0
1756807920,4394.4,4395.56,4393.84,4394.93,224940.0
1756807980,4394.93,4394.99,4392.17,4392.17,391928.0
1756808040,4392.18,4394.3,4392.04,4394.3,394506.0
1756808100,4394.3,4395.39,4391.25,4392.0,350044.0
1756808160,4392.0,4392.23,4385.62,4388.79,1665942.0
1756808220,4388.78,4388.78,4386.36,4388.23,1875582.0
1756808280,4388.22,4388.7,4386.12,4386.34,601198.0
1756808340,4386.34,4386.4,4384.13,4385.0,1291060.0
1756808400,4384.13,4386.05,4383.79,4384.71,2074690.0
1756808460,4384.72,4386.48,4384.5,4385.32,689718.0
1756808520,4385.32,4385.65,4382.63,4383.04,852340.0
1756808580,4383.04,4384.43,4382.12,4384.42,922992.0
1756808640,4384.42,4384.43,4381.77,4381.77,512542.0
1756808700,4381.76,4384.73,4381.76,4384.73,765756.0
1756808760,4384.73,4386.59,4384.73,4386.16,653710.0
1756808820,4386.16,4387.93,4384.67,4386.26,635864.0
1756808880,4386.85,4387.0,4384.44,4384.44,660194.0
1756808940,4384.43,4384.43,4382.17,4382.97,852758.0
1756809000,4382.97,4384.19,4381.01,4384.19,1102104.0
1756809060,4384.19,4384.51,4381.5,4381.68,518570.0
1756809120,4381.68,4382.65,4381.21,4381.21,574832.0
1756809180,4381.21,4381.97,4376.44,4378.28,2379150.0
1756809240,4378.29,4380.0,4378.28,4379.53,1315408.0
1756809300,4379.53,4381.6,4379.53,4379.74,502072.0
1756809360,4379.9,4382.2,4379.69,4382.19,418550.0
1756809420,4382.2,4382.98,4382.0,4382.01,436992.0
1756809480,4382.01,4382.01,4379.12,4380.37,443476.0
1756809540,4380.38,4381.0,4380.37,4380.94,299818.0
1756809600,4380.99,4383.25,4380.99,4382.45,364342.0
1756809660,4382.45,4386.45,4382.23,4386.01,860900.0
1756809720,4386.0,4386.01,4376.67,4376.67,682614.0
1756809780,4376.67,4379.18,4375.95,4379.18,1242258.0
1756809840,4378.49,4382.7,4377.86,4382.7,416632.0
1756809900,4382.7,4383.42,4382.31,4383.42,248308.0
1756809960,4383.42,4383.85,4380.11,4383.08,374948.0
1756810020,4383.08,4385.55,4383.08,4385.45,438752.0
1756810080,4385.41,4386.0,4384.54,4385.01,390786.0
1756810140,4385.0,4386.18,4383.73,4386.09,676942.0
1756810200,4386.09,4387.31,4385.4,4386.87,735556.0
1756810260,4386.87,4386.87,4383.67,4384.38,372258.0
1756810320,4384.38,4386.93,4384.37,4386.93,210846.0
1756810380,4386.93,4386.93,4385.0,4385.88,336836.0
1756810440,4386.11,4387.66,4386.11,4387.66,346668.0
1756810500,4387.66,4390.55,4386.12,4386.12,1159012.0
1756810560,4385.99,4389.78,4385.85,4389.33,454174.0
1756810620,4389.33,4389.36,4388.25,4388.53,286892.0
1756810680,4388.52,4389.85,4388.52,4389.82,311996.0
1756810740,4389.78,4390.08,4389.59,4389.95,410328.0
1756810800,4389.95,4391.44,4388.42,4388.51,595776.0
1756810860,4388.51,4390.64,4388.51,4388.53,294456.0
1756810920,4388.53,4388.54,4386.61,4387.88,310000.0
1756810980,4387.88,4388.43,4387.0,4388.01,377250.0
1756811040,4388.02,4389.0,4382.43,4382.76,743926.0
1756811100,4382.76,4383.0,4380.82,4382.71,795634.0
1756811160,4382.71,4383.59,4380.88,4380.88,356080.0
1756811220,4380.88,4381.43,4379.11,4379.85,984980.0
1756811280,4379.86,4379.86,4378.67,4379.2,860552.0
1756811340,4379.19,4380.64,4377.79,4380.63,547440.0
1756811400,4380.63,4381.88,4380.0,4381.88,585622.0
1756811460,4381.5,4381.92,4377.7,4377.7,479780.0
1756811520,4377.92,4378.23,4376.31,4377.46,1838622.0
1756811580,4377.47,4377.85,4375.17,4376.75,1016130.0
1756811640,4376.75,4377.56,4375.16,4375.67,753968.0
1756811700,4375.66,4379.01,4375.12,4379.01,1308862.0
1756811760,4379.65,4380.35,4378.65,4380.06,1135942.0
1756811820,4380.06,4380.88,4377.65,4378.14,596928.0
1756811880,4378.14,4378.14,4375.12,4375.12,388078.0
1756811940,4375.12,4375.67,4371.2,4373.99,1844856.0
1756812000,4373.99,4375.24,4372.77,4373.49,1502820.0
1756812060,4373.49,4374.6,4370.81,4374.59,2719682.0
1756812120,4374.59,4375.52,4373.41,4375.51,764108.0
1756812180,4375.52,4376.14,4373.98,4374.91,952972.0
1756812240,4374.91,4375.27,4372.47,4372.47,376914.0
1756812300,4373.05,4376.27,4373.05,4374.43,850926.0
1756812360,4374.43,4374.97,4373.09,4374.07,744650.0
1756812420,4374.41,4374.87,4373.4,4373.71,952888.0
1756812480,4373.72,4374.0,4371.6,4372.02,605992.0
1756812540,4372.03,4372.03,4367.16,4368.21,5025896.0
1756812600,4368.21,4370.78,4368.21,4369.96,1885562.0
1756812660,4369.99,4370.72,4369.39,4370.71,638282.0
1756812720,4370.72,4371.47,4369.54,4371.38,1035534.0
1756812780,4371.38,4372.75,4370.72,4370.73,899414.0
1756812840,4370.73,4370.73,4368.49,4370.24,846692.0
1756812900,4370.24,4370.66,4367.0,4368.04,1470584.0
1756812960,4368.04,4371.71,4368.04,4371.27,623104.0
1756813020,4371.27,4373.21,4370.94,4372.92,725118.0
1756813080,4372.92,4373.6,4370.32,4370.32,1085818.0
1756813140,4370.25,4370.43,4364.48,4364.95,3127726.0
1756813200,4364.95,4370.34,4364.23,4370.34,1897010.0
1756813260,4369.88,4372.51,4369.88,4372.51,908342.0
1756813320,4372.5,4373.36,4372.5,4373.36,345386.0
1756813380,4373.36,4374.64,4372.5,4374.52,533438.0
1756813440,4374.52,4374.53,4372.2,4372.34,563772.0
1756813500,4372.35,4374.59,4372.22,4374.29,728936.0
1756813560,4374.3,4374.3,4371.04,4371.04,544114.0
1756813620,4371.05,4371.05,4365.4,4365.63,1285538.0
1756813680,4365.63,4366.36,4360.78,4363.08,4682446.0
1756813740,4363.61,4364.37,4363.0,4363.18,1542480.0
1756813800,4363.01,4364.01,4363.0,4363.08,820534.0
1756813860,4363.07,4363.6,4360.36,4360.67,1324218.0
1756813920,4360.92,4361.32,4357.09,4359.32,6810210.0
1756813980,4359.32,4361.05,4353.05,4353.69,4101702.0
1756814040,4353.69,4354.96,4350.53,4351.75,5856374.0
1756814100,4351.76,4355.0,4351.76,4352.82,2415694.0
1756814160,4352.81,4354.25,4345.69,4347.23,6307786.0
1756814220,4347.23,4348.27,4343.85,4344.88,4170484.0
1756814280,4344.89,4345.07,4340.01,4342.34,5466540.0
1756814340,4342.11,4347.1,4341.89,4346.88,2755012.0
1756814400,4346.06,4351.4,4344.2,4348.8,2963620.0
1756814460,4348.8,4348.8,4337.64,4337.65,4396012.0
1756814520,4337.65,4339.6,4331.49,4333.99,6032264.0
1756814580,4333.99,4336.69,4331.01,4335.17,4529840.0
1756814640,4335.17,4337.26,4330.77,4330.77,3023110.0
1756814700,4330.78,4333.97,4328.5,4328.98,3866790.0
1756814760,4328.98,4328.98,4321.65,4321.88,5541934.0
1756814820,4321.88,4328.43,4320.86,4322.6,5182044.0
1756814880,4322.44,4325.46,4320.38,4324.8,3235316.0
1756814940,4324.81,4330.48,4324.81,4328.55,4926518.0
1756815000,4328.55,4328.99,4323.71,4326.75,2228794.0
1756815060,4326.75,4328.5,4325.57,4327.05,2695778.0
1756815120,4327.05,4334.8,4327.05,4333.23,3364448.0
1756815180,4332.88,4332.99,4330.2,4331.71,1508288.0
1756815240,4331.7,4332.59,4325.0,4325.46,1863762.0
1756815300,4325.47,4326.48,4320.57,4321.01,2607544.0
1756815360,4321.01,4328.28,4321.01,4327.71,2018082.0
1756815420,4327.71,4331.02,4327.39,4327.39,2211354.0
1756815480,4327.04,4327.04,4323.0,4325.87,1971176.0
1756815540,4325.8,4327.56,4324.56,4326.08,1096128.0
1756815600,4326.01,4337.92,4325.64,4337.27,4090888.0
1756815660,4337.27,4337.83,4334.24,4337.73,3909506.0
1756815720,4336.97,4337.44,4332.29,4333.4,1998690.0
1756815780,4332.98,4333.66,4331.14,4332.79,1488632.0
1756815840,4332.79,4332.79,4327.47,4328.1,1843686.0
1756815900,4328.1,4332.22,4327.49,4331.87,846950.0
1756815960,4331.87,4333.31,4330.54,4332.0,1501206.0
1756816020,4332.0,4337.05,4332.0,4336.45,2287124.0
1756816080,4336.45,4337.7,4334.66,4335.01,2019304.0
1756816140,4335.01,4336.01,4333.32,4335.15,822698.0
1756816200,4335.15,4337.73,4333.84,4337.73,1652226.0
1756816260,4337.72,4337.72,4328.34,4329.61,1995686.0
1756816320,4329.64,4330.45,4325.29,4327.47,1625680.0
1756816380,4328.18,4330.0,4325.81,4328.59,1348708.0
1756816440,4328.59,4328.59,4325.52,4327.49,1060052.0
1756816500,4327.09,4327.09,4318.56,4322.01,7641542.0
1756816560,4322.01,4325.38,4318.57,4320.01,2046148.0
1756816620,4320.02,4320.17,4316.27,4316.65,4230638.0
1756816680,4316.65,4317.88,4313.92,4317.88,4695588.0
1756816740,4317.87,4317.87,4313.27,4317.4,3716084.0
1756816800,4317.0,4317.93,4314.65,4317.92,2785992.0
1756816860,4317.92,4318.09,4310.89,4312.34,3120194.0
1756816920,4312.35,4312.35,4303.08,4303.48,9429638.0
1756816980,4303.49,4305.4,4287.57,4298.58,14599836.0
1756817040,4299.61,4302.21,4296.62,4300.59,6042950.0
1756817100,4299.93,4300.66,4290.41,4292.12,5465902.0
1756817160,4292.13,4292.13,4282.07,4284.34,9636970.0
1756817220,4284.35,4284.36,4278.02,4279.24,6992056.0
1756817280,4279.85,4286.54,4279.31,4284.66,7382578.0
1756817340,4284.28,4284.28,4277.64,4278.2,4609224.0
1756817400,4278.45,4279.78,4265.82,4279.78,11100640.0
1756817460,4279.8,4286.14,4279.67,4285.12,5875878.0
1756817520,4285.12,4287.99,4284.57,4285.61,5683738.0
1756817580,4285.62,4292.05,4284.17,4290.69,5372884.0
1756817640,4291.09,4291.83,4274.68,4276.07,4526848.0
1756817700,4274.6,4284.26,4270.75,4277.22,9676764.0
1756817760,4277.21,4278.78,4273.24,4276.91,3970440.0
1756817820,4276.91,4281.47,4276.91,4280.99,3952336.0
1756817880,4280.99,4280.99,4275.01,4280.49,2682258.0
1756817940,4280.84,4281.31,4274.34,4275.59,2551862.0
1756818000,4275.34,4280.34,4272.65,4277.23,5699260.0
1756818060,4277.24,4282.6,4276.12,4280.26,4050780.0
1756818120,4280.26,4288.87,4280.26,4288.21,7211354.0
1756818180,4288.04,4290.0,4287.01,4288.33,3230890.0
1756818240,4287.91,4289.75,4285.95,4285.95,2532546.0
1756818300,4285.95,4291.05,4280.59,4290.38,6064120.0
1756818360,4288.99,4292.87,4287.97,4289.53,4273898.0
1756818420,4289.17,4293.36,4287.7,4293.23,3401438.0
1756818480,4293.61,4296.75,4291.05,4291.69,5973148.0
1756818540,4291.69,4295.49,4291.34,4292.48,2422884.0
1756818600,4292.76,4292.76,4288.12,4290.88,2509840.0
1756818660,4290.88,4296.46,4290.88,4294.74,1743760.0
1756818720,4294.74,4297.73,4294.01,4297.02,3382738.0
1756818780,4297.02,4297.36,4292.98,4293.28,2014758.0
1756818840,4293.31,4293.31,4289.12,4290.86,1847998.0
1756818900,4290.87,4292.99,4289.88,4292.99,1374508.0
1756818960,4293.21,4298.6,4293.21,4296.98,1948316.0
1756819020,4296.99,4296.99,4289.36,4291.12,3135030.0
1756819080,4291.22,4291.99,4284.51,4285.92,2045358.0
1756819140,4285.92,4290.22,4285.47,4287.51,2444650.0
1756819200,4288.21,4291.99,4285.42,4291.44,1052510.0
1756819260,4291.45,4293.0,4288.12,4288.55,947838.0
1756819320,4288.49,4294.01,4287.04,4293.61,1043228.0
1756819380,4293.6,4294.5,4291.95,4294.29,869542.0
1756819440,4294.26,4296.82,4292.83,4294.94,1221332.0
1756819500,4294.76,4313.32,4294.76,4310.42,12477598.0
1756819560,4310.44,4317.87,4310.44,4314.33,6436250.0
1756819620,4314.01,4314.11,4305.92,4306.02,3483828.0
1756819680,4305.67,4305.67,4300.05,4303.77,3074256.0
1756819740,4303.99,4306.24,4300.77,4303.61,1986862.0
1756819800,4304.52,4304.91,4287.0,4287.56,10382462.0
1756819860,4286.51,4286.51,4276.97,4283.1,12149946.0
1756819920,4283.14,4300.75,4281.61,4295.14,8569640.0
1756819980,4294.94,4302.98,4291.49,4298.93,5276970.0
1756820040,4298.68,4300.89,4293.13,4296.99,4080264.0
1756820100,4296.73,4321.98,4295.97,4321.07,14197148.0
1756820160,4319.6,4330.99,4319.6,4330.52,15989436.0
1756820220,4330.83,4346.0,4330.65,4336.94,15798026.0
1756820280,4336.32,4336.32,4327.05,4328.3,7132898.0
1756820340,4327.96,4335.01,4326.39,4326.39,5958002.0
1756820400,4326.38,4333.43,4323.89,4333.42,5857070.0
1756820460,4333.36,4342.26,4333.06,4338.86,6148580.0
1756820520,4338.85,4340.68,4332.29,4338.02,5542272.0
1756820580,4337.72,4343.93,4333.85,4342.96,5162018.0
1756820640,4342.81,4344.52,4337.07,4341.14,5655536.0
1756820700,4341.14,4366.0,4338.34,4364.58,15530802.0
1756820760,4364.61,4381.65,4364.61,4373.67,22046298.0
1756820820,4373.35,4373.91,4359.32,4362.06,10385022.0
1756820880,4361.79,4377.14,4361.79,4371.58,8844096.0
1756820940,4371.1,4373.05,4366.01,4372.74,5550562.0
1756821000,4372.73,4390.37,4370.93,4389.99,8942040.0
1756821060,4389.99,4391.16,4375.3,4376.84,10855370.0
1756821120,4376.02,4380.66,4373.24,4377.67,6073038.0
1756821180,4377.67,4378.99,4368.05,4368.05,6233608.0
1756821240,4367.93,4375.69,4367.46,4371.91,4722982.0
1756821300,4371.71,4373.33,4363.81,4370.14,5075544.0
1756821360,4369.45,4378.44,4369.45,4375.31,4695274.0
1756821420,4375.3,4375.47,4362.5,4365.67,4379784.0
1756821480,4365.74,4375.2,4365.08,4375.2,4498994.0
1756821540,4375.34,4376.67,4371.99,4376.29,4669940.0
1756821600,4378.43,4395.26,4375.58,4382.47,16690602.0
1756821660,4381.41,4384.16,4372.38,4372.84,5622014.0
1756821720,4372.85,4372.85,4362.18,4362.19,8795050.0
1756821780,4363.23,4369.0,4362.73,4367.41,7557758.0
1756821840,4367.42,4368.33,4358.13,4361.83,7413322.0
1756821900,4361.84,4362.26,4341.22,4346.72,16305058.0
1756821960,4347.38,4353.85,4345.62,4346.75,6661730.0
1756822020,4346.86,4354.35,4346.86,4351.14,2902550.0
1756822080,4352.02,4352.02,4346.7,4351.01,3410090.0
1756822140,4350.88,4356.4,4350.88,4355.5,3280360.0
1756822200,4356.92,4363.24,4353.63,4361.19,5167404.0
1756822260,4361.26,4365.85,4356.88,4357.99,3202502.0
1756822320,4357.8,4364.3,4356.9,4362.88,2136738.0
1756822380,4361.93,4362.59,4349.29,4349.29,2871680.0
1756822440,4349.29,4354.15,4349.28,4352.6,2459038.0
1756822500,4352.38,4355.49,4343.83,4343.83,2628944.0
1756822560,4343.83,4344.88,4332.01,4340.39,10643744.0
1756822620,4340.38,4355.5,4340.38,4354.09,4396118.0
1756822680,4353.99,4363.45,4353.74,4362.04,6806026.0
1756822740,4362.43,4365.18,4357.79,4360.0,3080708.0
1756822800,4359.47,4368.99,4357.32,4357.44,4079326.0
1756822860,4357.33,4366.81,4354.47,4361.68,3481746.0
1756822920,4361.97,4373.63,4361.66,4366.18,5704656.0
1756822980,4366.18,4366.58,4359.54,4363.61,2913186.0
1756823040,4363.16,4365.25,4354.02,4355.02,2657954.0
1756823100,4354.54,4361.3,4353.65,4355.03,3939628.0
1756823160,4354.23,4365.93,4350.56,4365.67,2588130.0
1756823220,4365.86,4368.67,4360.56,4360.91,3172174.0
1756823280,4361.32,4370.96,4361.32,4370.36,2209522.0
1756823340,4369.15,4370.56,4367.15,4370.36,2331688.0
1756823400,4369.7,4369.7,4361.98,4366.38,3286602.0
1756823460,4366.47,4374.25,4364.81,4373.22,4454792.0
1756823520,4373.22,4375.79,4363.83,4364.29,2785230.0
1756823580,4363.83,4372.31,4363.83,4367.97,5220574.0
1756823640,4367.97,4368.81,4365.91,4366.89,3319426.0
1756823700,4366.79,4369.55,4365.69,4366.19,2248236.0
1756823760,4365.69,4375.22,4364.73,4370.54,2765330.0
1756823820,4370.53,4370.99,4364.49,4364.59,1805406.0
1756823880,4364.15,4364.79,4356.34,4356.34,3239062.0
1756823940,4355.85,4357.96,4354.01,4356.37,2606910.0
1756824000,4357.72,4357.72,4352.32,4352.33,2098564.0
1756824060,4352.33,4355.96,4351.5,4353.65,1468490.0
1756824120,4352.59,4354.04,4349.31,4349.81,1566932.0
1756824180,4349.99,4354.23,4346.95,4353.57,2278166.0
1756824240,4353.43,4358.13,4353.01,4354.22,3185476.0
1756824300,4354.44,4358.58,4351.52,4352.71,1840206.0
1756824360,4351.97,4361.47,4351.97,4355.76,1824692.0
1756824420,4355.34,4357.42,4351.25,4351.83,2538718.0
1756824480,4351.26,4352.22,4347.8,4349.96,2873012.0
1756824540,4349.95,4357.02,4348.49,4356.98,2038028.0
1756824600,4356.64,4360.75,4350.42,4350.76,2185598.0
1756824660,4350.76,4353.53,4346.4,4346.4,1822078.0
1756824720,4346.37,4348.92,4342.72,4347.38,2039990.0
1756824780,4347.37,4350.22,4344.68,4346.08,2779612.0
1756824840,4346.1,4349.14,4345.45,4346.86,1229100.0
1756824900,4346.77,4346.77,4334.2,4336.02,4975400.0
1756824960,4336.35,4341.07,4336.35,4337.67,3144844.0
1756825020,4337.68,4342.5,4336.57,4341.59,2235930.0
1756825080,4340.71,4344.5,4338.0,4339.81,2272232.0
1756825140,4340.16,4347.84,4340.16,4346.1,1548746.0
1756825200,4346.01,4350.12,4345.19,4347.56,2165482.0
1756825260,4347.95,4350.0,4344.94,4344.94,1425820.0
1756825320,4344.93,4349.5,4340.83,4346.85,2009674.0
1756825380,4346.99,4351.16,4346.09,4346.1,1466530.0
1756825440,4346.1,4350.11,4336.0,4336.68,1718072.0
1756825500,4336.68,4338.6,4326.16,4326.16,3303372.0
1756825560,4326.83,4326.83,4316.01,4320.72,15962640.0
1756825620,4321.52,4324.51,4319.25,4324.22,5029508.0
1756825680,4324.24,4328.52,4324.24,4326.95,3430296.0
1756825740,4326.63,4331.03,4323.72,4324.65,3841598.0
1756825800,4324.77,4329.29,4322.22,4327.48,2882130.0
1756825860,4327.82,4332.57,4324.0,4330.31,2765864.0
1756825920,4330.41,4332.18,4326.23,4332.18,1727394.0
1756825980,4332.03,4335.28,4328.75,4333.32,1853162.0
1756826040,4333.1,4342.7,4330.76,4342.39,1958016.0
1756826100,4342.57,4351.27,4342.08,4345.43,6264424.0
1756826160,4345.78,4350.23,4343.4,4348.97,2190740.0
1756826220,4348.16,4351.35,4338.27,4338.28,3206988.0
1756826280,4338.28,4338.68,4329.05,4331.18,3214536.0
1756826340,4331.18,4333.43,4327.85,4329.51,3963278.0
1756826400,4329.41,4334.94,4328.59,4331.01,2632866.0
1756826460,4331.12,4337.73,4329.56,4334.33,1157196.0
1756826520,4334.33,4334.97,4326.89,4328.61,1342098.0
1756826580,4329.21,4332.73,4328.97,4330.48,981684.0
1756826640,4331.6,4331.91,4326.0,4328.95,1540364.0
1756826700,4329.12,4330.8,4321.76,4323.0,3228708.0
1756826760,4323.24,4329.41,4322.36,4326.62,2497890.0
1756826820,4326.62,4335.96,4326.12,4334.76,1265710.0
1756826880,4334.54,4337.16,4331.3,4331.99,1610736.0
1756826940,4332.32,4334.55,4330.32,4333.74,990944.0
1756827000,4334.14,4334.14,4326.08,4326.09,1108720.0
1756827060,4326.54,4327.6,4318.88,4324.8,2546896.0
1756827120,4324.81,4328.67,4324.81,4326.49,1267244.0
1756827180,4326.49,4327.0,4322.81,4324.61,1838040.0
1756827240,4323.67,4323.98,4318.8,4321.18,1312304.0
1756827300,4321.36,4321.37,4309.3,4309.38,5760548.0
1756827360,4309.37,4311.64,4303.02,4303.02,7172122.0
1756827420,4303.21,4308.99,4302.74,4308.3,4634028.0
1756827480,4308.55,4310.99,4305.63,4306.4,1669702.0
1756827540,4306.39,4310.11,4303.85,4303.85,1812602.0
1756827600,4304.52,4304.52,4298.23,4304.42,9181990.0
1756827660,4304.84,4313.11,4304.84,4313.11,4312490.0
1756827720,4313.11,4314.4,4310.01,4313.21,2184954.0
1756827780,4313.21,4315.79,4311.51,4314.68,2245200.0
1756827840,4315.5,4315.5,4307.57,4307.82,1546848.0
1756827900,4307.7,4314.63,4306.19,4311.89,1230878.0
1756827960,4311.89,4315.75,4311.4,4312.14,2274412.0
1756828020,4312.07,4316.55,4311.1,4315.6,1750662.0
1756828080,4315.49,4316.81,4310.75,4311.01,1142442.0
1756828140,4311.51,4312.35,4299.5,4302.67,3641130.0
1756828200,4303.12,4303.43,4298.3,4298.3,4574104.0
1756828260,4297.82,4297.82,4287.76,4287.76,9907852.0
1756828320,4288.24,4293.84,4285.76,4285.9,6152478.0
1756828380,4285.91,4292.27,4284.77,4285.23,3449364.0
1756828440,4285.23,4291.45,4284.69,4291.33,5036768.0
1756828500,4291.2,4294.99,4289.49,4293.07,3172598.0
1756828560,4292.57,4295.82,4290.28,4290.28,2558184.0
1756828620,4290.28,4290.28,4282.58,4283.01,2846768.0
1756828680,4283.01,4291.09,4282.44,4289.34,2452544.0
1756828740,4289.23,4293.21,4288.46,4292.65,2968236.0
1756828800,4292.75,4299.41,4292.56,4299.41,3630972.0
1756828860,4299.21,4300.68,4295.5,4297.56,4483156.0
1756828920,4296.43,4302.51,4294.83,4294.83,2487642.0
1756828980,4295.01,4304.24,4295.0,4304.24,1401624.0
1756829040,4303.83,4305.87,4297.42,4299.27,3004146.0
1756829100,4299.3,4305.99,4299.3,4305.99,1027612.0
1756829160,4305.99,4308.49,4299.33,4299.34,4042134.0
1756829220,4298.65,4299.22,4293.43,4297.9,3285912.0
1756829280,4298.18,4299.87,4289.21,4289.47,3703196.0
1756829340,4289.21,4291.87,4286.08,4288.14,2202782.0
1756829400,4288.14,4297.99,4288.13,4295.36,2245400.0
1756829460,4294.92,4304.94,4293.64,4304.94,2307270.0
1756829520,4304.95,4308.14,4297.27,4297.28,2883904.0
1756829580,4297.28,4299.23,4296.26,4299.23,1228496.0
1756829640,4299.23,4299.7,4294.98,4296.89,1132948.0
1756829700,4296.79,4304.9,4296.79,4298.04,1525104.0
1756829760,4298.03,4298.03,4292.0,4296.53,1542924.0
1756829820,4296.51,4298.55,4292.8,4296.28,1387592.0
1756829880,4296.28,4299.84,4293.2,4293.76,1331940.0
1756829940,4293.77,4300.73,4291.3,4300.57,1866408.0
1756830000,4300.57,4300.57,4290.9,4296.94,1093088.0
1756830060,4297.11,4302.99,4297.11,4300.68,1515094.0
1756830120,4300.07,4300.07,4292.11,4292.43,1656448.0
1756830180,4292.1,4294.01,4283.33,4283.34,3385518.0
1756830240,4283.15,4284.75,4277.93,4282.78,6494416.0
1756830300,4282.78,4283.22,4275.19,4275.22,2696474.0
1756830360,4276.43,4284.89,4276.43,4283.67,2929164.0
1756830420,4283.67,4286.72,4279.85,4283.29,3147446.0
1756830480,4283.29,4285.99,4276.6,4278.39,2089792.0
1756830540,4278.39,4282.23,4275.71,4280.52,2127556.0
1756830600,4280.64,4286.13,4280.64,4283.45,2487406.0
1756830660,4283.71,4285.23,4279.66,4284.77,1318212.0
1756830720,4285.21,4287.99,4284.02,4287.93,1326028.0
1756830780,4288.19,4291.77,4286.53,4287.02,2549220.0
1756830840,4286.82,4291.9,4286.32,4290.0,2150370.0
1756830900,4290.0,4295.59,4288.65,4291.97,1746842.0
1756830960,4291.77,4297.03,4291.77,4294.66,2507740.0
1756831020,4295.18,4297.18,4293.36,4294.43,1743438.0
1756831080,4294.43,4295.59,4287.73,4288.84,1097694.0
1756831140,4288.33,4290.04,4286.42,4287.29,763820.0
1756831200,4287.71,4290.25,4284.63,4289.01,830394.0
1756831260,4289.01,4293.65,4287.84,4293.65,818260.0
1756831320,4293.66,4297.36,4292.49,4296.93,1924128.0
1756831380,4296.92,4299.5,4294.03,4294.03,2578030.0
1756831440,4294.03,4295.67,4291.21,4291.9,765908.0
1756831500,4291.9,4293.54,4291.0,4292.33,1680368.0
1756831560,4292.33,4294.5,4288.13,4288.71,1465888.0
1756831620,4288.72,4297.06,4288.72,4294.8,917340.0
1756831680,4294.8,4294.81,4283.84,4284.16,1951116.0
1756831740,4284.23,4289.99,4284.17,4289.62,1390454.0
1756831800,4289.05,4295.74,4289.01,4295.44,1172718.0
1756831860,4295.44,4299.08,4294.32,4297.4,2192008.0
1756831920,4297.39,4298.35,4293.87,4293.87,1275700.0
1756831980,4294.64,4294.99,4289.12,4292.56,1521986.0
1756832040,4292.57,4292.57,4287.08,4289.99,1416008.0
1756832100,4289.99,4295.43,4287.0,4295.14,1290022.0
1756832160,4295.14,4299.0,4293.72,4296.69,2193558.0
1756832220,4296.69,4296.69,4292.59,4295.73,1376754.0
1756832280,4295.62,4295.62,4292.52,4293.1,1791828.0
1756832340,4293.36,4294.89,4291.83,4293.58,919676.0
1756832400,4293.94,4300.6,4293.94,4298.5,2281890.0
1756832460,4298.39,4301.93,4298.03,4301.92,2052314.0
1756832520,4301.92,4305.04,4299.55,4302.59,4153076.0
1756832580,4302.59,4306.13,4301.57,4302.97,3883646.0
1756832640,4302.98,4307.03,4302.98,4305.99,4431792.0
1756832700,4305.98,4306.75,4302.0,4305.0,2642964.0
1756832760,4305.08,4305.45,4301.18,4302.32,1271958.0
1756832820,4302.01,4304.88,4301.82,4303.3,1262056.0
1756832880,4303.59,4304.02,4298.14,4298.17,1376068.0
1756832940,4298.6,4299.87,4295.5,4296.2,1379978.0
1756833000,4296.2,4296.32,4292.79,4294.55,1795602.0
1756833060,4294.55,4294.55,4287.41,4287.76,1540178.0
1756833120,4287.74,4288.2,4285.32,4287.92,1652292.0
1756833180,4287.84,4291.76,4287.72,4290.73,712730.0
1756833240,4290.73,4291.85,4288.07,4289.62,1255276.0
1756833300,4289.6,4295.14,4288.29,4294.67,1064020.0
1756833360,4294.66,4297.36,4293.36,4295.01,1341852.0
1756833420,4295.15,4297.0,4293.33,4295.24,984924.0
1756833480,4295.24,4300.41,4294.56,4300.4,1385716.0
1756833540,4300.4,4303.74,4300.4,4302.98,1072312.0
1756833600,4303.52,4303.99,4301.0,4302.61,597058.0
1756833660,4302.61,4302.95,4299.0,4299.24,775318.0
1756833720,4299.61,4303.0,4299.22,4302.99,614766.0
1756833780,4302.99,4303.48,4299.01,4303.19,931378.0
1756833840,4302.96,4305.52,4301.63,4303.86,1624416.0
1756833900,4303.33,4308.34,4302.78,4307.7,2476970.0
1756833960,4307.53,4309.0,4304.73,4306.2,2185992.0
1756834020,4306.21,4308.62,4305.81,4307.3,1086716.0
1756834080,4307.29,4312.57,4307.29,4308.59,3696848.0
1756834140,4308.59,4312.38,4306.98,4307.71,2150824.0
1756834200,4307.71,4313.56,4307.27,4313.56,3123368.0
1756834260,4313.56,4313.56,4308.93,4309.36,1525706.0
1756834320,4309.43,4319.58,4309.43,4316.07,3885356.0
1756834380,4315.93,4317.03,4311.24,4314.3,3181058.0
1756834440,4314.25,4315.79,4310.0,4315.34,1551768.0
1756834500,4314.89,4315.48,4310.44,4310.44,1135066.0
1756834560,4310.01,4311.75,4307.11,4307.12,1851968.0
1756834620,4307.26,4311.35,4304.35,4304.63,1553280.0
1756834680,4304.48,4305.08,4298.53,4299.71,5029142.0
1756834740,4299.98,4303.74,4299.49,4303.52,1346420.0
1756834800,4303.51,4306.22,4301.85,4305.82,764658.0
1756834860,4305.5,4309.9,4305.37,4309.43,927178.0
1756834920,4308.9,4310.14,4307.14,4307.14,642646.0
1756834980,4307.44,4307.44,4303.69,4305.94,610358.0
1756835040,4306.63,4307.86,4304.63,4305.04,647124.0
1756835100,4305.03,4308.8,4305.03,4307.98,1057934.0
1756835160,4309.38,4310.95,4307.01,4307.01,515162.0
1756835220,4307.01,4307.85,4304.39,4307.42,633988.0
1756835280,4307.42,4309.36,4306.77,4308.39,348150.0
1756835340,4308.39,4308.8,4305.68,4308.03,507684.0
1756835400,4308.03,4315.62,4307.34,4313.31,2039988.0
1756835460,4313.62,4316.74,4313.2,4314.15,2105210.0
1756835520,4312.8,4326.38,4310.33,4324.69,6825704.0
1756835580,4325.17,4332.09,4322.54,4322.54,7616312.0
1756835640,4322.54,4323.14,4316.77,4317.82,2600834.0
1756835700,4317.82,4321.22,4317.03,4319.8,1297388.0
1756835760,4319.99,4320.99,4317.43,4319.77,957564.0
1756835820,4319.85,4320.99,4318.0,4318.0,994654.0
1756835880,4317.61,4320.86,4317.6,4319.6,1040522.0
1756835940,4319.3,4319.3,4317.18,4317.19,430992.0
1756836000,4317.19,4322.6,4314.2,4316.73,1607810.0
1756836060,4316.87,4317.17,4312.77,4314.08,1047732.0
1756836120,4313.89,4314.44,4306.78,4307.3,3028208.0
1756836180,4307.51,4307.98,4301.64,4302.84,1977086.0
1756836240,4302.25,4302.25,4291.68,4296.84,6417882.0
1756836300,4297.26,4299.31,4288.27,4289.38,3657518.0
1756836360,4289.51,4291.9,4286.36,4291.9,2849136.0
1756836420,4292.42,4296.03,4291.4,4294.58,1838040.0
1756836480,4294.59,4294.59,4288.97,4289.73,1558206.0
1756836540,4289.73,4289.73,4281.91,4284.71,4730792.0
1756836600,4284.6,4288.64,4282.95,4287.0,2465052.0
1756836660,4287.07,4288.44,4283.59,4286.01,1273000.0
1756836720,4286.01,4287.44,4282.51,4282.51,1187646.0
1756836780,4282.46,4291.3,4282.46,4291.3,1921228.0
1756836840,4291.29,4294.8,4291.13,4293.69,1357032.0
1756836900,4294.28,4297.15,4287.29,4288.53,2452650.0
1756836960,4288.4,4289.08,4282.79,4282.8,2342762.0
1756837020,4282.44,4285.28,4281.5,4282.99,1671950.0
1756837080,4283.14,4284.43,4278.24,4284.28,2017890.0
1756837140,4284.7,4286.43,4281.92,4283.16,826750.0
1756837200,4283.16,4291.58,4280.66,4289.94,1939696.0
1756837260,4289.76,4291.4,4287.93,4288.01,2198628.0
1756837320,4288.01,4294.99,4287.99,4294.28,1985318.0
1756837380,4294.7,4299.0,4293.01,4296.05,1618110.0
1756837440,4296.04,4298.0,4294.05,4294.05,1135414.0
1756837500,4294.06,4294.06,4290.96,4290.96,835938.0
1756837560,4290.97,4292.44,4286.19,4291.13,2216654.0
1756837620,4294.49,4296.17,4291.75,4292.27,2425462.0
1756837680,4292.27,4293.24,4287.71,4289.31,476328.0
1756837740,4289.31,4291.41,4288.67,4288.98,690588.0
1756837800,4288.98,4291.41,4287.07,4290.57,1042260.0
1756837860,4290.31,4291.78,4282.32,4282.66,1482654.0
1756837920,4282.65,4283.61,4278.05,4279.99,2257784.0
1756837980,4279.55,4282.74,4277.47,4282.74,1504058.0
1756838040,4282.91,4288.58,4282.52,4287.73,707308.0
1756838100,4287.73,4289.89,4284.89,4286.17,991790.0
1756838160,4286.17,4297.32,4284.85,4294.2,2573000.0
1756838220,4294.2,4297.29,4292.0,4292.01,1455264.0
1756838280,4292.8,4293.24,4289.72,4292.37,952684.0
1756838340,4291.38,4291.79,4287.75,4288.59,666732.0
1756838400,4288.58,4288.58,4280.89,4282.65,1338602.0
1756838460,4282.65,4283.52,4278.81,4280.96,1849928.0
1756838520,4280.05,4281.59,4278.1,4278.8,813720.0
1756838580,4278.81,4281.68,4278.58,4281.67,770290.0
1756838640,4281.69,4282.39,4279.57,4281.9,956754.0
1756838700,4281.46,4281.47,4271.01,4272.88,4072902.0
1756838760,4272.88,4274.87,4266.0,4266.0,2429820.0
1756838820,4264.68,4270.52,4264.68,4267.91,10285572.0
1756838880,4268.0,4284.72,4268.0,4284.65,5568966.0
1756838940,4284.66,4293.99,4284.47,4288.23,4098028.0
1756839000,4287.85,4308.91,4287.69,4304.69,7625472.0
1756839060,4303.03,4312.28,4301.58,4310.97,6848958.0
1756839120,4310.96,4314.63,4307.21,4309.69,5528786.0
1756839180,4309.68,4313.0,4308.68,4311.59,2141374.0
1756839240,4311.12,4312.78,4305.43,4308.29,4302364.0
1756839300,4307.95,4310.62,4300.12,4300.27,3307622.0
1756839360,4300.55,4302.37,4299.0,4299.87,2172922.0
1756839420,4299.74,4301.86,4295.55,4295.57,1467790.0
1756839480,4296.0,4296.0,4293.83,4294.01,2024358.0
1756839540,4293.84,4296.45,4292.99,4294.57,1421334.0
1756839600,4294.58,4300.23,4294.58,4297.83,1765590.0
1756839660,4297.84,4298.14,4291.45,4292.09,1165552.0
1756839720,4292.55,4298.58,4292.31,4296.71,1126886.0
1756839780,4296.54,4297.73,4289.82,4291.6,1367986.0
1756839840,4291.6,4303.9,4291.6,4303.9,2208066.0
1756839900,4303.86,4311.26,4301.92,4306.31,4214812.0
1756839960,4306.21,4312.48,4305.18,4308.36,1490348.0
1756840020,4308.36,4310.02,4304.4,4304.4,1027512.0
1756840080,4304.4,4306.69,4304.4,4304.67,893862.0
1756840140,4304.0,4304.0,4301.01,4301.18,594310.0
1756840200,4301.76,4301.87,4298.18,4298.6,1075622.0
1756840260,4298.6,4299.52,4292.35,4292.35,1128656.0
1756840320,4292.63,4298.69,4292.63,4297.13,1276166.0
1756840380,4296.91,4296.91,4289.46,4289.46,1134726.0
1756840440,4289.33,4289.33,4271.14,4271.14,9431744.0
1756840500,4271.13,4275.0,4268.64,4273.02,4954090.0
1756840560,4273.34,4282.63,4272.41,4278.09,4194802.0
1756840620,4277.92,4279.46,4276.03,4278.55,1110156.0
1756840680,4278.99,4284.12,4278.55,4279.97,1101802.0
1756840740,4280.52,4284.78,4280.33,4284.77,813556.0
1756840800,4284.77,4284.78,4277.62,4278.01,2144954.0
1756840860,4278.08,4281.52,4277.39,4279.25,802732.0
1756840920,4279.25,4279.26,4273.18,4273.18,967734.0
1756840980,4273.19,4273.24,4267.13,4267.22,4464862.0
1756841040,4267.35,4269.0,4263.29,4265.5,5271076.0
1756841100,4265.51,4270.22,4265.51,4269.74,1779644.0
1756841160,4269.99,4270.01,4265.89,4269.11,1493432.0
1756841220,4269.1,4269.99,4264.8,4265.36,820320.0
1756841280,4265.27,4268.14,4264.6,4268.14,832436.0
1756841340,4268.28,4269.29,4266.06,4267.59,352284.0
1756841400,4267.6,4269.27,4265.1,4266.98,1406022.0
1756841460,4267.4,4269.18,4263.1,4263.11,1560060.0
1756841520,4263.11,4264.2,4255.35,4264.19,7873958.0
1756841580,4264.2,4265.8,4261.04,4263.92,1589230.0
1756841640,4263.91,4264.35,4260.5,4262.29,795306.0
1756841700,4261.07,4270.0,4259.4,4269.99,1386394.0
1756841760,4269.54,4275.21,4267.65,4274.22,1462570.0
1756841820,4274.22,4274.67,4269.16,4271.25,900108.0
1756841880,4271.26,4274.31,4270.77,4273.31,1393770.0
1756841940,4273.32,4275.67,4270.47,4275.66,530036.0
1756842000,4275.67,4279.73,4275.64,4278.96,1606478.0
1756842060,4279.72,4281.46,4276.65,4277.35,1447364.0
1756842120,4277.17,4279.0,4274.61,4276.39,1013800.0
1756842180,4276.39,4276.4,4272.01,4273.79,880724.0
1756842240,4273.84,4276.8,4273.47,4275.17,1239834.0
1756842300,4275.16,4275.33,4269.67,4271.32,835076.0
1756842360,4271.33,4274.48,4269.76,4270.76,814326.0
1756842420,4270.57,4274.07,4269.27,4272.29,940554.0
1756842480,4272.29,4281.42,4272.29,4280.8,2769946.0
1756842540,4280.5,4282.49,4278.54,4279.39,1654184.0
1756842600,4279.32,4283.0,4277.33,4279.52,1720514.0
1756842660,4279.51,4280.57,4275.82,4276.51,529460.0
1756842720,4276.51,4276.89,4272.37,4272.99,789828.0
1756842780,4273.19,4274.75,4267.0,4268.59,1390234.0
1756842840,4267.98,4271.08,4265.7,4270.97,2241046.0
1756842900,4270.97,4274.75,4270.04,4274.31,906228.0
1756842960,4274.75,4274.89,4271.83,4273.49,461888.0
1756843020,4273.12,4273.98,4269.68,4269.88,621630.0
1756843080,4269.89,4271.03,4267.32,4269.8,928348.0
1756843140,4269.05,4273.31,4263.28,4272.47,2552234.0
1756843200,4272.47,4274.2,4264.04,4266.23,1101420.0
1756843260,4266.23,4267.73,4264.81,4266.42,470394.0
1756843320,4266.42,4273.23,4265.73,4273.23,617774.0
1756843380,4273.23,4277.0,4273.0,4274.56,2184670.0
1756843440,4273.86,4281.28,4273.86,4279.59,1368284.0
1756843500,4279.43,4280.01,4270.2,4276.82,2380666.0
1756843560,4277.69,4281.99,4277.69,4280.57,1982934.0
1756843620,4281.18,4288.71,4281.0,4282.24,2990958.0
1756843680,4282.21,4287.11,4281.93,4283.38,1156020.0
1756843740,4283.38,4286.51,4279.21,4286.51,946606.0
1756843800,4286.95,4287.98,4277.75,4279.22,2194974.0
1756843860,4279.92,4284.19,4279.09,4282.45,1955724.0
1756843920,4282.45,4285.61,4281.09,4285.23,572620.0
1756843980,4284.47,4286.97,4282.62,4286.97,831568.0
1756844040,4286.44,4294.16,4284.47,4294.16,3002604.0
1756844100,4294.16,4298.88,4291.54,4294.87,3641296.0
1756844160,4294.88,4297.78,4292.0,4293.86,946544.0
1756844220,4294.39,4300.46,4293.86,4295.22,3171504.0
1756844280,4294.52,4307.64,4294.01,4305.69,4263058.0
1756844340,4305.43,4305.43,4302.04,4302.96,1687468.0
1756844400,4303.53,4310.87,4303.53,4310.87,1901486.0
1756844460,4310.87,4315.93,4307.52,4313.47,5582962.0
1756844520,4313.48,4314.24,4308.01,4309.76,1807092.0
1756844580,4309.64,4310.31,4303.08,4303.08,1650550.0
1756844640,4303.06,4303.06,4294.81,4302.59,2930372.0
1756844700,4302.6,4306.36,4299.02,4306.36,1104094.0
1756844760,4306.24,4306.24,4297.51,4303.54,2167684.0
1756844820,4303.54,4305.61,4301.5,4304.41,790096.0
1756844880,4304.41,4304.51,4301.5,4302.59,529894.0
1756844940,4302.59,4304.9,4302.58,4303.48,368896.0
1756845000,4303.48,4306.0,4299.0,4299.01,1280770.0
1756845060,4299.01,4300.66,4293.26,4294.36,1331822.0
1756845120,4294.36,4298.94,4293.07,4297.91,1615202.0
1756845180,4297.63,4302.36,4296.36,4301.47,574806.0
1756845240,4301.51,4305.32,4300.39,4303.09,1302616.0
1756845300,4303.09,4306.8,4301.69,4305.55,448756.0
1756845360,4305.56,4310.32,4305.41,4310.31,784432.0
1756845420,4310.32,4315.57,4310.32,4314.96,1652814.0
1756845480,4315.6,4317.0,4313.94,4316.3,1369094.0
1756845540,4315.75,4322.17,4315.56,4319.27,3290910.0
1756845600,4318.98,4321.98,4315.53,4320.89,3193988.0
1756845660,4320.89,4324.76,4320.6,4323.43,2732378.0
1756845720,4323.43,4325.67,4320.21,4321.42,3218792.0
1756845780,4321.71,4324.0,4316.68,4316.98,1937462.0
1756845840,4316.98,4316.98,4312.95,4316.62,1897598.0
1756845900,4316.62,4316.62,4301.9,4301.97,8511920.0
1756845960,4302.58,4309.82,4302.58,4309.58,2178600.0
1756846020,4309.58,4309.63,4306.09,4308.0,769014.0
1756846080,4308.0,4310.96,4307.94,4310.19,1001504.0
1756846140,4310.19,4312.89,4310.01,4311.14,776042.0
1756846200,4311.14,4312.8,4310.57,4312.66,635004.0
1756846260,4312.67,4312.67,4308.48,4309.35,526762.0
1756846320,4309.28,4309.78,4307.54,4308.71,394076.0
1756846380,4308.71,4308.71,4305.17,4306.8,1664170.0
1756846440,4306.8,4311.26,4306.5,4310.82,419552.0
1756846500,4311.78,4315.0,4311.37,4314.52,824950.0
1756846560,4314.01,4316.87,4313.06,4315.17,654198.0
1756846620,4315.17,4315.17,4310.96,4311.31,473536.0
1756846680,4311.31,4312.82,4310.83,4312.16,356476.0
1756846740,4312.49,4312.5,4310.0,4311.06,415876.0
1756846800,4311.05,4312.27,4309.3,4312.16,388324.0
1756846860,4312.16,4313.66,4312.15,4313.22,304820.0
1756846920,4313.22,4314.42,4313.2,4313.77,248178.0
1756846980,4313.77,4314.5,4311.43,4311.43,680436.0
1756847040,4310.92,4310.92,4309.01,4309.02,432512.0
1756847100,4309.02,4319.13,4308.1,4317.96,1344188.0
1756847160,4317.96,4319.51,4316.89,4319.51,735084.0
1756847220,4319.51,4322.35,4319.5,4320.85,1313944.0
1756847280,4320.85,4321.77,4310.87,4313.77,4227468.0
1756847340,4313.77,4314.96,4310.52,4314.95,636916.0
1756847400,4314.95,4316.12,4314.25,4316.12,1011588.0
1756847460,4316.4,4318.55,4315.32,4318.54,592836.0
1756847520,4318.55,4318.55,4316.7,4316.97,332836.0
1756847580,4316.93,4317.76,4316.7,4317.15,448804.0
1756847640,4317.58,4321.17,4317.58,4321.16,1231242.0
1756847700,4321.16,4322.0,4319.65,4320.27,681342.0
1756847760,4319.86,4320.25,4318.59,4318.6,676444.0
1756847820,4318.82,4319.99,4316.34,4317.29,577016.0
1756847880,4317.29,4317.3,4310.11,4311.32,1036670.0
1756847940,4312.04,4312.86,4307.97,4309.28,968148.0
1756848000,4309.28,4309.28,4306.79,4308.04,683264.0
1756848060,4308.04,4308.36,4304.24,4306.44,2307438.0
1756848120,4306.44,4306.45,4303.63,4304.01,1186480.0
1756848180,4304.3,4311.88,4304.3,4310.61,789638.0
1756848240,4310.61,4313.36,4307.96,4307.96,653068.0
1756848300,4307.96,4309.6,4307.96,4309.51,351464.0
1756848360,4309.51,4311.25,4308.52,4308.53,418400.0
1756848420,4308.53,4312.0,4304.08,4305.47,1806400.0
1756848480,4305.48,4306.14,4305.0,4306.0,320916.0
1756848540,4305.99,4308.73,4305.99,4308.72,181996.0
1756848600,4308.72,4311.41,4307.92,4310.21,289662.0
1756848660,4310.21,4311.44,4309.57,4310.01,207612.0
1756848720,4310.0,4314.22,4309.19,4313.52,650546.0
1756848780,4313.52,4317.89,4313.52,4317.89,472266.0
1756848840,4317.89,4323.78,4317.29,4323.78,1463500.0
1756848900,4323.78,4323.89,4320.11,4321.5,1210830.0
1756848960,4321.5,4321.51,4319.64,4320.33,409360.0
1756849020,4320.33,4321.0,4320.09,4321.0,272352.0
1756849080,4321.26,4327.49,4321.26,4326.66,1777352.0
1756849140,4326.66,4329.03,4326.66,4328.13,1306842.0
1756849200,4328.15,4328.15,4327.39,4327.77,643538.0
1756849260,4327.78,4327.78,4320.02,4320.07,1043606.0
1756849320,4320.06,4333.33,4320.06,4329.01,2477900.0
1756849380,4328.44,4330.45,4325.02,4325.56,2170352.0
1756849440,4325.57,4329.69,4325.56,4326.63,1037918.0
1756849500,4326.63,4327.5,4326.01,4326.96,407518.0
1756849560,4326.96,4326.96,4324.3,4326.29,618884.0
1756849620,4326.29,4326.48,4324.2,4324.83,533186.0
1756849680,4324.99,4325.0,4324.2,4324.2,300220.0
1756849740,4324.2,4325.66,4322.58,4325.66,598912.0
1756849800,4325.67,4326.52,4324.82,4324.82,340244.0
1756849860,4324.83,4324.83,4319.86,4321.55,728624.0
1756849920,4322.72,4328.65,4322.72,4328.64,514126.0
1756849980,4328.64,4330.76,4328.05,4328.05,833024.0
1756850040,4328.05,4331.91,4328.05,4331.29,1118628.0
1756850100,4331.01,4332.21,4330.23,4330.23,559154.0
1756850160,4330.23,4330.23,4325.3,4325.3,269036.0
1756850220,4326.05,4326.06,4323.3,4325.01,614102.0
1756850280,4325.04,4329.08,4324.64,4326.5,1038098.0
1756850340,4326.51,4329.65,4325.69,4326.67,631102.0
1756850400,4326.83,4327.83,4316.09,4317.54,1643586.0
1756850460,4317.35,4319.77,4310.11,4313.47,2240564.0
1756850520,4313.46,4315.31,4309.31,4311.0,1518454.0
1756850580,4311.43,4313.45,4309.1,4313.44,1298844.0
1756850640,4313.27,4313.37,4309.11,4312.49,654886.0
1756850700,4312.49,4316.73,4310.27,4310.27,573918.0
1756850760,4310.27,4311.11,4308.26,4308.71,645600.0
1756850820,4309.0,4317.73,4308.26,4316.79,909744.0
1756850880,4316.34,4316.35,4310.15,4311.27,1936488.0
1756850940,4311.27,4314.31,4310.38,4313.65,564306.0
1756851000,4313.66,4315.81,4311.44,4312.82,923956.0
1756851060,4312.02,4319.15,4312.02,4319.14,1153402.0
1756851120,4319.14,4322.55,4318.85,4320.05,1584708.0
1756851180,4320.05,4323.39,4319.64,4322.81,439902.0
1756851240,4322.81,4323.99,4322.0,4323.99,483166.0
1756851300,4323.51,4325.75,4323.01,4325.74,880256.0
1756851360,4325.36,4327.31,4325.08,4326.37,543756.0
1756851420,4326.37,4327.2,4323.2,4323.21,638104.0
1756851480,4323.22,4324.93,4319.1,4319.52,748464.0
1756851540,4319.51,4320.15,4317.38,4319.0,404066.0
1756851600,4319.0,4321.14,4317.36,4318.03,403490.0
1756851660,4318.03,4318.16,4316.18,4318.16,294236.0
1756851720,4318.02,4319.59,4313.65,4314.03,1435598.0
1756851780,4314.02,4315.1,4313.4,4314.01,310022.0
1756851840,4314.0,4314.76,4311.76,4312.27,550910.0
1756851900,4312.26,4317.51,4312.26,4316.33,349236.0
1756851960,4316.33,4317.28,4315.01,4315.01,265056.0
1756852020,4315.01,4318.67,4314.19,4316.12,313614.0
1756852080,4316.12,4316.43,4312.88,4312.9,208634.0
1756852140,4312.9,4314.78,4312.9,4314.32,149278.0
1756852200,4313.6,4313.79,4309.0,4312.91,1163110.0
1756852260,4312.9,4315.12,4312.39,4313.33,181342.0
1756852320,4313.32,4313.33,4308.52,4308.52,286202.0
1756852380,4308.52,4310.72,4307.27,4308.16,968532.0
1756852440,4308.17,4309.0,4307.09,4308.99,1634304.0
1756852500,4308.99,4314.18,4308.99,4312.11,251760.0
1756852560,4312.11,4316.5,4312.1,4316.39,352556.0
1756852620,4316.39,4324.26,4316.39,4323.39,1400028.0
1756852680,4323.39,4325.0,4321.66,4324.57,1269848.0
1756852740,4324.57,4324.91,4322.64,4322.64,580956.0
1756852800,4322.65,4329.72,4322.65,4327.78,3485006.0
1756852860,4327.78,4327.78,4324.81,4324.82,548590.0
1756852920,4324.81,4328.31,4322.64,4327.55,2206458.0
1756852980,4327.55,4328.72,4325.69,4326.05,419718.0
1756853040,4326.04,4327.49,4324.28,4325.6,804940.0
1756853100,4325.61,4330.75,4325.61,4330.42,628352.0
1756853160,4330.75,4331.25,4325.24,4326.49,808782.0
1756853220,4326.47,4326.59,4324.44,4324.44,314214.0
1756853280,4324.44,4326.6,4323.8,4324.13,312734.0
1756853340,4324.13,4328.36,4322.69,4328.35,682430.0
1756853400,4328.36,4329.31,4327.99,4329.11,1004160.0
1756853460,4329.11,4329.12,4326.89,4327.46,384226.0
1756853520,4327.46,4327.46,4324.31,4324.59,475482.0
1756853580,4324.59,4326.12,4324.42,4324.42,176726.0
1756853640,4324.43,4325.96,4323.01,4323.03,167168.0
1756853700,4323.0,4325.2,4321.6,4323.69,598674.0
1756853760,4323.58,4326.6,4323.56,4325.92,310002.0
1756853820,4325.92,4325.93,4323.38,4323.76,433724.0
1756853880,4323.77,4325.92,4323.69,4325.02,276702.0
1756853940,4325.02,4328.18,4325.02,4327.1,411168.0
1756854000,4327.1,4330.88,4325.93,4328.05,1795928.0
1756854060,4328.06,4328.18,4324.59,4324.6,461334.0
1756854120,4324.59,4324.6,4321.32,4321.59,570432.0
1756854180,4321.59,4323.23,4321.33,4321.52,255136.0
1756854240,4321.53,4323.91,4321.51,4322.34,235020.0
1756854300,4322.33,4323.17,4319.47,4319.68,899672.0
1756854360,4319.69,4320.47,4318.44,4319.73,535838.0
1756854420,4318.7,4320.88,4318.2,4319.39,291998.0
1756854480,4319.4,4319.4,4317.28,4317.29,224184.0
1756854540,4317.29,4321.5,4317.29,4321.5,225104.0
1756854600,4321.49,4326.5,4320.08,4326.07,1307284.0
1756854660,4326.62,4327.22,4326.07,4326.28,336958.0
1756854720,4326.28,4330.36,4326.28,4329.4,757248.0
1756854780,4329.41,4331.0,4328.6,4330.96,654386.0
1756854840,4330.97,4332.7,4330.19,4330.32,670728.0
1756854900,4330.63,4335.3,4330.63,4333.08,862952.0
1756854960,4333.27,4334.14,4327.28,4327.66,3022346.0
1756855020,4327.28,4331.64,4326.35,4326.35,529136.0
1756855080,4326.02,4326.02,4324.24,4324.57,1080050.0
1756855140,4324.76,4325.2,4322.8,4323.19,390198.0
1756855200,4323.19,4324.04,4321.34,4321.78,340246.0
1756855260,4321.79,4321.79,4318.24,4321.24,850470.0
1756855320,4321.23,4321.44,4318.0,4318.78,417002.0
1756855380,4319.0,4322.4,4318.85,4322.4,454212.0
1756855440,4322.4,4324.2,4320.0,4320.01,311526.0
1756855500,4319.83,4319.86,4318.45,4319.33,176248.0
1756855560,4318.53,4319.58,4317.88,4319.57,337022.0
1756855620,4319.58,4321.69,4317.06,4318.52,264924.0
1756855680,4318.53,4318.82,4317.76,4317.77,222410.0
1756855740,4318.07,4319.2,4317.55,4318.14,141026.0
1756855800,4318.47,4321.48,4315.24,4315.24,888172.0
1756855860,4315.69,4316.57,4313.69,4315.42,2571480.0
1756855920,4315.42,4316.47,4313.41,4313.41,377932.0
1756855980,4313.41,4315.0,4313.1,4313.31,445468.0
1756856040,4313.31,4313.83,4312.3,4312.49,924414.0
1756856100,4312.48,4316.37,4312.31,4315.25,433406.0
1756856160,4315.26,4318.77,4314.77,4317.57,548454.0
1756856220,4318.2,4319.02,4315.71,4318.7,308582.0
1756856280,4318.71,4321.47,4317.5,4321.47,430812.0
1756856340,4321.46,4321.47,4318.65,4320.79,518342.0
1756856400,4320.79,4320.79,4318.17,4319.28,335364.0
1756856460,4319.28,4319.7,4316.8,4316.81,249324.0
1756856520,4316.8,4319.41,4315.51,4316.31,374294.0
1756856580,4316.31,4318.1,4315.51,4316.52,410032.0
1756856640,4316.52,4316.66,4315.45,4316.65,160742.0
1756856700,4315.53,4318.24,4315.4,4316.33,372238.0
1756856760,4316.01,4318.2,4316.01,4317.51,274496.0
1756856820,4317.52,4318.61,4316.28,4317.46,192358.0
1756856880,4317.7,4320.46,4317.49,4317.49,309952.0
1756856940,4317.5,4317.5,4313.91,4314.25,498396.0
1756857000,4314.25,4316.3,4314.24,4316.26,366576.0
1756857060,4315.5,4318.88,4315.24,4318.87,157862.0
1756857120,4318.87,4321.75,4318.87,4321.44,529738.0
1756857180,4321.43,4324.99,4320.0,4324.99,380202.0
1756857240,4324.69,4326.15,4324.33,4326.14,579378.0
1756857300,4326.14,4326.78,4324.08,4324.79,786402.0
1756857360,4323.45,4324.06,4322.23,4323.55,477640.0
1756857420,4323.23,4324.0,4321.43,4324.0,569942.0
1756857480,4324.0,4325.01,4322.16,4322.17,489798.0
1756857540,4322.17,4324.59,4321.92,4324.58,179208.0
1756857600,4324.58,4325.41,4321.3,4322.06,1212376.0
1756857660,4322.06,4325.0,4321.64,4325.0,401852.0
1756857720,4325.0,4325.01,4320.91,4321.71,1403014.0
1756857780,4321.71,4322.97,4320.01,4320.41,575448.0
1756857840,4320.41,4320.65,4317.14,4318.62,625150.0
1756857900,4318.61,4319.24,4316.12,4316.12,674720.0
1756857960,4316.62,4319.18,4316.44,4317.8,297002.0
1756858020,4318.37,4319.61,4316.98,4319.61,456074.0
1756858080,4319.91,4319.92,4317.5,4317.5,347400.0
1756858140,4317.51,4317.51,4315.0,4316.69,518692.0
1756858200,4316.7,4318.54,4315.33,4318.53,902610.0
1756858260,4318.59,4321.84,4318.24,4319.15,937006.0
1756858320,4318.07,4318.07,4313.33,4314.08,1644724.0
1756858380,4314.09,4314.21,4310.65,4314.13,1428366.0
1756858440,4314.19,4318.76,4314.19,4317.71,630088.0
1756858500,4317.71,4317.71,4310.65,4310.77,546860.0
1756858560,4311.17,4318.43,4311.17,4318.43,735502.0
1756858620,4318.77,4318.78,4311.82,4313.64,1192560.0
1756858680,4313.63,4316.0,4311.81,4311.81,470102.0
1756858740,4311.81,4317.99,4311.81,4317.38,579644.0
1756858800,4317.38,4317.38,4312.67,4313.24,258878.0
1756858860,4313.24,4315.49,4310.77,4315.49,518058.0
1756858920,4315.49,4317.21,4313.89,4316.01,337688.0
1756858980,4316.0,4317.15,4313.08,4316.8,313244.0
1756859040,4316.8,4317.67,4313.41,4314.51,595322.0
1756859100,4314.99,4324.98,4314.99,4320.5,2292128.0
1756859160,4320.5,4327.57,4320.08,4327.21,2788094.0
1756859220,4327.27,4330.95,4327.21,4330.38,2860714.0
1756859280,4329.52,4329.52,4326.01,4327.15,860280.0
1756859340,4327.57,4329.68,4324.67,4325.3,989798.0
1756859400,4325.29,4327.66,4321.57,4321.57,1023664.0
1756859460,4321.57,4322.14,4318.51,4318.97,1223724.0
1756859520,4317.72,4317.72,4311.52,4314.49,2520898.0
1756859580,4314.49,4314.49,4312.14,4312.6,874118.0
1756859640,4312.6,4316.35,4312.6,4313.45,1280506.0
1756859700,4313.45,4319.0,4313.44,4318.49,444684.0
1756859760,4318.37,4321.54,4316.97,4319.96,534870.0
1756859820,4319.96,4321.54,4317.36,4319.81,337674.0
1756859880,4319.81,4322.84,4319.4,4320.14,762046.0
1756859940,4320.14,4323.89,4319.26,4322.89,389432.0
1756860000,4322.66,4328.4,4322.65,4327.27,988144.0
1756860060,4327.51,4327.9,4324.1,4324.47,1181424.0
1756860120,4324.34,4324.34,4319.71,4320.78,850960.0
1756860180,4320.77,4321.78,4319.8,4320.05,240302.0
1756860240,4320.05,4320.05,4315.83,4315.84,473138.0
1756860300,4315.85,4315.85,4313.21,4314.47,803192.0
1756860360,4314.46,4314.47,4311.43,4312.59,2343404.0
1756860420,4312.59,4317.01,4312.59,4316.66,1197752.0
1756860480,4316.69,4317.53,4313.6,4314.0,978178.0
1756860540,4314.0,4314.01,4312.0,4312.12,645252.0
1756860600,4312.12,4313.89,4310.71,4310.71,394098.0
1756860660,4310.72,4311.0,4304.8,4304.8,2021388.0
1756860720,4304.98,4308.86,4304.96,4306.39,2277714.0
1756860780,4306.38,4307.6,4304.25,4304.59,1071792.0
1756860840,4304.26,4304.58,4302.0,4304.58,1413638.0
1756860900,4304.71,4304.75,4302.12,4304.02,943950.0
1756860960,4303.98,4305.0,4303.39,4304.84,703750.0
1756861020,4304.85,4307.77,4304.84,4307.39,1403982.0
1756861080,4307.39,4308.71,4307.26,4307.95,302604.0
1756861140,4307.94,4308.77,4305.56,4308.02,810458.0
1756861200,4308.03,4308.77,4303.53,4304.7,788516.0
1756861260,4304.7,4306.88,4301.38,4301.88,856742.0
1756861320,4301.87,4302.51,4301.0,4301.57,803914.0
1756861380,4301.34,4309.88,4301.34,4309.62,826054.0
1756861440,4309.62,4311.1,4307.72,4310.23,745222.0
1756861500,4309.88,4310.15,4302.36,4302.69,458366.0
1756861560,4302.68,4305.41,4299.26,4299.26,566686.0
1756861620,4299.0,4299.01,4294.4,4294.44,8884898.0
1756861680,4294.41,4296.82,4293.74,4296.82,3009414.0
1756861740,4297.1,4298.35,4296.1,4296.1,948340.0
1756861800,4296.86,4298.86,4296.1,4297.28,1414192.0
1756861860,4297.28,4299.16,4297.0,4297.66,1394224.0
1756861920,4298.24,4298.82,4294.18,4294.72,1291020.0
1756861980,4295.03,4296.8,4293.36,4293.44,945282.0
1756862040,4293.37,4293.37,4290.86,4292.17,1689994.0
1756862100,4292.17,4292.93,4290.0,4291.57,1255068.0
1756862160,4291.58,4297.04,4291.57,4296.63,1551408.0
1756862220,4296.64,4300.84,4296.64,4298.79,1259108.0
1756862280,4298.79,4299.57,4297.69,4299.53,694810.0
1756862340,4299.53,4299.53,4295.4,4295.4,552582.0
1756862400,4295.4,4297.05,4293.39,4294.1,613030.0
1756862460,4294.25,4295.2,4291.24,4293.27,510610.0
1756862520,4293.27,4294.08,4292.14,4292.15,277618.0
1756862580,4292.15,4293.3,4288.07,4288.6,2098662.0
1756862640,4288.43,4289.72,4285.1,4285.11,2179230.0
1756862700,4285.1,4288.24,4284.3,4288.24,2767608.0
1756862760,4288.24,4291.0,4284.79,4284.79,2952014.0
1756862820,4284.79,4285.98,4284.79,4285.66,792586.0
1756862880,4284.8,4285.95,4284.06,4284.99,774856.0
1756862940,4284.98,4284.99,4284.17,4284.99,315550.0
1756863000,4284.99,4289.63,4284.99,4289.63,1308854.0
1756863060,4289.62,4290.57,4285.6,4285.6,758458.0
1756863120,4285.61,4290.17,4284.86,4289.02,772922.0
1756863180,4289.01,4290.12,4285.86,4287.93,627700.0
1756863240,4287.93,4292.11,4287.93,4291.25,591488.0
1756863300,4291.25,4294.12,4286.11,4286.67,2082104.0
1756863360,4286.76,4288.78,4285.76,4285.76,628722.0
1756863420,4285.76,4287.29,4285.76,4287.19,936988.0
1756863480,4287.2,4288.99,4285.05,4285.06,555044.0
1756863540,4285.06,4285.38,4284.01,4284.75,949020.0
1756863600,4284.3,4287.46,4284.0,4287.46,627620.0
1756863660,4287.79,4288.98,4287.0,4287.59,569736.0
1756863720,4287.59,4288.62,4287.12,4287.18,429030.0
1756863780,4287.18,4289.57,4287.18,4288.77,267640.0
1756863840,4288.76,4289.25,4288.29,4288.51,288496.0
1756863900,4288.5,4289.72,4288.12,4289.0,400282.0
1756863960,4288.99,4292.4,4287.11,4287.11,1093610.0
1756864020,4287.12,4287.35,4281.19,4282.99,1309626.0
1756864080,4283.0,4284.9,4281.58,4284.75,656478.0
1756864140,4284.75,4285.76,4284.71,4285.05,543910.0
1756864200,4285.05,4292.41,4284.99,4292.25,1328202.0
1756864260,4292.25,4297.38,4291.83,4296.64,1306510.0
1756864320,4296.65,4298.44,4296.01,4297.56,1123410.0
1756864380,4297.56,4301.58,4297.27,4299.55,1363694.0
1756864440,4299.54,4301.99,4299.28,4301.99,682414.0
1756864500,4301.99,4307.0,4301.99,4306.99,1798974.0
1756864560,4306.99,4308.77,4304.4,4308.76,1561448.0
1756864620,4308.76,4314.43,4307.21,4312.45,2315328.0
1756864680,4312.46,4319.49,4312.0,4317.42,2916346.0
1756864740,4317.23,4324.15,4317.0,4323.69,3066826.0
1756864800,4322.74,4330.99,4322.74,4330.99,5062246.0
1756864860,4330.46,4334.73,4323.33,4324.09,5901278.0
1756864920,4325.5,4334.38,4325.49,4332.08,3522164.0
1756864980,4331.74,4332.73,4327.34,4327.35,2811356.0
1756865040,4327.33,4327.34,4322.95,4323.8,1734404.0
1756865100,4323.79,4323.79,4314.42,4318.31,2654844.0
1756865160,4317.82,4326.12,4316.81,4324.72,2168610.0
1756865220,4323.82,4323.82,4317.83,4320.01,1464300.0
1756865280,4319.62,4319.62,4315.39,4316.51,1125810.0
1756865340,4316.5,4317.5,4312.79,4312.79,1578546.0
1756865400,4312.79,4315.98,4310.02,4314.22,2742174.0
1756865460,4314.21,4315.99,4312.58,4315.33,1252018.0
1756865520,4315.62,4319.52,4314.63,4319.51,1481932.0
1756865580,4319.52,4319.52,4314.65,4315.97,1801856.0
1756865640,4315.97,4317.72,4314.55,4316.01,878700.0
1756865700,4316.0,4322.99,4315.21,4319.67,1025376.0
1756865760,4320.37,4323.58,4318.66,4323.58,724754.0
1756865820,4323.58,4332.21,4323.52,4329.61,3873626.0
1756865880,4329.62,4347.0,4328.52,4345.49,10208432.0
1756865940,4344.67,4350.6,4341.53,4342.32,6523534.0
1756866000,4341.62,4347.77,4341.61,4344.47,2007296.0
1756866060,4344.27,4351.47,4343.01,4351.42,2997136.0
1756866120,4351.47,4353.59,4345.0,4345.0,3529970.0
1756866180,4345.01,4352.0,4345.01,4347.67,2586960.0
1756866240,4348.79,4353.24,4348.41,4349.02,1780056.0
1756866300,4349.03,4349.58,4344.45,4344.45,1074930.0
1756866360,4344.72,4350.6,4344.56,4349.4,1917524.0
1756866420,4348.93,4348.93,4344.0,4344.0,1393020.0
1756866480,4344.0,4349.64,4344.0,4349.62,1002864.0
1756866540,4349.2,4351.5,4344.93,4351.5,1353050.0
1756866600,4351.5,4351.5,4343.75,4344.11,1642392.0
1756866660,4344.16,4346.23,4343.0,4344.41,1029376.0
1756866720,4344.41,4344.99,4337.81,4337.98,1959510.0
1756866780,4337.99,4340.01,4337.79,4339.31,1718398.0
1756866840,4339.4,4339.41,4337.5,4337.79,831950.0
1756866900,4337.79,4339.47,4335.85,4338.66,1846886.0
1756866960,4338.66,4342.32,4338.66,4342.32,1135620.0
1756867020,4342.32,4344.16,4340.95,4341.57,1775332.0
1756867080,4341.56,4344.76,4340.86,4341.67,1008492.0
1756867140,4341.68,4341.69,4339.04,4339.05,690678.0
1756867200,4339.04,4339.92,4336.01,4339.92,729482.0
1756867260,4339.91,4343.8,4338.0,4343.01,898806.0
1756867320,4343.01,4343.01,4339.98,4342.98,595544.0
1756867380,4342.98,4342.98,4338.69,4339.42,570758.0
1756867440,4339.42,4343.2,4339.2,4341.0,638582.0
1756867500,4341.01,4348.16,4340.61,4347.82,1805132.0
1756867560,4347.33,4349.23,4346.83,4348.33,752564.0
1756867620,4348.32,4349.0,4344.48,4346.64,572472.0
1756867680,4346.39,4346.63,4342.6,4342.6,859716.0
1756867740,4342.6,4342.82,4340.32,4340.42,1550794.0
1756867800,4340.66,4342.78,4339.23,4342.46,1205286.0
1756867860,4342.46,4343.48,4341.27,4342.28,1243432.0
1756867920,4342.28,4344.39,4342.27,4343.35,1401918.0
1756867980,4343.35,4344.36,4342.01,4342.01,551996.0
1756868040,4342.02,4343.71,4339.03,4339.36,423904.0
1756868100,4339.63,4339.63,4336.5,4336.93,1279048.0
1756868160,4336.93,4337.47,4335.42,4335.43,1061938.0
1756868220,4335.43,4337.91,4335.42,4336.1,573298.0
1756868280,4336.1,4337.97,4336.1,4337.18,243800.0
1756868340,4337.18,4337.18,4335.8,4336.33,534572.0
1756868400,4336.34,4336.34,4332.56,4334.48,1249492.0
1756868460,4334.48,4335.4,4333.26,4333.79,693148.0
1756868520,4334.01,4334.8,4330.7,4334.79,1012402.0
1756868580,4334.79,4335.73,4333.62,4335.42,1412686.0
1756868640,4335.43,4338.06,4335.43,4337.63,593588.0
1756868700,4337.63,4338.77,4336.18,4336.32,565864.0
1756868760,4336.52,4341.24,4336.51,4341.0,1692356.0
1756868820,4341.0,4341.82,4339.0,4341.82,689538.0
1756868880,4341.82,4341.82,4335.78,4336.09,462910.0
1756868940,4336.09,4339.95,4335.75,4339.34,909964.0
1756869000,4339.19,4341.5,4338.14,4339.0,871878.0
1756869060,4339.01,4340.18,4331.34,4331.34,966600.0
1756869120,4331.34,4332.5,4327.18,4327.77,2983464.0
1756869180,4327.77,4329.0,4324.86,4324.99,1728854.0
1756869240,4324.08,4325.44,4322.35,4324.37,2304828.0
1756869300,4324.38,4326.53,4321.78,4323.04,1479156.0
1756869360,4323.04,4326.5,4321.07,4326.49,1594326.0
1756869420,4326.99,4330.97,4326.5,4329.38,1333682.0
1756869480,4329.38,4329.72,4327.32,4328.51,654510.0
1756869540,4328.52,4330.0,4328.37,4329.7,269560.0
1756869600,4329.69,4334.61,4329.39,4333.09,986568.0
1756869660,4333.1,4334.16,4331.32,4332.78,515692.0
1756869720,4332.99,4335.83,4332.99,4335.35,1571532.0
1756869780,4334.94,4335.96,4333.19,4333.99,1033632.0
1756869840,4333.99,4335.28,4330.38,4330.58,448012.0
1756869900,4330.78,4330.78,4327.97,4328.39,588096.0
1756869960,4327.98,4330.0,4327.98,4328.0,347686.0
1756870020,4328.0,4329.38,4325.28,4327.15,559816.0
1756870080,4327.0,4327.84,4325.78,4326.7,285604.0
1756870140,4326.7,4328.76,4326.54,4328.61,307932.0
1756870200,4328.61,4328.92,4324.68,4326.73,1343786.0
1756870260,4327.03,4329.49,4325.43,4329.48,753016.0
1756870320,4329.33,4330.21,4326.05,4326.2,260950.0
1756870380,4326.2,4327.14,4325.0,4326.72,398696.0
1756870440,4326.72,4327.35,4326.64,4326.65,266912.0
1756870500,4326.85,4326.86,4322.77,4322.78,1050720.0
1756870560,4322.77,4325.74,4322.77,4324.64,1071356.0
1756870620,4325.76,4327.97,4325.7,4327.4,303740.0
1756870680,4327.33,4327.33,4322.53,4322.74,593266.0
1756870740,4322.73,4322.74,4320.8,4320.8,689274.0
1756870800,4320.81,4323.12,4319.03,4322.77,2793802.0
1756870860,4322.76,4326.76,4321.6,4326.76,1202598.0
1756870920,4326.76,4326.99,4324.29,4326.3,495726.0
1756870980,4326.29,4326.3,4325.4,4326.3,256114.0
1756871040,4326.29,4327.36,4325.54,4325.57,424126.0
1756871100,4324.88,4326.3,4323.83,4323.83,367604.0
1756871160,4323.84,4327.09,4323.7,4326.41,517102.0
1756871220,4326.41,4327.8,4323.78,4324.0,266352.0
1756871280,4324.31,4327.01,4324.31,4325.48,309736.0
1756871340,4325.48,4328.37,4324.54,4327.94,478200.0
1756871400,4327.95,4329.67,4327.6,4329.03,466266.0
1756871460,4329.04,4333.57,4329.03,4333.39,1012812.0
1756871520,4333.18,4333.88,4332.76,4333.88,479878.0
1756871580,4333.87,4335.0,4332.15,4333.13,916792.0
1756871640,4333.13,4335.22,4333.12,4334.49,347382.0
1756871700,4334.52,4334.98,4332.0,4333.99,310398.0
1756871760,4334.0,4335.33,4334.0,4334.86,488074.0
1756871820,4334.86,4335.0,4333.01,4333.36,241622.0
1756871880,4333.37,4333.65,4332.36,4332.39,606914.0
1756871940,4332.39,4334.79,4332.36,4332.59,549758.0
1756872000,4332.6,4334.84,4331.83,4334.71,570180.0
1756872060,4334.72,4334.72,4330.4,4332.48,468778.0
1756872120,4332.49,4332.49,4329.1,4330.99,741386.0
1756872180,4331.0,4334.01,4330.99,4333.48,368844.0
1756872240,4333.48,4335.0,4333.47,4335.0,485242.0
1756872300,4335.0,4337.03,4333.01,4333.01,615474.0
1756872360,4333.0,4333.01,4329.63,4329.63,385954.0
1756872420,4329.63,4330.78,4327.34,4327.34,529376.0
1756872480,4327.34,4327.34,4324.9,4324.9,610214.0
1756872540,4324.91,4325.0,4321.83,4321.99,1199278.0
1756872600,4321.11,4322.05,4318.64,4318.64,1873276.0
1756872660,4318.65,4319.65,4317.77,4319.64,1483272.0
1756872720,4319.64,4320.95,4319.17,4319.6,610974.0
1756872780,4319.9,4320.61,4319.24,4319.47,373218.0
1756872840,4319.48,4319.5,4318.0,4318.84,781740.0
1756872900,4318.84,4319.19,4311.82,4314.35,2887888.0
1756872960,4314.34,4315.76,4312.55,4315.39,1027698.0
1756873020,4315.4,4318.5,4313.05,4313.67,1188742.0
1756873080,4313.66,4314.56,4311.65,4313.19,626646.0
1756873140,4313.19,4315.43,4312.54,4315.43,435928.0
1756873200,4315.43,4317.0,4314.07,4315.1,734744.0
1756873260,4315.1,4319.78,4314.67,4318.33,1009758.0
1756873320,4318.32,4322.89,4318.32,4322.63,792430.0
1756873380,4322.62,4325.0,4322.62,4324.59,473192.0
1756873440,4325.0,4327.84,4324.99,4327.82,792152.0
1756873500,4327.82,4330.71,4326.54,4330.04,2746176.0
1756873560,4330.04,4330.5,4328.01,4328.52,839638.0
1756873620,4328.52,4328.72,4327.21,4327.7,340868.0
1756873680,4327.7,4328.36,4327.22,4328.36,169984.0
1756873740,4328.35,4328.85,4327.22,4327.22,247930.0
1756873800,4327.23,4329.41,4327.23,4327.99,295736.0
1756873860,4328.0,4330.17,4327.23,4329.09,762190.0
1756873920,4328.72,4329.71,4328.69,4329.51,130756.0
1756873980,4329.99,4334.2,4329.99,4333.8,496780.0
1756874040,4333.8,4335.0,4332.36,4332.9,1271218.0
1756874100,4332.89,4335.17,4332.69,4332.99,1249012.0
1756874160,4332.99,4332.99,4331.61,4331.88,317260.0
1756874220,4331.87,4332.99,4330.5,4330.5,686952.0
1756874280,4330.18,4330.33,4328.12,4328.12,290418.0
1756874340,4328.12,4329.51,4327.64,4328.97,220426.0
1756874400,4328.96,4331.48,4328.96,4331.47,361196.0
1756874460,4331.65,4334.49,4331.65,4334.18,789278.0
1756874520,4334.18,4336.0,4334.15,4335.68,506808.0
1756874580,4335.32,4336.43,4334.86,4334.86,608176.0
1756874640,4334.86,4334.87,4333.0,4333.36,425008.0
1756874700,4333.37,4334.0,4329.72,4329.72,1364972.0
1756874760,4329.73,4333.67,4329.72,4332.56,287736.0
1756874820,4332.32,4334.33,4332.24,4332.3,165270.0
1756874880,4332.3,4332.42,4329.03,4330.0,923482.0
1756874940,4330.0,4330.8,4329.85,4330.15,318786.0
1756875000,4330.14,4330.31,4329.39,4329.95,186448.0
1756875060,4329.96,4338.11,4329.95,4338.11,1430198.0
1756875120,4338.11,4340.75,4336.57,4340.01,1484066.0
1756875180,4339.96,4340.4,4339.0,4339.0,579538.0
1756875240,4339.01,4340.37,4338.5,4340.0,508952.0
1756875300,4340.0,4340.0,4338.19,4338.79,451590.0
1756875360,4338.8,4339.25,4338.39,4338.86,165830.0
1756875420,4338.87,4339.73,4338.83,4339.29,452746.0
1756875480,4339.29,4339.5,4338.86,4339.36,181308.0
1756875540,4339.36,4339.8,4338.0,4338.01,642116.0
1756875600,4338.01,4339.2,4335.93,4335.93,466838.0
1756875660,4336.59,4338.08,4336.59,4338.01,421684.0
1756875720,4338.0,4338.62,4336.45,4336.46,511512.0
1756875780,4336.46,4336.46,4332.07,4332.95,706812.0
1756875840,4333.28,4335.34,4332.39,4333.42,479242.0
1756875900,4333.78,4333.79,4327.43,4327.62,2249588.0
1756875960,4327.93,4330.18,4327.93,4328.05,1434430.0
1756876020,4328.39,4329.6,4325.73,4325.73,1040474.0
1756876080,4325.73,4327.75,4325.04,4325.04,920132.0
1756876140,4324.67,4329.37,4324.4,4329.37,746770.0
1756876200,4329.37,4332.31,4329.17,4329.18,622374.0
1756876260,4329.18,4331.7,4329.18,4329.91,1035350.0
1756876320,4329.91,4329.91,4327.58,4328.99,813710.0
1756876380,4329.11,4331.19,4329.11,4331.19,262052.0
1756876440,4331.34,4332.98,4331.34,4332.97,250056.0
1756876500,4332.97,4333.5,4328.88,4329.12,282730.0
1756876560,4328.88,4330.74,4328.45,4330.25,497596.0
1756876620,4330.25,4330.25,4327.52,4327.68,386592.0
1756876680,4327.67,4327.9,4325.33,4326.91,341082.0
1756876740,4327.2,4329.7,4327.2,4329.69,262644.0
1756876800,4329.69,4330.38,4328.76,4329.89,608078.0
1756876860,4329.89,4329.89,4321.09,4321.09,775688.0
1756876920,4321.09,4321.16,4315.41,4318.96,5465682.0
1756876980,4318.96,4319.27,4316.82,4319.27,930622.0
1756877040,4319.26,4319.72,4318.2,4319.24,1391138.0
1756877100,4319.12,4319.72,4315.91,4317.98,728496.0
1756877160,4317.98,4318.0,4316.11,4318.0,771044.0
1756877220,4317.99,4319.6,4317.36,4319.6,566292.0
1756877280,4319.59,4322.31,4319.59,4321.96,504220.0
1756877340,4321.96,4324.69,4321.95,4322.82,646950.0
1756877400,4322.82,4324.88,4322.04,4324.88,328032.0
1756877460,4324.87,4324.88,4323.12,4323.22,143084.0
1756877520,4323.22,4324.06,4320.37,4321.66,544096.0
1756877580,4321.66,4321.83,4320.0,4320.0,514380.0
1756877640,4320.01,4322.97,4320.0,4322.97,268440.0
1756877700,4322.97,4326.24,4322.97,4324.26,713160.0
1756877760,4324.26,4325.22,4319.2,4319.2,211958.0
1756877820,4319.21,4323.26,4319.2,4321.81,993092.0
1756877880,4322.07,4324.18,4322.06,4324.18,194042.0
1756877940,4324.17,4324.38,4323.1,4323.99,151668.0
1756878000,4324.0,4324.84,4322.57,4324.44,359130.0
1756878060,4324.2,4324.42,4322.41,4323.47,258904.0
1756878120,4323.47,4324.17,4320.35,4321.29,247612.0
1756878180,4321.29,4322.89,4320.03,4321.25,772478.0
1756878240,4321.25,4321.26,4319.9,4320.91,604952.0
1756878300,4321.0,4321.0,4318.45,4319.38,373358.0
1756878360,4319.38,4323.91,4319.37,4323.9,247318.0
1756878420,4323.91,4324.3,4322.68,4324.29,216390.0
1756878480,4324.29,4324.59,4322.74,4322.75,401822.0
1756878540,4322.74,4323.26,4321.75,4321.75,187856.0
1756878600,4321.75,4322.97,4320.92,4322.68,357598.0
1756878660,4321.81,4321.81,4319.12,4320.0,193304.0
1756878720,4319.74,4321.36,4318.68,4320.4,733484.0
1756878780,4320.4,4323.65,4320.19,4323.09,209244.0
1756878840,4323.09,4323.62,4317.66,4318.51,1309496.0
1756878900,4318.5,4318.51,4314.36,4314.61,2825208.0
1756878960,4314.61,4315.0,4311.29,4312.99,2568042.0
1756879020,4313.0,4314.82,4312.39,4312.99,1335162.0
1756879080,4312.94,4314.46,4312.73,4312.73,1520338.0
1756879140,4312.74,4313.8,4312.5,4313.0,1420038.0
1756879200,4313.0,4314.69,4311.0,4311.01,2623026.0
1756879260,4311.21,4311.74,4297.6,4299.99,19491260.0
1756879320,4300.0,4303.35,4296.55,4299.46,6794204.0
1756879380,4299.46,4300.53,4298.8,4300.53,1881252.0
1756879440,4300.53,4300.53,4280.94,4290.66,13105754.0
1756879500,4290.14,4295.23,4290.12,4295.22,4243104.0
1756879560,4295.23,4298.0,4294.84,4297.64,1933840.0
1756879620,4298.07,4299.51,4295.73,4299.01,1336304.0
1756879680,4299.02,4301.15,4297.0,4299.5,2079246.0
1756879740,4299.5,4302.59,4297.83,4302.07,1707698.0
1756879800,4301.94,4303.13,4301.47,4301.88,778150.0
1756879860,4302.05,4304.93,4302.05,4304.79,864144.0
1756879920,4304.61,4306.0,4302.45,4304.06,1319962.0
1756879980,4304.16,4304.94,4304.0,4304.94,1032884.0
1756880040,4304.94,4304.94,4303.52,4303.52,773932.0
1756880100,4303.52,4303.52,4299.39,4301.91,1199848.0
1756880160,4301.9,4304.0,4301.9,4303.99,438444.0
1756880220,4303.99,4307.92,4303.99,4307.88,2071436.0
1756880280,4307.88,4308.24,4306.0,4306.0,853928.0
1756880340,4306.01,4308.5,4306.0,4308.22,883186.0
1756880400,4308.22,4309.3,4306.47,4309.3,604636.0
1756880460,4309.3,4312.76,4308.9,4312.48,3654436.0
1756880520,4312.49,4312.49,4310.93,4310.94,1244304.0
1756880580,4310.14,4310.94,4309.69,4309.7,722902.0
1756880640,4309.7,4310.01,4309.3,4310.0,304678.0
1756880700,4310.04,4312.39,4309.64,4312.39,566538.0
1756880760,4312.38,4313.5,4312.38,4313.49,588030.0
1756880820,4313.16,4313.95,4313.16,4313.41,570848.0
1756880880,4313.41,4314.99,4313.26,4314.98,786382.0
1756880940,4314.97,4315.0,4314.29,4315.0,1498408.0
1756881000,4314.99,4318.8,4314.21,4318.8,1908930.0
1756881060,4318.8,4318.8,4315.02,4315.38,1030322.0
1756881120,4315.38,4315.39,4314.22,4314.76,537086.0
1756881180,4314.75,4316.36,4312.84,4313.06,865216.0
1756881240,4313.06,4313.06,4310.3,4311.7,775176.0
1756881300,4311.88,4313.72,4311.01,4311.01,628344.0
1756881360,4311.01,4314.8,4311.01,4312.8,495822.0
1756881420,4312.79,4313.68,4312.6,4312.6,277126.0
1756881480,4312.6,4313.15,4310.3,4310.58,476596.0
1756881540,4310.58,4312.4,4310.57,4311.36,376834.0
1756881600,4311.36,4311.36,4308.36,4308.37,2174912.0
1756881660,4308.36,4311.0,4308.36,4309.71,372102.0
1756881720,4309.72,4311.03,4309.3,4311.02,347332.0
1756881780,4311.02,4312.88,4309.66,4312.87,398246.0
1756881840,4312.87,4313.5,4309.27,4309.28,1854814.0
1756881900,4309.28,4309.74,4308.0,4308.01,600792.0
1756881960,4308.01,4314.2,4308.0,4314.19,1059818.0
1756882020,4314.19,4316.15,4313.66,4313.66,1333066.0
1756882080,4313.67,4313.67,4310.64,4310.64,143284.0
1756882140,4310.42,4310.42,4308.51,4309.23,294706.0
1756882200,4309.23,4310.07,4305.41,4305.41,883704.0
1756882260,4305.41,4308.77,4305.41,4307.96,417768.0
1756882320,4307.96,4308.91,4307.92,4308.9,207538.0
1756882380,4308.9,4311.32,4308.6,4309.03,384130.0
1756882440,4309.03,4309.03,4304.76,4304.76,248046.0
1756882500,4304.83,4305.74,4304.0,4304.18,784596.0
1756882560,4304.19,4306.36,4304.18,4305.96,371124.0
1756882620,4305.97,4306.37,4303.79,4303.8,340120.0
1756882680,4303.79,4303.79,4300.58,4302.99,2639198.0
1756882740,4302.98,4306.61,4302.98,4305.69,525672.0
1756882800,4305.77,4310.81,4305.68,4308.1,632666.0
1756882860,4308.05,4308.05,4304.8,4305.72,378850.0
1756882920,4306.12,4310.5,4306.12,4310.26,654510.0
1756882980,4310.49,4310.5,4307.94,4309.9,512458.0
1756883040,4309.9,4313.67,4309.9,4313.66,462930.0
1756883100,4313.66,4313.66,4310.13,4310.86,397924.0
1756883160,4310.57,4311.21,4305.29,4305.3,504638.0
1756883220,4305.29,4305.3,4297.44,4298.56,3917990.0
1756883280,4298.99,4299.0,4295.11,4296.38,2279230.0
1756883340,4296.52,4298.41,4294.67,4294.67,959376.0
1756883400,4294.68,4299.0,4294.27,4298.78,1885714.0
1756883460,4298.77,4301.8,4298.77,4301.62,1218448.0
1756883520,4302.0,4302.19,4299.69,4300.73,1654564.0
1756883580,4300.73,4303.35,4300.28,4302.57,1174698.0
1756883640,4302.58,4304.54,4302.28,4304.14,1099314.0
1756883700,4304.13,4304.15,4298.6,4299.99,862816.0
1756883760,4299.99,4303.58,4298.0,4299.13,1154136.0
1756883820,4299.12,4300.26,4297.15,4297.64,773826.0
1756883880,4297.64,4298.16,4295.2,4295.97,596672.0
1756883940,4295.95,4296.59,4295.14,4295.4,835728.0
1756884000,4295.4,4297.72,4294.25,4296.6,938360.0
1756884060,4296.42,4297.79,4296.01,4297.79,473786.0
1756884120,4297.64,4297.64,4285.33,4293.65,9807726.0
1756884180,4293.66,4301.21,4293.05,4300.92,2533486.0
1756884240,4300.93,4301.99,4297.77,4298.71,1234396.0
1756884300,4298.71,4299.42,4290.0,4291.66,2896446.0
1756884360,4292.42,4294.98,4292.28,4294.98,728684.0
1756884420,4295.15,4296.48,4294.94,4296.08,498502.0
1756884480,4296.09,4299.29,4295.18,4299.27,581480.0
1756884540,4299.27,4300.0,4298.94,4299.93,719294.0
1756884600,4299.94,4303.66,4299.7,4303.58,810248.0
1756884660,4303.87,4305.89,4303.06,4303.06,738698.0
1756884720,4303.07,4303.07,4299.27,4300.42,513082.0
1756884780,4300.42,4302.4,4297.18,4297.18,320518.0
1756884840,4297.06,4298.65,4297.06,4298.64,337762.0
1756884900,4298.26,4301.91,4298.16,4301.77,339282.0
1756884960,4301.76,4304.13,4301.76,4304.13,256780.0
1756885020,4304.13,4308.58,4303.68,4308.57,867540.0
1756885080,4308.6,4309.45,4307.54,4308.08,1001738.0
1756885140,4308.07,4308.07,4306.67,4307.11,480738.0
1756885200,4307.12,4307.84,4305.82,4307.49,426178.0
1756885260,4307.5,4307.67,4305.5,4307.23,256666.0
1756885320,4307.22,4307.7,4302.77,4304.59,1297200.0
1756885380,4304.59,4306.48,4304.59,4306.14,443164.0
1756885440,4306.15,4310.0,4306.15,4309.17,863768.0
1756885500,4309.17,4310.72,4308.33,4310.31,747886.0
1756885560,4310.3,4313.81,4309.41,4313.55,2312862.0
1756885620,4313.55,4313.63,4309.23,4310.29,522440.0
1756885680,4310.28,4311.32,4308.08,4309.12,612192.0
1756885740,4310.7,4311.46,4310.7,4311.4,340782.0
1756885800,4311.41,4311.41,4306.73,4306.73,383094.0
1756885860,4306.73,4310.75,4306.73,4310.67,652736.0
1756885920,4310.68,4310.68,4308.32,4309.42,462506.0
1756885980,4309.16,4310.63,4308.15,4310.63,345486.0
1756886040,4310.63,4311.35,4307.25,4307.25,549766.0
1756886100,4307.01,4307.88,4306.21,4307.04,459190.0
1756886160,4307.27,4309.77,4307.27,4308.38,572384.0
1756886220,4308.38,4309.45,4308.0,4309.45,243418.0
1756886280,4309.45,4310.0,4309.14,4309.57,252030.0
1756886340,4309.72,4310.0,4307.84,4307.84,551842.0
1756886400,4307.84,4309.51,4305.59,4309.5,861620.0
1756886460,4309.51,4313.43,4309.34,4313.43,1106198.0
1756886520,4313.43,4313.43,4311.66,4312.52,593260.0
1756886580,4312.52,4315.56,4312.04,4315.37,2292866.0
1756886640,4315.37,4315.97,4314.63,4315.49,618646.0
1756886700,4315.49,4316.77,4313.06,4316.28,1301866.0
1756886760,4316.28,4316.92,4315.04,4315.55,1094914.0
1756886820,4315.55,4315.87,4313.0,4315.3,633274.0
1756886880,4315.3,4317.71,4315.3,4317.01,609526.0
1756886940,4317.01,4318.75,4315.3,4315.3,865426.0
1756887000,4315.39,4315.55,4312.8,4315.55,972464.0
1756887060,4315.55,4316.1,4314.99,4316.09,728406.0
1756887120,4316.09,4317.54,4314.73,4317.53,507572.0
1756887180,4317.53,4319.01,4317.53,4318.45,594030.0
1756887240,4318.44,4322.17,4318.44,4321.13,1499568.0
1756887300,4321.08,4326.6,4320.59,4325.3,2144334.0
1756887360,4325.3,4331.75,4325.29,4330.65,3596548.0
1756887420,4330.06,4331.33,4326.02,4327.41,2072848.0
1756887480,4326.52,4329.31,4324.21,4329.09,1089662.0
1756887540,4329.14,4329.46,4324.81,4324.81,1400280.0
1756887600,4324.73,4327.18,4324.71,4325.39,571678.0
1756887660,4325.39,4325.69,4322.69,4324.71,942436.0
1756887720,4324.09,4324.67,4322.11,4324.66,822064.0
1756887780,4324.67,4325.81,4323.44,4323.61,835700.0
1756887840,4323.61,4324.48,4317.57,4320.67,3363990.0
1756887900,4320.14,4320.14,4315.0,4316.29,1380582.0
1756887960,4316.41,4318.46,4315.8,4317.44,1082970.0
1756888020,4317.43,4318.88,4317.43,4317.95,378072.0
1756888080,4318.32,4320.02,4318.0,4318.93,354826.0
1756888140,4319.14,4320.84,4319.14,4320.21,363294.0
1756888200,4320.21,4320.21,4316.89,4317.81,748302.0
1756888260,4318.6,4322.0,4318.12,4320.9,898504.0
1756888320,4320.99,4321.5,4317.4,4318.48,170998.0
1756888380,4318.49,4320.25,4317.26,4319.74,426008.0
1756888440,4319.41,4319.41,4315.65,4315.66,1225264.0
1756888500,4315.66,4315.66,4312.89,4312.99,2062552.0
1756888560,4313.24,4314.97,4313.24,4314.4,533760.0
1756888620,4314.39,4315.01,4312.82,4312.82,330794.0
1756888680,4312.82,4315.1,4312.81,4314.37,510624.0
1756888740,4314.51,4324.96,4314.51,4324.84,2826750.0
1756888800,4324.84,4324.84,4321.42,4323.18,891286.0
1756888860,4323.0,4323.38,4321.18,4321.19,767130.0
1756888920,4321.18,4321.76,4319.88,4321.54,1161990.0
1756888980,4321.55,4323.0,4321.54,4323.0,708088.0
1756889040,4323.0,4324.7,4322.99,4323.66,375758.0
1756889100,4323.66,4325.67,4321.96,4325.46,562326.0
1756889160,4325.46,4325.47,4321.1,4321.79,413052.0
1756889220,4321.8,4321.98,4319.04,4320.84,758412.0
1756889280,4320.84,4321.96,4320.04,4320.48,233258.0
1756889340,4320.48,4320.49,4319.0,4319.1,258522.0
1756889400,4319.11,4319.11,4316.82,4317.88,746088.0
1756889460,4317.89,4318.22,4316.58,4317.48,179040.0
1756889520,4317.87,4319.0,4316.85,4319.0,285664.0
1756889580,4318.99,4319.0,4317.86,4317.88,387772.0
1756889640,4317.88,4319.54,4307.43,4310.76,6521172.0
1756889700,4310.76,4312.83,4310.75,4312.82,1026420.0
1756889760,4312.82,4313.62,4311.13,4312.99,834988.0
1756889820,4313.0,4314.95,4312.99,4314.94,532774.0
1756889880,4314.94,4315.61,4314.94,4315.61,400890.0
1756889940,4315.61,4316.15,4315.59,4316.15,307076.0
1756890000,4316.5,4319.7,4316.5,4317.89,818718.0
1756890060,4317.89,4319.54,4316.7,4317.03,481218.0
1756890120,4316.96,4316.96,4312.23,4312.75,1008286.0
1756890180,4312.75,4315.03,4311.65,4311.66,849328.0
1756890240,4311.66,4313.76,4311.66,4313.39,508750.0
1756890300,4313.38,4313.38,4310.7,4311.08,771848.0
1756890360,4310.76,4310.76,4307.4,4308.12,1136144.0
1756890420,4308.09,4313.31,4308.08,4312.51,598014.0
1756890480,4312.51,4313.5,4311.22,4311.23,356782.0
1756890540,4311.22,4311.23,4308.3,4308.31,379608.0
1756890600,4308.31,4309.63,4306.07,4306.27,1037288.0
1756890660,4306.26,4306.27,4302.65,4303.36,2481086.0
1756890720,4303.37,4304.69,4301.01,4304.68,2299498.0
1756890780,4304.68,4306.5,4303.33,4303.34,539824.0
1756890840,4303.33,4304.91,4302.65,4302.91,481382.0
1756890900,4302.91,4306.66,4302.91,4306.66,927496.0
1756890960,4307.15,4307.73,4306.76,4307.64,591754.0
1756891020,4307.64,4312.75,4307.64,4312.75,734480.0
1756891080,4312.72,4321.35,4311.26,4320.87,1852788.0
1756891140,4320.09,4320.09,4316.43,4318.45,1437726.0
1756891200,4318.44,4323.0,4317.85,4322.06,1126794.0
1756891260,4321.86,4322.31,4320.0,4321.06,749948.0
1756891320,4321.06,4321.06,4315.85,4316.82,544204.0
1756891380,4317.06,4318.15,4315.4,4317.71,324916.0
1756891440,4317.71,4320.2,4316.52,4320.2,536188.0
1756891500,4320.2,4321.32,4320.16,4320.66,331774.0
1756891560,4320.66,4321.71,4319.11,4319.11,818358.0
1756891620,4319.02,4319.69,4317.89,4318.41,482868.0
1756891680,4318.41,4321.0,4317.53,4320.37,536972.0
1756891740,4320.38,4320.38,4318.4,4318.41,253110.0
1756891800,4318.01,4320.4,4316.77,4320.4,522938.0
1756891860,4320.4,4322.0,4316.38,4316.39,827662.0
1756891920,4316.39,4317.42,4314.11,4314.99,621316.0
1756891980,4314.99,4322.1,4314.99,4321.8,660714.0
1756892040,4321.79,4324.79,4321.79,4323.64,1278620.0
1756892100,4323.49,4324.33,4321.66,4323.47,826692.0
1756892160,4323.47,4323.5,4322.19,4323.19,227104.0
1756892220,4323.2,4325.67,4322.54,4325.65,620030.0
1756892280,4325.66,4328.53,4325.65,4326.46,1599250.0
1756892340,4326.46,4326.46,4323.18,4324.53,911858.0
1756892400,4324.54,4333.0,4323.72,4333.0,1170224.0
1756892460,4333.0,4339.35,4332.03,4334.69,8169840.0
1756892520,4334.08,4335.32,4333.04,4334.92,1879422.0
1756892580,4334.92,4339.02,4333.41,4338.75,1715914.0
1756892640,4338.75,4338.75,4334.62,4337.87,2518472.0
1756892700,4337.86,4337.87,4335.54,4336.99,983962.0
1756892760,4336.79,4338.25,4334.12,4334.48,2020834.0
1756892820,4334.48,4337.58,4334.44,4335.69,1242820.0
1756892880,4335.83,4343.99,4335.82,4341.26,4736990.0
1756892940,4341.26,4341.89,4337.25,4339.42,1710312.0
1756893000,4339.42,4339.43,4336.8,4336.96,1508508.0
1756893060,4336.95,4337.99,4335.51,4336.98,1112776.0
1756893120,4336.98,4341.0,4336.98,4340.98,875228.0
1756893180,4340.99,4343.04,4340.98,4342.25,1518500.0
1756893240,4342.26,4346.7,4342.26,4346.7,3471434.0
1756893300,4346.27,4351.53,4346.26,4351.1,4903254.0
1756893360,4350.64,4350.64,4347.4,4347.4,2255606.0
1756893420,4347.4,4348.39,4346.0,4346.01,1965002.0
1756893480,4346.01,4347.5,4345.69,4347.36,1358912.0
1756893540,4347.36,4349.92,4347.36,4349.91,1962760.0
1756893600,4349.92,4351.99,4348.82,4349.68,2149990.0
1756893660,4350.53,4352.97,4350.53,4352.97,2478888.0
1756893720,4352.96,4356.3,4346.01,4347.37,4149424.0
1756893780,4347.37,4351.78,4345.81,4346.41,2253734.0
1756893840,4346.41,4348.0,4344.59,4346.62,2838428.0
1756893900,4346.62,4348.48,4345.78,4345.78,875394.0
1756893960,4345.89,4346.0,4342.45,4343.43,3303570.0
1756894020,4343.37,4345.46,4343.09,4345.41,1262658.0
1756894080,4345.42,4347.59,4345.0,4347.07,621556.0
1756894140,4347.06,4347.84,4345.18,4346.43,551606.0
1756894200,4346.42,4348.64,4345.33,4345.99,1169822.0
1756894260,4345.99,4347.5,4345.69,4347.49,904032.0
1756894320,4347.49,4348.0,4346.19,4347.65,484664.0
1756894380,4347.66,4353.39,4347.65,4353.31,1902444.0
1756894440,4353.3,4358.86,4352.85,4358.85,1496820.0
1756894500,4358.86,4373.66,4358.34,4367.52,13698880.0
1756894560,4367.27,4371.3,4367.03,4367.66,3469510.0
1756894620,4367.67,4370.97,4367.43,4369.33,2167020.0
1756894680,4368.82,4370.98,4367.54,4367.86,1588980.0
1756894740,4367.26,4371.0,4366.44,4370.87,2387520.0
1756894800,4370.87,4373.28,4369.05,4373.28,2410018.0
1756894860,4373.29,4375.0,4370.24,4370.24,3658508.0
1756894920,4370.93,4370.93,4361.34,4366.32,6447600.0
1756894980,4366.31,4368.15,4366.19,4367.3,977746.0
1756895040,4367.3,4368.96,4367.03,4367.2,970184.0
1756895100,4367.21,4367.44,4362.71,4363.64,1956850.0
1756895160,4363.65,4365.0,4362.24,4362.38,1901142.0
1756895220,4362.37,4364.0,4362.37,4363.99,1081280.0
1756895280,4364.0,4365.0,4362.9,4363.19,1284160.0
1756895340,4363.19,4367.4,4363.19,4366.9,922716.0
1756895400,4366.9,4366.9,4364.4,4364.41,867812.0
1756895460,4364.41,4364.41,4362.11,4363.28,1192458.0
1756895520,4363.28,4366.39,4363.28,4364.51,827018.0
1756895580,4364.67,4364.68,4360.0,4361.01,949680.0
1756895640,4361.01,4362.79,4360.0,4360.01,890724.0
1756895700,4360.11,4361.88,4357.8,4358.09,1409024.0
1756895760,4357.81,4358.2,4355.64,4355.64,3350102.0
1756895820,4355.65,4360.74,4355.16,4359.0,1691272.0
1756895880,4358.99,4359.99,4357.1,4359.98,1076816.0
1756895940,4359.98,4361.19,4358.05,4358.63,1649872.0
1756896000,4358.68,4361.18,4358.39,4358.39,1006508.0
1756896060,4357.55,4358.01,4355.61,4357.43,1502058.0
1756896120,4357.43,4359.89,4357.0,4359.89,675876.0
1756896180,4359.89,4360.65,4358.84,4358.84,408622.0
1756896240,4358.84,4362.35,4358.84,4362.35,613920.0
1756896300,4362.37,4362.37,4358.49,4359.04,2289102.0
1756896360,4359.05,4361.41,4358.47,4358.47,485474.0
1756896420,4358.47,4360.99,4358.24,4358.36,683440.0
1756896480,4358.35,4359.15,4355.49,4357.16,1382410.0
1756896540,4357.16,4358.19,4356.05,4358.02,643160.0
1756896600,4358.02,4361.24,4358.01,4361.18,949812.0
1756896660,4361.19,4361.19,4357.93,4357.94,756118.0
1756896720,4357.93,4365.03,4357.52,4365.02,980970.0
1756896780,4365.02,4366.04,4363.16,4364.83,989920.0
1756896840,4364.83,4364.83,4363.0,4363.55,884236.0
1756896900,4363.55,4366.36,4361.35,4365.7,1422760.0
1756896960,4365.7,4369.03,4365.01,4369.03,1033550.0
1756897020,4369.03,4369.04,4366.07,4368.64,2794322.0
1756897080,4368.65,4369.22,4368.43,4368.9,580930.0
1756897140,4368.99,4370.66,4367.69,4369.61,1607452.0
1756897200,4369.62,4370.0,4365.32,4366.95,2017792.0
1756897260,4366.96,4368.63,4366.95,4367.22,624430.0
1756897320,4367.43,4370.17,4367.1,4367.1,673102.0
1756897380,4367.1,4367.46,4364.84,4367.46,459526.0
1756897440,4367.46,4374.44,4367.46,4374.38,2532988.0
1756897500,4374.32,4377.0,4372.12,4372.65,3751786.0
1756897560,4372.64,4373.17,4370.51,4370.68,1426708.0
1756897620,4370.06,4371.16,4369.0,4370.77,750608.0
1756897680,4370.77,4374.36,4370.76,4371.49,1270590.0
1756897740,4371.99,4372.64,4369.42,4372.12,885204.0
1756897800,4372.13,4374.28,4371.92,4374.27,775602.0
1756897860,4374.27,4376.91,4373.57,4374.78,1600238.0
1756897920,4374.67,4377.48,4374.67,4376.6,1413418.0
1756897980,4376.6,4377.77,4376.34,4377.77,961974.0
1756898040,4377.12,4377.55,4374.54,4374.91,1116072.0
1756898100,4374.67,4378.0,4374.36,4375.35,1508362.0
1756898160,4375.28,4375.28,4371.44,4371.9,1817644.0
1756898220,4371.89,4374.32,4371.14,4371.14,854904.0
1756898280,4371.26,4372.39,4371.0,4371.88,531574.0
1756898340,4371.88,4371.89,4370.27,4371.29,789696.0
1756898400,4371.09,4373.45,4370.73,4371.04,777850.0
1756898460,4371.77,4372.32,4367.49,4369.33,1682260.0
1756898520,4369.33,4374.56,4368.55,4368.56,3030934.0
1756898580,4369.07,4371.0,4369.07,4369.64,387624.0
1756898640,4369.47,4370.32,4368.2,4370.24,423206.0
1756898700,4370.23,4372.34,4369.27,4369.29,781742.0
1756898760,4369.29,4370.72,4367.52,4369.52,1003908.0
1756898820,4369.52,4370.24,4366.91,4369.84,1881542.0
1756898880,4370.19,4372.33,4370.19,4371.84,571848.0
1756898940,4371.84,4372.0,4369.83,4371.41,654652.0
1756899000,4371.41,4372.42,4370.22,4370.23,803976.0
1756899060,4370.23,4370.63,4367.2,4368.47,921990.0
1756899120,4368.41,4368.54,4366.0,4366.0,1315486.0
1756899180,4366.01,4370.84,4364.2,4370.83,1876952.0
1756899240,4370.84,4375.08,4369.8,4375.07,921508.0
1756899300,4374.8,4377.25,4374.22,4377.25,1415882.0
1756899360,4377.26,4378.0,4375.46,4377.89,1233028.0
1756899420,4377.88,4381.28,4377.44,4381.27,4140328.0
1756899480,4380.73,4383.62,4379.44,4382.85,2168762.0
1756899540,4382.58,4382.85,4377.04,4379.34,2722426.0
1756899600,4379.34,4379.99,4374.55,4374.74,1201404.0
1756899660,4374.74,4380.0,4374.74,4379.93,1050760.0
1756899720,4379.99,4383.91,4379.99,4380.88,1363878.0
1756899780,4380.88,4381.19,4378.73,4380.18,990556.0
1756899840,4380.59,4382.0,4380.41,4380.57,1013840.0
1756899900,4380.11,4380.97,4377.44,4377.44,1651496.0
1756899960,4377.44,4378.16,4374.68,4374.68,602860.0
1756900020,4374.47,4377.0,4373.65,4375.71,743402.0
1756900080,4375.71,4375.86,4372.04,4372.95,1001526.0
1756900140,4373.44,4373.82,4371.09,4372.42,1429288.0
1756900200,4372.42,4374.28,4371.9,4371.9,585120.0
1756900260,4372.37,4374.78,4372.37,4374.37,331242.0
1756900320,4374.24,4374.24,4371.11,4372.69,240218.0
1756900380,4372.68,4373.19,4369.44,4371.05,459210.0
1756900440,4371.04,4374.81,4371.04,4374.15,1018914.0
1756900500,4374.16,4375.0,4371.81,4373.5,857576.0
1756900560,4373.3,4373.79,4372.1,4372.11,781582.0
1756900620,4372.1,4375.0,4372.1,4373.71,537072.0
1756900680,4373.71,4373.71,4370.0,4370.0,643650.0
1756900740,4370.0,4370.47,4369.0,4369.58,1332376.0
1756900800,4369.95,4377.58,4369.95,4373.42,2966644.0
1756900860,4373.42,4375.34,4372.7,4375.34,677674.0
1756900920,4375.08,4375.75,4370.81,4373.21,1718224.0
1756900980,4372.31,4376.15,4372.02,4374.66,842882.0
1756901040,4374.66,4375.77,4373.64,4375.77,368304.0
1756901100,4376.26,4376.27,4373.09,4375.88,803810.0
1756901160,4375.88,4375.88,4373.0,4373.55,1114782.0
1756901220,4373.56,4373.56,4369.46,4370.2,1259830.0
1756901280,4370.2,4370.2,4366.27,4367.95,3067556.0
1756901340,4367.95,4367.95,4364.15,4365.28,4099450.0
1756901400,4365.28,4366.27,4364.35,4364.36,1242190.0
1756901460,4364.35,4364.78,4361.48,4364.49,2492868.0
1756901520,4364.03,4364.03,4362.07,4362.97,859264.0
1756901580,4362.97,4362.97,4361.46,4362.73,1027146.0
1756901640,4362.73,4364.55,4362.34,4362.88,1251874.0
1756901700,4362.87,4365.14,4362.87,4364.14,1194664.0
1756901760,4364.13,4366.6,4364.05,4364.05,1622402.0
1756901820,4364.05,4368.12,4363.76,4366.19,1631226.0
1756901880,4366.5,4366.67,4364.0,4364.01,873370.0
1756901940,4364.01,4365.71,4363.34,4363.91,563882.0
1756902000,4363.92,4366.19,4363.75,4364.21,1163318.0
1756902060,4364.38,4365.92,4364.29,4365.92,583890.0
1756902120,4365.92,4368.55,4364.59,4365.05,689344.0
1756902180,4365.05,4365.05,4363.56,4364.33,476070.0
1756902240,4364.33,4364.33,4361.09,4361.49,1409870.0
1756902300,4361.49,4362.16,4361.1,4361.38,775312.0
1756902360,4361.38,4362.08,4357.7,4358.87,1380874.0
1756902420,4359.2,4362.82,4358.27,4360.86,3304550.0
1756902480,4360.86,4363.27,4360.6,4362.46,1262916.0
1756902540,4362.46,4364.52,4362.46,4364.43,598088.0
1756902600,4364.43,4364.43,4358.62,4358.64,918732.0
1756902660,4358.64,4359.71,4357.09,4359.6,1296252.0
1756902720,4359.68,4363.27,4359.68,4362.07,764946.0
1756902780,4361.83,4363.5,4360.59,4360.6,760998.0
1756902840,4360.6,4361.49,4358.0,4359.25,706660.0
1756902900,4359.24,4363.28,4358.01,4363.22,1204984.0
1756902960,4363.22,4366.1,4363.21,4366.1,1747056.0
1756903020,4366.09,4371.35,4366.0,4368.82,2311098.0
1756903080,4368.82,4372.0,4365.35,4365.96,1757080.0
1756903140,4365.96,4366.87,4363.7,4364.79,1319812.0
1756903200,4364.79,4364.79,4359.55,4360.0,804954.0
1756903260,4360.16,4363.69,4358.89,4358.9,740308.0
1756903320,4358.89,4360.33,4354.0,4354.03,1709062.0
1756903380,4354.02,4356.78,4352.93,4353.36,4903362.0
1756903440,4353.11,4353.83,4350.09,4350.09,2483570.0
1756903500,4350.08,4351.21,4346.12,4348.86,6486276.0
1756903560,4348.87,4353.99,4348.87,4353.43,2224374.0
1756903620,4353.44,4354.03,4351.0,4354.03,1565694.0
1756903680,4354.13,4354.9,4350.9,4351.77,1242950.0
1756903740,4351.77,4351.77,4348.24,4348.24,1258110.0
1756903800,4348.24,4349.5,4346.49,4347.38,1781378.0
1756903860,4348.0,4350.23,4347.02,4347.02,1451900.0
1756903920,4347.03,4350.0,4346.0,4346.0,1737730.0
1756903980,4346.01,4346.01,4341.74,4342.91,3261016.0
1756904040,4343.18,4343.7,4341.33,4342.48,2415654.0
1756904100,4342.49,4345.35,4341.25,4342.13,3635388.0
1756904160,4342.13,4345.99,4339.99,4345.0,3869764.0
1756904220,4345.0,4349.28,4345.0,4348.96,2729462.0
1756904280,4348.97,4352.59,4348.59,4350.2,3293630.0
1756904340,4350.2,4354.5,4350.0,4352.19,3137670.0
1756904400,4352.19,4354.99,4352.19,4353.23,2779944.0
1756904460,4353.23,4353.67,4348.67,4351.1,2625354.0
1756904520,4351.1,4356.68,4350.38,4356.21,2106282.0
1756904580,4356.2,4361.41,4355.41,4361.4,3946286.0
1756904640,4361.16,4361.97,4359.03,4361.6,2303406.0
1756904700,4361.45,4367.17,4361.24,4367.17,2568716.0
1756904760,4367.17,4376.55,4367.17,4372.83,8063616.0
1756904820,4372.86,4372.86,4363.27,4363.65,3926132.0
1756904880,4363.65,4366.16,4360.63,4366.16,2165260.0
1756904940,4365.57,4370.02,4365.34,4366.16,1848628.0
1756905000,4366.16,4373.17,4366.16,4370.55,1864704.0
1756905060,4370.73,4370.83,4368.1,4369.32,742876.0
1756905120,4369.33,4370.52,4367.67,4368.28,841456.0
1756905180,4368.01,4372.68,4368.01,4372.67,743148.0
1756905240,4372.2,4377.1,4370.48,4375.58,3639546.0
1756905300,4375.24,4379.01,4374.38,4376.2,3738868.0
1756905360,4376.19,4379.99,4375.7,4379.99,1904664.0
1756905420,4379.99,4392.37,4378.99,4391.74,11554520.0
1756905480,4391.84,4392.39,4386.17,4386.18,4026204.0
1756905540,4386.01,4390.92,4385.34,4388.93,3629110.0
1756905600,4388.93,4390.0,4385.43,4385.87,2647484.0
1756905660,4385.87,4385.87,4382.37,4383.57,2042170.0
1756905720,4384.04,4384.42,4382.85,4382.97,1499176.0
1756905780,4382.6,4383.23,4381.01,4381.01,1150860.0
1756905840,4381.01,4381.99,4379.52,4381.99,1652546.0
1756905900,4381.99,4385.0,4381.71,4382.16,1004620.0
1756905960,4382.02,4382.03,4380.58,4380.59,1050056.0
1756906020,4380.59,4380.9,4379.18,4379.18,1176422.0
1756906080,4379.03,4379.03,4375.29,4375.92,2009632.0
1756906140,4375.91,4376.36,4372.84,4374.08,2616216.0
1756906200,4374.24,4380.52,4374.24,4375.01,3872390.0
1756906260,4375.0,4380.88,4370.76,4372.32,2707532.0
1756906320,4371.64,4381.27,4371.47,4375.31,2556504.0
1756906380,4375.39,4382.64,4373.74,4381.33,2044606.0
1756906440,4382.36,4386.58,4379.95,4379.96,2776934.0
1756906500,4380.29,4389.15,4380.29,4382.16,3357620.0
1756906560,4382.61,4386.61,4378.98,4378.99,1605344.0
1756906620,4378.55,4380.0,4369.52,4370.0,3785746.0
1756906680,4370.42,4382.19,4370.42,4381.48,3648570.0
1756906740,4381.48,4387.3,4379.12,4381.27,5389230.0
1756906800,4381.97,4388.78,4381.97,4384.48,2276320.0
1756906860,4384.43,4387.49,4381.24,4387.48,2648502.0
1756906920,4387.34,4397.98,4384.12,4394.15,8030126.0
1756906980,4394.64,4421.85,4394.64,4419.26,34756176.0
1756907040,4419.41,4423.05,4415.95,4417.77,11043284.0
1756907100,4417.76,4417.76,4408.01,4409.24,8068748.0
1756907160,4408.88,4437.74,4408.88,4436.49,18953498.0
1756907220,4435.95,4438.37,4426.8,4431.01,13302008.0
1756907280,4431.25,4435.77,4422.87,4423.93,7104702.0
1756907340,4423.93,4435.11,4423.53,4434.18,4437020.0
1756907400,4433.78,4435.69,4427.49,4429.06,5640996.0
1756907460,4429.06,4431.21,4425.55,4429.51,4885954.0
1756907520,4429.5,4430.32,4422.4,4422.4,3178574.0
1756907580,4422.9,4425.66,4416.32,4416.93,6469068.0
1756907640,4418.37,4424.12,4417.93,4421.22,3246620.0
1756907700,4421.61,4421.99,4413.29,4415.28,7360764.0
1756907760,4415.4,4419.04,4414.0,4417.97,3853230.0
1756907820,4417.96,4419.33,4414.29,4415.87,2493540.0
1756907880,4416.45,4416.45,4413.24,4414.93,2759364.0
1756907940,4414.93,4417.12,4414.76,4417.12,2310414.0
1756908000,4418.13,4432.93,4418.13,4430.1,11957638.0
1756908060,4429.57,4429.97,4421.7,4421.97,3286288.0
1756908120,4421.98,4425.2,4414.1,4414.1,3868234.0
1756908180,4414.1,4417.01,4413.14,4416.6,3796962.0
1756908240,4416.6,4425.35,4416.6,4425.35,1826152.0
1756908300,4425.21,4425.21,4418.52,4418.76,2794746.0
1756908360,4418.89,4427.18,4417.27,4419.06,2795824.0
1756908420,4419.05,4429.44,4419.05,4429.44,2437114.0
1756908480,4429.44,4437.81,4426.88,4436.63,6009860.0
1756908540,4436.26,4444.57,4435.81,4444.16,11661432.0
1756908600,4444.16,4452.21,4440.8,4444.15,10617572.0
1756908660,4443.86,4445.11,4434.86,4436.62,6203128.0
1756908720,4436.4,4438.48,4424.64,4424.99,4984198.0
1756908780,4426.01,4428.89,4421.66,4425.0,5675640.0
1756908840,4424.74,4426.57,4418.0,4418.09,3858242.0
1756908900,4418.46,4423.33,4417.61,4421.96,4114372.0
1756908960,4422.44,4425.33,4417.09,4420.17,2577366.0
1756909020,4420.32,4429.94,4416.41,4426.52,4425892.0
1756909080,4426.91,4435.0,4425.3,4435.0,2817456.0
1756909140,4434.99,4435.03,4431.88,4434.64,1830846.0
1756909200,4434.64,4438.36,4433.01,4433.01,3272180.0
1756909260,4433.0,4433.0,4426.64,4428.43,1795796.0
1756909320,4428.2,4430.39,4426.99,4430.03,1697660.0
1756909380,4430.04,4432.98,4428.01,4430.41,1473336.0
1756909440,4430.41,4433.98,4430.08,4430.28,1247524.0
1756909500,4430.28,4449.07,4430.28,4444.48,9207956.0
1756909560,4444.21,4444.99,4433.48,4434.05,6401006.0
1756909620,4434.04,4438.54,4432.42,4432.42,3595370.0
1756909680,4432.42,4442.33,4432.41,4434.1,1987776.0
1756909740,4434.48,4438.51,4433.98,4437.87,1997150.0
1756909800,4437.87,4446.23,4437.87,4445.02,6608040.0
1756909860,4445.19,4449.98,4442.04,4445.5,3860106.0
1756909920,4444.66,4455.03,4443.11,4452.44,7124658.0
1756909980,4452.98,4456.0,4451.45,4452.11,3751822.0
1756910040,4452.94,4454.48,4448.85,4453.64,4336668.0
1756910100,4453.64,4454.09,4446.75,4446.75,3307634.0
1756910160,4446.94,4450.0,4446.54,4449.66,1782914.0
1756910220,4449.65,4451.38,4446.9,4448.41,2114616.0
1756910280,4448.42,4451.12,4447.62,4450.79,1434306.0
1756910340,4450.79,4455.34,4449.0,4454.61,3102988.0
1756910400,4454.61,4465.41,4454.61,4462.64,12918390.0
1756910460,4462.8,4476.76,4460.6,4469.04,14535830.0
1756910520,4469.05,4474.69,4466.22,4473.91,7977836.0
1756910580,4473.46,4478.93,4470.56,4471.05,7751480.0
1756910640,4471.04,4475.66,4469.71,4475.66,5935440.0
1756910700,4475.8,4477.44,4470.86,4470.86,5710918.0
1756910760,4471.01,4471.01,4462.49,4465.16,6657074.0
1756910820,4465.15,4472.33,4465.15,4468.65,3404556.0
1756910880,4468.2,4473.92,4464.79,4473.91,3174318.0
1756910940,4473.91,4478.05,4471.28,4472.24,4466816.0
1756911000,4472.6,4474.98,4472.01,4473.85,2633654.0
1756911060,4472.9,4473.01,4467.08,4468.15,2476128.0
1756911120,4467.97,4467.97,4464.23,4464.51,3139672.0
1756911180,4464.51,4465.5,4462.0,4462.1,2289704.0
1756911240,4462.09,4463.18,4458.96,4459.88,3989956.0
1756911300,4459.87,4466.22,4459.48,4463.76,3127648.0
1756911360,4463.76,4467.81,4463.76,4465.99,1564990.0
1756911420,4466.38,4468.95,4465.71,4467.44,1622438.0
1756911480,4467.43,4470.41,4466.55,4469.32,2180200.0
1756911540,4469.32,4469.32,4461.78,4464.74,4817688.0
1756911600,4464.74,4466.58,4460.79,4461.64,3303572.0
1756911660,4461.62,4463.49,4459.5,4461.46,2221546.0
1756911720,4461.06,4462.72,4460.01,4460.01,1627400.0
1756911780,4458.35,4462.28,4458.35,4460.34,1873956.0
1756911840,4460.34,4462.99,4458.9,4462.99,1812330.0
1756911900,4462.99,4466.37,4459.24,4460.25,3523730.0
1756911960,4460.25,4463.71,4460.24,4462.86,834168.0
1756912020,4462.87,4463.2,4459.63,4460.02,1840458.0
1756912080,4460.13,4463.0,4459.7,4460.37,1603154.0
1756912140,4460.65,4463.44,4460.57,4463.15,2409204.0
1756912200,4463.15,4468.52,4462.74,4465.86,2451500.0
1756912260,4465.86,4467.21,4464.02,4466.99,2818174.0
1756912320,4466.99,4469.76,4466.99,4468.5,2324150.0
1756912380,4468.94,4468.95,4460.1,4460.4,1760712.0
1756912440,4460.4,4462.08,4459.18,4459.31,2377184.0
1756912500,4459.31,4465.39,4459.08,4462.77,1683722.0
1756912560,4462.77,4465.15,4461.31,4462.36,1479318.0
1756912620,4461.7,4466.5,4461.36,4463.47,2502636.0
1756912680,4462.86,4467.22,4462.85,4466.99,1636042.0
1756912740,4466.99,4469.0,4466.56,4467.78,2020512.0
1756912800,4467.01,4472.55,4466.29,4466.29,3183908.0
1756912860,4465.12,4465.94,4462.17,4463.39,2148862.0
1756912920,4463.46,4467.03,4460.0,4461.8,1957742.0
1756912980,4461.8,4462.31,4456.41,4456.44,1611220.0
1756913040,4456.84,4459.76,4456.4,4458.5,2474284.0
1756913100,4458.5,4460.0,4453.58,4453.9,4228022.0
1756913160,4453.91,4454.58,4452.2,4454.37,2616866.0
1756913220,4454.21,4457.25,4453.43,4453.92,1973844.0
1756913280,4453.52,4457.07,4453.52,4453.91,1301066.0
1756913340,4453.91,4455.78,4452.59,4454.4,2735292.0
1756913400,4454.4,4460.18,4453.75,4455.45,1591418.0
1756913460,4455.46,4457.39,4453.95,4453.95,1175650.0
1756913520,4453.5,4460.56,4453.5,4460.0,2141346.0
1756913580,4459.59,4468.78,4458.5,4468.11,5535402.0
1756913640,4468.12,4468.13,4461.77,4466.77,3385736.0
1756913700,4466.77,4470.88,4466.77,4468.17,2883926.0
1756913760,4467.74,4472.8,4467.18,4471.4,2255768.0
1756913820,4471.4,4473.82,4470.51,4470.66,1932184.0
1756913880,4471.02,4474.43,4471.02,4473.14,2179726.0
1756913940,4473.14,4475.55,4473.13,4473.79,3024764.0
1756914000,4473.51,4475.0,4471.37,4471.37,2600788.0
1756914060,4471.38,4473.85,4470.96,4473.6,2264568.0
1756914120,4473.59,4473.89,4468.33,4470.65,1332898.0
1756914180,4470.0,4470.65,4466.63,4467.37,1751470.0
1756914240,4467.37,4469.43,4467.37,4469.03,1008612.0
1756914300,4468.68,4471.99,4468.59,4471.56,1113764.0
1756914360,4471.55,4471.55,4466.0,4466.2,1370932.0
1756914420,4466.19,4466.85,4463.06,4466.85,2024622.0
1756914480,4466.85,4466.85,4463.04,4464.28,2041364.0
1756914540,4464.29,4465.14,4462.22,4465.14,929908.0
1756914600,4465.13,4468.73,4463.74,4468.14,1207270.0
1756914660,4468.14,4469.23,4466.61,4468.44,1461936.0
1756914720,4468.45,4469.82,4467.99,4469.34,1540574.0
1756914780,4469.34,4470.0,4467.0,4467.0,1733416.0
1756914840,4467.0,4474.68,4466.99,4474.47,2088862.0
1756914900,4474.47,4475.0,4472.1,4474.15,3415276.0
1756914960,4474.39,4482.33,4474.39,4480.99,8726996.0
1756915020,4480.99,4483.98,4478.74,4479.89,4957332.0
1756915080,4479.85,4483.12,4479.85,4480.0,3854058.0
1756915140,4480.01,4480.47,4476.76,4476.99,2186462.0
1756915200,4476.9,4480.29,4476.13,4479.46,4267112.0
1756915260,4479.46,4481.3,4478.01,4478.01,2094388.0
1756915320,4478.0,4478.53,4474.41,4474.41,2579496.0
1756915380,4474.41,4474.62,4468.27,4468.27,3206692.0
1756915440,4468.06,4470.4,4466.51,4466.51,2951504.0
1756915500,4466.51,4469.99,4466.51,4467.88,2092506.0
1756915560,4467.88,4468.11,4464.45,4466.87,1656446.0
1756915620,4466.54,4469.49,4466.54,4469.48,1435732.0
1756915680,4469.48,4470.0,4467.53,4468.35,1246722.0
1756915740,4468.39,4468.4,4464.49,4466.0,1786030.0
1756915800,4465.99,4467.6,4460.89,4460.89,2417170.0
1756915860,4460.9,4462.93,4460.38,4462.02,3620306.0
1756915920,4462.02,4466.27,4462.02,4466.27,1979134.0
1756915980,4466.47,4467.71,4465.65,4465.66,1125828.0
1756916040,4465.66,4469.37,4465.66,4469.37,1344062.0
1756916100,4469.37,4469.37,4463.46,4465.92,2133430.0
1756916160,4465.93,4466.39,4462.6,4462.8,1073184.0
1756916220,4462.79,4464.09,4460.01,4460.01,1540692.0
1756916280,4460.01,4465.24,4459.3,4464.97,2561438.0
1756916340,4464.97,4468.62,4463.81,4468.01,1682098.0
1756916400,4468.01,4473.27,4467.56,4471.46,2389842.0
1756916460,4471.45,4471.45,4465.6,4469.66,3963440.0
1756916520,4469.65,4470.36,4468.09,4470.23,2861846.0
1756916580,4470.23,4470.24,4467.0,4467.5,1848014.0
1756916640,4467.51,4468.92,4464.35,4464.35,1856348.0
1756916700,4464.35,4465.0,4456.54,4456.77,3215934.0
1756916760,4456.77,4460.12,4455.49,4460.0,4300386.0
1756916820,4459.99,4460.0,4457.91,4458.0,1924710.0
1756916880,4458.33,4459.22,4455.76,4457.41,2015418.0
1756916940,4457.57,4457.57,4453.23,4454.53,4708514.0
1756917000,4454.59,4457.1,4454.18,4454.95,2296856.0
1756917060,4454.94,4456.9,4454.56,4456.49,1377690.0
1756917120,4456.5,4458.39,4455.09,4455.99,1407048.0
1756917180,4455.99,4460.06,4455.5,4459.7,1548230.0
1756917240,4459.99,4461.99,4458.71,4461.99,1190332.0
1756917300,4461.75,4463.15,4459.81,4463.15,1099212.0
1756917360,4463.47,4463.47,4460.53,4463.29,2273034.0
1756917420,4462.66,4463.31,4458.01,4458.67,1525164.0
1756917480,4458.9,4461.33,4456.0,4456.0,1057688.0
1756917540,4456.0,4459.63,4455.66,4459.4,1023164.0
1756917600,4459.39,4459.39,4452.43,4452.76,2325594.0
1756917660,4452.76,4458.49,4452.75,4457.83,2233042.0
1756917720,4457.83,4458.81,4456.95,4458.22,1001978.0
1756917780,4458.23,4460.01,4455.9,4456.21,1274344.0
1756917840,4456.22,4457.94,4453.28,4453.39,1502090.0
1756917900,4453.39,4456.23,4453.38,4454.18,1393684.0
1756917960,4454.18,4455.24,4453.75,4454.91,1075080.0
1756918020,4454.98,4455.22,4453.55,4453.75,1075924.0
1756918080,4453.75,4454.6,4453.0,4453.0,1476434.0
1756918140,4453.61,4454.81,4452.78,4454.59,1420350.0
1756918200,4454.59,4456.95,4452.95,4454.01,2490088.0
1756918260,4454.0,4455.22,4453.45,4454.97,1642786.0
1756918320,4454.96,4456.2,4454.16,4455.45,1105638.0
1756918380,4455.3,4460.37,4455.3,4459.78,1047782.0
1756918440,4458.75,4461.77,4458.35,4461.77,1118560.0
1756918500,4461.77,4463.73,4461.77,4462.3,2140454.0
1756918560,4462.31,4462.31,4460.23,4461.76,1119010.0
1756918620,4461.69,4462.76,4459.62,4462.76,1012488.0
1756918680,4462.76,4464.68,4461.95,4464.66,1102712.0
1756918740,4464.46,4465.33,4464.25,4464.25,1381706.0
1756918800,4464.25,4466.24,4464.06,4465.91,1461630.0
1756918860,4465.99,4467.81,4465.99,4467.8,1263476.0
1756918920,4467.87,4469.2,4465.66,4468.34,1800876.0
1756918980,4468.42,4472.9,4468.41,4470.68,2650626.0
1756919040,4470.68,4471.0,4466.46,4470.01,1940580.0
1756919100,4470.0,4470.01,4464.55,4466.56,2737430.0
1756919160,4466.57,4468.82,4464.47,4464.9,1057360.0
1756919220,4464.89,4467.97,4464.01,4467.57,1105082.0
1756919280,4467.56,4468.28,4465.69,4467.69,1045068.0
1756919340,4467.72,4468.1,4465.15,4466.41,948222.0
1756919400,4466.66,4468.8,4466.22,4468.8,770754.0
1756919460,4469.65,4471.74,4468.42,4470.81,1181820.0
1756919520,4470.81,4481.54,4470.25,4479.3,1187082.0
1756919580,4479.3,4479.3,4475.21,4476.34,6723666.0
1756919640,4476.34,4481.78,4476.34,4480.44,3676482.0
1756919700,4480.43,4484.2,4478.26,4478.72,3818554.0
1756919760,4478.72,4480.73,4477.77,4480.22,2135724.0
1756919820,4480.21,4480.21,4476.86,4476.86,1017206.0
1756919880,4476.86,4477.61,4473.01,4473.01,1368646.0
1756919940,4473.01,4474.7,4472.29,4473.31,1742292.0
1756920000,4473.3,4474.88,4471.84,4473.87,993228.0
1756920060,4473.88,4477.75,4472.62,4476.18,794422.0
1756920120,4476.5,4479.64,4476.5,4478.4,683366.0
1756920180,4478.4,4478.41,4472.01,4472.23,1639532.0
1756920240,4472.01,4475.42,4471.26,4471.61,886182.0
1756920300,4471.57,4472.44,4468.77,4472.11,1412896.0
1756920360,4472.11,4475.68,4472.11,4474.64,1079638.0
1756920420,4474.65,4477.16,4474.65,4476.12,765864.0
1756920480,4476.13,4477.05,4473.93,4475.61,565034.0
1756920540,4475.61,4478.05,4475.61,4477.59,424046.0
1756920600,4477.48,4482.05,4476.13,4482.05,1207378.0
1756920660,4482.48,4482.99,4480.32,4480.82,1445286.0
1756920720,4480.82,4487.99,4480.81,4485.4,6195782.0
1756920780,4485.4,4485.72,4482.64,4482.64,1507554.0
1756920840,4482.47,4483.03,4474.19,4474.19,1942748.0
1756920900,4474.01,4477.1,4473.43,4475.11,1493372.0
1756920960,4475.23,4478.96,4474.8,4477.88,1330480.0
1756921020,4477.87,4477.87,4473.58,4474.89,895168.0
1756921080,4474.56,4475.91,4471.16,4472.36,1379732.0
1756921140,4472.41,4472.92,4470.0,4470.62,748664.0
1756921200,4470.74,4473.76,4470.74,4471.87,666268.0
1756921260,4471.86,4473.12,4470.0,4470.65,562174.0
1756921320,4470.65,4474.01,4470.65,4473.79,869990.0
1756921380,4473.79,4473.79,4468.02,4468.91,756270.0
1756921440,4468.9,4469.71,4466.57,4467.47,1380686.0
1756921500,4467.47,4468.91,4464.02,4467.25,3528154.0
1756921560,4467.25,4472.14,4464.22,4470.84,2620530.0
1756921620,4470.83,4479.68,4470.83,4479.2,2691248.0
1756921680,4479.19,4481.52,4477.17,4480.9,2896170.0
1756921740,4480.66,4481.99,4479.49,4480.6,1032778.0
1756921800,4480.44,4481.59,4477.74,4481.59,965132.0
1756921860,4481.59,4484.99,4481.25,4483.51,1874584.0
1756921920,4483.5,4485.46,4478.69,4478.92,2178412.0
1756921980,4479.27,4481.03,4477.9,4478.78,931746.0
1756922040,4478.78,4481.25,4478.78,4480.14,494646.0
1756922100,4480.01,4480.76,4473.93,4473.95,2216728.0
1756922160,4473.95,4473.95,4469.28,4470.98,1795408.0
1756922220,4470.98,4471.43,4468.57,4469.45,1938124.0
1756922280,4469.45,4472.46,4468.93,4471.54,759224.0
1756922340,4471.54,4473.5,4468.99,4469.84,1510576.0
1756922400,4469.84,4471.66,4468.72,4470.81,1239474.0
1756922460,4470.8,4475.75,4470.8,4474.71,647816.0
1756922520,4474.7,4475.0,4472.9,4475.0,663492.0
1756922580,4474.99,4474.99,4471.85,4471.85,334444.0
1756922640,4471.85,4474.9,4470.06,4473.54,708856.0
1756922700,4473.55,4473.95,4470.51,4470.51,335880.0
1756922760,4469.32,4474.93,4468.0,4474.92,808332.0
1756922820,4474.92,4477.19,4472.95,4476.0,605020.0
1756922880,4475.76,4476.9,4469.31,4469.99,2325090.0
1756922940,4469.98,4472.98,4469.37,4472.39,567858.0
1756923000,4472.39,4474.05,4469.53,4469.67,386206.0
1756923060,4469.67,4470.87,4469.61,4469.61,1889158.0
1756923120,4469.97,4473.13,4469.5,4470.3,527912.0
1756923180,4470.3,4473.63,4470.3,4472.02,498808.0
1756923240,4472.02,4474.58,4471.68,4473.11,663426.0
1756923300,4473.11,4473.11,4466.04,4466.19,1218504.0
1756923360,4466.19,4471.0,4464.74,4466.61,1854532.0
1756923420,4466.61,4469.83,4466.61,4467.85,524040.0
1756923480,4467.85,4468.48,4464.94,4464.95,443188.0
1756923540,4464.94,4466.59,4463.73,4463.74,1513442.0
1756923600,4463.99,4466.01,4462.0,4462.0,745890.0
1756923660,4462.01,4464.4,4462.0,4464.09,735822.0
1756923720,4464.1,4464.1,4461.0,4462.76,1253196.0
1756923780,4462.8,4464.35,4456.86,4463.11,5464350.0
1756923840,4463.11,4463.12,4460.88,4462.24,712264.0
1756923900,4462.53,4467.62,4462.06,4467.2,1387502.0
1756923960,4466.42,4469.38,4465.42,4469.02,495102.0
1756924020,4468.91,4468.91,4466.44,4467.4,361210.0
1756924080,4467.4,4467.4,4464.63,4464.64,232772.0
1756924140,4464.64,4467.64,4464.64,4467.09,547976.0
1756924200,4467.1,4467.63,4463.59,4467.62,618584.0
1756924260,4467.62,4467.62,4460.58,4460.59,1102622.0
1756924320,4461.31,4465.68,4461.31,4465.13,972588.0
1756924380,4465.13,4470.24,4464.96,4469.37,1361740.0
1756924440,4469.37,4474.11,4468.47,4472.73,832246.0
1756924500,4472.73,4472.74,4466.37,4466.37,729510.0
1756924560,4466.37,4466.37,4459.48,4459.99,1260442.0
1756924620,4460.27,4461.17,4458.01,4458.64,1082352.0
1756924680,4458.64,4459.24,4456.4,4458.07,1584310.0
1756924740,4458.31,4460.51,4456.53,4457.4,1083150.0
1756924800,4457.6,4459.12,4454.93,4459.11,2753764.0
1756924860,4459.12,4460.7,4458.07,4460.69,764350.0
1756924920,4460.69,4461.99,4459.67,4459.67,479706.0
1756924980,4459.68,4459.68,4458.01,4458.72,591378.0
1756925040,4458.71,4459.68,4458.6,4459.44,277864.0
1756925100,4459.06,4460.69,4457.68,4460.69,1553516.0
1756925160,4460.68,4462.5,4458.46,4458.94,717572.0
1756925220,4458.94,4459.87,4458.52,4458.8,305850.0
1756925280,4458.97,4459.58,4457.15,4457.81,556214.0
1756925340,4457.84,4459.69,4457.49,4458.13,321684.0
1756925400,4458.15,4461.54,4457.28,4457.29,677758.0
1756925460,4457.29,4458.05,4457.06,4457.08,281416.0
1756925520,4457.08,4460.73,4456.72,4460.2,977156.0
1756925580,4460.21,4461.0,4459.41,4460.09,282960.0
1756925640,4460.08,4462.21,4460.08,4461.94,373314.0
1756925700,4461.94,4464.37,4461.65,4464.36,1346474.0
1756925760,4464.36,4465.0,4463.33,4463.79,1249480.0
1756925820,4463.79,4466.0,4463.78,4464.81,816852.0
1756925880,4464.81,4466.08,4464.61,4464.61,196798.0
1756925940,4464.62,4467.15,4464.53,4466.92,701538.0
1756926000,4466.93,4466.93,4458.72,4458.72,921326.0
1756926060,4458.72,4463.18,4457.01,4462.55,1478470.0
1756926120,4462.56,4465.61,4462.56,4465.6,541374.0
1756926180,4465.6,4466.16,4462.71,4463.79,519722.0
1756926240,4463.78,4465.09,4462.72,4464.8,172050.0
1756926300,4464.81,4467.56,4463.61,4463.69,642442.0
1756926360,4463.7,4464.5,4462.61,4463.16,422072.0
1756926420,4463.17,4463.54,4460.09,4460.34,885804.0
1756926480,4460.39,4462.29,4459.33,4461.52,932032.0
1756926540,4461.52,4463.28,4460.07,4460.3,347912.0
1756926600,4460.3,4460.54,4458.15,4460.01,416256.0
1756926660,4460.01,4461.46,4458.71,4461.46,682638.0
1756926720,4461.46,4462.0,4461.31,4461.35,208088.0
1756926780,4461.35,4463.15,4460.94,4463.15,300308.0
1756926840,4463.15,4463.15,4461.41,4462.14,265572.0
1756926900,4462.13,4463.38,4461.18,4462.97,417156.0
1756926960,4462.97,4462.98,4459.03,4460.29,447296.0
1756927020,4460.28,4461.0,4457.89,4457.89,483846.0
1756927080,4457.88,4462.41,4456.03,4462.41,732216.0
1756927140,4462.41,4467.45,4462.32,4466.58,964022.0
1756927200,4466.44,4466.44,4460.65,4461.31,723260.0
1756927260,4461.31,4464.18,4461.3,4462.82,508306.0
1756927320,4462.81,4462.81,4459.5,4460.09,663954.0
1756927380,4460.09,4460.1,4458.35,4458.35,279302.0
1756927440,4458.36,4461.85,4458.35,4461.85,798952.0
1756927500,4461.84,4462.45,4459.6,4462.21,461642.0
1756927560,4462.21,4463.0,4459.61,4459.61,618050.0
1756927620,4459.61,4460.73,4459.61,4459.76,245354.0
1756927680,4459.76,4460.08,4459.07,4459.91,218582.0
1756927740,4459.91,4461.45,4459.18,4459.3,752674.0
1756927800,4459.3,4462.6,4458.3,4462.32,1141198.0
1756927860,4462.32,4463.81,4461.82,4463.6,303320.0
1756927920,4463.6,4463.61,4460.8,4461.52,460442.0
1756927980,4461.53,4463.6,4461.31,4463.6,174178.0
1756928040,4463.6,4464.6,4463.35,4463.36,469074.0
1756928100,4463.36,4464.37,4459.66,4460.64,1078368.0
1756928160,4460.63,4461.12,4459.31,4460.23,414332.0
1756928220,4459.59,4459.81,4459.01,4459.57,404598.0
1756928280,4459.8,4460.77,4459.8,4460.77,337990.0
1756928340,4460.77,4461.6,4460.01,4460.5,505016.0
1756928400,4460.11,4461.55,4460.0,4460.99,313548.0
1756928460,4461.06,4462.75,4460.98,4462.75,220924.0
1756928520,4462.75,4464.69,4462.67,4464.69,394228.0
1756928580,4464.69,4465.8,4464.05,4464.37,466578.0
1756928640,4464.38,4464.69,4463.51,4463.71,262952.0
1756928700,4463.71,4465.19,4462.29,4465.19,642950.0
1756928760,4465.19,4469.94,4465.19,4469.94,2801116.0
1756928820,4469.94,4469.94,4468.75,4469.05,465834.0
1756928880,4469.05,4469.05,4462.5,4465.73,1151900.0
1756928940,4465.73,4467.53,4462.84,4462.84,862090.0
1756929000,4463.11,4468.72,4462.85,4465.68,880640.0
1756929060,4465.68,4471.05,4465.68,4471.05,337150.0
1756929120,4471.05,4475.57,4470.55,4474.07,3270940.0
1756929180,4474.07,4474.07,4471.36,4473.21,759612.0
1756929240,4473.72,4475.99,4472.58,4474.73,1124456.0
1756929300,4474.73,4475.91,4472.42,4473.66,1065934.0
1756929360,4473.66,4475.21,4471.13,4473.05,474424.0
1756929420,4473.86,4473.86,4471.88,4472.09,623108.0
1756929480,4472.1,4472.1,4471.26,4471.26,276956.0
1756929540,4471.26,4473.99,4471.26,4473.1,692972.0
1756929600,4472.82,4475.96,4470.11,4470.11,1284332.0
1756929660,4470.52,4472.76,4470.1,4472.76,406384.0
1756929720,4472.76,4474.91,4471.93,4474.06,1233068.0
1756929780,4474.06,4477.32,4474.05,4475.12,724026.0
1756929840,4475.12,4476.44,4473.5,4475.49,591158.0
1756929900,4475.5,4477.0,4474.05,4475.78,422938.0
1756929960,4474.87,4475.93,4474.41,4475.93,278088.0
1756930020,4475.93,4477.72,4474.49,4475.78,1242442.0
1756930080,4475.39,4475.39,4472.35,4473.65,848564.0
1756930140,4473.66,4473.68,4471.71,4471.71,487402.0
1756930200,4471.72,4472.16,4471.05,4472.15,233422.0
1756930260,4472.16,4474.71,4472.15,4473.75,300182.0
1756930320,4473.76,4476.87,4472.17,4472.17,738806.0
1756930380,4471.84,4472.17,4468.89,4469.63,715770.0
1756930440,4469.38,4470.68,4468.03,4469.46,895214.0
1756930500,4469.45,4470.25,4467.7,4468.64,583836.0
1756930560,4468.45,4472.0,4468.44,4472.0,264494.0
1756930620,4471.46,4471.46,4468.66,4471.3,356558.0
1756930680,4471.29,4471.9,4469.78,4470.55,371922.0
1756930740,4470.56,4470.81,4467.5,4467.77,179772.0
1756930800,4467.82,4468.64,4465.82,4468.36,696690.0
1756930860,4468.36,4468.36,4465.33,4465.66,341346.0
1756930920,4465.66,4468.07,4465.0,4465.01,497236.0
1756930980,4465.01,4466.83,4465.01,4466.56,305366.0
1756931040,4466.55,4467.76,4466.55,4467.75,129856.0
1756931100,4467.75,4467.76,4466.0,4466.01,320456.0
1756931160,4466.01,4468.29,4465.53,4467.11,153578.0
1756931220,4467.11,4467.11,4464.8,4465.16,385582.0
1756931280,4464.9,4466.43,4464.89,4465.97,733844.0
1756931340,4465.95,4465.95,4464.81,4465.9,105614.0
1756931400,4465.91,4469.54,4465.9,4468.68,420930.0
1756931460,4468.67,4469.56,4467.17,4469.55,142816.0
1756931520,4469.55,4469.56,4466.83,4468.33,188910.0
1756931580,4468.34,4468.57,4466.0,4466.0,122904.0
1756931640,4466.0,4467.47,4465.9,4466.46,213634.0
1756931700,4466.55,4468.63,4466.55,4467.1,149476.0
1756931760,4467.1,4468.43,4467.1,4468.42,148238.0
1756931820,4468.42,4471.62,4468.42,4471.01,218728.0
1756931880,4471.01,4471.01,4468.77,4468.77,144734.0
1756931940,4468.49,4469.83,4468.14,4468.14,516392.0
1756932000,4468.14,4468.15,4465.6,4466.17,342796.0
1756932060,4466.17,4467.04,4462.0,4462.63,1028862.0
1756932120,4462.62,4463.5,4462.0,4463.17,1325766.0
1756932180,4463.16,4463.17,4461.65,4462.69,308974.0
1756932240,4462.69,4464.9,4462.69,4464.89,969998.0
1756932300,4464.9,4465.64,4464.58,4464.62,229800.0
1756932360,4464.63,4466.84,4464.49,4466.84,176296.0
1756932420,4466.84,4468.75,4466.83,4468.75,219334.0
1756932480,4468.75,4468.75,4463.92,4463.92,640870.0
1756932540,4463.92,4463.93,4462.33,4462.33,162776.0
1756932600,4462.33,4462.72,4462.0,4462.71,234834.0
1756932660,4462.72,4463.35,4461.11,4461.11,170662.0
1756932720,4461.2,4461.83,4461.05,4461.28,183226.0
1756932780,4461.28,4462.21,4461.28,4462.21,234244.0
1756932840,4462.21,4462.31,4461.63,4461.72,233680.0
1756932900,4461.71,4463.31,4461.71,4463.31,289726.0
1756932960,4463.38,4464.59,4463.31,4464.05,121986.0
1756933020,4464.05,4464.05,4463.29,4463.55,225112.0
1756933080,4463.54,4463.55,4462.0,4462.01,442424.0
1756933140,4462.01,4462.45,4461.35,4462.45,206754.0
1756933200,4462.45,4463.84,4462.44,4462.91,228690.0
1756933260,4462.9,4463.17,4461.0,4461.6,113086.0
1756933320,4461.6,4461.82,4459.0,4459.1,1261696.0
1756933380,4459.1,4460.01,4459.09,4460.01,191548.0
1756933440,4460.01,4462.49,4460.0,4461.67,364238.0
1756933500,4459.87,4460.49,4458.9,4460.49,463498.0
1756933560,4460.48,4462.99,4460.48,4461.99,757958.0
1756933620,4462.0,4462.0,4460.3,4460.31,98956.0
1756933680,4460.3,4463.74,4460.3,4462.32,250862.0
1756933740,4461.99,4462.44,4461.98,4462.05,86770.0
1756933800,4462.05,4462.31,4460.66,4460.67,260166.0
1756933860,4460.66,4462.17,4460.66,4461.86,289796.0
1756933920,4461.86,4462.17,4461.49,4462.16,202382.0
1756933980,4462.17,4462.17,4461.35,4461.53,158184.0
1756934040,4461.53,4464.84,4461.53,4464.84,239330.0
1756934100,4465.3,4466.18,4461.55,4465.0,503754.0
1756934160,4464.99,4467.3,4463.5,4467.3,406746.0
1756934220,4467.41,4468.0,4461.89,4463.92,1907096.0
1756934280,4463.93,4466.37,4463.92,4466.37,141756.0
1756934340,4466.37,4467.96,4466.34,4466.34,502406.0
1756934400,4466.35,4466.35,4464.81,4465.76,276602.0
1756934460,4465.76,4467.8,4465.3,4467.3,159552.0
1756934520,4467.29,4468.88,4467.29,4468.88,272532.0
1756934580,4468.87,4469.5,4468.87,4469.49,210664.0
1756934640,4469.5,4470.78,4469.49,4470.0,412744.0
1756934700,4470.01,4470.01,4468.43,4469.8,559130.0
1756934760,4469.8,4470.77,4469.8,4470.24,202364.0
1756934820,4470.24,4470.26,4470.23,4470.26,171950.0
1756934880,4470.26,4470.77,4470.24,4470.77,139164.0
1756934940,4470.76,4471.0,4469.26,4469.45,309034.0
1756935000,4469.45,4470.98,4469.45,4470.85,192380.0
1756935060,4470.85,4470.85,4464.27,4464.27,417404.0
1756935120,4464.12,4464.12,4460.0,4460.01,623976.0
1756935180,4460.01,4460.37,4458.9,4459.68,609268.0
1756935240,4459.68,4460.15,4458.92,4459.13,1148896.0
1756935300,4459.13,4460.22,4459.13,4459.49,228412.0
1756935360,4459.49,4459.5,4459.38,4459.46,154586.0
1756935420,4459.47,4459.52,4458.08,4458.55,544704.0
1756935480,4458.54,4458.55,4458.0,4458.0,320796.0
1756935540,4458.01,4458.01,4456.58,4456.92,458208.0
1756935600,4457.46,4458.54,4457.46,4458.54,415196.0
1756935660,4458.54,4459.93,4458.53,4459.04,209312.0
1756935720,4459.04,4459.04,4453.21,4453.4,1611736.0
1756935780,4453.28,4454.75,4453.27,4454.75,457774.0
1756935840,4454.75,4454.75,4454.44,4454.44,285404.0
1756935900,4454.44,4454.45,4437.02,4443.54,13756178.0
1756935960,4443.54,4444.6,4440.27,4442.79,2393196.0
1756936020,4442.8,4445.32,4442.51,4445.32,838704.0
1756936080,4445.31,4446.39,4445.31,4446.27,693010.0
1756936140,4446.27,4447.37,4446.26,4447.36,308368.0
1756936200,4447.37,4452.6,4447.37,4452.6,2334080.0
1756936260,4452.6,4453.55,4452.0,4452.0,821272.0
1756936320,4452.0,4452.01,4451.85,4451.85,157304.0
1756936380,4451.85,4452.1,4451.85,4452.09,107834.0
1756936440,4452.09,4460.33,4452.09,4460.0,2474472.0
1756936500,4459.99,4460.0,4457.73,4457.73,546928.0
1756936560,4457.73,4459.77,4457.73,4459.77,196178.0
1756936620,4459.84,4462.45,4459.84,4462.14,793290.0
1756936680,4461.42,4462.98,4461.14,4462.98,270522.0
1756936740,4462.98,4464.85,4458.37,4458.37,658002.0
1756936800,4458.37,4465.29,4458.09,4463.9,963358.0
1756936860,4463.4,4465.91,4460.52,4463.01,735018.0
1756936920,4463.69,4466.73,4461.11,4464.34,1379990.0
1756936980,4464.2,4464.98,4461.12,4463.7,877316.0
1756937040,4463.69,4469.44,4463.18,4466.81,1305216.0
1756937100,4466.81,4470.86,4466.16,4469.68,917390.0
1756937160,4469.68,4480.51,4469.68,4477.03,5493450.0
1756937220,4477.01,4477.36,4472.66,4473.59,1420104.0
1756937280,4473.59,4475.43,4473.27,4474.19,359884.0
1756937340,4474.19,4474.29,4470.43,4470.43,425576.0
1756937400,4470.44,4470.69,4468.5,4470.26,1067048.0
1756937460,4469.91,4470.55,4467.69,4468.25,354652.0
1756937520,4468.25,4472.0,4468.24,4470.0,273674.0
1756937580,4470.29,4470.3,4467.37,4467.61,310426.0
1756937640,4467.61,4467.61,4464.15,4466.67,1465872.0
1756937700,4466.66,4466.95,4464.56,4466.61,454818.0
1756937760,4466.62,4471.45,4466.62,4468.8,523246.0
1756937820,4468.8,4469.1,4464.93,4467.49,414030.0
1756937880,4467.49,4470.82,4467.49,4470.82,307384.0
1756937940,4470.81,4472.08,4469.52,4471.5,269572.0
1756938000,4470.96,4471.28,4469.2,4469.21,189534.0
1756938060,4469.21,4472.49,4467.52,4468.21,296904.0
1756938120,4468.21,4468.81,4466.74,4466.74,203758.0
1756938180,4466.75,4466.79,4465.0,4466.79,428112.0
1756938240,4466.99,4467.8,4465.24,4466.37,187000.0
1756938300,4466.37,4466.64,4464.97,4465.44,176242.0
1756938360,4465.45,4466.01,4460.34,4460.35,935742.0
1756938420,4460.35,4461.4,4460.35,4461.33,395322.0
1756938480,4461.33,4461.34,4460.68,4461.2,207426.0
1756938540,4461.19,4461.2,4459.85,4460.0,401246.0
1756938600,4460.0,4460.5,4459.5,4460.5,363166.0
1756938660,4460.49,4460.72,4457.85,4458.66,741448.0
1756938720,4458.65,4460.95,4458.3,4460.95,603788.0
1756938780,4461.37,4463.16,4461.37,4462.85,471290.0
1756938840,4462.85,4462.88,4461.0,4462.12,276170.0
1756938900,4462.12,4462.12,4460.0,4461.2,175894.0
1756938960,4460.86,4460.86,4457.61,4457.84,500736.0
1756939020,4457.9,4459.0,4457.6,4457.73,724688.0
1756939080,4457.73,4458.32,4457.42,4457.81,392628.0
1756939140,4457.81,4460.98,4457.13,4459.44,611366.0
1756939200,4459.45,4459.45,4457.65,4458.35,251992.0
1756939260,4458.35,4459.05,4457.15,4457.41,431802.0
1756939320,4457.41,4463.25,4457.4,4462.76,704634.0
1756939380,4462.77,4463.33,4462.4,4463.32,207726.0
1756939440,4463.04,4464.59,4462.4,4464.02,169888.0
1756939500,4464.02,4466.08,4464.02,4465.18,345974.0
1756939560,4465.17,4465.48,4462.69,4462.69,116338.0
1756939620,4462.7,4463.33,4460.81,4462.05,367950.0
1756939680,4462.05,4462.05,4460.02,4461.01,196376.0
1756939740,4461.01,4461.01,4458.71,4458.72,155328.0
1756939800,4458.72,4460.09,4458.71,4459.99,127522.0
1756939860,4460.0,4464.21,4459.99,4464.21,179592.0
1756939920,4464.21,4466.61,4463.64,4466.61,223072.0
1756939980,4466.6,4468.5,4466.24,4468.27,475796.0
1756940040,4468.27,4468.27,4466.5,4467.34,531272.0
1756940100,4467.34,4468.88,4466.99,4467.95,254302.0
1756940160,4468.12,4468.49,4466.78,4467.33,145238.0
1756940220,4467.33,4467.75,4466.4,4466.54,392568.0
1756940280,4466.54,4467.37,4466.0,4467.06,103634.0
1756940340,4467.23,4467.84,4467.23,4467.63,86758.0
1756940400,4467.64,4470.0,4467.31,4468.7,445562.0
1756940460,4467.84,4469.67,4464.09,4464.09,502116.0
1756940520,4464.09,4467.86,4464.09,4465.5,430512.0
1756940580,4465.51,4466.37,4463.13,4466.37,203200.0
1756940640,4466.37,4468.73,4466.37,4468.21,293328.0
1756940700,4468.22,4468.41,4465.0,4466.69,541394.0
1756940760,4466.68,4466.96,4462.81,4462.81,295694.0
1756940820,4462.81,4464.11,4461.14,4462.22,410848.0
1756940880,4462.22,4468.48,4461.38,4468.17,1614902.0
1756940940,4468.17,4468.18,4464.25,4465.04,786872.0
1756941000,4463.74,4464.99,4463.6,4464.35,302464.0
1756941060,4464.35,4465.5,4461.81,4462.79,239260.0
1756941120,4462.78,4463.34,4458.49,4459.47,1635180.0
1756941180,4459.74,4459.74,4456.44,4458.09,3404424.0
1756941240,4458.09,4458.63,4457.6,4458.63,337042.0
1756941300,4458.63,4458.63,4457.08,4457.99,299496.0
1756941360,4457.69,4459.92,4457.0,4458.92,569980.0
1756941420,4458.07,4459.9,4457.56,4458.97,227858.0
1756941480,4458.97,4460.27,4458.96,4459.58,198742.0
1756941540,4459.64,4461.75,4459.64,4461.75,196448.0
1756941600,4461.75,4462.66,4460.58,4462.21,160268.0
1756941660,4462.21,4464.15,4458.65,4458.88,874016.0
1756941720,4458.88,4460.07,4458.08,4460.0,757092.0
1756941780,4459.99,4460.34,4458.48,4459.28,239092.0
1756941840,4459.29,4459.99,4459.03,4459.61,254562.0
1756941900,4459.61,4460.32,4459.4,4460.0,129626.0
1756941960,4460.0,4460.37,4459.99,4460.34,124278.0
1756942020,4460.34,4461.19,4460.33,4460.87,153168.0
1756942080,4460.87,4462.14,4458.51,4458.51,308132.0
1756942140,4458.51,4460.99,4458.06,4460.99,413398.0
1756942200,4461.0,4463.07,4461.0,4461.0,188340.0
1756942260,4461.0,4461.02,4459.42,4459.46,263814.0
1756942320,4459.45,4459.45,4455.0,4456.0,1865522.0
1756942380,4456.0,4456.95,4455.62,4456.01,676852.0
1756942440,4456.01,4456.83,4454.07,4455.0,881630.0
1756942500,4455.0,4455.0,4452.6,4452.69,1740220.0
1756942560,4452.7,4452.72,4451.56,4451.99,389708.0
1756942620,4452.0,4452.9,4450.69,4452.89,1771846.0
1756942680,4452.9,4454.64,4452.78,4454.64,408176.0
1756942740,4454.63,4454.63,4450.16,4450.98,866728.0
1756942800,4451.24,4451.39,4449.56,4449.93,880696.0
1756942860,4449.92,4450.0,4448.51,4449.99,535514.0
1756942920,4449.99,4451.16,4449.98,4450.68,374324.0
1756942980,4450.68,4450.69,4449.0,4449.0,356632.0
1756943040,4449.0,4449.2,4445.97,4446.36,2006478.0
1756943100,4446.36,4448.71,4446.36,4448.08,829638.0
1756943160,4447.94,4448.94,4447.84,4448.87,484056.0
1756943220,4448.87,4449.06,4445.0,4445.01,745492.0
1756943280,4445.01,4446.61,4443.99,4445.5,1674990.0
1756943340,4445.5,4447.93,4445.5,4447.92,603388.0
1756943400,4447.32,4449.74,4446.57,4449.73,513630.0
1756943460,4449.74,4450.75,4449.73,4450.59,332430.0
1756943520,4450.6,4453.07,4450.59,4450.59,802250.0
1756943580,4450.6,4451.3,4449.05,4450.01,520252.0
1756943640,4450.01,4450.01,4445.23,4445.91,680018.0
1756943700,4445.9,4445.91,4444.22,4445.58,542704.0
1756943760,4445.98,4445.99,4442.15,4444.05,1792420.0
1756943820,4444.39,4448.23,4444.39,4446.19,1035550.0
1756943880,4446.18,4446.18,4445.1,4445.89,172420.0
1756943940,4445.89,4448.99,4445.89,4448.22,297332.0
1756944000,4448.22,4448.73,4446.52,4448.18,675826.0
1756944060,4448.19,4450.38,4448.0,4448.02,444886.0
1756944120,4448.01,4449.5,4445.25,4449.5,684688.0
1756944180,4449.5,4451.21,4448.35,4451.07,993244.0
1756944240,4451.08,4451.93,4448.12,4449.55,421296.0
1756944300,4449.56,4451.9,4449.0,4451.9,393060.0
1756944360,4452.52,4453.48,4447.54,4447.77,1070668.0
1756944420,4447.78,4450.15,4446.33,4448.19,391570.0
1756944480,4448.49,4450.34,4448.49,4450.34,158594.0
1756944540,4450.34,4450.34,4446.24,4446.38,578708.0
1756944600,4446.38,4446.4,4444.0,4444.65,1324270.0
1756944660,4444.65,4445.74,4444.32,4445.74,412058.0
1756944720,4446.23,4449.11,4446.23,4447.86,376506.0
1756944780,4448.17,4453.47,4448.17,4453.08,954084.0
1756944840,4453.08,4458.47,4453.07,4458.46,1929892.0
1756944900,4458.8,4458.85,4456.0,4457.81,1267984.0
1756944960,4457.81,4457.81,4454.18,4454.37,1048074.0
1756945020,4454.37,4456.57,4453.0,4456.56,430716.0
1756945080,4456.21,4459.32,4455.4,4459.31,632050.0
1756945140,4459.31,4464.65,4459.02,4464.64,1295462.0
1756945200,4464.65,4471.82,4464.65,4468.99,4090838.0
1756945260,4468.73,4471.99,4467.16,4469.75,1582556.0
1756945320,4469.1,4478.49,4468.86,4475.09,3607052.0
1756945380,4475.09,4476.15,4471.08,4471.46,2039486.0
1756945440,4471.23,4472.4,4468.38,4468.38,1120694.0
1756945500,4468.2,4470.24,4467.53,4469.8,1180432.0
1756945560,4469.8,4477.62,4468.95,4477.55,1766100.0
1756945620,4477.55,4477.55,4474.68,4474.95,1395822.0
1756945680,4474.95,4477.74,4472.72,4472.72,1111440.0
1756945740,4472.72,4473.68,4470.49,4471.29,679880.0
1756945800,4470.97,4473.0,4469.14,4469.4,942872.0
1756945860,4469.38,4471.28,4468.69,4470.82,662778.0
1756945920,4470.82,4471.22,4468.25,4469.8,486294.0
1756945980,4469.8,4477.0,4469.8,4477.0,618022.0
1756946040,4477.0,4480.0,4476.99,4479.87,2226324.0
1756946100,4479.86,4480.99,4476.76,4476.8,2616076.0
1756946160,4476.5,4480.0,4475.42,4475.43,920590.0
1756946220,4475.64,4478.26,4475.0,4475.37,659740.0
1756946280,4475.37,4475.37,4471.5,4474.11,1140386.0
1756946340,4474.11,4474.5,4468.56,4468.56,754084.0
1756946400,4468.56,4469.32,4468.02,4468.47,1094908.0
1756946460,4468.27,4469.31,4466.23,4469.29,634754.0
1756946520,4469.3,4471.21,4469.01,4469.22,737802.0
1756946580,4469.22,4471.02,4468.01,4470.54,761836.0
1756946640,4470.54,4471.12,4466.46,4466.46,824538.0
1756946700,4466.46,4469.22,4465.47,4465.48,976722.0
1756946760,4465.48,4466.25,4463.23,4464.67,895222.0
1756946820,4464.89,4466.43,4463.87,4463.87,392938.0
1756946880,4463.88,4467.86,4463.88,4467.86,376410.0
1756946940,4467.86,4469.5,4465.34,4467.93,259548.0
1756947000,4467.92,4470.85,4465.75,4470.85,485636.0
1756947060,4470.99,4472.54,4470.84,4470.85,599608.0
1756947120,4470.01,4473.98,4468.04,4473.45,2038670.0
1756947180,4473.95,4473.95,4472.65,4473.24,400446.0
1756947240,4473.24,4475.67,4472.7,4475.4,694054.0
1756947300,4475.4,4475.41,4474.32,4474.42,509678.0
1756947360,4474.42,4475.0,4473.0,4474.16,413690.0
1756947420,4474.16,4474.16,4470.95,4471.08,458508.0
1756947480,4471.08,4471.15,4465.64,4466.79,1721424.0
1756947540,4466.74,4466.74,4464.7,4466.51,314592.0
1756947600,4466.59,4466.84,4463.87,4464.05,771642.0
1756947660,4464.04,4465.99,4464.04,4465.47,449218.0
1756947720,4465.47,4465.47,4463.31,4464.78,449208.0
1756947780,4464.78,4465.39,4463.36,4464.13,527238.0
1756947840,4464.14,4465.01,4463.44,4465.01,600468.0
1756947900,4465.01,4465.99,4458.64,4458.91,2165852.0
1756947960,4458.91,4459.26,4454.09,4454.1,3135804.0
1756948020,4454.0,4457.11,4452.28,4455.31,1317634.0
1756948080,4455.63,4457.76,4454.61,4456.65,639836.0
1756948140,4456.66,4458.01,4455.47,4456.26,495776.0
1756948200,4457.38,4458.04,4453.21,4453.21,752472.0
1756948260,4453.08,4453.08,4450.79,4451.92,925272.0
1756948320,4451.81,4451.81,4449.22,4451.27,839234.0
1756948380,4451.28,4453.05,4451.28,4451.81,959612.0
1756948440,4451.82,4453.98,4451.81,4453.07,421884.0
1756948500,4453.07,4453.07,4448.25,4448.89,1503928.0
1756948560,4449.02,4452.52,4447.5,4452.51,1258680.0
1756948620,4452.52,4455.22,4451.61,4455.21,1353888.0
1756948680,4455.21,4455.72,4453.25,4454.27,604642.0
1756948740,4454.28,4456.11,4453.46,4454.76,710716.0
1756948800,4454.75,4457.0,4453.75,4455.85,929568.0
1756948860,4455.85,4455.85,4451.84,4452.0,403098.0
1756948920,4452.09,4455.95,4451.64,4455.94,339390.0
1756948980,4455.94,4457.29,4453.49,4453.49,399916.0
1756949040,4453.5,4454.69,4452.12,4452.71,459082.0
1756949100,4452.71,4452.71,4448.91,4451.72,1753438.0
1756949160,4451.72,4453.25,4450.02,4452.23,622340.0
1756949220,4452.24,4455.0,4452.0,4454.15,403056.0
1756949280,4454.14,4455.96,4453.1,4454.74,546758.0
1756949340,4454.74,4458.3,4454.74,4458.18,469748.0
1756949400,4458.18,4461.45,4455.91,4461.27,840846.0
1756949460,4461.27,4462.81,4457.87,4462.81,896772.0
1756949520,4463.07,4476.68,4462.57,4474.9,4982268.0
1756949580,4474.89,4474.89,4468.6,4468.61,2085494.0
1756949640,4468.6,4473.97,4467.57,4467.57,1820336.0
1756949700,4467.56,4472.7,4466.62,4468.16,1185318.0
1756949760,4468.16,4468.16,4465.81,4465.81,633718.0
1756949820,4465.82,4466.34,4462.76,4463.48,881778.0
1756949880,4463.47,4464.21,4461.15,4461.15,852228.0
1756949940,4461.16,4464.66,4461.15,4463.51,667892.0
1756950000,4463.51,4463.75,4461.95,4463.75,331104.0
1756950060,4465.15,4466.6,4462.55,4462.55,617916.0
1756950120,4462.59,4466.86,4462.22,4466.86,527224.0
1756950180,4466.86,4466.87,4465.5,4465.95,306788.0
1756950240,4465.96,4465.96,4461.78,4462.11,485136.0
1756950300,4462.1,4462.6,4458.96,4458.97,689480.0
1756950360,4458.69,4461.82,4457.85,4458.39,813504.0
1756950420,4458.79,4463.1,4457.19,4463.09,1347540.0
1756950480,4463.09,4464.0,4460.57,4460.91,736908.0
1756950540,4460.91,4463.09,4460.81,4462.62,148754.0
1756950600,4462.62,4465.59,4461.0,4462.61,486222.0
1756950660,4462.61,4462.76,4460.0,4461.34,257724.0
1756950720,4461.34,4462.86,4460.11,4462.21,342690.0
1756950780,4462.21,4463.1,4459.43,4462.26,1097782.0
1756950840,4461.85,4461.86,4458.5,4461.19,1054472.0
1756950900,4461.2,4463.6,4461.01,4462.37,397058.0
1756950960,4463.02,4463.63,4461.0,4462.96,270508.0
1756951020,4462.96,4464.18,4462.21,4462.93,307914.0
1756951080,4462.92,4464.2,4461.53,4464.2,185994.0
1756951140,4464.2,4466.73,4464.2,4466.36,267950.0
1756951200,4466.38,4468.96,4465.9,4466.15,713242.0
1756951260,4466.15,4466.15,4462.0,4463.46,852034.0
1756951320,4463.47,4463.72,4460.56,4463.7,477832.0
1756951380,4463.69,4463.7,4458.0,4458.01,339850.0
1756951440,4458.01,4461.77,4458.01,4460.85,493686.0
1756951500,4460.86,4460.86,4456.87,4457.77,555236.0
1756951560,4457.32,4461.19,4456.25,4459.47,451188.0
1756951620,4459.5,4461.79,4459.19,4460.33,267426.0
1756951680,4460.33,4466.62,4459.0,4466.62,859696.0
1756951740,4466.61,4466.61,4462.01,4462.08,598754.0
1756951800,4462.06,4462.06,4459.35,4459.35,320516.0
1756951860,4459.34,4459.34,4456.1,4456.9,1046464.0
1756951920,4456.91,4459.97,4456.84,4459.96,194066.0
1756951980,4459.97,4461.32,4458.54,4460.47,274960.0
1756952040,4460.47,4460.73,4458.3,4458.7,514500.0
1756952100,4458.71,4458.71,4454.26,4454.57,1352310.0
1756952160,4455.65,4455.65,4453.0,4453.01,994120.0
1756952220,4453.01,4458.4,4453.0,4458.35,628568.0
1756952280,4458.35,4460.71,4457.72,4459.0,378096.0
1756952340,4458.99,4460.33,4457.0,4457.01,186854.0
1756952400,4457.01,4457.74,4448.8,4449.42,3995660.0
1756952460,4449.41,4451.07,4449.34,4451.07,1082546.0
1756952520,4451.07,4452.29,4449.32,4449.32,1123470.0
1756952580,4449.33,4451.3,4449.32,4450.97,384486.0
1756952640,4450.96,4451.1,4449.6,4449.83,700028.0
1756952700,4449.83,4449.95,4447.08,4448.24,1594354.0
1756952760,4448.24,4448.91,4445.82,4445.82,1260332.0
1756952820,4446.41,4447.91,4440.99,4440.99,2691794.0
1756952880,4441.95,4443.76,4441.3,4443.39,1816254.0
1756952940,4443.07,4443.42,4438.51,4438.51,911958.0
1756953000,4438.5,4438.5,4432.12,4437.5,7559682.0
1756953060,4437.72,4437.99,4431.2,4431.2,4885012.0
1756953120,4431.19,4432.72,4425.0,4431.77,11085122.0
1756953180,4431.82,4432.49,4427.83,4429.4,2566134.0
1756953240,4430.7,4438.01,4429.9,4438.01,3664958.0
1756953300,4438.32,4441.53,4435.98,4439.41,1797256.0
1756953360,4439.41,4441.68,4438.27,4438.28,1675356.0
1756953420,4438.29,4438.73,4434.25,4435.87,1335152.0
1756953480,4435.49,4437.39,4433.73,4437.39,571946.0
1756953540,4437.39,4438.0,4429.72,4433.19,2727748.0
1756953600,4433.18,4436.85,4432.48,4436.21,1517902.0
1756953660,4436.2,4436.21,4429.93,4432.37,1601844.0
1756953720,4432.37,4433.89,4430.39,4432.0,934392.0
1756953780,4431.99,4432.52,4428.01,4428.56,3695138.0
1756953840,4428.56,4428.56,4425.01,4425.48,3210640.0
1756953900,4425.97,4429.71,4425.64,4429.44,2790644.0
1756953960,4429.43,4429.71,4425.01,4425.01,815712.0
1756954020,4425.01,4429.0,4424.33,4427.55,1802024.0
1756954080,4427.54,4427.99,4423.7,4425.43,1238648.0
1756954140,4425.43,4425.62,4421.61,4423.74,2081532.0
1756954200,4423.98,4425.23,4422.0,4425.23,1428190.0
1756954260,4425.28,4425.4,4421.11,4421.6,2546698.0
1756954320,4421.6,4423.32,4420.66,4423.32,744172.0
1756954380,4423.37,4425.33,4423.37,4424.4,955134.0
1756954440,4424.41,4428.43,4424.4,4427.11,1317790.0
1756954500,4427.12,4427.2,4424.4,4425.19,656944.0
1756954560,4425.19,4426.81,4424.18,4424.18,664778.0
1756954620,4424.18,4424.18,4419.03,4420.02,4489264.0
1756954680,4420.02,4420.03,4419.03,4419.04,1877952.0
1756954740,4419.04,4419.51,4418.11,4419.51,1801222.0
1756954800,4419.8,4421.38,4418.56,4419.89,2321846.0
1756954860,4419.89,4419.9,4417.0,4417.98,2069712.0
1756954920,4417.49,4417.49,4412.5,4413.59,5349830.0
1756954980,4413.77,4416.92,4411.2,4414.61,5139170.0
1756955040,4414.61,4414.61,4411.01,4412.43,2029252.0
1756955100,4412.44,4412.44,4406.0,4407.3,6292678.0
1756955160,4406.89,4410.99,4401.52,4409.17,6787328.0
1756955220,4409.67,4410.54,4404.34,4410.53,2511964.0
1756955280,4410.53,4410.73,4404.36,4404.36,2468890.0
1756955340,4404.36,4406.17,4400.57,4405.17,3700772.0
1756955400,4405.17,4408.46,4404.08,4407.25,3474892.0
1756955460,4407.16,4409.72,4404.29,4409.72,2641500.0
1756955520,4409.72,4413.5,4406.44,4411.01,2721214.0
1756955580,4411.31,4413.1,4410.5,4413.09,2618618.0
1756955640,4413.1,4414.38,4407.55,4407.55,3535396.0
1756955700,4407.19,4408.31,4406.29,4408.31,1637866.0
1756955760,4408.76,4409.46,4403.38,4408.3,2560620.0
1756955820,4409.24,4412.99,4408.32,4412.99,3308646.0
1756955880,4412.6,4415.65,4411.82,4414.94,2772156.0
1756955940,4414.86,4420.94,4414.86,4419.1,4411398.0
1756956000,4419.83,4422.41,4419.02,4422.24,3954142.0
1756956060,4422.36,4422.94,4420.01,4422.29,1832558.0
1756956120,4422.39,4425.17,4421.4,4425.16,2412618.0
1756956180,4425.53,4426.54,4423.37,4426.54,4199970.0
1756956240,4426.54,4427.61,4425.12,4427.52,2418092.0
1756956300,4427.52,4427.52,4415.32,4419.16,3803770.0
1756956360,4418.75,4419.36,4417.66,4419.12,1727894.0
1756956420,4419.27,4420.69,4412.93,4413.44,1892912.0
1756956480,4412.55,4412.55,4405.01,4408.77,4407842.0
1756956540,4409.04,4409.2,4406.2,4409.19,1593556.0
1756956600,4409.19,4411.0,4406.12,4408.13,2237722.0
1756956660,4408.14,4408.43,4402.91,4405.0,3461272.0
1756956720,4404.66,4406.19,4401.62,4402.39,2811120.0
1756956780,4402.39,4402.82,4396.4,4396.4,10483236.0
1756956840,4396.39,4399.55,4392.42,4393.79,7146848.0
1756956900,4394.19,4394.52,4388.91,4390.18,10025748.0
1756956960,4389.28,4395.55,4387.15,4393.81,4792836.0
1756957020,4393.81,4395.91,4392.8,4394.6,1766138.0
1756957080,4394.6,4395.73,4391.29,4395.71,1716892.0
1756957140,4395.59,4396.13,4392.25,4393.97,3278706.0
1756957200,4393.63,4399.0,4393.62,4398.5,1587690.0
1756957260,4398.51,4398.57,4394.86,4397.15,2277464.0
1756957320,4397.15,4400.66,4397.14,4399.91,2005838.0
1756957380,4399.91,4400.44,4396.1,4398.14,2293608.0
1756957440,4398.14,4398.14,4396.17,4396.51,1160644.0
1756957500,4396.5,4398.5,4395.36,4398.5,1970480.0
1756957560,4398.77,4399.4,4396.01,4398.12,1270626.0
1756957620,4398.13,4399.44,4396.92,4397.12,700212.0
1756957680,4397.12,4397.13,4394.36,4394.84,1793798.0
1756957740,4394.83,4395.28,4392.87,4392.87,1461134.0
1756957800,4392.88,4396.0,4392.88,4395.6,806648.0
1756957860,4395.6,4395.99,4393.0,4393.01,670670.0
1756957920,4393.01,4396.0,4392.01,4396.0,1183556.0
1756957980,4396.25,4397.4,4395.0,4396.47,607152.0
1756958040,4396.47,4396.62,4392.63,4393.71,1515854.0
1756958100,4393.71,4393.71,4392.71,4392.72,760016.0
1756958160,4392.71,4394.89,4392.08,4394.89,1210388.0
1756958220,4394.89,4394.89,4392.74,4394.6,628970.0
1756958280,4394.99,4396.48,4394.99,4396.02,510856.0
1756958340,4396.03,4396.36,4395.23,4396.11,989616.0
1756958400,4396.44,4400.85,4393.65,4400.59,2730552.0
1756958460,4400.45,4402.24,4400.44,4400.67,1879764.0
1756958520,4400.68,4400.68,4398.84,4400.68,948788.0
1756958580,4400.67,4402.44,4400.0,4400.68,1071434.0
1756958640,4400.52,4400.94,4399.0,4399.01,991982.0
1756958700,4399.01,4399.01,4391.21,4392.0,2728864.0
1756958760,4392.0,4395.0,4386.13,4394.88,5496620.0
1756958820,4394.99,4402.0,4393.36,4402.0,4112030.0
1756958880,4401.25,4403.12,4400.34,4400.4,5608764.0
1756958940,4400.4,4407.72,4400.31,4407.02,7562968.0
1756959000,4407.02,4408.49,4405.3,4406.23,2934082.0
1756959060,4406.24,4406.24,4404.6,4405.84,1059048.0
1756959120,4405.8,4405.8,4402.64,4403.06,1660590.0
1756959180,4403.07,4404.99,4402.11,4404.99,612340.0
1756959240,4404.98,4404.98,4401.01,4401.02,1344894.0
1756959300,4401.02,4402.91,4398.07,4401.0,1790540.0
1756959360,4400.9,4405.65,4400.89,4404.89,1163454.0
1756959420,4404.9,4406.94,4404.6,4405.79,804042.0
1756959480,4405.25,4405.26,4403.0,4403.75,780012.0
1756959540,4403.76,4405.62,4403.28,4405.62,1189134.0
1756959600,4405.62,4405.62,4400.64,4402.6,1087716.0
1756959660,4402.6,4402.6,4400.85,4401.29,511456.0
1756959720,4400.84,4400.9,4398.08,4398.09,731604.0
1756959780,4398.08,4398.09,4395.19,4395.72,1294066.0
1756959840,4396.6,4397.7,4396.03,4397.2,925272.0
1756959900,4397.2,4399.52,4396.91,4398.01,413024.0
1756959960,4398.0,4399.23,4397.0,4397.0,532094.0
1756960020,4397.01,4399.43,4396.05,4396.06,1209840.0
1756960080,4396.07,4397.08,4396.07,4397.07,880104.0
1756960140,4397.07,4398.42,4396.59,4398.41,741108.0
1756960200,4398.42,4398.73,4397.12,4398.39,630224.0
1756960260,4398.38,4400.0,4396.7,4399.37,582776.0
1756960320,4399.38,4400.0,4397.68,4400.0,516430.0
1756960380,4400.0,4403.0,4400.0,4403.0,768516.0
1756960440,4403.0,4403.32,4401.69,4402.64,1368594.0
1756960500,4402.64,4402.65,4399.39,4401.67,1349258.0
1756960560,4401.79,4404.63,4401.79,4404.63,591084.0
1756960620,4404.63,4404.63,4403.32,4403.39,970800.0
1756960680,4403.39,4404.1,4403.39,4404.02,402596.0
1756960740,4404.03,4405.74,4404.02,4405.73,716586.0
1756960800,4405.73,4407.06,4405.0,4405.76,1425690.0
1756960860,4405.76,4414.75,4405.18,4409.12,5923250.0
1756960920,4409.12,4409.13,4407.05,4407.4,1204248.0
1756960980,4407.39,4407.4,4403.79,4404.14,812928.0
1756961040,4404.14,4404.14,4402.66,4402.99,511366.0
1756961100,4403.0,4405.85,4402.99,4404.91,499136.0
1756961160,4404.64,4406.96,4404.54,4406.96,677376.0
1756961220,4406.95,4407.12,4404.63,4404.64,474872.0
1756961280,4405.81,4407.17,4404.6,4404.61,558374.0
1756961340,4404.61,4404.61,4403.01,4403.01,468256.0
1756961400,4403.01,4404.59,4402.39,4402.52,783826.0
1756961460,4402.52,4403.44,4401.17,4401.35,638558.0
1756961520,4401.35,4402.36,4399.72,4402.36,628460.0
1756961580,4402.36,4403.46,4399.95,4403.46,468594.0
1756961640,4403.46,4405.0,4403.46,4404.92,517936.0
1756961700,4404.93,4404.93,4403.47,4403.93,372588.0
1756961760,4403.93,4404.84,4402.18,4402.4,822392.0
1756961820,4402.39,4402.4,4394.07,4394.08,3876326.0
1756961880,4394.07,4394.95,4388.47,4388.78,3462488.0
1756961940,4388.79,4390.2,4387.22,4389.85,4691562.0
1756962000,4389.85,4389.86,4375.47,4378.03,9346828.0
1756962060,4378.25,4382.99,4375.08,4379.12,12272660.0
1756962120,4379.25,4380.47,4377.2,4377.2,3750048.0
1756962180,4377.2,4377.91,4370.88,4374.13,6032938.0
1756962240,4374.37,4375.29,4370.88,4375.29,3314128.0
1756962300,4375.19,4375.29,4367.0,4369.01,6785846.0
1756962360,4369.01,4374.75,4368.28,4372.06,4488844.0
1756962420,4372.93,4374.69,4370.04,4371.69,3328484.0
1756962480,4371.69,4375.95,4371.69,4374.0,2098190.0
1756962540,4374.57,4375.99,4371.78,4375.27,1616372.0
1756962600,4375.27,4375.64,4371.52,4372.01,1713648.0
1756962660,4372.41,4374.65,4372.0,4374.23,1992168.0
1756962720,4374.2,4378.66,4373.8,4377.16,2035358.0
1756962780,4377.16,4379.57,4375.56,4376.77,2233922.0
1756962840,4376.17,4376.5,4375.0,4375.65,1077010.0
1756962900,4375.33,4378.0,4373.18,4377.72,1710276.0
1756962960,4377.72,4379.01,4375.65,4378.01,1469556.0
1756963020,4378.0,4379.48,4373.74,4375.1,1076786.0
1756963080,4375.1,4375.1,4370.16,4371.04,1190114.0
1756963140,4371.04,4375.92,4370.98,4374.54,1193016.0
1756963200,4374.01,4378.57,4374.01,4374.54,1382928.0
1756963260,4374.55,4376.0,4370.25,4372.0,2193810.0
1756963320,4371.99,4372.74,4369.0,4370.0,1426862.0
1756963380,4369.99,4370.35,4366.01,4366.98,3209076.0
1756963440,4366.98,4369.57,4365.81,4369.57,2687088.0
1756963500,4369.84,4371.56,4367.38,4371.56,1718396.0
1756963560,4371.87,4374.0,4370.91,4371.53,1292048.0
1756963620,4371.54,4371.86,4369.58,4369.76,528774.0
1756963680,4369.76,4373.68,4369.76,4373.68,563476.0
1756963740,4373.54,4373.69,4370.0,4371.82,1400662.0
1756963800,4371.81,4377.12,4370.6,4373.43,2286278.0
1756963860,4373.44,4374.6,4371.64,4373.34,835996.0
1756963920,4373.33,4373.33,4370.01,4370.28,513112.0
1756963980,4370.29,4370.29,4369.0,4369.0,552764.0
1756964040,4369.01,4369.51,4367.0,4369.51,1849174.0
1756964100,4369.51,4370.76,4367.79,4368.81,812854.0
1756964160,4368.81,4368.88,4366.68,4368.67,1054332.0
1756964220,4368.67,4374.0,4368.67,4373.7,1117984.0
1756964280,4373.69,4374.77,4368.1,4368.53,1784882.0
1756964340,4368.53,4369.02,4365.0,4368.03,4474310.0
1756964400,4368.03,4369.94,4367.16,4369.94,841930.0
1756964460,4369.93,4370.73,4368.52,4368.85,1120690.0
1756964520,4368.84,4371.47,4368.51,4370.0,1266918.0
1756964580,4370.0,4370.0,4365.0,4365.36,2738222.0
1756964640,4365.21,4365.21,4363.02,4363.88,3034514.0
1756964700,4363.87,4364.99,4360.21,4364.99,3360198.0
1756964760,4364.99,4365.46,4362.82,4365.46,959144.0
1756964820,4365.46,4365.95,4361.67,4364.51,1742424.0
1756964880,4364.5,4366.0,4364.33,4365.56,889156.0
1756964940,4365.57,4366.72,4364.42,4366.72,752546.0
1756965000,4366.72,4368.12,4366.5,4367.29,616912.0
1756965060,4367.29,4367.29,4364.01,4365.34,886880.0
1756965120,4365.77,4367.0,4363.0,4363.01,540216.0
1756965180,4363.36,4366.8,4363.01,4366.8,797552.0
1756965240,4366.79,4367.67,4365.29,4365.99,697334.0
1756965300,4366.0,4366.0,4363.61,4364.88,845918.0
1756965360,4364.87,4364.87,4361.19,4361.79,1308622.0
1756965420,4361.79,4362.0,4360.82,4361.49,964314.0
1756965480,4361.48,4369.0,4361.48,4368.7,3027106.0
1756965540,4368.7,4373.34,4368.52,4372.81,2580980.0
1756965600,4372.81,4374.3,4371.49,4373.59,1971078.0
1756965660,4373.44,4373.67,4370.31,4372.0,846590.0
1756965720,4371.99,4372.13,4368.32,4369.96,1405082.0
1756965780,4370.53,4370.92,4367.43,4370.75,611774.0
1756965840,4370.87,4371.3,4367.23,4371.27,389952.0
1756965900,4371.26,4371.95,4369.36,4371.95,714230.0
1756965960,4371.95,4374.49,4371.56,4374.1,1294974.0
1756966020,4374.1,4376.89,4374.1,4376.88,3751358.0
1756966080,4376.89,4380.0,4375.38,4379.25,2680946.0
1756966140,4379.25,4379.76,4376.02,4377.4,2271640.0
1756966200,4377.41,4377.41,4374.5,4377.12,2065942.0
1756966260,4377.39,4377.39,4374.52,4374.92,1059470.0
1756966320,4374.92,4379.76,4374.53,4379.29,1739766.0
1756966380,4379.3,4380.76,4378.09,4378.62,1570360.0
1756966440,4378.61,4378.96,4374.03,4374.32,1593678.0
1756966500,4374.54,4374.54,4369.35,4369.55,2324642.0
1756966560,4369.78,4371.43,4369.0,4370.08,1168776.0
1756966620,4370.08,4370.7,4369.27,4370.7,340042.0
1756966680,4370.7,4370.85,4368.1,4368.15,806440.0
1756966740,4368.49,4369.99,4367.61,4369.99,1161086.0
1756966800,4370.51,4371.4,4368.83,4369.84,999844.0
1756966860,4369.85,4370.5,4365.41,4366.55,1253026.0
1756966920,4367.02,4371.14,4363.6,4363.83,1774498.0
1756966980,4363.82,4365.32,4361.18,4363.99,2496556.0
1756967040,4363.99,4364.52,4361.04,4361.51,1980238.0
1756967100,4361.51,4361.88,4356.99,4360.59,6018264.0
1756967160,4360.59,4364.78,4360.26,4364.06,1890858.0
1756967220,4364.2,4365.32,4363.1,4363.89,1927892.0
1756967280,4363.89,4365.07,4363.22,4363.87,628060.0
1756967340,4363.86,4366.72,4363.86,4366.71,753398.0
1756967400,4366.72,4366.72,4360.01,4362.38,1395102.0
1756967460,4362.3,4362.31,4358.9,4360.89,944652.0
1756967520,4360.48,4361.32,4359.35,4360.11,796226.0
1756967580,4360.11,4361.91,4360.1,4360.64,486976.0
1756967640,4360.64,4360.69,4359.01,4360.69,732622.0
1756967700,4360.79,4363.56,4355.23,4356.51,3459872.0
1756967760,4356.83,4360.0,4356.83,4360.0,831744.0
1756967820,4360.0,4361.19,4358.96,4360.19,1116052.0
1756967880,4360.19,4364.18,4358.0,4364.1,862554.0
1756967940,4364.11,4364.11,4361.23,4361.96,559218.0
1756968000,4361.95,4361.96,4359.0,4359.01,359672.0
1756968060,4359.01,4359.01,4356.15,4356.16,789192.0
1756968120,4356.15,4357.99,4356.15,4357.71,545366.0
1756968180,4357.72,4358.83,4355.51,4356.69,1470526.0
1756968240,4356.69,4358.98,4356.34,4357.84,528428.0
1756968300,4357.84,4359.32,4355.3,4359.31,955934.0
1756968360,4359.31,4359.32,4354.69,4356.92,2793386.0
1756968420,4356.92,4357.28,4354.29,4355.99,1708714.0
1756968480,4355.99,4355.99,4353.61,4353.64,1669452.0
1756968540,4353.62,4354.72,4353.37,4354.01,802034.0
1756968600,4354.01,4359.13,4354.01,4358.93,1850160.0
1756968660,4358.4,4358.87,4358.24,4358.87,894756.0
1756968720,4358.87,4359.5,4358.12,4358.16,551610.0
1756968780,4358.16,4358.66,4357.0,4358.37,455904.0
1756968840,4358.94,4365.11,4358.53,4365.11,2505690.0
1756968900,4365.31,4367.18,4364.46,4367.17,1951696.0
1756968960,4367.17,4367.18,4363.43,4363.43,1177268.0
1756969020,4363.44,4363.84,4361.42,4363.84,2271476.0
1756969080,4363.47,4363.47,4362.29,4363.0,630058.0
1756969140,4363.01,4363.83,4363.0,4363.02,612968.0
1756969200,4363.01,4365.0,4361.29,4363.18,1157690.0
1756969260,4363.18,4368.6,4363.18,4368.6,1580750.0
1756969320,4368.99,4370.18,4367.63,4369.67,1921272.0
1756969380,4370.07,4371.98,4369.69,4370.74,1559844.0
1756969440,4370.74,4372.34,4369.0,4369.01,1988380.0
1756969500,4369.01,4369.24,4366.71,4368.98,3299220.0
1756969560,4369.07,4369.11,4365.67,4366.46,1193184.0
1756969620,4366.46,4368.26,4365.51,4367.17,952624.0
1756969680,4367.17,4374.0,4366.0,4374.0,1213546.0
1756969740,4373.35,4374.35,4372.67,4374.19,1382734.0
1756969800,4373.95,4374.33,4372.42,4374.2,1222696.0
1756969860,4374.21,4375.65,4373.11,4375.44,1772134.0
1756969920,4375.44,4375.44,4373.1,4373.1,1291348.0
1756969980,4373.11,4375.17,4372.84,4374.4,779434.0
1756970040,4374.4,4376.79,4374.4,4376.43,883964.0
1756970100,4376.44,4377.49,4374.36,4377.48,1725480.0
1756970160,4377.48,4380.99,4375.52,4375.52,3450126.0
1756970220,4375.52,4375.93,4372.16,4372.17,1135432.0
1756970280,4372.71,4374.76,4371.73,4373.59,1436754.0
1756970340,4373.6,4373.6,4370.74,4372.47,1473124.0
1756970400,4372.46,4372.47,4369.38,4369.76,790116.0
1756970460,4370.0,4371.15,4369.88,4370.68,625686.0
1756970520,4370.68,4371.62,4370.68,4371.24,526350.0
1756970580,4371.24,4372.24,4370.72,4372.01,448370.0
1756970640,4372.02,4373.0,4370.0,4370.32,536322.0
1756970700,4370.33,4371.29,4360.01,4363.99,5051984.0
1756970760,4363.99,4366.0,4363.74,4366.0,888622.0
1756970820,4365.78,4368.29,4365.01,4368.29,486524.0
1756970880,4368.29,4368.8,4366.51,4366.52,805858.0
1756970940,4366.51,4367.08,4364.75,4366.04,869634.0
1756971000,4366.03,4366.56,4363.93,4364.92,1302744.0
1756971060,4365.15,4368.38,4365.14,4366.3,459296.0
1756971120,4366.29,4367.35,4365.23,4367.14,442438.0
1756971180,4367.14,4370.14,4366.73,4370.14,997004.0
1756971240,4369.7,4372.78,4369.69,4372.26,604600.0
1756971300,4372.79,4373.09,4371.66,4372.75,494076.0
1756971360,4373.39,4373.85,4371.73,4373.8,864740.0
1756971420,4373.86,4373.86,4371.0,4371.01,567494.0
1756971480,4371.01,4371.52,4368.53,4368.53,760422.0
1756971540,4368.53,4368.53,4364.37,4364.37,756404.0
1756971600,4364.37,4365.27,4363.58,4365.27,552526.0
1756971660,4365.27,4366.74,4364.84,4366.73,558270.0
1756971720,4366.74,4367.21,4364.85,4364.86,787802.0
1756971780,4364.86,4364.86,4363.26,4363.68,1067646.0
1756971840,4363.68,4364.76,4363.26,4364.27,597550.0
1756971900,4364.27,4366.15,4364.27,4364.71,761466.0
1756971960,4364.71,4366.79,4364.7,4365.78,409892.0
1756972020,4365.79,4369.85,4365.78,4366.7,1495306.0
1756972080,4366.84,4369.49,4366.84,4369.39,475248.0
1756972140,4369.22,4369.45,4365.69,4365.69,373662.0
1756972200,4365.69,4367.19,4364.86,4367.19,494044.0
1756972260,4367.19,4367.19,4364.7,4365.51,661232.0
1756972320,4365.5,4370.76,4365.5,4370.76,660614.0
1756972380,4370.76,4371.7,4370.1,4371.7,571804.0
1756972440,4371.7,4372.0,4370.8,4371.12,261044.0
1756972500,4371.12,4372.86,4371.0,4372.85,512256.0
1756972560,4372.85,4372.85,4371.08,4371.08,218920.0
1756972620,4371.08,4372.2,4371.08,4371.6,381150.0
1756972680,4371.6,4372.48,4370.99,4370.99,285024.0
1756972740,4371.86,4371.86,4368.52,4368.81,470530.0
1756972800,4368.81,4370.55,4367.76,4370.54,861368.0
1756972860,4370.54,4371.82,4368.41,4371.6,670708.0
1756972920,4371.61,4372.47,4369.51,4372.47,738626.0
1756972980,4372.47,4374.26,4372.02,4374.26,958444.0
1756973040,4374.26,4380.0,4374.25,4379.52,4286800.0
1756973100,4379.52,4379.53,4377.75,4378.2,1837870.0
1756973160,4378.2,4380.0,4376.65,4377.11,1453026.0
1756973220,4377.64,4379.58,4377.1,4379.58,673844.0
1756973280,4379.99,4382.75,4379.99,4382.43,3093810.0
1756973340,4382.43,4391.13,4382.42,4385.21,8339124.0
1756973400,4385.22,4386.33,4383.35,4384.9,2584256.0
1756973460,4384.89,4384.9,4382.22,4382.26,1644330.0
1756973520,4382.26,4383.94,4380.63,4381.01,928536.0
1756973580,4381.0,4382.0,4378.0,4381.89,1529724.0
1756973640,4381.88,4381.89,4379.52,4380.27,931896.0
1756973700,4380.26,4384.55,4380.15,4384.54,1280022.0
1756973760,4384.53,4384.62,4381.0,4384.61,1226614.0
1756973820,4384.39,4384.76,4383.34,4384.56,1051736.0
1756973880,4384.56,4385.0,4381.88,4381.88,1118528.0
1756973940,4381.89,4381.89,4379.43,4381.39,1238820.0
1756974000,4381.39,4381.77,4379.53,4381.22,555174.0
1756974060,4381.23,4383.21,4380.59,4383.2,755650.0
1756974120,4383.21,4384.0,4381.72,4382.64,830816.0
1756974180,4382.64,4382.9,4381.0,4382.07,618672.0
1756974240,4382.07,4382.08,4378.85,4379.98,749032.0
1756974300,4379.98,4381.62,4378.49,4378.5,512906.0
1756974360,4378.5,4379.69,4378.1,4379.68,814800.0
1756974420,4379.69,4382.51,4379.68,4382.16,1014898.0
1756974480,4383.06,4385.11,4382.34,4384.87,1642254.0
1756974540,4384.86,4387.51,4384.86,4387.51,2709796.0
1756974600,4387.51,4389.1,4387.14,4387.35,1482388.0
1756974660,4387.35,4387.35,4384.25,4384.25,952142.0
1756974720,4384.25,4384.44,4382.51,4382.53,612188.0
1756974780,4382.53,4383.0,4380.52,4381.4,829682.0
1756974840,4381.39,4381.47,4379.16,4380.96,977238.0
1756974900,4380.97,4380.97,4378.87,4379.49,1578036.0
1756974960,4379.49,4380.49,4378.0,4378.08,589552.0
1756975020,4378.08,4378.1,4377.04,4377.08,531422.0
1756975080,4377.09,4377.25,4375.13,4377.02,1959252.0
1756975140,4377.02,4377.64,4375.89,4376.05,464542.0
1756975200,4376.04,4376.25,4374.38,4374.85,790274.0
1756975260,4374.85,4375.87,4374.84,4375.86,1125364.0
1756975320,4375.86,4375.87,4374.11,4374.12,707446.0
1756975380,4374.12,4374.46,4373.62,4373.63,576488.0
1756975440,4373.63,4373.63,4372.45,4373.24,877936.0
1756975500,4373.24,4373.24,4371.06,4371.06,1223566.0
1756975560,4371.06,4371.34,4368.0,4368.45,2019518.0
1756975620,4368.46,4369.0,4368.24,4368.97,997620.0
1756975680,4368.98,4368.98,4366.06,4366.45,1523882.0
1756975740,4366.44,4366.45,4365.11,4365.29,1117728.0
1756975800,4365.28,4365.28,4362.55,4363.5,1486982.0
1756975860,4363.51,4366.59,4363.5,4366.59,1045308.0
1756975920,4366.58,4367.98,4365.66,4367.94,1198130.0
1756975980,4367.95,4367.95,4366.0,4366.41,403900.0
1756976040,4366.42,4367.98,4366.39,4367.75,354112.0
1756976100,4367.75,4369.0,4367.6,4367.98,616274.0
1756976160,4367.99,4369.16,4367.62,4368.02,720332.0
1756976220,4368.02,4368.75,4368.0,4368.03,252782.0
1756976280,4368.03,4368.03,4365.2,4366.03,702142.0
1756976340,4366.03,4367.45,4365.83,4366.82,414178.0
1756976400,4367.36,4371.79,4367.36,4371.65,961026.0
1756976460,4371.64,4373.2,4371.51,4372.49,803434.0
1756976520,4372.5,4375.5,4372.49,4374.99,675058.0
1756976580,4374.99,4376.53,4374.21,4376.52,615862.0
1756976640,4376.52,4378.0,4376.13,4377.99,721170.0
1756976700,4377.99,4380.97,4377.99,4379.08,2039678.0
1756976760,4379.07,4380.47,4377.06,4380.46,980628.0
1756976820,4380.47,4381.34,4378.67,4380.54,865626.0
1756976880,4380.54,4382.35,4380.0,4382.13,1214282.0
1756976940,4382.13,4384.0,4380.16,4383.99,1468812.0
1756977000,4384.0,4384.0,4381.25,4381.25,922506.0
1756977060,4381.05,4381.05,4378.0,4379.01,615360.0
1756977120,4379.02,4379.47,4378.47,4379.29,1491588.0
1756977180,4379.29,4381.26,4378.95,4379.19,642952.0
1756977240,4379.2,4380.97,4378.26,4380.97,350064.0
1756977300,4380.98,4382.37,4379.49,4382.37,547338.0
1756977360,4382.36,4382.8,4380.0,4380.0,452362.0
1756977420,4380.01,4382.99,4379.16,4379.75,695160.0
1756977480,4379.51,4380.79,4378.51,4379.08,565354.0
1756977540,4379.08,4379.17,4378.51,4378.95,229440.0
1756977600,4379.15,4379.82,4378.1,4378.35,322780.0
1756977660,4379.75,4380.44,4378.34,4378.67,380150.0
1756977720,4378.67,4379.08,4377.18,4377.19,555130.0
1756977780,4377.19,4377.39,4375.85,4377.38,654298.0
1756977840,4377.39,4380.01,4377.38,4379.99,474908.0
1756977900,4379.99,4380.0,4379.01,4379.75,853682.0
1756977960,4379.89,4382.89,4379.22,4379.96,721034.0
1756978020,4380.39,4381.03,4378.37,4378.76,420706.0
1756978080,4378.77,4378.77,4378.0,4378.49,318904.0
1756978140,4378.49,4378.77,4378.23,4378.53,470960.0
1756978200,4378.53,4378.77,4377.48,4377.67,302212.0
1756978260,4377.66,4377.67,4376.28,4376.92,484492.0
1756978320,4376.92,4378.63,4376.92,4378.02,405704.0
1756978380,4378.02,4381.0,4377.03,4381.0,435244.0
1756978440,4381.38,4382.9,4381.38,4382.89,495876.0
1756978500,4382.89,4383.72,4381.83,4382.03,810116.0
1756978560,4382.18,4382.18,4378.22,4378.23,376526.0
1756978620,4378.22,4384.82,4378.1,4384.47,2371354.0
1756978680,4384.47,4386.2,4384.19,4384.59,1194860.0
1756978740,4385.0,4387.27,4384.75,4386.98,1299594.0
1756978800,4386.98,4386.99,4384.76,4385.96,730658.0
1756978860,4385.96,4385.97,4385.0,4385.8,286300.0
1756978920,4386.46,4387.45,4386.46,4387.44,460842.0
1756978980,4387.44,4387.45,4385.48,4385.48,465922.0
1756979040,4385.48,4385.49,4384.74,4384.86,331164.0
1756979100,4384.87,4385.54,4384.1,4385.54,699472.0
1756979160,4385.54,4387.0,4384.76,4384.76,754098.0
1756979220,4384.75,4384.75,4381.6,4381.84,804166.0
1756979280,4381.84,4385.21,4381.84,4385.2,302444.0
1756979340,4385.2,4386.0,4384.29,4384.3,285918.0
1756979400,4384.3,4384.3,4380.22,4380.22,795972.0
1756979460,4380.22,4381.66,4379.72,4381.66,489772.0
1756979520,4381.65,4385.0,4380.88,4385.0,237078.0
1756979580,4385.0,4385.04,4384.21,4385.03,400856.0
1756979640,4385.04,4386.0,4384.22,4386.0,976944.0
1756979700,4386.0,4387.51,4385.99,4387.51,746622.0
1756979760,4387.5,4389.0,4387.5,4388.76,1012398.0
1756979820,4388.7,4391.6,4388.5,4391.29,1735334.0
1756979880,4391.06,4391.75,4389.75,4391.74,1622578.0
1756979940,4391.74,4393.44,4391.74,4393.28,1231846.0
1756980000,4393.29,4393.72,4391.4,4392.51,1595856.0
1756980060,4392.51,4394.0,4391.62,4392.84,1684780.0
1756980120,4392.84,4395.98,4392.84,4395.98,1426998.0
1756980180,4395.98,4396.15,4395.35,4395.68,959216.0
1756980240,4395.84,4396.16,4391.31,4391.66,1813564.0
1756980300,4391.66,4393.0,4390.0,4392.73,1226276.0
1756980360,4392.73,4392.73,4390.42,4391.9,700580.0
1756980420,4391.91,4395.38,4391.91,4395.38,634506.0
1756980480,4395.38,4396.42,4395.16,4396.41,650828.0
1756980540,4396.42,4401.76,4396.42,4401.76,3635456.0
1756980600,4401.77,4405.7,4401.46,4404.77,3946418.0
1756980660,4404.68,4404.68,4400.67,4401.74,2449702.0
1756980720,4401.97,4416.18,4401.97,4409.48,6699702.0
1756980780,4409.49,4409.49,4405.37,4405.41,2247562.0
1756980840,4405.05,4408.17,4404.3,4407.5,1369034.0
1756980900,4407.43,4408.5,4404.52,4406.04,1605736.0
1756980960,4406.03,4406.03,4402.5,4402.51,1802246.0
1756981020,4402.28,4402.62,4401.26,4402.52,933764.0
1756981080,4402.51,4406.63,4402.51,4404.31,924724.0
1756981140,4404.31,4406.15,4402.32,4406.15,647744.0
1756981200,4406.15,4410.8,4405.07,4410.8,1699120.0
1756981260,4410.79,4416.28,4410.79,4414.71,5138614.0
1756981320,4414.7,4416.0,4410.51,4411.65,2711244.0
1756981380,4411.65,4413.26,4411.04,4411.49,855242.0
1756981440,4412.19,4413.27,4410.27,4410.27,818488.0
1756981500,4410.27,4410.47,4407.01,4407.51,1858892.0
1756981560,4407.52,4410.0,4407.02,4409.97,979728.0
1756981620,4409.96,4409.97,4407.21,4407.47,778168.0
1756981680,4407.47,4407.48,4406.8,4406.98,607624.0
1756981740,4406.97,4407.85,4406.64,4406.64,516126.0
1756981800,4406.64,4407.09,4404.0,4407.09,1177458.0
1756981860,4407.84,4411.0,4407.84,4411.0,808710.0
1756981920,4411.3,4413.15,4411.27,4412.38,773308.0
1756981980,4412.38,4413.21,4411.52,4413.2,747696.0
1756982040,4413.2,4414.79,4413.01,4414.61,746686.0
1756982100,4414.61,4420.95,4414.3,4420.91,3806334.0
1756982160,4420.91,4421.23,4417.35,4417.98,2249074.0
1756982220,4417.98,4419.0,4416.29,4418.99,1029092.0
1756982280,4418.99,4419.84,4418.37,4419.36,946156.0
1756982340,4419.37,4419.78,4416.78,4419.77,1526836.0
1756982400,4419.78,4423.78,4419.77,4423.78,3281896.0
1756982460,4423.97,4424.27,4422.0,4424.27,1878690.0
1756982520,4424.27,4425.95,4422.12,4422.12,4312596.0
1756982580,4422.11,4423.32,4420.07,4420.92,2231868.0
1756982640,4420.92,4421.3,4417.61,4419.69,1493510.0
1756982700,4419.99,4423.01,4418.23,4422.41,1533202.0
1756982760,4422.19,4423.48,4421.33,4422.6,865976.0
1756982820,4422.6,4425.44,4422.6,4423.0,2026466.0
1756982880,4423.0,4424.7,4423.0,4424.14,1448002.0
1756982940,4424.32,4426.2,4423.89,4426.2,1425600.0
1756983000,4426.32,4427.5,4425.27,4427.42,1539238.0
1756983060,4427.42,4434.41,4425.72,4425.72,4700418.0
1756983120,4425.72,4426.01,4423.14,4424.97,1574024.0
1756983180,4424.98,4424.98,4422.66,4422.72,1331414.0
1756983240,4422.72,4422.72,4418.14,4419.33,2466744.0
1756983300,4419.33,4419.97,4416.27,4417.75,2559108.0
1756983360,4417.74,4418.99,4416.18,4416.19,1404508.0
1756983420,4416.9,4417.62,4414.0,4414.01,2964926.0
1756983480,4414.0,4414.68,4412.62,4414.07,2574368.0
1756983540,4414.07,4414.07,4402.17,4405.23,9397492.0
1756983600,4405.23,4405.23,4390.43,4399.56,15066482.0
1756983660,4399.57,4409.01,4399.57,4408.63,3130472.0
1756983720,4408.78,4411.28,4407.33,4409.14,4347336.0
1756983780,4409.14,4415.41,4409.13,4415.04,3430496.0
1756983840,4415.04,4417.0,4413.0,4413.0,1852096.0
1756983900,4413.08,4414.54,4410.03,4411.33,1071920.0
1756983960,4411.33,4414.49,4411.33,4412.2,818284.0
1756984020,4412.2,4414.61,4412.01,4414.33,537498.0
1756984080,4414.33,4416.0,4412.55,4416.0,829786.0
1756984140,4416.0,4417.45,4415.99,4417.38,1779256.0
1756984200,4417.99,4417.99,4414.48,4415.23,1095686.0
1756984260,4415.23,4422.38,4415.22,4419.5,2354034.0
1756984320,4419.5,4423.49,4419.49,4423.48,1688664.0
1756984380,4422.6,4426.58,4421.79,4426.58,2246344.0
1756984440,4425.92,4427.52,4423.14,4423.54,3260472.0
1756984500,4423.75,4428.84,4423.75,4428.58,1912242.0
1756984560,4428.58,4430.0,4420.73,4420.74,2941190.0
1756984620,4420.48,4422.01,4418.23,4421.81,2964458.0
1756984680,4421.81,4423.55,4418.76,4418.76,934704.0
1756984740,4418.76,4420.0,4418.04,4419.42,545826.0
1756984800,4418.57,4418.57,4415.52,4418.08,1226180.0
1756984860,4418.08,4420.0,4418.08,4419.72,548748.0
1756984920,4419.92,4420.0,4417.0,4417.01,566842.0
1756984980,4416.66,4417.0,4411.65,4413.42,1229396.0
1756985040,4413.43,4415.78,4411.68,4415.78,1039354.0
1756985100,4415.78,4415.78,4413.32,4413.32,655690.0
1756985160,4413.32,4413.52,4412.0,4412.81,693876.0
1756985220,4412.81,4413.85,4411.59,4412.72,553420.0
1756985280,4412.71,4413.57,4411.5,4412.08,401340.0
1756985340,4412.08,4412.56,4411.3,4412.56,410510.0
1756985400,4412.56,4413.52,4410.05,4410.23,960260.0
1756985460,4410.22,4411.23,4407.47,4407.48,1841150.0
1756985520,4407.48,4409.39,4407.0,4409.39,1371042.0
1756985580,4409.39,4410.48,4408.92,4409.15,488854.0
1756985640,4409.15,4409.91,4407.01,4407.48,780686.0
1756985700,4407.48,4414.52,4407.27,4414.52,1641026.0
1756985760,4414.51,4414.51,4411.66,4414.48,854318.0
1756985820,4414.49,4414.49,4412.16,4412.89,548160.0
1756985880,4412.89,4418.61,4412.89,4418.0,1562598.0
1756985940,4418.01,4418.24,4415.15,4415.16,1170236.0
1756986000,4415.16,4419.39,4414.33,4417.83,984884.0
1756986060,4417.83,4418.56,4416.77,4418.39,392136.0
1756986120,4418.39,4420.58,4418.39,4420.28,641868.0
1756986180,4420.29,4420.29,4418.64,4418.64,684728.0
1756986240,4418.65,4418.99,4417.49,4417.74,421596.0
1756986300,4417.73,4421.21,4416.0,4419.85,1117114.0
1756986360,4419.85,4420.63,4419.61,4419.98,756384.0
1756986420,4420.35,4421.02,4414.0,4414.18,759984.0
1756986480,4414.18,4415.0,4411.35,4413.46,1669018.0
1756986540,4413.53,4414.09,4411.87,4413.17,501614.0
1756986600,4413.17,4413.17,4410.65,4412.41,505472.0
1756986660,4412.41,4412.41,4408.01,4409.73,2488296.0
1756986720,4409.72,4411.65,4406.35,4407.45,1399152.0
1756986780,4407.45,4407.45,4404.16,4407.0,2495354.0
1756986840,4407.0,4408.12,4406.0,4406.44,1147342.0
1756986900,4406.44,4406.84,4405.15,4406.59,454242.0
1756986960,4406.59,4408.92,4405.57,4408.01,805424.0
1756987020,4408.01,4409.51,4405.39,4406.95,830838.0
1756987080,4406.94,4407.74,4405.5,4405.5,484536.0
1756987140,4405.5,4407.36,4404.24,4404.4,1677628.0
1756987200,4404.39,4406.16,4404.39,4405.24,2361898.0
1756987260,4405.24,4409.23,4405.23,4406.1,671276.0
1756987320,4406.1,4406.65,4403.43,4403.77,981572.0
1756987380,4403.76,4403.89,4396.34,4402.01,8075344.0
1756987440,4402.01,4405.7,4402.01,4405.69,1295308.0
1756987500,4405.69,4407.92,4404.15,4404.72,1166720.0
1756987560,4405.12,4408.0,4405.12,4408.0,843222.0
1756987620,4408.0,4412.41,4408.0,4412.4,1777966.0
1756987680,4412.4,4413.87,4408.0,4408.16,1749168.0
1756987740,4408.17,4408.17,4406.78,4406.84,1621668.0
1756987800,4406.84,4410.36,4404.59,4410.35,1020336.0
1756987860,4410.36,4412.21,4408.52,4412.21,955734.0
1756987920,4412.19,4413.0,4411.34,4412.8,887320.0
1756987980,4413.09,4414.28,4409.22,4409.77,2018036.0
1756988040,4410.23,4415.71,4409.09,4414.95,2536118.0
1756988100,4414.95,4426.25,4414.3,4416.15,8424866.0
1756988160,4416.16,4420.78,4416.11,4417.59,2826574.0
1756988220,4417.7,4417.82,4412.68,4412.68,2471534.0
1756988280,4412.68,4413.98,4408.67,4410.52,1400444.0
1756988340,4410.77,4412.0,4405.47,4405.52,1631500.0
1756988400,4405.49,4405.71,4397.04,4400.44,5243392.0
1756988460,4400.48,4404.4,4397.61,4402.65,2484888.0
1756988520,4402.65,4409.16,4402.37,4407.49,3528144.0
1756988580,4407.72,4409.6,4407.25,4408.01,758454.0
1756988640,4408.01,4409.0,4406.48,4406.8,792186.0
1756988700,4407.03,4408.95,4406.6,4407.78,603722.0
1756988760,4407.78,4410.8,4406.7,4408.9,713350.0
1756988820,4409.24,4409.96,4407.51,4409.96,681448.0
1756988880,4409.95,4410.6,4406.19,4406.19,709468.0
1756988940,4406.19,4412.14,4406.19,4412.14,1672012.0
1756989000,4412.24,4425.02,4408.0,4408.95,8499844.0
1756989060,4410.46,4414.0,4400.77,4403.0,4124910.0
1756989120,4402.99,4406.4,4393.64,4396.2,5157236.0
1756989180,4395.89,4398.58,4391.99,4395.79,4706588.0
1756989240,4396.87,4396.87,4391.01,4394.88,3292896.0
1756989300,4394.89,4395.8,4392.31,4393.91,2080512.0
1756989360,4393.84,4393.84,4384.6,4388.65,11442028.0
1756989420,4389.17,4398.58,4389.17,4397.25,4600146.0
1756989480,4397.26,4397.6,4391.16,4391.16,1183450.0
1756989540,4391.16,4391.17,4387.61,4389.21,1903366.0
1756989600,4389.21,4390.67,4380.51,4385.0,3084254.0
1756989660,4385.39,4387.16,4382.09,4382.91,6317652.0
1756989720,4382.99,4387.24,4381.03,4386.69,3893870.0
1756989780,4386.69,4389.85,4386.6,4389.0,1197698.0
1756989840,4389.0,4389.96,4388.0,4388.01,1425662.0
1756989900,4388.02,4389.23,4384.51,4387.99,1518936.0
1756989960,4387.9,4391.86,4387.9,4390.89,2749350.0
1756990020,4390.89,4395.58,4390.89,4394.46,3543256.0
1756990080,4394.7,4398.6,4394.7,4395.35,2952286.0
1756990140,4395.36,4396.91,4394.85,4396.53,1144760.0
1756990200,4396.53,4399.67,4396.35,4398.77,1164522.0
1756990260,4398.5,4401.3,4395.64,4398.78,2255092.0
1756990320,4398.78,4403.55,4396.88,4400.86,2206434.0
1756990380,4400.86,4402.78,4400.6,4402.77,1027882.0
1756990440,4402.78,4402.78,4399.71,4401.07,1262568.0
1756990500,4401.07,4404.7,4401.07,4404.7,1050776.0
1756990560,4404.99,4405.35,4403.64,4403.64,1483504.0
1756990620,4403.64,4406.67,4403.64,4405.64,785140.0
1756990680,4405.64,4413.65,4405.61,4411.32,4258456.0
1756990740,4411.32,4415.4,4410.34,4414.05,3699592.0
1756990800,4414.04,4417.0,4411.13,4411.33,3190232.0
1756990860,4411.0,4411.0,4407.28,4407.5,2032244.0
1756990920,4407.29,4408.42,4402.39,4403.6,2703468.0
1756990980,4402.38,4405.66,4402.38,4402.74,1567476.0
1756991040,4402.74,4406.2,4402.0,4406.2,644836.0
1756991100,4406.19,4412.6,4406.19,4412.37,2296994.0
1756991160,4412.37,4412.88,4407.0,4407.01,1158602.0
1756991220,4407.01,4408.0,4404.22,4404.81,1016646.0
1756991280,4404.81,4404.81,4402.85,4403.61,625064.0
1756991340,4403.62,4406.4,4403.61,4406.4,902686.0
1756991400,4406.39,4409.01,4405.51,4408.51,853132.0
1756991460,4408.52,4409.83,4403.06,4405.71,1853288.0
1756991520,4405.71,4406.0,4402.58,4403.0,455338.0
1756991580,4403.0,4403.42,4396.25,4397.0,2048200.0
1756991640,4396.99,4397.74,4394.99,4396.15,1382828.0
1756991700,4396.18,4399.49,4393.46,4398.72,2435518.0
1756991760,4398.73,4401.0,4396.94,4400.59,1556814.0
1756991820,4400.58,4404.0,4400.58,4402.82,838414.0
1756991880,4402.46,4406.48,4401.0,4405.72,2024928.0
1756991940,4405.71,4406.2,4400.56,4400.56,842044.0
1756992000,4400.56,4400.57,4395.82,4396.74,940240.0
1756992060,4396.74,4400.47,4396.04,4396.09,2025018.0
1756992120,4396.09,4397.4,4393.64,4396.54,1183914.0
1756992180,4396.54,4398.39,4395.88,4396.35,699164.0
1756992240,4396.07,4397.3,4395.13,4396.76,940778.0
1756992300,4396.76,4399.0,4395.0,4398.43,953406.0
1756992360,4398.43,4400.0,4397.28,4397.76,476458.0
1756992420,4397.68,4400.0,4396.76,4396.77,603358.0
1756992480,4397.0,4399.0,4396.4,4397.75,736076.0
1756992540,4397.75,4399.74,4397.74,4399.74,351990.0
1756992600,4398.41,4399.52,4386.57,4389.33,6036592.0
1756992660,4389.66,4395.97,4388.4,4395.71,4443006.0
1756992720,4394.77,4397.34,4392.24,4396.61,2580804.0
1756992780,4396.96,4404.99,4396.58,4398.9,3260600.0
1756992840,4398.71,4398.71,4390.73,4398.66,2147722.0
1756992900,4397.93,4404.06,4392.99,4394.6,2300626.0
1756992960,4394.4,4399.0,4390.95,4393.97,1945578.0
1756993020,4394.15,4394.85,4387.88,4388.31,3025212.0
1756993080,4389.55,4392.05,4386.01,4388.51,2540986.0
1756993140,4388.25,4388.25,4380.48,4380.48,5262868.0
1756993200,4380.48,4380.99,4368.9,4378.0,17711166.0
1756993260,4378.0,4378.3,4371.53,4372.51,4630764.0
1756993320,4372.4,4375.83,4368.55,4374.44,6777296.0
1756993380,4374.44,4380.97,4373.01,4380.97,3669696.0
1756993440,4380.99,4381.55,4377.32,4381.02,2214626.0
1756993500,4381.47,4384.34,4378.93,4381.32,2401344.0
1756993560,4381.02,4381.02,4375.16,4379.4,2059282.0
1756993620,4379.4,4379.52,4373.01,4376.94,2690114.0
1756993680,4376.61,4377.66,4364.52,4364.82,6255268.0
1756993740,4365.35,4374.15,4365.0,4374.15,5595390.0
1756993800,4374.15,4380.0,4373.78,4375.72,3286960.0
1756993860,4375.72,4380.41,4375.0,4375.0,3329282.0
1756993920,4374.2,4378.0,4367.5,4367.51,2074550.0
1756993980,4367.52,4371.89,4366.01,4366.97,1998470.0
1756994040,4367.23,4373.0,4366.07,4373.0,2902048.0
1756994100,4373.02,4376.61,4371.33,4371.33,3637486.0
1756994160,4371.57,4376.68,4371.57,4376.34,1606874.0
1756994220,4376.33,4381.22,4375.33,4379.34,4103266.0
1756994280,4378.42,4379.59,4375.01,4375.99,1574096.0
1756994340,4375.99,4377.89,4375.55,4375.55,1560688.0
1756994400,4375.55,4377.98,4370.0,4377.84,4386976.0
1756994460,4377.84,4380.0,4374.51,4375.47,2228674.0
1756994520,4375.47,4377.61,4366.11,4366.32,2865592.0
1756994580,4366.32,4367.95,4357.75,4357.75,11006144.0
1756994640,4357.93,4361.18,4350.0,4352.31,16470612.0
1756994700,4352.69,4356.51,4331.85,4337.43,32292394.0
1756994760,4337.18,4347.63,4334.79,4339.27,23685720.0
1756994820,4339.83,4344.78,4339.01,4342.59,5940598.0
1756994880,4342.64,4345.68,4336.61,4336.61,4481066.0
1756994940,4336.86,4339.0,4326.55,4327.21,9974684.0
1756995000,4327.65,4339.97,4326.0,4337.68,13787978.0
1756995060,4337.32,4344.25,4334.8,4344.1,7556894.0
1756995120,4344.17,4347.77,4342.57,4344.32,8000152.0
1756995180,4344.51,4346.12,4337.99,4337.99,3676502.0
1756995240,4337.99,4338.68,4334.23,4336.82,4103546.0
1756995300,4336.82,4337.58,4328.31,4333.56,4623480.0
1756995360,4333.61,4341.46,4333.0,4340.11,4711578.0
1756995420,4338.81,4344.57,4336.84,4343.21,5204830.0
1756995480,4343.21,4344.15,4337.43,4339.99,5361392.0
1756995540,4339.86,4344.64,4339.0,4339.6,3360308.0
1756995600,4339.6,4345.0,4339.6,4343.52,2937682.0
1756995660,4343.43,4345.68,4342.07,4342.5,2132826.0
1756995720,4343.0,4345.0,4341.05,4343.14,1411028.0
1756995780,4343.08,4350.02,4343.08,4348.79,6212836.0
1756995840,4349.37,4350.84,4347.5,4349.15,4210582.0
1756995900,4349.15,4351.16,4348.3,4351.16,4193040.0
1756995960,4351.15,4352.78,4347.83,4348.47,5063700.0
1756996020,4348.48,4349.39,4345.77,4348.49,1846528.0
1756996080,4348.5,4352.6,4347.53,4351.35,1016758.0
1756996140,4351.54,4352.32,4348.69,4349.99,1176562.0
1756996200,4349.99,4350.41,4347.6,4349.41,1321660.0
1756996260,4349.41,4358.04,4348.41,4349.56,5349696.0
1756996320,4349.83,4353.84,4349.14,4353.68,1395856.0
1756996380,4353.68,4354.21,4349.75,4350.75,3086344.0
1756996440,4350.75,4353.79,4350.75,4352.45,1771664.0
1756996500,4352.45,4356.62,4352.45,4354.49,2743924.0
1756996560,4354.6,4357.39,4352.84,4356.95,2037816.0
1756996620,4357.0,4359.0,4356.04,4358.99,3174296.0
1756996680,4359.0,4361.85,4359.0,4361.09,4824862.0
1756996740,4361.09,4361.84,4358.0,4360.75,3057950.0
1756996800,4360.61,4362.99,4360.0,4362.99,3492520.0
1756996860,4362.99,4363.0,4359.0,4359.18,1811460.0
1756996920,4359.18,4360.82,4355.01,4355.01,2134754.0
1756996980,4355.01,4358.63,4354.26,4354.27,1620044.0
1756997040,4354.26,4355.46,4352.95,4354.45,1201924.0
1756997100,4354.44,4354.53,4351.18,4352.7,1966294.0
1756997160,4352.44,4356.68,4347.75,4356.68,2978876.0
1756997220,4355.75,4356.92,4349.74,4351.09,1648012.0
1756997280,4351.44,4356.01,4351.44,4354.48,878048.0
1756997340,4353.97,4355.73,4352.23,4354.86,1157652.0
1756997400,4354.94,4359.53,4354.42,4359.53,1796650.0
1756997460,4359.3,4359.3,4351.91,4352.39,1302226.0
1756997520,4352.02,4353.7,4349.15,4349.16,1711260.0
1756997580,4349.16,4352.23,4349.16,4350.31,1206016.0
1756997640,4350.01,4351.55,4349.35,4351.4,861992.0
1756997700,4351.4,4351.4,4345.47,4345.47,2318866.0
1756997760,4345.16,4346.24,4344.16,4344.61,4289342.0
1756997820,4344.73,4346.73,4341.48,4342.08,3070488.0
1756997880,4342.08,4344.39,4341.07,4342.84,1831734.0
1756997940,4342.84,4342.84,4339.0,4339.69,2645950.0
1756998000,4339.69,4344.55,4339.68,4343.69,2792518.0
1756998060,4343.1,4343.35,4337.75,4340.15,1722852.0
1756998120,4340.34,4342.24,4337.89,4339.68,1518564.0
1756998180,4339.85,4340.2,4335.01,4335.01,2208318.0
1756998240,4335.01,4337.7,4334.06,4335.23,3827806.0
1756998300,4335.24,4337.0,4333.82,4335.23,1829678.0
1756998360,4335.56,4340.64,4335.56,4340.34,2748908.0
1756998420,4340.35,4340.8,4335.0,4335.88,3290062.0
1756998480,4335.88,4340.49,4335.87,4336.51,1297280.0
1756998540,4336.62,4339.08,4335.75,4335.75,1231582.0
1756998600,4335.89,4336.49,4331.77,4333.24,2517862.0
1756998660,4333.24,4333.35,4307.04,4312.71,32847384.0
1756998720,4310.66,4316.71,4307.32,4309.41,8388800.0
1756998780,4309.35,4316.77,4306.95,4306.95,7059696.0
1756998840,4306.96,4310.85,4302.18,4310.85,9032856.0
1756998900,4310.85,4316.54,4308.9,4315.69,4018066.0
1756998960,4315.32,4316.02,4312.53,4315.71,3871958.0
1756999020,4315.5,4316.36,4313.99,4316.16,2964480.0
1756999080,4316.1,4316.67,4306.0,4306.0,4611578.0
1756999140,4305.63,4305.63,4300.59,4300.63,6736488.0
1756999200,4300.63,4305.85,4290.16,4298.03,22142926.0
1756999260,4298.76,4300.87,4296.84,4299.55,5881390.0
1756999320,4299.55,4304.14,4298.82,4303.31,4062068.0
1756999380,4303.43,4305.65,4303.23,4304.96,4793328.0
1756999440,4304.96,4306.61,4301.56,4303.29,2686788.0
1756999500,4303.99,4307.71,4303.4,4307.71,1941004.0
1756999560,4307.71,4307.78,4301.65,4304.54,3965544.0
1756999620,4304.63,4307.69,4303.5,4307.47,1914002.0
1756999680,4307.46,4312.65,4307.45,4312.65,4384312.0
1756999740,4312.65,4312.65,4303.61,4304.64,5520770.0
1756999800,4304.64,4310.81,4304.64,4310.79,2458474.0
1756999860,4310.77,4310.77,4304.21,4307.6,2121130.0
1756999920,4307.8,4307.8,4299.21,4302.77,2527776.0
1756999980,4302.77,4304.65,4300.93,4303.34,2492624.0
1757000040,4304.07,4304.95,4301.68,4302.0,2228874.0
1757000100,4301.48,4302.48,4298.7,4300.54,2152406.0
1757000160,4300.02,4306.0,4299.02,4305.27,1735606.0
1757000220,4305.28,4306.65,4300.11,4301.92,3033188.0
1757000280,4301.92,4304.0,4299.4,4299.4,1313714.0
1757000340,4299.54,4299.67,4295.39,4299.6,2206752.0
1757000400,4299.65,4305.13,4299.65,4302.65,1832662.0
1757000460,4303.24,4306.37,4303.04,4306.09,4464848.0
1757000520,4306.09,4309.02,4306.08,4307.01,3620312.0
1757000580,4307.02,4308.25,4304.34,4305.25,1433808.0
1757000640,4305.39,4305.66,4301.35,4302.63,852492.0
1757000700,4302.62,4307.91,4302.01,4307.19,1607836.0
1757000760,4307.18,4307.86,4304.36,4304.97,1542678.0
1757000820,4304.97,4306.43,4303.0,4303.6,1604570.0
1757000880,4303.6,4307.0,4303.0,4303.48,1738194.0
1757000940,4303.49,4309.51,4303.49,4308.37,1855994.0
1757001000,4308.37,4308.48,4305.1,4307.33,970014.0
1757001060,4307.38,4310.51,4307.38,4310.1,1924552.0
1757001120,4309.85,4309.85,4307.98,4309.07,790440.0
1757001180,4309.07,4312.0,4308.57,4311.75,1877084.0
1757001240,4311.75,4314.22,4311.55,4314.0,2404198.0
1757001300,4313.99,4314.0,4309.09,4310.68,3744776.0
1757001360,4310.69,4310.69,4306.0,4307.65,2975834.0
1757001420,4307.93,4309.19,4304.8,4304.8,2906394.0
1757001480,4304.78,4305.83,4302.06,4303.42,3579370.0
1757001540,4303.42,4304.98,4302.01,4302.7,3287674.0
1757001600,4302.62,4303.32,4297.08,4297.84,5386422.0
1757001660,4297.9,4299.87,4296.4,4298.2,2093982.0
1757001720,4298.19,4306.89,4298.19,4304.33,2952652.0
1757001780,4304.27,4310.28,4303.8,4307.11,2750976.0
1757001840,4307.11,4315.06,4306.76,4314.96,6084214.0
1757001900,4314.95,4318.86,4311.72,4312.77,6497328.0
1757001960,4312.76,4312.77,4310.0,4310.01,1147778.0
1757002020,4310.0,4310.01,4305.02,4306.01,3346942.0
1757002080,4306.0,4307.78,4302.95,4302.96,2353916.0
1757002140,4302.95,4309.14,4302.95,4307.54,1663614.0
1757002200,4307.53,4309.44,4304.01,4304.01,855186.0
1757002260,4304.01,4306.9,4300.54,4306.89,1827128.0
1757002320,4306.77,4308.0,4303.08,4305.76,1661152.0
1757002380,4305.76,4309.11,4305.76,4307.41,1069660.0
1757002440,4307.41,4308.88,4304.79,4306.07,1612746.0
1757002500,4306.2,4307.94,4303.99,4304.34,1031370.0
1757002560,4304.34,4306.99,4302.74,4303.03,813058.0
1757002620,4303.03,4303.21,4298.31,4300.83,3229620.0
1757002680,4300.36,4302.87,4295.23,4296.99,2252340.0
1757002740,4296.99,4299.02,4295.5,4297.49,1838338.0
1757002800,4297.48,4301.86,4297.48,4301.42,1216790.0
1757002860,4301.42,4301.42,4297.34,4300.72,1508860.0
1757002920,4300.71,4301.99,4298.53,4301.98,1255150.0
1757002980,4301.98,4304.16,4300.56,4300.56,716738.0
1757003040,4300.93,4301.15,4290.16,4295.62,8903988.0
1757003100,4295.62,4295.62,4284.86,4288.82,7043132.0
1757003160,4288.18,4291.73,4286.0,4290.26,3791070.0
1757003220,4290.02,4290.02,4285.89,4286.14,2266300.0
1757003280,4286.14,4289.0,4286.14,4287.74,2040878.0
1757003340,4287.74,4288.56,4286.0,4287.52,1680432.0
1757003400,4287.52,4292.68,4286.53,4291.0,2676274.0
1757003460,4291.0,4291.49,4287.56,4289.73,1278850.0
1757003520,4289.73,4289.99,4285.81,4288.56,1836102.0
1757003580,4288.89,4289.39,4283.58,4287.98,5719332.0
1757003640,4287.7,4294.84,4287.21,4292.67,3774232.0
1757003700,4292.4,4295.94,4291.6,4294.89,3206106.0
1757003760,4294.89,4294.97,4291.0,4292.7,1889832.0
1757003820,4292.77,4296.49,4291.0,4296.14,802318.0
1757003880,4296.68,4303.73,4296.18,4303.41,2516084.0
1757003940,4303.29,4303.29,4299.17,4299.99,2556198.0
1757004000,4299.98,4301.01,4296.92,4300.96,2459406.0
1757004060,4300.96,4300.98,4297.15,4300.98,1634918.0
1757004120,4300.97,4301.1,4298.49,4301.09,640474.0
1757004180,4301.09,4304.22,4300.01,4303.8,1787336.0
1757004240,4303.46,4305.61,4302.61,4302.61,1252814.0
1757004300,4302.94,4306.24,4302.94,4304.77,996468.0
1757004360,4304.77,4306.12,4300.08,4304.47,944920.0
1757004420,4304.78,4306.64,4303.33,4306.19,728212.0
1757004480,4306.19,4308.82,4305.13,4308.27,1708422.0
1757004540,4308.27,4308.27,4302.09,4302.68,1170818.0
1757004600,4302.67,4303.43,4300.01,4303.01,1159510.0
1757004660,4302.74,4302.95,4297.81,4298.34,1920000.0
1757004720,4298.01,4303.3,4297.67,4303.08,702154.0
1757004780,4303.08,4305.17,4302.66,4305.08,1090576.0
1757004840,4305.08,4305.08,4303.58,4303.58,427476.0
1757004900,4303.59,4303.67,4298.08,4298.08,575292.0
1757004960,4298.08,4298.28,4293.68,4295.66,2678038.0
1757005020,4295.66,4296.4,4293.25,4294.24,1158662.0
1757005080,4294.24,4295.84,4292.8,4292.8,2033398.0
1757005140,4292.8,4296.39,4292.8,4294.63,923650.0
1757005200,4294.63,4299.99,4293.47,4299.42,929138.0
1757005260,4299.45,4303.49,4299.45,4303.24,1223496.0
1757005320,4303.24,4304.26,4301.71,4304.26,593404.0
1757005380,4304.26,4305.75,4303.7,4303.9,928058.0
1757005440,4303.7,4307.42,4303.69,4307.41,1215202.0
1757005500,4307.42,4308.99,4306.84,4308.76,1920030.0
1757005560,4308.76,4308.97,4305.63,4305.63,744552.0
1757005620,4305.48,4310.73,4305.27,4310.73,1719002.0
1757005680,4310.73,4312.47,4310.1,4310.27,2740156.0
1757005740,4310.27,4312.91,4310.0,4311.06,3292136.0
1757005800,4311.01,4311.69,4307.47,4309.34,2498308.0
1757005860,4309.34,4309.35,4305.85,4307.59,734548.0
1757005920,4307.59,4310.26,4307.25,4309.39,511296.0
1757005980,4308.6,4309.59,4305.68,4305.69,682646.0
1757006040,4305.68,4306.67,4305.0,4305.8,642752.0
1757006100,4305.81,4309.58,4305.8,4309.57,646350.0
1757006160,4309.58,4311.26,4309.57,4311.26,994358.0
1757006220,4311.26,4311.26,4307.46,4307.46,1177904.0
1757006280,4307.46,4309.15,4305.53,4306.81,594736.0
1757006340,4306.81,4311.23,4306.8,4310.63,799750.0
1757006400,4310.72,4313.76,4309.56,4313.6,1275582.0
1757006460,4313.61,4315.0,4312.79,4313.96,2534390.0
1757006520,4313.96,4315.99,4313.96,4315.44,1727550.0
1757006580,4315.44,4318.1,4313.71,4316.06,3739562.0
1757006640,4315.75,4318.76,4315.74,4316.88,1135204.0
1757006700,4316.64,4317.53,4316.29,4317.52,1028480.0
1757006760,4317.52,4318.99,4316.32,4318.53,792688.0
1757006820,4318.01,4318.5,4317.5,4318.31,820968.0
1757006880,4318.32,4322.8,4317.57,4318.83,2519608.0
1757006940,4318.83,4318.83,4315.83,4315.83,1505470.0
1757007000,4315.83,4316.56,4310.23,4312.43,1582160.0
1757007060,4312.51,4315.42,4312.51,4314.13,695922.0
1757007120,4314.13,4314.37,4311.5,4311.5,816940.0
1757007180,4311.35,4313.44,4309.49,4311.26,1296722.0
1757007240,4311.89,4311.9,4308.28,4308.83,480506.0
1757007300,4308.82,4311.97,4308.1,4311.56,591880.0
1757007360,4311.56,4312.8,4309.69,4311.33,429890.0
1757007420,4311.44,4312.06,4307.23,4307.24,598878.0
1757007480,4307.36,4308.45,4306.01,4306.28,465044.0
1757007540,4306.28,4307.88,4305.06,4305.06,428474.0
1757007600,4305.49,4309.38,4305.19,4309.38,601218.0
1757007660,4309.01,4309.46,4307.48,4309.43,361086.0
1757007720,4309.43,4309.43,4305.95,4306.01,282078.0
1757007780,4305.72,4307.91,4304.43,4305.16,601526.0
1757007840,4305.17,4305.2,4301.0,4301.01,1322428.0
1757007900,4301.0,4301.65,4298.71,4300.65,2132160.0
1757007960,4300.65,4307.22,4300.65,4307.22,1538298.0
1757008020,4307.22,4308.61,4306.16,4306.17,741114.0
1757008080,4306.17,4306.77,4303.0,4303.16,409738.0
1757008140,4303.4,4304.65,4302.32,4302.78,581406.0
1757008200,4302.55,4304.32,4301.64,4304.31,549618.0
1757008260,4304.31,4304.66,4303.33,4304.66,249950.0
1757008320,4304.66,4310.15,4304.66,4309.93,960566.0
1757008380,4309.93,4313.65,4309.11,4313.35,687154.0
1757008440,4313.11,4313.79,4309.19,4309.99,1526214.0
1757008500,4309.99,4311.07,4308.27,4309.6,344546.0
1757008560,4309.6,4310.74,4307.11,4307.11,543314.0
1757008620,4307.12,4307.96,4304.79,4304.79,755172.0
1757008680,4304.36,4305.78,4304.0,4304.96,909728.0
1757008740,4304.96,4305.18,4303.0,4303.24,382628.0
1757008800,4303.13,4308.23,4302.81,4308.13,1343224.0
1757008860,4307.65,4309.62,4306.49,4307.09,1162406.0
1757008920,4307.1,4309.62,4307.1,4308.73,1256680.0
1757008980,4308.72,4312.72,4308.49,4311.07,1363664.0
1757009040,4311.01,4311.01,4307.71,4309.51,946690.0
1757009100,4308.91,4313.49,4306.75,4313.49,1510758.0
1757009160,4313.49,4315.68,4312.89,4314.63,1385026.0
1757009220,4314.62,4315.6,4309.25,4309.95,895254.0
1757009280,4309.95,4310.15,4306.21,4306.63,968224.0
1757009340,4306.64,4307.88,4306.29,4307.13,333502.0
1757009400,4307.13,4308.05,4303.74,4303.74,1358416.0
1757009460,4303.74,4307.39,4303.53,4307.25,532250.0
1757009520,4307.25,4313.23,4307.25,4311.35,1108338.0
1757009580,4311.35,4311.36,4308.61,4309.01,410172.0
1757009640,4309.01,4309.53,4307.7,4307.78,524988.0
1757009700,4307.78,4310.65,4306.45,4310.21,510934.0
1757009760,4310.21,4312.88,4310.21,4312.24,941022.0
1757009820,4312.24,4316.67,4311.04,4312.59,1845534.0
1757009880,4312.59,4313.19,4307.07,4307.51,892026.0
1757009940,4307.51,4309.11,4298.38,4299.08,2887884.0
1757010000,4299.09,4299.38,4295.3,4297.98,2893446.0
1757010060,4297.99,4298.0,4293.32,4294.33,2524060.0
1757010120,4294.33,4294.59,4292.94,4293.04,1544962.0
1757010180,4293.04,4293.37,4286.45,4288.79,3952700.0
1757010240,4288.79,4289.11,4285.26,4287.93,3206726.0
1757010300,4287.67,4287.67,4281.57,4285.65,6923918.0
1757010360,4285.65,4287.66,4284.15,4286.3,1420962.0
1757010420,4286.29,4288.71,4283.48,4285.21,2569414.0
1757010480,4285.32,4287.02,4283.87,4286.35,1291120.0
1757010540,4286.35,4286.35,4276.66,4278.17,2804094.0
1757010600,4278.68,4280.71,4272.35,4275.4,18197208.0
1757010660,4275.75,4276.87,4269.59,4269.59,7653284.0
1757010720,4270.21,4280.03,4269.26,4279.18,4256768.0
1757010780,4279.18,4284.59,4278.7,4282.27,3531874.0
1757010840,4282.27,4286.07,4281.9,4285.01,1866328.0
1757010900,4285.01,4292.44,4285.01,4290.6,1556898.0
1757010960,4290.86,4301.81,4290.38,4301.66,8150506.0
1757011020,4300.49,4300.49,4295.14,4297.54,4307182.0
1757011080,4297.54,4304.36,4296.81,4303.81,2079066.0
1757011140,4303.11,4305.24,4301.43,4301.76,2987952.0
1757011200,4301.77,4303.2,4298.69,4298.69,1109534.0
1757011260,4298.63,4302.8,4298.03,4302.79,1615804.0
1757011320,4302.99,4305.0,4302.57,4304.01,779618.0
1757011380,4304.01,4304.01,4300.0,4300.83,1744978.0
1757011440,4300.83,4301.49,4297.03,4297.05,1696642.0
1757011500,4297.05,4299.43,4296.17,4299.43,874114.0
1757011560,4299.44,4299.53,4297.16,4298.58,627492.0
1757011620,4298.89,4298.89,4292.9,4292.9,793570.0
1757011680,4292.9,4292.9,4287.44,4288.42,2909290.0
1757011740,4288.42,4291.26,4288.16,4290.33,1126936.0
1757011800,4290.33,4294.04,4290.33,4292.2,1240350.0
1757011860,4292.21,4293.56,4287.88,4288.22,814142.0
1757011920,4288.71,4289.28,4283.32,4283.91,1033680.0
1757011980,4283.92,4284.38,4282.0,4282.02,1161222.0
1757012040,4282.02,4282.57,4272.01,4273.34,4218610.0
1757012100,4273.05,4278.13,4271.26,4277.7,5139604.0
1757012160,4277.7,4279.22,4274.47,4279.15,2567028.0
1757012220,4279.99,4280.79,4277.6,4279.79,1247136.0
1757012280,4279.79,4280.0,4273.07,4274.25,1654204.0
1757012340,4274.25,4274.34,4271.52,4271.7,1200314.0
1757012400,4271.52,4276.4,4270.01,4276.4,2429710.0
1757012460,4276.54,4278.21,4271.09,4271.46,1586788.0
1757012520,4271.55,4272.38,4267.72,4272.32,4759758.0
1757012580,4272.32,4278.43,4271.78,4277.65,1740140.0
1757012640,4277.64,4282.27,4277.64,4280.44,2474682.0
1757012700,4280.44,4282.56,4279.04,4280.22,872422.0
1757012760,4280.22,4280.98,4278.0,4278.66,486754.0
1757012820,4279.2,4285.96,4278.0,4283.65,1585662.0
1757012880,4283.65,4284.29,4282.72,4283.58,621350.0
1757012940,4283.58,4283.89,4277.7,4279.19,1098638.0
1757013000,4279.19,4279.43,4278.16,4278.32,706236.0
1757013060,4278.32,4280.35,4275.26,4278.78,818958.0
1757013120,4278.99,4279.53,4277.76,4278.24,661900.0
1757013180,4278.43,4281.64,4277.96,4278.51,655766.0
1757013240,4278.52,4280.91,4278.51,4280.9,397684.0
1757013300,4281.03,4282.48,4278.88,4278.88,834084.0
1757013360,4278.88,4282.46,4278.13,4279.15,522018.0
1757013420,4279.15,4280.0,4276.07,4276.46,462490.0
1757013480,4277.23,4278.06,4273.0,4273.54,993890.0
1757013540,4273.53,4277.1,4272.5,4277.1,1076572.0
1757013600,4277.1,4278.88,4274.56,4276.08,870154.0
1757013660,4276.08,4276.14,4271.57,4271.58,422672.0
1757013720,4271.58,4272.89,4267.49,4270.68,3219976.0
1757013780,4270.66,4271.5,4269.64,4270.15,835008.0
1757013840,4270.15,4271.6,4269.97,4270.29,632362.0
1757013900,4270.29,4270.78,4267.01,4267.63,1318026.0
1757013960,4267.62,4275.45,4266.94,4275.36,1185994.0
1757014020,4274.91,4279.2,4274.34,4278.83,743202.0
1757014080,4278.83,4279.5,4275.83,4275.96,1038660.0
1757014140,4276.11,4280.0,4276.11,4280.0,494048.0
1757014200,4279.57,4283.54,4279.48,4282.0,717476.0
1757014260,4282.0,4282.89,4278.1,4280.05,808534.0
1757014320,4280.05,4280.05,4275.87,4278.11,560222.0
1757014380,4278.11,4280.6,4275.0,4280.6,647198.0
1757014440,4280.6,4280.6,4273.04,4273.78,496192.0
1757014500,4273.78,4274.21,4270.52,4272.32,827018.0
1757014560,4272.12,4272.21,4266.0,4267.06,2751056.0
1757014620,4266.31,4270.36,4266.01,4267.04,1752544.0
1757014680,4267.05,4269.55,4266.38,4266.9,823942.0
1757014740,4266.91,4270.94,4264.48,4270.94,3074038.0
1757014800,4270.66,4274.99,4269.53,4274.0,1214328.0
1757014860,4273.99,4277.36,4273.99,4276.85,622830.0
1757014920,4277.01,4277.72,4274.7,4274.71,675470.0
1757014980,4274.7,4277.7,4274.7,4277.62,482672.0
1757015040,4277.7,4278.44,4275.43,4275.44,410616.0
1757015100,4275.27,4275.28,4267.99,4268.12,1144228.0
1757015160,4268.12,4268.9,4263.55,4266.73,4527784.0
1757015220,4266.73,4268.75,4266.73,4268.29,1112520.0
1757015280,4268.41,4270.25,4267.42,4269.09,945728.0
1757015340,4269.09,4270.33,4267.94,4267.95,530616.0
1757015400,4267.95,4270.47,4266.76,4267.99,1771610.0
1757015460,4267.99,4271.25,4266.3,4271.25,680916.0
1757015520,4271.25,4275.86,4269.09,4275.86,1959974.0
1757015580,4275.86,4276.0,4272.0,4272.21,1260560.0
1757015640,4272.22,4275.29,4271.61,4274.21,1630136.0
1757015700,4274.2,4278.09,4273.16,4277.22,2288038.0
1757015760,4277.22,4279.0,4274.01,4274.02,1494540.0
1757015820,4274.49,4275.44,4273.35,4273.98,612802.0
1757015880,4273.47,4277.53,4273.38,4277.52,676440.0
1757015940,4277.52,4278.34,4273.35,4273.89,1744536.0
1757016000,4274.13,4291.01,4270.41,4285.26,8623484.0
1757016060,4285.27,4286.99,4280.64,4286.98,2751226.0
1757016120,4286.98,4286.99,4282.75,4284.54,768106.0
1757016180,4284.54,4287.39,4284.29,4287.39,691562.0
1757016240,4287.84,4293.18,4286.83,4291.8,2869324.0
1757016300,4291.8,4294.59,4290.71,4294.01,3206702.0
1757016360,4294.0,4295.71,4291.39,4293.79,1510862.0
1757016420,4293.79,4293.89,4291.98,4293.89,936500.0
1757016480,4293.89,4298.1,4293.3,4297.64,2201466.0
1757016540,4297.63,4297.63,4293.47,4293.67,1233708.0
1757016600,4293.68,4296.97,4293.67,4295.65,1132742.0
1757016660,4295.65,4297.91,4295.2,4296.93,773812.0
1757016720,4296.98,4298.83,4295.72,4297.73,586216.0
1757016780,4297.73,4297.73,4293.21,4293.99,1039942.0
1757016840,4293.99,4295.35,4293.99,4294.31,453734.0
1757016900,4294.99,4301.6,4289.98,4300.21,3498290.0
1757016960,4300.24,4300.56,4297.32,4299.71,2317974.0
1757017020,4299.71,4299.71,4293.01,4293.99,800898.0
1757017080,4293.99,4297.21,4293.99,4296.64,447726.0
1757017140,4296.63,4297.55,4293.29,4293.97,1184820.0
1757017200,4293.98,4296.57,4293.91,4295.67,306738.0
1757017260,4295.67,4298.84,4293.35,4296.17,425252.0
1757017320,4296.18,4297.68,4295.49,4297.11,272286.0
1757017380,4297.12,4300.8,4297.11,4300.5,1170904.0
1757017440,4300.85,4303.68,4300.8,4303.68,2244850.0
1757017500,4303.68,4305.55,4303.0,4304.28,1402274.0
1757017560,4304.32,4305.56,4303.76,4305.19,673042.0
1757017620,4305.18,4306.55,4302.48,4302.48,1408384.0
1757017680,4302.48,4304.52,4302.48,4302.79,716664.0
1757017740,4302.79,4303.83,4302.53,4303.44,263628.0
1757017800,4303.18,4303.75,4301.15,4301.15,550888.0
1757017860,4301.55,4302.55,4300.23,4300.53,680368.0
1757017920,4300.54,4301.95,4300.24,4301.26,298732.0
1757017980,4301.4,4302.17,4299.5,4300.18,874730.0
1757018040,4300.19,4303.47,4300.19,4303.01,325412.0
1757018100,4303.0,4305.08,4301.91,4302.24,1085588.0
1757018160,4302.24,4303.0,4301.22,4302.8,398146.0
1757018220,4303.32,4305.3,4301.08,4301.08,504198.0
1757018280,4301.02,4305.0,4300.46,4302.83,672744.0
1757018340,4303.21,4305.0,4301.75,4301.75,501660.0
1757018400,4301.75,4302.33,4300.27,4300.27,466002.0
1757018460,4300.28,4301.0,4298.86,4300.14,549954.0
1757018520,4300.14,4300.15,4298.48,4298.48,236090.0
1757018580,4298.48,4300.79,4298.38,4299.81,907590.0
1757018640,4299.82,4300.4,4298.0,4298.16,422562.0
1757018700,4298.16,4298.16,4296.6,4296.71,490520.0
1757018760,4296.71,4297.82,4296.32,4296.99,438564.0
1757018820,4296.99,4298.44,4296.88,4298.43,269280.0
1757018880,4298.43,4298.5,4297.16,4297.44,245444.0
1757018940,4297.44,4303.88,4297.44,4303.88,958016.0
1757019000,4303.87,4304.64,4302.41,4303.94,672650.0
1757019060,4303.74,4305.2,4303.41,4303.42,567710.0
1757019120,4303.43,4306.96,4303.42,4305.22,724602.0
1757019180,4305.21,4307.82,4304.57,4307.82,710440.0
1757019240,4307.81,4307.82,4303.2,4303.2,1215760.0
1757019300,4302.88,4303.96,4302.46,4303.13,1329122.0
1757019360,4303.13,4304.1,4302.4,4302.54,339448.0
1757019420,4302.41,4303.93,4302.09,4303.33,140666.0
1757019480,4303.12,4304.16,4302.14,4304.16,597526.0
1757019540,4304.66,4305.0,4303.07,4303.08,528890.0
1757019600,4303.08,4303.19,4301.01,4302.49,295094.0
1757019660,4302.49,4303.6,4300.0,4301.94,785840.0
1757019720,4301.94,4302.82,4301.35,4302.68,173072.0
1757019780,4302.69,4304.04,4302.37,4302.8,263486.0
1757019840,4302.62,4305.49,4301.9,4304.69,564702.0
1757019900,4304.69,4306.0,4304.36,4305.99,600284.0
1757019960,4305.99,4306.5,4305.35,4306.5,444934.0
1757020020,4306.5,4307.4,4306.49,4307.4,497688.0
1757020080,4307.4,4308.3,4307.12,4307.13,557492.0
1757020140,4307.13,4308.32,4307.13,4307.66,537822.0
1757020200,4307.66,4308.22,4307.3,4307.99,482766.0
1757020260,4307.99,4308.43,4307.51,4307.51,352178.0
1757020320,4307.51,4308.07,4307.51,4307.53,273298.0
1757020380,4307.52,4308.14,4307.0,4308.0,606078.0
1757020440,4307.99,4308.0,4300.81,4300.94,648192.0
1757020500,4301.31,4310.81,4301.31,4304.95,3191054.0
1757020560,4304.96,4306.63,4304.57,4306.19,376574.0
1757020620,4306.63,4307.77,4306.63,4307.39,202738.0
1757020680,4307.39,4310.0,4306.72,4310.0,360430.0
1757020740,4309.99,4312.08,4309.99,4310.84,301510.0
1757020800,4310.84,4311.1,4308.48,4309.4,513206.0
1757020860,4309.4,4311.46,4309.39,4310.9,467088.0
1757020920,4310.91,4311.03,4310.69,4310.84,415618.0
1757020980,4310.85,4311.99,4310.84,4311.88,577484.0
1757021040,4311.88,4312.54,4311.88,4311.9,676096.0
1757021100,4311.89,4311.9,4307.99,4309.44,451158.0
1757021160,4309.44,4309.44,4307.98,4308.83,359124.0
1757021220,4308.83,4311.0,4308.07,4310.93,354922.0
1757021280,4310.93,4311.86,4310.8,4311.06,316946.0
1757021340,4311.06,4311.4,4309.65,4309.66,311272.0
1757021400,4309.66,4311.4,4309.65,4311.4,305064.0
1757021460,4311.4,4313.0,4306.63,4306.63,1666688.0
1757021520,4306.64,4310.95,4306.63,4310.83,405950.0
1757021580,4310.83,4312.02,4310.83,4312.01,163020.0
1757021640,4312.02,4313.24,4312.01,4313.24,219718.0
1757021700,4313.24,4313.24,4310.0,4313.2,996794.0
1757021760,4313.2,4313.21,4312.11,4312.55,277140.0
1757021820,4312.55,4313.73,4312.55,4313.72,303528.0
1757021880,4314.22,4315.66,4313.96,4314.53,1286254.0
1757021940,4314.53,4315.5,4314.53,4315.49,212514.0
1757022000,4314.54,4314.55,4313.24,4314.18,424282.0
1757022060,4314.18,4314.92,4314.18,4314.32,269628.0
1757022120,4314.32,4315.1,4314.31,4315.1,229386.0
1757022180,4315.1,4315.45,4314.25,4314.25,331594.0
1757022240,4314.26,4319.91,4314.25,4314.33,3068262.0
1757022300,4314.34,4314.34,4314.0,4314.01,246048.0
1757022360,4314.0,4314.01,4312.05,4312.05,338184.0
1757022420,4312.05,4312.05,4311.0,4311.0,182656.0
1757022480,4311.0,4311.01,4310.0,4310.59,397568.0
1757022540,4310.6,4314.24,4310.59,4314.23,166486.0
1757022600,4314.24,4316.06,4314.23,4314.77,321064.0
1757022660,4314.77,4314.78,4314.37,4314.37,164858.0
1757022720,4314.37,4318.82,4314.37,4318.17,351066.0
1757022780,4318.17,4318.39,4317.84,4317.93,290642.0
1757022840,4317.93,4319.6,4317.93,4318.01,322554.0
1757022900,4318.01,4319.42,4317.12,4318.29,753450.0
1757022960,4318.29,4319.17,4317.59,4319.17,297774.0
1757023020,4319.17,4322.81,4319.17,4322.47,823718.0
1757023080,4322.35,4322.35,4319.76,4320.72,3355294.0
1757023140,4320.71,4320.72,4316.37,4316.37,1152240.0
1757023200,4316.38,4318.01,4313.87,4316.66,1268986.0
1757023260,4316.38,4320.09,4316.37,4318.21,682100.0
1757023320,4318.21,4321.8,4318.21,4320.19,1483060.0
1757023380,4320.06,4321.8,4318.93,4320.67,801854.0
1757023440,4320.59,4321.0,4318.22,4318.23,1012458.0
1757023500,4318.09,4322.61,4318.09,4322.6,1193592.0
1757023560,4322.61,4322.61,4320.1,4321.33,653666.0
1757023620,4322.16,4322.99,4317.28,4321.01,916362.0
1757023680,4321.01,4323.0,4319.26,4319.66,609256.0
1757023740,4319.66,4320.9,4318.23,4319.38,526060.0
1757023800,4319.38,4320.83,4318.0,4318.31,456320.0
1757023860,4318.31,4320.83,4317.51,4317.51,425440.0
1757023920,4317.44,4319.95,4317.42,4317.99,688470.0
1757023980,4317.99,4320.58,4317.99,4319.1,447158.0
1757024040,4319.1,4320.25,4318.28,4318.28,278898.0
1757024100,4318.28,4321.0,4317.76,4320.84,412390.0
1757024160,4320.84,4320.9,4317.75,4320.9,475222.0
1757024220,4320.89,4321.0,4319.01,4319.01,226662.0
1757024280,4318.89,4318.89,4314.56,4314.57,1948770.0
1757024340,4314.59,4318.0,4314.59,4318.0,1086560.0
1757024400,4317.99,4317.99,4315.53,4316.05,984040.0
1757024460,4316.05,4318.43,4316.05,4318.43,264642.0
1757024520,4318.43,4319.46,4317.68,4318.44,417062.0
1757024580,4318.87,4323.14,4318.87,4321.19,1043252.0
1757024640,4321.19,4322.72,4320.82,4321.31,1154474.0
1757024700,4321.31,4327.08,4321.3,4326.17,2395364.0
1757024760,4326.17,4327.38,4325.01,4326.95,1511446.0
1757024820,4326.95,4327.35,4325.95,4325.95,533380.0
1757024880,4325.95,4326.42,4325.07,4325.65,457370.0
1757024940,4325.5,4325.65,4324.39,4325.05,329276.0
1757025000,4325.05,4325.49,4324.76,4325.15,471048.0
1757025060,4325.14,4325.3,4322.92,4323.56,428318.0
1757025120,4323.57,4327.03,4323.57,4326.4,597868.0
1757025180,4326.22,4327.34,4325.37,4327.34,515186.0
1757025240,4327.34,4327.35,4326.22,4327.35,396580.0
1757025300,4327.35,4327.35,4322.8,4323.8,801458.0
1757025360,4323.79,4323.8,4322.0,4322.64,1051472.0
1757025420,4322.63,4323.46,4320.46,4321.65,602884.0
1757025480,4321.65,4322.89,4321.15,4321.99,558044.0
1757025540,4321.99,4322.42,4316.56,4316.78,3658714.0
1757025600,4316.78,4318.89,4316.77,4318.88,549158.0
1757025660,4318.88,4318.89,4315.47,4315.95,992958.0
1757025720,4315.95,4316.98,4315.95,4315.95,610178.0
1757025780,4315.95,4316.18,4315.0,4315.0,612452.0
1757025840,4315.01,4315.7,4315.0,4315.57,475902.0
1757025900,4315.58,4317.93,4315.01,4316.56,465182.0
1757025960,4316.57,4319.06,4316.56,4318.65,396728.0
1757026020,4318.64,4320.12,4317.2,4317.2,455272.0
1757026080,4317.21,4319.75,4317.2,4319.22,244492.0
1757026140,4319.22,4319.22,4318.39,4318.75,229042.0
1757026200,4318.75,4319.58,4317.26,4319.58,213448.0
1757026260,4319.58,4323.21,4319.58,4323.2,1192884.0
1757026320,4323.22,4324.34,4323.0,4323.6,410334.0
1757026380,4323.6,4324.72,4322.92,4323.75,360380.0
1757026440,4323.19,4324.22,4323.01,4324.21,202272.0
1757026500,4324.21,4326.02,4324.21,4325.96,578438.0
1757026560,4325.97,4331.4,4325.97,4331.03,1915346.0
1757026620,4331.03,4342.65,4331.02,4342.01,10051034.0
1757026680,4341.51,4349.85,4341.24,4341.38,13901016.0
1757026740,4341.38,4343.76,4339.19,4339.41,3267116.0
1757026800,4339.52,4347.14,4338.0,4345.01,1767422.0
1757026860,4344.51,4344.51,4337.0,4337.01,2049612.0
1757026920,4337.01,4339.68,4336.58,4339.66,1254454.0
1757026980,4339.65,4344.33,4338.59,4338.59,1225930.0
1757027040,4338.6,4340.93,4335.0,4335.43,1193420.0
1757027100,4335.21,4339.71,4333.97,4338.01,1510504.0
1757027160,4338.0,4338.66,4334.47,4337.68,653324.0
1757027220,4337.69,4337.83,4333.31,4333.87,930196.0
1757027280,4333.87,4338.77,4333.15,4338.76,751724.0
1757027340,4338.88,4339.44,4336.75,4338.17,970162.0
1757027400,4337.97,4338.32,4332.13,4332.63,859954.0
1757027460,4332.63,4333.42,4330.29,4330.7,1130046.0
1757027520,4330.81,4333.51,4329.9,4332.89,1366028.0
1757027580,4332.89,4334.0,4331.6,4333.35,388360.0
1757027640,4333.18,4334.76,4333.17,4334.55,519638.0
1757027700,4334.54,4336.1,4333.9,4334.13,450348.0
1757027760,4334.12,4335.24,4333.52,4333.52,586516.0
1757027820,4333.74,4336.0,4332.2,4333.15,868474.0
1757027880,4333.15,4333.15,4328.67,4329.31,1462042.0
1757027940,4329.32,4332.45,4329.31,4331.37,591130.0
1757028000,4331.38,4332.75,4328.69,4329.92,473028.0
1757028060,4329.93,4335.84,4329.92,4335.1,717446.0
1757028120,4335.11,4335.12,4333.6,4334.09,531798.0
1757028180,4334.01,4335.0,4334.0,4334.2,269966.0
1757028240,4334.21,4336.89,4334.2,4336.29,329904.0
1757028300,4336.29,4336.99,4335.22,4336.6,299560.0
1757028360,4336.6,4337.82,4336.59,4336.82,247328.0
1757028420,4336.82,4336.83,4334.72,4335.15,564334.0
1757028480,4335.15,4335.15,4332.0,4332.01,904376.0
1757028540,4332.01,4332.73,4330.22,4330.23,605830.0
1757028600,4330.22,4330.56,4324.44,4324.8,1779892.0
1757028660,4324.79,4325.21,4321.3,4322.86,5143020.0
1757028720,4322.86,4325.63,4322.86,4323.84,1500926.0
1757028780,4323.85,4324.24,4321.44,4324.24,643574.0
1757028840,4324.24,4324.25,4322.07,4322.07,315940.0
1757028900,4322.07,4322.07,4318.04,4318.96,1096412.0
1757028960,4318.97,4319.07,4316.58,4317.92,1020008.0
1757029020,4318.21,4320.35,4318.21,4320.35,709120.0
1757029080,4320.35,4321.71,4320.28,4321.45,513766.0
1757029140,4321.45,4322.79,4320.93,4321.31,390474.0
1757029200,4321.31,4321.63,4316.43,4316.43,385696.0
1757029260,4316.43,4316.44,4313.1,4313.96,2006612.0
1757029320,4314.43,4317.17,4314.03,4314.58,1047142.0
1757029380,4314.58,4315.65,4314.02,4314.45,603934.0
1757029440,4314.45,4317.08,4314.45,4315.35,789408.0
1757029500,4315.36,4316.97,4314.04,4316.96,815778.0
1757029560,4316.96,4317.07,4314.68,4314.68,606402.0
1757029620,4314.68,4317.57,4314.68,4315.62,325518.0
1757029680,4315.61,4316.26,4305.59,4305.59,7167954.0
1757029740,4305.59,4307.42,4302.0,4304.98,5399766.0
1757029800,4304.99,4306.87,4304.31,4304.69,1757302.0
1757029860,4304.68,4305.02,4299.77,4302.81,3624636.0
1757029920,4302.81,4302.82,4296.11,4296.11,2259562.0
1757029980,4296.43,4300.67,4296.43,4300.67,2961204.0
1757030040,4300.67,4301.43,4300.21,4300.72,1080008.0
1757030100,4300.71,4302.38,4297.71,4297.72,2555304.0
1757030160,4297.71,4298.29,4294.78,4295.9,1848238.0
1757030220,4295.9,4296.0,4294.08,4294.28,989928.0
1757030280,4294.28,4295.68,4293.74,4294.2,1205002.0
1757030340,4294.2,4296.1,4293.99,4296.09,874994.0
1757030400,4295.68,4298.32,4293.75,4298.32,1970088.0
1757030460,4298.42,4302.8,4298.42,4300.79,3504590.0
1757030520,4300.78,4301.67,4297.78,4301.45,1973252.0
1757030580,4301.45,4302.41,4299.74,4299.76,847584.0
1757030640,4299.76,4302.46,4299.75,4302.2,1272946.0
1757030700,4302.21,4302.53,4299.02,4300.63,1117796.0
1757030760,4300.63,4301.49,4298.41,4298.41,1144574.0
1757030820,4298.41,4298.41,4292.11,4294.16,2174562.0
1757030880,4294.16,4294.8,4291.0,4294.8,3607676.0
1757030940,4294.79,4300.01,4294.79,4299.57,3245274.0
1757031000,4299.77,4301.0,4297.42,4298.32,1888840.0
1757031060,4298.99,4300.2,4292.34,4294.32,1343968.0
1757031120,4294.47,4295.98,4293.32,4295.77,723978.0
1757031180,4295.76,4298.33,4295.13,4297.19,1456012.0
1757031240,4297.19,4300.0,4296.12,4298.91,1292638.0
1757031300,4298.9,4300.0,4296.47,4296.6,2169696.0
1757031360,4296.86,4301.65,4296.86,4301.64,915906.0
1757031420,4301.33,4302.69,4299.01,4299.01,1147774.0
1757031480,4298.58,4302.0,4297.37,4300.01,433432.0
1757031540,4300.01,4301.12,4296.12,4297.48,1930772.0
1757031600,4297.52,4299.23,4294.01,4294.24,997160.0
1757031660,4294.25,4294.87,4284.59,4291.12,3564250.0
1757031720,4291.85,4298.24,4291.85,4296.64,883248.0
1757031780,4296.88,4298.0,4296.27,4297.36,316676.0
1757031840,4297.36,4301.22,4297.36,4301.13,844560.0
1757031900,4301.13,4303.37,4300.1,4300.1,798346.0
1757031960,4300.1,4302.34,4297.77,4297.77,1108308.0
1757032020,4297.77,4300.56,4297.52,4299.12,443158.0
1757032080,4299.12,4301.83,4299.12,4300.09,588492.0
1757032140,4300.08,4301.81,4299.51,4301.7,273330.0
1757032200,4301.71,4302.52,4300.84,4301.23,356612.0
1757032260,4301.23,4302.98,4299.53,4302.59,514610.0
1757032320,4302.59,4302.59,4297.0,4297.81,537442.0
1757032380,4297.81,4302.23,4295.53,4301.57,547926.0
1757032440,4301.47,4306.88,4301.47,4306.38,1766024.0
1757032500,4306.18,4310.28,4306.17,4310.27,1986172.0
1757032560,4310.27,4311.46,4306.0,4306.85,2023260.0
1757032620,4306.71,4310.67,4306.7,4308.59,1402380.0
1757032680,4309.1,4310.83,4309.1,4309.87,449146.0
1757032740,4309.87,4311.75,4308.24,4311.0,1228180.0
1757032800,4310.34,4311.25,4308.37,4310.69,757490.0
1757032860,4310.69,4311.6,4305.54,4305.55,1341262.0
1757032920,4305.55,4307.17,4304.44,4307.16,890058.0
1757032980,4307.16,4307.92,4306.51,4307.45,401170.0
1757033040,4307.44,4307.45,4304.2,4304.2,321436.0
1757033100,4304.64,4304.64,4302.1,4303.22,703340.0
1757033160,4303.22,4303.22,4298.46,4298.78,1104314.0
1757033220,4298.79,4298.79,4297.3,4297.73,896536.0
1757033280,4298.55,4299.36,4296.71,4296.72,463612.0
1757033340,4296.71,4302.78,4296.71,4302.78,446840.0
1757033400,4302.78,4304.03,4300.92,4303.72,385410.0
1757033460,4303.72,4303.72,4298.37,4301.03,668328.0
1757033520,4301.04,4301.04,4294.82,4294.82,483354.0
1757033580,4294.82,4295.0,4291.3,4294.33,1492130.0
1757033640,4294.32,4296.47,4293.66,4296.47,513776.0
1757033700,4296.59,4296.81,4292.36,4294.34,995878.0
1757033760,4294.96,4296.98,4294.81,4296.42,1007252.0
1757033820,4296.53,4302.2,4296.53,4301.88,1292928.0
1757033880,4301.88,4301.98,4300.25,4301.48,235560.0
1757033940,4301.37,4301.37,4299.04,4299.04,254244.0
1757034000,4299.36,4300.72,4298.4,4298.99,966826.0
1757034060,4299.72,4302.51,4298.8,4299.13,601888.0
1757034120,4299.14,4299.14,4295.74,4296.0,659042.0
1757034180,4296.0,4301.67,4296.0,4300.99,671208.0
1757034240,4300.99,4305.0,4299.59,4304.9,1092894.0
1757034300,4304.79,4304.83,4303.0,4303.63,793464.0
1757034360,4303.71,4303.92,4301.96,4303.92,287612.0
1757034420,4303.91,4309.25,4303.91,4305.56,2371622.0
1757034480,4305.56,4306.29,4303.38,4304.65,801512.0
1757034540,4304.4,4305.93,4302.71,4305.92,487310.0
1757034600,4305.92,4308.88,4303.6,4307.02,515434.0
1757034660,4307.02,4308.37,4305.4,4307.69,331608.0
1757034720,4307.69,4309.06,4307.69,4308.24,956594.0
1757034780,4307.95,4309.84,4307.38,4307.38,622120.0
1757034840,4307.39,4308.22,4303.6,4303.61,1218676.0
1757034900,4303.6,4305.0,4302.7,4303.67,546412.0
1757034960,4303.67,4305.0,4302.53,4302.98,250636.0
1757035020,4302.98,4306.26,4301.0,4305.67,322030.0
1757035080,4305.53,4308.95,4305.4,4308.94,389516.0
1757035140,4308.95,4313.32,4308.95,4311.27,1562028.0
1757035200,4311.01,4313.62,4310.0,4312.94,1557898.0
1757035260,4313.17,4317.25,4313.17,4316.65,1849648.0
1757035320,4316.65,4318.99,4315.71,4318.7,1012358.0
1757035380,4318.7,4320.49,4316.73,4319.68,1818582.0
1757035440,4319.69,4320.37,4318.6,4319.83,967284.0
1757035500,4319.83,4321.26,4318.69,4319.43,1320900.0
1757035560,4319.43,4320.95,4319.0,4319.48,911230.0
1757035620,4319.48,4319.48,4318.57,4319.33,576222.0
1757035680,4319.32,4320.27,4318.72,4318.99,751204.0
1757035740,4318.99,4319.95,4318.73,4318.9,346180.0
1757035800,4318.91,4319.37,4316.33,4316.34,683686.0
1757035860,4316.34,4318.39,4316.33,4317.77,586160.0
1757035920,4317.77,4318.07,4317.09,4317.3,293412.0
1757035980,4316.66,4316.66,4314.17,4314.17,648238.0
1757036040,4314.17,4315.61,4314.17,4315.3,548450.0
1757036100,4315.32,4318.0,4314.75,4316.52,346374.0
1757036160,4316.52,4317.44,4315.04,4315.05,306374.0
1757036220,4314.94,4316.57,4314.13,4315.27,367208.0
1757036280,4315.27,4319.55,4315.0,4319.55,380306.0
1757036340,4319.55,4323.3,4319.54,4321.79,1631058.0
1757036400,4321.4,4323.6,4320.68,4322.53,686654.0
1757036460,4322.52,4328.27,4322.52,4326.3,2056578.0
1757036520,4326.3,4327.68,4326.3,4327.0,646322.0
1757036580,4327.01,4330.47,4326.62,4330.47,2036058.0
1757036640,4330.84,4330.84,4327.58,4329.27,1379140.0
1757036700,4329.27,4330.69,4328.89,4328.97,700900.0
1757036760,4328.97,4328.97,4326.03,4326.75,891042.0
1757036820,4326.74,4328.1,4326.34,4326.54,577318.0
1757036880,4326.54,4326.54,4324.6,4325.17,727334.0
1757036940,4325.16,4325.17,4323.42,4324.11,606780.0
1757037000,4324.12,4328.3,4324.11,4327.62,562092.0
1757037060,4327.17,4329.68,4326.5,4328.46,815008.0
1757037120,4328.46,4329.88,4327.82,4329.3,475496.0
1757037180,4329.06,4329.06,4326.42,4326.82,385540.0
1757037240,4326.81,4328.09,4326.14,4326.89,530094.0
1757037300,4326.89,4326.89,4321.66,4323.0,1711074.0
1757037360,4323.0,4324.28,4322.84,4323.31,1360914.0
1757037420,4323.31,4324.65,4322.6,4322.6,509664.0
1757037480,4322.6,4322.73,4321.09,4322.59,1132786.0
1757037540,4322.59,4324.06,4322.59,4323.75,753728.0
1757037600,4323.76,4325.7,4322.03,4322.88,1065940.0
1757037660,4322.94,4326.46,4322.94,4324.06,491806.0
1757037720,4324.05,4324.4,4320.17,4320.17,602578.0
1757037780,4320.14,4325.9,4319.31,4323.95,1211154.0
1757037840,4323.95,4328.44,4323.95,4327.41,640858.0
1757037900,4327.37,4330.18,4325.69,4330.17,1534306.0
1757037960,4330.17,4330.18,4325.08,4325.47,600782.0
1757038020,4325.47,4327.94,4324.15,4326.94,395020.0
1757038080,4326.94,4331.99,4325.51,4331.99,787646.0
1757038140,4331.99,4333.43,4330.08,4330.08,1434178.0
1757038200,4330.08,4330.61,4327.18,4327.52,708664.0
1757038260,4327.01,4327.28,4322.0,4322.9,1072342.0
1757038320,4322.9,4326.5,4322.89,4325.68,462434.0
1757038380,4325.67,4325.68,4323.64,4324.01,446352.0
1757038440,4323.46,4324.64,4323.01,4323.01,956638.0
1757038500,4323.01,4327.5,4323.01,4326.62,847430.0
1757038560,4326.62,4329.3,4324.16,4324.17,511026.0
1757038620,4324.17,4325.13,4313.49,4313.49,2044776.0
1757038680,4313.28,4313.43,4299.07,4303.3,11052076.0
1757038740,4303.1,4306.15,4297.46,4304.1,8488590.0
1757038800,4304.53,4307.97,4302.59,4307.97,2682582.0
1757038860,4307.97,4308.83,4306.15,4308.06,859690.0
1757038920,4308.06,4311.96,4308.06,4311.82,939576.0
1757038980,4311.81,4312.65,4310.35,4311.55,610878.0
1757039040,4311.55,4312.28,4310.81,4311.28,435882.0
1757039100,4311.51,4311.51,4308.54,4308.54,1945104.0
1757039160,4308.08,4312.4,4308.06,4312.39,392968.0
1757039220,4312.4,4317.16,4311.83,4316.93,1138934.0
1757039280,4317.14,4324.93,4317.14,4323.96,1585386.0
1757039340,4323.96,4323.96,4321.19,4321.23,1778830.0
1757039400,4321.24,4321.9,4318.41,4318.57,731302.0
1757039460,4318.02,4319.39,4316.3,4317.5,1616958.0
1757039520,4317.23,4319.35,4316.0,4318.8,620040.0
1757039580,4318.8,4318.8,4317.09,4317.76,376028.0
1757039640,4317.77,4322.71,4317.76,4322.71,639032.0
1757039700,4322.71,4326.44,4322.7,4323.9,1160062.0
1757039760,4323.9,4326.61,4323.78,4323.91,1163508.0
1757039820,4323.91,4323.91,4320.23,4321.02,822064.0
1757039880,4321.01,4321.02,4315.0,4315.0,2514314.0
1757039940,4315.01,4316.28,4312.81,4312.83,1144664.0
1757040000,4312.38,4314.75,4312.15,4314.18,1289892.0
1757040060,4314.31,4316.77,4314.31,4315.96,436872.0
1757040120,4315.96,4318.0,4315.7,4317.63,653374.0
1757040180,4317.62,4317.99,4312.89,4312.89,811058.0
1757040240,4313.53,4313.83,4305.96,4307.56,1775866.0
1757040300,4307.62,4308.49,4305.8,4308.49,1202764.0
1757040360,4308.75,4310.77,4308.41,4310.62,866414.0
1757040420,4310.62,4311.17,4308.0,4309.67,351680.0
1757040480,4309.68,4313.25,4309.25,4312.68,441604.0
1757040540,4312.68,4312.68,4310.15,4311.58,369324.0
1757040600,4311.58,4313.6,4311.58,4312.16,403430.0
1757040660,4312.16,4313.42,4311.13,4313.18,537708.0
1757040720,4313.17,4314.72,4313.17,4314.43,487764.0
1757040780,4314.43,4318.8,4314.42,4318.59,851728.0
1757040840,4318.6,4325.18,4318.6,4323.63,1666090.0
1757040900,4322.81,4322.88,4320.46,4322.01,722370.0
1757040960,4322.01,4322.6,4320.01,4321.61,959650.0
1757041020,4321.61,4323.39,4320.98,4323.23,694922.0
1757041080,4323.23,4323.24,4321.91,4322.01,286408.0
1757041140,4322.0,4322.01,4320.69,4321.59,289888.0
1757041200,4321.59,4321.59,4319.27,4320.95,420456.0
1757041260,4320.96,4321.97,4318.32,4319.1,1466642.0
1757041320,4319.01,4319.38,4316.21,4316.21,385004.0
1757041380,4316.21,4317.92,4313.6,4317.31,2018842.0
1757041440,4317.31,4318.51,4315.54,4315.75,471606.0
1757041500,4315.75,4318.19,4314.83,4316.02,324746.0
1757041560,4316.06,4317.61,4315.35,4317.44,361814.0
1757041620,4317.43,4320.36,4316.29,4320.35,384912.0
1757041680,4320.35,4321.68,4320.19,4320.51,493274.0
1757041740,4320.5,4320.51,4317.27,4317.37,213138.0
1757041800,4317.37,4317.37,4312.52,4312.52,287888.0
1757041860,4312.48,4312.48,4305.41,4306.87,2536588.0
1757041920,4306.87,4307.9,4303.26,4306.0,2173420.0
1757041980,4305.99,4306.0,4303.41,4305.16,454840.0
1757042040,4305.15,4305.66,4303.01,4303.42,506522.0
1757042100,4303.42,4306.15,4303.42,4305.17,1231694.0
1757042160,4305.17,4306.6,4303.83,4306.0,518558.0
1757042220,4306.01,4306.72,4304.93,4305.6,603242.0
1757042280,4305.59,4306.91,4303.42,4306.81,473148.0
1757042340,4306.81,4310.8,4306.81,4310.25,859092.0
1757042400,4310.09,4311.14,4309.04,4309.74,789418.0
1757042460,4309.1,4309.1,4305.43,4305.55,316314.0
1757042520,4305.56,4305.62,4295.04,4299.99,6582384.0
1757042580,4300.07,4302.34,4299.07,4302.34,625756.0
1757042640,4302.34,4302.34,4300.0,4300.07,529632.0
1757042700,4300.27,4300.27,4298.94,4298.94,893906.0
1757042760,4298.94,4299.59,4297.88,4297.89,458368.0
1757042820,4297.89,4298.36,4295.25,4298.21,1570374.0
1757042880,4298.48,4299.11,4297.24,4297.53,657760.0
1757042940,4297.54,4299.24,4297.53,4299.24,436162.0
1757043000,4299.23,4300.0,4298.0,4300.0,696294.0
1757043060,4300.0,4301.92,4299.99,4301.59,780874.0
1757043120,4301.59,4303.95,4301.59,4302.21,1171402.0
1757043180,4302.21,4303.11,4300.7,4302.42,256446.0
1757043240,4302.43,4303.3,4300.51,4302.45,415812.0
1757043300,4302.45,4303.69,4302.37,4303.3,254792.0
1757043360,4303.3,4303.3,4301.55,4301.56,246962.0
1757043420,4301.56,4302.08,4300.31,4302.08,402204.0
1757043480,4302.08,4302.68,4300.6,4301.88,686602.0
1757043540,4301.88,4305.02,4301.88,4305.01,444446.0
1757043600,4305.01,4305.74,4304.29,4304.29,295498.0
1757043660,4304.29,4305.83,4302.63,4305.8,389018.0
1757043720,4305.8,4306.26,4303.0,4303.06,382424.0
1757043780,4303.07,4308.0,4303.06,4308.0,738734.0
1757043840,4308.0,4312.47,4306.26,4312.47,3888152.0
1757043900,4312.47,4315.02,4312.0,4313.09,2388794.0
1757043960,4313.09,4313.9,4312.27,4312.27,371814.0
1757044020,4312.27,4316.26,4310.64,4316.22,1072296.0
1757044080,4316.24,4326.13,4316.24,4324.21,7591588.0
1757044140,4324.21,4327.1,4322.8,4327.09,1177250.0
1757044200,4326.89,4330.0,4323.68,4323.68,3938144.0
1757044260,4323.68,4327.43,4323.23,4325.1,1472972.0
1757044320,4325.1,4325.18,4323.13,4323.89,1461194.0
1757044380,4323.88,4324.89,4323.06,4324.89,605884.0
1757044440,4324.89,4325.99,4324.51,4325.77,549988.0
1757044500,4325.77,4329.0,4325.58,4328.41,1883454.0
1757044560,4328.97,4328.97,4324.3,4325.44,864074.0
1757044620,4325.44,4325.99,4324.39,4325.31,480018.0
1757044680,4325.11,4325.6,4324.32,4324.99,455468.0
1757044740,4325.0,4327.0,4323.43,4326.28,459074.0
1757044800,4326.5,4329.0,4326.28,4326.49,1244068.0
1757044860,4326.49,4327.45,4324.64,4324.65,664002.0
1757044920,4324.65,4325.14,4323.2,4324.54,534234.0
1757044980,4324.55,4324.99,4322.07,4323.74,697386.0
1757045040,4323.74,4323.75,4323.23,4323.24,260596.0
1757045100,4323.24,4323.81,4317.46,4317.46,1833616.0
1757045160,4317.46,4319.53,4317.46,4318.77,980128.0
1757045220,4318.77,4320.0,4318.35,4318.79,357266.0
1757045280,4318.79,4319.22,4317.52,4318.7,327614.0
1757045340,4318.7,4318.7,4317.65,4318.6,376624.0
1757045400,4318.6,4321.47,4318.59,4318.96,451984.0
1757045460,4318.96,4319.98,4318.19,4318.19,574934.0
1757045520,4318.19,4318.19,4315.0,4315.69,720146.0
1757045580,4315.7,4317.89,4315.69,4317.52,234786.0
1757045640,4317.53,4317.68,4315.09,4315.7,256986.0
1757045700,4315.7,4317.68,4315.33,4315.33,197970.0
1757045760,4315.34,4318.81,4314.05,4316.36,629418.0
1757045820,4316.37,4317.0,4315.07,4317.0,279432.0
1757045880,4317.11,4319.29,4316.0,4316.02,346034.0
1757045940,4316.02,4317.41,4316.02,4316.17,160558.0
1757046000,4316.17,4316.63,4316.0,4316.0,156550.0
1757046060,4316.0,4319.58,4316.0,4319.58,251556.0
1757046120,4319.58,4321.99,4319.57,4321.61,291950.0
1757046180,4321.95,4324.13,4321.37,4321.37,5020928.0
1757046240,4321.37,4322.34,4320.27,4320.28,1995552.0
1757046300,4320.27,4320.61,4318.12,4319.53,2008600.0
1757046360,4319.53,4320.45,4318.29,4319.76,1600636.0
1757046420,4319.44,4319.46,4317.01,4317.01,1030608.0
1757046480,4317.01,4318.25,4317.0,4317.54,1464836.0
1757046540,4317.54,4319.13,4317.07,4318.73,1611910.0
1757046600,4318.73,4321.0,4318.73,4319.5,716714.0
1757046660,4319.3,4321.72,4319.29,4320.81,482602.0
1757046720,4320.87,4322.0,4320.41,4322.0,467024.0
1757046780,4322.0,4322.72,4321.38,4322.29,257442.0
1757046840,4322.29,4322.69,4320.0,4321.22,656726.0
1757046900,4321.22,4321.6,4317.0,4317.56,1523418.0
1757046960,4317.55,4318.55,4316.22,4316.29,1493176.0
1757047020,4316.29,4318.0,4316.04,4316.73,674884.0
1757047080,4316.73,4321.18,4316.73,4321.18,162908.0
1757047140,4321.17,4323.0,4321.17,4323.0,1839140.0
1757047200,4323.0,4323.49,4322.99,4323.01,2311346.0
1757047260,4323.0,4323.21,4320.86,4322.67,1827598.0
1757047320,4322.66,4323.43,4322.18,4322.9,409906.0
1757047380,4322.9,4325.35,4322.9,4325.06,736862.0
1757047440,4325.07,4325.31,4324.51,4325.17,347878.0
1757047500,4324.86,4325.86,4322.5,4325.53,598852.0
1757047560,4325.37,4325.56,4322.47,4323.29,360934.0
1757047620,4323.09,4323.42,4322.37,4322.37,285834.0
1757047680,4322.57,4325.0,4322.57,4324.69,519082.0
1757047740,4324.69,4326.82,4324.69,4326.57,564248.0
1757047800,4326.56,4327.67,4326.56,4326.57,870370.0
1757047860,4326.58,4327.99,4326.29,4327.99,524206.0
1757047920,4327.98,4329.3,4327.98,4329.01,1334758.0
1757047980,4329.0,4329.3,4327.54,4327.54,1152934.0
1757048040,4327.55,4329.74,4326.55,4329.73,735922.0
1757048100,4329.73,4332.75,4329.16,4331.61,2387008.0
1757048160,4331.61,4331.62,4329.29,4329.3,801110.0
1757048220,4329.3,4329.3,4328.91,4329.0,773464.0
1757048280,4329.0,4330.0,4328.87,4329.1,936732.0
1757048340,4329.09,4329.1,4328.0,4328.02,441158.0
1757048400,4328.02,4328.64,4325.85,4325.98,935104.0
1757048460,4325.99,4328.32,4325.85,4326.8,649886.0
1757048520,4326.81,4326.91,4325.1,4325.11,414930.0
1757048580,4325.11,4327.72,4324.98,4326.85,951584.0
1757048640,4326.86,4328.65,4326.86,4327.71,516360.0
1757048700,4327.97,4328.13,4324.84,4325.6,382708.0
1757048760,4325.6,4331.13,4325.6,4331.13,938318.0
1757048820,4331.13,4331.89,4328.76,4331.65,1036608.0
1757048880,4331.65,4332.5,4331.11,4332.47,658436.0
1757048940,4332.47,4334.33,4331.78,4334.31,2023628.0
1757049000,4334.32,4334.77,4333.38,4333.38,878884.0
1757049060,4333.39,4333.8,4332.87,4333.44,458530.0
1757049120,4333.44,4333.86,4332.15,4333.24,711724.0
1757049180,4333.24,4333.24,4332.64,4332.65,492026.0
1757049240,4332.65,4333.5,4332.65,4333.3,458852.0
1757049300,4333.3,4333.52,4331.39,4332.09,1047086.0
1757049360,4332.1,4332.66,4329.82,4332.66,796366.0
1757049420,4332.66,4340.22,4332.66,4339.6,1934256.0
1757049480,4339.6,4339.6,4330.34,4330.35,4127870.0
1757049540,4330.35,4331.29,4328.58,4328.79,955990.0
1757049600,4328.79,4330.44,4328.3,4329.7,540292.0
1757049660,4329.7,4329.97,4327.87,4329.9,531712.0
1757049720,4329.9,4330.44,4328.73,4328.73,344358.0
1757049780,4328.74,4328.74,4327.32,4327.32,517796.0
1757049840,4327.33,4329.43,4326.66,4329.42,488414.0
1757049900,4329.42,4330.0,4328.62,4329.67,374784.0
1757049960,4329.67,4332.25,4329.67,4331.56,390908.0
1757050020,4331.55,4331.7,4329.84,4330.47,374070.0
1757050080,4330.46,4330.88,4330.24,4330.79,177910.0
1757050140,4330.79,4332.0,4330.67,4331.62,292390.0
1757050200,4331.63,4331.63,4328.9,4330.26,414880.0
1757050260,4330.26,4333.8,4330.25,4333.8,358378.0
1757050320,4333.8,4337.83,4333.79,4336.3,1305196.0
1757050380,4336.29,4337.41,4331.74,4331.74,1320576.0
1757050440,4331.75,4332.56,4329.72,4329.72,1506486.0
1757050500,4329.72,4332.99,4329.72,4332.99,511672.0
1757050560,4332.99,4333.98,4331.09,4332.95,325500.0
1757050620,4332.91,4333.07,4330.07,4330.08,410480.0
1757050680,4330.08,4330.21,4328.24,4329.29,1340278.0
1757050740,4329.29,4334.22,4329.29,4334.21,491014.0
1757050800,4334.44,4336.65,4333.77,4336.1,798350.0
1757050860,4336.11,4337.99,4335.21,4337.26,901538.0
1757050920,4337.98,4339.24,4336.86,4337.34,1285322.0
1757050980,4337.35,4337.87,4336.32,4336.33,431282.0
1757051040,4336.06,4338.42,4336.05,4336.36,468256.0
1757051100,4336.36,4339.27,4336.35,4338.47,1223100.0
1757051160,4338.47,4338.85,4338.14,4338.48,310634.0
1757051220,4338.48,4338.48,4336.0,4336.81,532320.0
1757051280,4336.81,4337.05,4335.66,4337.04,869876.0
1757051340,4337.05,4337.05,4334.64,4336.43,404478.0
1757051400,4336.43,4337.05,4336.04,4336.21,560270.0
1757051460,4336.2,4339.49,4336.2,4338.83,860772.0
1757051520,4338.84,4339.0,4337.8,4338.4,333882.0
1757051580,4338.4,4338.64,4336.0,4336.0,283836.0
1757051640,4336.01,4336.56,4333.55,4333.55,503938.0
1757051700,4333.56,4337.35,4333.55,4337.35,276504.0
1757051760,4337.35,4337.35,4335.64,4336.69,543614.0
1757051820,4336.68,4338.37,4336.68,4336.73,663688.0
1757051880,4336.73,4337.95,4336.22,4336.22,378778.0
1757051940,4336.23,4336.47,4336.0,4336.23,212406.0
1757052000,4336.23,4337.32,4331.78,4333.34,646054.0
1757052060,4333.34,4338.39,4333.34,4338.38,884524.0
1757052120,4338.38,4339.0,4337.87,4337.94,665086.0
1757052180,4337.93,4337.94,4334.7,4334.71,397668.0
1757052240,4334.71,4335.34,4333.68,4335.22,552120.0
1757052300,4335.23,4337.75,4333.16,4334.98,368338.0
1757052360,4335.23,4335.35,4334.2,4335.35,272032.0
1757052420,4335.34,4338.85,4335.34,4336.99,1261212.0
1757052480,4336.99,4337.0,4334.07,4335.79,545452.0
1757052540,4335.8,4338.45,4335.0,4336.9,1095176.0
1757052600,4335.86,4336.02,4333.35,4333.79,2117938.0
1757052660,4333.79,4334.16,4333.78,4334.16,338674.0
1757052720,4334.7,4335.15,4333.55,4333.56,608816.0
1757052780,4333.56,4333.6,4332.65,4332.85,397152.0
1757052840,4332.85,4334.0,4332.85,4334.0,549780.0
1757052900,4334.0,4337.15,4333.99,4335.38,472804.0
1757052960,4335.38,4337.0,4334.51,4335.7,445682.0
1757053020,4335.7,4335.71,4332.56,4333.02,640846.0
1757053080,4333.02,4333.02,4330.71,4330.72,599132.0
1757053140,4330.72,4332.07,4327.4,4327.78,1688702.0
1757053200,4327.54,4327.54,4323.86,4324.15,2476974.0
1757053260,4324.8,4328.18,4324.79,4326.86,1067520.0
1757053320,4326.86,4327.1,4323.36,4323.99,1405580.0
1757053380,4324.0,4326.0,4323.99,4325.32,607492.0
1757053440,4325.33,4327.06,4325.32,4325.51,374130.0
1757053500,4325.51,4327.3,4323.69,4323.82,1372110.0
1757053560,4323.82,4326.67,4320.95,4322.01,3850714.0
1757053620,4322.01,4325.95,4322.01,4325.76,383858.0
1757053680,4325.76,4327.44,4325.75,4327.39,573008.0
1757053740,4327.39,4327.39,4324.43,4324.43,362230.0
1757053800,4324.43,4326.56,4323.65,4324.09,418900.0
1757053860,4324.09,4324.49,4322.34,4322.99,396996.0
1757053920,4323.0,4326.97,4322.99,4326.97,461702.0
1757053980,4326.97,4327.77,4326.54,4327.66,433228.0
1757054040,4327.71,4328.63,4326.55,4327.36,313196.0
1757054100,4327.35,4328.99,4327.35,4328.65,365950.0
1757054160,4328.66,4329.12,4327.85,4328.0,659732.0
1757054220,4328.01,4329.34,4328.0,4328.08,336364.0
1757054280,4328.08,4330.4,4328.08,4330.32,256562.0
1757054340,4330.32,4331.0,4330.11,4330.12,715230.0
1757054400,4330.11,4331.05,4330.0,4331.05,456244.0
1757054460,4331.05,4331.29,4330.0,4330.01,389366.0
1757054520,4330.01,4331.31,4330.0,4331.13,256996.0
1757054580,4331.14,4331.54,4331.13,4331.36,416624.0
1757054640,4331.36,4331.36,4330.52,4330.52,262154.0
1757054700,4330.52,4331.8,4329.69,4331.8,591922.0
1757054760,4331.84,4332.0,4330.87,4331.5,290630.0
1757054820,4331.49,4332.0,4330.46,4330.96,218886.0
1757054880,4330.95,4332.0,4330.24,4330.47,280028.0
1757054940,4330.47,4330.99,4330.46,4330.81,242824.0
1757055000,4330.81,4332.42,4330.81,4332.42,158230.0
1757055060,4332.42,4332.7,4325.39,4325.39,1274836.0
1757055120,4325.56,4325.56,4321.73,4321.73,987738.0
1757055180,4323.18,4324.86,4322.26,4322.51,1104744.0
1757055240,4322.51,4325.3,4322.51,4325.0,1468468.0
1757055300,4325.0,4327.8,4325.0,4327.08,636202.0
1757055360,4326.99,4328.89,4326.78,4328.88,228886.0
1757055420,4328.88,4328.89,4326.33,4326.33,982268.0
1757055480,4326.53,4328.99,4326.53,4328.48,543894.0
1757055540,4328.49,4330.81,4328.48,4330.49,462312.0
1757055600,4330.48,4331.48,4329.79,4331.06,914176.0
1757055660,4331.05,4337.81,4330.61,4337.32,2836370.0
1757055720,4337.32,4339.99,4334.88,4335.11,4007832.0
1757055780,4335.11,4345.46,4334.89,4344.41,3213544.0
1757055840,4344.22,4352.96,4343.68,4348.53,5716480.0
1757055900,4348.53,4351.49,4347.59,4350.05,2922746.0
1757055960,4350.44,4350.54,4344.71,4345.25,1613512.0
1757056020,4345.25,4352.0,4345.25,4351.0,2002824.0
1757056080,4351.01,4351.26,4344.0,4344.61,1368484.0
1757056140,4344.62,4348.04,4344.62,4347.6,930914.0
1757056200,4347.61,4361.55,4346.8,4357.23,9882658.0
1757056260,4356.63,4359.29,4353.96,4358.21,3878552.0
1757056320,4358.6,4362.95,4355.14,4355.2,4495384.0
1757056380,4355.26,4358.57,4353.57,4353.79,1735102.0
1757056440,4353.8,4354.76,4353.26,4354.08,800406.0
1757056500,4354.09,4357.96,4353.93,4354.34,1606780.0
1757056560,4354.05,4356.81,4352.08,4356.11,1216410.0
1757056620,4356.1,4360.0,4354.19,4354.19,2143170.0
1757056680,4354.31,4357.86,4352.51,4356.82,1370754.0
1757056740,4356.82,4357.79,4355.45,4357.09,598792.0
1757056800,4356.94,4362.76,4356.76,4361.83,2855504.0
1757056860,4361.83,4375.0,4360.52,4368.67,10718124.0
1757056920,4368.37,4372.73,4366.87,4368.52,3811454.0
1757056980,4368.52,4370.0,4366.43,4368.88,2353472.0
1757057040,4368.88,4370.0,4367.67,4369.07,1716356.0
1757057100,4369.07,4372.44,4368.13,4369.54,2087516.0
1757057160,4369.53,4369.54,4367.61,4369.39,1523496.0
1757057220,4369.66,4373.85,4369.66,4372.97,2096848.0
1757057280,4372.98,4375.93,4370.73,4374.65,3131702.0
1757057340,4374.56,4374.56,4367.92,4371.81,2268106.0
1757057400,4371.43,4373.78,4369.06,4370.44,4367772.0
1757057460,4370.81,4374.42,4369.29,4371.98,1608786.0
1757057520,4371.98,4374.76,4371.45,4373.75,3749900.0
1757057580,4373.75,4377.43,4373.03,4376.6,2022882.0
1757057640,4376.3,4381.56,4375.2,4378.19,4465292.0
1757057700,4378.19,4386.65,4377.99,4386.52,6811980.0
1757057760,4386.52,4391.66,4386.51,4389.74,8031136.0
1757057820,4389.74,4392.5,4387.67,4387.68,3783986.0
1757057880,4387.68,4388.07,4384.83,4385.01,2648176.0
1757057940,4385.0,4386.26,4382.71,4384.78,1816624.0
1757058000,4384.78,4387.64,4384.51,4387.59,1882874.0
1757058060,4387.59,4388.83,4385.78,4387.0,2056576.0
1757058120,4386.99,4390.86,4386.99,4388.74,3093202.0
1757058180,4388.73,4393.81,4387.59,4391.38,2924486.0
1757058240,4391.38,4396.09,4389.84,4395.86,2821664.0
1757058300,4395.86,4398.92,4395.01,4395.38,3131970.0
1757058360,4395.37,4410.0,4394.82,4406.48,11146596.0
1757058420,4406.59,4406.59,4399.13,4399.51,6623776.0
1757058480,4399.46,4403.76,4399.16,4402.08,2413000.0
1757058540,4402.08,4405.64,4402.07,4404.39,1586362.0
1757058600,4404.4,4416.0,4404.39,4413.99,8455708.0
1757058660,4413.72,4416.58,4409.34,4409.34,5015434.0
1757058720,4409.16,4414.44,4408.91,4414.43,2655156.0
1757058780,4414.33,4421.03,4412.45,4416.98,7321554.0
1757058840,4416.95,4423.2,4416.91,4422.98,6490374.0
1757058900,4422.99,4427.31,4417.59,4420.41,7273778.0
1757058960,4420.41,4422.4,4418.45,4420.51,3220282.0
1757059020,4420.5,4421.09,4417.82,4419.55,6343504.0
1757059080,4419.55,4422.46,4418.52,4418.53,3059322.0
1757059140,4418.52,4420.37,4415.01,4415.01,5664062.0
1757059200,4415.01,4418.78,4413.86,4413.86,4861164.0
1757059260,4413.65,4413.8,4406.63,4407.36,7831470.0
1757059320,4405.44,4411.48,4403.93,4410.21,6248994.0
1757059380,4410.21,4411.17,4406.26,4407.07,1832580.0
1757059440,4407.44,4408.0,4404.05,4404.06,2372224.0
1757059500,4404.05,4407.96,4403.32,4406.52,2339154.0
1757059560,4406.53,4407.53,4404.56,4405.84,1175882.0
1757059620,4405.85,4409.3,4405.01,4406.03,1189852.0
1757059680,4406.02,4406.03,4401.99,4402.24,2190880.0
1757059740,4402.21,4402.61,4400.06,4400.4,3278334.0
1757059800,4400.21,4404.1,4395.86,4401.25,5822166.0
1757059860,4401.25,4404.4,4400.73,4401.86,1372036.0
1757059920,4401.85,4401.85,4398.0,4398.01,1334796.0
1757059980,4398.0,4398.88,4395.08,4395.49,5211566.0
1757060040,4395.49,4397.86,4395.48,4397.45,1187154.0
1757060100,4397.44,4403.92,4397.32,4400.48,5351652.0
1757060160,4400.48,4400.53,4393.26,4393.38,2899494.0
1757060220,4393.38,4393.38,4384.47,4385.16,8853904.0
1757060280,4386.53,4390.07,4385.23,4385.54,2746418.0
1757060340,4385.75,4388.48,4385.01,4388.48,2471924.0
1757060400,4388.79,4392.66,4388.52,4390.83,2766920.0
1757060460,4390.83,4390.83,4388.96,4389.64,1184132.0
1757060520,4389.64,4389.99,4387.23,4389.99,969500.0
1757060580,4390.85,4391.16,4388.31,4390.53,3403154.0
1757060640,4391.26,4393.28,4390.42,4392.51,1973668.0
1757060700,4392.86,4395.0,4390.8,4392.36,1643864.0
1757060760,4392.36,4392.36,4389.34,4392.03,1078020.0
1757060820,4392.02,4394.14,4392.02,4393.01,1031244.0
1757060880,4393.01,4394.84,4392.83,4394.46,1492638.0
1757060940,4394.47,4394.5,4392.31,4393.37,814644.0
1757061000,4393.37,4394.48,4392.93,4392.93,1190874.0
1757061060,4392.93,4394.8,4392.32,4394.3,787508.0
1757061120,4394.29,4394.3,4391.0,4392.94,1176684.0
1757061180,4392.7,4394.81,4392.7,4394.27,352742.0
1757061240,4394.26,4396.28,4394.0,4394.01,1012332.0
1757061300,4394.0,4398.96,4392.58,4392.58,2891414.0
1757061360,4392.57,4393.79,4391.39,4391.65,1208604.0
1757061420,4391.64,4394.5,4391.11,4393.99,441016.0
1757061480,4393.99,4399.0,4393.9,4398.42,520230.0
1757061540,4398.54,4403.42,4398.54,4400.76,2965554.0
1757061600,4400.52,4401.39,4397.03,4397.03,1542532.0
1757061660,4397.03,4397.03,4394.34,4394.38,810974.0
1757061720,4394.38,4395.59,4394.38,4395.58,549764.0
1757061780,4395.58,4396.0,4394.71,4395.59,358994.0
1757061840,4395.59,4396.83,4394.26,4396.83,419820.0
1757061900,4396.99,4398.34,4396.4,4398.34,567858.0
1757061960,4398.0,4400.57,4396.31,4396.31,1534756.0
1757062020,4396.9,4400.82,4396.9,4400.12,1251628.0
1757062080,4400.12,4403.12,4399.13,4399.72,2373022.0
1757062140,4399.87,4400.02,4397.29,4397.98,4227422.0
1757062200,4397.99,4398.16,4396.71,4397.6,993274.0
1757062260,4397.6,4397.72,4396.7,4397.55,746898.0
1757062320,4397.54,4400.0,4396.81,4399.44,516582.0
1757062380,4398.76,4401.75,4398.75,4401.75,502248.0
1757062440,4401.75,4401.75,4400.22,4400.23,530034.0
1757062500,4400.23,4401.41,4399.4,4399.77,593792.0
1757062560,4399.77,4402.9,4399.4,4402.6,391404.0
1757062620,4402.61,4405.0,4402.4,4404.72,1418674.0
1757062680,4404.73,4405.0,4403.67,4404.99,503108.0
1757062740,4404.99,4405.0,4403.99,4404.42,1080836.0
1757062800,4404.95,4407.2,4404.78,4405.63,3752768.0
1757062860,4405.62,4405.62,4400.93,4401.9,1126492.0
1757062920,4401.91,4401.91,4397.47,4397.48,2219938.0
1757062980,4397.48,4398.33,4396.22,4396.63,1112482.0
1757063040,4396.63,4397.33,4394.46,4394.46,1363544.0
1757063100,4394.47,4398.96,4394.45,4398.22,989944.0
1757063160,4398.22,4399.55,4396.56,4396.69,801778.0
1757063220,4396.93,4398.35,4396.93,4397.94,525852.0
1757063280,4397.94,4397.94,4396.19,4396.19,418918.0
1757063340,4396.19,4402.1,4396.19,4402.1,1747396.0
1757063400,4401.99,4401.99,4396.06,4399.61,1338090.0
1757063460,4399.61,4399.66,4397.43,4397.65,859154.0
1757063520,4397.65,4398.08,4396.31,4396.34,579170.0
1757063580,4396.35,4396.94,4396.3,4396.76,301852.0
1757063640,4396.75,4397.78,4394.97,4394.97,448890.0
1757063700,4394.97,4394.97,4394.24,4394.33,588220.0
1757063760,4394.34,4394.34,4392.15,4392.36,1450644.0
1757063820,4392.36,4392.36,4387.9,4387.9,1985842.0
1757063880,4388.02,4388.39,4382.57,4383.72,3965362.0
1757063940,4383.72,4385.0,4380.26,4381.63,3188298.0
1757064000,4381.64,4382.87,4380.59,4382.38,2639294.0
1757064060,4382.67,4383.07,4375.0,4377.8,5439342.0
1757064120,4377.88,4381.51,4373.92,4380.41,2674078.0
1757064180,4380.41,4381.25,4377.11,4380.0,1759482.0
1757064240,4380.0,4381.56,4379.37,4381.19,1261064.0
1757064300,4381.2,4383.55,4378.48,4378.79,1058020.0
1757064360,4378.79,4379.24,4377.55,4377.56,1102860.0
1757064420,4377.56,4377.56,4372.25,4376.49,2869944.0
1757064480,4376.62,4378.0,4373.71,4375.6,977022.0
1757064540,4375.61,4376.68,4374.7,4376.32,746950.0
1757064600,4376.31,4377.0,4371.37,4375.55,3029172.0
1757064660,4375.25,4378.23,4374.32,4374.41,1419146.0
1757064720,4374.58,4379.03,4374.58,4377.79,1192342.0
1757064780,4377.79,4377.99,4375.59,4377.99,1279590.0
1757064840,4378.0,4380.34,4376.95,4379.77,1330900.0
1757064900,4379.77,4382.4,4379.68,4382.4,928854.0
1757064960,4382.4,4385.46,4379.61,4385.01,2710194.0
1757065020,4385.01,4385.01,4380.57,4380.57,586628.0
1757065080,4380.57,4385.87,4380.01,4385.45,1467618.0
1757065140,4385.46,4387.75,4385.45,4387.68,1187820.0
1757065200,4387.69,4391.43,4387.69,4390.46,4610212.0
1757065260,4390.83,4396.52,4389.54,4392.67,3843532.0
1757065320,4392.67,4398.33,4392.67,4396.82,2823912.0
1757065380,4396.82,4397.11,4395.14,4395.35,1189738.0
1757065440,4395.67,4396.49,4393.44,4394.92,1749336.0
1757065500,4394.93,4394.93,4391.66,4391.67,1917978.0
1757065560,4392.11,4394.72,4391.92,4394.18,880714.0
1757065620,4394.19,4394.71,4392.6,4393.78,710776.0
1757065680,4394.01,4396.16,4393.34,4393.35,2216046.0
1757065740,4393.34,4393.35,4390.1,4390.11,695764.0
1757065800,4390.28,4391.5,4389.8,4390.18,763080.0
1757065860,4390.18,4393.01,4390.18,4392.8,1005428.0
1757065920,4393.0,4393.01,4392.46,4392.73,374364.0
1757065980,4392.72,4393.01,4390.86,4391.53,800066.0
1757066040,4391.53,4393.01,4391.42,4392.39,926198.0
1757066100,4392.73,4395.06,4392.73,4394.8,874624.0
1757066160,4394.81,4396.05,4394.08,4394.08,1222442.0
1757066220,4394.09,4396.15,4394.08,4396.14,431658.0
1757066280,4396.14,4396.86,4394.64,4395.24,424610.0
1757066340,4395.23,4396.05,4394.8,4395.65,549826.0
1757066400,4395.65,4395.65,4393.55,4394.51,830378.0
1757066460,4394.52,4395.65,4393.24,4395.41,906026.0
1757066520,4395.42,4403.61,4395.42,4403.59,6454684.0
1757066580,4403.59,4403.59,4400.64,4400.64,1204576.0
1757066640,4400.64,4400.95,4397.84,4397.85,633204.0
1757066700,4397.93,4401.0,4397.93,4400.99,512390.0
1757066760,4400.99,4400.99,4398.55,4399.32,1016266.0
1757066820,4399.32,4409.09,4399.32,4409.01,4990784.0
1757066880,4409.0,4413.99,4407.08,4407.08,5683050.0
1757066940,4407.08,4408.2,4405.8,4405.87,1398330.0
1757067000,4406.3,4408.0,4405.4,4405.6,874274.0
1757067060,4405.72,4406.19,4401.98,4402.16,1117512.0
1757067120,4402.17,4403.22,4401.51,4402.77,954008.0
1757067180,4402.26,4404.33,4402.0,4403.11,844682.0
1757067240,4403.11,4403.11,4400.95,4401.35,636544.0
1757067300,4401.36,4401.87,4398.52,4398.91,1946118.0
1757067360,4398.9,4402.0,4398.84,4401.99,992256.0
1757067420,4401.99,4403.79,4401.56,4401.56,577510.0
1757067480,4401.56,4401.74,4399.13,4400.01,694392.0
1757067540,4400.01,4401.0,4399.33,4399.55,620852.0
1757067600,4399.56,4402.67,4399.55,4402.66,458468.0
1757067660,4402.67,4405.46,4402.66,4403.02,1067272.0
1757067720,4403.01,4406.42,4402.66,4405.47,945576.0
1757067780,4405.47,4409.92,4405.47,4409.76,1046016.0
1757067840,4409.51,4409.51,4407.37,4407.38,741732.0
1757067900,4407.38,4409.57,4407.38,4407.98,538648.0
1757067960,4407.73,4408.92,4407.36,4407.69,446418.0
1757068020,4407.7,4407.7,4404.88,4406.71,782904.0
1757068080,4406.75,4407.71,4406.46,4407.7,174904.0
1757068140,4407.71,4408.34,4406.97,4407.48,318554.0
1757068200,4407.48,4409.56,4407.29,4408.69,637284.0
1757068260,4408.7,4411.98,4408.09,4411.98,713144.0
1757068320,4411.98,4412.42,4411.65,4411.65,547714.0
1757068380,4411.65,4413.63,4411.65,4413.22,686128.0
1757068440,4413.22,4420.2,4413.21,4415.55,6300372.0
1757068500,4415.56,4418.49,4415.01,4415.85,1704342.0
1757068560,4415.84,4416.65,4413.73,4414.8,1171422.0
1757068620,4414.79,4415.1,4412.0,4412.16,1107050.0
1757068680,4412.17,4412.65,4411.0,4411.01,908828.0
1757068740,4410.76,4411.01,4408.8,4409.49,755742.0
1757068800,4409.5,4410.47,4407.77,4407.9,658774.0
1757068860,4407.89,4411.0,4407.89,4410.72,433646.0
1757068920,4410.71,4411.26,4410.0,4411.02,320336.0
1757068980,4411.02,4411.03,4409.2,4410.13,389830.0
1757069040,4410.12,4412.86,4410.01,4412.86,344234.0
1757069100,4412.85,4412.86,4409.33,4409.33,621268.0
1757069160,4409.34,4413.0,4409.33,4412.09,405334.0
1757069220,4412.1,4414.61,4411.77,4412.69,472374.0
1757069280,4412.99,4414.92,4412.99,4413.65,356790.0
1757069340,4413.65,4414.24,4412.12,4414.24,389428.0
1757069400,4414.46,4419.62,4413.5,4417.98,2061744.0
1757069460,4417.96,4417.96,4414.36,4415.85,620142.0
1757069520,4415.84,4419.98,4415.84,4419.98,600914.0
1757069580,4419.98,4421.15,4418.25,4418.25,1611748.0
1757069640,4418.25,4418.39,4415.26,4415.76,829560.0
1757069700,4415.76,4417.45,4414.34,4414.35,723480.0
1757069760,4414.35,4415.08,4412.51,4412.92,581746.0
1757069820,4412.92,4413.1,4411.61,4411.87,515550.0
1757069880,4411.87,4411.87,4409.45,4409.45,795042.0
1757069940,4409.45,4409.68,4408.12,4408.32,943320.0
1757070000,4408.32,4409.52,4408.0,4408.15,976910.0
1757070060,4408.16,4410.99,4408.15,4410.21,690120.0
1757070120,4410.21,4413.55,4410.21,4413.55,422090.0
1757070180,4413.54,4413.78,4410.0,4410.0,797342.0
1757070240,4410.97,4410.97,4405.24,4405.6,4111936.0
1757070300,4405.6,4408.99,4405.6,4408.99,1617592.0
1757070360,4408.98,4411.66,4408.98,4410.86,497356.0
1757070420,4410.87,4413.5,4410.87,4413.5,324244.0
1757070480,4413.49,4415.32,4413.08,4415.31,568716.0
1757070540,4415.31,4419.15,4408.44,4408.7,3916392.0
1757070600,4408.7,4409.33,4406.02,4407.07,1542224.0
1757070660,4407.07,4408.8,4405.68,4406.67,791694.0
1757070720,4406.67,4406.81,4405.15,4405.28,1487180.0
1757070780,4405.29,4407.01,4405.28,4406.76,1237278.0
1757070840,4406.76,4411.93,4406.4,4411.29,1989850.0
1757070900,4411.35,4412.8,4410.18,4410.18,1496204.0
1757070960,4410.18,4412.49,4410.01,4412.49,993334.0
1757071020,4412.49,4414.99,4411.8,4412.07,474372.0
1757071080,4411.74,4411.74,4409.0,4409.27,1196380.0
1757071140,4409.28,4410.53,4408.46,4410.52,607970.0
1757071200,4410.52,4417.0,4410.52,4416.91,1363164.0
1757071260,4416.99,4418.0,4416.75,4417.39,756590.0
1757071320,4417.38,4418.52,4416.25,4418.52,1077534.0
1757071380,4418.52,4424.88,4417.18,4424.47,5220684.0
1757071440,4423.95,4423.95,4418.54,4419.55,2196908.0
1757071500,4419.54,4422.74,4419.19,4419.48,1120508.0
1757071560,4419.47,4419.48,4415.51,4418.36,1109568.0
1757071620,4418.36,4418.86,4414.37,4415.2,893464.0
1757071680,4415.2,4417.09,4414.11,4417.08,747418.0
1757071740,4417.09,4418.41,4416.77,4417.1,488116.0
1757071800,4417.09,4417.89,4415.26,4415.88,505474.0
1757071860,4415.88,4418.85,4415.76,4418.85,600064.0
1757071920,4418.84,4419.07,4417.32,4418.51,402274.0
1757071980,4418.52,4421.44,4418.01,4421.44,1521594.0
1757072040,4421.77,4423.37,4418.31,4419.69,800616.0
1757072100,4419.69,4419.7,4415.65,4415.65,827420.0
1757072160,4415.38,4420.54,4415.24,4420.53,1452136.0
1757072220,4420.53,4420.82,4418.16,4418.16,170210.0
1757072280,4418.16,4419.56,4416.69,4417.43,1484974.0
1757072340,4417.42,4418.99,4416.0,4416.31,579222.0
1757072400,4416.31,4417.64,4414.36,4415.41,1213016.0
1757072460,4415.42,4415.7,4413.92,4415.7,736610.0
1757072520,4415.69,4417.12,4414.7,4416.89,372274.0
1757072580,4416.89,4419.51,4416.89,4419.39,1207978.0
1757072640,4419.4,4420.0,4418.9,4419.69,561614.0
1757072700,4419.69,4422.03,4419.36,4419.98,1375808.0
1757072760,4419.99,4421.96,4416.27,4416.27,1329298.0
1757072820,4416.28,4418.0,4416.27,4416.62,437616.0
1757072880,4416.62,4417.14,4416.15,4416.16,403180.0
1757072940,4416.16,4419.99,4415.2,4419.99,1673290.0
1757073000,4419.66,4420.78,4418.36,4419.28,894226.0
1757073060,4419.27,4421.0,4419.01,4419.01,608300.0
1757073120,4419.01,4420.39,4416.72,4417.23,560934.0
1757073180,4417.23,4417.49,4416.19,4416.91,354016.0
1757073240,4417.06,4418.84,4417.06,4417.31,373152.0
1757073300,4417.32,4417.91,4415.58,4415.59,609280.0
1757073360,4415.58,4417.48,4415.15,4416.45,549422.0
1757073420,4416.45,4417.1,4415.17,4415.35,761506.0
1757073480,4415.36,4415.5,4414.4,4415.27,920532.0
1757073540,4415.63,4415.96,4415.07,4415.56,757018.0
1757073600,4415.57,4416.98,4413.14,4413.63,2104644.0
1757073660,4413.68,4413.68,4410.25,4410.65,2232736.0
1757073720,4410.65,4411.67,4410.16,4410.41,597384.0
1757073780,4410.77,4416.77,4410.77,4415.99,1616232.0
1757073840,4415.98,4419.54,4415.98,4418.64,450504.0
1757073900,4418.64,4419.37,4416.9,4417.91,927606.0
1757073960,4417.16,4419.31,4415.77,4415.78,764142.0
1757074020,4415.78,4416.12,4413.01,4415.21,687804.0
1757074080,4414.4,4416.67,4413.52,4416.06,451216.0
1757074140,4415.13,4417.91,4414.93,4417.9,1048498.0
1757074200,4417.9,4417.9,4415.0,4415.04,850872.0
1757074260,4415.04,4416.84,4411.94,4412.39,779422.0
1757074320,4412.65,4415.17,4412.4,4413.74,511502.0
1757074380,4413.75,4417.0,4413.31,4416.59,769402.0
1757074440,4416.59,4416.96,4416.26,4416.95,402236.0
1757074500,4416.96,4421.01,4416.96,4420.96,1427070.0
1757074560,4421.01,4426.4,4421.01,4425.29,3726356.0
1757074620,4425.28,4427.43,4424.61,4427.15,2633600.0
1757074680,4427.15,4431.41,4425.96,4428.13,5162438.0
1757074740,4428.13,4433.14,4427.64,4433.14,2805924.0
1757074800,4433.38,4449.26,4433.38,4441.59,16207626.0
1757074860,4441.01,4441.01,4428.74,4432.32,5270158.0
1757074920,4432.62,4439.57,4430.36,4434.01,5138092.0
1757074980,4434.0,4436.48,4431.51,4436.07,2824836.0
1757075040,4436.07,4439.34,4433.06,4434.28,3175122.0
1757075100,4434.28,4439.86,4434.28,4439.44,1754468.0
1757075160,4439.45,4444.26,4439.44,4441.39,2991098.0
1757075220,4441.18,4444.29,4439.31,4441.13,3539560.0
1757075280,4441.6,4441.68,4435.59,4436.16,2820038.0
1757075340,4436.4,4448.11,4436.39,4448.11,3866160.0
1757075400,4448.11,4490.0,4448.11,4474.44,72902974.0
1757075460,4473.91,4473.91,4403.88,4439.41,48435534.0
1757075520,4438.82,4469.26,4438.82,4458.83,20732124.0
1757075580,4458.84,4467.0,4446.18,4463.84,12558928.0
1757075640,4464.73,4464.73,4449.86,4455.38,10841436.0
1757075700,4455.57,4464.74,4449.11,4450.19,7506930.0
1757075760,4450.18,4450.18,4433.02,4440.15,14720568.0
1757075820,4440.56,4446.96,4438.59,4440.27,5352734.0
1757075880,4440.52,4442.89,4427.01,4427.1,5054814.0
1757075940,4427.1,4433.99,4420.95,4433.99,12779270.0
1757076000,4433.99,4439.0,4431.39,4432.05,5206600.0
1757076060,4432.05,4432.6,4417.95,4424.15,9396452.0
1757076120,4424.26,4426.79,4419.4,4424.72,3937382.0
1757076180,4424.72,4435.11,4424.7,4430.89,5105512.0
1757076240,4430.89,4434.99,4429.76,4431.57,2190654.0
1757076300,4431.77,4440.6,4431.43,4435.88,5602164.0
1757076360,4435.31,4439.97,4432.05,4432.99,4133404.0
1757076420,4432.98,4433.2,4425.81,4428.47,2729590.0
1757076480,4428.47,4433.84,4427.84,4430.27,1761166.0
1757076540,4430.27,4442.56,4430.27,4440.99,2842660.0
1757076600,4440.97,4448.31,4440.89,4446.94,5263742.0
1757076660,4446.69,4462.31,4445.24,4456.47,8977022.0
1757076720,4456.09,4456.09,4451.22,4453.51,5589484.0
1757076780,4453.5,4454.52,4448.74,4452.99,3696170.0
1757076840,4452.48,4462.92,4450.22,4461.85,3889930.0
1757076900,4461.75,4472.31,4461.75,4466.3,10902716.0
1757076960,4466.3,4469.14,4463.18,4464.03,5272324.0
1757077020,4463.67,4467.84,4458.41,4467.07,5622376.0
1757077080,4466.36,4466.36,4461.32,4462.28,2216708.0
1757077140,4462.28,4468.98,4461.64,4468.98,2140836.0
1757077200,4468.99,4478.26,4468.99,4472.53,7116076.0
1757077260,4471.39,4475.89,4469.94,4473.51,2713954.0
1757077320,4473.01,4473.01,4464.35,4464.45,4594978.0
1757077380,4464.46,4467.99,4462.15,4466.67,7538972.0
1757077440,4466.35,4467.99,4461.53,4461.53,3706608.0
1757077500,4461.4,4468.18,4460.13,4465.87,2910874.0
1757077560,4465.01,4469.89,4461.98,4462.39,1998242.0
1757077620,4462.39,4464.31,4451.01,4457.43,6178020.0
1757077680,4457.49,4458.17,4452.65,4455.01,3854118.0
1757077740,4453.77,4460.11,4453.62,4458.81,3568490.0
1757077800,4458.8,4461.81,4457.99,4459.04,1981994.0
1757077860,4459.04,4463.86,4459.04,4463.86,1124394.0
1757077920,4463.87,4467.82,4460.07,4460.07,1572604.0
1757077980,4460.09,4463.29,4458.96,4459.52,1250416.0
1757078040,4459.47,4460.15,4456.48,4457.66,1083568.0
1757078100,4457.32,4461.53,4455.8,4455.81,2152522.0
1757078160,4455.81,4456.36,4451.22,4452.6,2395510.0
1757078220,4452.6,4452.6,4448.69,4449.58,3911688.0
1757078280,4449.64,4454.71,4447.78,4451.08,2894560.0
1757078340,4453.24,4458.22,4453.24,4455.47,2024950.0
1757078400,4455.46,4461.53,4454.71,4458.93,2360398.0
1757078460,4458.93,4460.36,4455.75,4455.75,919414.0
1757078520,4455.75,4457.99,4455.75,4456.44,730808.0
1757078580,4456.44,4461.91,4453.83,4460.5,3232402.0
1757078640,4460.51,4472.04,4460.51,4468.64,4435126.0
1757078700,4468.35,4470.15,4464.59,4465.48,1931644.0
1757078760,4465.55,4470.81,4465.48,4466.81,2623330.0
1757078820,4466.8,4467.63,4461.72,4461.73,847646.0
1757078880,4462.32,4466.97,4462.08,4466.97,918030.0
1757078940,4466.43,4466.6,4462.14,4462.88,1320758.0
1757079000,4462.98,4468.31,4455.58,4455.58,4308222.0
1757079060,4455.42,4476.15,4455.42,4471.59,6265816.0
1757079120,4471.8,4473.51,4460.0,4466.26,4500598.0
1757079180,4466.26,4475.06,4466.26,4468.18,3428252.0
1757079240,4468.18,4471.92,4465.22,4465.58,1776962.0
1757079300,4465.01,4471.81,4465.01,4466.6,1903430.0
1757079360,4466.6,4466.61,4449.39,4455.14,9727416.0
1757079420,4455.26,4463.95,4455.26,4456.08,4321902.0
1757079480,4456.65,4456.65,4444.07,4446.24,6509092.0
1757079540,4445.9,4455.02,4445.79,4451.06,5452060.0
1757079600,4451.29,4455.17,4447.71,4447.72,2437036.0
1757079660,4447.73,4457.66,4447.73,4451.52,1785474.0
1757079720,4451.65,4461.34,4451.65,4458.73,2098972.0
1757079780,4458.58,4460.49,4452.06,4453.6,1390382.0
1757079840,4453.85,4461.43,4453.25,4459.63,1306306.0
1757079900,4459.34,4459.34,4447.07,4448.19,3396096.0
1757079960,4448.19,4455.13,4445.85,4445.9,2506614.0
1757080020,4445.86,4457.25,4444.76,4451.16,2296416.0
1757080080,4450.81,4459.6,4450.38,4457.06,2136110.0
1757080140,4457.06,4463.72,4455.28,4459.57,2888336.0
1757080200,4460.3,4460.3,4450.12,4450.74,2053654.0
1757080260,4450.81,4455.29,4450.08,4452.48,2395994.0
1757080320,4452.56,4453.61,4443.26,4447.33,5060224.0
1757080380,4447.33,4449.66,4445.0,4449.66,2374114.0
1757080440,4449.66,4450.63,4446.44,4448.84,1106962.0
1757080500,4449.3,4449.3,4433.75,4435.77,8453950.0
1757080560,4436.51,4443.73,4436.51,4442.51,4208488.0
1757080620,4442.51,4445.95,4438.26,4438.26,1732204.0
1757080680,4438.4,4443.08,4436.85,4440.04,3320068.0
1757080740,4440.03,4441.23,4436.56,4441.22,1444820.0
1757080800,4441.23,4441.23,4427.68,4431.55,9070134.0
1757080860,4431.55,4431.55,4424.93,4426.58,7265556.0
1757080920,4426.78,4432.86,4426.06,4431.0,4575832.0
1757080980,4430.48,4431.19,4425.49,4430.94,2049802.0
1757081040,4430.61,4437.17,4430.21,4437.06,2538186.0
1757081100,4436.71,4437.62,4429.6,4429.91,2297872.0
1757081160,4429.91,4431.9,4426.32,4428.81,1600734.0
1757081220,4428.81,4429.45,4424.48,4424.69,3029466.0
1757081280,4424.69,4428.89,4424.4,4424.76,2842892.0
1757081340,4424.76,4426.5,4421.51,4425.9,4512182.0
1757081400,4425.75,4427.26,4416.94,4421.99,7931312.0
1757081460,4420.98,4425.44,4408.47,4410.35,12680258.0
1757081520,4410.35,4411.62,4390.0,4400.58,17849640.0
1757081580,4400.59,4408.91,4400.59,4408.05,7143810.0
1757081640,4408.05,4408.05,4396.61,4400.0,5731524.0
1757081700,4400.7,4400.7,4378.26,4378.26,16196036.0
1757081760,4378.37,4385.07,4369.24,4369.47,12856344.0
1757081820,4369.68,4373.94,4360.52,4368.11,18895402.0
1757081880,4368.9,4371.69,4344.87,4346.09,22514884.0
1757081940,4345.43,4357.01,4341.26,4350.32,18087444.0
1757082000,4351.41,4363.13,4351.41,4358.14,10282968.0
1757082060,4358.49,4360.45,4346.13,4350.31,9990136.0
1757082120,4353.14,4357.38,4331.02,4336.4,17371638.0
1757082180,4336.88,4346.57,4332.21,4334.73,15159496.0
1757082240,4333.63,4338.55,4328.71,4332.16,11228466.0
1757082300,4332.86,4338.36,4329.2,4336.19,7677824.0
1757082360,4336.03,4336.11,4325.0,4330.71,10431006.0
1757082420,4330.82,4336.64,4330.73,4334.22,5308626.0
1757082480,4334.66,4337.58,4310.3,4315.04,12913864.0
1757082540,4315.8,4324.2,4315.8,4320.89,10429082.0
1757082600,4320.89,4325.32,4308.01,4320.16,15663726.0
1757082660,4319.81,4320.59,4301.75,4304.27,16262246.0
1757082720,4304.51,4310.48,4293.75,4294.98,26182968.0
1757082780,4295.68,4308.4,4293.99,4301.66,15154184.0
1757082840,4301.67,4303.35,4299.65,4301.54,5927930.0
1757082900,4301.53,4303.69,4284.99,4285.95,15150024.0
1757082960,4286.32,4290.53,4277.0,4277.57,17393020.0
1757083020,4277.48,4295.64,4276.15,4295.63,15099630.0
1757083080,4295.85,4302.55,4291.18,4295.41,11936794.0
1757083140,4295.41,4295.41,4283.55,4284.7,6501438.0
1757083200,4284.7,4290.34,4276.29,4288.24,11135732.0
1757083260,4288.37,4296.99,4286.08,4291.08,12682458.0
1757083320,4291.91,4295.26,4288.19,4290.83,5037686.0
1757083380,4291.04,4296.23,4289.11,4291.94,7093774.0
1757083440,4292.08,4293.01,4285.27,4288.66,6487724.0
1757083500,4288.66,4288.66,4273.75,4278.91,12942526.0
1757083560,4278.97,4282.51,4272.01,4278.39,6878310.0
1757083620,4278.83,4281.38,4266.51,4272.34,14925034.0
1757083680,4272.14,4272.14,4265.93,4267.14,5458628.0
1757083740,4267.26,4279.68,4267.26,4276.68,6855526.0
1757083800,4276.69,4276.69,4262.07,4262.28,9925016.0
1757083860,4262.28,4274.15,4261.51,4273.05,9869358.0
1757083920,4273.04,4274.79,4268.26,4270.01,5108440.0
1757083980,4270.0,4283.21,4270.0,4283.21,7531348.0
1757084040,4283.21,4287.81,4282.38,4286.87,9359236.0
1757084100,4286.4,4290.16,4280.82,4289.34,6501048.0
1757084160,4289.34,4295.85,4288.3,4291.86,10098032.0
1757084220,4291.82,4294.98,4282.81,4284.62,4196152.0
1757084280,4284.72,4284.72,4273.3,4273.37,5949988.0
1757084340,4273.51,4276.65,4267.3,4270.77,6385222.0
1757084400,4270.77,4275.3,4265.46,4273.46,7954458.0
1757084460,4273.45,4273.45,4257.94,4262.18,11393574.0
1757084520,4262.01,4268.65,4257.0,4257.01,4960356.0
1757084580,4256.35,4264.46,4253.93,4262.46,12054404.0
1757084640,4262.47,4272.49,4257.51,4270.25,5012396.0
1757084700,4269.89,4278.66,4266.92,4278.66,6461662.0
1757084760,4278.36,4283.15,4274.71,4280.65,5533568.0
1757084820,4280.65,4281.86,4274.98,4274.98,5055386.0
1757084880,4275.04,4284.23,4274.57,4282.46,2762138.0
1757084940,4282.04,4285.55,4280.0,4284.36,3424224.0
1757085000,4284.2,4284.2,4269.06,4273.48,4895036.0
1757085060,4273.49,4282.0,4273.49,4281.9,2270552.0
1757085120,4281.9,4283.38,4277.14,4283.38,4116184.0
1757085180,4283.38,4287.86,4280.45,4286.2,4435546.0
1757085240,4286.24,4286.73,4282.57,4284.09,3789376.0
1757085300,4284.09,4285.55,4279.27,4285.55,3097474.0
1757085360,4286.07,4289.39,4285.98,4288.72,5004206.0
1757085420,4288.0,4288.61,4282.27,4286.7,2579562.0
1757085480,4286.33,4288.23,4283.8,4283.8,3543894.0
1757085540,4283.5,4291.36,4282.91,4289.56,3059576.0
1757085600,4289.64,4291.87,4287.29,4290.31,3243588.0
1757085660,4290.31,4292.0,4287.3,4291.98,2557388.0
1757085720,4291.76,4294.24,4290.48,4293.0,2627152.0
1757085780,4292.72,4293.97,4289.15,4292.38,3069842.0
1757085840,4292.7,4299.77,4292.7,4299.02,9210340.0
1757085900,4299.01,4299.75,4290.8,4291.74,3558108.0
1757085960,4291.74,4292.77,4289.0,4292.57,2545580.0
1757086020,4292.56,4296.05,4288.91,4289.79,2346154.0
1757086080,4289.78,4297.0,4289.78,4294.37,2681780.0
1757086140,4294.48,4297.99,4293.24,4293.25,2919452.0
1757086200,4293.24,4295.99,4288.39,4290.05,2571546.0
1757086260,4289.33,4289.33,4283.18,4283.92,3623314.0
1757086320,4283.93,4283.97,4277.83,4280.42,4350854.0
1757086380,4280.02,4280.28,4275.96,4279.35,3609252.0
1757086440,4279.97,4279.97,4275.0,4277.34,2242336.0
1757086500,4277.33,4286.85,4277.33,4286.65,1941624.0
1757086560,4285.9,4287.4,4284.88,4287.4,831478.0
1757086620,4287.4,4293.2,4287.4,4291.25,1438708.0
1757086680,4291.26,4296.99,4291.25,4295.51,1737382.0
1757086740,4295.51,4296.88,4292.61,4294.0,1670306.0
1757086800,4294.0,4298.08,4293.35,4297.58,1839170.0
1757086860,4298.07,4298.07,4292.62,4294.92,1652370.0
1757086920,4294.92,4300.82,4294.9,4300.31,2145770.0
1757086980,4300.24,4301.2,4296.85,4299.6,2426930.0
1757087040,4299.59,4301.99,4299.59,4301.81,2040460.0
1757087100,4301.39,4301.39,4289.16,4289.98,6148750.0
1757087160,4289.69,4290.54,4283.21,4283.4,2213468.0
1757087220,4283.35,4286.9,4282.72,4286.64,1693958.0
1757087280,4286.63,4288.2,4284.01,4288.2,1277854.0
1757087340,4288.49,4292.74,4288.49,4291.76,884204.0
1757087400,4291.76,4293.29,4284.97,4285.05,1196796.0
1757087460,4285.08,4287.2,4283.85,4285.0,2030958.0
1757087520,4285.0,4286.92,4284.47,4285.61,1148350.0
1757087580,4285.62,4288.05,4280.0,4283.76,2914986.0
1757087640,4283.56,4283.56,4277.32,4278.19,2116086.0
1757087700,4278.19,4283.18,4278.19,4280.11,1045684.0
1757087760,4280.11,4282.55,4279.36,4282.18,662926.0
1757087820,4281.89,4281.89,4276.81,4277.18,940130.0
1757087880,4277.18,4279.03,4275.29,4276.21,1253740.0
1757087940,4276.2,4280.62,4276.2,4280.6,956062.0
1757088000,4280.45,4280.45,4274.13,4274.99,3212574.0
1757088060,4275.0,4279.27,4274.0,4274.0,3736388.0
1757088120,4274.23,4275.39,4271.73,4273.98,2531898.0
1757088180,4273.98,4277.49,4272.32,4272.33,1696652.0
1757088240,4272.32,4275.67,4271.76,4273.54,1332406.0
1757088300,4273.55,4280.0,4273.34,4279.99,1316672.0
1757088360,4279.99,4282.44,4277.13,4277.89,1345858.0
1757088420,4277.88,4280.22,4273.48,4276.1,1360650.0
1757088480,4276.32,4283.15,4275.22,4283.06,1060154.0
1757088540,4283.05,4285.91,4282.02,4285.0,1444550.0
1757088600,4285.0,4289.99,4284.04,4289.24,1528274.0
1757088660,4288.65,4289.0,4286.21,4287.01,1422266.0
1757088720,4287.42,4291.43,4287.41,4288.31,1697512.0
1757088780,4288.31,4292.89,4287.27,4292.76,1939522.0
1757088840,4292.76,4292.99,4290.73,4292.21,1971430.0
1757088900,4291.77,4291.99,4290.01,4290.93,893016.0
1757088960,4290.92,4290.92,4287.01,4288.74,1383920.0
1757089020,4288.6,4288.6,4281.77,4282.55,1470572.0
1757089080,4282.56,4284.88,4281.06,4284.59,1447288.0
1757089140,4284.59,4285.7,4282.01,4284.31,619890.0
1757089200,4284.32,4288.63,4284.04,4286.57,1254182.0
1757089260,4286.42,4287.33,4277.39,4277.4,2248088.0
1757089320,4277.4,4278.52,4275.03,4277.85,1801488.0
1757089380,4277.85,4282.54,4276.71,4282.54,850174.0
1757089440,4282.54,4286.69,4282.26,4286.41,632812.0
1757089500,4286.41,4287.99,4284.55,4285.72,1250360.0
1757089560,4285.72,4290.41,4285.72,4289.57,1597646.0
1757089620,4289.57,4289.99,4286.8,4287.58,699668.0
1757089680,4287.58,4288.25,4285.0,4285.0,576740.0
1757089740,4285.01,4287.0,4284.93,4285.01,494582.0
1757089800,4285.0,4288.79,4283.11,4287.5,1305672.0
1757089860,4287.5,4292.36,4286.5,4292.36,1906152.0
1757089920,4292.36,4292.48,4289.16,4291.49,632972.0
1757089980,4291.11,4291.11,4286.5,4286.57,687068.0
1757090040,4286.84,4288.35,4285.23,4286.96,768298.0
1757090100,4286.96,4289.88,4286.28,4286.44,1581918.0
1757090160,4286.44,4290.48,4286.44,4286.69,729776.0
1757090220,4286.7,4291.37,4285.42,4291.36,721670.0
1757090280,4291.36,4293.39,4289.4,4292.71,1557734.0
1757090340,4292.72,4293.0,4289.61,4292.99,771848.0
1757090400,4292.31,4295.0,4291.97,4294.81,944840.0
1757090460,4294.82,4297.36,4294.81,4297.36,1400678.0
1757090520,4297.36,4297.58,4294.73,4296.8,1761206.0
1757090580,4296.8,4296.8,4294.86,4295.3,765960.0
1757090640,4295.3,4297.12,4295.08,4297.11,478298.0
1757090700,4297.12,4298.66,4295.18,4298.65,1082120.0
1757090760,4298.65,4300.96,4298.65,4300.19,2181290.0
1757090820,4300.56,4301.22,4292.28,4292.47,2964166.0
1757090880,4292.62,4296.85,4292.01,4292.12,1233864.0
1757090940,4291.91,4293.37,4290.04,4290.63,714534.0
1757091000,4290.64,4290.64,4287.56,4288.48,943426.0
1757091060,4288.36,4291.21,4288.28,4290.32,509584.0
1757091120,4290.32,4291.53,4289.13,4289.77,387020.0
1757091180,4289.76,4290.99,4286.34,4287.0,1124990.0
1757091240,4287.0,4290.0,4286.38,4289.0,437908.0
1757091300,4288.49,4289.74,4285.15,4286.15,614092.0
1757091360,4286.15,4294.19,4286.15,4293.86,783554.0
1757091420,4293.86,4293.86,4291.23,4293.42,511028.0
1757091480,4293.42,4295.0,4293.38,4294.23,380604.0
1757091540,4294.23,4295.13,4293.6,4294.89,981302.0
1757091600,4294.88,4295.99,4293.39,4294.16,604398.0
1757091660,4294.16,4295.12,4291.16,4291.96,407140.0
1757091720,4291.74,4293.0,4287.75,4287.76,536746.0
1757091780,4288.03,4289.41,4287.24,4288.97,910568.0
1757091840,4288.96,4290.88,4287.14,4288.86,1243956.0
1757091900,4288.86,4289.88,4283.52,4283.52,1831550.0
1757091960,4283.53,4286.52,4283.0,4286.25,1560256.0
1757092020,4286.24,4286.24,4281.0,4281.84,1318448.0
1757092080,4281.85,4282.68,4278.62,4279.61,3071406.0
1757092140,4279.61,4282.81,4279.61,4282.76,723182.0
1757092200,4282.6,4283.93,4281.48,4281.98,585814.0
1757092260,4282.24,4285.82,4282.23,4285.26,1053730.0
1757092320,4285.26,4290.5,4285.26,4288.87,962652.0
1757092380,4288.96,4290.49,4287.45,4289.98,753812.0
1757092440,4289.98,4290.02,4288.04,4288.88,342684.0
1757092500,4288.89,4291.63,4287.41,4290.99,531024.0
1757092560,4291.0,4292.77,4288.0,4292.58,682284.0
1757092620,4292.57,4292.8,4290.13,4292.59,1130112.0
1757092680,4292.58,4293.15,4287.56,4287.76,434328.0
1757092740,4287.76,4287.76,4285.26,4285.91,617554.0
1757092800,4286.04,4287.24,4285.18,4286.42,541518.0
1757092860,4286.07,4291.0,4285.3,4288.68,549672.0
1757092920,4288.68,4291.7,4288.43,4290.8,463310.0
1757092980,4290.36,4291.98,4290.3,4290.81,431636.0
1757093040,4290.81,4291.98,4289.45,4290.8,670848.0
1757093100,4290.81,4292.07,4289.03,4290.06,1087358.0
1757093160,4289.13,4290.62,4285.12,4289.77,1577694.0
1757093220,4289.38,4289.86,4287.08,4287.6,378394.0
1757093280,4287.6,4288.58,4283.91,4285.19,1038880.0
1757093340,4285.19,4285.19,4282.49,4282.5,1002808.0
1757093400,4282.5,4283.0,4280.3,4280.3,1187516.0
1757093460,4280.01,4280.61,4277.19,4280.33,2074254.0
1757093520,4280.33,4282.61,4278.84,4279.83,652234.0
1757093580,4280.08,4283.52,4279.38,4282.68,446156.0
1757093640,4282.68,4284.08,4282.66,4283.06,516774.0
1757093700,4283.06,4283.98,4281.28,4283.61,476504.0
1757093760,4283.61,4283.61,4278.01,4281.46,890324.0
1757093820,4281.47,4281.47,4273.48,4275.45,3419260.0
1757093880,4275.45,4277.67,4273.93,4277.49,1360364.0
1757093940,4276.99,4279.5,4276.54,4278.11,818094.0
1757094000,4278.11,4280.02,4278.11,4280.02,410438.0
1757094060,4280.01,4280.37,4278.0,4279.34,683032.0
1757094120,4278.89,4278.89,4271.26,4271.5,1672968.0
1757094180,4271.28,4271.78,4270.01,4270.25,2294132.0
1757094240,4270.48,4276.84,4270.34,4276.81,1141196.0
1757094300,4276.81,4281.0,4274.4,4280.69,883652.0
1757094360,4280.69,4280.69,4277.12,4278.15,674580.0
1757094420,4278.16,4281.0,4277.95,4280.63,341890.0
1757094480,4280.63,4283.81,4280.01,4280.01,705324.0
1757094540,4280.2,4282.99,4280.04,4282.99,386340.0
1757094600,4282.99,4283.7,4281.23,4283.7,555578.0
1757094660,4283.7,4285.9,4281.08,4285.42,850520.0
1757094720,4285.42,4287.32,4284.28,4284.42,760976.0
1757094780,4285.11,4287.91,4285.11,4287.91,738476.0
1757094840,4287.91,4288.62,4286.23,4286.57,1472844.0
1757094900,4286.1,4286.1,4282.29,4282.29,393900.0
1757094960,4282.3,4283.81,4281.32,4281.62,332660.0
1757095020,4281.63,4283.99,4280.8,4283.99,390534.0
1757095080,4283.99,4288.4,4283.99,4287.95,450402.0
1757095140,4287.95,4287.95,4286.64,4287.32,302832.0
1757095200,4287.32,4289.56,4287.32,4288.84,1277602.0
1757095260,4288.84,4289.16,4286.67,4287.49,1106144.0
1757095320,4287.49,4288.19,4285.24,4285.25,534600.0
1757095380,4285.24,4285.97,4283.0,4284.35,860614.0
1757095440,4284.33,4285.99,4284.33,4284.76,446088.0
1757095500,4284.76,4288.0,4284.76,4287.61,629270.0
1757095560,4287.99,4289.17,4285.44,4288.45,738664.0
1757095620,4288.46,4298.97,4288.46,4295.98,5183782.0
1757095680,4295.98,4295.98,4292.94,4293.72,1119750.0
1757095740,4293.72,4293.97,4289.49,4289.49,962710.0
1757095800,4289.49,4291.48,4288.46,4291.48,598212.0
1757095860,4291.47,4291.74,4289.52,4291.45,397312.0
1757095920,4291.45,4292.17,4283.35,4283.35,2507222.0
1757095980,4283.45,4285.25,4282.03,4283.09,440886.0
1757096040,4283.1,4284.1,4281.27,4283.59,636170.0
1757096100,4284.01,4288.62,4283.58,4288.02,852192.0
1757096160,4288.02,4291.99,4287.94,4290.55,612718.0
1757096220,4290.56,4291.56,4287.93,4288.67,839658.0
1757096280,4288.68,4292.22,4288.67,4290.88,406882.0
1757096340,4290.88,4293.0,4290.88,4292.5,346944.0
1757096400,4292.51,4293.42,4290.44,4290.44,965214.0
1757096460,4290.45,4293.0,4290.0,4292.99,583380.0
1757096520,4293.0,4293.98,4291.82,4292.17,775528.0
1757096580,4291.71,4294.8,4291.71,4293.56,862818.0
1757096640,4293.57,4293.57,4288.0,4289.39,459792.0
1757096700,4289.68,4289.69,4288.32,4289.1,186000.0
1757096760,4288.97,4289.0,4287.44,4287.75,180746.0
1757096820,4287.76,4292.65,4287.75,4292.17,792032.0
1757096880,4292.16,4295.55,4290.88,4294.98,1556920.0
1757096940,4294.97,4296.29,4294.97,4296.19,578192.0
1757097000,4295.8,4297.45,4295.15,4296.84,1173778.0
1757097060,4296.84,4301.17,4295.59,4301.06,2508378.0
1757097120,4301.06,4301.64,4299.85,4300.57,1021430.0
1757097180,4300.58,4300.99,4296.5,4297.79,863862.0
1757097240,4297.79,4298.0,4293.62,4293.62,757060.0
1757097300,4293.62,4299.66,4292.92,4299.45,1171602.0
1757097360,4299.04,4301.0,4299.04,4300.65,697956.0
1757097420,4300.41,4303.48,4297.33,4303.25,2950426.0
1757097480,4303.25,4305.25,4302.62,4302.88,2265824.0
1757097540,4302.88,4304.81,4300.57,4301.31,1314390.0
1757097600,4301.49,4302.1,4300.71,4300.87,415774.0
1757097660,4300.73,4301.72,4297.56,4301.64,1327690.0
1757097720,4301.64,4301.64,4298.67,4299.78,439298.0
1757097780,4299.77,4303.88,4299.53,4303.88,943534.0
1757097840,4303.88,4304.39,4302.59,4304.33,941362.0
1757097900,4304.75,4308.07,4304.34,4307.3,2585352.0
1757097960,4307.29,4308.0,4306.72,4306.72,871506.0
1757098020,4306.72,4308.63,4306.72,4308.58,802960.0
1757098080,4308.64,4308.92,4308.03,4308.05,449346.0
1757098140,4308.06,4309.4,4306.22,4309.4,694184.0
1757098200,4309.39,4313.81,4309.39,4313.79,3231382.0
1757098260,4313.78,4314.39,4312.01,4314.17,2793184.0
1757098320,4314.17,4314.19,4309.32,4311.22,2810114.0
1757098380,4311.22,4312.12,4310.0,4312.12,642118.0
1757098440,4312.11,4314.57,4312.11,4314.18,1116868.0
1757098500,4314.18,4314.18,4308.23,4308.45,2411090.0
1757098560,4308.45,4310.96,4307.14,4307.63,557264.0
1757098620,4307.63,4313.45,4307.63,4313.45,635098.0
1757098680,4313.45,4313.46,4309.61,4311.39,468550.0
1757098740,4311.38,4311.39,4309.73,4310.4,894322.0
1757098800,4310.39,4310.82,4307.75,4308.88,647200.0
1757098860,4308.87,4310.0,4305.35,4307.55,1374580.0
1757098920,4307.55,4307.55,4303.76,4305.79,1145856.0
1757098980,4305.78,4306.02,4304.53,4304.56,378266.0
1757099040,4304.54,4308.46,4304.53,4308.45,473800.0
1757099100,4308.45,4314.0,4308.45,4313.99,754140.0
1757099160,4313.99,4318.1,4313.51,4313.51,2478912.0
1757099220,4313.13,4314.16,4312.64,4313.68,618364.0
1757099280,4313.68,4313.68,4309.21,4310.0,514252.0
1757099340,4310.01,4315.08,4310.01,4315.08,369122.0
1757099400,4315.07,4315.37,4312.65,4314.01,620372.0
1757099460,4314.0,4315.7,4312.74,4315.2,451108.0
1757099520,4315.19,4315.52,4313.89,4315.44,570074.0
1757099580,4315.44,4315.97,4313.41,4313.42,581136.0
1757099640,4313.41,4317.0,4313.41,4316.47,913460.0
1757099700,4316.46,4317.36,4315.02,4316.18,883026.0
1757099760,4316.18,4321.21,4316.18,4320.81,2594332.0
1757099820,4320.81,4322.99,4319.66,4322.02,2703370.0
1757099880,4322.02,4323.39,4320.53,4323.17,1181598.0
1757099940,4323.16,4324.16,4319.51,4319.51,1447950.0
1757100000,4319.93,4324.63,4319.92,4323.25,2137288.0
1757100060,4323.26,4323.81,4323.25,4323.6,365012.0
1757100120,4323.6,4328.3,4319.88,4320.67,6738348.0
1757100180,4320.86,4329.32,4319.13,4324.12,6199404.0
1757100240,4324.11,4326.07,4323.14,4323.72,983698.0
1757100300,4323.87,4324.99,4322.24,4324.93,539304.0
1757100360,4324.99,4326.77,4324.58,4326.71,701590.0
1757100420,4326.71,4327.81,4326.52,4327.49,352488.0
1757100480,4327.5,4329.37,4327.49,4328.09,952086.0
1757100540,4328.09,4328.27,4325.51,4326.12,803106.0
1757100600,4326.11,4327.67,4326.0,4326.01,567346.0
1757100660,4326.02,4326.02,4318.66,4318.89,1623588.0
1757100720,4318.73,4320.51,4315.69,4317.19,1611830.0
1757100780,4317.44,4317.45,4312.9,4314.41,2531846.0
1757100840,4314.72,4318.93,4314.72,4318.66,1369248.0
1757100900,4318.66,4320.97,4318.21,4320.96,1516752.0
1757100960,4320.91,4322.85,4319.88,4322.85,280874.0
1757101020,4322.98,4323.94,4319.05,4319.16,724486.0
1757101080,4319.16,4319.16,4315.01,4316.96,2177286.0
1757101140,4316.97,4318.38,4316.67,4317.01,288502.0
1757101200,4317.01,4319.15,4315.79,4318.8,636984.0
1757101260,4318.8,4320.59,4318.8,4320.59,244214.0
1757101320,4320.94,4322.38,4318.12,4318.13,296364.0
1757101380,4318.12,4318.79,4315.63,4316.32,419710.0
1757101440,4316.32,4317.95,4315.98,4317.06,179654.0
1757101500,4317.08,4318.49,4316.73,4317.89,400710.0
1757101560,4317.88,4321.98,4317.88,4321.18,353334.0
1757101620,4321.18,4322.58,4318.99,4321.63,552160.0
1757101680,4321.64,4326.0,4321.6,4325.99,955068.0
1757101740,4326.0,4326.0,4322.8,4325.51,536606.0
1757101800,4325.52,4325.97,4320.36,4324.31,808636.0
1757101860,4324.31,4324.31,4321.15,4321.7,275488.0
1757101920,4319.71,4321.14,4318.17,4319.93,391282.0
1757101980,4320.93,4320.93,4318.24,4320.04,308780.0
1757102040,4320.04,4321.81,4319.17,4321.56,535588.0
1757102100,4321.56,4323.81,4321.56,4322.88,747436.0
1757102160,4322.88,4323.5,4321.16,4321.28,316534.0
1757102220,4321.28,4322.68,4318.33,4319.99,781010.0
1757102280,4319.99,4326.26,4319.41,4326.21,745920.0
1757102340,4326.21,4329.46,4323.81,4329.22,1770616.0
1757102400,4328.88,4333.57,4326.67,4332.59,4151194.0
1757102460,4332.37,4334.55,4330.94,4333.64,4400466.0
1757102520,4333.63,4333.64,4329.14,4329.29,943638.0
1757102580,4329.29,4331.84,4329.29,4331.24,800348.0
1757102640,4331.24,4331.25,4328.45,4329.6,848582.0
1757102700,4329.6,4329.6,4324.11,4325.0,1954990.0
1757102760,4325.59,4325.76,4321.0,4323.01,2142872.0
1757102820,4323.19,4324.3,4320.09,4322.92,766670.0
1757102880,4322.99,4322.99,4320.41,4321.84,881458.0
1757102940,4321.83,4326.47,4321.83,4326.46,1017098.0
1757103000,4326.47,4326.92,4324.32,4324.33,688640.0
1757103060,4324.33,4327.96,4324.33,4327.65,949272.0
1757103120,4327.64,4328.68,4327.11,4327.24,385196.0
1757103180,4327.24,4328.11,4327.14,4327.46,278028.0
1757103240,4327.46,4327.47,4325.72,4327.33,505336.0
1757103300,4327.33,4327.86,4326.23,4327.29,279458.0
1757103360,4327.29,4328.78,4327.29,4328.77,175426.0
1757103420,4328.78,4328.78,4322.87,4323.88,315822.0
1757103480,4323.44,4323.44,4321.31,4322.34,334768.0
1757103540,4322.33,4323.24,4321.18,4322.67,325272.0
1757103600,4322.66,4323.4,4321.67,4322.26,344146.0
1757103660,4322.26,4322.7,4320.6,4320.63,268876.0
1757103720,4320.64,4323.63,4319.01,4322.39,1960920.0
1757103780,4323.13,4324.55,4321.61,4322.35,589800.0
1757103840,4322.34,4324.0,4322.27,4323.86,182638.0
1757103900,4323.86,4328.56,4323.4,4328.54,366162.0
1757103960,4328.54,4328.55,4327.12,4327.13,202738.0
1757104020,4327.13,4327.13,4324.51,4325.13,302060.0
1757104080,4325.13,4325.69,4323.58,4325.31,199822.0
1757104140,4325.31,4325.31,4323.07,4324.33,199782.0
1757104200,4324.32,4329.75,4324.32,4328.54,362110.0
1757104260,4328.51,4329.0,4326.91,4329.0,432160.0
1757104320,4328.99,4330.0,4326.9,4327.44,340924.0
1757104380,4327.45,4327.45,4324.98,4325.42,217062.0
1757104440,4325.46,4326.0,4324.14,4324.85,182158.0
1757104500,4324.85,4329.99,4322.68,4329.57,311958.0
1757104560,4329.57,4331.0,4326.72,4327.75,900168.0
1757104620,4327.59,4337.99,4327.59,4337.94,3094034.0
1757104680,4337.93,4338.95,4336.23,4336.68,1086810.0
1757104740,4336.69,4339.37,4336.69,4338.18,459888.0
1757104800,4338.17,4340.87,4338.17,4339.95,1583406.0
1757104860,4339.94,4340.78,4337.52,4339.48,745490.0
1757104920,4339.47,4339.48,4337.35,4338.61,634962.0
1757104980,4338.6,4338.79,4336.69,4336.69,502790.0
1757105040,4336.69,4337.39,4336.55,4337.02,555622.0
1757105100,4337.02,4337.24,4334.17,4334.17,553580.0
1757105160,4334.17,4334.56,4332.2,4332.79,597242.0
1757105220,4332.78,4334.16,4330.0,4330.31,793466.0
1757105280,4330.31,4331.66,4330.0,4330.36,385832.0
1757105340,4330.35,4333.46,4330.05,4333.25,282002.0
1757105400,4333.25,4335.86,4332.88,4335.85,437392.0
1757105460,4335.86,4336.0,4334.2,4334.21,201526.0
1757105520,4334.21,4336.5,4333.57,4336.29,512440.0
1757105580,4336.29,4336.56,4336.23,4336.24,184210.0
1757105640,4336.23,4337.15,4335.45,4336.25,282816.0
1757105700,4336.79,4337.27,4335.06,4335.56,487896.0
1757105760,4335.56,4336.7,4335.56,4336.47,152136.0
1757105820,4336.47,4336.68,4334.69,4335.99,434970.0
1757105880,4335.99,4336.54,4334.0,4334.01,479948.0
1757105940,4334.01,4336.24,4333.36,4336.24,211380.0
1757106000,4336.24,4336.84,4335.06,4335.07,265648.0
1757106060,4335.06,4335.06,4330.31,4330.31,313452.0
1757106120,4330.31,4330.31,4328.49,4328.64,712414.0
1757106180,4328.64,4331.74,4326.63,4331.73,561220.0
1757106240,4331.74,4332.33,4327.0,4327.01,742724.0
1757106300,4327.01,4327.01,4324.73,4325.82,930176.0
1757106360,4325.51,4326.68,4324.42,4326.67,884826.0
1757106420,4326.67,4326.68,4325.01,4325.18,186638.0
1757106480,4325.17,4325.18,4321.01,4322.28,766794.0
1757106540,4322.28,4323.64,4321.4,4321.4,589884.0
1757106600,4321.41,4322.56,4320.73,4322.55,934170.0
1757106660,4322.88,4325.8,4321.85,4325.8,476276.0
1757106720,4325.99,4328.45,4325.99,4328.13,287056.0
1757106780,4328.3,4328.74,4326.52,4326.87,277744.0
1757106840,4326.86,4330.83,4326.86,4330.26,700036.0
1757106900,4330.26,4331.36,4323.15,4323.39,1003156.0
1757106960,4323.4,4324.93,4295.14,4296.84,15870546.0
1757107020,4298.55,4306.9,4284.28,4306.9,14071602.0
1757107080,4306.89,4319.84,4305.96,4317.65,7140638.0
1757107140,4319.78,4329.67,4318.24,4320.63,3642042.0
1757107200,4320.63,4320.63,4309.4,4310.95,3219608.0
1757107260,4310.96,4315.08,4307.11,4313.56,4035550.0
1757107320,4313.64,4316.52,4308.97,4310.39,1024218.0
1757107380,4311.22,4311.22,4308.09,4308.09,704392.0
1757107440,4308.08,4308.34,4302.0,4304.13,1594626.0
1757107500,4304.12,4307.0,4301.01,4303.01,1849604.0
1757107560,4303.01,4308.1,4303.01,4307.69,877692.0
1757107620,4307.69,4308.15,4304.63,4307.16,1411522.0
1757107680,4306.46,4306.46,4303.03,4304.82,621376.0
1757107740,4305.4,4305.41,4297.4,4301.14,2630556.0
1757107800,4301.14,4309.4,4298.34,4309.39,1323890.0
1757107860,4309.4,4312.31,4309.06,4309.58,730852.0
1757107920,4309.59,4315.32,4309.59,4314.64,1717074.0
1757107980,4314.65,4314.65,4307.2,4309.25,548060.0
1757108040,4309.25,4309.25,4302.59,4302.77,537442.0
1757108100,4302.76,4302.77,4296.27,4297.05,1417470.0
1757108160,4297.06,4298.07,4293.06,4297.1,2883096.0
1757108220,4297.11,4301.23,4295.04,4301.02,611758.0
1757108280,4301.44,4305.7,4301.44,4305.14,1033866.0
1757108340,4305.13,4305.13,4302.01,4303.6,470938.0
1757108400,4303.17,4304.29,4298.37,4298.92,808004.0
1757108460,4298.92,4306.53,4298.92,4305.11,484558.0
1757108520,4305.11,4307.62,4305.11,4306.89,614142.0
1757108580,4306.8,4309.68,4306.79,4307.09,449050.0
1757108640,4307.1,4312.7,4307.09,4309.28,1528306.0
1757108700,4309.28,4309.29,4305.58,4305.58,175754.0
1757108760,4305.59,4307.09,4302.46,4307.06,312026.0
1757108820,4307.06,4307.06,4305.0,4305.0,139980.0
1757108880,4305.0,4305.01,4298.12,4298.13,882262.0
1757108940,4298.13,4301.92,4298.13,4299.8,354958.0
1757109000,4299.81,4303.23,4299.8,4302.73,473684.0
1757109060,4302.72,4302.73,4297.0,4297.0,331902.0
1757109120,4297.0,4297.12,4288.52,4289.45,3327936.0
1757109180,4289.49,4295.67,4288.23,4294.23,1045398.0
1757109240,4294.23,4295.67,4293.4,4295.66,189558.0
1757109300,4295.67,4295.68,4294.59,4294.68,426770.0
1757109360,4294.67,4296.0,4293.74,4293.74,288158.0
1757109420,4293.75,4298.07,4293.74,4295.94,516870.0
1757109480,4295.52,4295.52,4293.0,4293.39,697034.0
1757109540,4293.39,4296.55,4293.38,4294.51,418818.0
1757109600,4294.51,4300.77,4294.0,4299.41,1848906.0
1757109660,4299.07,4301.77,4299.0,4300.53,622440.0
1757109720,4300.52,4300.53,4295.0,4297.04,713394.0
1757109780,4297.45,4297.45,4294.01,4294.37,804910.0
1757109840,4294.34,4295.66,4293.22,4294.36,446760.0
1757109900,4294.87,4298.88,4294.86,4298.87,404472.0
1757109960,4298.88,4299.68,4297.0,4299.68,516704.0
1757110020,4299.67,4302.61,4299.67,4301.53,596846.0
1757110080,4301.52,4302.75,4300.4,4301.39,722802.0
1757110140,4301.39,4304.11,4301.39,4303.85,515914.0
1757110200,4303.84,4305.65,4303.84,4305.03,803438.0
1757110260,4305.03,4305.12,4303.94,4304.17,519316.0
1757110320,4304.17,4304.46,4299.7,4301.43,415086.0
1757110380,4301.59,4302.0,4300.0,4301.87,265118.0
1757110440,4301.55,4301.93,4299.68,4299.68,514758.0
1757110500,4299.68,4302.28,4299.39,4302.28,125556.0
1757110560,4302.27,4302.71,4300.85,4300.86,236844.0
1757110620,4300.86,4301.92,4299.5,4301.6,109884.0
1757110680,4301.59,4302.87,4300.76,4301.47,160486.0
1757110740,4301.47,4301.47,4299.94,4300.91,169974.0
1757110800,4300.61,4301.6,4298.85,4300.47,314158.0
1757110860,4300.47,4301.9,4300.47,4301.66,120792.0
1757110920,4301.66,4303.53,4301.59,4302.21,443900.0
1757110980,4302.01,4302.01,4298.53,4300.59,308754.0
1757111040,4300.59,4300.6,4297.26,4297.26,274736.0
1757111100,4297.26,4299.51,4296.83,4299.51,404020.0
1757111160,4299.51,4300.02,4299.2,4300.02,253570.0
1757111220,4300.02,4300.34,4299.62,4300.04,261340.0
1757111280,4300.04,4301.09,4300.03,4300.54,131082.0
1757111340,4300.54,4300.74,4299.43,4299.43,269814.0
1757111400,4299.44,4304.81,4297.61,4304.37,481020.0
1757111460,4304.47,4308.56,4304.07,4307.38,2249438.0
1757111520,4307.38,4308.96,4306.4,4308.43,702868.0
1757111580,4308.08,4309.46,4307.79,4307.79,547494.0
1757111640,4307.79,4307.97,4306.18,4306.18,485580.0
1757111700,4306.19,4307.58,4305.02,4305.99,371092.0
1757111760,4305.99,4308.7,4305.87,4307.38,438080.0
1757111820,4307.38,4309.1,4306.81,4309.09,482460.0
1757111880,4309.09,4309.8,4308.5,4309.2,312946.0
1757111940,4309.2,4309.45,4307.52,4308.6,305020.0
1757112000,4308.6,4309.45,4308.59,4308.67,194358.0
1757112060,4308.67,4309.92,4308.6,4309.91,282038.0
1757112120,4309.91,4315.57,4309.71,4314.41,1530404.0
1757112180,4313.62,4315.55,4313.0,4314.27,1918216.0
1757112240,4314.27,4315.47,4313.98,4314.64,713100.0
1757112300,4314.64,4317.22,4313.58,4316.64,701784.0
1757112360,4316.51,4317.71,4316.01,4316.58,268160.0
1757112420,4316.57,4317.35,4316.32,4317.35,257826.0
1757112480,4317.35,4317.61,4314.42,4314.42,324906.0
1757112540,4314.42,4314.42,4311.77,4311.78,276530.0
1757112600,4311.78,4311.8,4309.15,4310.9,613934.0
1757112660,4310.97,4313.9,4310.97,4312.63,332974.0
1757112720,4312.63,4312.63,4310.94,4310.95,337936.0
1757112780,4310.94,4313.8,4310.94,4312.73,180770.0
1757112840,4312.74,4313.93,4312.73,4313.21,117434.0
1757112900,4313.21,4313.83,4312.87,4312.87,133894.0
1757112960,4312.87,4312.88,4311.44,4311.99,195472.0
1757113020,4312.0,4312.67,4311.44,4311.44,206346.0
1757113080,4311.45,4311.45,4310.6,4310.98,149500.0
1757113140,4310.98,4311.4,4310.69,4310.69,127602.0
1757113200,4310.69,4312.66,4309.7,4312.37,216532.0
1757113260,4312.37,4314.11,4311.58,4314.11,354446.0
1757113320,4314.11,4315.68,4314.1,4315.28,418888.0
1757113380,4315.0,4317.23,4314.99,4316.63,579400.0
1757113440,4316.62,4316.62,4312.22,4312.23,318542.0
1757113500,4312.22,4312.24,4310.99,4310.99,202538.0
1757113560,4310.99,4313.11,4310.88,4310.89,286262.0
1757113620,4310.88,4310.89,4310.03,4310.35,186300.0
1757113680,4310.34,4311.05,4310.13,4311.05,249740.0
1757113740,4311.04,4311.05,4310.1,4310.55,236306.0
1757113800,4310.56,4310.76,4310.0,4310.0,295968.0
1757113860,4310.0,4310.0,4308.59,4309.51,654488.0
1757113920,4309.51,4311.05,4308.99,4311.05,124036.0
1757113980,4311.04,4311.36,4308.91,4308.91,242974.0
1757114040,4308.92,4309.5,4308.91,4309.09,264560.0
1757114100,4309.08,4311.88,4308.53,4311.88,316310.0
1757114160,4311.87,4312.45,4311.07,4312.35,192384.0
1757114220,4312.35,4313.2,4311.9,4311.9,281180.0
1757114280,4311.9,4312.54,4311.41,4311.84,144198.0
1757114340,4311.84,4311.85,4311.07,4311.67,249118.0
1757114400,4311.67,4311.68,4309.92,4309.95,174874.0
1757114460,4309.94,4310.14,4307.7,4308.16,496920.0
1757114520,4308.17,4308.17,4306.74,4307.03,482324.0
1757114580,4307.02,4308.13,4306.3,4308.13,239334.0
1757114640,4308.14,4309.99,4308.14,4309.98,94764.0
1757114700,4309.98,4310.81,4309.62,4309.63,344496.0
1757114760,4310.09,4312.79,4310.09,4312.58,282328.0
1757114820,4312.58,4313.98,4312.57,4313.53,486864.0
1757114880,4313.54,4313.63,4312.01,4312.12,308926.0
1757114940,4312.12,4312.35,4310.09,4310.09,435550.0
1757115000,4310.09,4311.26,4309.25,4309.6,289254.0
1757115060,4309.6,4309.61,4306.93,4306.94,244078.0
1757115120,4306.93,4306.94,4306.36,4306.36,245522.0
1757115180,4306.21,4306.74,4305.58,4306.73,352594.0
1757115240,4306.73,4310.0,4306.73,4309.98,220860.0
1757115300,4309.97,4311.16,4309.18,4309.75,201202.0
1757115360,4309.21,4309.21,4308.2,4308.21,143736.0
1757115420,4308.21,4308.57,4304.99,4304.99,391584.0
1757115480,4303.24,4304.29,4302.47,4304.0,1389776.0
1757115540,4303.99,4305.35,4303.99,4305.35,158018.0
1757115600,4305.34,4307.23,4305.34,4307.23,146546.0
1757115660,4307.23,4308.59,4306.76,4308.58,111998.0
1757115720,4308.07,4308.54,4307.73,4307.74,98560.0
1757115780,4307.74,4308.51,4307.73,4308.17,102380.0
1757115840,4307.72,4308.2,4307.68,4308.19,80506.0
1757115900,4308.19,4308.41,4304.85,4304.86,204556.0
1757115960,4304.86,4305.64,4302.47,4302.82,526252.0
1757116020,4302.82,4305.61,4302.5,4304.85,449242.0
1757116080,4304.85,4305.37,4304.08,4304.41,116954.0
1757116140,4304.4,4304.46,4303.09,4303.11,217408.0
1757116200,4303.1,4304.59,4303.1,4304.59,171270.0
1757116260,4304.59,4304.6,4303.82,4304.21,110190.0
1757116320,4304.2,4304.6,4304.2,4304.6,104106.0
1757116380,4304.6,4305.99,4304.21,4304.86,476714.0
1757116440,4304.86,4306.23,4303.91,4305.99,274506.0
1757116500,4305.99,4305.99,4305.17,4305.17,100126.0
1757116560,4305.17,4305.17,4303.4,4303.41,128314.0
1757116620,4303.41,4303.84,4303.01,4303.83,180542.0
1757116680,4303.83,4305.59,4303.83,4304.99,177734.0
1757116740,4304.99,4305.71,4304.99,4305.71,199680.0
1757116800,4305.71,4306.22,4304.08,4304.09,302404.0
1757116860,4304.08,4307.0,4302.36,4306.99,411570.0
1757116920,4306.99,4307.0,4304.28,4304.73,703112.0
1757116980,4304.73,4306.18,4302.48,4302.67,1022814.0
1757117040,4302.67,4303.76,4302.21,4302.81,278062.0
1757117100,4302.81,4304.15,4301.51,4304.14,337576.0
1757117160,4304.15,4306.0,4302.8,4305.99,524410.0
1757117220,4305.99,4306.28,4305.01,4306.16,224750.0
1757117280,4306.15,4306.16,4305.0,4305.0,729222.0
1757117340,4305.0,4305.01,4302.58,4303.21,356112.0
1757117400,4303.21,4303.21,4301.14,4302.24,341826.0
1757117460,4302.24,4302.25,4301.64,4302.1,203948.0
1757117520,4302.1,4304.01,4301.33,4303.12,187472.0
1757117580,4303.13,4304.56,4303.12,4303.78,163948.0
1757117640,4303.78,4303.94,4302.56,4302.56,210414.0
1757117700,4302.56,4304.59,4302.56,4303.5,201322.0
1757117760,4303.94,4305.19,4302.62,4302.82,340274.0
1757117820,4302.82,4305.72,4302.82,4305.21,204890.0
1757117880,4305.21,4305.21,4301.75,4302.44,466804.0
1757117940,4302.43,4302.63,4300.67,4301.39,273614.0
1757118000,4301.4,4303.32,4300.67,4303.32,169838.0
1757118060,4303.31,4303.58,4301.01,4301.41,235096.0
1757118120,4301.41,4305.0,4301.4,4304.99,128838.0
1757118180,4304.99,4306.86,4304.99,4305.63,625042.0
1757118240,4305.64,4315.7,4305.56,4315.47,2020674.0
1757118300,4315.47,4315.69,4313.27,4314.97,873896.0
1757118360,4314.97,4315.97,4314.97,4315.04,918016.0
1757118420,4315.04,4316.18,4313.87,4313.87,1040102.0
1757118480,4313.88,4315.5,4313.36,4315.49,243662.0
1757118540,4315.45,4315.65,4314.27,4314.28,461258.0
1757118600,4314.28,4317.95,4314.28,4317.49,904056.0
1757118660,4317.49,4318.85,4315.65,4315.65,508106.0
1757118720,4315.65,4315.65,4313.32,4314.74,525034.0
1757118780,4314.74,4317.09,4314.74,4317.09,360178.0
1757118840,4317.09,4321.04,4317.08,4320.61,1524316.0
1757118900,4320.61,4321.29,4318.0,4318.14,719144.0
1757118960,4320.29,4320.3,4316.87,4317.41,1210390.0
1757119020,4317.42,4319.48,4317.41,4319.48,214388.0
1757119080,4319.48,4321.99,4319.24,4321.69,885918.0
1757119140,4321.69,4325.61,4321.62,4324.1,2138404.0
1757119200,4324.1,4325.79,4324.1,4324.1,598514.0
1757119260,4324.11,4326.93,4324.0,4326.92,456062.0
1757119320,4326.92,4327.0,4324.08,4324.08,691540.0
1757119380,4324.08,4324.32,4323.42,4323.84,728084.0
1757119440,4323.85,4324.23,4321.96,4322.63,239234.0
1757119500,4322.64,4324.73,4322.64,4324.73,165084.0
1757119560,4324.78,4326.03,4324.66,4326.03,203230.0
1757119620,4326.03,4326.28,4325.0,4326.09,210294.0
1757119680,4326.09,4326.1,4324.86,4324.9,470120.0
1757119740,4324.9,4325.23,4322.07,4322.08,375496.0
1757119800,4322.08,4323.18,4319.55,4319.95,581904.0
1757119860,4320.39,4320.61,4317.09,4317.34,598952.0
1757119920,4317.34,4318.74,4317.34,4317.96,421268.0
1757119980,4317.95,4319.24,4317.57,4317.57,271462.0
1757120040,4317.57,4319.51,4317.57,4318.97,199332.0
1757120100,4318.97,4318.98,4316.97,4318.0,232986.0
1757120160,4318.01,4320.32,4318.0,4320.08,111192.0
1757120220,4320.29,4320.3,4318.59,4318.6,349732.0
1757120280,4318.6,4319.82,4318.59,4319.08,201314.0
1757120340,4319.08,4322.15,4319.07,4320.94,573060.0
1757120400,4320.94,4321.1,4317.52,4318.4,568134.0
1757120460,4318.39,4318.4,4316.85,4317.45,314294.0
1757120520,4317.45,4317.9,4316.88,4316.99,163298.0
1757120580,4316.99,4317.37,4315.96,4315.99,217702.0
1757120640,4316.0,4316.67,4315.99,4316.01,128366.0
1757120700,4316.0,4316.86,4316.0,4316.85,212956.0
1757120760,4316.85,4316.86,4315.08,4315.08,321610.0
1757120820,4315.08,4315.59,4313.59,4314.57,535676.0
1757120880,4314.57,4315.18,4314.57,4315.18,79506.0
1757120940,4315.18,4317.98,4315.18,4317.97,212356.0
1757121000,4317.97,4319.39,4317.97,4318.67,150866.0
1757121060,4318.67,4321.14,4318.67,4321.13,258718.0
1757121120,4321.13,4322.69,4320.36,4321.74,527100.0
1757121180,4321.87,4322.27,4320.55,4320.55,302490.0
1757121240,4320.55,4321.09,4318.05,4321.09,354778.0
1757121300,4321.09,4323.23,4321.09,4322.99,671698.0
1757121360,4323.21,4323.57,4321.57,4321.58,433374.0
1757121420,4321.57,4323.18,4320.01,4320.01,206288.0
1757121480,4320.01,4320.01,4318.24,4318.25,269698.0
1757121540,4318.24,4321.89,4318.24,4321.89,218220.0
1757121600,4321.89,4322.83,4320.2,4320.21,208912.0
1757121660,4320.2,4320.21,4318.36,4318.37,191262.0
1757121720,4318.36,4318.37,4317.7,4317.87,103764.0
1757121780,4317.87,4317.92,4316.26,4317.75,276110.0
1757121840,4317.76,4317.76,4315.2,4315.2,211184.0
1757121900,4315.2,4315.2,4313.36,4314.12,799220.0
1757121960,4314.12,4315.19,4313.8,4314.79,134450.0
1757122020,4314.79,4314.79,4313.81,4314.31,90638.0
1757122080,4314.31,4314.74,4313.86,4313.86,142230.0
1757122140,4313.87,4314.18,4313.79,4313.79,107100.0
1757122200,4313.79,4314.12,4311.89,4313.51,720044.0
1757122260,4313.14,4313.14,4310.53,4310.96,674924.0
1757122320,4310.96,4315.26,4310.96,4312.5,343834.0
1757122380,4312.5,4316.23,4311.49,4316.23,163618.0
1757122440,4316.23,4316.24,4313.43,4313.59,161840.0
1757122500,4313.59,4316.0,4313.44,4315.77,313400.0
1757122560,4315.77,4316.5,4315.43,4315.43,197480.0
1757122620,4315.44,4318.96,4315.43,4318.96,387378.0
1757122680,4318.95,4320.0,4318.24,4318.41,302586.0
1757122740,4318.42,4319.0,4317.8,4319.0,148786.0
1757122800,4319.0,4319.0,4317.0,4318.74,116606.0
1757122860,4318.73,4318.99,4318.2,4318.35,131776.0
1757122920,4318.35,4319.51,4316.8,4317.27,214078.0
1757122980,4317.26,4317.27,4316.12,4316.43,104774.0
1757123040,4316.43,4318.36,4316.42,4318.2,122316.0
1757123100,4318.2,4319.6,4318.19,4319.3,241774.0
1757123160,4319.48,4319.49,4318.77,4319.05,118376.0
1757123220,4319.05,4321.15,4319.05,4320.21,1021870.0
1757123280,4320.21,4320.22,4317.81,4317.81,742876.0
1757123340,4317.82,4318.98,4317.82,4318.56,828052.0
1757123400,4318.95,4321.76,4318.95,4321.76,278764.0
1757123460,4321.76,4321.76,4315.69,4317.12,987588.0
1757123520,4317.12,4317.28,4315.79,4317.07,263872.0
1757123580,4316.95,4317.67,4316.73,4317.67,170076.0
1757123640,4317.66,4317.67,4315.79,4316.19,180258.0
1757123700,4316.19,4317.22,4315.43,4317.21,143276.0
1757123760,4317.22,4317.53,4317.21,4317.52,119370.0
1757123820,4317.53,4317.53,4316.3,4316.56,288644.0
1757123880,4316.55,4316.56,4316.04,4316.05,131120.0
1757123940,4316.3,4316.32,4316.3,4316.31,132310.0
1757124000,4316.31,4318.85,4316.31,4318.6,205486.0
1757124060,4318.6,4319.6,4317.3,4319.6,277976.0
1757124120,4319.59,4321.32,4319.2,4321.25,1065824.0
1757124180,4321.24,4321.34,4318.12,4318.13,435754.0
1757124240,4318.13,4318.21,4315.0,4315.0,407434.0
1757124300,4315.0,4315.01,4313.18,4313.91,573316.0
1757124360,4313.91,4313.91,4311.31,4311.31,387902.0
1757124420,4311.32,4314.54,4311.31,4313.59,275882.0
1757124480,4313.59,4314.75,4310.51,4311.16,923734.0
1757124540,4311.16,4312.4,4311.16,4311.86,161546.0
1757124600,4311.86,4311.86,4310.57,4310.57,306658.0
1757124660,4310.58,4310.58,4306.57,4306.57,1044530.0
1757124720,4306.58,4308.14,4305.19,4307.73,2493972.0
1757124780,4307.73,4309.84,4307.73,4309.61,1960272.0
1757124840,4309.61,4309.83,4308.04,4308.18,663618.0
1757124900,4308.19,4309.63,4305.09,4305.38,2263812.0
1757124960,4305.37,4308.47,4305.37,4308.46,752978.0
1757125020,4308.46,4308.47,4306.21,4306.59,699364.0
1757125080,4306.59,4307.59,4305.7,4306.75,381924.0
1757125140,4306.75,4309.52,4306.75,4309.52,447412.0
1757125200,4309.52,4310.0,4308.32,4309.51,347484.0
1757125260,4309.52,4309.98,4307.52,4307.53,499640.0
1757125320,4307.53,4307.53,4305.77,4306.47,277246.0
1757125380,4306.48,4306.48,4305.4,4306.12,231906.0
1757125440,4306.12,4306.13,4303.66,4304.28,829032.0
1757125500,4304.28,4304.63,4302.32,4304.62,665554.0
1757125560,4304.62,4304.63,4303.99,4304.26,215234.0
1757125620,4304.25,4307.44,4304.25,4307.43,445332.0
1757125680,4307.43,4307.82,4306.93,4307.29,152742.0
1757125740,4307.29,4308.31,4307.0,4308.31,151212.0
1757125800,4308.31,4308.62,4305.71,4305.72,240354.0
1757125860,4305.71,4309.96,4305.71,4309.95,492786.0
1757125920,4309.96,4311.25,4307.98,4311.17,471372.0
1757125980,4311.15,4311.25,4309.74,4310.07,176838.0
1757126040,4310.07,4310.07,4308.52,4308.53,272026.0
1757126100,4308.52,4310.0,4308.28,4309.36,147224.0
1757126160,4309.36,4309.94,4308.57,4309.57,127808.0
1757126220,4309.57,4311.78,4309.57,4311.52,358902.0
1757126280,4311.23,4311.75,4311.0,4311.63,180068.0
1757126340,4311.64,4311.77,4311.63,4311.76,137108.0
1757126400,4311.76,4312.45,4311.43,4312.17,173564.0
1757126460,4312.17,4312.99,4312.06,4312.45,168408.0
1757126520,4312.45,4313.57,4312.11,4313.12,279944.0
1757126580,4313.11,4313.15,4310.46,4310.47,162348.0
1757126640,4310.47,4310.47,4309.77,4310.46,127524.0
1757126700,4310.47,4311.15,4310.14,4310.63,159832.0
1757126760,4310.64,4315.67,4310.63,4315.37,591494.0
1757126820,4315.37,4317.7,4315.37,4316.53,840816.0
1757126880,4316.53,4318.01,4316.53,4317.65,615086.0
1757126940,4317.65,4319.75,4317.64,4319.2,378578.0
1757127000,4318.96,4319.79,4318.96,4319.2,310658.0
1757127060,4319.29,4319.88,4318.01,4318.44,297502.0
1757127120,4318.43,4318.94,4317.0,4317.32,283416.0
1757127180,4317.32,4318.45,4315.97,4316.83,746718.0
1757127240,4316.83,4316.84,4315.79,4316.0,412666.0
1757127300,4316.0,4316.27,4315.79,4316.27,85432.0
1757127360,4316.27,4317.2,4316.27,4317.2,116238.0
1757127420,4317.19,4320.08,4317.19,4319.91,321688.0
1757127480,4319.91,4320.23,4319.9,4320.03,193000.0
1757127540,4320.04,4321.87,4320.03,4321.22,851150.0
1757127600,4320.6,4320.92,4318.97,4320.92,1474236.0
1757127660,4320.91,4320.91,4318.24,4320.84,876440.0
1757127720,4320.84,4320.84,4317.7,4317.93,692192.0
1757127780,4317.94,4318.43,4317.75,4317.91,136514.0
1757127840,4317.92,4319.85,4317.91,4319.85,180110.0
1757127900,4319.85,4321.75,4319.85,4321.14,279516.0
1757127960,4321.14,4321.14,4317.7,4317.71,241026.0
1757128020,4317.7,4318.5,4315.37,4318.21,697342.0
1757128080,4318.18,4319.0,4316.8,4319.0,157834.0
1757128140,4318.99,4319.92,4318.99,4319.49,398804.0
1757128200,4319.48,4319.65,4317.75,4317.76,224502.0
1757128260,4317.76,4320.16,4317.75,4319.03,475620.0
1757128320,4319.03,4319.04,4318.11,4318.55,110460.0
1757128380,4318.55,4318.56,4315.88,4316.23,180064.0
1757128440,4316.23,4317.02,4316.05,4316.11,279552.0
1757128500,4316.11,4317.29,4316.11,4316.64,460008.0
1757128560,4316.64,4320.0,4316.6,4319.56,921114.0
1757128620,4319.57,4320.89,4318.78,4319.56,428556.0
1757128680,4319.56,4320.44,4318.55,4318.55,466148.0
1757128740,4319.15,4320.82,4318.55,4319.87,640460.0
1757128800,4319.87,4320.07,4318.69,4319.59,520322.0
1757128860,4319.58,4320.89,4318.72,4320.89,140548.0
1757128920,4321.15,4322.52,4321.15,4321.34,697298.0
1757128980,4321.34,4322.06,4319.69,4321.23,280746.0
1757129040,4321.22,4321.57,4320.38,4321.22,308248.0
1757129100,4321.21,4322.37,4321.0,4321.87,291120.0
1757129160,4321.88,4322.9,4321.88,4322.64,422128.0
1757129220,4322.64,4322.65,4320.88,4320.89,844706.0
1757129280,4320.88,4323.31,4320.88,4321.87,408552.0
1757129340,4321.87,4321.88,4319.39,4319.72,332094.0
1757129400,4319.72,4320.67,4318.55,4318.57,578320.0
1757129460,4318.56,4318.56,4316.76,4316.88,326414.0
1757129520,4316.88,4316.89,4315.3,4316.0,763044.0
1757129580,4316.0,4317.32,4315.37,4316.02,247284.0
1757129640,4316.03,4318.16,4316.02,4317.43,211122.0
1757129700,4317.44,4318.04,4316.0,4317.71,112964.0
1757129760,4317.72,4319.18,4317.54,4318.13,200188.0
1757129820,4318.13,4318.13,4315.41,4315.95,242778.0
1757129880,4315.95,4316.33,4314.8,4314.81,322890.0
1757129940,4314.81,4317.48,4314.81,4317.47,239728.0
1757130000,4317.47,4318.0,4316.62,4318.0,78928.0
1757130060,4317.99,4318.0,4316.48,4317.99,112932.0
1757130120,4317.98,4317.99,4316.01,4316.47,115224.0
1757130180,4316.46,4319.0,4316.46,4318.99,570194.0
1757130240,4319.0,4319.48,4318.99,4319.13,363544.0
1757130300,4319.12,4319.41,4318.1,4319.22,128310.0
1757130360,4319.21,4319.21,4317.82,4317.83,181382.0
1757130420,4317.82,4317.83,4316.28,4317.11,166850.0
1757130480,4317.12,4318.39,4317.11,4317.96,137568.0
1757130540,4317.97,4318.13,4317.36,4317.36,630956.0
1757130600,4317.36,4318.38,4316.53,4316.54,319010.0
1757130660,4316.53,4317.81,4316.53,4317.36,75478.0
1757130720,4317.36,4317.65,4315.0,4315.01,185736.0
1757130780,4315.01,4315.48,4315.0,4315.44,85060.0
1757130840,4315.43,4315.44,4314.6,4315.25,348340.0
1757130900,4315.24,4317.19,4314.8,4317.18,191746.0
1757130960,4317.18,4318.7,4317.18,4318.7,418890.0
1757131020,4318.7,4318.7,4317.52,4317.53,95478.0
1757131080,4317.52,4317.86,4317.52,4317.52,64382.0
1757131140,4317.59,4318.72,4317.59,4318.35,153764.0
1757131200,4318.36,4318.36,4317.38,4317.81,178682.0
1757131260,4317.82,4317.82,4314.01,4315.94,540528.0
1757131320,4315.94,4317.49,4315.93,4317.49,71030.0
1757131380,4317.49,4317.82,4315.26,4317.82,198210.0
1757131440,4317.82,4318.3,4316.2,4318.29,137744.0
1757131500,4318.29,4318.29,4316.18,4316.18,125680.0
1757131560,4316.18,4316.19,4313.47,4313.47,386644.0
1757131620,4313.47,4313.77,4311.48,4312.45,696026.0
1757131680,4312.46,4312.89,4310.74,4311.37,602116.0
1757131740,4311.14,4311.15,4308.97,4309.25,1163488.0
1757131800,4309.25,4311.0,4308.96,4310.99,724248.0
1757131860,4310.99,4311.54,4309.15,4310.0,298580.0
1757131920,4309.99,4310.77,4309.75,4310.35,438506.0
1757131980,4310.36,4310.41,4309.98,4310.06,412314.0
1757132040,4310.2,4310.21,4308.66,4308.97,562402.0
1757132100,4308.96,4309.9,4308.69,4308.7,1020926.0
1757132160,4308.7,4308.7,4307.78,4307.79,651814.0
1757132220,4307.79,4309.2,4306.81,4308.48,1594122.0
1757132280,4308.76,4309.07,4308.17,4308.57,401162.0
1757132340,4308.56,4308.63,4307.83,4308.63,170746.0
1757132400,4308.63,4308.63,4307.0,4307.03,328562.0
1757132460,4307.32,4307.33,4305.66,4305.67,667482.0
1757132520,4306.31,4309.0,4305.67,4308.41,530498.0
1757132580,4308.41,4308.67,4307.21,4307.22,288720.0
1757132640,4307.22,4307.22,4305.79,4305.8,136986.0
1757132700,4305.8,4308.0,4305.79,4307.99,315252.0
1757132760,4308.0,4308.67,4307.99,4308.66,534984.0
1757132820,4308.67,4308.67,4307.75,4308.01,298466.0
1757132880,4308.0,4308.09,4308.0,4308.09,268454.0
1757132940,4308.09,4308.09,4306.74,4306.74,79242.0
1757133000,4306.74,4306.74,4305.35,4305.69,217606.0
1757133060,4305.68,4305.79,4304.48,4305.12,856838.0
1757133120,4305.12,4305.13,4303.02,4303.02,384326.0
1757133180,4303.02,4304.23,4301.27,4301.96,1593886.0
1757133240,4301.96,4302.98,4301.6,4302.98,882228.0
1757133300,4302.97,4305.0,4302.97,4303.84,713858.0
1757133360,4303.83,4303.83,4301.68,4302.88,777068.0
1757133420,4302.87,4304.57,4302.87,4304.57,193998.0
1757133480,4304.56,4306.62,4304.56,4306.62,525342.0
1757133540,4306.62,4306.62,4306.25,4306.61,292418.0
1757133600,4306.61,4307.9,4306.61,4307.85,255414.0
1757133660,4307.85,4308.45,4307.52,4307.52,291944.0
1757133720,4307.53,4307.53,4306.69,4306.69,143144.0
1757133780,4306.69,4307.08,4306.07,4306.08,326464.0
1757133840,4306.08,4306.08,4303.81,4303.82,393052.0
1757133900,4303.81,4306.32,4303.81,4305.58,351544.0
1757133960,4305.58,4305.99,4305.0,4305.0,161764.0
1757134020,4305.0,4305.01,4303.33,4303.34,291568.0
1757134080,4303.33,4305.44,4303.33,4305.44,201818.0
1757134140,4305.45,4306.94,4305.45,4306.54,461858.0
1757134200,4306.55,4307.85,4306.54,4307.66,394316.0
1757134260,4307.66,4308.5,4307.66,4308.0,319786.0
1757134320,4308.01,4308.01,4307.9,4308.01,144294.0
1757134380,4308.01,4309.6,4308.01,4309.08,653474.0
1757134440,4309.07,4309.9,4309.07,4309.43,248518.0
1757134500,4309.44,4309.84,4309.27,4309.83,123628.0
1757134560,4309.84,4309.84,4309.46,4309.46,168048.0
1757134620,4309.46,4309.47,4308.09,4308.09,191412.0
1757134680,4308.09,4308.1,4306.49,4306.83,209316.0
1757134740,4306.82,4307.46,4306.82,4307.45,80058.0
1757134800,4307.46,4308.0,4305.53,4305.54,392032.0
1757134860,4305.53,4306.19,4305.51,4305.94,220182.0
1757134920,4305.94,4308.15,4305.11,4306.44,233340.0
1757134980,4306.45,4306.45,4304.02,4304.03,292400.0
1757135040,4304.04,4305.64,4304.03,4304.91,213896.0
1757135100,4304.91,4306.71,4304.91,4306.11,132690.0
1757135160,4306.11,4306.49,4305.91,4306.45,109982.0
1757135220,4306.46,4308.16,4306.02,4308.15,158220.0
1757135280,4308.15,4310.0,4308.15,4309.99,1398892.0
1757135340,4309.99,4310.3,4308.36,4308.37,288328.0
1757135400,4308.36,4308.37,4307.14,4308.34,242170.0
1757135460,4308.34,4309.31,4308.34,4308.81,128760.0
1757135520,4308.82,4309.09,4308.35,4308.39,93434.0
1757135580,4308.39,4309.53,4308.38,4309.53,71468.0
1757135640,4309.53,4309.53,4308.73,4308.75,154346.0
1757135700,4308.74,4308.74,4307.68,4308.26,144270.0
1757135760,4308.26,4308.26,4306.63,4307.01,105552.0
1757135820,4307.01,4307.02,4305.0,4305.0,325676.0
1757135880,4305.01,4306.3,4304.54,4306.29,291670.0
1757135940,4306.29,4306.3,4304.12,4304.41,189444.0
1757136000,4304.42,4304.84,4304.41,4304.83,136540.0
1757136060,4304.84,4304.84,4304.2,4304.7,152626.0
1757136120,4304.7,4304.71,4304.17,4304.68,210488.0
1757136180,4304.68,4304.69,4289.53,4295.04,8126256.0
1757136240,4295.04,4296.54,4293.53,4295.83,2476020.0
1757136300,4295.21,4296.77,4291.29,4296.16,1814978.0
1757136360,4296.16,4296.59,4294.19,4294.2,620986.0
1757136420,4294.2,4294.72,4291.36,4294.71,872896.0
1757136480,4294.72,4296.81,4294.19,4295.86,1256322.0
1757136540,4295.86,4296.6,4295.86,4295.99,338662.0
1757136600,4295.99,4296.43,4293.28,4293.29,653522.0
1757136660,4293.6,4293.61,4290.97,4291.69,1825772.0
1757136720,4291.69,4293.86,4290.99,4292.79,1526212.0
1757136780,4292.8,4295.0,4292.79,4294.98,494332.0
1757136840,4294.98,4295.28,4294.47,4295.2,281930.0
1757136900,4295.2,4297.0,4295.2,4296.39,678220.0
1757136960,4296.79,4298.41,4296.46,4297.47,740762.0
1757137020,4297.47,4298.64,4297.47,4298.63,397802.0
1757137080,4298.64,4299.0,4298.01,4298.12,184240.0
1757137140,4298.12,4298.13,4296.25,4296.25,252064.0
1757137200,4296.26,4296.26,4295.22,4295.22,540510.0
1757137260,4295.22,4295.39,4295.02,4295.24,489048.0
1757137320,4295.23,4295.24,4294.18,4294.55,257106.0
1757137380,4294.55,4295.14,4294.0,4295.13,400522.0
1757137440,4295.14,4295.14,4294.0,4294.23,205960.0
1757137500,4294.23,4294.23,4292.0,4292.01,425932.0
1757137560,4292.01,4294.69,4291.0,4291.0,716592.0
1757137620,4291.09,4294.47,4291.09,4294.46,397228.0
1757137680,4294.47,4295.46,4291.5,4291.5,1280940.0
1757137740,4291.51,4291.83,4288.88,4289.08,2106012.0
1757137800,4289.08,4290.0,4288.81,4289.99,1070154.0
1757137860,4289.99,4290.0,4288.4,4289.47,573976.0
1757137920,4289.47,4290.95,4289.47,4290.94,775340.0
1757137980,4290.95,4292.39,4290.94,4290.98,372580.0
1757138040,4290.53,4291.47,4289.27,4291.46,521654.0
1757138100,4291.47,4293.84,4291.46,4293.17,415262.0
1757138160,4293.16,4294.05,4292.78,4293.27,270120.0
1757138220,4293.26,4293.83,4292.32,4292.33,336572.0
1757138280,4292.33,4293.0,4291.64,4293.0,193612.0
1757138340,4293.0,4293.9,4292.79,4292.79,235514.0
1757138400,4292.79,4293.98,4291.8,4291.8,191196.0
1757138460,4291.8,4291.88,4290.99,4291.37,279356.0
1757138520,4291.37,4295.0,4291.37,4294.99,658200.0
1757138580,4294.99,4296.23,4294.99,4295.52,341672.0
1757138640,4295.79,4297.3,4295.51,4296.81,412314.0
1757138700,4297.02,4297.3,4295.82,4296.19,329900.0
1757138760,4296.19,4297.31,4296.19,4296.25,242062.0
1757138820,4296.25,4297.29,4296.24,4296.94,156420.0
1757138880,4296.94,4297.31,4296.94,4297.3,135104.0
1757138940,4297.3,4297.68,4296.96,4296.97,276500.0
1757139000,4296.97,4297.12,4295.41,4297.1,229308.0
1757139060,4297.1,4297.1,4296.16,4296.82,231700.0
1757139120,4296.83,4298.85,4296.82,4298.85,330576.0
1757139180,4298.84,4299.65,4298.75,4299.29,283230.0
1757139240,4299.29,4299.29,4298.84,4299.28,460342.0
1757139300,4299.28,4299.29,4298.32,4298.33,180592.0
1757139360,4298.32,4298.82,4296.35,4298.45,250930.0
1757139420,4298.46,4298.82,4296.71,4296.72,232284.0
1757139480,4296.71,4298.26,4296.64,4296.96,179672.0
1757139540,4296.96,4298.0,4296.03,4296.03,198354.0
1757139600,4296.03,4297.8,4296.03,4296.21,170924.0
1757139660,4296.2,4296.48,4295.6,4296.0,154576.0
1757139720,4295.99,4298.68,4295.77,4298.67,175958.0
1757139780,4298.68,4298.74,4297.18,4297.18,169494.0
1757139840,4297.19,4297.19,4295.0,4295.0,292500.0
1757139900,4295.01,4295.01,4293.37,4294.83,679182.0
1757139960,4294.83,4298.4,4294.5,4297.4,358606.0
1757140020,4297.39,4300.73,4297.39,4300.67,436280.0
1757140080,4300.67,4300.76,4299.74,4300.76,527432.0
1757140140,4300.76,4300.76,4299.77,4300.21,294924.0
1757140200,4300.22,4301.48,4299.89,4301.47,562402.0
1757140260,4301.47,4304.35,4301.47,4302.9,822126.0
1757140320,4302.89,4302.89,4301.13,4301.4,288370.0
1757140380,4301.4,4301.83,4300.56,4301.82,414364.0
1757140440,4301.82,4302.92,4301.82,4302.5,132598.0
1757140500,4302.5,4304.81,4302.5,4304.46,353268.0
1757140560,4304.46,4305.0,4304.44,4304.46,300674.0
1757140620,4304.46,4305.29,4303.85,4303.85,440744.0
1757140680,4303.86,4303.86,4303.85,4303.85,408538.0
1757140740,4303.86,4305.0,4303.68,4304.45,218652.0
1757140800,4304.44,4304.99,4304.44,4304.56,219860.0
1757140860,4304.56,4305.07,4304.55,4304.8,156762.0
1757140920,4304.81,4304.81,4300.52,4300.59,332012.0
1757140980,4300.59,4300.59,4300.0,4300.0,245136.0
1757141040,4300.0,4301.12,4300.0,4301.12,102928.0
1757141100,4301.11,4301.12,4300.21,4300.97,155792.0
1757141160,4300.97,4301.53,4300.97,4300.98,278018.0
1757141220,4300.98,4301.5,4300.97,4301.49,182074.0
1757141280,4301.49,4303.27,4300.94,4302.67,160362.0
1757141340,4302.66,4302.67,4301.5,4301.51,138360.0
1757141400,4301.51,4301.51,4300.01,4300.01,109610.0
1757141460,4300.01,4300.76,4300.0,4300.54,157656.0
1757141520,4300.3,4300.3,4299.62,4300.02,219266.0
1757141580,4300.01,4300.02,4299.55,4300.01,137840.0
1757141640,4300.01,4301.22,4299.42,4299.42,158996.0
1757141700,4299.43,4299.43,4297.79,4298.43,329954.0
1757141760,4298.79,4299.86,4298.79,4299.85,67386.0
1757141820,4299.86,4301.77,4299.85,4301.77,266496.0
1757141880,4301.76,4301.77,4299.93,4299.94,304410.0
1757141940,4299.94,4300.84,4299.94,4300.84,96942.0
1757142000,4300.83,4300.84,4298.02,4299.59,139394.0
1757142060,4299.59,4300.17,4298.59,4299.41,239982.0
1757142120,4299.4,4300.81,4298.2,4300.81,343302.0
1757142180,4300.81,4301.93,4300.0,4301.93,247104.0
1757142240,4301.92,4301.96,4300.69,4300.69,156126.0
1757142300,4300.69,4300.69,4298.64,4298.64,207958.0
1757142360,4298.64,4299.42,4298.02,4299.41,207320.0
1757142420,4299.41,4301.23,4298.64,4299.06,169012.0
1757142480,4299.07,4301.23,4299.06,4301.22,75484.0
1757142540,4301.22,4302.73,4301.22,4302.72,278154.0
1757142600,4302.73,4303.0,4302.09,4302.99,362070.0
1757142660,4302.99,4305.35,4302.99,4303.78,940794.0
1757142720,4303.78,4305.29,4303.78,4305.28,187768.0
1757142780,4305.28,4305.9,4304.97,4305.89,683580.0
1757142840,4305.89,4306.72,4304.5,4306.51,294728.0
1757142900,4306.5,4306.51,4304.0,4304.6,271548.0
1757142960,4304.6,4305.0,4303.76,4303.77,216866.0
1757143020,4303.76,4304.67,4303.76,4304.03,205246.0
1757143080,4304.03,4304.3,4303.86,4304.29,105608.0
1757143140,4304.29,4304.29,4301.03,4301.61,307942.0
1757143200,4301.82,4303.36,4301.82,4303.35,100164.0
1757143260,4303.35,4304.71,4302.0,4302.0,423390.0
1757143320,4302.0,4304.65,4302.0,4304.19,231076.0
1757143380,4304.19,4304.19,4303.29,4303.29,70890.0
1757143440,4303.3,4303.65,4302.68,4303.07,164798.0
1757143500,4303.07,4303.07,4301.92,4301.93,67356.0
1757143560,4301.93,4302.63,4301.5,4301.88,176746.0
1757143620,4301.88,4303.72,4301.87,4302.65,214440.0
1757143680,4302.65,4303.1,4302.48,4303.1,92616.0
1757143740,4303.09,4303.79,4303.09,4303.28,144080.0
1757143800,4303.29,4303.76,4302.0,4302.0,136902.0
1757143860,4302.01,4302.97,4301.19,4302.97,211682.0
1757143920,4302.96,4303.62,4302.67,4303.3,73130.0
1757143980,4303.29,4303.87,4303.04,4303.86,110742.0
1757144040,4303.87,4303.87,4303.86,4303.87,50152.0
1757144100,4303.86,4305.71,4302.82,4305.71,113952.0
1757144160,4305.87,4305.87,4301.89,4301.89,271292.0
1757144220,4301.89,4304.36,4301.89,4303.56,104332.0
1757144280,4303.56,4305.63,4303.01,4305.18,277722.0
1757144340,4305.19,4305.56,4304.92,4304.93,134706.0
1757144400,4304.93,4305.57,4304.47,4305.24,251222.0
1757144460,4305.24,4305.7,4305.24,4305.56,137444.0
1757144520,4305.56,4305.99,4305.18,4305.99,226098.0
1757144580,4305.99,4307.78,4305.93,4307.52,502858.0
1757144640,4307.52,4307.62,4306.94,4307.62,161350.0
1757144700,4307.61,4307.62,4305.15,4305.58,915364.0
1757144760,4305.59,4306.59,4305.58,4306.0,150450.0
1757144820,4306.0,4307.61,4305.99,4307.29,278454.0
1757144880,4307.29,4312.0,4307.28,4310.88,2063758.0
1757144940,4310.88,4310.88,4309.39,4309.92,466420.0
1757145000,4309.92,4311.0,4309.79,4310.99,267266.0
1757145060,4310.99,4311.12,4309.9,4309.9,228636.0
1757145120,4309.9,4310.45,4307.94,4307.94,272734.0
1757145180,4307.94,4308.63,4307.67,4308.63,172032.0
1757145240,4308.62,4308.86,4308.62,4308.85,79450.0
1757145300,4308.85,4308.86,4307.52,4308.51,683266.0
1757145360,4308.51,4308.87,4308.5,4308.86,331594.0
1757145420,4308.87,4310.98,4308.86,4310.25,435896.0
1757145480,4310.24,4310.37,4310.04,4310.36,146376.0
1757145540,4310.37,4310.7,4310.35,4310.35,149346.0
1757145600,4310.36,4312.5,4310.35,4312.49,559812.0
1757145660,4312.49,4313.36,4310.29,4310.3,850970.0
1757145720,4310.3,4311.99,4309.15,4309.15,307682.0
1757145780,4309.15,4309.8,4308.78,4309.79,209248.0
1757145840,4309.79,4311.9,4309.79,4311.58,625184.0
1757145900,4311.58,4311.59,4309.01,4309.57,167970.0
1757145960,4309.56,4309.57,4308.18,4308.48,144124.0
1757146020,4308.47,4308.99,4307.49,4307.5,697492.0
1757146080,4307.5,4307.92,4306.39,4306.78,234312.0
1757146140,4306.77,4306.78,4306.06,4306.23,515618.0
1757146200,4306.23,4306.23,4305.07,4305.08,322156.0
1757146260,4305.08,4305.08,4304.17,4304.47,429016.0
1757146320,4304.47,4307.26,4303.41,4307.26,579754.0
1757146380,4307.26,4307.26,4305.88,4306.2,136458.0
1757146440,4306.19,4306.2,4305.07,4305.07,111942.0
1757146500,4305.07,4306.2,4305.07,4306.2,84180.0
1757146560,4306.2,4307.19,4303.0,4304.26,375276.0
1757146620,4304.04,4304.04,4303.52,4303.53,207200.0
1757146680,4303.53,4307.65,4303.53,4306.28,326288.0
1757146740,4306.28,4306.28,4304.36,4305.13,352010.0
1757146800,4305.14,4306.65,4305.13,4306.65,100026.0
1757146860,4306.65,4308.44,4306.65,4307.46,160904.0
1757146920,4307.46,4308.5,4306.66,4306.67,133356.0
1757146980,4306.67,4306.67,4304.92,4306.12,106312.0
1757147040,4306.13,4308.33,4306.12,4307.78,125504.0
1757147100,4307.65,4308.6,4307.0,4307.0,193974.0
1757147160,4307.0,4307.01,4305.06,4306.32,93292.0
1757147220,4307.0,4307.0,4305.48,4305.49,101068.0
1757147280,4305.49,4305.5,4304.37,4305.07,221042.0
1757147340,4305.07,4305.55,4304.93,4305.35,146360.0
1757147400,4305.34,4308.9,4305.34,4308.37,304892.0
1757147460,4308.37,4309.5,4308.36,4308.42,194718.0
1757147520,4308.42,4309.27,4307.79,4308.04,228636.0
1757147580,4308.03,4308.04,4306.56,4308.0,167434.0
1757147640,4308.0,4310.0,4307.99,4309.99,318228.0
1757147700,4309.99,4310.49,4309.44,4310.16,242686.0
1757147760,4310.16,4310.16,4309.12,4310.0,212494.0
1757147820,4309.99,4311.27,4309.99,4311.27,303270.0
1757147880,4311.27,4311.27,4309.75,4310.21,182178.0
1757147940,4310.21,4310.21,4308.39,4308.68,164460.0
1757148000,4308.68,4308.69,4307.79,4307.79,75188.0
1757148060,4307.8,4307.95,4307.4,4307.42,122586.0
1757148120,4307.43,4309.0,4307.42,4308.99,61530.0
1757148180,4308.99,4310.0,4308.73,4310.0,125102.0
1757148240,4310.0,4310.0,4309.99,4310.0,100350.0
1757148300,4309.99,4310.84,4308.7,4308.7,215210.0
1757148360,4308.7,4309.61,4308.0,4309.6,200950.0
1757148420,4309.6,4310.0,4309.52,4309.53,103154.0
1757148480,4309.53,4310.0,4309.07,4309.07,124182.0
1757148540,4309.08,4309.12,4308.52,4308.52,158868.0
1757148600,4308.52,4308.52,4306.79,4307.69,309344.0
1757148660,4307.69,4307.7,4306.95,4307.28,111720.0
1757148720,4307.28,4308.96,4307.27,4308.96,101960.0
1757148780,4308.96,4310.86,4308.96,4310.85,272318.0
1757148840,4310.85,4310.86,4309.26,4309.62,246934.0
1757148900,4309.61,4309.62,4309.26,4309.26,555534.0
1757148960,4309.27,4310.99,4309.26,4310.99,114160.0
1757149020,4310.98,4311.4,4310.98,4311.4,279318.0
1757149080,4311.39,4311.61,4311.39,4311.6,302618.0
1757149140,4311.6,4311.6,4308.69,4308.69,398328.0
1757149200,4308.69,4308.69,4305.65,4306.64,360446.0
1757149260,4306.63,4308.61,4304.5,4304.51,880306.0
1757149320,4304.51,4304.51,4302.41,4304.36,399956.0
1757149380,4304.35,4304.36,4301.43,4301.66,471796.0
1757149440,4301.66,4302.46,4301.0,4301.79,901340.0
1757149500,4301.79,4303.25,4301.32,4303.24,692026.0
1757149560,4303.25,4303.25,4302.1,4302.1,393916.0
1757149620,4302.1,4302.33,4301.32,4301.33,525822.0
1757149680,4301.33,4302.28,4300.97,4300.97,522602.0
1757149740,4300.97,4301.48,4300.07,4301.47,284460.0
1757149800,4301.47,4301.48,4297.85,4297.99,1628834.0
1757149860,4298.05,4298.4,4296.54,4297.88,784626.0
1757149920,4297.88,4298.07,4294.71,4294.72,1340086.0
1757149980,4294.72,4295.3,4294.07,4295.3,1085146.0
1757150040,4295.29,4295.78,4295.29,4295.78,729606.0
1757150100,4295.78,4297.92,4295.41,4297.45,724698.0
1757150160,4297.48,4297.66,4296.63,4296.64,247038.0
1757150220,4296.64,4296.96,4295.97,4296.95,609060.0
1757150280,4296.96,4296.98,4295.53,4295.79,378196.0
1757150340,4295.79,4295.79,4294.65,4295.27,405054.0
1757150400,4295.27,4297.78,4295.27,4297.77,219408.0
1757150460,4297.77,4297.97,4296.16,4297.52,406332.0
1757150520,4297.53,4297.53,4296.18,4296.99,211646.0
1757150580,4296.98,4298.0,4296.98,4297.99,210180.0
1757150640,4297.99,4298.76,4297.98,4298.76,671122.0
1757150700,4298.75,4298.99,4297.84,4297.86,751304.0
1757150760,4297.87,4298.36,4295.77,4296.9,892542.0
1757150820,4296.89,4297.6,4295.4,4295.4,289380.0
1757150880,4295.29,4295.29,4293.87,4294.19,1576646.0
1757150940,4294.19,4294.2,4290.71,4291.26,4206420.0
1757151000,4291.26,4293.41,4289.22,4293.4,3664000.0
1757151060,4293.4,4294.31,4293.4,4293.75,344534.0
1757151120,4293.74,4295.0,4293.74,4294.36,496926.0
1757151180,4294.36,4294.74,4293.41,4293.57,331048.0
1757151240,4293.57,4295.58,4293.4,4295.16,682230.0
1757151300,4295.15,4296.2,4295.15,4295.31,587388.0
1757151360,4295.3,4296.73,4295.3,4296.73,925652.0
1757151420,4296.72,4297.28,4296.16,4297.27,405130.0
1757151480,4297.27,4297.49,4296.01,4296.45,733212.0
1757151540,4296.45,4296.45,4295.29,4295.99,232508.0
1757151600,4295.99,4295.99,4295.79,4295.8,244670.0
1757151660,4295.79,4297.23,4295.79,4296.75,1180888.0
1757151720,4296.75,4297.96,4296.75,4297.96,944870.0
1757151780,4297.96,4297.97,4294.79,4295.89,1178404.0
1757151840,4295.88,4296.52,4295.85,4296.51,213452.0
1757151900,4296.52,4298.45,4295.85,4298.45,387892.0
1757151960,4298.45,4298.45,4296.67,4296.68,335860.0
1757152020,4296.67,4296.96,4294.55,4296.96,227758.0
1757152080,4296.95,4296.96,4294.02,4295.06,430252.0
1757152140,4295.05,4295.06,4294.0,4294.66,664174.0
1757152200,4294.66,4294.81,4294.66,4294.81,130456.0
1757152260,4294.81,4294.81,4294.0,4294.01,307242.0
1757152320,4294.01,4294.01,4292.84,4293.32,893284.0
1757152380,4293.32,4293.99,4292.0,4292.99,605326.0
1757152440,4292.99,4294.68,4292.67,4294.67,261026.0
1757152500,4294.68,4295.72,4294.33,4294.34,488270.0
1757152560,4294.34,4295.98,4294.03,4294.49,252622.0
1757152620,4294.5,4295.15,4293.02,4293.02,111922.0
1757152680,4293.03,4293.03,4290.5,4290.51,523996.0
1757152740,4290.5,4291.28,4290.5,4291.08,425894.0
1757152800,4291.08,4292.48,4290.31,4290.83,822970.0
1757152860,4290.83,4291.74,4290.82,4291.25,230154.0
1757152920,4291.26,4292.47,4291.25,4292.01,437138.0
1757152980,4292.01,4292.62,4290.83,4290.83,303106.0
1757153040,4290.83,4294.0,4290.81,4293.99,801508.0
1757153100,4294.0,4294.51,4292.57,4292.57,414064.0
1757153160,4292.57,4295.17,4292.01,4293.04,359604.0
1757153220,4293.05,4294.77,4293.04,4294.77,290906.0
1757153280,4294.8,4295.39,4294.73,4295.0,148538.0
1757153340,4295.01,4295.01,4292.58,4292.59,199318.0
1757153400,4292.59,4294.17,4292.26,4293.72,314140.0
1757153460,4293.72,4293.72,4292.24,4292.29,306304.0
1757153520,4292.29,4293.02,4292.29,4292.58,219376.0
1757153580,4292.58,4293.35,4292.57,4293.1,290760.0
1757153640,4293.1,4293.1,4292.65,4292.65,173142.0
1757153700,4292.66,4294.44,4291.57,4292.39,498398.0
1757153760,4292.39,4292.43,4291.73,4292.06,157300.0
1757153820,4292.06,4292.37,4289.44,4292.36,1463260.0
1757153880,4292.37,4292.37,4290.0,4290.0,347636.0
1757153940,4290.01,4291.99,4290.0,4290.68,458962.0
1757154000,4290.69,4291.08,4290.01,4290.02,1945434.0
1757154060,4290.02,4290.02,4287.08,4287.08,2044448.0
1757154120,4287.09,4288.48,4287.09,4288.44,858838.0
1757154180,4288.44,4288.44,4287.19,4287.48,448008.0
1757154240,4287.48,4288.03,4284.66,4288.02,3211674.0
1757154300,4288.02,4289.32,4287.16,4289.32,1159544.0
1757154360,4289.31,4291.44,4288.49,4291.3,876860.0
1757154420,4291.31,4291.4,4290.71,4290.91,294542.0
1757154480,4290.91,4292.02,4290.91,4291.92,305546.0
1757154540,4291.92,4292.1,4291.71,4292.1,213730.0
1757154600,4292.1,4292.1,4290.01,4292.09,463694.0
1757154660,4292.09,4294.0,4292.09,4293.62,330438.0
1757154720,4293.62,4295.92,4293.61,4295.91,780672.0
1757154780,4296.14,4297.02,4296.0,4296.75,1271150.0
1757154840,4297.03,4297.82,4296.6,4296.8,367990.0
1757154900,4296.8,4296.99,4294.6,4294.6,440156.0
1757154960,4294.53,4296.85,4294.51,4296.85,469392.0
1757155020,4296.85,4298.0,4295.8,4298.0,336234.0
1757155080,4298.0,4299.0,4297.99,4299.0,279010.0
1757155140,4299.0,4299.0,4298.8,4299.0,257366.0
1757155200,4299.0,4299.0,4296.72,4297.44,433252.0
1757155260,4297.43,4299.0,4297.23,4298.99,820802.0
1757155320,4299.01,4299.01,4297.67,4297.67,956798.0
1757155380,4297.67,4299.97,4297.6,4299.97,214012.0
1757155440,4299.96,4301.22,4299.96,4301.16,775042.0
1757155500,4301.16,4301.51,4299.13,4299.13,415366.0
1757155560,4299.14,4299.76,4298.89,4299.14,130524.0
1757155620,4299.14,4299.76,4298.76,4298.94,353646.0
1757155680,4298.94,4298.94,4295.7,4295.7,509704.0
1757155740,4295.7,4296.44,4295.44,4295.44,516798.0
1757155800,4295.44,4297.28,4295.0,4297.27,172074.0
1757155860,4297.28,4297.51,4295.01,4297.51,504466.0
1757155920,4297.51,4298.72,4297.03,4298.23,319866.0
1757155980,4298.23,4299.53,4297.92,4298.07,377312.0
1757156040,4298.07,4298.5,4298.07,4298.5,85560.0
1757156100,4298.49,4298.5,4298.23,4298.23,79364.0
1757156160,4298.23,4298.52,4296.48,4296.9,208796.0
1757156220,4296.9,4297.5,4296.89,4297.49,73292.0
1757156280,4297.49,4298.79,4297.49,4297.96,148518.0
1757156340,4297.96,4299.07,4297.96,4299.06,139818.0
1757156400,4299.06,4299.67,4295.8,4296.23,368850.0
1757156460,4296.28,4296.41,4294.76,4295.17,270526.0
1757156520,4295.16,4295.17,4294.25,4294.26,135064.0
1757156580,4294.26,4295.0,4294.25,4295.0,259428.0
1757156640,4295.0,4295.39,4293.73,4293.74,343746.0
1757156700,4293.74,4294.26,4293.72,4293.74,495802.0
1757156760,4293.74,4295.3,4293.5,4295.29,245320.0
1757156820,4295.3,4296.26,4295.29,4296.25,135572.0
1757156880,4296.26,4296.4,4296.26,4296.4,91634.0
1757156940,4296.4,4296.4,4293.34,4293.35,148316.0
1757157000,4293.34,4294.23,4292.18,4294.22,244792.0
1757157060,4294.22,4295.4,4293.57,4293.58,107964.0
1757157120,4293.58,4295.29,4293.57,4295.28,229580.0
1757157180,4295.28,4295.29,4294.11,4294.11,161024.0
1757157240,4294.11,4294.36,4293.31,4293.93,294324.0
1757157300,4293.92,4293.92,4292.29,4292.29,321826.0
1757157360,4292.29,4293.68,4292.29,4293.46,227604.0
1757157420,4293.47,4293.73,4291.69,4291.72,785952.0
1757157480,4291.72,4292.12,4291.0,4291.14,497206.0
1757157540,4291.14,4293.05,4291.14,4291.5,236130.0
1757157600,4291.51,4292.33,4291.49,4291.77,210076.0
1757157660,4291.77,4291.78,4290.15,4290.16,202824.0
1757157720,4290.16,4290.57,4290.14,4290.56,213166.0
1757157780,4290.56,4290.57,4290.0,4290.17,517010.0
1757157840,4290.18,4291.13,4289.16,4289.16,659112.0
1757157900,4289.16,4291.81,4289.16,4291.81,561100.0
1757157960,4291.81,4291.81,4289.79,4289.79,308514.0
1757158020,4289.79,4291.65,4289.79,4291.65,250112.0
1757158080,4291.64,4293.29,4291.25,4293.29,643682.0
1757158140,4293.39,4294.99,4293.39,4294.59,510658.0
1757158200,4294.59,4294.71,4293.33,4293.44,162098.0
1757158260,4293.44,4293.44,4291.31,4292.11,745056.0
1757158320,4292.11,4295.24,4292.11,4294.58,642792.0
1757158380,4294.57,4294.58,4291.56,4291.56,351100.0
1757158440,4291.56,4292.65,4291.13,4291.78,235196.0
1757158500,4291.77,4291.88,4289.16,4289.16,437498.0
1757158560,4289.16,4291.11,4289.16,4291.1,251986.0
1757158620,4291.1,4291.69,4290.63,4291.13,227300.0
1757158680,4291.42,4293.0,4291.14,4292.99,285088.0
1757158740,4292.99,4293.45,4292.0,4293.45,281022.0
1757158800,4293.44,4293.94,4293.0,4293.04,175042.0
1757158860,4293.05,4293.26,4292.73,4292.8,172894.0
1757158920,4292.79,4292.8,4291.48,4291.48,150760.0
1757158980,4291.49,4293.73,4291.48,4292.74,223620.0
1757159040,4292.74,4293.72,4292.74,4293.72,352758.0
1757159100,4293.71,4294.58,4293.0,4294.57,233052.0
1757159160,4294.58,4295.94,4294.57,4295.58,427814.0
1757159220,4295.58,4298.39,4295.02,4298.39,1059202.0
1757159280,4298.38,4299.0,4298.38,4298.88,570554.0
1757159340,4298.87,4298.88,4292.68,4293.38,846010.0
1757159400,4293.39,4296.28,4292.63,4296.27,368140.0
1757159460,4296.27,4297.18,4294.34,4296.24,319596.0
1757159520,4296.37,4297.08,4296.37,4297.08,142528.0
1757159580,4297.21,4297.22,4296.0,4296.01,216694.0
1757159640,4296.0,4297.0,4296.0,4296.65,158024.0
1757159700,4296.98,4298.98,4296.39,4298.48,372060.0
1757159760,4298.48,4298.48,4296.0,4296.5,178652.0
1757159820,4296.5,4297.33,4296.5,4297.32,39112.0
1757159880,4297.32,4297.33,4296.03,4296.94,157410.0
1757159940,4296.93,4298.09,4296.93,4298.08,180624.0
1757160000,4298.09,4298.09,4295.0,4297.99,338826.0
1757160060,4298.0,4298.32,4295.45,4295.45,252924.0
1757160120,4295.45,4296.5,4295.45,4295.98,153638.0
1757160180,4295.98,4299.41,4295.98,4297.94,1333908.0
1757160240,4297.94,4299.08,4297.93,4299.08,108288.0
1757160300,4299.08,4300.84,4299.08,4300.11,381372.0
1757160360,4300.1,4301.94,4299.52,4301.94,728634.0
1757160420,4301.94,4303.41,4300.32,4300.99,824304.0
1757160480,4300.99,4302.13,4299.54,4300.32,330026.0
1757160540,4300.31,4303.36,4300.31,4303.35,403090.0
1757160600,4303.35,4307.45,4300.96,4304.0,3432916.0
1757160660,4304.0,4304.01,4302.95,4303.63,507472.0
1757160720,4303.64,4303.82,4301.99,4302.55,299778.0
1757160780,4302.56,4302.56,4301.27,4301.91,205506.0
1757160840,4301.92,4301.93,4301.02,4301.02,279920.0
1757160900,4301.02,4301.63,4300.0,4301.11,420382.0
1757160960,4301.11,4302.0,4301.01,4301.78,229426.0
1757161020,4301.78,4301.78,4300.94,4300.94,269648.0
1757161080,4300.94,4300.94,4300.0,4300.05,215174.0
1757161140,4300.06,4300.92,4299.53,4299.53,198310.0
1757161200,4299.53,4299.53,4298.65,4298.65,291362.0
1757161260,4298.65,4299.1,4297.76,4297.77,187818.0
1757161320,4297.77,4298.88,4297.77,4298.88,213948.0
1757161380,4298.87,4299.09,4298.87,4298.99,95840.0
1757161440,4299.0,4299.19,4298.99,4299.19,86990.0
1757161500,4299.19,4299.19,4297.78,4298.72,171240.0
1757161560,4298.71,4298.72,4297.03,4297.04,274572.0
1757161620,4297.04,4297.04,4296.37,4296.65,230012.0
1757161680,4296.65,4296.77,4296.22,4296.34,260060.0
1757161740,4296.34,4297.58,4296.07,4297.58,286404.0
1757161800,4297.58,4297.58,4296.17,4296.28,343738.0
1757161860,4296.28,4298.79,4296.28,4297.91,304802.0
1757161920,4297.91,4297.91,4296.28,4296.29,230470.0
1757161980,4296.29,4296.69,4292.86,4292.87,903228.0
1757162040,4292.87,4293.2,4290.72,4291.09,819960.0
1757162100,4291.09,4292.51,4291.09,4292.26,504200.0
1757162160,4292.5,4294.07,4292.5,4293.0,321434.0
1757162220,4292.99,4293.34,4292.72,4293.29,153132.0
1757162280,4293.3,4293.3,4292.5,4292.5,137318.0
1757162340,4292.51,4293.3,4291.65,4292.68,144428.0
1757162400,4292.69,4292.69,4290.33,4290.42,335408.0
1757162460,4290.42,4293.88,4290.42,4293.87,337372.0
1757162520,4293.87,4293.9,4293.12,4293.26,197920.0
1757162580,4293.26,4294.3,4292.72,4294.3,331924.0
1757162640,4294.3,4295.11,4294.29,4295.11,410934.0
1757162700,4295.11,4295.28,4293.1,4293.1,352860.0
1757162760,4293.1,4295.26,4293.09,4294.51,353056.0
1757162820,4294.9,4294.91,4293.25,4294.77,180990.0
1757162880,4294.78,4297.06,4294.78,4297.06,430764.0
1757162940,4297.06,4299.26,4297.06,4299.26,605840.0
1757163000,4299.25,4299.33,4298.83,4299.09,366314.0
1757163060,4299.08,4300.93,4299.08,4300.53,540116.0
1757163120,4300.53,4301.42,4300.16,4301.2,498786.0
1757163180,4301.2,4301.2,4299.85,4300.46,327330.0
1757163240,4300.46,4300.47,4297.8,4297.81,267978.0
1757163300,4297.81,4298.14,4296.82,4296.83,144362.0
1757163360,4296.83,4297.86,4296.81,4297.85,111940.0
1757163420,4297.85,4298.21,4297.46,4297.46,143400.0
1757163480,4297.46,4297.47,4296.81,4296.82,264650.0
1757163540,4296.82,4297.5,4296.79,4297.5,102262.0
1757163600,4297.49,4297.5,4294.82,4297.04,456356.0
1757163660,4297.03,4299.42,4297.03,4299.27,293428.0
1757163720,4299.34,4300.0,4299.23,4299.99,297392.0
1757163780,4300.0,4300.38,4295.5,4296.71,227108.0
1757163840,4296.71,4296.99,4295.26,4296.67,322408.0
1757163900,4296.68,4297.66,4296.36,4297.3,227708.0
1757163960,4297.3,4298.39,4297.3,4297.92,865406.0
1757164020,4297.92,4298.4,4297.92,4298.4,128872.0
1757164080,4298.4,4298.4,4295.06,4297.92,245842.0
1757164140,4297.93,4298.62,4297.92,4298.06,154542.0
1757164200,4298.06,4299.34,4298.05,4299.33,166574.0
1757164260,4299.34,4299.99,4298.88,4299.99,260956.0
1757164320,4299.98,4300.15,4299.37,4300.14,230884.0
1757164380,4300.15,4300.66,4297.71,4298.49,1040300.0
1757164440,4298.29,4298.29,4297.6,4297.61,158722.0
1757164500,4297.61,4298.92,4296.99,4298.91,289394.0
1757164560,4298.92,4298.92,4296.62,4297.35,232874.0
1757164620,4297.34,4299.85,4296.9,4299.85,148820.0
1757164680,4299.85,4299.86,4297.79,4298.16,248260.0
1757164740,4298.15,4299.99,4297.49,4297.72,284998.0
1757164800,4297.72,4298.43,4296.38,4298.16,393558.0
1757164860,4298.16,4298.16,4296.71,4297.06,108608.0
1757164920,4297.05,4297.05,4295.67,4295.99,182310.0
1757164980,4296.0,4298.45,4296.0,4298.35,166812.0
1757165040,4298.35,4299.52,4297.0,4299.49,482576.0
1757165100,4299.49,4299.99,4298.52,4298.53,569614.0
1757165160,4298.52,4299.06,4298.31,4298.46,461762.0
1757165220,4298.47,4298.52,4297.54,4297.78,94414.0
1757165280,4297.78,4298.85,4297.78,4297.78,112078.0
1757165340,4297.79,4297.79,4297.62,4297.64,126210.0
1757165400,4297.64,4297.64,4294.77,4295.13,566082.0
1757165460,4295.13,4295.13,4290.51,4293.13,1637526.0
1757165520,4293.13,4293.72,4290.12,4290.12,442400.0
1757165580,4290.12,4293.0,4290.11,4292.15,479780.0
1757165640,4292.16,4292.99,4292.0,4292.87,232094.0
1757165700,4292.87,4294.27,4292.62,4293.45,258138.0
1757165760,4293.45,4293.82,4290.73,4291.12,482366.0
1757165820,4291.12,4292.01,4289.4,4290.21,1011566.0
1757165880,4290.22,4290.71,4289.12,4290.7,981954.0
1757165940,4290.81,4292.92,4290.7,4292.92,573712.0
1757166000,4292.92,4292.93,4291.66,4292.01,259472.0
1757166060,4292.01,4292.8,4290.0,4290.21,320318.0
1757166120,4290.21,4291.34,4290.04,4290.28,489342.0
1757166180,4290.01,4290.01,4289.46,4289.71,376352.0
1757166240,4289.71,4291.71,4289.71,4291.71,789286.0
1757166300,4291.7,4291.99,4291.7,4291.99,99808.0
1757166360,4291.99,4292.0,4291.99,4292.0,99934.0
1757166420,4292.0,4292.0,4288.0,4288.01,2066256.0
1757166480,4288.01,4289.32,4287.13,4287.58,1907624.0
1757166540,4287.57,4287.87,4285.52,4286.23,3092158.0
1757166600,4286.23,4287.44,4285.37,4286.59,1274442.0
1757166660,4286.39,4287.28,4285.71,4287.14,520888.0
1757166720,4287.13,4288.33,4287.13,4288.15,399194.0
1757166780,4288.15,4288.87,4287.51,4287.52,261522.0
1757166840,4287.52,4288.82,4287.52,4287.78,422864.0
1757166900,4287.78,4287.79,4285.4,4285.55,398438.0
1757166960,4285.55,4287.71,4285.54,4287.71,693094.0
1757167020,4287.71,4291.25,4287.71,4290.89,489898.0
1757167080,4290.89,4293.68,4290.89,4293.67,531900.0
1757167140,4293.67,4293.82,4291.35,4292.17,568534.0
1757167200,4292.17,4292.3,4290.4,4290.4,253746.0
1757167260,4290.4,4294.01,4290.01,4294.01,561904.0
1757167320,4294.0,4297.0,4294.0,4296.99,1009588.0
1757167380,4297.0,4297.96,4295.87,4297.96,860218.0
1757167440,4297.96,4298.82,4295.47,4296.78,1165580.0
1757167500,4296.77,4298.96,4295.02,4298.16,1008950.0
1757167560,4298.14,4298.84,4296.28,4297.08,258592.0
1757167620,4297.08,4299.6,4296.96,4296.97,575152.0
1757167680,4296.97,4298.31,4295.15,4295.15,753066.0
1757167740,4295.15,4296.23,4295.14,4296.22,309550.0
1757167800,4296.22,4296.22,4295.0,4295.11,159218.0
1757167860,4295.11,4295.12,4292.78,4292.78,328716.0
1757167920,4292.61,4293.62,4292.1,4292.79,530394.0
1757167980,4292.79,4293.42,4292.67,4293.0,189392.0
1757168040,4293.01,4293.99,4293.0,4293.98,156768.0
1757168100,4293.98,4295.9,4293.59,4294.92,291318.0
1757168160,4294.93,4296.48,4294.35,4294.35,354562.0
1757168220,4294.36,4294.79,4292.22,4292.73,289342.0
1757168280,4292.72,4295.5,4292.72,4295.49,151892.0
1757168340,4295.5,4297.0,4295.49,4296.4,169172.0
1757168400,4296.4,4298.42,4296.4,4298.1,711474.0
1757168460,4298.1,4298.3,4295.93,4297.99,716726.0
1757168520,4298.0,4298.3,4295.0,4295.84,319376.0
1757168580,4295.84,4297.8,4295.84,4297.79,436246.0
1757168640,4297.8,4298.3,4297.79,4297.81,189058.0
1757168700,4297.81,4297.81,4294.9,4294.9,194148.0
1757168760,4294.9,4297.0,4294.89,4296.99,353148.0
1757168820,4296.99,4297.04,4295.61,4296.24,120432.0
1757168880,4296.25,4296.25,4295.32,4295.73,84548.0
1757168940,4295.74,4295.74,4295.41,4295.74,83282.0
1757169000,4296.06,4296.65,4295.0,4295.0,139626.0
1757169060,4295.0,4295.01,4293.01,4293.01,198370.0
1757169120,4293.02,4294.62,4293.01,4294.62,199988.0
1757169180,4294.62,4295.35,4290.5,4290.73,845696.0
1757169240,4290.73,4292.89,4290.73,4292.74,573818.0
1757169300,4292.74,4293.8,4290.8,4291.99,250244.0
1757169360,4291.99,4293.63,4291.67,4291.67,171416.0
1757169420,4291.68,4298.85,4291.67,4298.04,1579464.0
1757169480,4298.05,4299.36,4297.17,4298.28,638824.0
1757169540,4298.43,4298.68,4297.51,4298.68,207164.0
1757169600,4298.68,4298.68,4297.36,4298.22,136256.0
1757169660,4298.22,4299.1,4297.62,4297.67,385874.0
1757169720,4297.67,4299.78,4297.66,4299.77,429934.0
1757169780,4299.77,4300.0,4298.22,4298.22,415080.0
1757169840,4298.22,4299.38,4298.22,4298.23,205878.0
1757169900,4298.23,4299.0,4297.63,4297.72,376332.0
1757169960,4297.72,4298.87,4294.71,4294.72,670672.0
1757170020,4294.71,4295.0,4294.29,4295.0,416264.0
1757170080,4295.0,4295.0,4293.58,4293.58,407642.0
1757170140,4293.58,4294.23,4293.0,4294.04,306054.0
1757170200,4294.04,4294.65,4294.04,4294.25,101836.0
1757170260,4294.26,4294.26,4291.6,4292.31,569732.0
1757170320,4292.31,4293.93,4292.3,4293.92,126824.0
1757170380,4293.92,4293.93,4291.8,4292.35,109114.0
1757170440,4292.34,4292.35,4291.98,4292.1,96432.0
1757170500,4292.1,4296.0,4292.09,4295.56,761016.0
1757170560,4295.56,4295.57,4294.0,4294.0,159954.0
1757170620,4294.0,4294.55,4293.36,4293.37,277730.0
1757170680,4293.37,4294.2,4293.36,4293.4,169126.0
1757170740,4293.41,4294.2,4293.2,4294.19,467252.0
1757170800,4294.19,4294.58,4293.1,4294.31,266232.0
1757170860,4294.31,4294.97,4293.24,4294.97,234788.0
1757170920,4294.97,4295.32,4291.66,4291.67,352358.0
1757170980,4291.66,4291.97,4291.11,4291.77,249490.0
1757171040,4291.76,4293.03,4291.67,4291.88,216738.0
1757171100,4291.88,4291.88,4291.17,4291.19,96622.0
1757171160,4291.18,4293.0,4291.0,4293.0,361494.0
1757171220,4293.0,4293.0,4290.8,4290.81,288676.0
1757171280,4290.81,4291.19,4279.94,4281.83,5667106.0
1757171340,4281.73,4287.76,4281.38,4286.46,3984882.0
1757171400,4286.46,4286.74,4270.0,4278.99,15010426.0
1757171460,4278.99,4279.62,4267.43,4269.47,9386958.0
1757171520,4269.67,4273.81,4267.64,4273.8,3615510.0
1757171580,4273.97,4276.39,4271.54,4273.78,3527720.0
1757171640,4273.78,4276.58,4270.72,4270.72,5059566.0
1757171700,4270.72,4276.43,4267.65,4267.65,4994126.0
1757171760,4266.85,4273.89,4266.85,4273.23,3372304.0
1757171820,4273.87,4275.2,4272.39,4274.22,1794520.0
1757171880,4274.22,4277.15,4273.76,4274.32,2802090.0
1757171940,4274.32,4276.5,4273.62,4276.5,1036604.0
1757172000,4276.5,4277.82,4275.0,4276.22,1301980.0
1757172060,4276.23,4277.36,4276.23,4277.0,457982.0
1757172120,4277.35,4278.74,4274.13,4274.36,1719112.0
1757172180,4274.36,4274.46,4272.74,4273.98,930402.0
1757172240,4273.98,4277.52,4273.98,4277.52,409122.0
1757172300,4277.52,4279.75,4277.52,4279.75,904824.0
1757172360,4279.74,4279.75,4277.07,4278.11,650500.0
1757172420,4278.32,4278.44,4277.4,4278.44,480730.0
1757172480,4278.43,4278.53,4278.12,4278.52,281408.0
1757172540,4278.53,4279.0,4277.08,4277.08,576108.0
1757172600,4277.08,4278.52,4275.77,4278.52,625576.0
1757172660,4278.52,4279.17,4278.2,4279.01,651276.0
1757172720,4279.01,4279.01,4276.9,4278.95,474374.0
1757172780,4278.95,4281.6,4277.72,4281.6,1629724.0
1757172840,4281.59,4281.84,4279.41,4279.63,680284.0
1757172900,4279.62,4280.72,4278.76,4279.91,399280.0
1757172960,4280.01,4280.87,4276.39,4277.0,797654.0
1757173020,4276.99,4276.99,4274.81,4276.76,595474.0
1757173080,4276.75,4277.42,4276.75,4277.09,734502.0
1757173140,4277.09,4278.25,4277.09,4277.1,193318.0
1757173200,4277.09,4277.1,4274.0,4275.34,1007916.0
1757173260,4275.36,4275.72,4273.31,4273.79,633046.0
1757173320,4273.79,4273.79,4272.0,4272.0,828104.0
1757173380,4272.0,4274.0,4272.0,4274.0,671966.0
1757173440,4274.0,4274.97,4273.66,4273.66,485302.0
1757173500,4273.66,4273.66,4270.07,4271.16,895740.0
1757173560,4271.16,4271.16,4267.01,4267.8,2099896.0
1757173620,4267.8,4269.16,4265.12,4269.16,2739962.0
1757173680,4269.36,4272.62,4269.36,4271.63,929230.0
1757173740,4271.64,4272.39,4271.18,4271.75,652044.0
1757173800,4271.75,4273.99,4270.47,4270.48,1081766.0
1757173860,4270.48,4270.48,4263.67,4264.2,2220944.0
1757173920,4264.36,4266.88,4261.64,4262.68,2716318.0
1757173980,4262.97,4266.68,4260.63,4266.68,2809804.0
1757174040,4266.86,4268.4,4265.0,4266.55,1427354.0
1757174100,4266.55,4269.9,4265.0,4269.89,1110816.0
1757174160,4269.9,4272.15,4269.89,4271.16,1031898.0
1757174220,4271.16,4271.16,4270.0,4270.23,369628.0
1757174280,4270.23,4271.85,4267.6,4270.79,689586.0
1757174340,4270.79,4271.03,4267.48,4267.49,601648.0
1757174400,4267.68,4268.23,4265.69,4268.22,1363452.0
1757174460,4268.22,4270.84,4266.47,4269.96,1437012.0
1757174520,4269.95,4271.17,4268.0,4268.6,587022.0
1757174580,4269.53,4272.37,4269.53,4271.35,1829290.0
1757174640,4271.35,4271.36,4255.52,4261.4,10015830.0
1757174700,4261.7,4264.95,4255.05,4263.78,6157912.0
1757174760,4263.79,4268.76,4261.18,4268.01,2529722.0
1757174820,4268.02,4273.0,4268.02,4270.1,4695784.0
1757174880,4270.11,4272.53,4269.11,4271.5,2031264.0
1757174940,4271.04,4274.98,4270.17,4274.98,1424026.0
1757175000,4274.98,4276.29,4270.73,4271.71,2650142.0
1757175060,4271.71,4273.88,4270.98,4272.18,1343260.0
1757175120,4272.19,4272.19,4268.63,4269.94,1066460.0
1757175180,4269.94,4269.95,4265.28,4269.84,2230990.0
1757175240,4269.83,4269.84,4266.93,4268.59,1438946.0
1757175300,4268.59,4270.01,4265.16,4265.16,976968.0
1757175360,4265.16,4265.91,4264.01,4264.1,1780954.0
1757175420,4263.9,4267.19,4263.89,4265.39,758284.0
1757175480,4265.4,4265.4,4259.53,4261.43,1538024.0
1757175540,4261.43,4263.49,4260.4,4263.49,983444.0
1757175600,4264.03,4264.55,4257.78,4260.8,3429412.0
1757175660,4258.22,4258.22,4230.94,4249.99,52323140.0
1757175720,4249.99,4252.99,4247.01,4250.09,3287110.0
1757175780,4249.99,4252.0,4245.8,4246.1,2368056.0
1757175840,4246.19,4246.9,4239.26,4246.16,5727846.0
1757175900,4245.83,4249.31,4245.83,4248.73,2922850.0
1757175960,4248.49,4252.77,4248.47,4252.55,2861288.0
1757176020,4252.56,4256.73,4251.76,4256.42,3512498.0
1757176080,4256.42,4262.02,4256.18,4256.18,5272966.0
1757176140,4256.18,4260.0,4255.75,4257.62,4258028.0
1757176200,4257.62,4262.38,4257.15,4260.74,2050494.0
1757176260,4260.73,4265.45,4260.5,4261.59,4413786.0
1757176320,4261.59,4263.57,4259.53,4262.3,2079872.0
1757176380,4262.31,4262.31,4259.0,4261.04,1496026.0
1757176440,4261.11,4266.2,4260.2,4266.2,1600576.0
1757176500,4266.19,4268.42,4264.85,4268.41,3359456.0
1757176560,4268.59,4273.38,4268.09,4270.44,6858200.0
1757176620,4270.44,4275.0,4270.44,4274.69,5213156.0
1757176680,4274.69,4274.92,4270.82,4273.2,2066736.0
1757176740,4273.19,4273.93,4271.05,4271.06,1543856.0
1757176800,4271.06,4271.5,4267.63,4267.63,1645812.0
1757176860,4267.27,4271.01,4266.0,4269.81,2078608.0
1757176920,4269.81,4270.49,4267.78,4267.78,610814.0
1757176980,4268.24,4271.0,4267.68,4270.38,1564328.0
1757177040,4270.38,4272.74,4270.38,4271.29,1083768.0
1757177100,4271.28,4275.6,4271.28,4275.02,2100092.0
1757177160,4275.03,4278.62,4274.2,4276.67,5733572.0
1757177220,4276.67,4276.67,4272.04,4273.2,3131062.0
1757177280,4273.2,4273.21,4269.76,4269.94,654338.0
1757177340,4270.15,4270.51,4268.08,4268.09,757908.0
1757177400,4268.09,4268.73,4265.75,4268.56,1414094.0
1757177460,4268.56,4273.63,4268.55,4272.78,1346018.0
1757177520,4272.78,4280.03,4272.78,4278.33,5395068.0
1757177580,4278.32,4285.07,4278.32,4283.06,3898746.0
1757177640,4283.05,4283.18,4280.12,4280.63,1592222.0
1757177700,4280.63,4306.35,4280.63,4290.01,24715506.0
1757177760,4289.93,4290.38,4286.37,4287.12,2132370.0
1757177820,4287.12,4287.64,4286.36,4286.52,1315994.0
1757177880,4286.38,4292.41,4284.02,4291.41,3067044.0
1757177940,4291.41,4291.41,4286.11,4287.53,2196538.0
1757178000,4287.53,4288.93,4284.67,4285.29,1000542.0
1757178060,4285.29,4286.04,4282.74,4285.2,1236620.0
1757178120,4285.23,4286.8,4284.61,4285.0,595586.0
1757178180,4285.01,4286.74,4279.57,4279.57,1010350.0
1757178240,4279.57,4281.63,4279.08,4280.99,1488890.0
1757178300,4281.03,4282.6,4280.66,4281.84,389848.0
1757178360,4281.84,4282.26,4279.0,4279.59,326086.0
1757178420,4279.59,4282.61,4279.0,4282.01,693148.0
1757178480,4282.0,4287.79,4282.0,4287.78,1949036.0
1757178540,4287.79,4287.79,4286.24,4286.25,609800.0
1757178600,4286.25,4290.29,4286.24,4289.21,2420820.0
1757178660,4289.21,4289.22,4286.84,4286.89,669770.0
1757178720,4286.89,4288.56,4286.6,4287.7,771704.0
1757178780,4287.7,4287.72,4285.02,4285.03,523988.0
1757178840,4285.03,4285.99,4284.48,4285.88,447056.0
1757178900,4285.88,4287.54,4283.79,4283.79,437768.0
1757178960,4283.8,4286.8,4283.71,4286.8,367174.0
1757179020,4286.8,4287.49,4283.48,4283.48,338518.0
1757179080,4283.15,4283.15,4282.19,4282.19,208130.0
1757179140,4282.19,4283.03,4280.09,4280.09,627890.0
1757179200,4280.01,4281.77,4278.24,4278.29,943516.0
1757179260,4278.3,4279.89,4276.3,4276.53,1032750.0
1757179320,4276.53,4278.3,4276.52,4278.29,346434.0
1757179380,4278.29,4278.92,4276.3,4276.36,518548.0
1757179440,4276.35,4276.52,4275.18,4275.92,369112.0
1757179500,4275.91,4276.37,4275.19,4275.38,350050.0
1757179560,4275.38,4275.83,4273.97,4273.97,546688.0
1757179620,4273.98,4275.0,4273.85,4275.0,446856.0
1757179680,4274.99,4277.06,4274.56,4274.76,665544.0
1757179740,4274.65,4276.67,4274.45,4275.32,233756.0
1757179800,4275.31,4275.32,4270.46,4270.46,2220162.0
1757179860,4270.46,4271.85,4270.31,4270.31,646972.0
1757179920,4270.32,4270.88,4270.31,4270.32,456488.0
1757179980,4270.32,4270.32,4268.0,4268.01,1520974.0
1757180040,4268.01,4272.56,4266.98,4272.55,957750.0
1757180100,4272.55,4277.39,4270.81,4276.97,1274032.0
1757180160,4276.97,4279.0,4272.71,4273.12,1131600.0
1757180220,4273.12,4274.71,4272.85,4274.28,808112.0
1757180280,4274.28,4275.74,4273.88,4275.25,309272.0
1757180340,4275.24,4275.34,4269.54,4269.55,921944.0
1757180400,4269.55,4270.84,4266.0,4270.84,1706464.0
1757180460,4270.84,4270.85,4266.42,4267.67,601246.0
1757180520,4267.68,4268.75,4265.29,4265.93,550830.0
1757180580,4265.96,4267.85,4265.0,4267.85,733154.0
1757180640,4267.84,4267.84,4265.46,4266.1,974088.0
1757180700,4266.47,4267.89,4264.69,4264.96,769620.0
1757180760,4265.03,4268.25,4265.03,4268.24,614854.0
1757180820,4268.24,4271.0,4267.2,4271.0,667026.0
1757180880,4270.99,4273.01,4269.93,4273.01,670160.0
1757180940,4273.0,4273.51,4271.55,4272.06,834816.0
1757181000,4271.62,4273.44,4271.03,4272.73,455760.0
1757181060,4272.73,4272.73,4268.99,4269.68,432482.0
1757181120,4270.19,4270.2,4268.03,4268.04,461696.0
1757181180,4268.03,4268.99,4266.32,4268.48,829738.0
1757181240,4268.48,4269.0,4268.47,4268.69,107494.0
1757181300,4268.58,4269.0,4267.56,4268.0,256178.0
1757181360,4267.99,4270.95,4267.98,4269.84,125566.0
1757181420,4269.84,4270.68,4268.29,4270.29,163184.0
1757181480,4270.29,4270.29,4269.3,4269.71,147994.0
1757181540,4269.71,4272.29,4269.71,4270.89,992022.0
1757181600,4270.89,4271.62,4269.31,4271.61,344432.0
1757181660,4271.6,4272.23,4270.56,4271.18,353452.0
1757181720,4271.18,4272.47,4270.95,4272.47,301968.0
1757181780,4272.92,4272.92,4270.51,4270.71,674246.0
1757181840,4270.7,4272.62,4270.0,4272.62,335422.0
1757181900,4272.62,4273.46,4271.21,4273.45,305348.0
1757181960,4273.46,4273.46,4270.0,4271.6,280472.0
1757182020,4271.59,4272.46,4271.59,4272.21,139356.0
1757182080,4272.22,4274.78,4272.21,4274.77,385960.0
1757182140,4274.77,4277.55,4274.77,4277.25,1128610.0
1757182200,4277.25,4277.91,4276.24,4276.3,434886.0
1757182260,4276.29,4276.4,4274.94,4276.39,506930.0
1757182320,4276.39,4279.29,4276.39,4278.55,385548.0
1757182380,4278.56,4285.99,4278.55,4282.28,3985554.0
1757182440,4282.28,4282.61,4280.72,4280.94,408172.0
1757182500,4280.94,4282.17,4277.91,4279.1,1820968.0
1757182560,4279.1,4279.1,4277.8,4278.48,1273964.0
1757182620,4278.18,4279.4,4278.08,4278.58,226630.0
1757182680,4278.58,4278.58,4277.0,4277.83,267710.0
1757182740,4277.83,4279.48,4277.68,4277.69,209442.0
1757182800,4277.68,4279.44,4277.15,4277.15,271536.0
1757182860,4277.05,4277.05,4275.0,4276.21,437120.0
1757182920,4276.21,4276.73,4276.04,4276.72,304788.0
1757182980,4276.17,4276.73,4274.31,4274.84,307606.0
1757183040,4274.99,4276.5,4274.18,4276.5,361344.0
1757183100,4276.5,4276.5,4275.12,4275.13,116058.0
1757183160,4275.12,4275.58,4274.0,4275.58,144612.0
1757183220,4275.72,4277.79,4275.72,4277.36,210236.0
1757183280,4277.37,4277.41,4275.63,4275.64,93296.0
1757183340,4275.64,4275.64,4275.11,4275.12,64760.0
1757183400,4275.11,4275.61,4272.08,4273.0,204614.0
1757183460,4272.99,4273.3,4271.26,4271.41,253398.0
1757183520,4271.41,4271.99,4270.0,4270.01,818544.0
1757183580,4270.01,4270.61,4268.76,4268.76,559678.0
1757183640,4268.78,4269.49,4267.23,4268.87,1280300.0
1757183700,4268.87,4270.31,4268.48,4268.86,355436.0
1757183760,4268.99,4271.93,4267.95,4270.17,1099520.0
1757183820,4269.81,4269.81,4268.52,4269.27,116880.0
1757183880,4269.27,4270.59,4269.27,4270.59,117094.0
1757183940,4270.58,4272.18,4270.19,4271.84,495492.0
1757184000,4271.85,4272.81,4270.18,4270.52,191528.0
1757184060,4270.52,4270.53,4270.17,4270.2,61088.0
1757184120,4270.2,4273.97,4270.19,4273.08,1473298.0
1757184180,4273.09,4273.09,4271.16,4271.16,91720.0
1757184240,4271.17,4272.2,4269.68,4269.97,538690.0
1757184300,4269.96,4273.44,4268.97,4272.49,328380.0
1757184360,4272.49,4275.65,4271.2,4275.64,621164.0
1757184420,4275.65,4276.87,4275.48,4275.59,562182.0
1757184480,4275.59,4278.0,4275.59,4277.34,268630.0
1757184540,4277.35,4279.24,4276.66,4278.98,798508.0
1757184600,4278.98,4280.43,4277.94,4280.18,758130.0
1757184660,4280.19,4280.76,4277.85,4277.96,685670.0
1757184720,4277.96,4278.11,4276.8,4276.8,152640.0
1757184780,4276.81,4276.81,4276.19,4276.8,210450.0
1757184840,4276.81,4277.4,4276.36,4276.36,160026.0
1757184900,4276.36,4277.31,4276.0,4276.01,234684.0
1757184960,4276.38,4276.99,4275.67,4275.67,174592.0
1757185020,4275.68,4276.18,4275.01,4275.69,107602.0
1757185080,4275.69,4277.29,4275.69,4277.29,118580.0
1757185140,4277.28,4278.33,4276.86,4276.87,273140.0
1757185200,4276.87,4279.83,4275.88,4279.32,190320.0
1757185260,4279.32,4279.33,4275.61,4276.24,177564.0
1757185320,4276.24,4276.24,4273.59,4274.45,484632.0
1757185380,4274.45,4275.11,4274.45,4275.01,489778.0
1757185440,4275.01,4275.38,4273.3,4274.11,196844.0
1757185500,4274.11,4274.25,4273.3,4274.25,56954.0
1757185560,4274.25,4275.89,4274.25,4275.49,72312.0
1757185620,4275.21,4275.21,4273.35,4273.35,105512.0
1757185680,4273.2,4273.21,4271.9,4272.38,310198.0
1757185740,4272.37,4274.46,4272.36,4273.86,272434.0
1757185800,4273.86,4275.18,4273.85,4274.05,117126.0
1757185860,4274.05,4274.05,4270.86,4271.9,463896.0
1757185920,4271.9,4271.9,4270.52,4271.8,136810.0
1757185980,4271.8,4272.18,4270.65,4270.97,421012.0
1757186040,4271.18,4271.96,4271.1,4271.21,75212.0
1757186100,4271.21,4272.18,4270.0,4270.0,403196.0
1757186160,4270.0,4270.01,4266.78,4267.54,808122.0
1757186220,4267.53,4267.54,4265.29,4265.7,684606.0
1757186280,4265.69,4266.02,4260.44,4261.55,3677428.0
1757186340,4261.54,4263.72,4261.54,4263.27,493566.0
1757186400,4263.27,4267.97,4263.27,4267.69,1353788.0
1757186460,4267.68,4269.5,4266.4,4268.47,648214.0
1757186520,4268.47,4269.27,4267.95,4268.25,293998.0
1757186580,4268.25,4269.61,4268.25,4269.33,212944.0
1757186640,4269.33,4269.99,4268.87,4268.87,182048.0
1757186700,4268.88,4269.96,4265.04,4265.22,277130.0
1757186760,4265.21,4266.08,4264.89,4266.08,263328.0
1757186820,4266.08,4266.08,4260.66,4260.66,1625504.0
1757186880,4260.67,4262.39,4260.66,4262.39,275340.0
1757186940,4262.39,4262.59,4261.1,4261.1,158308.0
1757187000,4261.1,4261.1,4258.45,4260.36,1523924.0
1757187060,4260.37,4260.9,4258.02,4258.7,468650.0
1757187120,4258.69,4262.0,4258.69,4261.99,211138.0
1757187180,4262.0,4264.47,4261.99,4264.36,627908.0
1757187240,4264.36,4264.6,4262.44,4263.89,679302.0
1757187300,4263.89,4263.89,4262.5,4263.47,119150.0
1757187360,4263.47,4263.47,4259.86,4260.82,317036.0
1757187420,4260.82,4261.0,4260.0,4260.88,108086.0
1757187480,4260.99,4263.26,4260.99,4261.44,264758.0
1757187540,4261.45,4263.74,4261.44,4262.11,229908.0
1757187600,4262.11,4262.11,4261.13,4261.13,283490.0
1757187660,4261.13,4261.26,4258.72,4258.73,515954.0
1757187720,4258.73,4260.09,4258.72,4260.08,552570.0
1757187780,4260.08,4260.22,4259.01,4259.56,245394.0
1757187840,4259.57,4260.12,4257.03,4258.22,580590.0
1757187900,4258.21,4258.27,4254.08,4256.8,1391498.0
1757187960,4256.79,4258.09,4255.31,4258.09,1514618.0
1757188020,4258.09,4259.17,4257.9,4259.01,839868.0
1757188080,4259.42,4260.61,4259.42,4260.6,392594.0
1757188140,4260.69,4260.7,4259.62,4259.99,256956.0
1757188200,4259.99,4259.99,4258.69,4259.23,164334.0
1757188260,4259.23,4259.24,4258.42,4258.43,309876.0
1757188320,4258.43,4258.44,4246.44,4253.11,3421812.0
1757188380,4253.11,4253.32,4249.82,4251.99,1369450.0
1757188440,4252.0,4252.0,4250.44,4251.19,748100.0
1757188500,4250.5,4252.78,4250.5,4252.57,822218.0
1757188560,4252.56,4252.68,4251.66,4252.66,522892.0
1757188620,4252.71,4253.4,4251.82,4253.07,462570.0
1757188680,4253.08,4253.84,4252.08,4253.66,478252.0
1757188740,4253.66,4253.99,4253.41,4253.94,238196.0
1757188800,4253.94,4254.7,4251.29,4254.7,666580.0
1757188860,4254.7,4255.0,4252.51,4252.51,598912.0
1757188920,4252.51,4252.88,4251.5,4252.05,447292.0
1757188980,4252.04,4256.56,4252.04,4256.56,727334.0
1757189040,4256.56,4257.99,4256.46,4257.98,566844.0
1757189100,4257.98,4257.99,4256.06,4257.3,180286.0
1757189160,4256.21,4258.84,4254.49,4258.61,340808.0
1757189220,4258.29,4259.35,4257.46,4259.35,268558.0
1757189280,4259.34,4259.9,4259.19,4259.81,231752.0
1757189340,4259.81,4259.9,4258.93,4259.25,156210.0
1757189400,4259.56,4260.97,4256.79,4258.21,1252162.0
1757189460,4258.21,4259.88,4258.21,4259.27,211872.0
1757189520,4259.27,4260.72,4259.27,4259.99,157358.0
1757189580,4259.99,4260.37,4259.27,4260.04,215818.0
1757189640,4260.03,4260.11,4260.03,4260.1,124674.0
1757189700,4260.11,4260.97,4259.12,4259.13,227060.0
1757189760,4259.12,4261.32,4259.12,4260.7,206300.0
1757189820,4260.7,4261.08,4258.3,4258.79,322022.0
1757189880,4258.79,4261.77,4258.79,4261.76,212712.0
1757189940,4261.76,4263.77,4261.76,4263.09,408914.0
1757190000,4263.09,4263.76,4263.08,4263.08,234840.0
1757190060,4263.09,4263.75,4262.41,4262.41,273058.0
1757190120,4262.42,4262.42,4260.97,4261.15,199982.0
1757190180,4261.16,4261.43,4260.82,4261.42,557410.0
1757190240,4261.42,4262.57,4261.42,4261.7,234082.0
1757190300,4261.7,4263.25,4261.69,4263.25,143810.0
1757190360,4263.4,4263.7,4263.03,4263.04,208598.0
1757190420,4263.04,4263.04,4262.73,4262.73,115936.0
1757190480,4262.73,4263.5,4262.73,4263.49,178304.0
1757190540,4263.49,4263.5,4263.01,4263.01,154394.0
1757190600,4262.74,4262.74,4262.41,4262.42,135584.0
1757190660,4262.42,4263.0,4261.66,4262.82,233544.0
1757190720,4262.82,4263.0,4262.82,4263.0,71668.0
1757190780,4263.0,4264.46,4262.99,4264.45,463266.0
1757190840,4264.46,4265.81,4264.45,4265.8,369062.0
1757190900,4265.81,4265.81,4262.61,4263.48,951148.0
1757190960,4263.49,4265.75,4263.48,4265.75,466518.0
1757191020,4265.75,4266.48,4265.75,4266.26,204570.0
1757191080,4266.25,4266.26,4265.64,4266.25,108530.0
1757191140,4266.25,4266.26,4265.58,4266.1,190586.0
1757191200,4266.1,4268.76,4266.1,4268.75,741402.0
1757191260,4268.76,4273.32,4268.75,4272.78,2612080.0
1757191320,4272.99,4273.41,4271.17,4273.4,820262.0
1757191380,4273.41,4273.53,4271.61,4271.62,282464.0
1757191440,4271.61,4272.46,4271.17,4271.18,180372.0
1757191500,4271.17,4271.85,4270.65,4270.65,314928.0
1757191560,4270.88,4272.0,4270.88,4271.99,135984.0
1757191620,4271.99,4272.64,4271.99,4272.63,155496.0
1757191680,4272.64,4272.92,4272.01,4272.67,194134.0
1757191740,4272.67,4274.48,4272.67,4273.79,617588.0
1757191800,4273.8,4274.36,4273.79,4274.03,439734.0
1757191860,4274.03,4274.8,4273.79,4274.04,1166846.0
1757191920,4274.05,4274.05,4273.79,4273.8,512220.0
1757191980,4273.79,4277.0,4273.79,4277.0,838388.0
1757192040,4277.0,4278.99,4277.0,4277.01,563424.0
1757192100,4277.01,4277.82,4277.0,4277.81,172908.0
1757192160,4277.82,4277.82,4277.28,4277.28,157422.0
1757192220,4277.28,4277.28,4275.15,4275.16,971990.0
1757192280,4275.17,4275.35,4272.05,4272.93,1050146.0
1757192340,4272.92,4277.5,4272.92,4277.49,287734.0
1757192400,4277.5,4277.7,4275.97,4275.98,466308.0
1757192460,4275.98,4276.19,4275.19,4275.2,117218.0
1757192520,4275.2,4276.01,4275.19,4275.27,136760.0
1757192580,4275.27,4275.27,4274.45,4274.46,87396.0
1757192640,4274.46,4274.99,4274.31,4274.61,1212836.0
1757192700,4274.61,4274.62,4274.31,4274.31,85734.0
1757192760,4274.31,4276.37,4274.31,4274.42,269332.0
1757192820,4274.41,4274.42,4272.77,4274.1,270562.0
1757192880,4274.1,4274.1,4272.6,4273.04,187854.0
1757192940,4273.05,4273.05,4272.01,4272.02,161422.0
1757193000,4272.01,4272.68,4272.01,4272.68,442542.0
1757193060,4272.68,4272.68,4272.67,4272.67,107438.0
1757193120,4272.67,4272.68,4272.67,4272.68,106780.0
1757193180,4272.68,4272.68,4272.67,4272.67,83846.0
1757193240,4272.67,4272.68,4272.18,4272.19,443012.0
1757193300,4272.19,4272.68,4270.01,4272.68,789576.0
1757193360,4272.67,4272.68,4271.23,4271.23,228436.0
1757193420,4271.24,4272.68,4271.23,4272.67,422444.0
1757193480,4272.68,4272.68,4272.24,4272.67,101784.0
1757193540,4272.68,4272.68,4272.66,4272.66,148294.0
1757193600,4272.67,4272.69,4272.59,4272.68,102368.0
1757193660,4272.68,4272.69,4272.67,4272.68,64166.0
1757193720,4272.68,4272.69,4271.96,4271.96,778562.0
1757193780,4271.96,4272.84,4271.23,4272.68,334718.0
1757193840,4272.68,4272.68,4270.58,4271.19,220076.0
1757193900,4271.19,4272.0,4271.16,4271.99,135078.0
1757193960,4272.0,4272.69,4271.99,4272.69,238542.0
1757194020,4272.68,4272.69,4272.67,4272.67,179658.0
1757194080,4272.68,4274.1,4272.67,4273.84,3100922.0
1757194140,4273.85,4273.85,4271.22,4272.24,239526.0
1757194200,4272.24,4274.1,4272.03,4274.09,306276.0
1757194260,4274.09,4274.1,4273.85,4274.09,271964.0
1757194320,4274.09,4274.9,4274.09,4274.89,233578.0
1757194380,4274.9,4275.08,4274.89,4275.07,121862.0
1757194440,4275.08,4275.64,4275.07,4275.64,157650.0
1757194500,4275.64,4275.64,4273.07,4274.03,1254736.0
1757194560,4274.04,4274.04,4271.57,4271.57,122226.0
1757194620,4271.58,4271.58,4270.0,4270.0,167788.0
1757194680,4270.0,4270.0,4266.7,4268.81,911852.0
1757194740,4269.01,4269.96,4269.01,4269.61,342224.0
1757194800,4269.6,4269.61,4268.67,4269.22,217768.0
1757194860,4269.22,4269.27,4269.22,4269.26,101356.0
1757194920,4269.48,4270.12,4269.48,4270.12,120666.0
1757194980,4270.12,4271.11,4270.1,4270.85,575424.0
1757195040,4270.85,4271.11,4270.6,4271.1,718846.0
1757195100,4271.1,4271.29,4271.1,4271.28,216090.0
1757195160,4271.29,4271.29,4271.28,4271.28,153304.0
1757195220,4271.29,4272.38,4271.28,4272.37,127894.0
1757195280,4272.38,4274.78,4272.38,4274.78,926980.0
1757195340,4274.78,4277.15,4274.78,4277.14,294822.0
1757195400,4277.14,4279.12,4277.14,4278.47,438110.0
1757195460,4278.47,4278.54,4278.46,4278.54,84486.0
1757195520,4278.53,4279.73,4278.48,4279.73,212088.0
1757195580,4279.72,4281.44,4278.54,4279.5,1223652.0
1757195640,4279.49,4279.5,4277.14,4277.15,1672388.0
1757195700,4277.14,4277.15,4275.0,4275.72,283458.0
1757195760,4275.73,4275.77,4270.85,4271.06,615940.0
1757195820,4271.06,4282.99,4271.05,4282.99,3186232.0
1757195880,4282.99,4284.5,4279.77,4283.8,3082032.0
1757195940,4283.35,4283.36,4281.27,4281.9,804016.0
1757196000,4281.69,4284.97,4280.6,4283.45,942820.0
1757196060,4283.61,4283.73,4280.4,4280.93,239262.0
1757196120,4280.93,4286.0,4280.93,4282.37,856304.0
1757196180,4283.37,4285.85,4280.4,4285.84,1168872.0
1757196240,4285.84,4285.84,4282.37,4283.53,1409778.0
1757196300,4283.53,4284.23,4282.1,4283.28,391278.0
1757196360,4283.28,4283.28,4279.39,4280.68,775422.0
1757196420,4280.68,4280.81,4280.03,4280.81,355396.0
1757196480,4280.81,4282.76,4280.8,4280.98,282508.0
1757196540,4280.97,4281.94,4277.4,4277.82,739598.0
1757196600,4277.81,4278.63,4275.78,4275.88,1985390.0
1757196660,4275.89,4275.89,4273.0,4274.54,1939934.0
1757196720,4275.34,4278.81,4275.34,4278.1,1137956.0
1757196780,4278.28,4278.41,4278.09,4278.14,300728.0
1757196840,4278.14,4278.15,4277.0,4277.07,133646.0
1757196900,4277.07,4277.07,4275.86,4276.5,154360.0
1757196960,4276.5,4278.33,4276.49,4278.03,122254.0
1757197020,4278.03,4278.03,4277.04,4277.62,137558.0
1757197080,4277.63,4278.2,4277.04,4277.66,120734.0
1757197140,4277.67,4279.61,4277.66,4278.42,155392.0
1757197200,4278.42,4280.53,4278.41,4280.53,306498.0
1757197260,4280.53,4281.73,4280.3,4281.73,419054.0
1757197320,4281.73,4282.29,4281.36,4281.36,122274.0
1757197380,4281.36,4281.37,4278.0,4278.01,454206.0
1757197440,4278.0,4278.04,4275.05,4275.42,297220.0
1757197500,4275.42,4277.4,4275.42,4277.01,245184.0
1757197560,4277.01,4277.48,4275.07,4276.26,305802.0
1757197620,4276.26,4276.7,4274.55,4274.55,235688.0
1757197680,4274.56,4275.72,4274.55,4275.72,76132.0
1757197740,4275.72,4276.13,4274.6,4274.91,178172.0
1757197800,4274.9,4276.14,4274.34,4275.91,174276.0
1757197860,4275.91,4277.01,4275.77,4276.6,125932.0
1757197920,4276.61,4276.61,4273.25,4273.26,253156.0
1757197980,4273.21,4273.74,4272.72,4272.99,342800.0
1757198040,4272.99,4273.35,4272.99,4273.06,109494.0
1757198100,4273.05,4275.17,4273.05,4274.23,162704.0
1757198160,4274.23,4274.35,4271.49,4271.5,411488.0
1757198220,4271.49,4272.5,4271.29,4272.5,141172.0
1757198280,4272.5,4272.5,4271.15,4271.15,161400.0
1757198340,4271.07,4271.39,4270.0,4270.0,829416.0
1757198400,4270.0,4271.48,4269.55,4271.48,474704.0
1757198460,4271.48,4272.87,4271.48,4271.8,168136.0
1757198520,4271.8,4272.16,4270.1,4271.88,413664.0
1757198580,4271.87,4273.42,4271.87,4273.37,105730.0
1757198640,4273.37,4273.38,4272.55,4272.62,235668.0
1757198700,4272.63,4274.08,4271.84,4274.08,1037412.0
1757198760,4274.07,4274.5,4272.75,4272.76,400364.0
1757198820,4272.76,4274.37,4272.75,4272.84,740862.0
1757198880,4272.85,4274.42,4272.75,4272.92,499804.0
1757198940,4272.92,4273.45,4270.56,4270.57,1871178.0
1757199000,4270.57,4270.57,4268.47,4268.48,188332.0
1757199060,4268.48,4270.36,4268.47,4269.21,635626.0
1757199120,4269.21,4272.31,4269.01,4271.36,3747364.0
1757199180,4271.36,4273.49,4271.36,4271.64,1196190.0
1757199240,4271.64,4272.02,4271.2,4272.02,1424126.0
1757199300,4272.01,4273.88,4271.23,4273.88,1148994.0
1757199360,4273.87,4275.0,4273.87,4274.86,372584.0
1757199420,4274.85,4275.85,4274.85,4275.58,172794.0
1757199480,4275.59,4276.4,4275.59,4276.39,113726.0
1757199540,4276.4,4276.4,4275.61,4276.02,204476.0
1757199600,4275.93,4275.93,4274.64,4274.64,364902.0
1757199660,4274.26,4274.8,4274.01,4274.02,1545080.0
1757199720,4274.01,4274.02,4272.01,4272.02,796640.0
1757199780,4272.02,4272.02,4272.01,4272.01,195464.0
1757199840,4272.01,4272.01,4271.13,4271.14,65034.0
1757199900,4271.14,4271.14,4270.01,4270.01,224672.0
1757199960,4270.01,4270.01,4268.18,4268.18,1457662.0
1757200020,4268.18,4269.8,4266.22,4269.05,1996362.0
1757200080,4269.05,4271.61,4267.49,4271.6,1400014.0
1757200140,4271.6,4272.06,4271.34,4272.06,1304600.0
1757200200,4272.06,4275.83,4272.06,4275.83,1304910.0
1757200260,4275.82,4278.01,4275.45,4278.01,1598800.0
1757200320,4278.01,4278.89,4278.0,4278.88,566030.0
1757200380,4278.88,4279.0,4276.37,4279.0,1019032.0
1757200440,4279.0,4279.01,4277.41,4277.41,579938.0
1757200500,4277.42,4277.42,4275.28,4275.95,483680.0
1757200560,4275.95,4276.94,4275.95,4276.14,226350.0
1757200620,4276.14,4276.95,4273.94,4273.94,336212.0
1757200680,4273.94,4277.58,4273.44,4277.58,368644.0
1757200740,4277.89,4278.81,4277.5,4277.51,496562.0
1757200800,4277.51,4280.4,4277.51,4279.57,404708.0
1757200860,4279.8,4280.83,4279.8,4280.29,237120.0
1757200920,4280.29,4281.99,4280.28,4281.41,460034.0
1757200980,4281.41,4281.75,4281.01,4281.06,165926.0
1757201040,4281.06,4282.0,4280.3,4281.99,287334.0
1757201100,4281.99,4281.99,4279.03,4279.75,623712.0
1757201160,4279.75,4281.49,4279.74,4280.84,303928.0
1757201220,4280.84,4280.97,4280.3,4280.31,237286.0
1757201280,4280.3,4281.6,4279.53,4279.74,227976.0
1757201340,4279.75,4280.48,4277.78,4278.08,625074.0
1757201400,4278.08,4280.0,4278.08,4279.49,266142.0
1757201460,4278.98,4278.98,4277.78,4278.33,477060.0
1757201520,4278.32,4279.17,4278.32,4279.07,120938.0
1757201580,4278.46,4278.78,4278.45,4278.46,147066.0
1757201640,4277.83,4278.45,4276.25,4276.25,440762.0
1757201700,4276.26,4277.45,4275.96,4277.45,267318.0
1757201760,4277.03,4278.39,4276.45,4278.38,121922.0
1757201820,4278.39,4279.08,4278.38,4278.91,135346.0
1757201880,4278.61,4278.66,4277.6,4277.6,120936.0
1757201940,4277.61,4277.61,4276.27,4276.27,62378.0
1757202000,4276.28,4276.88,4276.0,4276.0,64288.0
1757202060,4276.0,4276.5,4276.0,4276.49,32358.0
1757202120,4276.49,4276.5,4274.6,4274.61,458526.0
1757202180,4274.61,4274.61,4274.0,4274.0,149108.0
1757202240,4274.01,4274.01,4272.53,4273.27,171582.0
1757202300,4273.27,4273.28,4272.1,4272.1,120080.0
1757202360,4272.1,4272.1,4271.59,4271.6,73556.0
1757202420,4271.6,4271.6,4270.88,4271.45,172016.0
1757202480,4271.45,4271.46,4271.05,4271.09,121430.0
1757202540,4271.1,4271.87,4271.09,4271.86,142490.0
1757202600,4271.86,4271.87,4271.0,4271.0,164376.0
1757202660,4270.83,4271.87,4269.75,4271.52,449174.0
1757202720,4271.52,4271.53,4269.93,4269.93,80486.0
1757202780,4269.93,4270.42,4269.92,4270.41,101438.0
1757202840,4270.41,4271.77,4270.41,4270.44,139952.0
1757202900,4270.44,4270.45,4269.93,4270.02,336708.0
1757202960,4270.08,4272.17,4270.08,4272.01,404728.0
1757203020,4272.01,4272.66,4271.76,4272.43,166754.0
1757203080,4272.44,4272.44,4271.44,4271.45,47908.0
1757203140,4271.44,4271.45,4270.5,4271.32,105900.0
1757203200,4271.68,4274.59,4271.68,4274.01,350622.0
1757203260,4274.01,4274.01,4270.47,4270.97,251932.0
1757203320,4270.96,4272.82,4269.0,4272.81,433330.0
1757203380,4272.82,4273.02,4271.43,4272.96,183306.0
1757203440,4272.97,4275.19,4272.96,4275.19,193456.0
1757203500,4275.19,4276.78,4275.0,4275.01,811844.0
1757203560,4275.01,4276.26,4274.66,4275.8,360158.0
1757203620,4275.79,4277.5,4275.79,4276.14,458204.0
1757203680,4276.14,4276.14,4275.83,4275.84,238538.0
1757203740,4275.83,4276.54,4275.83,4276.54,750236.0
1757203800,4276.54,4277.3,4276.53,4277.3,660030.0
1757203860,4277.3,4277.53,4277.3,4277.53,136680.0
1757203920,4277.53,4277.6,4276.71,4277.6,483712.0
1757203980,4277.6,4277.6,4277.05,4277.05,1395642.0
1757204040,4277.06,4277.6,4277.05,4277.06,794808.0
1757204100,4277.06,4277.06,4275.83,4275.83,129516.0
1757204160,4275.83,4275.84,4275.83,4275.83,121792.0
1757204220,4275.83,4276.95,4275.83,4276.52,200212.0
1757204280,4276.52,4276.52,4275.83,4275.84,239822.0
1757204340,4275.84,4275.84,4274.25,4274.58,568660.0
1757204400,4274.57,4277.34,4274.2,4274.66,790088.0
1757204460,4274.67,4274.99,4274.26,4274.48,101580.0
1757204520,4274.49,4275.73,4274.48,4275.73,410492.0
1757204580,4275.73,4276.93,4275.72,4276.93,200998.0
1757204640,4276.92,4276.93,4276.23,4276.61,188676.0
1757204700,4276.61,4277.04,4275.92,4276.43,130470.0
1757204760,4276.43,4276.43,4274.82,4274.83,93778.0
1757204820,4274.83,4274.83,4272.63,4272.63,140010.0
1757204880,4272.63,4273.54,4272.63,4273.5,381458.0
1757204940,4273.5,4273.5,4272.56,4272.56,75520.0
1757205000,4272.57,4272.57,4270.76,4271.24,579916.0
1757205060,4271.25,4271.25,4269.76,4270.17,782024.0
1757205120,4270.17,4271.75,4270.17,4271.74,257232.0
1757205180,4271.75,4273.02,4270.0,4271.34,686078.0
1757205240,4271.34,4271.35,4270.0,4270.01,241548.0
1757205300,4270.01,4271.81,4270.0,4271.81,80348.0
1757205360,4271.81,4274.6,4271.81,4274.6,577954.0
1757205420,4274.59,4276.89,4274.59,4276.88,1128398.0
1757205480,4276.88,4276.89,4276.88,4276.88,243796.0
1757205540,4276.89,4278.14,4276.88,4278.13,671856.0
1757205600,4278.14,4279.0,4278.13,4278.99,217366.0
1757205660,4278.99,4281.43,4278.99,4281.42,1102062.0
1757205720,4281.42,4282.1,4281.42,4282.0,1164486.0
1757205780,4282.0,4283.4,4280.92,4280.92,1664276.0
1757205840,4280.92,4283.68,4280.92,4283.67,914530.0
1757205900,4283.67,4284.89,4282.75,4284.89,1900412.0
1757205960,4284.89,4284.89,4284.69,4284.7,404948.0
1757206020,4284.69,4285.32,4282.99,4283.0,1262764.0
1757206080,4284.31,4284.86,4282.51,4283.16,852812.0
1757206140,4283.16,4285.27,4283.16,4284.71,324582.0
1757206200,4284.71,4286.0,4284.71,4285.57,725464.0
1757206260,4285.57,4286.91,4285.56,4285.96,1602972.0
1757206320,4285.97,4287.01,4285.25,4285.25,584516.0
1757206380,4285.25,4286.0,4284.53,4284.54,311942.0
1757206440,4284.53,4284.99,4282.66,4282.66,723534.0
1757206500,4282.66,4283.15,4280.01,4282.01,462516.0
1757206560,4282.01,4284.0,4281.62,4282.01,551698.0
1757206620,4282.01,4282.61,4282.0,4282.1,415248.0
1757206680,4282.1,4283.36,4282.1,4283.36,263896.0
1757206740,4283.35,4283.36,4282.0,4282.11,239216.0
1757206800,4282.11,4282.14,4281.0,4281.72,270310.0
1757206860,4281.72,4284.1,4281.71,4283.79,189678.0
1757206920,4283.79,4284.89,4283.57,4283.99,268112.0
1757206980,4283.99,4283.99,4282.3,4282.85,212460.0
1757207040,4282.84,4282.85,4282.01,4282.01,83250.0
1757207100,4281.81,4281.81,4280.92,4281.49,184202.0
1757207160,4281.49,4283.77,4281.49,4283.77,134986.0
1757207220,4283.76,4285.81,4282.29,4285.81,467028.0
1757207280,4285.52,4286.9,4285.52,4286.89,540982.0
1757207340,4286.89,4298.4,4286.89,4291.28,4583220.0
1757207400,4291.27,4294.07,4291.27,4292.1,1739610.0
1757207460,4292.1,4292.1,4289.88,4289.88,685460.0
1757207520,4289.58,4289.89,4287.36,4287.36,677534.0
1757207580,4287.36,4288.68,4287.3,4288.67,436056.0
1757207640,4288.68,4290.0,4288.67,4289.62,239164.0
1757207700,4289.62,4290.0,4287.48,4287.48,511538.0
1757207760,4287.49,4287.49,4286.46,4286.92,697020.0
1757207820,4286.92,4287.34,4286.1,4287.14,174696.0
1757207880,4287.14,4289.91,4287.14,4288.28,271828.0
1757207940,4288.29,4289.26,4285.74,4285.75,1273448.0
1757208000,4285.75,4287.56,4285.75,4287.55,305024.0
1757208060,4287.55,4290.51,4287.55,4290.51,543076.0
1757208120,4290.96,4290.97,4289.49,4289.5,329224.0
1757208180,4289.49,4290.31,4288.67,4288.67,384194.0
1757208240,4288.71,4290.78,4288.71,4290.56,364328.0
1757208300,4290.55,4290.84,4288.62,4288.62,330258.0
1757208360,4288.62,4291.18,4288.62,4291.18,834358.0
1757208420,4291.18,4294.62,4291.18,4294.62,1275942.0
1757208480,4294.62,4294.63,4291.98,4291.98,895718.0
1757208540,4291.99,4293.08,4290.96,4291.08,926640.0
1757208600,4291.09,4291.89,4290.0,4290.67,487388.0
1757208660,4290.57,4291.03,4289.25,4290.65,304350.0
1757208720,4290.64,4293.64,4290.64,4293.18,447836.0
1757208780,4293.18,4295.12,4293.18,4295.03,918578.0
1757208840,4295.03,4295.03,4294.61,4294.61,610096.0
1757208900,4294.61,4294.74,4293.1,4293.11,640106.0
1757208960,4293.1,4295.61,4293.1,4295.34,1003070.0
1757209020,4295.22,4295.22,4293.22,4293.22,397160.0
1757209080,4293.22,4294.31,4293.22,4293.48,214614.0
1757209140,4293.49,4294.3,4293.48,4293.78,239054.0
1757209200,4293.79,4293.79,4290.96,4291.83,306066.0
1757209260,4291.83,4292.66,4291.12,4292.66,212166.0
1757209320,4292.66,4293.88,4292.0,4293.49,244728.0
1757209380,4293.48,4295.0,4293.44,4294.39,551034.0
1757209440,4294.39,4295.19,4293.87,4295.19,450504.0
1757209500,4295.19,4296.63,4294.44,4296.63,834732.0
1757209560,4296.62,4296.96,4296.07,4296.45,340830.0
1757209620,4296.67,4297.76,4296.67,4297.39,1074032.0
1757209680,4297.38,4298.69,4297.38,4298.46,597408.0
1757209740,4298.69,4302.36,4298.69,4302.36,3556078.0
1757209800,4302.28,4302.28,4299.4,4299.41,1452708.0
1757209860,4299.41,4301.0,4297.48,4300.3,1674250.0
1757209920,4300.29,4300.3,4297.46,4297.47,709334.0
1757209980,4297.47,4299.67,4295.46,4295.46,1237656.0
1757210040,4295.47,4297.92,4295.33,4295.33,348456.0
1757210100,4295.34,4295.7,4292.79,4293.65,1102730.0
1757210160,4293.65,4293.65,4292.0,4292.41,463030.0
1757210220,4292.41,4293.28,4291.51,4291.81,555268.0
1757210280,4291.8,4292.75,4291.67,4291.68,270034.0
1757210340,4291.67,4293.29,4291.67,4293.27,338642.0
1757210400,4293.27,4293.63,4290.86,4290.87,336836.0
1757210460,4290.87,4290.87,4289.13,4289.13,953164.0
1757210520,4289.13,4289.13,4287.21,4287.44,1791426.0
1757210580,4287.43,4289.3,4286.87,4287.79,1102016.0
1757210640,4287.98,4289.93,4287.98,4289.51,348660.0
1757210700,4289.5,4290.61,4289.0,4290.6,227220.0
1757210760,4290.6,4292.28,4290.6,4290.92,305460.0
1757210820,4290.93,4290.93,4288.02,4289.03,351064.0
1757210880,4289.04,4290.0,4287.18,4288.31,322652.0
1757210940,4288.31,4288.87,4288.0,4288.51,334546.0
1757211000,4288.51,4289.9,4288.0,4289.58,332506.0
1757211060,4289.53,4290.91,4289.52,4290.8,178596.0
1757211120,4290.81,4292.79,4290.8,4292.79,476172.0
1757211180,4292.79,4293.26,4290.43,4290.43,338080.0
1757211240,4290.43,4292.0,4290.43,4291.77,209428.0
1757211300,4291.77,4292.38,4288.36,4288.36,517440.0
1757211360,4288.36,4289.16,4288.0,4288.97,431550.0
1757211420,4288.97,4289.24,4288.0,4288.0,207706.0
1757211480,4288.0,4288.3,4287.31,4287.71,559546.0
1757211540,4287.71,4287.71,4287.0,4287.02,179660.0
1757211600,4287.02,4287.55,4286.9,4287.43,1702922.0
1757211660,4287.43,4289.78,4287.43,4289.78,740872.0
1757211720,4289.78,4290.0,4289.22,4289.23,1018914.0
1757211780,4289.23,4292.58,4289.22,4292.57,1943040.0
1757211840,4292.57,4292.58,4291.41,4291.57,554120.0
1757211900,4291.51,4291.62,4291.0,4291.62,156414.0
1757211960,4291.61,4291.62,4289.66,4290.76,410820.0
1757212020,4290.76,4292.42,4290.75,4292.04,175856.0
1757212080,4292.04,4292.9,4292.04,4292.2,92724.0
1757212140,4292.21,4293.75,4292.2,4293.74,222186.0
1757212200,4293.74,4293.75,4293.74,4293.74,170228.0
1757212260,4293.74,4297.32,4293.74,4296.47,715636.0
1757212320,4296.47,4296.48,4294.83,4295.81,257426.0
1757212380,4295.81,4295.99,4295.0,4295.51,853950.0
1757212440,4295.51,4295.52,4294.89,4295.19,645824.0
1757212500,4295.19,4295.51,4294.8,4294.81,165358.0
1757212560,4294.81,4294.81,4293.86,4294.01,184624.0
1757212620,4294.01,4294.31,4292.21,4292.21,321744.0
1757212680,4292.21,4293.0,4292.21,4293.0,63764.0
1757212740,4293.0,4294.29,4292.99,4293.86,174986.0
1757212800,4293.86,4293.87,4291.47,4292.1,190498.0
1757212860,4292.09,4292.1,4289.62,4289.65,302522.0
1757212920,4289.48,4289.8,4289.47,4289.79,148720.0
1757212980,4289.79,4292.0,4289.22,4292.0,188276.0
1757213040,4292.0,4292.73,4291.99,4292.72,77346.0
1757213100,4292.72,4294.81,4292.71,4294.72,326168.0
1757213160,4294.71,4295.56,4294.48,4295.41,434640.0
1757213220,4295.4,4296.23,4295.0,4295.64,283496.0
1757213280,4295.64,4297.42,4294.68,4297.41,265794.0
1757213340,4297.41,4297.97,4297.41,4297.97,525118.0
1757213400,4297.97,4297.97,4296.0,4297.49,337886.0
1757213460,4297.49,4297.93,4297.42,4297.93,213548.0
1757213520,4297.93,4298.52,4297.92,4298.34,194090.0
1757213580,4298.33,4299.24,4298.33,4299.04,391026.0
1757213640,4299.04,4300.62,4298.76,4300.62,1004500.0
1757213700,4300.62,4301.84,4300.62,4301.51,1239106.0
1757213760,4301.51,4301.51,4298.68,4299.07,400666.0
1757213820,4299.06,4299.74,4297.5,4299.58,505736.0
1757213880,4299.59,4300.0,4298.79,4298.8,731448.0
1757213940,4298.8,4299.13,4297.45,4297.65,480406.0
1757214000,4297.65,4299.19,4297.31,4297.62,566284.0
1757214060,4297.61,4298.0,4297.0,4297.99,201420.0
1757214120,4298.0,4298.17,4294.8,4295.57,1104670.0
1757214180,4295.57,4295.86,4295.38,4295.38,187874.0
1757214240,4295.38,4295.92,4295.15,4295.16,167586.0
1757214300,4295.16,4295.16,4294.0,4294.14,256922.0
1757214360,4294.13,4294.31,4293.43,4293.57,472094.0
1757214420,4293.57,4294.25,4293.01,4293.59,362446.0
1757214480,4293.59,4294.0,4293.59,4293.75,525724.0
1757214540,4293.75,4294.22,4293.4,4294.21,97412.0
1757214600,4294.21,4295.5,4294.21,4295.5,281946.0
1757214660,4294.87,4294.87,4293.69,4294.01,220020.0
1757214720,4294.01,4294.24,4293.96,4294.24,85328.0
1757214780,4294.23,4294.24,4293.4,4294.01,90680.0
1757214840,4294.02,4294.02,4293.71,4293.71,102610.0
1757214900,4293.72,4296.95,4293.39,4296.95,359122.0
1757214960,4296.95,4297.96,4296.23,4297.91,559950.0
1757215020,4297.9,4299.31,4297.9,4299.04,468912.0
1757215080,4299.04,4300.6,4299.03,4300.46,358406.0
1757215140,4300.19,4301.88,4300.18,4301.54,754218.0
1757215200,4301.54,4302.0,4300.35,4300.37,669346.0
1757215260,4300.37,4301.54,4300.0,4300.0,440842.0
1757215320,4300.01,4300.56,4299.23,4300.02,272388.0
1757215380,4300.01,4300.02,4298.53,4298.8,464262.0
1757215440,4298.8,4299.53,4298.8,4299.24,115448.0
1757215500,4299.25,4299.64,4298.38,4298.39,454990.0
1757215560,4298.38,4300.17,4298.0,4299.27,609188.0
1757215620,4299.27,4299.81,4298.0,4299.8,292654.0
1757215680,4300.15,4300.54,4299.8,4300.35,172894.0
1757215740,4300.35,4301.26,4299.86,4300.8,383636.0
1757215800,4300.79,4304.12,4300.79,4302.15,809314.0
1757215860,4302.15,4302.16,4299.58,4299.58,655732.0
1757215920,4299.58,4299.58,4296.27,4296.27,538414.0
1757215980,4296.28,4297.39,4296.27,4297.39,190596.0
1757216040,4297.38,4298.0,4296.97,4297.36,323854.0
1757216100,4297.37,4297.69,4295.28,4295.5,252124.0
1757216160,4295.51,4297.09,4295.4,4296.96,478324.0
1757216220,4296.97,4297.43,4295.93,4295.94,118118.0
1757216280,4295.93,4297.07,4295.47,4296.62,303508.0
1757216340,4296.62,4297.22,4296.61,4297.04,90598.0
1757216400,4297.23,4297.85,4297.03,4297.29,397654.0
1757216460,4297.29,4297.29,4296.28,4296.6,373314.0
1757216520,4296.59,4296.6,4295.0,4295.01,194794.0
1757216580,4295.01,4295.01,4295.0,4295.01,402648.0
1757216640,4295.01,4295.56,4295.0,4295.56,181764.0
1757216700,4295.55,4297.04,4295.55,4296.03,267954.0
1757216760,4296.04,4296.29,4293.44,4293.66,268564.0
1757216820,4293.66,4293.98,4292.12,4292.45,867812.0
1757216880,4292.44,4292.91,4291.48,4292.91,488458.0
1757216940,4292.91,4292.92,4291.49,4291.68,589398.0
1757217000,4291.69,4292.07,4291.52,4291.64,202798.0
1757217060,4291.64,4291.77,4290.64,4290.83,230448.0
1757217120,4290.83,4292.2,4290.83,4292.2,287658.0
1757217180,4292.2,4292.87,4291.75,4292.86,275060.0
1757217240,4292.86,4293.98,4292.86,4293.91,140894.0
1757217300,4293.9,4295.03,4293.9,4295.02,305164.0
1757217360,4295.02,4295.32,4294.57,4294.69,214402.0
1757217420,4294.69,4295.6,4294.69,4295.6,143052.0
1757217480,4295.6,4295.96,4295.06,4295.94,384640.0
1757217540,4295.5,4295.5,4295.07,4295.07,73882.0
1757217600,4295.07,4295.11,4294.48,4295.11,277362.0
1757217660,4295.11,4295.11,4294.28,4294.72,144018.0
1757217720,4294.71,4294.82,4294.71,4294.81,148710.0
1757217780,4294.81,4295.83,4294.81,4295.64,254420.0
1757217840,4295.3,4295.7,4295.29,4295.41,197380.0
1757217900,4295.41,4295.65,4294.19,4295.65,143754.0
1757217960,4295.64,4296.0,4295.64,4296.0,103422.0
1757218020,4295.99,4296.0,4295.13,4295.14,181290.0
1757218080,4295.13,4295.34,4294.32,4294.32,74912.0
1757218140,4294.32,4296.45,4293.76,4296.45,421560.0
1757218200,4296.44,4297.49,4296.3,4296.79,631762.0
1757218260,4296.79,4296.79,4294.22,4294.22,223688.0
1757218320,4294.23,4294.23,4292.12,4292.72,446304.0
1757218380,4292.71,4292.96,4292.71,4292.89,147180.0
1757218440,4292.89,4292.89,4290.98,4290.98,445918.0
1757218500,4290.99,4293.01,4290.98,4293.01,347854.0
1757218560,4293.01,4294.79,4293.0,4293.3,372102.0
1757218620,4293.31,4293.85,4292.21,4292.64,409062.0
1757218680,4292.65,4293.35,4292.64,4292.69,111034.0
1757218740,4292.68,4293.73,4292.68,4293.65,194790.0
1757218800,4293.64,4294.18,4292.68,4294.18,117180.0
1757218860,4294.17,4294.18,4292.44,4293.35,268116.0
1757218920,4293.35,4294.11,4292.34,4292.34,227502.0
1757218980,4292.35,4293.0,4292.34,4292.99,99940.0
1757219040,4293.0,4293.61,4292.99,4293.01,178316.0
1757219100,4293.01,4294.18,4293.01,4293.29,202058.0
1757219160,4293.3,4293.5,4292.27,4292.71,217550.0
1757219220,4292.72,4294.17,4292.71,4293.73,58404.0
1757219280,4293.73,4293.82,4293.73,4293.81,87316.0
1757219340,4293.81,4294.55,4293.81,4293.81,160470.0
1757219400,4293.82,4295.0,4293.81,4294.61,110938.0
1757219460,4294.61,4294.61,4292.78,4293.04,142668.0
1757219520,4293.04,4293.22,4292.53,4293.22,139552.0
1757219580,4293.22,4294.74,4293.21,4294.2,117984.0
1757219640,4294.2,4295.31,4294.19,4294.61,151070.0
1757219700,4294.61,4295.82,4294.61,4295.82,221630.0
1757219760,4295.82,4296.15,4292.41,4292.41,154500.0
1757219820,4292.42,4294.85,4292.21,4292.22,155650.0
1757219880,4292.21,4292.83,4292.17,4292.69,157788.0
1757219940,4292.69,4293.84,4292.69,4293.84,46748.0
1757220000,4293.83,4293.84,4292.52,4292.52,248818.0
1757220060,4292.53,4292.53,4292.0,4292.0,137128.0
1757220120,4292.0,4292.76,4292.0,4292.76,156136.0
1757220180,4292.76,4293.31,4292.57,4292.57,259220.0
1757220240,4292.57,4293.0,4292.57,4292.99,258460.0
1757220300,4292.99,4294.17,4292.99,4294.16,80292.0
1757220360,4294.16,4294.72,4294.16,4294.71,132244.0
1757220420,4294.72,4294.72,4294.71,4294.71,102086.0
1757220480,4294.72,4295.26,4294.22,4294.22,205092.0
1757220540,4294.23,4294.23,4294.22,4294.22,37802.0
1757220600,4294.23,4300.0,4294.22,4300.0,794276.0
1757220660,4300.0,4300.37,4299.29,4300.37,767648.0
1757220720,4300.2,4300.94,4300.19,4300.93,337422.0
1757220780,4300.93,4300.93,4298.41,4298.73,329134.0
1757220840,4298.73,4299.12,4298.39,4298.99,129796.0
1757220900,4299.0,4299.58,4298.89,4299.4,270592.0
1757220960,4299.4,4299.4,4297.82,4298.67,171874.0
1757221020,4298.67,4299.15,4298.67,4299.15,85470.0
1757221080,4299.15,4299.48,4299.15,4299.48,164612.0
1757221140,4299.47,4299.79,4299.28,4299.28,104732.0
1757221200,4299.28,4299.49,4298.9,4298.91,138944.0
1757221260,4298.9,4298.91,4298.0,4298.0,146402.0
1757221320,4298.0,4299.48,4298.0,4299.48,318354.0
1757221380,4299.48,4299.82,4298.74,4299.06,168284.0
1757221440,4299.06,4299.48,4299.03,4299.47,106230.0
1757221500,4299.47,4299.48,4299.47,4299.47,125648.0
1757221560,4299.48,4299.48,4298.5,4298.85,352550.0
1757221620,4298.85,4298.85,4298.06,4298.06,107158.0
1757221680,4298.06,4298.07,4295.97,4296.31,594334.0
1757221740,4296.3,4296.31,4295.28,4295.65,213426.0
1757221800,4295.66,4296.19,4295.32,4296.18,179952.0
1757221860,4296.19,4296.19,4294.96,4295.27,403490.0
1757221920,4295.27,4296.7,4295.27,4296.69,112728.0
1757221980,4296.7,4297.65,4296.47,4297.64,302558.0
1757222040,4297.64,4298.26,4297.64,4298.07,146624.0
1757222100,4298.07,4298.08,4296.24,4296.82,224772.0
1757222160,4296.82,4297.02,4296.11,4296.11,130218.0
1757222220,4296.12,4297.88,4296.11,4297.03,255208.0
1757222280,4297.03,4297.04,4296.15,4296.17,101462.0
1757222340,4296.17,4296.17,4295.9,4295.91,100134.0
1757222400,4295.91,4296.93,4295.9,4296.93,130418.0
1757222460,4296.93,4298.58,4296.92,4298.31,738312.0
1757222520,4298.3,4298.31,4296.43,4298.03,145212.0
1757222580,4298.03,4298.94,4298.02,4298.93,522852.0
1757222640,4298.94,4298.95,4298.93,4298.94,322368.0
1757222700,4298.95,4301.95,4298.89,4301.86,2347756.0
1757222760,4301.87,4302.01,4301.46,4301.46,791302.0
1757222820,4301.47,4302.01,4301.2,4301.21,134766.0
1757222880,4301.03,4301.03,4300.44,4300.61,167720.0
1757222940,4300.61,4300.62,4300.11,4300.4,118846.0
1757223000,4300.5,4300.51,4300.5,4300.51,110160.0
1757223060,4300.5,4300.51,4299.0,4299.01,339474.0
1757223120,4299.0,4300.12,4299.0,4299.76,275974.0
1757223180,4299.4,4299.6,4298.25,4299.59,181994.0
1757223240,4299.59,4299.69,4299.59,4299.68,84970.0
1757223300,4299.68,4299.69,4298.5,4299.05,186396.0
1757223360,4299.06,4299.06,4297.83,4298.32,280420.0
1757223420,4298.32,4298.32,4297.58,4297.59,190074.0
1757223480,4297.58,4297.59,4296.79,4297.05,202182.0
1757223540,4297.05,4297.06,4294.81,4294.81,369934.0
1757223600,4294.82,4294.82,4293.68,4294.62,489972.0
1757223660,4294.62,4294.76,4294.13,4294.75,151268.0
1757223720,4294.76,4294.76,4293.5,4293.59,251600.0
1757223780,4293.59,4294.47,4293.0,4294.47,520952.0
1757223840,4294.47,4294.47,4292.6,4292.6,689668.0
1757223900,4292.6,4292.61,4292.0,4292.2,283350.0
1757223960,4292.2,4292.28,4290.12,4290.95,550174.0
1757224020,4290.95,4292.28,4290.94,4292.28,231756.0
1757224080,4292.28,4292.84,4292.27,4292.72,172700.0
1757224140,4292.71,4292.72,4291.5,4292.51,283054.0
1757224200,4292.52,4292.52,4292.51,4292.51,35450.0
1757224260,4292.52,4292.56,4291.73,4291.73,484706.0
1757224320,4291.73,4292.39,4291.73,4292.39,268634.0
1757224380,4292.38,4292.59,4292.0,4292.43,106216.0
1757224440,4292.44,4292.44,4291.01,4291.31,248808.0
1757224500,4291.31,4291.88,4291.31,4291.88,171606.0
1757224560,4291.88,4293.56,4291.88,4293.55,229860.0
1757224620,4293.55,4294.41,4292.64,4292.85,234844.0
1757224680,4292.84,4293.08,4292.84,4292.96,100442.0
1757224740,4292.65,4293.11,4292.64,4292.85,368908.0
1757224800,4292.85,4293.4,4292.67,4292.85,228386.0
1757224860,4292.85,4292.85,4290.01,4290.34,253138.0
1757224920,4290.34,4292.1,4290.34,4292.1,769090.0
1757224980,4291.56,4293.34,4291.34,4293.33,151602.0
1757225040,4293.34,4293.37,4293.33,4293.36,106724.0
1757225100,4293.35,4293.76,4293.0,4293.0,238020.0
1757225160,4293.0,4293.01,4291.69,4291.76,128824.0
1757225220,4291.76,4291.76,4290.8,4290.95,230244.0
1757225280,4290.96,4291.0,4290.01,4290.57,1010136.0
1757225340,4290.57,4291.67,4290.01,4291.66,188686.0
1757225400,4291.67,4291.67,4290.64,4290.99,202934.0
1757225460,4290.99,4291.0,4290.31,4290.36,262342.0
1757225520,4290.45,4290.71,4290.01,4290.02,259856.0
1757225580,4290.01,4290.02,4288.5,4288.79,1713642.0
1757225640,4288.79,4288.81,4288.76,4288.77,254044.0
1757225700,4288.76,4289.63,4288.42,4289.62,1079620.0
1757225760,4289.62,4289.63,4288.89,4288.9,926212.0
1757225820,4288.9,4288.9,4288.06,4288.36,329516.0
1757225880,4288.35,4288.8,4288.0,4288.01,584810.0
1757225940,4288.0,4288.09,4288.0,4288.0,1818348.0
1757226000,4288.0,4289.5,4287.24,4289.44,992100.0
1757226060,4289.44,4290.32,4287.1,4287.1,758216.0
1757226120,4287.1,4287.55,4287.1,4287.55,329284.0
1757226180,4287.55,4287.55,4287.22,4287.22,280426.0
1757226240,4287.23,4287.79,4287.23,4287.79,228898.0
1757226300,4287.78,4289.29,4287.78,4288.6,267718.0
1757226360,4288.6,4288.83,4288.6,4288.82,98414.0
1757226420,4288.82,4288.83,4287.58,4287.58,115516.0
1757226480,4287.58,4288.82,4287.58,4287.59,310350.0
1757226540,4287.58,4288.82,4287.58,4288.82,264986.0
1757226600,4288.82,4291.41,4288.81,4291.4,597788.0
1757226660,4291.41,4291.41,4290.31,4290.31,598070.0
1757226720,4290.31,4290.32,4288.85,4288.86,442878.0
1757226780,4288.86,4288.86,4287.72,4287.73,184604.0
1757226840,4287.73,4288.0,4287.22,4288.0,297582.0
1757226900,4287.99,4288.51,4287.23,4287.24,230562.0
1757226960,4287.24,4287.24,4287.0,4287.01,514830.0
1757227020,4287.01,4287.01,4281.88,4284.12,2140862.0
1757227080,4284.13,4284.96,4284.12,4284.96,442060.0
1757227140,4284.65,4284.65,4281.63,4284.18,1016430.0
1757227200,4284.19,4285.4,4284.0,4284.89,698022.0
1757227260,4284.89,4284.89,4283.0,4283.0,285634.0
1757227320,4283.0,4284.4,4283.0,4284.4,364240.0
1757227380,4284.4,4285.4,4284.4,4285.4,247702.0
1757227440,4285.4,4286.1,4284.85,4284.85,483880.0
1757227500,4284.85,4286.18,4284.84,4286.17,496412.0
1757227560,4286.17,4287.01,4286.1,4286.1,180448.0
1757227620,4286.11,4288.01,4286.1,4288.01,993782.0
1757227680,4288.01,4288.08,4285.76,4286.87,409424.0
1757227740,4286.88,4286.89,4286.31,4286.32,236170.0
1757227800,4286.32,4286.92,4286.31,4286.91,57640.0
1757227860,4286.98,4288.0,4286.98,4287.99,190472.0
1757227920,4287.99,4288.67,4287.5,4288.67,260542.0
1757227980,4288.66,4288.67,4288.66,4288.66,122170.0
1757228040,4288.66,4288.88,4287.5,4287.51,204772.0
1757228100,4287.5,4287.51,4285.4,4285.4,402726.0
1757228160,4285.4,4285.41,4281.0,4281.0,1613944.0
1757228220,4281.0,4283.0,4281.0,4281.75,634326.0
1757228280,4281.75,4282.51,4281.47,4282.34,675132.0
1757228340,4282.34,4283.0,4281.94,4281.94,412902.0
1757228400,4281.95,4282.7,4281.94,4282.69,291378.0
1757228460,4282.7,4284.42,4282.69,4284.41,257810.0
1757228520,4284.41,4284.42,4282.76,4284.2,366622.0
1757228580,4284.2,4284.76,4278.01,4278.48,2375810.0
1757228640,4278.63,4280.63,4276.85,4279.42,1894214.0
1757228700,4279.42,4281.13,4279.42,4281.12,428544.0
1757228760,4280.64,4281.47,4280.62,4281.3,259348.0
1757228820,4281.31,4282.0,4281.26,4281.26,446374.0
1757228880,4281.26,4281.61,4279.5,4279.5,175254.0
1757228940,4279.51,4279.6,4278.75,4279.19,692846.0
1757229000,4279.19,4281.25,4279.19,4280.44,356940.0
1757229060,4280.45,4281.52,4280.44,4281.51,111876.0
1757229120,4281.51,4284.0,4281.51,4283.99,210044.0
1757229180,4283.99,4284.62,4283.99,4284.42,324894.0
1757229240,4284.42,4284.42,4283.66,4283.84,190056.0
1757229300,4283.84,4286.07,4283.84,4286.07,453060.0
1757229360,4286.06,4286.26,4285.72,4286.25,452034.0
1757229420,4286.26,4286.29,4285.44,4285.45,302994.0
1757229480,4285.45,4286.41,4285.44,4286.41,117438.0
1757229540,4286.4,4286.41,4281.3,4282.7,403560.0
1757229600,4282.69,4283.58,4282.69,4283.57,102256.0
1757229660,4283.58,4284.59,4283.57,4284.5,336898.0
1757229720,4284.5,4285.98,4284.5,4285.74,159040.0
1757229780,4285.74,4285.75,4285.19,4285.19,159730.0
1757229840,4285.35,4285.45,4285.26,4285.26,87732.0
1757229900,4285.27,4286.88,4285.26,4286.44,258344.0
1757229960,4286.44,4287.35,4286.43,4287.07,528688.0
1757230020,4287.07,4288.0,4287.07,4287.99,296242.0
1757230080,4287.99,4288.61,4287.99,4288.61,165142.0
1757230140,4288.61,4292.42,4288.23,4291.12,1271552.0
1757230200,4290.99,4295.07,4290.98,4294.01,1764032.0
1757230260,4294.02,4296.67,4294.02,4296.66,950138.0
1757230320,4296.62,4298.51,4296.0,4296.6,1273182.0
1757230380,4296.6,4296.97,4295.46,4295.46,996244.0
1757230440,4295.47,4296.77,4295.47,4296.53,538474.0
1757230500,4296.53,4296.72,4294.03,4296.72,725236.0
1757230560,4296.72,4298.09,4296.72,4298.09,402222.0
1757230620,4298.09,4299.91,4298.08,4299.29,1242844.0
1757230680,4299.29,4304.97,4299.29,4300.2,4558486.0
1757230740,4300.19,4303.0,4300.19,4300.42,1638488.0
1757230800,4300.43,4301.24,4299.07,4299.07,1343468.0
1757230860,4299.07,4301.0,4299.06,4300.29,664508.0
1757230920,4300.3,4300.3,4297.78,4297.78,676030.0
1757230980,4297.78,4298.61,4297.45,4297.45,437936.0
1757231040,4297.45,4297.45,4297.1,4297.26,530646.0
1757231100,4297.27,4299.37,4297.26,4298.14,854358.0
1757231160,4298.15,4300.29,4298.14,4298.15,615328.0
1757231220,4298.14,4298.81,4295.59,4295.96,489650.0
1757231280,4295.95,4296.55,4295.0,4295.01,469080.0
1757231340,4295.1,4295.39,4294.49,4294.69,380398.0
1757231400,4294.69,4295.21,4291.61,4291.76,1429344.0
1757231460,4291.99,4294.12,4291.99,4292.71,901066.0
1757231520,4292.72,4292.72,4290.63,4291.79,448888.0
1757231580,4291.78,4292.05,4291.37,4292.05,255100.0
1757231640,4292.45,4293.25,4291.73,4291.9,330354.0
1757231700,4291.9,4291.91,4291.38,4291.39,168510.0
1757231760,4291.38,4291.43,4290.57,4291.43,505614.0
1757231820,4291.42,4292.07,4290.25,4290.58,690702.0
1757231880,4290.59,4290.62,4289.73,4289.95,628108.0
1757231940,4289.95,4292.99,4289.95,4292.99,366912.0
1757232000,4292.99,4296.38,4292.76,4296.38,2374594.0
1757232060,4296.37,4296.46,4295.47,4296.46,801002.0
1757232120,4296.46,4298.26,4296.12,4296.13,903348.0
1757232180,4296.13,4296.75,4293.99,4294.0,309582.0
1757232240,4293.99,4298.2,4293.71,4297.17,551324.0
1757232300,4297.17,4299.33,4296.22,4299.01,1049826.0
1757232360,4299.01,4299.32,4297.93,4298.47,945816.0
1757232420,4298.47,4300.75,4298.47,4300.48,972382.0
1757232480,4300.49,4300.49,4299.28,4299.99,464980.0
1757232540,4300.0,4300.0,4298.6,4298.61,334650.0
1757232600,4298.61,4299.68,4297.17,4297.18,408796.0
1757232660,4297.18,4299.0,4297.18,4298.99,190194.0
1757232720,4298.99,4300.8,4298.75,4300.74,606952.0
1757232780,4300.74,4301.0,4299.67,4299.7,677768.0
1757232840,4299.7,4301.18,4299.7,4300.01,742834.0
1757232900,4300.01,4300.5,4298.25,4300.16,639266.0
1757232960,4300.16,4301.52,4300.15,4301.36,514320.0
1757233020,4301.35,4301.52,4301.31,4301.38,307256.0
1757233080,4301.38,4301.94,4301.32,4301.5,305318.0
1757233140,4301.5,4304.24,4301.33,4304.1,1101924.0
1757233200,4304.09,4304.1,4301.52,4303.99,1341620.0
1757233260,4303.99,4304.95,4302.5,4302.51,1000104.0
1757233320,4302.5,4304.97,4302.5,4302.97,1544842.0
1757233380,4302.97,4311.45,4302.51,4311.45,5269742.0
1757233440,4311.43,4313.47,4308.0,4313.06,3021438.0
1757233500,4313.01,4313.01,4308.38,4309.18,2989678.0
1757233560,4309.19,4310.57,4308.17,4309.27,1381272.0
1757233620,4309.27,4311.0,4307.42,4308.19,1057536.0
1757233680,4308.2,4308.2,4305.7,4306.48,1410176.0
1757233740,4306.48,4307.73,4305.73,4306.98,1263728.0
1757233800,4306.83,4310.4,4306.01,4308.93,1238346.0
1757233860,4308.93,4310.5,4308.47,4309.35,1405128.0
1757233920,4309.34,4311.0,4308.63,4310.09,1049542.0
1757233980,4310.09,4311.99,4310.09,4311.08,1023748.0
1757234040,4311.09,4311.71,4308.41,4308.41,549846.0
1757234100,4308.26,4308.42,4306.32,4306.32,1321382.0
1757234160,4306.27,4306.67,4304.55,4304.56,1318486.0
1757234220,4304.56,4305.97,4304.56,4304.56,683404.0
1757234280,4304.39,4305.67,4304.26,4305.51,489202.0
1757234340,4305.51,4306.22,4304.8,4306.22,565846.0
1757234400,4306.22,4306.47,4306.0,4306.46,439990.0
1757234460,4305.85,4305.85,4304.55,4304.55,235258.0
1757234520,4304.55,4305.94,4304.55,4305.8,494988.0
1757234580,4305.79,4306.09,4303.25,4303.3,517180.0
1757234640,4303.3,4303.33,4302.0,4302.01,670576.0
1757234700,4302.01,4302.95,4302.0,4302.69,645602.0
1757234760,4302.7,4302.7,4301.59,4302.69,682226.0
1757234820,4302.69,4304.0,4302.06,4303.06,465556.0
1757234880,4303.05,4303.06,4301.99,4302.0,726710.0
1757234940,4301.99,4302.2,4301.6,4301.61,322458.0
1757235000,4301.61,4303.0,4301.48,4302.99,828480.0
1757235060,4303.0,4307.77,4302.99,4306.61,2602218.0
1757235120,4306.61,4307.64,4306.6,4306.7,481978.0
1757235180,4306.69,4307.15,4306.6,4306.61,425798.0
1757235240,4306.6,4306.61,4303.21,4303.21,428954.0
1757235300,4303.21,4303.54,4299.79,4301.31,2033246.0
1757235360,4300.87,4301.92,4299.85,4301.92,374404.0
1757235420,4301.92,4301.94,4300.83,4301.57,434556.0
1757235480,4301.57,4301.57,4299.49,4299.5,788922.0
1757235540,4299.64,4300.74,4299.33,4299.33,335748.0
1757235600,4299.34,4299.69,4299.02,4299.68,1128448.0
1757235660,4299.68,4299.96,4299.6,4299.6,733978.0
1757235720,4299.61,4300.0,4298.0,4298.44,1274630.0
1757235780,4298.34,4299.39,4298.0,4298.87,241780.0
1757235840,4298.87,4299.7,4298.58,4299.49,304760.0
1757235900,4299.49,4303.0,4299.05,4300.52,519144.0
1757235960,4300.53,4302.36,4300.1,4302.17,498462.0
1757236020,4302.17,4302.36,4301.02,4302.25,211620.0
1757236080,4302.24,4303.0,4301.87,4302.41,1058412.0
1757236140,4302.42,4302.49,4301.4,4302.48,340264.0
1757236200,4302.49,4304.17,4302.48,4303.22,238898.0
1757236260,4303.22,4306.8,4303.22,4306.19,656072.0
1757236320,4306.19,4306.19,4304.69,4305.35,240610.0
1757236380,4305.34,4305.43,4304.54,4304.71,293516.0
1757236440,4304.72,4304.72,4304.35,4304.68,204886.0
1757236500,4304.68,4305.57,4304.35,4305.57,265748.0
1757236560,4305.57,4305.57,4304.36,4305.32,177992.0
1757236620,4305.32,4307.56,4305.32,4307.24,662600.0
1757236680,4307.24,4307.63,4306.39,4307.27,506482.0
1757236740,4307.26,4308.16,4307.22,4307.8,447498.0
1757236800,4307.81,4308.8,4307.47,4308.55,461716.0
1757236860,4308.55,4308.55,4307.21,4307.21,434210.0
1757236920,4307.21,4309.48,4307.13,4309.44,419318.0
1757236980,4309.43,4309.44,4308.31,4308.31,235924.0
1757237040,4308.32,4308.32,4306.8,4307.24,335162.0
1757237100,4307.24,4307.24,4303.24,4303.24,737232.0
1757237160,4303.24,4303.74,4299.39,4300.15,1076968.0
1757237220,4300.15,4300.91,4298.41,4298.41,515188.0
1757237280,4298.23,4299.0,4298.01,4298.01,621316.0
1757237340,4298.62,4299.24,4298.32,4299.23,568124.0
1757237400,4299.23,4299.24,4298.05,4298.06,267666.0
1757237460,4298.06,4298.83,4297.27,4297.71,354878.0
1757237520,4297.59,4297.72,4292.39,4292.61,3772530.0
1757237580,4292.61,4297.83,4292.61,4295.98,1484556.0
1757237640,4295.98,4296.59,4295.29,4296.2,1013796.0
1757237700,4296.21,4298.22,4296.2,4297.99,435540.0
1757237760,4297.98,4298.62,4295.6,4296.75,922568.0
1757237820,4296.75,4296.75,4295.87,4296.38,235650.0
1757237880,4296.39,4296.39,4294.15,4294.68,290664.0
1757237940,4294.68,4294.87,4293.21,4294.29,483318.0
1757238000,4294.75,4294.95,4293.34,4293.35,483170.0
1757238060,4293.34,4293.99,4292.55,4293.98,1027368.0
1757238120,4293.98,4294.99,4293.89,4293.89,1009216.0
1757238180,4293.89,4294.13,4293.36,4293.36,328516.0
1757238240,4293.37,4293.37,4292.55,4292.55,278030.0
1757238300,4292.55,4293.15,4291.51,4291.51,1771072.0
1757238360,4291.5,4292.64,4290.0,4291.77,2233298.0
1757238420,4291.76,4293.96,4291.01,4292.95,1158964.0
1757238480,4292.95,4294.3,4292.95,4293.61,1405636.0
1757238540,4293.61,4294.68,4293.61,4294.31,405414.0
1757238600,4294.31,4295.0,4294.3,4294.3,337204.0
1757238660,4294.31,4295.16,4294.3,4295.16,237574.0
1757238720,4295.16,4296.1,4295.15,4295.96,203796.0
1757238780,4295.97,4296.98,4295.5,4295.65,437168.0
1757238840,4295.66,4295.81,4294.35,4295.0,160120.0
1757238900,4294.99,4295.45,4294.12,4294.74,788352.0
1757238960,4294.75,4295.72,4294.74,4295.61,228078.0
1757239020,4295.61,4296.8,4295.43,4296.71,383118.0
1757239080,4296.71,4297.27,4296.56,4297.26,458964.0
1757239140,4297.27,4298.0,4297.03,4297.85,377796.0
1757239200,4297.86,4298.97,4297.85,4298.33,649260.0
1757239260,4298.02,4298.78,4297.88,4298.21,537298.0
1757239320,4298.21,4299.51,4298.21,4299.51,288810.0
1757239380,4299.5,4299.51,4296.89,4297.81,867904.0
1757239440,4297.81,4297.82,4297.04,4297.53,117572.0
1757239500,4297.54,4297.54,4295.0,4295.0,375858.0
1757239560,4295.0,4295.43,4295.0,4295.09,115804.0
1757239620,4295.09,4297.73,4295.09,4297.36,187256.0
1757239680,4297.22,4298.2,4297.22,4297.84,114586.0
1757239740,4297.85,4297.85,4296.0,4296.38,121070.0
1757239800,4296.38,4298.92,4296.38,4298.91,308806.0
1757239860,4298.91,4302.22,4298.61,4302.22,1099270.0
1757239920,4302.22,4303.47,4301.89,4301.89,759074.0
1757239980,4301.9,4303.88,4301.88,4302.86,764224.0
1757240040,4302.86,4304.01,4302.29,4303.51,505856.0
1757240100,4303.51,4304.7,4302.38,4302.98,484174.0
1757240160,4302.99,4303.39,4301.02,4301.02,672880.0
1757240220,4301.02,4302.0,4300.72,4301.99,183330.0
1757240280,4302.0,4302.0,4300.86,4301.06,345760.0
1757240340,4301.06,4301.06,4300.0,4301.05,282006.0
1757240400,4301.06,4301.44,4300.32,4300.32,142928.0
1757240460,4300.32,4300.78,4298.2,4298.64,277362.0
1757240520,4298.76,4298.79,4297.49,4297.49,124132.0
1757240580,4297.49,4298.31,4297.29,4297.3,156040.0
1757240640,4297.29,4297.86,4297.04,4297.04,230706.0
1757240700,4297.05,4297.88,4297.04,4297.87,66068.0
1757240760,4297.88,4298.55,4297.34,4297.71,136624.0
1757240820,4297.72,4297.72,4296.82,4296.83,175586.0
1757240880,4296.82,4296.83,4296.22,4296.3,128382.0
1757240940,4296.31,4297.81,4295.9,4297.81,278882.0
1757241000,4297.81,4299.0,4297.81,4298.3,150114.0
1757241060,4298.29,4298.69,4298.29,4298.68,139834.0
1757241120,4298.69,4299.49,4298.68,4299.23,131788.0
1757241180,4299.24,4299.24,4298.15,4298.16,146936.0
1757241240,4298.15,4301.99,4298.15,4301.99,378324.0
1757241300,4301.99,4301.99,4300.4,4300.8,158338.0
1757241360,4300.8,4302.24,4300.52,4300.52,413360.0
1757241420,4300.52,4301.83,4300.52,4301.81,154612.0
1757241480,4301.81,4303.3,4301.81,4302.06,627420.0
1757241540,4302.05,4303.4,4301.81,4301.92,399502.0
1757241600,4301.92,4301.92,4300.77,4301.46,203506.0
1757241660,4301.47,4302.44,4300.85,4301.3,159388.0
1757241720,4301.3,4301.98,4300.73,4300.73,235772.0
1757241780,4300.73,4300.73,4299.74,4300.47,330784.0
1757241840,4300.46,4300.54,4300.12,4300.53,147042.0
1757241900,4300.53,4301.41,4296.79,4297.91,1232306.0
1757241960,4297.91,4299.53,4297.91,4299.52,230534.0
1757242020,4299.52,4299.53,4298.05,4298.06,94922.0
1757242080,4298.05,4299.72,4297.86,4298.62,282300.0
1757242140,4298.62,4299.57,4298.61,4299.5,115438.0
1757242200,4299.49,4299.74,4299.07,4299.54,88346.0
1757242260,4299.54,4302.85,4299.53,4302.85,381618.0
1757242320,4302.85,4303.06,4302.05,4302.05,353512.0
1757242380,4302.05,4302.98,4301.32,4302.98,328920.0
1757242440,4302.98,4302.99,4301.0,4301.01,159910.0
1757242500,4301.01,4301.35,4300.21,4301.35,131780.0
1757242560,4301.34,4303.14,4301.34,4303.06,696894.0
1757242620,4303.06,4303.24,4302.12,4302.12,206218.0
1757242680,4302.13,4302.8,4302.12,4302.63,231220.0
1757242740,4302.63,4303.22,4302.34,4303.0,120826.0
1757242800,4303.0,4304.54,4302.81,4304.07,667342.0
1757242860,4304.07,4304.51,4303.28,4304.19,399946.0
1757242920,4304.19,4304.79,4303.49,4303.99,608448.0
1757242980,4304.0,4305.9,4303.99,4305.67,533714.0
1757243040,4305.67,4306.28,4305.37,4306.28,985600.0
1757243100,4306.28,4306.47,4304.75,4305.38,499932.0
1757243160,4305.38,4305.39,4304.74,4305.0,226890.0
1757243220,4305.0,4305.0,4303.42,4303.42,234936.0
1757243280,4303.42,4304.72,4303.42,4304.3,289406.0
1757243340,4304.32,4304.71,4304.3,4304.3,146872.0
1757243400,4304.31,4304.31,4303.42,4303.58,112602.0
1757243460,4303.57,4304.03,4303.39,4304.03,113606.0
1757243520,4304.04,4305.37,4303.8,4305.37,176756.0
1757243580,4305.37,4305.37,4305.36,4305.36,104368.0
1757243640,4305.36,4305.37,4304.55,4304.56,134194.0
1757243700,4304.56,4304.56,4304.08,4304.17,138790.0
1757243760,4304.16,4304.17,4303.42,4303.42,264356.0
1757243820,4303.42,4303.8,4303.14,4303.79,137260.0
1757243880,4303.8,4303.8,4303.36,4303.46,96592.0
1757243940,4303.46,4303.46,4302.68,4303.13,179350.0
1757244000,4303.14,4303.86,4302.94,4303.18,144736.0
1757244060,4303.18,4304.46,4303.18,4304.46,176710.0
1757244120,4304.45,4305.24,4303.33,4303.56,369258.0
1757244180,4303.56,4303.57,4302.0,4302.0,128180.0
1757244240,4302.01,4302.23,4301.52,4301.88,166380.0
1757244300,4301.89,4301.89,4301.88,4301.88,101142.0
1757244360,4301.89,4302.4,4301.54,4302.4,349396.0
1757244420,4302.39,4302.4,4301.59,4301.59,128850.0
1757244480,4301.59,4302.31,4301.58,4302.3,152598.0
1757244540,4302.31,4302.31,4301.64,4301.88,95448.0
1757244600,4301.87,4302.49,4301.69,4302.49,132516.0
1757244660,4302.48,4303.57,4301.43,4301.52,187154.0
1757244720,4301.53,4302.22,4301.05,4301.55,162430.0
1757244780,4301.55,4303.13,4301.55,4302.95,265500.0
1757244840,4302.94,4302.95,4302.6,4302.93,82380.0
1757244900,4302.93,4303.93,4302.85,4303.65,243442.0
1757244960,4303.65,4303.74,4301.74,4301.75,197624.0
1757245020,4301.75,4302.43,4301.74,4301.88,143142.0
1757245080,4301.88,4303.86,4301.88,4303.06,122260.0
1757245140,4303.05,4304.6,4303.05,4303.21,259758.0
1757245200,4303.21,4303.21,4302.55,4302.55,143412.0
1757245260,4302.55,4304.56,4302.0,4304.14,196096.0
1757245320,4304.14,4304.34,4303.46,4304.33,140866.0
1757245380,4304.33,4304.34,4303.23,4303.99,164036.0
1757245440,4303.99,4304.0,4303.72,4303.72,90234.0
1757245500,4303.73,4303.73,4302.21,4302.22,273524.0
1757245560,4302.21,4302.7,4302.0,4302.7,180116.0
1757245620,4302.69,4303.64,4302.66,4302.99,141826.0
1757245680,4302.99,4304.74,4302.49,4304.74,365074.0
1757245740,4304.74,4305.54,4304.36,4305.53,461082.0
1757245800,4305.53,4306.59,4305.19,4306.59,282662.0
1757245860,4306.58,4306.59,4305.5,4305.5,246228.0
1757245920,4305.51,4306.03,4305.19,4305.92,177860.0
1757245980,4305.92,4307.0,4305.92,4306.99,336960.0
1757246040,4306.99,4307.33,4306.29,4306.49,679710.0
1757246100,4306.48,4306.56,4306.29,4306.56,220226.0
1757246160,4306.56,4307.5,4306.56,4307.49,189186.0
1757246220,4307.5,4307.5,4307.1,4307.42,146628.0
1757246280,4307.64,4307.9,4306.99,4307.35,380662.0
1757246340,4307.35,4308.76,4307.35,4308.76,453078.0
1757246400,4308.76,4308.77,4308.0,4308.0,453302.0
1757246460,4308.0,4308.5,4306.92,4308.23,518586.0
1757246520,4308.23,4308.23,4307.08,4307.08,242822.0
1757246580,4307.09,4308.19,4306.55,4307.97,291856.0
1757246640,4307.96,4308.68,4307.96,4308.66,241730.0
1757246700,4308.66,4308.66,4306.44,4306.45,204406.0
1757246760,4306.44,4306.45,4305.06,4305.12,285266.0
1757246820,4305.12,4305.4,4302.0,4302.55,657388.0
1757246880,4302.54,4302.55,4300.0,4300.32,634670.0
1757246940,4300.33,4301.0,4300.32,4300.99,424894.0
1757247000,4301.0,4301.67,4298.99,4299.0,468546.0
1757247060,4299.0,4299.0,4295.93,4297.99,1647110.0
1757247120,4298.0,4299.29,4297.99,4298.52,819508.0
1757247180,4298.51,4299.0,4297.85,4298.74,713080.0
1757247240,4298.74,4298.98,4298.0,4298.0,241314.0
1757247300,4298.0,4298.0,4292.15,4292.15,1466996.0
1757247360,4292.48,4293.44,4292.0,4293.43,1037818.0
1757247420,4293.43,4295.32,4293.43,4294.03,389198.0
1757247480,4294.02,4295.89,4294.02,4295.36,568898.0
1757247540,4295.36,4295.37,4293.61,4294.54,319720.0
1757247600,4294.54,4294.65,4293.85,4294.34,233816.0
1757247660,4294.34,4294.79,4293.64,4294.79,266276.0
1757247720,4294.99,4295.8,4294.42,4294.42,501814.0
1757247780,4294.43,4294.91,4294.01,4294.6,212588.0
1757247840,4294.6,4296.02,4294.6,4296.02,245840.0
1757247900,4296.01,4296.59,4296.01,4296.48,226982.0
1757247960,4296.48,4297.2,4296.48,4296.61,230504.0
1757248020,4296.61,4296.61,4296.6,4296.61,78652.0
1757248080,4296.61,4296.61,4296.27,4296.33,110484.0
1757248140,4296.32,4296.33,4294.53,4294.54,320870.0
1757248200,4294.53,4296.93,4293.0,4293.01,353056.0
1757248260,4293.12,4294.69,4293.12,4294.48,454484.0
1757248320,4294.48,4296.27,4294.2,4294.2,213524.0
1757248380,4294.2,4297.02,4294.2,4297.01,175458.0
1757248440,4297.01,4298.11,4297.01,4297.45,254078.0
1757248500,4297.44,4298.0,4296.96,4298.0,162814.0
1757248560,4297.99,4298.01,4297.66,4297.78,132522.0
1757248620,4297.78,4299.54,4297.0,4298.78,1042434.0
1757248680,4298.78,4300.63,4298.77,4300.62,514072.0
1757248740,4300.62,4301.29,4300.62,4300.86,677054.0
1757248800,4300.86,4301.22,4298.6,4298.61,790950.0
1757248860,4298.61,4299.45,4297.37,4297.38,424864.0
1757248920,4297.37,4298.46,4297.37,4297.56,327652.0
1757248980,4297.55,4297.56,4295.11,4295.46,459248.0
1757249040,4295.46,4296.0,4295.46,4295.6,118390.0
1757249100,4295.61,4295.61,4294.7,4295.16,328102.0
1757249160,4295.15,4295.15,4294.5,4294.82,124798.0
1757249220,4294.82,4295.88,4294.51,4295.88,186046.0
1757249280,4295.88,4295.89,4295.0,4295.01,133924.0
1757249340,4295.0,4296.91,4295.0,4296.91,179078.0
1757249400,4296.91,4297.98,4296.9,4297.35,310068.0
1757249460,4297.35,4297.36,4296.48,4296.94,225416.0
1757249520,4296.94,4298.32,4296.94,4297.4,151012.0
1757249580,4297.41,4298.3,4297.4,4298.29,64870.0
1757249640,4298.29,4298.61,4298.29,4298.61,127632.0
1757249700,4298.61,4298.61,4297.14,4297.14,135468.0
1757249760,4297.14,4297.15,4296.5,4296.52,135158.0
1757249820,4296.74,4297.06,4296.74,4297.05,101090.0
1757249880,4297.05,4298.4,4297.05,4298.4,142884.0
1757249940,4298.4,4299.0,4298.39,4299.0,80116.0
1757250000,4299.0,4299.0,4298.64,4298.65,82350.0
1757250060,4297.32,4297.32,4296.16,4296.16,323372.0
1757250120,4296.16,4298.81,4296.16,4298.81,278434.0
1757250180,4298.81,4299.0,4298.67,4298.67,61710.0
1757250240,4298.67,4299.31,4297.79,4298.12,278876.0
1757250300,4298.01,4298.01,4296.56,4297.01,248334.0
1757250360,4297.01,4298.33,4297.01,4297.02,167838.0
1757250420,4297.02,4297.81,4296.2,4297.81,151358.0
1757250480,4297.8,4297.81,4295.68,4295.78,291228.0
1757250540,4295.77,4296.92,4295.77,4295.98,122436.0
1757250600,4295.98,4295.99,4295.35,4295.97,269102.0
1757250660,4295.96,4295.97,4295.0,4295.29,140038.0
1757250720,4295.3,4295.99,4295.29,4295.98,661150.0
1757250780,4295.98,4295.99,4295.0,4295.12,246108.0
1757250840,4295.12,4295.12,4294.46,4294.46,207602.0
1757250900,4294.47,4294.47,4290.99,4291.37,1094300.0
1757250960,4291.37,4292.15,4291.37,4292.14,449212.0
1757251020,4291.93,4293.91,4291.9,4293.91,508428.0
1757251080,4293.91,4295.29,4293.91,4295.29,431266.0
1757251140,4295.28,4295.29,4292.58,4292.6,459580.0
1757251200,4292.59,4292.6,4292.05,4292.06,399622.0
1757251260,4292.06,4292.06,4287.2,4288.85,2885248.0
1757251320,4288.85,4289.83,4288.69,4289.8,623136.0
1757251380,4289.81,4291.44,4289.81,4291.44,461182.0
1757251440,4291.44,4291.54,4289.92,4289.92,210312.0
1757251500,4289.92,4290.83,4289.92,4290.82,279440.0
1757251560,4290.83,4294.31,4289.19,4294.31,1585696.0
1757251620,4294.31,4295.0,4292.77,4294.99,756178.0
1757251680,4294.99,4296.82,4294.99,4296.12,922124.0
1757251740,4296.24,4296.96,4296.24,4296.24,807522.0
1757251800,4296.24,4296.25,4295.63,4295.63,255764.0
1757251860,4295.63,4297.83,4295.63,4297.82,345046.0
1757251920,4297.83,4299.69,4297.82,4299.68,521942.0
1757251980,4299.68,4301.57,4299.32,4301.57,1716172.0
1757252040,4301.58,4303.81,4301.58,4303.81,1747590.0
1757252100,4303.9,4306.21,4303.47,4304.35,1441966.0
1757252160,4304.36,4306.0,4304.01,4305.99,587478.0
1757252220,4305.32,4305.79,4304.19,4304.44,969576.0
1757252280,4304.44,4304.69,4303.1,4303.1,559928.0
1757252340,4303.11,4303.55,4303.0,4303.01,685554.0
1757252400,4303.01,4304.25,4302.77,4302.77,864364.0
1757252460,4302.77,4302.77,4299.34,4299.75,514050.0
1757252520,4299.75,4300.42,4299.25,4299.89,621438.0
1757252580,4299.89,4301.0,4299.89,4301.0,304176.0
1757252640,4301.0,4301.18,4300.04,4300.44,191370.0
1757252700,4300.44,4302.43,4300.09,4300.09,244642.0
1757252760,4300.1,4300.19,4300.05,4300.18,340002.0
1757252820,4300.17,4301.93,4300.17,4300.75,204916.0
1757252880,4300.75,4301.24,4300.07,4300.79,111914.0
1757252940,4300.79,4302.0,4300.19,4301.99,212576.0
1757253000,4301.99,4302.2,4300.77,4302.19,137914.0
1757253060,4302.19,4302.2,4299.61,4299.61,224046.0
1757253120,4299.6,4299.6,4299.16,4299.16,165506.0
1757253180,4299.17,4300.66,4298.86,4298.87,561950.0
1757253240,4298.27,4298.27,4296.51,4296.52,259290.0
1757253300,4296.48,4298.87,4296.47,4298.44,599650.0
1757253360,4298.44,4299.7,4298.43,4299.7,96574.0
1757253420,4299.7,4303.51,4299.7,4303.0,1053992.0
1757253480,4302.99,4304.0,4302.99,4303.99,333242.0
1757253540,4303.99,4304.0,4303.01,4303.31,494126.0
1757253600,4303.03,4303.07,4301.37,4303.06,363590.0
1757253660,4303.06,4303.07,4301.6,4302.81,389782.0
1757253720,4302.81,4302.82,4300.79,4302.01,462974.0
1757253780,4302.0,4302.4,4300.01,4302.39,670906.0
1757253840,4302.39,4304.08,4300.88,4304.06,485732.0
1757253900,4304.62,4304.8,4303.93,4304.7,571270.0
1757253960,4304.71,4305.16,4303.64,4303.69,466554.0
1757254020,4303.69,4305.88,4303.11,4305.87,292250.0
1757254080,4305.88,4307.9,4305.0,4305.17,1051618.0
1757254140,4305.11,4308.47,4304.69,4307.31,1247054.0
1757254200,4307.31,4307.31,4302.16,4302.23,1583466.0
1757254260,4302.24,4302.54,4300.0,4300.9,721886.0
1757254320,4300.59,4300.81,4296.07,4297.14,908516.0
1757254380,4297.14,4301.54,4297.14,4300.34,514284.0
1757254440,4300.34,4300.81,4298.46,4300.81,387706.0
1757254500,4300.81,4305.66,4300.81,4305.02,1037396.0
1757254560,4305.02,4305.65,4303.86,4303.99,547628.0
1757254620,4303.99,4305.22,4303.75,4303.82,346850.0
1757254680,4303.82,4304.4,4302.11,4304.04,297048.0
1757254740,4304.39,4305.0,4300.09,4300.1,427786.0
1757254800,4300.09,4300.09,4295.87,4297.62,1998876.0
1757254860,4297.63,4299.83,4297.63,4299.54,251146.0
1757254920,4299.62,4300.34,4299.11,4299.29,276988.0
1757254980,4299.29,4301.84,4299.28,4301.36,316212.0
1757255040,4301.0,4301.36,4299.84,4300.22,663012.0
1757255100,4300.22,4300.37,4298.72,4299.41,168560.0
1757255160,4299.41,4300.15,4298.74,4299.03,164162.0
1757255220,4299.02,4299.36,4298.56,4299.35,248648.0
1757255280,4299.68,4299.69,4297.38,4298.05,510668.0
1757255340,4298.05,4299.0,4298.05,4299.0,88520.0
1757255400,4299.0,4301.18,4299.0,4301.18,286344.0
1757255460,4301.18,4302.13,4297.97,4298.35,349110.0
1757255520,4298.35,4298.35,4296.52,4297.41,531654.0
1757255580,4297.4,4298.34,4297.4,4298.09,294488.0
1757255640,4298.33,4299.44,4296.4,4296.81,635596.0
1757255700,4296.8,4298.0,4296.16,4297.99,215836.0
1757255760,4297.99,4297.99,4295.17,4296.22,274192.0
1757255820,4296.22,4299.16,4296.22,4298.59,263148.0
1757255880,4298.4,4299.91,4297.87,4299.91,248288.0
1757255940,4299.9,4300.87,4298.83,4298.83,207594.0
1757256000,4298.84,4302.23,4298.45,4302.2,375312.0
1757256060,4302.2,4305.76,4301.76,4304.27,1045158.0
1757256120,4304.25,4305.0,4303.4,4303.84,389288.0
1757256180,4303.84,4304.0,4302.66,4303.66,430280.0
1757256240,4303.65,4312.38,4303.48,4309.29,3601460.0
1757256300,4309.13,4309.13,4307.31,4307.35,1397960.0
1757256360,4307.35,4307.36,4299.31,4301.37,2952490.0
1757256420,4301.37,4302.38,4299.97,4301.93,1292738.0
1757256480,4301.93,4302.78,4301.65,4301.66,194592.0
1757256540,4301.66,4301.98,4300.16,4301.35,411704.0
1757256600,4301.36,4302.0,4300.82,4301.83,1028576.0
1757256660,4301.99,4302.0,4301.01,4301.65,380552.0
1757256720,4301.65,4301.65,4299.24,4299.69,569668.0
1757256780,4299.69,4300.64,4299.68,4300.29,155968.0
1757256840,4300.29,4300.29,4295.49,4296.23,1682316.0
1757256900,4296.23,4297.9,4295.86,4297.23,493766.0
1757256960,4297.22,4298.28,4297.22,4297.53,211434.0
1757257020,4297.52,4297.99,4297.49,4297.98,215630.0
1757257080,4297.99,4298.11,4297.23,4297.23,185586.0
1757257140,4297.23,4298.03,4297.0,4298.03,214270.0
1757257200,4298.03,4298.03,4297.0,4297.54,233954.0
1757257260,4297.55,4297.55,4294.5,4295.65,1024898.0
1757257320,4295.65,4298.64,4295.1,4298.2,1134506.0
1757257380,4298.2,4298.27,4297.04,4297.65,379654.0
1757257440,4297.65,4298.23,4297.14,4297.26,466240.0
1757257500,4296.43,4298.72,4294.65,4295.37,1389122.0
1757257560,4295.37,4297.67,4294.37,4296.98,966528.0
1757257620,4296.98,4296.99,4294.41,4295.24,259150.0
1757257680,4295.23,4296.42,4295.23,4296.05,266452.0
1757257740,4296.05,4296.6,4295.63,4295.63,192422.0
1757257800,4295.49,4295.49,4294.29,4294.39,713794.0
1757257860,4294.4,4294.98,4294.39,4294.97,372460.0
1757257920,4294.98,4294.98,4294.48,4294.72,663380.0
1757257980,4294.76,4295.44,4294.21,4295.43,615136.0
1757258040,4295.44,4295.44,4295.0,4295.0,158134.0
1757258100,4295.01,4296.32,4295.0,4295.85,397742.0
1757258160,4295.84,4295.95,4294.71,4295.59,297594.0
1757258220,4295.59,4297.22,4294.71,4296.69,420266.0
1757258280,4296.68,4297.22,4296.68,4297.22,170450.0
1757258340,4297.22,4299.8,4297.21,4299.8,490082.0
1757258400,4299.79,4300.51,4299.29,4300.5,674476.0
1757258460,4300.5,4302.42,4298.65,4301.83,839862.0
1757258520,4301.47,4301.47,4299.7,4299.7,237984.0
1757258580,4299.7,4302.36,4299.7,4302.11,331314.0
1757258640,4302.11,4302.8,4301.44,4301.45,585168.0
1757258700,4301.46,4302.23,4301.46,4301.53,147398.0
1757258760,4301.53,4301.53,4299.23,4300.13,266850.0
1757258820,4300.14,4300.14,4298.76,4299.19,148280.0
1757258880,4299.19,4299.96,4297.0,4297.0,306606.0
1757258940,4297.01,4298.2,4297.0,4298.2,214710.0
1757259000,4298.2,4298.2,4295.85,4296.79,411894.0
1757259060,4296.79,4299.47,4296.79,4299.46,268344.0
1757259120,4299.47,4301.2,4298.39,4298.39,611882.0
1757259180,4298.38,4298.38,4296.16,4296.49,502438.0
1757259240,4296.65,4298.1,4296.65,4297.28,367004.0
1757259300,4297.28,4298.64,4297.28,4298.64,373454.0
1757259360,4298.63,4299.34,4298.63,4298.86,110788.0
1757259420,4298.86,4299.21,4298.01,4299.21,97332.0
1757259480,4299.2,4301.53,4299.2,4301.31,301936.0
1757259540,4301.31,4301.32,4299.35,4299.35,235794.0
1757259600,4299.36,4300.0,4299.35,4299.92,85616.0
1757259660,4299.93,4301.5,4299.92,4301.49,244450.0
1757259720,4301.48,4301.49,4300.91,4301.43,305770.0
1757259780,4301.44,4301.89,4301.12,4301.89,208258.0
1757259840,4301.89,4302.98,4301.89,4302.72,350620.0
1757259900,4302.72,4303.11,4299.48,4300.01,587408.0
1757259960,4300.0,4300.0,4298.0,4298.22,516208.0
1757260020,4298.22,4299.6,4297.79,4299.51,709328.0
1757260080,4299.5,4299.67,4298.5,4298.59,185756.0
1757260140,4298.59,4299.67,4298.0,4298.01,184180.0
1757260200,4298.0,4299.11,4298.0,4299.1,129686.0
1757260260,4299.11,4300.0,4299.1,4299.99,200540.0
1757260320,4300.0,4300.0,4298.64,4298.64,188936.0
1757260380,4298.64,4298.64,4296.0,4296.0,327510.0
1757260440,4296.01,4296.01,4295.05,4295.13,640858.0
1757260500,4295.41,4296.17,4295.33,4295.84,421268.0
1757260560,4295.84,4296.4,4295.84,4296.18,128286.0
1757260620,4296.17,4296.81,4295.93,4296.81,119828.0
1757260680,4296.81,4296.83,4296.2,4296.82,127812.0
1757260740,4296.82,4297.43,4296.82,4297.16,202122.0
1757260800,4297.16,4297.45,4295.08,4297.44,1125750.0
1757260860,4297.45,4297.92,4296.0,4297.91,189816.0
1757260920,4297.92,4298.86,4297.91,4298.86,121936.0
1757260980,4298.86,4299.29,4298.86,4298.93,270192.0
1757261040,4298.93,4299.45,4296.14,4298.49,759908.0
1757261100,4298.49,4299.71,4297.4,4298.33,228468.0
1757261160,4298.3,4299.25,4297.42,4298.5,432250.0
1757261220,4298.5,4298.5,4297.57,4298.23,141856.0
1757261280,4298.23,4298.24,4296.21,4296.22,206414.0
1757261340,4296.22,4296.22,4295.54,4295.89,238276.0
1757261400,4295.9,4296.0,4295.55,4295.99,242440.0
1757261460,4296.0,4296.19,4295.3,4295.72,308762.0
1757261520,4295.72,4295.94,4295.3,4295.3,206350.0
1757261580,4295.3,4295.3,4293.62,4293.62,513716.0
1757261640,4293.62,4293.63,4290.31,4292.74,1795830.0
1757261700,4292.74,4294.49,4291.31,4291.31,1181324.0
1757261760,4291.31,4291.31,4288.41,4288.65,1268008.0
1757261820,4288.65,4289.27,4287.19,4288.0,2330896.0
1757261880,4288.0,4289.99,4288.0,4289.3,844612.0
1757261940,4289.3,4292.0,4289.3,4292.0,1096644.0
1757262000,4292.28,4293.11,4291.65,4293.1,710704.0
1757262060,4292.96,4292.96,4292.35,4292.43,205602.0
1757262120,4292.42,4293.73,4292.0,4293.72,265416.0
1757262180,4293.72,4294.31,4292.65,4292.76,277340.0
1757262240,4292.75,4292.75,4290.01,4290.02,358194.0
1757262300,4290.01,4290.31,4289.01,4289.02,430158.0
1757262360,4289.02,4289.02,4284.55,4286.18,2763402.0
1757262420,4286.19,4288.42,4285.95,4288.4,924704.0
1757262480,4288.4,4289.29,4287.94,4288.72,318852.0
1757262540,4288.73,4289.16,4288.35,4289.16,271466.0
1757262600,4289.16,4289.66,4288.01,4288.02,412986.0
1757262660,4288.02,4288.02,4285.87,4287.99,843138.0
1757262720,4287.99,4289.67,4287.99,4288.8,598556.0
1757262780,4288.81,4288.81,4287.4,4287.41,301628.0
1757262840,4287.41,4287.41,4285.27,4285.28,800704.0
1757262900,4285.28,4286.19,4284.26,4285.31,1404372.0
1757262960,4285.32,4287.1,4284.85,4287.1,390680.0
1757263020,4287.09,4289.39,4287.09,4289.02,304532.0
1757263080,4289.02,4289.33,4288.62,4288.64,154044.0
1757263140,4288.65,4289.33,4288.64,4288.66,336210.0
1757263200,4288.66,4288.67,4287.69,4287.9,442982.0
1757263260,4287.9,4289.0,4287.0,4288.74,436476.0
1757263320,4288.99,4291.76,4288.99,4290.43,653114.0
1757263380,4290.42,4290.43,4288.0,4288.1,512612.0
1757263440,4288.1,4289.25,4288.0,4289.17,233816.0
1757263500,4289.18,4290.76,4289.17,4290.75,362742.0
1757263560,4290.75,4290.76,4287.68,4287.69,661892.0
1757263620,4287.69,4289.99,4287.5,4287.5,268270.0
1757263680,4287.5,4289.41,4286.7,4287.02,805008.0
1757263740,4287.02,4287.15,4282.62,4283.92,3328120.0
1757263800,4284.07,4284.76,4283.9,4284.23,346462.0
1757263860,4284.23,4285.59,4283.89,4285.58,331936.0
1757263920,4285.59,4286.52,4285.59,4286.51,497344.0
1757263980,4286.52,4286.53,4285.5,4286.3,235164.0
1757264040,4286.3,4287.32,4285.54,4287.03,309792.0
1757264100,4287.03,4288.48,4287.02,4287.51,180916.0
1757264160,4287.5,4287.93,4286.65,4286.89,190642.0
1757264220,4286.89,4287.64,4286.57,4287.57,196616.0
1757264280,4287.57,4288.7,4287.2,4287.2,630070.0
1757264340,4287.2,4287.2,4281.71,4281.92,2492440.0
1757264400,4281.92,4283.29,4281.0,4283.29,1401130.0
1757264460,4283.29,4284.56,4282.4,4284.56,471810.0
1757264520,4284.57,4285.0,4284.52,4284.99,330956.0
1757264580,4284.99,4286.0,4284.91,4285.12,342280.0
1757264640,4285.12,4285.12,4282.71,4282.72,268400.0
1757264700,4282.71,4282.91,4282.0,4282.73,492374.0
1757264760,4282.74,4282.74,4279.36,4279.89,1586992.0
1757264820,4279.88,4284.23,4278.0,4284.23,3660204.0
1757264880,4284.22,4284.22,4282.84,4283.99,534272.0
1757264940,4284.2,4284.9,4282.68,4284.14,785372.0
1757265000,4284.15,4285.0,4284.14,4284.37,251314.0
1757265060,4284.37,4285.6,4283.73,4283.74,377722.0
1757265120,4283.74,4284.41,4282.12,4282.23,694184.0
1757265180,4282.13,4282.13,4275.17,4277.65,3878950.0
1757265240,4277.65,4277.65,4274.23,4275.5,4775786.0
1757265300,4275.49,4280.32,4275.49,4279.95,1301946.0
1757265360,4280.06,4280.06,4276.94,4277.9,937546.0
1757265420,4277.89,4277.89,4273.63,4274.47,1903614.0
1757265480,4274.47,4277.18,4274.15,4277.18,886608.0
1757265540,4277.17,4277.36,4273.3,4273.3,669520.0
1757265600,4273.68,4274.33,4271.4,4271.54,2184042.0
1757265660,4271.54,4272.94,4270.18,4270.19,2325812.0
1757265720,4270.18,4273.0,4270.18,4273.0,1090264.0
1757265780,4273.0,4276.35,4272.99,4276.35,1483374.0
1757265840,4276.36,4277.12,4275.16,4276.58,701254.0
1757265900,4276.72,4277.29,4276.5,4276.92,651144.0
1757265960,4276.93,4277.72,4274.89,4274.89,880050.0
1757266020,4275.1,4275.12,4273.63,4274.13,302970.0
1757266080,4274.13,4275.18,4274.0,4274.0,544774.0
1757266140,4274.0,4275.0,4272.23,4272.23,388906.0
1757266200,4272.22,4272.59,4270.4,4272.37,709568.0
1757266260,4272.38,4275.0,4272.38,4274.36,410520.0
1757266320,4274.36,4279.36,4274.36,4278.8,1635096.0
1757266380,4278.66,4278.79,4277.84,4278.79,270908.0
1757266440,4278.79,4278.8,4277.01,4277.15,428410.0
1757266500,4277.15,4277.61,4274.73,4274.73,423244.0
1757266560,4274.74,4275.23,4274.23,4275.01,256024.0
1757266620,4275.01,4275.8,4275.0,4275.8,238352.0
1757266680,4275.79,4278.07,4275.79,4277.58,333982.0
1757266740,4277.28,4277.28,4276.22,4276.23,133106.0
1757266800,4276.22,4279.09,4276.22,4279.08,874710.0
1757266860,4279.09,4281.54,4279.08,4281.44,1548816.0
1757266920,4281.44,4283.27,4281.2,4283.27,740056.0
1757266980,4283.27,4283.27,4281.8,4282.6,337598.0
1757267040,4282.6,4282.61,4281.13,4281.14,395382.0
1757267100,4281.14,4281.14,4280.43,4280.91,276936.0
1757267160,4280.91,4283.56,4280.43,4281.06,720638.0
1757267220,4281.06,4281.36,4279.6,4280.04,164052.0
1757267280,4280.03,4280.04,4278.21,4278.21,333574.0
1757267340,4278.1,4278.1,4276.13,4276.19,303734.0
1757267400,4276.18,4276.18,4273.77,4273.78,1175172.0
1757267460,4273.78,4275.36,4273.78,4274.94,424476.0
1757267520,4274.94,4275.17,4273.84,4275.15,289478.0
1757267580,4275.15,4275.81,4274.76,4275.8,222220.0
1757267640,4275.8,4275.8,4275.23,4275.23,190552.0
1757267700,4275.24,4275.24,4273.85,4273.85,177386.0
1757267760,4273.34,4274.66,4273.28,4274.49,262500.0
1757267820,4274.48,4274.53,4274.48,4274.53,112588.0
1757267880,4274.53,4275.49,4273.23,4273.25,322628.0
1757267940,4273.25,4273.54,4273.22,4273.22,196940.0
1757268000,4273.22,4274.81,4271.68,4274.47,1527292.0
1757268060,4274.47,4275.44,4273.8,4275.43,482956.0
1757268120,4275.44,4275.76,4272.92,4274.07,705124.0
1757268180,4274.06,4275.08,4274.06,4275.08,281578.0
1757268240,4275.07,4278.99,4275.07,4278.99,326526.0
1757268300,4278.99,4279.98,4278.55,4278.66,257590.0
1757268360,4278.67,4279.0,4278.18,4278.99,169786.0
1757268420,4279.0,4279.0,4277.85,4278.03,141926.0
1757268480,4278.02,4278.78,4277.86,4278.53,171092.0
1757268540,4278.54,4278.54,4277.34,4277.35,110774.0
1757268600,4277.35,4277.35,4276.81,4277.33,111376.0
1757268660,4277.33,4277.7,4277.33,4277.69,96180.0
1757268720,4277.69,4277.72,4277.17,4277.71,78064.0
1757268780,4277.71,4277.72,4277.15,4277.35,96792.0
1757268840,4277.35,4278.25,4277.15,4277.54,174402.0
1757268900,4277.55,4277.98,4276.21,4277.98,177056.0
1757268960,4277.97,4279.93,4277.97,4279.5,343494.0
1757269020,4279.5,4280.64,4279.5,4280.64,183670.0
1757269080,4280.64,4281.47,4280.64,4280.97,228558.0
1757269140,4280.96,4281.47,4278.48,4279.09,416714.0
1757269200,4279.09,4279.4,4278.01,4278.01,147936.0
1757269260,4278.02,4278.02,4276.47,4276.47,160928.0
1757269320,4276.47,4277.12,4275.27,4277.12,258742.0
1757269380,4277.12,4277.3,4275.57,4276.51,130058.0
1757269440,4276.51,4277.13,4276.5,4277.13,49632.0
1757269500,4277.13,4277.13,4276.5,4276.5,80758.0
1757269560,4276.5,4276.51,4275.64,4275.64,116288.0
1757269620,4275.64,4276.24,4275.6,4275.79,194594.0
1757269680,4275.79,4275.79,4274.67,4274.68,181320.0
1757269740,4274.67,4274.68,4273.51,4273.51,592062.0
1757269800,4273.52,4275.75,4273.51,4275.75,534978.0
1757269860,4275.75,4280.31,4275.75,4277.22,1110250.0
1757269920,4277.2,4277.2,4273.83,4273.84,188732.0
1757269980,4273.83,4274.81,4273.5,4273.72,274500.0
1757270040,4273.72,4275.0,4273.71,4274.99,89136.0
1757270100,4275.0,4275.0,4273.0,4273.07,217462.0
1757270160,4273.07,4274.67,4273.06,4273.15,356382.0
1757270220,4273.16,4273.56,4271.4,4272.3,1133748.0
1757270280,4272.3,4273.38,4272.3,4272.37,211652.0
1757270340,4272.37,4272.37,4272.01,4272.01,191650.0
1757270400,4272.02,4272.02,4270.19,4270.45,918456.0
1757270460,4270.45,4270.87,4268.29,4270.86,3840854.0
1757270520,4270.86,4270.89,4269.23,4269.24,406268.0
1757270580,4269.23,4274.0,4269.23,4274.0,1213562.0
1757270640,4274.0,4275.69,4273.99,4275.03,364572.0
1757270700,4275.03,4277.29,4274.31,4274.31,547250.0
1757270760,4274.31,4276.6,4274.31,4276.6,357910.0
1757270820,4276.59,4276.6,4275.04,4276.56,192214.0
1757270880,4276.56,4276.57,4275.34,4275.34,284194.0
1757270940,4275.35,4276.96,4275.34,4276.73,241810.0
1757271000,4276.73,4277.72,4275.9,4277.71,186714.0
1757271060,4277.72,4278.5,4275.05,4275.91,208892.0
1757271120,4275.91,4275.91,4273.46,4274.23,168334.0
1757271180,4274.23,4277.12,4274.23,4277.11,232236.0
1757271240,4277.11,4277.9,4277.11,4277.45,363870.0
1757271300,4277.46,4280.13,4277.46,4279.08,974754.0
1757271360,4279.08,4279.47,4278.99,4279.35,218946.0
1757271420,4279.35,4282.18,4279.34,4280.42,1328276.0
1757271480,4280.42,4281.25,4280.19,4280.95,244712.0
1757271540,4280.95,4280.95,4279.24,4279.25,243224.0
1757271600,4279.24,4281.25,4279.1,4280.78,314560.0
1757271660,4280.78,4281.7,4279.69,4280.0,1440602.0
1757271720,4280.01,4284.47,4279.9,4283.52,1441564.0
1757271780,4283.53,4285.32,4282.69,4282.69,687064.0
1757271840,4282.68,4283.04,4281.8,4282.01,116518.0
1757271900,4282.01,4284.22,4281.88,4283.97,203816.0
1757271960,4284.03,4286.54,4283.91,4286.54,959458.0
1757272020,4286.54,4286.69,4281.78,4281.78,2346254.0
1757272080,4281.78,4281.79,4277.65,4278.41,1397530.0
1757272140,4278.01,4278.01,4277.0,4277.01,506548.0
1757272200,4277.01,4278.45,4277.0,4278.23,176646.0
1757272260,4278.23,4278.23,4277.0,4278.23,226232.0
1757272320,4278.23,4278.23,4275.87,4275.88,308778.0
1757272380,4275.88,4277.09,4275.62,4276.12,319738.0
1757272440,4276.12,4276.99,4275.86,4275.87,190852.0
1757272500,4275.88,4275.89,4274.51,4275.89,293784.0
1757272560,4276.39,4277.45,4276.02,4277.22,120954.0
1757272620,4277.22,4281.39,4277.21,4280.78,571388.0
1757272680,4280.78,4280.78,4279.85,4279.86,186136.0
1757272740,4279.85,4280.77,4277.56,4277.56,228982.0
1757272800,4277.56,4279.61,4277.56,4278.39,176978.0
1757272860,4278.38,4278.39,4277.08,4277.64,235870.0
1757272920,4277.65,4277.65,4276.21,4277.18,176662.0
1757272980,4277.18,4277.19,4276.13,4276.14,95802.0
1757273040,4276.14,4276.48,4275.8,4276.36,280092.0
1757273100,4276.35,4279.68,4276.35,4279.68,330038.0
1757273160,4279.67,4281.16,4279.08,4279.09,126202.0
1757273220,4279.09,4281.3,4279.08,4279.93,123324.0
1757273280,4279.92,4280.8,4279.92,4280.17,73912.0
1757273340,4280.17,4280.17,4279.6,4279.61,61832.0
1757273400,4279.61,4280.66,4278.72,4279.78,153946.0
1757273460,4279.79,4282.55,4279.78,4282.55,162830.0
1757273520,4282.55,4283.01,4281.83,4283.0,234264.0
1757273580,4283.01,4283.01,4281.99,4283.01,500652.0
1757273640,4283.01,4283.99,4283.01,4283.92,267928.0
1757273700,4283.91,4284.46,4283.63,4284.21,331754.0
1757273760,4284.21,4284.38,4282.85,4284.23,268532.0
1757273820,4284.24,4285.54,4284.23,4285.48,293154.0
1757273880,4285.49,4287.62,4285.48,4287.41,443472.0
1757273940,4287.42,4288.36,4287.4,4287.9,730428.0
1757274000,4287.9,4293.16,4287.59,4293.15,1996990.0
1757274060,4293.16,4294.87,4292.3,4292.3,1026036.0
1757274120,4292.3,4292.3,4290.69,4291.2,679916.0
1757274180,4291.2,4292.97,4291.2,4291.98,1060540.0
1757274240,4291.99,4294.01,4291.98,4293.95,1464980.0
1757274300,4293.95,4294.26,4292.96,4292.96,310980.0
1757274360,4292.93,4292.93,4292.35,4292.6,268158.0
1757274420,4292.61,4293.8,4292.18,4292.19,309648.0
1757274480,4292.19,4292.19,4290.09,4290.09,330736.0
1757274540,4290.09,4290.1,4289.38,4289.38,216988.0
1757274600,4289.38,4289.96,4289.06,4289.95,278628.0
1757274660,4289.95,4290.85,4289.05,4289.81,228302.0
1757274720,4289.81,4292.22,4289.81,4291.75,181910.0
1757274780,4291.75,4291.75,4289.39,4289.39,106084.0
1757274840,4289.22,4289.22,4288.59,4288.59,291624.0
1757274900,4288.59,4290.2,4288.59,4290.19,139178.0
1757274960,4290.19,4291.0,4289.52,4290.13,179940.0
1757275020,4290.13,4290.85,4290.1,4290.48,144970.0
1757275080,4290.47,4292.01,4290.47,4291.31,348780.0
1757275140,4291.32,4291.32,4290.69,4291.31,141854.0
1757275200,4291.31,4291.31,4287.68,4288.08,765468.0
1757275260,4288.08,4288.08,4287.01,4287.01,146942.0
1757275320,4287.01,4288.36,4286.48,4287.88,376694.0
1757275380,4287.88,4289.24,4286.99,4288.04,304078.0
1757275440,4288.05,4289.33,4287.62,4289.15,128526.0
1757275500,4289.15,4291.99,4288.68,4289.41,521192.0
1757275560,4289.4,4290.8,4289.32,4289.79,193858.0
1757275620,4289.79,4289.79,4285.73,4285.74,245236.0
1757275680,4285.73,4286.23,4285.73,4285.73,167050.0
1757275740,4285.73,4285.74,4284.31,4284.7,202694.0
1757275800,4284.7,4284.71,4283.98,4284.4,192874.0
1757275860,4284.4,4284.64,4283.39,4283.89,379908.0
1757275920,4283.65,4283.9,4281.0,4281.11,1151016.0
1757275980,4281.11,4281.69,4279.02,4279.81,2399978.0
1757276040,4279.82,4279.82,4279.3,4279.64,183262.0
1757276100,4279.64,4280.8,4279.3,4280.79,375060.0
1757276160,4280.8,4282.32,4280.79,4281.82,417318.0
1757276220,4281.82,4283.53,4281.79,4283.53,280218.0
1757276280,4283.53,4283.75,4282.15,4282.67,273004.0
1757276340,4282.67,4284.9,4282.38,4284.9,271530.0
1757276400,4284.89,4284.9,4282.78,4283.11,143918.0
1757276460,4283.11,4283.12,4282.05,4282.05,54810.0
1757276520,4282.05,4282.08,4282.05,4282.07,52514.0
1757276580,4282.08,4282.08,4280.24,4280.8,293438.0
1757276640,4280.79,4282.02,4280.79,4281.66,193288.0
1757276700,4281.66,4282.08,4280.34,4281.24,127600.0
1757276760,4281.23,4281.51,4280.0,4281.51,117934.0
1757276820,4281.51,4281.95,4281.51,4281.54,97442.0
1757276880,4281.55,4283.16,4281.54,4283.15,170650.0
1757276940,4283.15,4283.75,4282.88,4283.59,108068.0
1757277000,4283.6,4284.14,4282.43,4283.07,147012.0
1757277060,4283.07,4284.02,4282.19,4282.2,83184.0
1757277120,4282.19,4283.09,4282.19,4282.37,77184.0
1757277180,4282.36,4282.64,4282.1,4282.2,102418.0
1757277240,4282.2,4282.5,4282.0,4282.5,33178.0
1757277300,4282.49,4282.79,4281.91,4281.99,127952.0
1757277360,4281.99,4282.64,4281.61,4281.62,81910.0
1757277420,4281.62,4282.31,4281.61,4282.31,135248.0
1757277480,4282.3,4283.0,4281.97,4281.98,119506.0
1757277540,4281.98,4282.0,4281.08,4281.29,87674.0
1757277600,4281.29,4282.0,4281.29,4281.99,111630.0
1757277660,4282.0,4282.64,4281.99,4282.53,164230.0
1757277720,4282.53,4282.53,4281.68,4281.68,80426.0
1757277780,4281.69,4284.26,4281.13,4283.95,181910.0
1757277840,4284.12,4285.69,4284.08,4285.41,281742.0
1757277900,4285.42,4287.46,4285.02,4286.37,336630.0
1757277960,4286.15,4286.97,4286.14,4286.97,146684.0
1757278020,4286.97,4288.83,4286.87,4287.34,167438.0
1757278080,4287.34,4288.38,4286.87,4287.29,79192.0
1757278140,4287.29,4287.5,4286.41,4287.13,294532.0
1757278200,4287.13,4287.57,4285.77,4286.82,211032.0
1757278260,4286.82,4286.82,4285.54,4286.09,148726.0
1757278320,4286.09,4287.74,4286.08,4287.73,166684.0
1757278380,4287.73,4287.87,4286.87,4287.08,74758.0
1757278440,4287.08,4289.0,4287.07,4288.99,108418.0
1757278500,4288.99,4290.18,4288.99,4290.18,239658.0
1757278560,4290.18,4291.39,4290.17,4291.39,342192.0
1757278620,4291.38,4291.67,4291.02,4291.67,277238.0
1757278680,4291.67,4292.98,4291.67,4292.18,559326.0
1757278740,4292.18,4298.4,4292.17,4298.3,3296004.0
1757278800,4298.3,4298.5,4293.44,4294.52,766226.0
1757278860,4294.52,4295.0,4292.43,4293.2,317016.0
1757278920,4293.2,4293.53,4292.96,4292.96,132120.0
1757278980,4292.96,4295.5,4292.91,4293.27,618104.0
1757279040,4293.16,4293.49,4292.04,4292.05,142024.0
1757279100,4292.04,4292.05,4290.56,4290.56,397220.0
1757279160,4290.56,4292.0,4290.56,4292.0,97950.0
1757279220,4291.99,4293.74,4291.22,4291.22,352810.0
1757279280,4291.23,4291.23,4289.47,4289.98,223958.0
1757279340,4289.98,4289.99,4289.98,4289.99,106130.0
1757279400,4289.98,4289.99,4288.0,4289.45,1009024.0
1757279460,4289.45,4289.57,4289.44,4289.57,100996.0
1757279520,4289.56,4290.74,4289.56,4290.73,105936.0
1757279580,4290.73,4290.74,4289.86,4290.09,268474.0
1757279640,4290.09,4295.0,4290.09,4295.0,269564.0
1757279700,4294.99,4295.0,4293.31,4293.31,209766.0
1757279760,4293.31,4293.32,4288.5,4288.87,340086.0
1757279820,4288.87,4288.87,4287.0,4288.57,514120.0
1757279880,4288.56,4289.6,4288.56,4289.38,92026.0
1757279940,4289.38,4289.39,4288.96,4289.38,233916.0
1757280000,4289.37,4289.38,4288.24,4288.25,136122.0
1757280060,4288.24,4288.25,4288.24,4288.25,62964.0
1757280120,4288.25,4288.7,4287.72,4287.72,245474.0
1757280180,4287.72,4287.73,4287.21,4287.21,223036.0
1757280240,4287.22,4287.73,4287.21,4287.22,555258.0
1757280300,4287.21,4287.63,4287.21,4287.39,115262.0
1757280360,4287.38,4287.39,4285.9,4286.14,435298.0
1757280420,4286.14,4286.14,4285.69,4286.12,117880.0
1757280480,4286.12,4287.14,4286.0,4287.13,107756.0
1757280540,4287.14,4287.14,4286.08,4286.3,103678.0
1757280600,4286.3,4289.05,4286.3,4287.38,275060.0
1757280660,4287.38,4288.57,4287.37,4288.56,61468.0
1757280720,4288.56,4288.88,4288.38,4288.38,60810.0
1757280780,4288.38,4288.39,4288.38,4288.39,48822.0
1757280840,4288.39,4288.45,4288.22,4288.45,84134.0
1757280900,4288.44,4288.88,4288.44,4288.88,65228.0
1757280960,4288.88,4290.0,4288.87,4289.99,109012.0
1757281020,4290.0,4290.33,4289.99,4290.33,33486.0
1757281080,4290.33,4290.67,4290.32,4290.66,233370.0
1757281140,4290.73,4292.03,4290.73,4292.02,84318.0
1757281200,4292.02,4294.01,4291.62,4291.77,1178878.0
1757281260,4291.76,4291.77,4288.53,4288.53,454734.0
1757281320,4288.53,4288.54,4288.14,4288.14,96150.0
1757281380,4288.14,4288.78,4287.88,4288.53,182084.0
1757281440,4288.53,4288.72,4288.53,4288.72,25272.0
1757281500,4288.72,4288.72,4288.71,4288.71,39064.0
1757281560,4288.71,4289.68,4288.71,4289.68,56952.0
1757281620,4289.67,4290.0,4289.67,4289.99,18114.0
1757281680,4289.99,4291.09,4289.99,4291.09,49552.0
1757281740,4291.08,4292.15,4291.08,4292.14,25684.0
1757281800,4292.15,4292.15,4290.29,4290.43,122578.0
1757281860,4290.23,4290.23,4289.67,4289.68,64672.0
1757281920,4289.67,4289.68,4289.25,4289.25,129656.0
1757281980,4289.25,4289.26,4288.93,4288.95,42168.0
1757282040,4288.94,4288.95,4286.44,4286.44,125980.0
1757282100,4286.44,4286.64,4286.09,4286.25,215618.0
1757282160,4286.01,4286.82,4285.0,4286.82,308212.0
1757282220,4286.82,4286.82,4286.81,4286.81,62652.0
1757282280,4286.81,4288.77,4286.81,4288.55,410742.0
1757282340,4288.55,4288.6,4285.82,4286.1,225492.0
1757282400,4286.1,4290.71,4284.9,4289.47,649522.0
1757282460,4289.47,4290.99,4285.83,4289.72,447472.0
1757282520,4289.72,4292.72,4288.15,4292.32,1126218.0
1757282580,4292.71,4294.19,4291.22,4292.76,940676.0
1757282640,4292.61,4293.35,4289.21,4289.21,531188.0
1757282700,4289.21,4290.14,4287.37,4290.14,496914.0
1757282760,4290.28,4292.78,4290.26,4290.26,363784.0
1757282820,4290.26,4290.99,4288.91,4290.99,303970.0
1757282880,4290.99,4292.8,4290.79,4291.33,237116.0
1757282940,4291.33,4292.58,4291.32,4292.58,125984.0
1757283000,4292.58,4294.99,4291.51,4291.73,934656.0
1757283060,4291.72,4294.43,4290.45,4293.39,1156704.0
1757283120,4293.39,4293.57,4292.13,4292.58,263110.0
1757283180,4292.59,4292.84,4291.62,4291.63,187838.0
1757283240,4291.63,4294.92,4291.62,4294.91,489542.0
1757283300,4294.91,4296.09,4294.91,4296.04,361292.0
1757283360,4296.04,4296.96,4295.35,4296.75,499750.0
1757283420,4296.75,4297.23,4294.97,4296.98,1085440.0
1757283480,4296.99,4298.82,4296.98,4298.45,515714.0
1757283540,4298.45,4299.77,4298.21,4299.61,983232.0
1757283600,4299.24,4304.32,4299.24,4303.95,3251406.0
1757283660,4303.95,4304.55,4302.24,4302.24,688364.0
1757283720,4302.24,4302.25,4301.43,4301.63,193822.0
1757283780,4301.64,4302.95,4301.26,4301.27,369028.0
1757283840,4301.27,4302.37,4299.0,4299.01,581198.0
1757283900,4299.01,4300.43,4298.78,4299.94,936996.0
1757283960,4299.94,4301.41,4299.68,4299.85,254458.0
1757284020,4299.84,4301.41,4299.0,4301.38,180910.0
1757284080,4301.39,4303.27,4301.38,4302.59,507010.0
1757284140,4302.59,4303.87,4302.35,4302.35,323804.0
1757284200,4302.36,4305.0,4302.11,4302.78,662230.0
1757284260,4302.37,4302.37,4299.59,4300.44,579694.0
1757284320,4300.44,4301.21,4299.1,4300.63,315836.0
1757284380,4300.57,4300.57,4299.0,4300.35,323214.0
1757284440,4300.34,4302.68,4299.02,4302.67,953676.0
1757284500,4302.67,4302.68,4300.96,4301.03,312542.0
1757284560,4301.98,4302.61,4298.74,4298.98,620656.0
1757284620,4298.98,4298.98,4296.66,4296.67,538638.0
1757284680,4296.66,4297.43,4295.2,4295.2,372674.0
1757284740,4295.17,4295.17,4292.71,4293.87,709884.0
1757284800,4293.86,4294.8,4293.86,4294.79,557428.0
1757284860,4294.79,4295.79,4293.87,4294.41,981034.0
1757284920,4294.41,4297.95,4294.39,4297.85,311522.0
1757284980,4297.86,4299.56,4297.4,4297.4,326146.0
1757285040,4297.4,4300.2,4296.75,4300.19,480104.0
1757285100,4300.2,4303.76,4300.19,4302.04,929226.0
1757285160,4302.05,4302.78,4300.58,4300.59,384096.0
1757285220,4300.58,4303.3,4300.58,4303.3,411030.0
1757285280,4303.3,4304.59,4302.0,4302.01,656644.0
1757285340,4302.01,4304.3,4302.0,4303.46,275280.0
1757285400,4303.46,4304.98,4302.14,4302.46,455586.0
1757285460,4302.46,4306.0,4302.0,4306.0,479978.0
1757285520,4306.0,4306.0,4305.01,4305.78,358532.0
1757285580,4305.79,4305.86,4304.44,4305.42,561396.0
1757285640,4305.41,4307.18,4305.41,4305.95,503296.0
1757285700,4305.94,4308.0,4305.94,4307.04,909924.0
1757285760,4307.04,4309.37,4307.04,4308.37,1493272.0
1757285820,4308.38,4309.0,4307.6,4308.06,1181686.0
1757285880,4308.07,4308.42,4307.1,4307.17,859320.0
1757285940,4307.17,4308.02,4306.2,4308.01,605500.0
1757286000,4308.01,4312.67,4308.01,4312.67,2971108.0
1757286060,4312.67,4315.87,4312.67,4314.65,4312698.0
1757286120,4315.28,4317.93,4315.12,4317.85,1584750.0
1757286180,4317.84,4317.99,4316.4,4316.4,898648.0
1757286240,4316.12,4316.12,4314.0,4314.01,861196.0
1757286300,4314.0,4315.1,4311.99,4312.79,700688.0
1757286360,4312.79,4316.36,4312.79,4315.68,794390.0
1757286420,4315.68,4316.3,4314.63,4314.71,735556.0
1757286480,4314.71,4314.71,4309.02,4311.19,1423552.0
1757286540,4311.19,4314.06,4311.19,4313.54,374704.0
1757286600,4313.54,4314.65,4312.75,4314.65,373108.0
1757286660,4314.65,4315.0,4312.43,4312.43,288860.0
1757286720,4312.43,4314.56,4311.32,4314.04,283414.0
1757286780,4314.03,4314.04,4312.0,4312.77,309922.0
1757286840,4312.77,4314.15,4312.77,4314.14,289962.0
1757286900,4314.14,4315.8,4314.14,4315.37,363156.0
1757286960,4315.36,4316.0,4313.2,4315.99,1023952.0
1757287020,4315.99,4317.35,4315.68,4316.75,591258.0
1757287080,4316.75,4319.0,4316.74,4318.93,854002.0
1757287140,4318.92,4327.35,4318.27,4327.32,5994518.0
1757287200,4327.31,4336.0,4326.29,4331.37,7880426.0
1757287260,4330.34,4332.38,4328.56,4328.97,3060314.0
1757287320,4328.97,4329.69,4326.0,4326.01,1325184.0
1757287380,4326.01,4326.01,4321.75,4322.77,1653384.0
1757287440,4322.77,4325.98,4322.62,4325.79,916608.0
1757287500,4325.79,4329.71,4325.49,4329.7,544182.0
1757287560,4329.71,4331.15,4329.57,4330.71,1132440.0
1757287620,4330.7,4331.94,4327.23,4327.43,1460256.0
1757287680,4327.43,4328.16,4325.0,4325.0,399550.0
1757287740,4325.0,4326.85,4323.58,4326.35,636424.0
1757287800,4326.35,4328.53,4326.35,4326.94,674224.0
1757287860,4326.95,4327.68,4324.02,4324.52,750204.0
1757287920,4324.53,4326.62,4324.0,4324.45,676338.0
1757287980,4324.91,4324.92,4322.25,4322.25,497518.0
1757288040,4322.25,4324.18,4321.13,4323.5,725820.0
1757288100,4323.49,4323.5,4321.34,4322.21,398054.0
1757288160,4322.21,4322.74,4320.01,4320.56,680774.0
1757288220,4320.55,4320.56,4316.93,4317.01,1958104.0
1757288280,4316.66,4318.86,4316.66,4317.95,1234514.0
1757288340,4317.96,4320.53,4317.95,4320.01,761860.0
1757288400,4320.01,4320.53,4319.6,4320.01,785862.0
1757288460,4320.01,4320.53,4319.59,4319.6,555046.0
1757288520,4319.59,4321.0,4319.59,4320.26,255752.0
1757288580,4320.26,4322.71,4320.26,4322.71,295388.0
1757288640,4322.7,4323.29,4322.7,4322.72,210434.0
1757288700,4322.72,4323.99,4320.48,4320.49,642572.0
1757288760,4320.49,4320.49,4317.8,4319.52,405840.0
1757288820,4319.52,4319.68,4316.37,4316.38,670940.0
1757288880,4316.37,4316.64,4310.37,4311.21,2907066.0
1757288940,4310.83,4312.58,4310.81,4312.27,987440.0
1757289000,4312.27,4314.44,4310.3,4310.3,802058.0
1757289060,4310.47,4310.74,4295.83,4300.95,7643606.0
1757289120,4300.95,4302.71,4299.77,4302.0,1289772.0
1757289180,4301.89,4303.39,4301.42,4303.23,1305722.0
1757289240,4303.24,4303.24,4301.88,4301.89,842826.0
1757289300,4301.89,4301.89,4298.29,4299.16,985216.0
1757289360,4299.15,4301.45,4298.56,4301.38,855228.0
1757289420,4301.38,4303.92,4300.82,4303.17,738932.0
1757289480,4303.17,4305.04,4302.15,4305.03,728198.0
1757289540,4305.04,4305.04,4303.59,4304.28,898594.0
1757289600,4303.84,4305.19,4300.82,4304.41,1150436.0
1757289660,4304.17,4304.53,4300.0,4300.0,751776.0
1757289720,4300.0,4304.0,4299.39,4302.28,1216368.0
1757289780,4302.28,4302.83,4299.02,4299.03,660728.0
1757289840,4299.03,4305.51,4298.88,4305.51,2899172.0
1757289900,4305.89,4309.44,4305.89,4307.87,1335742.0
1757289960,4308.13,4312.27,4308.13,4309.19,1267642.0
1757290020,4309.19,4312.28,4307.39,4307.39,1049616.0
1757290080,4307.49,4309.38,4304.47,4305.5,375520.0
1757290140,4305.5,4305.9,4302.19,4302.19,599642.0
1757290200,4301.72,4302.96,4299.6,4302.96,1418518.0
1757290260,4302.96,4304.82,4302.96,4304.81,355484.0
1757290320,4304.82,4306.29,4304.81,4305.53,281836.0
1757290380,4305.53,4305.96,4301.92,4301.92,320166.0
1757290440,4301.93,4302.52,4301.37,4301.77,160176.0
1757290500,4301.76,4303.98,4301.0,4301.01,279918.0
1757290560,4301.01,4302.1,4298.51,4299.51,519344.0
1757290620,4299.51,4304.52,4298.95,4304.52,293316.0
1757290680,4303.45,4304.13,4300.01,4300.01,382276.0
1757290740,4300.01,4300.01,4298.0,4298.73,529286.0
1757290800,4298.73,4298.75,4292.16,4292.91,2882056.0
1757290860,4292.91,4294.5,4290.08,4294.5,2963102.0
1757290920,4294.49,4296.0,4293.5,4295.73,426264.0
1757290980,4295.73,4298.83,4295.73,4298.4,375990.0
1757291040,4298.4,4298.82,4297.1,4298.39,706058.0
1757291100,4298.39,4299.14,4296.45,4296.46,519510.0
1757291160,4296.46,4297.41,4293.8,4294.4,432330.0
1757291220,4294.39,4296.33,4291.9,4295.9,480748.0
1757291280,4295.9,4304.84,4295.89,4304.84,1041098.0
1757291340,4304.84,4315.43,4304.84,4314.92,2528034.0
1757291400,4314.8,4316.75,4310.43,4311.01,1676684.0
1757291460,4310.67,4313.4,4309.62,4310.55,764428.0
1757291520,4310.29,4312.27,4308.24,4309.87,670206.0
1757291580,4309.87,4310.42,4306.0,4309.39,432120.0
1757291640,4309.39,4310.4,4306.57,4307.26,555018.0
1757291700,4307.26,4307.98,4305.39,4305.58,481562.0
1757291760,4305.34,4305.99,4304.01,4305.43,542090.0
1757291820,4305.43,4310.91,4305.1,4307.34,474018.0
1757291880,4307.34,4313.7,4307.34,4312.18,602096.0
1757291940,4311.47,4313.71,4310.92,4312.2,591870.0
1757292000,4312.2,4314.99,4311.32,4314.13,529758.0
1757292060,4314.12,4316.4,4313.57,4315.98,501560.0
1757292120,4315.98,4316.98,4314.91,4316.08,926508.0
1757292180,4316.08,4316.08,4311.69,4311.69,543066.0
1757292240,4311.69,4312.67,4310.14,4310.14,536780.0
1757292300,4310.14,4310.87,4306.64,4306.66,451634.0
1757292360,4306.66,4306.66,4300.03,4302.73,1308588.0
1757292420,4302.22,4303.19,4300.0,4300.11,666254.0
1757292480,4300.11,4301.42,4297.54,4301.15,1183474.0
1757292540,4301.16,4301.59,4298.69,4299.38,419180.0
1757292600,4299.38,4302.77,4298.81,4301.31,503200.0
1757292660,4301.32,4301.32,4300.0,4300.0,205878.0
1757292720,4300.0,4300.62,4298.2,4299.14,657408.0
1757292780,4299.14,4300.65,4298.71,4299.81,1444848.0
1757292840,4299.51,4299.51,4295.14,4295.14,410308.0
1757292900,4295.01,4300.86,4293.03,4300.56,1313712.0
1757292960,4300.38,4301.18,4297.8,4298.59,293532.0
1757293020,4298.51,4298.8,4296.57,4297.48,236200.0
1757293080,4297.48,4298.19,4296.34,4297.78,292192.0
1757293140,4297.78,4298.34,4296.75,4296.75,236834.0
1757293200,4296.75,4296.75,4292.0,4292.53,1262880.0
1757293260,4292.53,4295.0,4291.79,4291.8,960000.0
1757293320,4291.8,4294.37,4291.58,4293.86,980800.0
1757293380,4293.86,4300.48,4293.86,4297.71,908502.0
1757293440,4297.7,4297.71,4292.27,4292.77,482966.0
1757293500,4292.77,4295.27,4290.89,4291.4,550544.0
1757293560,4291.4,4295.93,4290.64,4295.01,514368.0
1757293620,4295.01,4296.57,4292.41,4294.25,441448.0
1757293680,4294.24,4294.9,4291.91,4291.91,342900.0
1757293740,4291.59,4294.76,4291.58,4292.66,584568.0
1757293800,4292.67,4295.69,4290.65,4290.65,481268.0
1757293860,4290.66,4291.59,4290.0,4290.0,535724.0
1757293920,4290.0,4292.5,4290.0,4292.34,712660.0
1757293980,4292.34,4292.5,4291.04,4291.05,217818.0
1757294040,4291.05,4293.0,4291.05,4292.01,183470.0
1757294100,4292.01,4292.01,4288.23,4288.23,940528.0
1757294160,4288.33,4288.84,4286.0,4286.14,1552386.0
1757294220,4286.14,4291.23,4282.58,4291.0,4027540.0
1757294280,4291.0,4295.43,4291.0,4293.01,1609380.0
1757294340,4293.0,4295.77,4290.54,4290.54,916322.0
1757294400,4290.54,4290.9,4286.0,4286.45,1028020.0
1757294460,4286.44,4288.83,4284.09,4284.1,702638.0
1757294520,4284.09,4284.82,4282.08,4284.48,2133368.0
1757294580,4284.49,4287.0,4284.49,4286.62,1555904.0
1757294640,4286.63,4287.71,4286.07,4286.41,569922.0
1757294700,4286.41,4288.18,4286.4,4287.76,1369160.0
1757294760,4287.76,4289.89,4286.48,4287.49,670076.0
1757294820,4287.49,4288.88,4286.01,4286.01,198374.0
1757294880,4286.01,4286.53,4285.21,4285.39,327876.0
1757294940,4285.39,4285.8,4285.0,4285.44,161186.0
1757295000,4285.44,4288.14,4284.35,4287.54,436496.0
1757295060,4287.54,4287.65,4284.4,4287.6,436014.0
1757295120,4287.6,4288.13,4285.34,4286.74,263684.0
1757295180,4286.74,4290.0,4286.74,4289.57,281336.0
1757295240,4289.56,4292.42,4289.56,4292.42,513976.0
1757295300,4293.0,4294.96,4293.0,4294.95,526350.0
1757295360,4294.96,4294.96,4291.77,4293.21,390360.0
1757295420,4293.21,4293.44,4290.86,4292.88,400348.0
1757295480,4292.87,4294.47,4291.95,4292.12,714170.0
1757295540,4292.12,4293.2,4290.86,4292.11,333598.0
1757295600,4292.11,4294.79,4291.69,4294.41,437180.0
1757295660,4294.4,4297.11,4294.4,4296.93,1023756.0
1757295720,4296.93,4296.97,4295.3,4295.3,336880.0
1757295780,4295.3,4295.3,4292.0,4292.52,645096.0
1757295840,4292.52,4292.52,4289.69,4289.69,564096.0
1757295900,4289.71,4289.71,4287.67,4288.89,297916.0
1757295960,4288.89,4290.92,4288.89,4290.48,392514.0
1757296020,4290.47,4290.93,4289.85,4290.0,233662.0
1757296080,4290.0,4291.93,4289.84,4291.14,588560.0
1757296140,4291.14,4291.15,4289.35,4291.15,224668.0
1757296200,4291.15,4293.35,4291.14,4292.93,265384.0
1757296260,4292.93,4292.93,4287.14,4287.16,441106.0
1757296320,4287.16,4287.88,4286.5,4287.87,267116.0
1757296380,4287.87,4289.0,4287.59,4287.59,159358.0
1757296440,4287.59,4289.04,4286.78,4289.03,206022.0
1757296500,4289.03,4289.6,4286.66,4287.03,213560.0
1757296560,4287.03,4289.86,4286.66,4289.85,147870.0
1757296620,4289.71,4292.1,4289.01,4289.94,245852.0
1757296680,4289.94,4291.95,4289.94,4291.57,299732.0
1757296740,4291.57,4292.02,4290.33,4290.33,543796.0
1757296800,4290.63,4293.0,4290.05,4293.0,686426.0
1757296860,4293.0,4293.0,4288.0,4288.72,782624.0
1757296920,4288.72,4288.72,4287.0,4287.01,227898.0
1757296980,4287.01,4287.01,4285.32,4286.6,836034.0
1757297040,4286.6,4287.52,4285.25,4287.52,288172.0
1757297100,4287.56,4290.19,4285.72,4285.72,286362.0
1757297160,4285.72,4286.35,4283.0,4283.75,908746.0
1757297220,4283.75,4285.57,4282.43,4284.76,1218950.0
1757297280,4285.05,4286.58,4284.43,4286.57,1304302.0
1757297340,4286.57,4288.32,4286.57,4287.99,299514.0
1757297400,4287.99,4288.34,4287.48,4288.05,191868.0
1757297460,4288.05,4288.33,4285.14,4285.14,224706.0
1757297520,4285.15,4288.0,4285.0,4288.0,155214.0
1757297580,4287.99,4289.72,4287.96,4289.45,466112.0
1757297640,4289.45,4289.77,4288.51,4289.76,626362.0
1757297700,4289.77,4291.89,4289.76,4291.45,234978.0
1757297760,4291.44,4293.99,4291.44,4293.03,585524.0
1757297820,4292.54,4294.0,4292.53,4293.94,497192.0
1757297880,4293.94,4294.0,4287.9,4288.3,385876.0
1757297940,4288.31,4288.31,4280.14,4280.14,2183400.0
1757298000,4280.15,4280.5,4276.27,4279.4,6421118.0
1757298060,4279.4,4282.88,4277.11,4282.4,2284770.0
1757298120,4282.4,4282.9,4281.01,4281.85,1192634.0
1757298180,4281.99,4284.34,4280.4,4283.39,1339432.0
1757298240,4283.39,4284.49,4279.24,4279.25,1854542.0
1757298300,4279.58,4283.77,4278.4,4283.77,1239414.0
1757298360,4283.77,4284.96,4281.58,4281.74,864934.0
1757298420,4281.74,4283.65,4281.71,4282.56,352282.0
1757298480,4282.56,4284.99,4282.56,4284.87,395052.0
1757298540,4284.87,4285.91,4284.87,4284.99,302694.0
1757298600,4284.99,4285.0,4283.3,4283.81,312386.0
1757298660,4283.81,4287.83,4283.81,4287.63,1080978.0
1757298720,4287.63,4291.78,4287.63,4291.78,871850.0
1757298780,4291.77,4294.58,4291.15,4294.58,1537640.0
1757298840,4294.58,4296.33,4294.0,4295.02,1495384.0
1757298900,4295.02,4295.53,4292.15,4294.84,816158.0
1757298960,4294.84,4305.48,4294.84,4305.09,2936200.0
1757299020,4305.08,4307.0,4298.6,4300.78,3797186.0
1757299080,4300.78,4303.02,4299.92,4301.16,1349146.0
1757299140,4301.15,4302.99,4299.87,4300.48,1007120.0
1757299200,4300.01,4302.6,4300.0,4301.72,538688.0
1757299260,4301.71,4303.79,4301.19,4302.91,795422.0
1757299320,4302.91,4303.8,4301.47,4301.47,444234.0
1757299380,4302.42,4305.0,4301.89,4303.53,2180878.0
1757299440,4303.53,4303.53,4301.2,4301.2,682658.0
1757299500,4301.19,4304.0,4300.2,4303.99,980236.0
1757299560,4303.99,4304.02,4301.7,4301.76,589658.0
1757299620,4301.76,4302.44,4301.02,4302.19,401508.0
1757299680,4302.19,4302.92,4299.18,4299.18,391040.0
1757299740,4299.02,4302.77,4298.23,4302.0,450236.0
1757299800,4302.97,4305.78,4302.91,4305.64,1116230.0
1757299860,4305.64,4306.66,4303.4,4303.61,965528.0
1757299920,4303.41,4304.1,4302.43,4302.99,1031370.0
1757299980,4302.92,4303.81,4301.08,4301.32,356142.0
1757300040,4301.32,4302.0,4299.77,4300.1,614104.0
1757300100,4300.1,4300.1,4297.51,4299.08,715414.0
1757300160,4299.08,4304.5,4299.02,4303.49,724410.0
1757300220,4303.5,4305.7,4303.27,4304.69,387514.0
1757300280,4304.69,4307.35,4304.69,4306.72,631360.0
1757300340,4306.72,4307.35,4306.07,4306.97,896786.0
1757300400,4306.97,4309.0,4306.12,4308.33,1309978.0
1757300460,4308.33,4308.33,4303.0,4303.0,1023334.0
1757300520,4303.01,4309.0,4302.0,4306.78,701374.0
1757300580,4306.78,4307.97,4302.97,4302.98,499834.0
1757300640,4302.83,4307.33,4302.6,4307.32,889866.0
1757300700,4307.32,4308.0,4306.88,4307.73,453602.0
1757300760,4307.35,4307.35,4303.7,4306.62,598312.0
1757300820,4306.62,4307.6,4304.02,4307.2,525822.0
1757300880,4307.2,4308.86,4306.92,4307.72,543246.0
1757300940,4307.72,4309.91,4305.41,4307.21,833568.0
1757301000,4307.22,4309.0,4305.37,4305.55,622474.0
1757301060,4305.28,4307.8,4304.21,4307.8,212406.0
1757301120,4307.81,4309.75,4304.81,4305.42,446108.0
1757301180,4304.98,4305.37,4303.81,4304.19,409310.0
1757301240,4304.2,4306.42,4304.06,4306.39,604406.0
1757301300,4306.39,4307.49,4302.88,4307.28,496118.0
1757301360,4307.28,4309.0,4306.21,4308.69,347004.0
1757301420,4308.68,4309.19,4306.2,4306.27,296000.0
1757301480,4306.27,4306.27,4302.88,4304.89,637196.0
1757301540,4304.89,4306.7,4304.07,4306.31,306970.0
1757301600,4306.31,4306.32,4302.74,4302.75,297644.0
1757301660,4302.76,4304.72,4302.7,4304.02,393658.0
1757301720,4304.02,4305.56,4303.5,4305.55,318662.0
1757301780,4305.36,4307.47,4305.05,4305.06,422750.0
1757301840,4305.06,4307.1,4304.47,4304.47,324288.0
1757301900,4304.48,4306.52,4304.47,4306.25,318724.0
1757301960,4306.25,4306.58,4305.69,4306.48,301606.0
1757302020,4306.47,4307.69,4306.25,4307.67,358216.0
1757302080,4307.68,4308.41,4306.77,4306.77,236376.0
1757302140,4306.78,4307.15,4306.77,4307.14,165912.0
1757302200,4307.15,4308.5,4307.14,4308.31,273952.0
1757302260,4308.32,4309.58,4308.31,4309.58,282250.0
1757302320,4309.57,4312.19,4309.57,4309.57,1587084.0
1757302380,4309.58,4310.69,4308.83,4309.79,319398.0
1757302440,4309.78,4312.49,4309.66,4312.49,423606.0
1757302500,4312.49,4315.88,4312.49,4314.84,1497388.0
1757302560,4314.84,4316.48,4314.21,4316.47,782270.0
1757302620,4316.48,4324.21,4315.32,4324.21,4023310.0
1757302680,4324.65,4329.23,4324.45,4328.29,8809748.0
1757302740,4328.29,4328.5,4325.07,4325.45,2656066.0
1757302800,4325.45,4328.18,4325.44,4326.99,1588474.0
1757302860,4327.0,4328.55,4326.99,4327.99,1503634.0
1757302920,4328.14,4328.14,4325.0,4325.3,1193088.0
1757302980,4325.31,4325.31,4320.36,4320.36,1901396.0
1757303040,4319.56,4320.4,4315.67,4316.0,1700422.0
1757303100,4315.87,4315.87,4310.61,4312.93,2411662.0
1757303160,4312.92,4317.0,4312.49,4315.88,785860.0
1757303220,4315.99,4316.15,4309.42,4311.5,1285886.0
1757303280,4311.51,4312.33,4310.85,4311.99,442276.0
1757303340,4312.0,4314.26,4312.0,4314.0,487164.0
1757303400,4314.0,4314.97,4313.4,4314.0,1032794.0
1757303460,4314.0,4315.53,4314.0,4315.0,881862.0
1757303520,4315.0,4316.74,4315.0,4316.04,550720.0
1757303580,4316.03,4317.75,4315.0,4316.42,338630.0
1757303640,4316.42,4318.01,4314.43,4314.44,505484.0
1757303700,4314.44,4314.49,4312.69,4313.75,582730.0
1757303760,4313.75,4314.06,4309.32,4309.33,883698.0
1757303820,4309.21,4309.91,4308.05,4308.77,695412.0
1757303880,4308.77,4309.11,4305.43,4306.76,1544370.0
1757303940,4306.75,4310.26,4306.75,4310.01,1468664.0
1757304000,4310.01,4312.36,4309.42,4312.11,855682.0
1757304060,4312.1,4312.11,4309.44,4310.08,396638.0
1757304120,4310.09,4310.52,4305.71,4306.61,1587414.0
1757304180,4306.62,4308.37,4305.63,4308.36,726946.0
1757304240,4308.38,4311.0,4308.37,4310.51,286740.0
1757304300,4310.52,4312.0,4309.42,4309.42,370850.0
1757304360,4309.43,4309.43,4306.33,4306.33,200988.0
1757304420,4306.33,4306.97,4304.68,4304.68,892730.0
1757304480,4304.68,4309.32,4304.6,4305.95,1136136.0
1757304540,4305.95,4305.96,4298.49,4300.3,2499876.0
1757304600,4300.31,4300.31,4295.72,4299.47,1432360.0
1757304660,4299.72,4300.66,4299.47,4299.85,518172.0
1757304720,4299.88,4302.11,4299.0,4301.26,722098.0
1757304780,4301.79,4302.27,4301.57,4301.79,740248.0
1757304840,4301.79,4303.1,4301.18,4303.1,980414.0
1757304900,4303.1,4303.56,4301.3,4302.23,868164.0
1757304960,4302.23,4302.24,4299.78,4301.77,364568.0
1757305020,4301.49,4303.82,4299.25,4302.55,275878.0
1757305080,4302.55,4303.8,4302.12,4303.18,321806.0
1757305140,4303.17,4305.0,4302.05,4304.45,552096.0
1757305200,4304.45,4304.99,4303.0,4304.16,304378.0
1757305260,4304.15,4304.99,4302.46,4302.46,369442.0
1757305320,4302.46,4302.99,4298.26,4298.72,676046.0
1757305380,4298.72,4301.7,4298.71,4300.76,530366.0
1757305440,4300.75,4303.89,4300.75,4303.83,113266.0
1757305500,4303.83,4305.0,4303.72,4304.3,227612.0
1757305560,4304.3,4305.99,4300.33,4300.98,646314.0
1757305620,4300.98,4301.68,4300.34,4300.36,155302.0
1757305680,4300.36,4303.52,4300.34,4303.5,186648.0
1757305740,4303.5,4304.57,4303.5,4303.81,196884.0
1757305800,4303.81,4305.28,4303.52,4303.89,202070.0
1757305860,4303.88,4305.6,4303.65,4304.32,514892.0
1757305920,4304.32,4304.88,4302.45,4302.88,168034.0
1757305980,4302.87,4307.0,4302.87,4306.85,538260.0
1757306040,4306.85,4307.22,4305.0,4306.71,720606.0
1757306100,4306.72,4307.12,4302.49,4303.37,2133852.0
1757306160,4303.37,4304.84,4301.31,4304.12,876930.0
1757306220,4304.12,4308.0,4303.74,4305.64,973070.0
1757306280,4305.63,4305.64,4301.64,4301.94,948494.0
1757306340,4301.98,4302.12,4300.69,4301.07,308696.0
1757306400,4301.07,4302.7,4300.95,4302.7,183604.0
1757306460,4302.97,4302.97,4300.5,4300.5,552488.0
1757306520,4300.5,4300.51,4298.09,4298.29,602758.0
1757306580,4298.29,4299.94,4298.29,4299.94,258570.0
1757306640,4299.93,4301.23,4299.38,4301.23,158870.0
1757306700,4301.22,4302.68,4301.19,4302.68,272130.0
1757306760,4302.67,4302.67,4297.11,4297.19,723354.0
1757306820,4297.19,4298.34,4296.24,4297.67,1283304.0
1757306880,4297.67,4299.69,4297.16,4299.69,730478.0
1757306940,4299.69,4300.51,4298.06,4298.26,274242.0
1757307000,4298.02,4298.02,4296.0,4296.03,208458.0
1757307060,4296.03,4297.62,4295.51,4296.85,623804.0
1757307120,4297.28,4297.97,4296.46,4297.96,243116.0
1757307180,4297.97,4298.8,4296.69,4296.69,255688.0
1757307240,4296.69,4296.69,4294.02,4294.5,1109664.0
1757307300,4294.5,4294.83,4293.19,4293.91,803202.0
1757307360,4293.91,4294.2,4293.1,4293.45,675788.0
1757307420,4293.46,4293.89,4293.4,4293.41,444164.0
1757307480,4293.89,4295.48,4293.46,4295.48,590428.0
1757307540,4295.48,4296.41,4295.04,4295.61,1003190.0
1757307600,4295.6,4296.41,4294.66,4296.41,722784.0
1757307660,4296.4,4296.41,4293.8,4293.81,683162.0
1757307720,4293.81,4294.52,4293.32,4294.51,252638.0
1757307780,4294.51,4295.0,4293.84,4294.35,216240.0
1757307840,4294.35,4298.28,4294.35,4298.28,292882.0
1757307900,4298.27,4298.55,4297.45,4297.78,309196.0
1757307960,4297.78,4299.19,4297.07,4297.07,272662.0
1757308020,4297.08,4298.39,4295.72,4297.73,394086.0
1757308080,4297.74,4297.9,4296.59,4296.76,166448.0
1757308140,4296.77,4298.36,4296.42,4298.35,766766.0
1757308200,4298.35,4300.28,4297.92,4299.69,833938.0
1757308260,4299.69,4300.92,4299.69,4300.44,243826.0
1757308320,4300.44,4300.45,4298.35,4298.35,144616.0
1757308380,4298.36,4298.36,4296.4,4296.41,172238.0
1757308440,4296.4,4296.86,4294.0,4294.83,748408.0
1757308500,4294.83,4295.55,4294.82,4294.99,413066.0
1757308560,4294.99,4295.8,4294.24,4295.51,251332.0
1757308620,4295.5,4298.0,4294.46,4297.99,262480.0
1757308680,4298.0,4299.97,4297.99,4299.48,328730.0
1757308740,4299.48,4302.0,4299.48,4300.22,576742.0
1757308800,4300.23,4300.23,4295.72,4295.72,554026.0
1757308860,4295.73,4296.16,4293.31,4293.31,612802.0
1757308920,4293.31,4293.86,4291.35,4292.94,1121984.0
1757308980,4292.99,4295.0,4292.99,4293.85,232052.0
1757309040,4293.85,4294.51,4293.08,4293.81,198950.0
1757309100,4293.81,4296.26,4293.81,4295.7,273546.0
1757309160,4295.7,4296.09,4295.58,4296.09,122580.0
1757309220,4295.86,4296.51,4295.02,4295.02,105694.0
1757309280,4295.02,4296.0,4293.25,4293.25,697340.0
1757309340,4293.25,4295.08,4293.0,4295.08,440028.0
1757309400,4295.07,4295.4,4292.48,4292.5,527874.0
1757309460,4292.49,4293.5,4291.74,4293.49,345026.0
1757309520,4293.49,4294.08,4288.82,4291.46,4524150.0
1757309580,4291.59,4291.6,4290.16,4291.39,751098.0
1757309640,4291.39,4293.62,4290.6,4291.09,413438.0
1757309700,4291.09,4291.96,4289.2,4289.63,656572.0
1757309760,4289.63,4290.21,4289.2,4289.21,757558.0
1757309820,4289.2,4289.21,4288.13,4288.35,358894.0
1757309880,4288.35,4290.59,4287.69,4289.85,889564.0
1757309940,4289.84,4291.99,4288.85,4290.48,745186.0
1757310000,4290.49,4290.49,4289.46,4289.48,254174.0
1757310060,4289.49,4289.49,4287.35,4288.67,554100.0
1757310120,4288.67,4289.03,4287.46,4289.02,1641016.0
1757310180,4289.03,4289.2,4287.32,4287.33,1301948.0
1757310240,4287.33,4288.16,4287.32,4287.65,630798.0
1757310300,4287.64,4287.95,4287.1,4287.29,809356.0
1757310360,4287.29,4290.26,4287.1,4290.21,2479332.0
1757310420,4290.21,4290.22,4288.92,4289.36,1106662.0
1757310480,4289.36,4291.82,4289.36,4290.01,1259750.0
1757310540,4290.01,4290.6,4289.0,4290.08,469680.0
1757310600,4290.43,4293.52,4290.43,4293.52,661956.0
1757310660,4293.52,4296.75,4293.52,4295.02,910840.0
1757310720,4294.98,4294.98,4292.2,4292.2,290602.0
1757310780,4292.2,4292.97,4292.0,4292.01,283490.0
1757310840,4292.01,4293.0,4292.0,4292.34,172266.0
1757310900,4292.35,4292.7,4291.57,4292.03,191066.0
1757310960,4292.03,4295.77,4292.03,4295.76,477522.0
1757311020,4295.77,4296.42,4295.21,4296.18,351748.0
1757311080,4296.19,4296.19,4294.81,4294.93,549570.0
1757311140,4295.17,4295.18,4294.3,4294.9,189290.0
1757311200,4294.9,4297.0,4294.43,4294.44,1141646.0
1757311260,4294.44,4294.44,4291.38,4294.43,274048.0
1757311320,4294.43,4294.54,4292.27,4292.27,282066.0
1757311380,4292.28,4295.64,4292.27,4293.88,461542.0
1757311440,4293.87,4295.05,4292.54,4292.54,272476.0
1757311500,4292.54,4294.0,4290.89,4292.48,514040.0
1757311560,4292.47,4292.48,4288.0,4288.01,2735126.0
1757311620,4288.01,4288.5,4287.15,4287.16,1504940.0
1757311680,4287.15,4288.21,4287.15,4287.52,801914.0
1757311740,4287.52,4289.4,4287.52,4288.04,707706.0
1757311800,4288.04,4289.31,4287.67,4288.71,317212.0
1757311860,4288.71,4289.76,4286.93,4288.1,842098.0
1757311920,4288.28,4290.0,4288.24,4288.25,535072.0
1757311980,4288.24,4292.42,4288.24,4290.99,376850.0
1757312040,4290.98,4292.24,4290.98,4292.17,163350.0
1757312100,4292.17,4293.98,4291.67,4292.7,430096.0
1757312160,4292.61,4293.56,4291.36,4291.36,248066.0
1757312220,4291.36,4292.16,4290.38,4290.38,178558.0
1757312280,4290.39,4291.7,4290.28,4291.69,250310.0
1757312340,4291.7,4292.71,4290.06,4290.06,223614.0
1757312400,4290.07,4292.04,4290.06,4291.34,145884.0
1757312460,4291.5,4296.56,4290.56,4295.9,529206.0
1757312520,4295.9,4297.0,4295.15,4295.56,583784.0
1757312580,4295.55,4298.04,4295.55,4297.46,423694.0
1757312640,4297.47,4298.0,4296.86,4296.87,622020.0
1757312700,4296.88,4298.57,4295.95,4298.51,653236.0
1757312760,4298.5,4299.02,4297.6,4297.61,694912.0
1757312820,4297.61,4299.98,4297.61,4298.21,343084.0
1757312880,4298.21,4299.65,4297.9,4299.65,262894.0
1757312940,4299.65,4300.93,4298.77,4299.96,576308.0
1757313000,4299.96,4301.58,4298.58,4298.69,514072.0
1757313060,4298.69,4299.65,4298.44,4298.44,238486.0
1757313120,4298.44,4298.49,4297.24,4297.98,200292.0
1757313180,4297.99,4298.69,4296.52,4296.81,369856.0
1757313240,4296.8,4299.11,4296.24,4299.1,136784.0
1757313300,4299.11,4299.11,4297.0,4299.0,162586.0
1757313360,4298.61,4299.15,4298.5,4298.96,103798.0
1757313420,4298.96,4299.06,4297.5,4298.65,211072.0
1757313480,4298.65,4300.33,4297.45,4297.45,1450942.0
1757313540,4297.45,4298.44,4297.45,4298.05,198270.0
1757313600,4298.04,4300.0,4298.04,4299.26,440492.0
1757313660,4299.26,4299.68,4298.29,4298.29,188162.0
1757313720,4298.18,4298.18,4297.41,4297.42,196136.0
1757313780,4297.41,4298.95,4297.41,4298.94,461150.0
1757313840,4298.95,4298.95,4298.0,4298.0,502682.0
1757313900,4298.01,4298.01,4293.08,4295.01,2028478.0
1757313960,4295.01,4295.1,4293.79,4294.32,321984.0
1757314020,4294.33,4294.73,4293.71,4293.71,195752.0
1757314080,4293.72,4294.47,4293.07,4293.41,562398.0
1757314140,4293.41,4293.99,4293.0,4293.02,333940.0
1757314200,4293.02,4293.02,4291.33,4291.44,452700.0
1757314260,4291.43,4291.46,4291.43,4291.44,116800.0
1757314320,4291.44,4292.04,4291.43,4291.46,556222.0
1757314380,4291.46,4292.02,4290.5,4291.13,365440.0
1757314440,4291.12,4291.13,4290.5,4290.53,537604.0
1757314500,4290.53,4292.01,4290.52,4291.01,831360.0
1757314560,4291.0,4291.01,4291.0,4291.01,127350.0
1757314620,4291.21,4291.21,4290.07,4290.08,856546.0
1757314680,4290.07,4290.88,4290.0,4290.72,603458.0
1757314740,4290.71,4290.71,4290.0,4290.01,578708.0
1757314800,4290.01,4290.01,4289.29,4289.47,451576.0
1757314860,4289.47,4292.0,4289.46,4290.91,460986.0
1757314920,4290.91,4291.15,4290.09,4290.1,186050.0
1757314980,4290.1,4291.3,4288.94,4291.04,1445576.0
1757315040,4291.03,4292.0,4290.27,4292.0,277028.0
1757315100,4292.0,4294.97,4291.99,4294.48,1321996.0
1757315160,4294.49,4295.55,4293.94,4295.54,295050.0
1757315220,4295.54,4295.55,4294.84,4295.55,210526.0
1757315280,4295.55,4295.55,4293.21,4293.57,406974.0
1757315340,4293.57,4293.58,4291.56,4292.28,267670.0
1757315400,4292.28,4294.52,4291.79,4294.52,239518.0
1757315460,4294.52,4295.92,4294.51,4295.91,265228.0
1757315520,4295.91,4296.44,4295.51,4296.38,215556.0
1757315580,4296.39,4296.81,4295.11,4296.8,542086.0
1757315640,4296.8,4297.0,4295.33,4296.84,242798.0
1757315700,4296.84,4297.92,4294.74,4295.48,388986.0
1757315760,4295.48,4299.39,4295.09,4299.38,444566.0
1757315820,4299.39,4302.49,4299.38,4302.0,1500378.0
1757315880,4302.01,4302.74,4301.11,4302.72,650546.0
1757315940,4302.6,4302.72,4299.63,4299.63,404586.0
1757316000,4299.63,4300.43,4298.4,4299.07,497910.0
1757316060,4299.07,4300.2,4298.06,4298.28,448040.0
1757316120,4298.29,4298.3,4297.02,4297.92,438214.0
1757316180,4297.93,4298.34,4295.61,4297.69,264088.0
1757316240,4297.69,4299.53,4297.69,4299.53,281642.0
1757316300,4299.53,4305.98,4299.53,4305.59,2312266.0
1757316360,4305.59,4307.74,4304.2,4304.65,3908148.0
1757316420,4304.65,4306.09,4303.55,4303.57,576922.0
1757316480,4303.86,4304.12,4302.62,4304.0,653024.0
1757316540,4304.01,4304.01,4302.59,4303.89,449722.0
1757316600,4303.9,4304.61,4303.88,4304.37,516528.0
1757316660,4304.37,4307.52,4303.0,4306.8,1507900.0
1757316720,4306.8,4309.96,4306.22,4309.01,1614068.0
1757316780,4309.01,4309.57,4307.1,4307.1,1279446.0
1757316840,4307.2,4307.2,4303.2,4303.2,526536.0
1757316900,4302.65,4303.23,4301.02,4301.87,1035820.0
1757316960,4301.78,4301.78,4296.97,4297.75,745162.0
1757317020,4297.75,4297.75,4292.42,4292.42,2302422.0
1757317080,4292.42,4292.42,4289.0,4291.34,2846978.0
1757317140,4291.78,4293.42,4291.54,4293.42,1277658.0
1757317200,4293.42,4293.97,4292.76,4293.73,1072176.0
1757317260,4293.95,4295.65,4293.73,4294.53,643558.0
1757317320,4294.53,4294.53,4289.25,4291.56,2501276.0
1757317380,4291.55,4292.64,4291.46,4292.64,531888.0
1757317440,4292.63,4293.39,4292.26,4293.25,351748.0
1757317500,4293.26,4293.81,4292.8,4293.42,453510.0
1757317560,4293.42,4293.54,4291.4,4291.41,598978.0
1757317620,4291.41,4291.48,4290.0,4290.42,488386.0
1757317680,4290.42,4290.42,4289.52,4289.58,634408.0
1757317740,4289.58,4290.62,4288.0,4288.5,2693370.0
1757317800,4288.51,4289.07,4285.55,4286.26,4314450.0
1757317860,4286.26,4286.73,4285.71,4286.72,2496508.0
1757317920,4286.73,4286.73,4285.13,4286.71,978994.0
1757317980,4286.73,4287.2,4286.06,4287.19,930736.0
1757318040,4287.19,4287.28,4287.19,4287.19,417054.0
1757318100,4287.2,4287.82,4286.76,4286.76,394138.0
1757318160,4286.77,4288.59,4286.76,4288.54,541052.0
1757318220,4288.18,4288.18,4287.11,4287.12,186518.0
1757318280,4287.12,4290.49,4287.12,4290.21,783866.0
1757318340,4289.98,4290.5,4289.37,4289.82,526750.0
1757318400,4289.81,4290.34,4287.24,4287.71,873526.0
1757318460,4287.71,4292.05,4287.71,4291.99,1230690.0
1757318520,4291.99,4292.31,4289.52,4289.53,400398.0
1757318580,4289.53,4289.53,4286.73,4288.38,1054908.0
1757318640,4288.38,4290.25,4288.38,4289.83,247312.0
1757318700,4290.24,4292.61,4290.24,4290.84,521084.0
1757318760,4290.84,4292.0,4288.11,4288.11,483652.0
1757318820,4288.11,4288.79,4286.96,4286.97,481196.0
1757318880,4286.86,4287.83,4285.78,4287.24,832820.0
1757318940,4287.24,4288.47,4285.9,4285.91,644202.0
1757319000,4285.91,4287.64,4285.91,4287.64,464896.0
1757319060,4287.64,4292.0,4287.64,4291.25,985932.0
1757319120,4291.25,4292.79,4291.24,4291.3,331406.0
1757319180,4291.17,4291.17,4288.4,4289.45,471872.0
1757319240,4289.46,4290.25,4289.05,4290.24,255720.0
1757319300,4290.24,4290.25,4287.49,4287.49,235772.0
1757319360,4287.49,4288.97,4287.49,4288.1,345300.0
1757319420,4288.1,4288.75,4287.0,4287.01,192576.0
1757319480,4287.01,4292.6,4286.9,4290.55,998640.0
1757319540,4290.55,4292.46,4289.63,4290.96,310418.0
1757319600,4290.96,4291.3,4288.2,4288.21,420106.0
1757319660,4288.4,4290.0,4287.6,4287.61,357896.0
1757319720,4287.61,4294.1,4287.61,4294.02,705300.0
1757319780,4293.88,4296.31,4293.0,4296.3,1017504.0
1757319840,4295.89,4296.68,4293.59,4293.72,853194.0
1757319900,4293.72,4293.72,4291.2,4291.81,431906.0
1757319960,4291.81,4291.81,4289.09,4289.09,405204.0
1757320020,4289.1,4289.1,4287.15,4287.43,814050.0
1757320080,4287.43,4293.75,4287.43,4293.75,693816.0
1757320140,4293.75,4294.81,4292.89,4292.89,947972.0
1757320200,4292.8,4295.0,4291.86,4295.0,1031426.0
1757320260,4294.99,4295.54,4292.67,4295.53,891906.0
1757320320,4295.54,4300.08,4294.78,4298.36,2325196.0
1757320380,4298.36,4301.0,4297.85,4299.99,1450694.0
1757320440,4300.0,4300.0,4299.0,4299.63,817230.0
1757320500,4299.63,4299.63,4295.95,4295.95,632260.0
1757320560,4295.95,4295.95,4293.5,4293.74,529748.0
1757320620,4293.74,4296.38,4293.73,4296.01,361796.0
1757320680,4296.0,4298.12,4295.55,4298.12,346338.0
1757320740,4298.12,4299.99,4298.11,4299.99,408368.0
1757320800,4299.99,4302.95,4299.63,4300.86,2106478.0
1757320860,4300.74,4301.31,4299.45,4299.97,523482.0
1757320920,4299.96,4301.4,4299.62,4301.39,311300.0
1757320980,4301.39,4302.49,4301.11,4301.77,1009856.0
1757321040,4301.77,4301.77,4298.28,4300.39,1321772.0
1757321100,4300.38,4301.25,4298.9,4301.25,1265320.0
1757321160,4301.01,4301.65,4296.98,4296.98,1004596.0
1757321220,4296.98,4297.07,4293.68,4295.63,732790.0
1757321280,4295.63,4297.15,4293.5,4294.14,595456.0
1757321340,4294.11,4297.88,4294.02,4296.61,1106356.0
1757321400,4296.61,4302.09,4295.76,4301.39,977812.0
1757321460,4301.4,4303.0,4300.14,4300.14,1607854.0
1757321520,4300.08,4300.15,4297.37,4298.09,422818.0
1757321580,4298.3,4299.09,4296.48,4296.9,354050.0
1757321640,4296.89,4297.43,4295.3,4296.52,580850.0
1757321700,4296.51,4297.41,4295.2,4297.08,263518.0
1757321760,4297.09,4298.31,4296.38,4298.31,526142.0
1757321820,4298.3,4299.02,4297.23,4297.89,787332.0
1757321880,4297.89,4297.96,4296.55,4297.96,464278.0
1757321940,4297.95,4300.32,4297.95,4300.01,910080.0
1757322000,4300.01,4300.01,4296.69,4296.7,1239932.0
1757322060,4296.7,4297.95,4295.24,4295.24,325206.0
1757322120,4295.25,4297.76,4295.24,4297.76,174328.0
1757322180,4297.75,4301.99,4297.32,4301.93,734822.0
1757322240,4301.93,4302.69,4300.0,4301.89,1312038.0
1757322300,4301.9,4301.9,4300.36,4300.59,346444.0
1757322360,4300.48,4301.26,4300.37,4301.25,211218.0
1757322420,4301.25,4302.4,4299.06,4301.61,397438.0
1757322480,4301.61,4304.59,4299.17,4303.79,909448.0
1757322540,4303.99,4306.69,4303.99,4304.89,1966706.0
1757322600,4304.89,4306.84,4304.89,4306.43,1187630.0
1757322660,4306.19,4306.83,4305.96,4306.31,794470.0
1757322720,4306.31,4307.99,4306.31,4306.39,1161568.0
1757322780,4305.89,4307.71,4305.52,4307.48,1327002.0
1757322840,4307.48,4316.56,4307.48,4315.78,8665730.0
1757322900,4315.79,4333.15,4315.19,4329.23,19253566.0
1757322960,4331.29,4332.88,4320.83,4330.0,10877200.0
1757323020,4329.11,4329.99,4320.01,4320.01,5506952.0
1757323080,4320.01,4322.99,4318.72,4322.78,2266596.0
1757323140,4322.78,4326.12,4322.27,4323.18,1509076.0
1757323200,4323.19,4325.5,4321.1,4321.9,1993104.0
1757323260,4321.9,4324.3,4320.02,4323.52,2157918.0
1757323320,4323.83,4324.69,4322.79,4324.11,1406660.0
1757323380,4324.11,4325.0,4322.09,4322.09,1314006.0
1757323440,4322.1,4322.75,4321.33,4321.72,595412.0
1757323500,4321.34,4321.79,4317.21,4317.74,2534174.0
1757323560,4317.74,4319.9,4317.73,4317.9,776976.0
1757323620,4317.91,4318.49,4316.04,4318.49,867940.0
1757323680,4318.49,4318.8,4317.83,4318.78,297494.0
1757323740,4318.79,4318.79,4317.61,4318.75,565072.0
1757323800,4318.75,4319.97,4311.88,4313.68,3176162.0
1757323860,4313.68,4314.4,4306.82,4311.71,5525358.0
1757323920,4311.71,4314.2,4310.89,4312.95,1296962.0
1757323980,4312.96,4315.35,4312.95,4314.83,531382.0
1757324040,4314.92,4315.49,4314.19,4315.27,529612.0
1757324100,4315.28,4315.28,4311.97,4311.97,989308.0
1757324160,4311.98,4312.53,4309.36,4309.47,828146.0
1757324220,4309.46,4313.93,4309.46,4313.75,1117332.0
1757324280,4313.75,4315.32,4310.0,4310.01,874492.0
1757324340,4310.0,4310.32,4309.07,4309.08,1364392.0
1757324400,4309.22,4310.72,4309.0,4310.65,756182.0
1757324460,4310.64,4311.35,4307.6,4307.61,2243966.0
1757324520,4307.61,4309.17,4305.31,4309.17,2000892.0
1757324580,4309.16,4311.35,4309.16,4310.91,939050.0
1757324640,4310.91,4311.31,4310.0,4310.69,357838.0
1757324700,4310.7,4315.62,4310.69,4313.45,1935298.0
1757324760,4313.46,4314.8,4312.89,4314.8,481142.0
1757324820,4314.8,4316.0,4314.8,4315.71,402696.0
1757324880,4315.71,4315.71,4313.62,4313.74,697010.0
1757324940,4313.74,4314.5,4312.57,4313.1,833504.0
1757325000,4313.09,4314.0,4312.88,4313.33,879722.0
1757325060,4313.33,4314.26,4309.4,4314.25,1378402.0
1757325120,4314.25,4315.98,4313.73,4315.86,841776.0
1757325180,4315.87,4316.54,4314.83,4315.01,2022258.0
1757325240,4315.01,4316.4,4313.5,4313.5,1264210.0
1757325300,4313.05,4314.46,4312.88,4314.46,1077166.0
1757325360,4314.46,4315.72,4313.63,4313.63,809908.0
1757325420,4313.64,4313.64,4310.89,4312.01,570264.0
1757325480,4312.07,4316.0,4312.07,4315.99,570902.0
1757325540,4315.99,4317.71,4315.99,4317.71,856164.0
1757325600,4318.06,4318.06,4314.08,4314.11,1126270.0
1757325660,4314.11,4316.5,4314.1,4316.42,474922.0
1757325720,4316.42,4316.51,4315.35,4315.79,639402.0
1757325780,4315.8,4321.46,4315.35,4321.22,806976.0
1757325840,4321.2,4321.21,4317.39,4317.89,1160338.0
1757325900,4317.9,4320.49,4316.88,4320.07,545192.0
1757325960,4320.07,4324.56,4320.07,4321.98,1930344.0
1757326020,4321.63,4329.22,4321.0,4328.91,3759910.0
1757326080,4328.57,4328.94,4321.87,4321.87,2306300.0
1757326140,4321.87,4326.0,4321.0,4326.0,1922990.0
1757326200,4325.5,4325.52,4323.27,4324.01,1215484.0
1757326260,4324.01,4325.77,4324.01,4324.16,784130.0
1757326320,4324.16,4324.16,4321.24,4322.98,737116.0
1757326380,4322.57,4322.57,4321.38,4321.81,520830.0
1757326440,4321.82,4323.13,4321.19,4322.72,437586.0
1757326500,4322.72,4325.75,4322.39,4325.75,492282.0
1757326560,4325.75,4327.84,4325.75,4327.51,714470.0
1757326620,4327.51,4327.8,4324.36,4324.37,886234.0
1757326680,4324.36,4324.42,4321.42,4322.65,1030262.0
1757326740,4323.01,4323.47,4320.01,4322.23,983652.0
1757326800,4322.23,4325.08,4322.23,4323.73,702318.0
1757326860,4323.23,4326.68,4323.22,4326.67,473836.0
1757326920,4326.67,4328.0,4325.92,4328.0,1896538.0
1757326980,4328.0,4329.9,4327.96,4329.9,1280708.0
1757327040,4329.89,4332.85,4329.55,4331.05,3258698.0
1757327100,4331.05,4331.05,4327.41,4328.88,2360800.0
1757327160,4328.88,4331.21,4328.88,4331.2,702500.0
1757327220,4331.01,4331.21,4328.94,4329.48,766310.0
1757327280,4329.48,4329.6,4328.37,4328.38,438364.0
1757327340,4328.37,4330.69,4327.66,4330.69,876316.0
1757327400,4330.69,4333.63,4330.69,4333.41,3962746.0
1757327460,4333.41,4333.66,4329.54,4329.89,1353134.0
1757327520,4329.55,4332.01,4329.54,4331.11,1180840.0
1757327580,4331.1,4331.11,4328.64,4329.36,1014938.0
1757327640,4329.36,4329.36,4327.59,4327.59,1001962.0
1757327700,4327.59,4329.0,4326.99,4326.99,1060974.0
1757327760,4326.99,4328.48,4325.98,4328.48,574102.0
1757327820,4328.19,4330.36,4328.18,4329.96,665606.0
1757327880,4329.96,4329.96,4328.0,4329.9,537892.0
1757327940,4329.89,4331.11,4320.04,4321.03,2059216.0
1757328000,4321.7,4324.08,4321.36,4324.08,1544752.0
1757328060,4324.08,4329.46,4324.08,4329.31,737756.0
1757328120,4329.31,4329.45,4328.38,4328.92,343964.0
1757328180,4328.91,4330.67,4328.01,4330.57,608066.0
1757328240,4330.57,4333.0,4329.6,4332.99,671624.0
1757328300,4333.0,4333.76,4332.49,4332.49,1152140.0
1757328360,4332.49,4333.39,4330.0,4330.96,2945812.0
1757328420,4330.96,4330.99,4329.1,4330.34,734424.0
1757328480,4330.87,4336.81,4330.12,4335.31,3855098.0
1757328540,4335.31,4335.48,4331.74,4332.22,1433850.0
1757328600,4332.21,4335.54,4331.98,4332.41,1127784.0
1757328660,4332.4,4333.7,4329.35,4329.35,1263982.0
1757328720,4329.36,4329.36,4326.94,4327.55,1204698.0
1757328780,4327.99,4329.96,4327.99,4329.37,516502.0
1757328840,4329.37,4329.38,4326.71,4327.57,1009926.0
1757328900,4327.58,4328.52,4327.52,4327.53,632636.0
1757328960,4327.52,4328.43,4325.2,4325.27,1018700.0
1757329020,4325.27,4325.91,4324.77,4325.9,757484.0
1757329080,4325.91,4328.55,4325.9,4327.39,549364.0
1757329140,4327.39,4327.68,4326.99,4327.0,243654.0
1757329200,4327.2,4328.41,4323.71,4325.09,881214.0
1757329260,4325.09,4325.09,4323.7,4324.71,403384.0
1757329320,4324.71,4324.71,4320.46,4320.47,1436916.0
1757329380,4320.46,4322.84,4318.85,4321.57,2996674.0
1757329440,4321.56,4321.57,4317.89,4318.4,1658962.0
1757329500,4318.39,4320.73,4317.59,4319.8,2132076.0
1757329560,4319.8,4321.71,4318.64,4318.87,1703348.0
1757329620,4318.87,4318.87,4316.31,4316.32,2474810.0
1757329680,4316.32,4319.31,4316.11,4319.31,2261400.0
1757329740,4319.31,4319.92,4319.2,4319.51,1134908.0
1757329800,4319.51,4320.17,4318.5,4319.52,1103692.0
1757329860,4319.52,4320.0,4318.4,4319.47,551016.0
1757329920,4319.48,4320.14,4318.0,4318.01,709112.0
1757329980,4318.24,4319.41,4317.21,4318.13,354384.0
1757330040,4318.13,4318.56,4317.0,4318.56,432992.0
1757330100,4318.55,4319.2,4316.25,4316.28,1512498.0
1757330160,4316.28,4320.44,4316.28,4320.43,427324.0
1757330220,4320.44,4320.44,4318.76,4320.43,511622.0
1757330280,4320.42,4320.43,4319.26,4320.4,439038.0
1757330340,4320.39,4321.01,4320.37,4320.72,428644.0
1757330400,4320.72,4322.82,4319.53,4321.5,1279146.0
1757330460,4321.5,4322.13,4319.54,4321.64,649988.0
1757330520,4321.64,4321.64,4320.0,4321.16,449312.0
1757330580,4321.16,4321.61,4316.21,4316.22,1433438.0
1757330640,4316.21,4316.62,4309.78,4313.57,5279076.0
1757330700,4313.57,4314.72,4313.1,4313.8,845724.0
1757330760,4313.8,4315.45,4312.37,4314.29,1847406.0
1757330820,4314.29,4314.29,4308.49,4310.24,3288086.0
1757330880,4310.23,4310.87,4303.96,4304.99,6354406.0
1757330940,4304.79,4304.95,4297.83,4302.62,9441554.0
1757331000,4302.62,4302.62,4297.49,4301.23,4852166.0
1757331060,4301.91,4302.2,4300.26,4302.2,3018414.0
1757331120,4302.19,4302.75,4301.33,4302.15,3253324.0
1757331180,4302.01,4302.15,4297.39,4298.8,2943620.0
1757331240,4298.75,4300.94,4297.37,4297.98,1826220.0
1757331300,4297.97,4302.13,4297.83,4300.92,1432980.0
1757331360,4300.91,4300.91,4298.19,4299.01,1111032.0
1757331420,4299.02,4301.34,4298.63,4298.63,817852.0
1757331480,4298.21,4300.76,4298.1,4299.55,535020.0
1757331540,4300.01,4302.23,4298.95,4299.39,1448256.0
1757331600,4299.39,4302.2,4299.32,4300.02,939482.0
1757331660,4300.02,4302.47,4300.02,4301.47,1664078.0
1757331720,4301.46,4303.86,4301.46,4303.54,1456628.0
1757331780,4303.53,4304.68,4303.0,4303.01,1316856.0
1757331840,4303.0,4304.47,4302.8,4304.46,1666870.0
1757331900,4304.45,4306.74,4304.45,4306.74,2332044.0
1757331960,4306.73,4306.8,4305.63,4305.63,1302588.0
1757332020,4305.63,4307.48,4305.63,4306.99,524744.0
1757332080,4307.0,4307.59,4306.37,4306.95,506644.0
1757332140,4306.57,4307.16,4306.15,4306.61,316086.0
1757332200,4306.61,4309.58,4306.57,4309.12,643082.0
1757332260,4309.13,4310.53,4307.96,4310.52,1220814.0
1757332320,4310.59,4312.3,4309.58,4311.03,1302064.0
1757332380,4311.03,4315.0,4311.03,4314.46,1652228.0
1757332440,4314.45,4316.81,4313.6,4314.64,1886320.0
1757332500,4314.63,4316.23,4314.34,4314.37,792010.0
1757332560,4313.87,4313.87,4311.32,4312.03,1028442.0
1757332620,4311.85,4311.85,4311.28,4311.3,428436.0
1757332680,4311.3,4311.93,4311.0,4311.01,401994.0
1757332740,4311.01,4311.33,4310.0,4310.0,1484112.0
1757332800,4310.46,4313.5,4310.0,4312.43,1310526.0
1757332860,4312.43,4316.01,4312.43,4316.0,1637332.0
1757332920,4316.0,4318.43,4315.6,4316.33,951990.0
1757332980,4316.34,4316.99,4314.4,4315.26,687898.0
1757333040,4315.26,4315.46,4314.54,4315.41,249720.0
1757333100,4315.4,4315.41,4313.43,4314.47,340136.0
1757333160,4314.48,4314.81,4310.65,4311.49,1174500.0
1757333220,4311.49,4311.63,4307.59,4307.59,961594.0
1757333280,4307.59,4307.97,4305.69,4307.18,890742.0
1757333340,4307.18,4310.59,4307.17,4308.74,1297954.0
1757333400,4308.74,4308.8,4306.19,4306.19,547066.0
1757333460,4306.19,4308.13,4306.19,4307.28,790558.0
1757333520,4307.28,4307.28,4306.01,4306.01,433848.0
1757333580,4306.01,4307.67,4304.81,4305.04,1240630.0
1757333640,4305.05,4306.42,4305.01,4306.41,511156.0
1757333700,4306.42,4306.99,4303.9,4304.04,367336.0
1757333760,4304.0,4309.4,4303.99,4309.4,1392876.0
1757333820,4309.4,4312.78,4309.4,4312.49,2750780.0
1757333880,4312.45,4312.45,4308.08,4308.08,674406.0
1757333940,4308.08,4310.0,4308.08,4309.88,440154.0
1757334000,4309.89,4313.54,4309.88,4313.48,491984.0
1757334060,4313.95,4314.99,4312.24,4313.47,499908.0
1757334120,4313.47,4314.59,4311.47,4312.41,429376.0
1757334180,4312.42,4312.42,4311.16,4311.72,484090.0
1757334240,4311.72,4311.73,4311.0,4311.28,147952.0
1757334300,4311.29,4313.0,4311.28,4312.99,221358.0
1757334360,4312.99,4313.53,4312.17,4312.36,253390.0
1757334420,4312.36,4314.1,4312.35,4313.75,272690.0
1757334480,4313.75,4313.76,4313.0,4313.0,125298.0
1757334540,4313.01,4314.0,4313.0,4313.57,302580.0
1757334600,4313.56,4313.57,4311.81,4311.81,282738.0
1757334660,4311.81,4314.62,4311.81,4314.61,333504.0
1757334720,4314.62,4316.0,4314.61,4315.39,435258.0
1757334780,4315.29,4316.19,4314.3,4316.19,1216742.0
1757334840,4316.19,4316.6,4314.61,4315.53,301454.0
1757334900,4315.53,4318.01,4315.53,4318.01,392146.0
1757334960,4318.01,4319.5,4317.7,4317.7,813782.0
1757335020,4317.59,4317.73,4316.48,4316.98,455796.0
1757335080,4316.97,4317.35,4316.25,4316.77,476778.0
1757335140,4316.46,4317.35,4315.6,4317.34,605906.0
1757335200,4317.35,4318.84,4317.21,4317.81,473222.0
1757335260,4317.81,4318.88,4317.63,4318.88,433732.0
1757335320,4318.87,4318.88,4317.0,4317.94,478282.0
1757335380,4317.95,4319.5,4317.94,4319.5,821908.0
1757335440,4319.49,4320.93,4319.49,4319.58,773936.0
1757335500,4319.58,4320.73,4316.51,4317.0,686944.0
1757335560,4316.52,4319.51,4316.51,4318.8,635124.0
1757335620,4318.8,4320.0,4317.04,4317.04,373160.0
1757335680,4317.37,4318.35,4316.85,4317.49,272324.0
1757335740,4317.49,4319.0,4317.2,4318.99,333424.0
1757335800,4318.99,4319.5,4317.59,4319.48,488400.0
1757335860,4319.95,4321.39,4319.95,4320.86,870762.0
1757335920,4320.45,4321.28,4318.83,4319.54,1034290.0
1757335980,4316.92,4317.48,4315.42,4315.78,1454488.0
1757336040,4315.78,4315.96,4314.31,4314.72,613406.0
1757336100,4314.89,4316.0,4314.71,4316.0,197666.0
1757336160,4315.99,4317.36,4315.99,4316.79,289300.0
1757336220,4316.79,4317.39,4315.98,4317.38,347348.0
1757336280,4317.39,4317.39,4316.2,4316.85,238014.0
1757336340,4316.86,4318.8,4316.85,4318.8,268712.0
1757336400,4318.8,4319.38,4317.95,4319.12,682006.0
1757336460,4319.11,4321.31,4319.11,4321.31,627512.0
1757336520,4321.4,4326.61,4321.4,4325.81,3331512.0
1757336580,4325.45,4328.21,4325.17,4327.88,2410878.0
1757336640,4327.88,4329.0,4326.55,4329.0,2148014.0
1757336700,4328.99,4331.99,4328.16,4331.99,3015972.0
1757336760,4331.34,4346.44,4331.34,4344.79,13480804.0
1757336820,4344.77,4348.78,4342.93,4345.51,7327942.0
1757336880,4345.3,4345.3,4340.78,4342.51,4234730.0
1757336940,4342.33,4343.1,4338.4,4339.43,3342918.0
1757337000,4339.01,4340.99,4337.76,4340.99,1709998.0
1757337060,4341.47,4345.29,4341.47,4344.01,4320184.0
1757337120,4344.01,4360.27,4343.01,4354.47,11719292.0
1757337180,4353.97,4360.79,4351.73,4352.9,8619972.0
1757337240,4352.9,4357.03,4352.22,4357.03,4640182.0
1757337300,4358.09,4361.26,4352.44,4354.48,6343800.0
1757337360,4354.44,4354.44,4348.68,4348.71,3186124.0
1757337420,4348.61,4349.17,4340.0,4343.1,5596846.0
1757337480,4343.65,4348.23,4342.85,4345.65,1928102.0
1757337540,4345.66,4348.56,4345.65,4347.43,1668940.0
1757337600,4347.58,4347.62,4334.58,4339.99,4162772.0
1757337660,4340.0,4340.0,4335.48,4339.74,3240472.0
1757337720,4339.75,4342.86,4339.74,4342.28,3719110.0
1757337780,4342.28,4345.39,4341.53,4341.53,1986876.0
1757337840,4341.53,4343.28,4339.81,4339.81,1216802.0
1757337900,4339.81,4341.39,4339.0,4341.14,910262.0
1757337960,4341.13,4341.41,4338.93,4340.41,968998.0
1757338020,4340.42,4342.8,4340.24,4340.43,1277082.0
1757338080,4340.84,4340.84,4337.28,4337.84,4151374.0
1757338140,4337.84,4338.85,4336.67,4338.35,2909156.0
1757338200,4339.37,4344.06,4336.57,4344.06,3348920.0
1757338260,4343.89,4345.83,4342.2,4342.66,3202622.0
1757338320,4342.66,4347.2,4333.44,4335.74,7266780.0
1757338380,4335.97,4339.59,4329.29,4339.59,5466394.0
1757338440,4339.7,4343.35,4339.48,4340.35,2043756.0
1757338500,4340.35,4343.94,4338.19,4339.26,2537010.0
1757338560,4339.64,4340.49,4335.99,4337.25,2390270.0
1757338620,4337.25,4344.99,4336.64,4342.52,2415026.0
1757338680,4341.71,4341.8,4325.28,4325.28,8000002.0
1757338740,4325.29,4326.32,4316.96,4321.72,9753162.0
1757338800,4321.56,4325.14,4319.7,4322.47,4920528.0
1757338860,4321.89,4329.4,4321.31,4328.83,3460932.0
1757338920,4328.83,4332.02,4324.58,4332.01,3917514.0
1757338980,4331.87,4336.01,4331.87,4333.38,5155134.0
1757339040,4333.39,4335.28,4331.53,4331.67,2450122.0
1757339100,4331.66,4336.25,4331.46,4335.76,2230928.0
1757339160,4335.76,4340.0,4330.02,4332.63,2872092.0
1757339220,4332.63,4334.79,4330.5,4330.5,2991800.0
1757339280,4330.59,4336.46,4330.14,4336.46,3658918.0
1757339340,4336.45,4338.36,4335.0,4336.53,2200960.0
1757339400,4336.53,4336.53,4329.29,4329.29,2533580.0
1757339460,4329.29,4337.94,4328.0,4331.84,2992954.0
1757339520,4331.84,4332.23,4326.66,4331.47,2047714.0
1757339580,4331.29,4331.29,4322.38,4325.3,2518156.0
1757339640,4325.1,4326.88,4322.0,4322.01,2846286.0
1757339700,4322.0,4324.6,4320.57,4323.95,2826360.0
1757339760,4324.27,4325.17,4321.0,4323.19,1739502.0
1757339820,4323.48,4325.95,4320.5,4323.71,3175148.0
1757339880,4323.71,4323.71,4313.73,4315.59,4321886.0
1757339940,4315.9,4318.14,4314.03,4318.14,3172188.0
1757340000,4317.88,4318.44,4312.22,4316.02,3956478.0
1757340060,4316.02,4319.48,4314.9,4316.89,3757242.0
1757340120,4316.89,4322.35,4316.89,4322.24,2126250.0
1757340180,4322.25,4326.6,4322.24,4325.12,2977460.0
1757340240,4325.11,4328.14,4324.7,4327.51,2167456.0
1757340300,4327.51,4327.82,4321.72,4325.09,2309154.0
1757340360,4325.05,4332.81,4325.05,4329.98,3955882.0
1757340420,4329.72,4331.32,4328.07,4329.24,2426130.0
1757340480,4329.24,4331.56,4329.24,4330.66,847432.0
1757340540,4330.75,4333.43,4330.75,4332.99,1158078.0
1757340600,4333.0,4335.8,4333.0,4335.42,1850172.0
1757340660,4335.42,4335.45,4332.69,4334.01,943692.0
1757340720,4334.01,4334.01,4331.24,4331.45,1091450.0
1757340780,4331.17,4332.15,4328.12,4329.18,1150000.0
1757340840,4329.23,4331.05,4325.48,4325.48,2292896.0
1757340900,4325.32,4326.72,4318.75,4323.61,2366938.0
1757340960,4323.61,4325.48,4321.01,4321.62,1315060.0
1757341020,4321.93,4324.39,4321.23,4322.6,668594.0
1757341080,4322.6,4326.75,4319.32,4319.32,1059134.0
1757341140,4319.32,4320.44,4318.0,4318.58,992656.0
1757341200,4318.57,4320.99,4318.0,4319.77,1146454.0
1757341260,4319.78,4321.88,4316.62,4317.72,849416.0
1757341320,4317.29,4323.75,4317.29,4321.49,1456940.0
1757341380,4321.49,4326.01,4319.7,4325.99,854896.0
1757341440,4326.0,4328.3,4323.7,4328.07,556190.0
1757341500,4328.08,4332.11,4328.07,4331.57,1432122.0
1757341560,4331.76,4334.0,4331.01,4333.16,2493594.0
1757341620,4333.2,4337.0,4333.08,4336.06,2284542.0
1757341680,4336.06,4337.13,4335.0,4336.74,862014.0
1757341740,4336.74,4343.21,4336.27,4341.44,4668570.0
1757341800,4341.44,4344.78,4340.0,4340.0,2565690.0
1757341860,4340.0,4342.9,4339.04,4340.71,2127670.0
1757341920,4340.71,4341.52,4336.0,4337.4,1981522.0
1757341980,4337.39,4339.99,4336.4,4337.69,1401448.0
1757342040,4337.52,4344.99,4337.45,4344.18,1686164.0
1757342100,4344.53,4349.53,4344.24,4349.17,7953510.0
1757342160,4349.17,4356.96,4349.16,4354.53,8860872.0
1757342220,4354.3,4354.52,4348.15,4348.79,3170520.0
1757342280,4348.79,4349.98,4346.86,4348.57,1532266.0
1757342340,4348.57,4350.0,4346.4,4346.4,1781668.0
1757342400,4346.4,4348.0,4343.86,4347.41,1508216.0
1757342460,4346.57,4346.57,4342.55,4343.64,1316488.0
1757342520,4343.64,4344.49,4340.94,4343.53,806240.0
1757342580,4343.53,4343.53,4339.57,4340.28,1139546.0
1757342640,4340.31,4342.2,4337.76,4342.2,1761260.0
1757342700,4342.2,4345.0,4342.19,4343.93,1191848.0
1757342760,4343.92,4347.0,4343.92,4344.01,1522754.0
1757342820,4344.01,4344.01,4339.45,4339.89,1519336.0
1757342880,4339.89,4342.65,4339.0,4342.64,1817588.0
1757342940,4342.65,4343.84,4340.6,4342.04,762480.0
1757343000,4342.03,4345.0,4340.41,4344.1,544374.0
1757343060,4344.1,4345.99,4342.04,4342.99,777580.0
1757343120,4342.99,4343.0,4339.01,4340.54,1005728.0
1757343180,4340.25,4340.65,4339.47,4340.01,387376.0
1757343240,4340.01,4342.08,4339.9,4341.79,535150.0
1757343300,4341.79,4344.0,4341.79,4342.4,499962.0
1757343360,4342.58,4346.8,4342.58,4346.77,870594.0
1757343420,4346.61,4352.71,4346.6,4352.01,3575902.0
1757343480,4351.97,4352.07,4347.07,4347.11,1597230.0
1757343540,4347.12,4349.11,4345.8,4349.11,1264568.0
1757343600,4349.14,4349.61,4342.76,4344.54,1730118.0
1757343660,4344.54,4348.0,4344.54,4346.67,807480.0
1757343720,4346.67,4348.33,4345.01,4348.32,700354.0
1757343780,4348.32,4354.78,4347.48,4353.71,2721996.0
1757343840,4353.71,4359.0,4353.01,4359.0,2910890.0
1757343900,4358.99,4361.0,4355.17,4355.35,4685852.0
1757343960,4355.34,4358.77,4353.59,4357.67,2534034.0
1757344020,4357.5,4357.5,4352.0,4354.74,2226168.0
1757344080,4354.69,4355.0,4351.02,4352.97,2467088.0
1757344140,4352.97,4353.32,4349.34,4351.98,1757768.0
1757344200,4351.98,4356.62,4351.98,4356.61,1756854.0
1757344260,4356.62,4358.24,4355.03,4356.23,1943878.0
1757344320,4355.77,4356.9,4354.12,4355.74,1447708.0
1757344380,4355.74,4359.0,4354.04,4358.69,1229774.0
1757344440,4358.69,4364.99,4358.45,4361.14,4091442.0
1757344500,4361.14,4370.7,4361.14,4367.99,9402048.0
1757344560,4368.07,4372.65,4362.41,4363.57,4882076.0
1757344620,4363.56,4365.5,4363.21,4363.95,1490654.0
1757344680,4363.95,4370.49,4363.95,4369.74,3842582.0
1757344740,4369.74,4377.76,4369.0,4372.08,5392900.0
1757344800,4372.5,4378.09,4371.01,4371.99,3990240.0
1757344860,4372.28,4378.0,4371.44,4373.8,3108586.0
1757344920,4374.05,4382.08,4374.0,4379.02,8077864.0
1757344980,4379.02,4382.0,4378.67,4380.99,2745276.0
1757345040,4381.55,4382.45,4376.87,4377.15,2546284.0
1757345100,4376.88,4379.7,4373.4,4374.94,2653294.0
1757345160,4374.94,4375.5,4372.08,4374.86,1534078.0
1757345220,4374.86,4376.0,4373.6,4375.99,1070790.0
1757345280,4376.0,4379.09,4375.99,4379.0,1472586.0
1757345340,4378.99,4381.0,4378.88,4379.4,1317188.0
1757345400,4379.39,4380.2,4377.16,4378.58,2073276.0
1757345460,4378.58,4379.8,4375.78,4378.46,1319454.0
1757345520,4378.45,4379.68,4375.75,4379.49,1362794.0
1757345580,4379.49,4380.0,4375.94,4377.02,1111826.0
1757345640,4377.02,4377.82,4375.01,4375.81,1468324.0
1757345700,4375.81,4380.5,4374.42,4374.66,2259608.0
1757345760,4374.66,4374.66,4366.7,4366.94,4433324.0
1757345820,4366.94,4367.11,4361.0,4361.1,5053118.0
1757345880,4361.1,4363.55,4360.47,4363.55,2002746.0
1757345940,4363.65,4367.15,4363.65,4366.68,1027968.0
1757346000,4366.68,4368.5,4363.42,4365.41,1848150.0
1757346060,4365.42,4365.58,4364.27,4364.3,600624.0
1757346120,4364.3,4365.0,4362.0,4362.01,1310924.0
1757346180,4362.04,4364.4,4362.04,4364.19,737364.0
1757346240,4364.39,4370.49,4364.39,4370.33,1499854.0
1757346300,4370.33,4371.98,4365.0,4365.0,1248784.0
1757346360,4365.0,4366.46,4362.03,4362.05,1048124.0
1757346420,4362.06,4363.44,4360.57,4360.57,745252.0
1757346480,4360.57,4364.48,4360.23,4364.17,626322.0
1757346540,4364.17,4364.8,4363.12,4364.54,588222.0
1757346600,4364.54,4364.54,4362.0,4364.35,470384.0
1757346660,4364.35,4364.54,4360.0,4362.96,1103222.0
1757346720,4362.65,4362.65,4360.57,4361.17,936800.0
1757346780,4361.18,4363.7,4360.8,4362.56,624316.0
1757346840,4364.31,4369.99,4364.31,4369.18,1884362.0
1757346900,4368.32,4368.32,4364.58,4364.58,726134.0
1757346960,4364.58,4367.23,4364.33,4366.01,684272.0
1757347020,4366.18,4369.54,4366.18,4366.91,508066.0
1757347080,4366.91,4370.0,4366.91,4368.1,676488.0
1757347140,4368.11,4370.0,4368.1,4369.82,418384.0
1757347200,4369.82,4371.62,4367.82,4368.27,3431980.0
1757347260,4369.15,4369.43,4365.28,4365.4,858460.0
1757347320,4365.4,4368.7,4365.4,4366.45,572350.0
1757347380,4366.18,4366.61,4364.11,4365.27,691064.0
1757347440,4365.0,4368.44,4364.8,4364.8,648522.0
1757347500,4364.8,4366.06,4360.4,4361.57,1975398.0
1757347560,4361.57,4362.44,4360.99,4361.01,855738.0
1757347620,4361.01,4365.69,4361.01,4364.03,1496410.0
1757347680,4364.11,4365.62,4361.0,4361.01,1099156.0
1757347740,4361.0,4361.09,4360.0,4360.59,1544082.0
1757347800,4360.57,4363.58,4357.65,4358.53,2922310.0
1757347860,4358.53,4360.33,4358.09,4359.99,1629896.0
1757347920,4359.48,4360.71,4358.19,4359.74,1315236.0
1757347980,4359.74,4361.99,4358.52,4358.52,1633998.0
1757348040,4358.01,4359.06,4356.15,4356.47,2530832.0
1757348100,4355.77,4356.25,4352.21,4353.36,3224220.0
1757348160,4353.54,4354.91,4349.67,4350.14,2601020.0
1757348220,4350.14,4353.33,4347.77,4350.88,2418042.0
1757348280,4350.88,4357.04,4350.88,4352.15,1921374.0
1757348340,4352.14,4353.85,4352.11,4353.46,753650.0
1757348400,4353.6,4354.59,4350.01,4350.8,782238.0
1757348460,4350.81,4355.56,4350.8,4355.08,1546586.0
1757348520,4355.08,4357.0,4354.53,4354.65,734306.0
1757348580,4354.65,4356.23,4353.74,4356.22,513970.0
1757348640,4356.22,4357.99,4355.13,4357.3,873452.0
1757348700,4357.3,4363.66,4357.3,4363.35,3338290.0
1757348760,4363.02,4366.0,4363.02,4364.16,2271596.0
1757348820,4364.17,4365.13,4361.74,4361.74,706470.0
1757348880,4361.74,4364.12,4361.74,4362.66,453312.0
1757348940,4362.66,4364.5,4362.4,4363.55,1309686.0
1757349000,4363.55,4364.49,4360.86,4362.61,823760.0
1757349060,4362.51,4362.51,4357.98,4358.43,444304.0
1757349120,4358.01,4358.85,4355.0,4355.23,511542.0
1757349180,4355.23,4356.24,4354.36,4355.06,823898.0
1757349240,4355.06,4357.09,4354.59,4354.59,431630.0
1757349300,4354.4,4357.6,4354.0,4354.65,419520.0
1757349360,4354.37,4355.1,4349.51,4349.51,1399956.0
1757349420,4349.63,4349.97,4343.58,4344.53,3875680.0
1757349480,4344.03,4346.92,4342.17,4346.49,1703954.0
1757349540,4346.48,4346.48,4342.14,4342.99,967880.0
1757349600,4343.03,4346.28,4342.51,4343.65,986354.0
1757349660,4343.48,4343.48,4337.04,4337.04,3272082.0
1757349720,4336.01,4343.86,4335.01,4343.11,5829826.0
1757349780,4343.1,4346.36,4341.72,4346.36,1182936.0
1757349840,4346.36,4346.43,4344.99,4345.01,1060354.0
1757349900,4345.01,4345.01,4339.11,4339.14,1081212.0
1757349960,4339.13,4339.78,4336.59,4337.21,926818.0
1757350020,4336.7,4337.2,4333.01,4333.01,2507028.0
1757350080,4333.01,4335.84,4333.01,4335.35,1672360.0
1757350140,4335.36,4337.12,4334.01,4337.12,1196236.0
1757350200,4337.12,4337.12,4335.32,4336.35,855746.0
1757350260,4336.64,4337.3,4332.0,4332.49,2187398.0
1757350320,4332.99,4334.31,4332.8,4333.5,1026140.0
1757350380,4333.5,4338.17,4333.5,4337.82,1358800.0
1757350440,4337.83,4338.73,4337.82,4338.73,782134.0
1757350500,4338.73,4341.38,4338.73,4339.74,2002884.0
1757350560,4339.74,4340.96,4339.5,4340.65,1372332.0
1757350620,4340.65,4342.35,4340.48,4341.33,383918.0
1757350680,4341.33,4341.33,4335.84,4337.51,2376776.0
1757350740,4337.52,4337.54,4335.5,4337.54,803862.0
1757350800,4337.53,4338.0,4335.22,4337.99,457622.0
1757350860,4338.0,4339.0,4333.01,4333.99,1412398.0
1757350920,4333.99,4333.99,4330.0,4332.45,3522398.0
1757350980,4332.17,4335.3,4329.35,4330.75,2282310.0
1757351040,4331.17,4331.29,4327.29,4327.63,1416282.0
1757351100,4328.14,4329.54,4327.52,4327.86,1102126.0
1757351160,4327.86,4329.78,4327.79,4328.27,1054970.0
1757351220,4328.49,4328.94,4327.1,4328.33,1352364.0
1757351280,4328.33,4329.99,4327.69,4328.65,1194112.0
1757351340,4328.57,4329.99,4326.68,4327.64,1570190.0
1757351400,4327.65,4330.38,4326.05,4330.26,946340.0
1757351460,4330.01,4333.91,4329.5,4329.5,1302788.0
1757351520,4329.5,4331.7,4329.5,4330.73,832276.0
1757351580,4330.73,4331.38,4329.17,4329.17,770842.0
1757351640,4329.17,4329.64,4328.59,4328.6,354310.0
1757351700,4328.99,4333.92,4328.99,4333.11,941422.0
1757351760,4333.12,4335.3,4332.93,4332.98,1015970.0
1757351820,4332.97,4332.98,4330.0,4332.98,697024.0
1757351880,4332.97,4335.75,4332.97,4335.07,1008676.0
1757351940,4335.08,4335.15,4334.15,4335.15,1308822.0
1757352000,4335.15,4336.3,4335.11,4335.11,1093860.0
1757352060,4335.12,4335.12,4332.15,4333.81,706322.0
1757352120,4333.81,4338.63,4333.81,4338.63,886378.0
1757352180,4338.63,4341.22,4337.42,4339.0,2840686.0
1757352240,4339.0,4340.97,4338.64,4340.38,1009764.0
1757352300,4340.37,4340.99,4336.59,4338.64,802154.0
1757352360,4338.64,4339.99,4336.67,4338.0,624636.0
1757352420,4338.0,4339.86,4337.68,4339.56,440350.0
1757352480,4339.33,4340.48,4338.93,4339.52,398860.0
1757352540,4339.52,4339.71,4338.61,4339.21,290184.0
1757352600,4339.21,4339.48,4335.0,4335.01,566600.0
1757352660,4335.01,4335.01,4330.98,4333.0,735364.0
1757352720,4333.0,4333.9,4330.36,4332.96,628864.0
1757352780,4332.96,4335.15,4331.03,4332.26,657148.0
1757352840,4332.25,4332.68,4330.0,4331.17,694660.0
1757352900,4331.17,4335.0,4330.54,4335.0,2449916.0
1757352960,4334.99,4336.4,4334.56,4334.57,1532358.0
1757353020,4334.57,4335.53,4332.69,4333.18,377702.0
1757353080,4333.17,4333.6,4332.04,4332.05,237898.0
1757353140,4332.04,4332.87,4330.5,4331.56,447724.0
1757353200,4331.56,4333.43,4331.26,4332.54,251264.0
1757353260,4332.14,4332.14,4327.0,4327.0,1079532.0
1757353320,4327.0,4328.01,4326.18,4327.43,957736.0
1757353380,4327.43,4328.46,4326.52,4326.53,305990.0
1757353440,4326.53,4326.53,4322.61,4323.36,2205250.0
1757353500,4323.36,4323.61,4320.26,4322.2,3304788.0
1757353560,4322.11,4322.91,4320.04,4322.91,1064374.0
1757353620,4322.91,4325.32,4322.9,4324.6,977722.0
1757353680,4324.42,4327.02,4324.42,4325.0,506520.0
1757353740,4325.0,4325.05,4322.92,4322.92,704978.0
1757353800,4322.92,4322.92,4321.0,4321.4,395322.0
1757353860,4321.4,4321.41,4317.52,4319.15,4719942.0
1757353920,4318.91,4318.91,4314.02,4314.42,3043500.0
1757353980,4314.42,4314.43,4297.26,4303.41,19586260.0
1757354040,4303.41,4311.59,4297.86,4310.95,9876760.0
1757354100,4310.95,4317.52,4309.09,4314.43,4104222.0
1757354160,4314.44,4315.75,4311.26,4311.27,1084682.0
1757354220,4312.39,4312.98,4308.39,4309.68,2008440.0
1757354280,4309.68,4310.94,4308.5,4308.89,1125358.0
1757354340,4308.89,4310.2,4308.5,4309.27,945424.0
1757354400,4308.93,4313.23,4307.71,4313.0,1697212.0
1757354460,4312.51,4316.88,4312.51,4316.88,2286146.0
1757354520,4316.87,4318.78,4315.97,4318.78,966036.0
1757354580,4318.78,4320.15,4317.8,4318.02,2418364.0
1757354640,4318.02,4319.08,4316.99,4316.99,734204.0
1757354700,4317.0,4321.55,4316.99,4320.64,977518.0
1757354760,4320.64,4321.34,4319.08,4319.08,538306.0
1757354820,4319.08,4320.0,4316.57,4316.58,1221300.0
1757354880,4316.57,4316.97,4312.44,4313.43,1237134.0
1757354940,4313.46,4316.62,4311.12,4311.12,764718.0
1757355000,4311.54,4318.13,4310.58,4316.98,769894.0
1757355060,4316.98,4316.98,4313.39,4314.48,729798.0
1757355120,4314.49,4315.91,4313.85,4314.76,613472.0
1757355180,4315.0,4317.84,4313.85,4317.45,496640.0
1757355240,4317.45,4317.45,4315.7,4316.26,331816.0
1757355300,4316.26,4322.08,4316.26,4321.87,598032.0
1757355360,4321.86,4323.48,4321.86,4323.0,672106.0
1757355420,4323.0,4324.79,4321.48,4324.65,1030072.0
1757355480,4324.65,4325.64,4324.29,4325.33,743272.0
1757355540,4325.33,4325.44,4323.38,4323.38,534520.0
1757355600,4323.53,4324.64,4322.8,4324.43,450408.0
1757355660,4324.43,4325.67,4324.32,4324.79,738214.0
1757355720,4324.79,4325.32,4321.68,4323.75,810344.0
1757355780,4323.75,4324.39,4322.0,4322.01,555326.0
1757355840,4322.0,4325.0,4322.0,4323.24,360554.0
1757355900,4323.23,4325.33,4322.13,4323.82,654990.0
1757355960,4323.83,4325.4,4322.81,4324.98,758576.0
1757356020,4324.99,4326.19,4324.98,4325.43,440742.0
1757356080,4325.43,4326.83,4325.43,4326.46,591326.0
1757356140,4326.43,4327.15,4326.43,4327.0,582916.0
1757356200,4326.69,4328.49,4326.68,4328.49,334568.0
1757356260,4328.49,4328.5,4326.0,4326.0,492722.0
1757356320,4326.01,4326.01,4325.0,4325.01,435460.0
1757356380,4325.01,4326.47,4323.22,4323.93,316120.0
1757356440,4323.92,4327.84,4323.92,4327.83,668122.0
1757356500,4327.84,4328.35,4326.2,4327.08,627192.0
1757356560,4327.07,4327.65,4324.78,4325.19,201496.0
1757356620,4325.12,4327.29,4324.59,4325.31,239198.0
1757356680,4325.31,4325.86,4323.12,4323.53,193714.0
1757356740,4323.8,4323.9,4318.03,4319.99,906512.0
1757356800,4320.28,4322.19,4318.9,4319.17,1002184.0
1757356860,4318.97,4322.45,4318.97,4321.93,599390.0
1757356920,4321.93,4324.34,4320.78,4324.34,198982.0
1757356980,4324.23,4326.62,4323.14,4325.53,588874.0
1757357040,4325.54,4326.35,4325.16,4325.17,312310.0
1757357100,4325.16,4327.63,4324.71,4327.0,197712.0
1757357160,4327.0,4331.35,4327.0,4331.06,1031482.0
1757357220,4331.06,4332.65,4330.0,4332.37,867300.0
1757357280,4332.38,4333.0,4331.53,4332.38,454940.0
1757357340,4332.38,4333.97,4330.99,4331.47,615290.0
1757357400,4331.88,4333.95,4329.11,4329.21,1109534.0
1757357460,4329.21,4331.27,4329.21,4330.0,402244.0
1757357520,4330.0,4331.88,4329.36,4329.36,343118.0
1757357580,4329.37,4329.37,4325.81,4326.9,668318.0
1757357640,4326.99,4328.52,4326.99,4328.5,161772.0
1757357700,4328.29,4329.51,4328.0,4329.28,205336.0
1757357760,4329.27,4330.42,4329.27,4329.29,134262.0
1757357820,4329.29,4331.74,4329.28,4331.74,841246.0
1757357880,4331.74,4331.92,4329.08,4329.08,986128.0
1757357940,4329.08,4329.71,4327.57,4327.58,630930.0
1757358000,4327.58,4327.58,4324.2,4324.21,972386.0
1757358060,4324.4,4326.85,4324.0,4324.25,562106.0
1757358120,4324.25,4325.0,4322.78,4324.46,524368.0
1757358180,4324.0,4325.0,4322.89,4324.91,515102.0
1757358240,4324.91,4325.27,4323.13,4324.35,293602.0
1757358300,4324.35,4324.77,4323.1,4323.66,334330.0
1757358360,4323.65,4323.66,4320.18,4322.76,928656.0
1757358420,4322.76,4322.76,4320.18,4320.73,740110.0
1757358480,4320.73,4320.73,4315.65,4316.21,901272.0
1757358540,4316.55,4317.76,4313.42,4313.42,900882.0
1757358600,4313.16,4316.0,4311.25,4316.0,1066030.0
1757358660,4315.99,4315.99,4312.0,4312.0,659164.0
1757358720,4312.0,4312.0,4308.07,4309.27,2233524.0
1757358780,4309.26,4312.57,4309.12,4311.83,767608.0
1757358840,4311.55,4314.3,4311.51,4312.4,1737426.0
1757358900,4312.49,4312.82,4308.85,4309.01,628356.0
1757358960,4309.01,4310.9,4309.0,4309.98,518440.0
1757359020,4309.98,4311.61,4309.09,4311.26,351350.0
1757359080,4311.26,4313.85,4311.2,4312.48,461028.0
1757359140,4312.48,4312.91,4309.18,4309.49,947028.0
1757359200,4309.48,4310.56,4309.0,4309.28,485950.0
1757359260,4309.27,4311.92,4308.76,4311.91,809594.0
1757359320,4311.91,4311.92,4306.68,4306.69,691934.0
1757359380,4306.68,4307.0,4303.16,4303.16,1239596.0
1757359440,4303.16,4303.84,4301.65,4301.65,1541550.0
1757359500,4301.66,4304.23,4300.03,4302.37,2009556.0
1757359560,4302.01,4302.01,4298.86,4300.46,2302418.0
1757359620,4300.46,4305.5,4298.88,4305.5,1497058.0
1757359680,4305.5,4307.53,4305.49,4306.18,1207490.0
1757359740,4306.19,4308.83,4306.18,4308.82,739326.0
1757359800,4308.82,4309.47,4307.05,4309.09,718912.0
1757359860,4309.09,4309.09,4306.31,4306.65,522468.0
1757359920,4306.32,4306.55,4303.0,4303.0,361102.0
1757359980,4303.0,4303.2,4299.12,4299.17,1027016.0
1757360040,4299.27,4299.28,4284.34,4289.27,15026512.0
1757360100,4289.27,4289.68,4282.0,4283.09,6419650.0
1757360160,4283.32,4289.04,4283.32,4288.73,2700782.0
1757360220,4288.73,4294.65,4288.61,4294.18,2571158.0
1757360280,4294.18,4294.64,4290.7,4292.14,939048.0
1757360340,4292.55,4292.55,4290.05,4290.06,608784.0
1757360400,4290.05,4291.16,4289.22,4291.16,917724.0
1757360460,4291.16,4295.55,4291.15,4292.8,1108180.0
1757360520,4293.17,4294.47,4292.61,4294.35,583486.0
1757360580,4294.35,4295.29,4293.59,4293.86,464334.0
1757360640,4293.85,4293.86,4291.16,4291.16,562578.0
1757360700,4291.16,4293.58,4291.0,4291.99,611932.0
1757360760,4291.99,4293.13,4291.06,4292.68,331552.0
1757360820,4292.68,4294.64,4290.38,4293.41,539504.0
1757360880,4293.74,4297.99,4293.43,4296.54,1144874.0
1757360940,4296.18,4297.31,4294.71,4297.31,479556.0
1757361000,4297.31,4297.31,4290.0,4290.54,1217750.0
1757361060,4290.59,4292.41,4289.51,4290.12,774826.0
1757361120,4290.13,4290.89,4288.18,4289.6,655396.0
1757361180,4289.71,4290.64,4288.7,4290.64,559204.0
1757361240,4290.64,4291.56,4289.14,4289.99,283130.0
1757361300,4289.99,4291.92,4288.33,4290.59,814522.0
1757361360,4290.6,4290.6,4288.14,4288.51,295798.0
1757361420,4288.89,4289.54,4286.67,4288.89,751086.0
1757361480,4288.89,4290.4,4287.57,4289.24,935182.0
1757361540,4289.24,4290.43,4285.71,4288.21,1488814.0
1757361600,4290.34,4296.25,4288.15,4294.54,2535506.0
1757361660,4294.11,4294.34,4291.32,4293.06,459302.0
1757361720,4293.06,4293.52,4291.02,4292.85,502712.0
1757361780,4292.35,4292.36,4289.29,4289.3,1453312.0
1757361840,4289.54,4289.98,4283.85,4285.15,1694302.0
1757361900,4285.15,4288.0,4285.15,4287.91,1000984.0
1757361960,4287.99,4288.58,4286.0,4286.14,451382.0
1757362020,4286.14,4290.0,4285.74,4287.33,828958.0
1757362080,4287.19,4289.2,4287.12,4289.19,463294.0
1757362140,4289.19,4291.65,4288.5,4290.2,1019706.0
1757362200,4291.09,4291.53,4289.04,4291.04,525350.0
1757362260,4291.05,4293.62,4290.33,4293.61,698250.0
1757362320,4293.62,4293.62,4290.67,4290.67,700830.0
1757362380,4290.68,4290.68,4287.69,4287.7,589036.0
1757362440,4287.69,4290.46,4287.29,4288.0,665838.0
1757362500,4288.01,4288.01,4286.26,4286.27,687986.0
1757362560,4286.26,4286.81,4286.0,4286.35,543642.0
1757362620,4286.35,4286.8,4286.3,4286.7,375100.0
1757362680,4286.8,4286.81,4285.01,4285.01,512398.0
1757362740,4285.01,4285.01,4280.7,4282.49,3539988.0
1757362800,4282.35,4285.2,4281.22,4284.69,505882.0
1757362860,4284.69,4288.32,4284.69,4287.29,792348.0
1757362920,4287.29,4288.88,4285.47,4288.41,853276.0
1757362980,4288.41,4288.41,4281.28,4281.69,2133118.0
1757363040,4281.69,4282.48,4280.79,4282.48,767668.0
1757363100,4282.11,4282.11,4280.22,4281.9,1274486.0
1757363160,4282.1,4285.67,4282.1,4285.66,429890.0
1757363220,4285.66,4285.66,4284.51,4284.72,309226.0
1757363280,4284.53,4284.53,4283.35,4284.01,217590.0
1757363340,4284.01,4284.82,4284.01,4284.45,626034.0
1757363400,4284.45,4284.46,4282.77,4282.78,321018.0
1757363460,4282.78,4283.72,4282.71,4282.86,348644.0
1757363520,4282.86,4288.88,4282.85,4288.88,2000388.0
1757363580,4288.88,4296.57,4287.75,4295.96,2740450.0
1757363640,4296.29,4299.49,4294.01,4296.9,3689220.0
1757363700,4296.91,4296.91,4293.86,4294.69,857978.0
1757363760,4294.3,4295.9,4293.98,4295.38,447570.0
1757363820,4295.38,4295.38,4292.72,4293.08,817790.0
1757363880,4293.09,4293.83,4290.79,4290.79,474356.0
1757363940,4290.84,4291.79,4290.09,4290.76,915676.0
1757364000,4290.57,4290.57,4289.13,4289.56,364630.0
1757364060,4289.55,4290.0,4289.28,4289.99,274140.0
1757364120,4290.0,4290.0,4286.11,4286.6,714934.0
1757364180,4286.6,4287.57,4285.47,4287.56,502898.0
1757364240,4287.56,4287.92,4286.02,4286.03,375362.0
1757364300,4286.32,4286.32,4285.0,4285.56,737008.0
1757364360,4285.57,4287.38,4285.47,4287.37,473824.0
1757364420,4287.37,4287.4,4285.06,4286.18,392194.0
1757364480,4286.19,4289.42,4285.54,4286.15,777790.0
1757364540,4286.15,4287.45,4285.51,4286.16,491162.0
1757364600,4286.16,4290.1,4286.08,4290.09,406904.0
1757364660,4290.1,4293.36,4289.4,4293.36,857720.0
1757364720,4293.86,4294.08,4292.87,4292.93,507750.0
1757364780,4292.93,4294.45,4292.92,4294.14,313888.0
1757364840,4294.14,4295.38,4293.76,4295.38,427818.0
1757364900,4295.38,4295.38,4293.24,4293.24,477048.0
1757364960,4293.24,4293.25,4292.57,4292.88,165750.0
1757365020,4292.88,4295.56,4292.88,4294.99,842164.0
1757365080,4295.0,4295.94,4294.53,4295.89,570540.0
1757365140,4295.88,4296.02,4294.0,4296.0,739396.0
1757365200,4296.36,4296.61,4293.24,4294.32,1277044.0
1757365260,4294.32,4295.0,4294.17,4294.32,537318.0
1757365320,4294.32,4294.62,4292.54,4293.77,371708.0
1757365380,4293.76,4295.7,4293.0,4295.69,991996.0
1757365440,4295.69,4296.33,4295.69,4296.33,166588.0
1757365500,4296.32,4296.33,4293.74,4293.74,254458.0
1757365560,4293.84,4294.15,4292.56,4293.64,300916.0
1757365620,4293.65,4294.94,4293.49,4294.93,194888.0
1757365680,4294.94,4295.39,4294.93,4295.38,294266.0
1757365740,4295.39,4296.87,4295.38,4296.87,392328.0
1757365800,4296.87,4296.88,4296.24,4296.84,454796.0
1757365860,4296.83,4297.0,4296.47,4296.48,374114.0
1757365920,4296.47,4296.99,4296.47,4296.99,282744.0
1757365980,4296.99,4299.0,4296.99,4299.0,922144.0
1757366040,4298.99,4301.04,4298.99,4300.48,2385822.0
1757366100,4300.48,4302.84,4299.0,4302.84,1117484.0
1757366160,4302.84,4303.6,4301.4,4303.0,1248346.0
1757366220,4303.0,4304.7,4302.98,4303.21,617342.0
1757366280,4303.2,4303.2,4301.06,4301.07,271906.0
1757366340,4301.06,4302.55,4301.01,4301.18,478778.0
1757366400,4301.18,4301.2,4300.0,4300.01,293668.0
1757366460,4300.0,4302.27,4300.0,4302.27,355696.0
1757366520,4302.98,4304.39,4302.98,4304.38,406978.0
1757366580,4304.39,4304.39,4303.37,4303.37,252012.0
1757366640,4303.38,4305.02,4302.69,4305.01,459600.0
1757366700,4305.01,4305.7,4304.98,4304.99,593308.0
1757366760,4304.99,4304.99,4304.34,4304.79,197852.0
1757366820,4304.8,4306.23,4304.79,4306.22,228030.0
1757366880,4306.23,4307.19,4304.82,4305.42,542372.0
1757366940,4305.42,4306.4,4305.42,4305.93,242262.0
1757367000,4305.93,4307.05,4305.84,4306.53,436490.0
1757367060,4306.54,4306.54,4305.45,4305.46,257034.0
1757367120,4305.61,4307.44,4305.61,4306.62,223610.0
1757367180,4306.63,4306.72,4302.73,4303.55,910574.0
1757367240,4303.56,4303.74,4302.83,4302.84,338654.0
1757367300,4302.83,4304.76,4302.83,4304.76,249450.0
1757367360,4304.76,4305.95,4304.75,4305.95,125116.0
1757367420,4305.94,4306.73,4305.94,4306.73,194714.0
1757367480,4306.73,4310.06,4306.73,4309.9,1147524.0
1757367540,4309.9,4311.56,4309.6,4311.06,841076.0
1757367600,4311.06,4311.06,4308.98,4309.99,1063234.0
1757367660,4309.98,4310.01,4309.98,4310.01,596186.0
1757367720,4310.0,4314.63,4310.0,4314.51,1399024.0
1757367780,4314.49,4314.49,4310.0,4310.0,1089610.0
1757367840,4310.01,4310.01,4307.14,4307.15,226038.0
1757367900,4307.15,4309.01,4307.15,4307.98,416446.0
1757367960,4307.97,4308.96,4307.1,4308.96,468900.0
1757368020,4308.95,4312.53,4308.95,4312.52,255840.0
1757368080,4312.53,4316.07,4312.52,4314.86,991816.0
1757368140,4314.86,4314.86,4314.21,4314.22,235986.0
1757368200,4314.22,4314.58,4312.65,4313.06,544450.0
1757368260,4313.07,4315.0,4312.72,4314.99,416778.0
1757368320,4315.0,4316.0,4314.04,4315.54,424556.0
1757368380,4315.54,4317.4,4315.54,4315.71,321668.0
1757368440,4315.72,4315.72,4315.54,4315.54,201230.0
1757368500,4315.55,4319.23,4315.5,4318.59,2016484.0
1757368560,4318.6,4318.6,4316.26,4316.26,269286.0
1757368620,4316.27,4316.69,4316.04,4316.69,216534.0
1757368680,4316.69,4319.13,4316.68,4319.13,246214.0
1757368740,4319.12,4320.18,4319.03,4320.0,690658.0
1757368800,4320.0,4322.32,4320.0,4322.02,1203754.0
1757368860,4322.01,4330.02,4322.01,4329.22,7765294.0
1757368920,4329.22,4329.22,4321.46,4321.46,2048566.0
1757368980,4321.46,4327.19,4320.98,4320.98,1869990.0
1757369040,4321.51,4322.02,4317.43,4317.44,2410554.0
1757369100,4317.46,4319.19,4316.68,4316.85,496792.0
1757369160,4316.85,4319.62,4316.85,4319.54,796490.0
1757369220,4319.54,4319.7,4315.86,4318.5,1135558.0
1757369280,4318.5,4319.78,4317.76,4319.0,739686.0
1757369340,4319.0,4321.73,4319.0,4321.34,602262.0
1757369400,4321.34,4325.23,4321.33,4324.58,969816.0
1757369460,4324.85,4327.25,4324.59,4326.54,1060818.0
1757369520,4326.66,4327.29,4324.01,4324.01,1599952.0
1757369580,4324.01,4324.68,4323.61,4324.21,366020.0
1757369640,4324.21,4324.56,4322.5,4322.5,325194.0
1757369700,4322.33,4323.48,4319.02,4319.02,479476.0
1757369760,4319.03,4319.95,4318.03,4318.48,608956.0
1757369820,4318.47,4323.21,4318.47,4321.12,405728.0
1757369880,4321.27,4321.35,4318.0,4319.77,962170.0
1757369940,4319.77,4319.77,4317.0,4317.0,349048.0
1757370000,4317.0,4318.86,4317.0,4318.3,308126.0
1757370060,4318.3,4319.95,4316.46,4319.42,438146.0
1757370120,4319.42,4319.43,4315.85,4316.07,330626.0
1757370180,4316.07,4319.94,4316.07,4318.83,514732.0
1757370240,4318.83,4320.0,4318.54,4319.99,276870.0
1757370300,4319.99,4320.0,4316.89,4316.9,288698.0
1757370360,4316.89,4316.9,4314.62,4316.28,639468.0
1757370420,4316.44,4317.66,4315.81,4316.9,337168.0
1757370480,4316.9,4317.42,4316.08,4316.08,366610.0
1757370540,4316.08,4316.92,4314.62,4316.92,490578.0
1757370600,4316.92,4318.0,4315.33,4315.33,1087334.0
1757370660,4315.33,4315.81,4312.6,4315.55,602462.0
1757370720,4315.54,4317.35,4314.27,4317.35,377134.0
1757370780,4317.35,4317.88,4316.6,4317.39,466810.0
1757370840,4317.39,4318.76,4316.63,4318.52,300058.0
1757370900,4318.52,4318.88,4315.0,4315.01,263382.0
1757370960,4315.0,4315.01,4311.7,4311.94,1564248.0
1757371020,4311.95,4311.95,4308.98,4310.18,2734524.0
1757371080,4310.18,4312.18,4310.16,4312.18,423136.0
1757371140,4312.18,4313.65,4312.18,4313.31,406632.0
1757371200,4313.31,4315.57,4312.89,4314.73,553580.0
1757371260,4314.74,4316.86,4313.76,4316.86,313442.0
1757371320,4316.09,4317.33,4316.08,4316.86,230968.0
1757371380,4316.85,4316.86,4314.01,4314.62,385484.0
1757371440,4314.62,4315.96,4313.48,4313.75,799064.0
1757371500,4313.75,4317.68,4312.76,4317.68,520564.0
1757371560,4317.68,4317.68,4313.26,4313.26,501720.0
1757371620,4313.26,4313.27,4311.76,4312.03,292688.0
1757371680,4312.03,4312.31,4310.94,4312.0,290834.0
1757371740,4312.0,4312.98,4310.83,4311.92,333140.0
1757371800,4311.92,4311.92,4310.01,4310.02,181980.0
1757371860,4310.02,4310.39,4308.4,4309.81,416310.0
1757371920,4309.8,4309.81,4308.0,4308.0,294932.0
1757371980,4308.07,4309.15,4308.07,4309.15,278664.0
1757372040,4309.15,4309.3,4307.4,4308.8,1011178.0
1757372100,4308.8,4309.29,4306.68,4306.68,450084.0
1757372160,4306.68,4307.75,4306.39,4307.52,521004.0
1757372220,4307.52,4308.78,4307.52,4308.77,199272.0
1757372280,4308.77,4309.16,4308.38,4308.91,226064.0
1757372340,4308.91,4309.72,4308.9,4309.26,326258.0
1757372400,4309.26,4310.35,4308.36,4308.88,550292.0
1757372460,4308.88,4308.88,4307.32,4307.56,138916.0
1757372520,4307.56,4308.17,4306.58,4306.72,325594.0
1757372580,4306.71,4310.41,4306.41,4310.41,303964.0
1757372640,4310.4,4313.96,4309.88,4313.95,517460.0
1757372700,4313.96,4316.52,4313.95,4316.52,267106.0
1757372760,4316.52,4317.71,4316.14,4316.14,261738.0
1757372820,4316.15,4318.49,4315.99,4317.5,373544.0
1757372880,4317.51,4318.52,4316.6,4318.23,492326.0
1757372940,4318.22,4318.23,4316.61,4316.62,382498.0
1757373000,4316.62,4317.84,4316.61,4317.19,320962.0
1757373060,4317.19,4317.51,4316.03,4316.03,348504.0
1757373120,4316.04,4316.95,4314.6,4314.61,369494.0
1757373180,4314.61,4314.61,4313.25,4313.88,601122.0
1757373240,4313.33,4313.33,4312.43,4312.6,174880.0
1757373300,4312.61,4314.0,4312.6,4312.6,479670.0
1757373360,4312.6,4316.66,4312.6,4316.65,138058.0
1757373420,4316.66,4317.8,4314.05,4314.95,355928.0
1757373480,4314.95,4316.34,4314.95,4316.33,75992.0
1757373540,4316.33,4317.75,4316.33,4316.35,232118.0
1757373600,4316.35,4318.5,4316.34,4317.18,270364.0
1757373660,4317.17,4317.18,4312.26,4312.27,285930.0
1757373720,4312.27,4312.6,4310.68,4310.68,233714.0
1757373780,4310.69,4311.18,4309.61,4311.17,175178.0
1757373840,4311.17,4311.18,4310.0,4310.01,142144.0
1757373900,4310.01,4310.25,4308.58,4308.87,299704.0
1757373960,4308.86,4309.48,4308.0,4308.16,237132.0
1757374020,4308.15,4308.2,4295.0,4299.7,6319212.0
1757374080,4299.7,4300.94,4299.0,4299.7,796408.0
1757374140,4299.7,4302.29,4299.7,4301.8,826334.0
1757374200,4301.5,4303.27,4301.49,4303.26,471186.0
1757374260,4303.71,4304.07,4298.52,4301.15,842442.0
1757374320,4301.44,4301.45,4298.52,4298.8,560448.0
1757374380,4298.79,4298.79,4296.85,4298.29,929122.0
1757374440,4298.29,4298.76,4297.9,4297.99,356596.0
1757374500,4297.99,4298.76,4297.94,4298.5,417024.0
1757374560,4298.49,4300.79,4298.49,4300.35,393156.0
1757374620,4300.35,4301.41,4299.64,4301.4,287586.0
1757374680,4301.4,4302.05,4301.4,4302.05,348146.0
1757374740,4301.52,4301.74,4298.88,4299.96,981620.0
1757374800,4299.96,4300.84,4299.88,4300.38,377388.0
1757374860,4300.38,4300.68,4294.62,4296.2,680836.0
1757374920,4296.2,4296.21,4294.37,4295.41,568774.0
1757374980,4295.4,4297.39,4295.24,4297.38,508094.0
1757375040,4297.39,4298.57,4296.28,4298.08,344684.0
1757375100,4298.08,4298.08,4295.28,4296.01,236618.0
1757375160,4296.01,4300.25,4296.01,4300.25,280604.0
1757375220,4300.25,4301.26,4299.52,4300.18,291616.0
1757375280,4300.18,4301.21,4299.99,4300.0,212524.0
1757375340,4300.0,4301.6,4299.96,4301.59,500922.0
1757375400,4301.59,4301.6,4299.31,4299.31,292812.0
1757375460,4299.31,4300.29,4296.74,4300.03,283300.0
1757375520,4300.03,4300.94,4299.47,4300.8,287096.0
1757375580,4300.8,4301.19,4300.42,4300.8,147520.0
1757375640,4300.81,4303.82,4300.8,4303.0,352954.0
1757375700,4303.01,4307.0,4302.72,4306.87,976358.0
1757375760,4307.49,4308.83,4306.28,4307.8,1498060.0
1757375820,4307.8,4307.81,4306.4,4306.48,306650.0
1757375880,4306.49,4307.06,4305.66,4305.66,271076.0
1757375940,4305.66,4305.66,4303.97,4303.97,188046.0
1757376000,4303.97,4306.28,4303.78,4304.37,808446.0
1757376060,4304.37,4307.15,4303.39,4303.39,645436.0
1757376120,4303.39,4306.5,4303.27,4306.04,589112.0
1757376180,4306.99,4308.0,4305.35,4306.87,1030564.0
1757376240,4307.27,4309.0,4305.57,4306.24,1083430.0
1757376300,4306.25,4307.77,4304.2,4306.91,471164.0
1757376360,4306.9,4306.91,4303.92,4305.1,305552.0
1757376420,4305.09,4305.19,4303.19,4303.68,302510.0
1757376480,4303.68,4307.53,4303.24,4307.08,513772.0
1757376540,4305.88,4308.17,4304.49,4306.5,559846.0
1757376600,4306.5,4306.72,4303.68,4303.68,278044.0
1757376660,4302.07,4303.31,4301.8,4302.99,1139590.0
1757376720,4303.0,4303.39,4301.56,4301.57,265746.0
1757376780,4301.57,4303.0,4301.1,4302.26,952406.0
1757376840,4302.26,4306.29,4301.52,4306.29,192186.0
1757376900,4306.29,4308.41,4305.17,4308.41,673498.0
1757376960,4308.41,4313.51,4307.69,4312.81,1308376.0
1757377020,4312.81,4313.91,4310.55,4310.81,1926506.0
1757377080,4310.81,4311.24,4301.9,4303.3,1494486.0
1757377140,4303.3,4303.3,4297.02,4300.51,2042190.0
1757377200,4300.5,4301.83,4298.89,4300.82,517000.0
1757377260,4300.43,4303.97,4300.43,4303.53,700620.0
1757377320,4303.53,4303.86,4299.27,4300.07,570258.0
1757377380,4300.07,4300.88,4298.22,4299.04,893448.0
1757377440,4299.04,4300.55,4296.71,4300.3,1067010.0
1757377500,4300.04,4300.04,4295.16,4295.37,866472.0
1757377560,4295.38,4296.3,4293.26,4294.76,972246.0
1757377620,4294.49,4296.02,4294.1,4296.02,488864.0
1757377680,4296.02,4300.96,4296.02,4300.84,1251146.0
1757377740,4300.17,4300.17,4297.72,4298.2,586664.0
1757377800,4298.2,4298.46,4290.01,4291.19,3219290.0
1757377860,4291.19,4293.0,4286.77,4291.97,2471086.0
1757377920,4292.91,4292.91,4287.27,4292.53,1375638.0
1757377980,4292.4,4294.46,4291.73,4294.15,1160658.0
1757378040,4294.14,4296.84,4293.25,4295.2,708284.0
1757378100,4295.21,4297.6,4293.44,4297.0,483480.0
1757378160,4297.01,4297.6,4292.42,4292.43,316742.0
1757378220,4292.43,4294.32,4290.18,4290.18,577916.0
1757378280,4290.18,4293.48,4289.0,4293.48,596202.0
1757378340,4293.48,4294.0,4292.77,4292.78,295938.0
1757378400,4292.77,4293.47,4289.44,4293.44,698122.0
1757378460,4293.37,4295.0,4291.61,4294.99,354790.0
1757378520,4294.69,4296.25,4294.69,4296.25,442818.0
1757378580,4296.8,4297.32,4295.28,4296.22,349256.0
1757378640,4296.22,4298.0,4295.58,4297.9,420442.0
1757378700,4297.9,4297.9,4292.74,4292.74,745960.0
1757378760,4292.74,4300.4,4290.01,4300.16,2103994.0
1757378820,4299.77,4304.99,4299.46,4302.7,964416.0
1757378880,4302.7,4305.65,4302.1,4304.05,1268916.0
1757378940,4304.05,4305.63,4302.11,4303.0,942842.0
1757379000,4303.0,4303.0,4301.45,4301.45,500788.0
1757379060,4301.24,4301.45,4298.23,4298.76,458356.0
1757379120,4298.76,4298.76,4296.48,4297.3,311496.0
1757379180,4297.3,4298.5,4296.59,4297.19,348248.0
1757379240,4297.49,4302.27,4297.49,4300.67,570154.0
1757379300,4300.67,4301.75,4298.64,4301.74,245914.0
1757379360,4301.75,4301.8,4300.0,4300.0,179966.0
1757379420,4300.0,4300.8,4299.63,4299.88,201542.0
1757379480,4299.87,4299.88,4299.38,4299.57,123028.0
1757379540,4299.57,4300.06,4299.57,4299.6,289440.0
1757379600,4299.61,4302.99,4298.47,4302.99,405850.0
1757379660,4302.99,4303.47,4302.06,4302.47,445678.0
1757379720,4302.41,4302.41,4297.94,4298.52,394938.0
1757379780,4298.52,4298.52,4296.33,4297.8,442618.0
1757379840,4298.15,4298.37,4295.69,4296.36,297926.0
1757379900,4296.35,4303.11,4295.51,4302.99,610552.0
1757379960,4302.45,4306.0,4301.62,4305.27,492042.0
1757380020,4305.27,4306.16,4304.46,4306.15,616646.0
1757380080,4306.15,4306.15,4304.0,4304.0,636348.0
1757380140,4304.0,4304.16,4302.38,4304.15,445756.0
1757380200,4304.16,4304.16,4302.09,4302.98,329404.0
1757380260,4302.99,4302.99,4298.53,4298.54,320884.0
1757380320,4298.54,4300.96,4298.53,4300.07,314064.0
1757380380,4300.13,4300.13,4298.84,4299.27,330254.0
1757380440,4299.27,4299.28,4295.29,4296.11,776602.0
1757380500,4296.11,4296.11,4288.4,4291.53,4270608.0
1757380560,4291.73,4292.6,4288.4,4289.09,1424932.0
1757380620,4288.84,4289.17,4283.8,4284.83,4752044.0
1757380680,4284.83,4286.36,4282.32,4286.36,3413090.0
1757380740,4286.36,4289.21,4284.03,4288.63,2421218.0
1757380800,4288.85,4289.14,4286.53,4286.53,691242.0
1757380860,4286.53,4290.96,4284.89,4290.95,1062402.0
1757380920,4290.53,4290.53,4287.34,4290.5,634862.0
1757380980,4290.5,4291.7,4289.68,4289.68,369104.0
1757381040,4289.68,4289.68,4285.77,4285.77,423548.0
1757381100,4285.77,4286.04,4285.24,4285.61,529088.0
1757381160,4285.63,4285.63,4282.44,4283.65,1573392.0
1757381220,4283.64,4288.06,4282.01,4286.56,1946234.0
1757381280,4286.56,4287.32,4282.9,4287.32,768470.0
1757381340,4287.32,4287.96,4285.51,4287.96,875190.0
1757381400,4287.96,4287.96,4284.19,4286.05,588742.0
1757381460,4285.58,4287.49,4284.33,4286.99,828844.0
1757381520,4286.99,4287.88,4284.0,4287.88,649224.0
1757381580,4287.74,4288.44,4285.21,4286.55,530106.0
1757381640,4286.55,4287.2,4283.59,4283.6,648118.0
1757381700,4283.75,4284.09,4282.32,4282.32,1038530.0
1757381760,4282.32,4284.26,4282.01,4282.02,1025746.0
1757381820,4282.32,4284.5,4282.17,4282.43,994452.0
1757381880,4282.44,4282.5,4281.76,4281.76,539988.0
1757381940,4281.59,4282.0,4280.0,4281.99,2412454.0
1757382000,4282.0,4286.67,4281.99,4286.41,711020.0
1757382060,4286.41,4289.88,4284.54,4289.63,1111006.0
1757382120,4289.73,4289.8,4289.32,4289.5,502838.0
1757382180,4289.51,4293.27,4289.5,4291.54,598444.0
1757382240,4291.54,4293.01,4291.32,4292.71,700186.0
1757382300,4292.72,4292.75,4291.6,4291.6,470896.0
1757382360,4291.6,4291.6,4289.36,4289.83,462080.0
1757382420,4289.83,4289.84,4286.1,4286.11,634834.0
1757382480,4286.01,4286.23,4284.64,4286.23,363152.0
1757382540,4286.23,4286.55,4282.31,4282.97,724962.0
1757382600,4283.42,4285.97,4282.63,4284.67,459750.0
1757382660,4284.82,4287.81,4284.82,4287.0,614536.0
1757382720,4287.0,4289.26,4287.0,4288.59,337260.0
1757382780,4288.58,4289.25,4287.6,4288.27,374112.0
1757382840,4288.27,4288.28,4285.0,4286.29,310786.0
1757382900,4286.29,4287.17,4282.52,4282.79,493802.0
1757382960,4282.79,4285.66,4282.36,4285.66,419892.0
1757383020,4285.65,4285.66,4284.0,4284.0,428052.0
1757383080,4284.0,4286.2,4284.0,4286.01,232128.0
1757383140,4286.01,4286.02,4284.2,4284.95,615844.0
1757383200,4284.95,4286.2,4284.42,4286.19,307404.0
1757383260,4286.19,4286.5,4285.0,4286.49,238880.0
1757383320,4286.5,4286.66,4285.29,4285.29,224934.0
1757383380,4285.01,4286.41,4284.5,4286.0,462326.0
1757383440,4285.34,4285.34,4282.03,4282.03,584608.0
1757383500,4282.03,4282.93,4281.38,4282.93,954140.0
1757383560,4282.93,4282.93,4278.0,4278.23,2536582.0
1757383620,4278.23,4279.2,4278.02,4278.91,944120.0
1757383680,4278.91,4279.2,4278.0,4278.3,812224.0
1757383740,4278.3,4281.0,4278.3,4281.0,1384886.0
1757383800,4281.0,4281.68,4279.09,4281.68,1099616.0
1757383860,4281.68,4281.69,4279.0,4279.0,704502.0
1757383920,4279.01,4281.25,4278.89,4281.19,526200.0
1757383980,4281.24,4282.24,4280.88,4281.9,290946.0
1757384040,4281.89,4281.9,4280.0,4280.46,596792.0
1757384100,4280.51,4282.31,4280.51,4282.31,786548.0
1757384160,4282.31,4284.1,4280.43,4280.52,1292696.0
1757384220,4280.51,4286.0,4280.51,4285.99,617410.0
1757384280,4286.0,4288.44,4285.99,4288.44,1696498.0
1757384340,4288.43,4289.39,4286.99,4287.25,1542218.0
1757384400,4287.26,4287.72,4282.06,4282.51,1196804.0
1757384460,4282.51,4282.51,4280.01,4280.01,668556.0
1757384520,4280.02,4280.02,4278.38,4279.54,976056.0
1757384580,4279.54,4279.89,4278.02,4279.16,1396226.0
1757384640,4279.68,4281.32,4278.83,4281.3,615738.0
1757384700,4281.31,4281.31,4276.01,4279.21,2978518.0
1757384760,4279.2,4279.43,4276.87,4277.22,1223236.0
1757384820,4277.22,4280.95,4275.01,4280.78,3309106.0
1757384880,4280.77,4284.28,4280.52,4283.63,721858.0
1757384940,4283.64,4284.28,4282.7,4283.16,325856.0
1757385000,4283.16,4284.8,4280.49,4283.8,630744.0
1757385060,4283.8,4287.69,4281.61,4287.51,669966.0
1757385120,4287.5,4288.9,4286.68,4287.99,964554.0
1757385180,4287.18,4287.8,4285.07,4285.62,674920.0
1757385240,4285.62,4287.31,4285.62,4286.15,333012.0
1757385300,4286.15,4288.42,4286.12,4288.25,414108.0
1757385360,4288.25,4289.42,4287.43,4289.23,526294.0
1757385420,4289.23,4293.0,4289.23,4292.31,1537020.0
1757385480,4292.31,4292.62,4291.39,4292.01,1094892.0
1757385540,4291.41,4292.0,4290.0,4291.36,491294.0
1757385600,4291.36,4292.35,4290.18,4292.35,836838.0
1757385660,4292.13,4293.48,4291.98,4292.12,695960.0
1757385720,4292.13,4292.13,4289.24,4289.25,357852.0
1757385780,4289.25,4289.59,4287.54,4287.87,509890.0
1757385840,4288.34,4288.34,4287.04,4287.69,258602.0
1757385900,4287.68,4287.91,4285.39,4285.7,547980.0
1757385960,4285.71,4285.71,4282.39,4282.39,781730.0
1757386020,4282.39,4282.56,4278.0,4278.35,1976002.0
1757386080,4278.35,4278.35,4275.38,4277.95,1348302.0
1757386140,4277.95,4281.62,4277.6,4280.42,984582.0
1757386200,4280.23,4282.21,4277.62,4281.48,1435518.0
1757386260,4281.23,4281.24,4277.7,4278.21,694518.0
1757386320,4278.22,4280.37,4277.12,4280.37,660294.0
1757386380,4280.29,4283.48,4279.19,4282.81,284916.0
1757386440,4282.8,4283.18,4280.58,4282.84,285800.0
1757386500,4282.95,4284.0,4279.0,4280.85,329940.0
1757386560,4280.86,4287.0,4280.47,4286.9,1379302.0
1757386620,4286.9,4289.02,4286.02,4288.17,1741114.0
1757386680,4288.17,4290.75,4288.05,4289.68,1093048.0
1757386740,4289.68,4290.31,4288.47,4288.47,417410.0
1757386800,4288.26,4288.48,4286.6,4287.4,827710.0
1757386860,4287.39,4288.26,4286.06,4287.99,904468.0
1757386920,4288.0,4290.95,4288.0,4290.89,752304.0
1757386980,4290.88,4291.38,4290.01,4291.38,452308.0
1757387040,4291.38,4292.91,4291.04,4292.64,538234.0
1757387100,4292.33,4292.33,4290.17,4290.28,322258.0
1757387160,4290.29,4291.31,4288.56,4290.39,693570.0
1757387220,4290.39,4291.0,4288.55,4291.0,663534.0
1757387280,4291.0,4293.0,4290.99,4292.82,832714.0
1757387340,4292.82,4292.82,4291.05,4292.17,360182.0
1757387400,4292.18,4293.4,4292.0,4293.4,571572.0
1757387460,4293.39,4294.5,4293.39,4294.1,418344.0
1757387520,4294.1,4295.55,4294.05,4295.01,1151816.0
1757387580,4295.01,4295.75,4294.1,4295.49,724536.0
1757387640,4295.49,4295.52,4294.1,4294.11,429852.0
1757387700,4294.11,4295.84,4291.63,4295.73,2553458.0
1757387760,4295.73,4297.8,4295.39,4296.6,1579278.0
1757387820,4296.59,4297.08,4294.01,4294.88,721534.0
1757387880,4294.88,4297.41,4294.88,4296.43,826112.0
1757387940,4296.42,4296.65,4295.17,4296.16,396502.0
1757388000,4296.16,4296.16,4294.88,4294.88,591606.0
1757388060,4294.88,4294.89,4293.07,4293.08,621826.0
1757388120,4293.07,4293.93,4293.07,4293.93,237796.0
1757388180,4293.92,4293.93,4292.43,4292.43,249926.0
1757388240,4292.43,4293.63,4292.0,4292.62,959166.0
1757388300,4292.62,4294.84,4291.07,4294.83,454208.0
1757388360,4294.83,4296.92,4294.7,4295.99,677344.0
1757388420,4295.99,4297.59,4295.7,4297.42,480980.0
1757388480,4298.0,4302.9,4298.0,4299.93,4069004.0
1757388540,4299.93,4299.93,4299.42,4299.85,408474.0
1757388600,4299.85,4301.17,4297.91,4299.0,1395172.0
1757388660,4299.0,4300.13,4298.49,4298.57,204808.0
1757388720,4298.57,4298.58,4297.15,4297.32,345170.0
1757388780,4297.33,4297.35,4295.21,4295.89,448492.0
1757388840,4295.84,4295.84,4294.69,4294.99,174056.0
1757388900,4294.53,4294.53,4293.33,4293.33,179510.0
1757388960,4293.33,4293.8,4292.44,4293.25,202678.0
1757389020,4293.24,4296.64,4293.09,4296.63,441182.0
1757389080,4296.63,4297.66,4296.63,4297.2,180286.0
1757389140,4297.21,4297.21,4295.5,4295.96,203726.0
1757389200,4295.96,4298.01,4295.51,4298.01,175134.0
1757389260,4298.01,4299.32,4298.01,4299.27,262028.0
1757389320,4299.27,4301.57,4299.27,4299.56,919592.0
1757389380,4299.55,4302.49,4299.09,4300.83,1129258.0
1757389440,4300.82,4301.02,4299.21,4299.45,401544.0
1757389500,4299.46,4301.25,4299.45,4299.48,471668.0
1757389560,4299.15,4299.45,4296.66,4299.45,677988.0
1757389620,4299.45,4302.41,4298.81,4302.41,689026.0
1757389680,4302.41,4304.9,4302.4,4304.3,1616090.0
1757389740,4304.3,4304.61,4302.06,4302.72,632416.0
1757389800,4302.04,4303.0,4301.44,4303.0,434314.0
1757389860,4303.0,4304.99,4302.41,4304.99,546204.0
1757389920,4304.99,4304.99,4304.0,4304.01,618218.0
1757389980,4304.0,4304.88,4302.71,4304.76,589860.0
1757390040,4304.76,4305.59,4304.75,4305.01,569742.0
1757390100,4305.01,4305.62,4304.31,4304.46,316602.0
1757390160,4304.46,4305.0,4303.88,4304.64,741404.0
1757390220,4304.64,4306.08,4304.64,4305.87,365272.0
1757390280,4305.87,4306.1,4305.02,4306.08,212600.0
1757390340,4306.09,4307.0,4304.98,4304.98,1013934.0
1757390400,4304.99,4304.99,4302.91,4304.0,767448.0
1757390460,4303.99,4304.0,4302.41,4303.67,617976.0
1757390520,4303.67,4304.99,4301.58,4304.99,964156.0
1757390580,4304.99,4305.45,4304.3,4305.09,325390.0
1757390640,4305.28,4305.36,4304.8,4305.35,214746.0
1757390700,4305.34,4305.35,4303.27,4303.28,241088.0
1757390760,4303.28,4304.38,4303.27,4303.38,300902.0
1757390820,4303.28,4304.58,4302.71,4304.33,403090.0
1757390880,4304.34,4306.28,4304.33,4305.9,495472.0
1757390940,4305.9,4305.91,4301.52,4302.83,327092.0
1757391000,4302.83,4302.84,4301.52,4302.83,216626.0
1757391060,4302.89,4304.95,4302.77,4304.4,366244.0
1757391120,4304.4,4304.92,4303.01,4303.01,341654.0
1757391180,4303.02,4304.3,4301.71,4301.74,424568.0
1757391240,4301.74,4301.96,4301.4,4301.76,240202.0
1757391300,4301.76,4303.6,4301.33,4302.99,378294.0
1757391360,4302.99,4305.19,4302.99,4305.18,311506.0
1757391420,4305.33,4308.2,4305.18,4308.08,1537548.0
1757391480,4308.03,4309.0,4307.28,4308.75,1073740.0
1757391540,4308.74,4312.11,4308.57,4311.13,3288640.0
1757391600,4311.33,4313.17,4309.31,4312.51,1698714.0
1757391660,4312.52,4314.0,4311.7,4312.23,1211312.0
1757391720,4312.44,4313.0,4309.24,4309.8,640240.0
1757391780,4309.8,4309.99,4308.87,4309.73,733186.0
1757391840,4309.73,4310.39,4309.02,4309.5,1197146.0
1757391900,4309.49,4309.5,4308.3,4308.67,558830.0
1757391960,4308.67,4309.33,4308.01,4308.73,207762.0
1757392020,4308.73,4311.45,4308.09,4310.5,363576.0
1757392080,4310.5,4311.6,4309.64,4309.64,740062.0
1757392140,4309.65,4310.47,4308.85,4309.17,1201046.0
1757392200,4309.16,4311.26,4308.44,4311.26,575442.0
1757392260,4311.26,4312.68,4311.25,4312.16,876384.0
1757392320,4312.42,4312.69,4311.3,4311.53,643156.0
1757392380,4312.13,4312.5,4311.93,4312.5,260566.0
1757392440,4312.35,4312.35,4310.0,4310.24,1067208.0
1757392500,4310.24,4311.98,4310.23,4310.24,893652.0
1757392560,4310.23,4310.24,4308.32,4308.69,734384.0
1757392620,4308.69,4309.0,4308.56,4308.64,453766.0
1757392680,4308.65,4309.92,4308.61,4309.91,232338.0
1757392740,4309.91,4310.52,4309.33,4310.25,233836.0
1757392800,4310.25,4311.25,4309.28,4310.99,425060.0
1757392860,4310.98,4310.99,4305.87,4307.2,2439352.0
1757392920,4307.2,4310.94,4307.0,4309.16,3156746.0
1757392980,4309.16,4310.43,4309.01,4309.02,375496.0
1757393040,4309.02,4309.02,4307.59,4308.1,569450.0
1757393100,4308.1,4308.3,4307.0,4307.84,765440.0
1757393160,4307.84,4307.84,4306.39,4307.77,240118.0
1757393220,4307.77,4308.51,4307.42,4307.43,142476.0
1757393280,4307.42,4307.43,4305.3,4306.54,715384.0
1757393340,4306.53,4308.09,4306.53,4307.85,389916.0
1757393400,4307.85,4308.0,4305.71,4306.65,284232.0
1757393460,4306.66,4308.0,4305.06,4307.99,913904.0
1757393520,4307.66,4309.36,4307.18,4309.36,557198.0
1757393580,4309.36,4312.99,4309.35,4312.99,655136.0
1757393640,4312.98,4314.69,4312.81,4312.85,1217074.0
1757393700,4312.85,4312.85,4310.32,4311.56,438572.0
1757393760,4311.55,4314.32,4311.55,4313.53,602332.0
1757393820,4313.52,4314.0,4312.26,4313.34,389072.0
1757393880,4313.34,4315.99,4313.18,4313.18,835340.0
1757393940,4313.19,4313.19,4311.48,4311.77,541880.0
1757394000,4311.76,4311.76,4309.69,4309.69,433940.0
1757394060,4309.69,4310.67,4308.8,4310.66,358174.0
1757394120,4310.66,4310.66,4309.2,4310.25,314106.0
1757394180,4310.25,4311.99,4309.78,4311.99,182220.0
1757394240,4311.99,4312.4,4309.25,4309.91,359092.0
1757394300,4309.91,4311.65,4308.58,4311.22,688906.0
1757394360,4311.22,4312.71,4310.9,4311.95,271986.0
1757394420,4311.95,4312.28,4308.5,4308.51,159342.0
1757394480,4308.5,4310.12,4306.82,4309.48,666028.0
1757394540,4309.48,4309.66,4308.33,4308.53,301826.0
1757394600,4308.52,4308.92,4307.57,4308.55,255908.0
1757394660,4308.55,4308.55,4307.0,4307.01,233068.0
1757394720,4307.01,4307.01,4304.58,4304.84,764494.0
1757394780,4304.58,4304.58,4303.2,4303.93,1109548.0
1757394840,4303.94,4305.38,4303.84,4304.95,569160.0
1757394900,4304.94,4307.36,4304.94,4305.81,482410.0
1757394960,4305.81,4305.82,4302.44,4302.44,464458.0
1757395020,4302.44,4306.35,4302.43,4306.35,1008676.0
1757395080,4306.34,4306.35,4303.4,4305.0,218490.0
1757395140,4304.99,4307.5,4304.99,4307.14,265736.0
1757395200,4307.13,4308.72,4307.13,4308.31,502410.0
1757395260,4308.32,4308.97,4305.45,4305.8,646978.0
1757395320,4305.8,4305.88,4302.83,4303.27,433544.0
1757395380,4303.27,4303.27,4302.09,4302.52,342300.0
1757395440,4302.52,4304.16,4301.01,4304.15,1372432.0
1757395500,4304.15,4304.16,4301.03,4302.2,749536.0
1757395560,4302.2,4303.94,4301.5,4301.5,403692.0
1757395620,4301.5,4303.49,4301.01,4303.48,246066.0
1757395680,4303.48,4304.21,4302.48,4304.2,196876.0
1757395740,4304.21,4305.77,4304.2,4305.76,146048.0
1757395800,4305.77,4306.8,4305.76,4306.42,297882.0
1757395860,4306.41,4307.34,4306.26,4307.33,256060.0
1757395920,4307.4,4307.59,4306.5,4307.56,647974.0
1757395980,4307.55,4308.7,4307.55,4308.69,133234.0
1757396040,4308.69,4309.43,4308.69,4309.14,503974.0
1757396100,4309.15,4309.34,4306.85,4306.85,234536.0
1757396160,4306.86,4307.08,4306.01,4306.84,176086.0
1757396220,4306.42,4307.38,4303.88,4303.88,913122.0
1757396280,4303.89,4304.95,4303.64,4304.18,207312.0
1757396340,4304.18,4305.3,4303.98,4305.3,82846.0
1757396400,4305.3,4306.66,4304.38,4304.39,155794.0
1757396460,4304.38,4304.89,4303.94,4304.85,273132.0
1757396520,4304.84,4307.4,4304.84,4307.39,74286.0
1757396580,4307.39,4308.52,4307.39,4308.51,225666.0
1757396640,4308.51,4309.56,4308.51,4309.55,215968.0
1757396700,4309.55,4310.79,4309.35,4310.79,1129308.0
1757396760,4310.79,4311.56,4310.79,4311.47,250644.0
1757396820,4311.47,4311.5,4310.46,4310.47,418816.0
1757396880,4310.47,4311.0,4310.46,4311.0,138590.0
1757396940,4311.0,4312.22,4310.94,4312.22,280038.0
1757397000,4312.22,4312.22,4309.96,4311.69,911778.0
1757397060,4311.69,4312.22,4308.38,4308.67,352556.0
1757397120,4308.67,4311.24,4308.67,4310.93,137790.0
1757397180,4310.93,4313.0,4310.92,4312.99,719152.0
1757397240,4313.28,4313.48,4312.9,4312.93,521606.0
1757397300,4312.93,4313.89,4312.92,4313.89,179056.0
1757397360,4313.89,4316.0,4313.89,4316.0,1132532.0
1757397420,4316.0,4319.35,4316.0,4318.08,1731172.0
1757397480,4318.09,4318.09,4315.86,4317.16,842936.0
1757397540,4317.16,4317.17,4316.11,4316.99,400974.0
1757397600,4317.0,4317.65,4313.2,4314.78,778090.0
1757397660,4314.78,4318.85,4314.78,4318.32,543226.0
1757397720,4318.31,4319.5,4318.16,4318.96,1276914.0
1757397780,4318.95,4322.95,4318.95,4322.94,2794370.0
1757397840,4322.94,4327.63,4322.94,4324.52,4080984.0
1757397900,4324.52,4326.64,4324.52,4324.52,1733582.0
1757397960,4324.53,4326.69,4324.52,4325.74,1749804.0
1757398020,4325.74,4328.85,4325.73,4328.59,1513020.0
1757398080,4328.71,4328.89,4327.49,4328.69,1701254.0
1757398140,4328.17,4328.84,4325.73,4325.73,1348252.0
1757398200,4325.73,4328.34,4325.21,4327.36,1622778.0
1757398260,4327.35,4331.0,4327.35,4329.96,2607196.0
1757398320,4329.95,4333.89,4329.54,4332.63,3014092.0
1757398380,4333.09,4338.49,4332.62,4338.18,4432762.0
1757398440,4338.18,4341.99,4338.0,4340.64,6160652.0
1757398500,4340.64,4346.57,4340.63,4344.33,7020026.0
1757398560,4344.33,4348.24,4343.31,4345.02,3356376.0
1757398620,4345.02,4350.98,4343.99,4343.99,7403074.0
1757398680,4343.46,4346.37,4339.99,4340.22,2963448.0
1757398740,4340.01,4342.0,4340.0,4340.95,1941844.0
1757398800,4340.95,4341.14,4335.81,4335.81,3412266.0
1757398860,4335.81,4340.77,4335.81,4340.3,1579908.0
1757398920,4340.29,4341.44,4339.0,4340.87,1189554.0
1757398980,4340.86,4341.23,4338.54,4338.55,996018.0
1757399040,4338.61,4338.72,4336.35,4338.23,1184478.0
1757399100,4338.23,4340.0,4338.07,4338.79,1032670.0
1757399160,4338.79,4341.65,4338.79,4340.42,1206730.0
1757399220,4340.42,4344.78,4340.42,4344.78,1312538.0
1757399280,4344.78,4345.67,4343.99,4344.96,2171708.0
1757399340,4344.96,4345.0,4343.54,4344.59,1177246.0
1757399400,4344.13,4346.49,4344.13,4345.93,1226758.0
1757399460,4345.93,4350.27,4345.93,4346.27,1599354.0
1757399520,4346.27,4347.53,4346.26,4346.46,913734.0
1757399580,4346.27,4347.96,4345.0,4347.96,1157284.0
1757399640,4347.96,4353.3,4347.72,4353.2,4241214.0
1757399700,4353.2,4356.7,4353.18,4356.69,4927606.0
1757399760,4356.69,4359.99,4356.69,4359.01,5819904.0
1757399820,4359.01,4360.57,4355.29,4355.6,3661490.0
1757399880,4355.6,4359.88,4355.6,4359.2,1277576.0
1757399940,4359.2,4365.83,4358.85,4362.44,5380320.0
1757400000,4362.24,4370.0,4362.24,4368.01,6090906.0
1757400060,4367.97,4368.99,4365.9,4367.71,1954082.0
1757400120,4367.71,4367.84,4360.24,4361.68,2427812.0
1757400180,4361.68,4363.62,4360.28,4360.58,1586178.0
1757400240,4360.32,4361.21,4359.33,4359.71,1368934.0
1757400300,4359.71,4362.39,4358.98,4362.01,2815786.0
1757400360,4362.02,4366.46,4362.01,4365.55,1849632.0
1757400420,4365.04,4369.91,4365.04,4369.28,3126152.0
1757400480,4369.28,4370.72,4367.21,4367.76,3882424.0
1757400540,4367.64,4368.98,4363.12,4363.62,2277432.0
1757400600,4363.62,4367.45,4363.62,4366.25,1534700.0
1757400660,4366.24,4372.58,4366.24,4371.66,3900968.0
1757400720,4371.66,4374.0,4371.4,4371.54,2416044.0
1757400780,4371.53,4372.95,4370.32,4371.38,1957166.0
1757400840,4371.95,4371.95,4370.25,4371.4,2463372.0
1757400900,4371.4,4373.69,4371.4,4373.67,1508318.0
1757400960,4373.67,4373.96,4366.71,4366.91,5095804.0
1757401020,4366.91,4372.54,4366.91,4370.68,1498954.0
1757401080,4370.64,4370.64,4365.78,4366.82,3052578.0
1757401140,4366.82,4366.82,4363.14,4363.99,2290336.0
1757401200,4364.58,4367.76,4363.8,4366.38,2635202.0
1757401260,4366.39,4368.0,4364.02,4367.48,1605552.0
1757401320,4367.48,4368.0,4366.5,4366.51,1127688.0
1757401380,4367.14,4368.0,4366.56,4367.4,774336.0
1757401440,4367.4,4371.96,4366.8,4370.68,2429422.0
1757401500,4370.67,4376.59,4370.67,4373.74,4205876.0
1757401560,4373.74,4374.69,4370.0,4370.0,1364940.0
1757401620,4370.0,4370.0,4367.77,4367.99,2176666.0
1757401680,4368.56,4368.87,4366.99,4367.53,1017230.0
1757401740,4367.55,4368.88,4367.53,4368.66,1312984.0
1757401800,4368.99,4377.5,4368.99,4376.58,3296130.0
1757401860,4376.46,4376.46,4372.65,4375.74,2363368.0
1757401920,4375.74,4375.74,4372.65,4373.5,941666.0
1757401980,4373.49,4374.88,4372.21,4372.21,1111112.0
1757402040,4372.22,4373.39,4372.2,4373.39,650710.0
1757402100,4373.39,4376.45,4373.39,4375.96,1260084.0
1757402160,4375.96,4377.81,4375.96,4377.39,1380466.0
1757402220,4377.49,4378.88,4377.06,4378.87,3319666.0
1757402280,4378.87,4380.69,4378.03,4378.03,5080752.0
1757402340,4378.03,4380.76,4376.36,4378.63,1642928.0
1757402400,4378.63,4380.27,4375.39,4375.4,1834248.0
1757402460,4375.01,4376.6,4371.21,4371.26,3052782.0
1757402520,4371.4,4371.86,4367.65,4369.99,2732760.0
1757402580,4369.99,4370.5,4366.74,4366.74,2001326.0
1757402640,4366.51,4368.4,4366.37,4367.35,1035390.0
1757402700,4367.35,4371.47,4367.34,4369.06,2386352.0
1757402760,4369.05,4371.94,4369.05,4371.0,2733888.0
1757402820,4371.01,4371.6,4370.01,4370.55,1812998.0
1757402880,4370.06,4370.6,4369.64,4370.0,1316862.0
1757402940,4370.0,4371.0,4369.0,4370.85,1545814.0
1757403000,4370.85,4371.24,4366.58,4367.19,2742574.0
1757403060,4367.19,4367.19,4363.99,4365.56,3391018.0
1757403120,4365.57,4365.62,4356.29,4358.97,7067186.0
1757403180,4359.13,4364.25,4359.13,4364.25,2672128.0
1757403240,4364.24,4364.24,4361.1,4361.1,1649932.0
1757403300,4361.11,4362.74,4361.0,4361.42,1538584.0
1757403360,4361.93,4364.98,4361.93,4364.35,2734102.0
1757403420,4364.35,4364.5,4362.0,4362.0,1384840.0
1757403480,4362.01,4362.15,4361.21,4361.49,2052098.0
1757403540,4361.82,4361.83,4358.79,4359.18,1672150.0
1757403600,4359.18,4359.9,4358.96,4358.97,1160012.0
1757403660,4358.97,4359.27,4357.08,4358.82,1688444.0
1757403720,4358.63,4359.85,4357.62,4357.89,1866298.0
1757403780,4357.89,4359.93,4357.32,4358.76,668876.0
1757403840,4358.75,4358.76,4354.46,4354.62,3912526.0
1757403900,4354.62,4355.99,4347.64,4348.09,7333734.0
1757403960,4347.99,4348.46,4345.01,4347.03,4520396.0
1757404020,4346.92,4349.77,4345.58,4349.01,2446342.0
1757404080,4348.62,4351.76,4348.14,4350.95,1450670.0
1757404140,4350.95,4353.36,4350.95,4352.65,1704252.0
1757404200,4352.65,4354.23,4352.0,4353.99,1226384.0
1757404260,4353.99,4356.53,4353.5,4356.53,1130520.0
1757404320,4356.53,4356.75,4353.57,4353.58,1091260.0
1757404380,4353.57,4356.48,4353.57,4356.01,727162.0
1757404440,4356.01,4356.51,4355.62,4355.8,1013668.0
1757404500,4355.8,4356.09,4354.34,4354.65,781500.0
1757404560,4354.65,4356.49,4354.04,4354.05,992614.0
1757404620,4354.04,4357.23,4354.04,4357.23,772620.0
1757404680,4357.22,4358.09,4356.75,4357.54,758188.0
1757404740,4357.54,4360.5,4357.53,4360.42,2493560.0
1757404800,4360.43,4365.75,4360.42,4364.09,3282866.0
1757404860,4364.08,4365.49,4360.88,4361.45,1337666.0
1757404920,4361.44,4361.49,4360.09,4360.62,694906.0
1757404980,4360.63,4360.63,4355.14,4355.28,1426144.0
1757405040,4355.28,4356.81,4354.0,4356.81,1842178.0
1757405100,4356.81,4359.84,4356.8,4359.84,465230.0
1757405160,4359.84,4359.84,4356.55,4356.56,984924.0
1757405220,4356.56,4357.0,4355.99,4356.83,749906.0
1757405280,4356.84,4358.81,4356.83,4356.97,483620.0
1757405340,4356.97,4356.97,4354.22,4354.28,389176.0
1757405400,4354.21,4356.56,4354.0,4356.55,656298.0
1757405460,4356.11,4357.77,4354.49,4357.77,830028.0
1757405520,4357.77,4359.45,4357.0,4357.01,1104822.0
1757405580,4357.01,4357.01,4354.12,4354.45,1241024.0
1757405640,4354.45,4356.71,4354.44,4355.94,735946.0
1757405700,4355.94,4357.6,4353.53,4357.59,730306.0
1757405760,4357.6,4357.99,4354.13,4355.79,761122.0
1757405820,4355.41,4355.59,4351.11,4351.12,1155438.0
1757405880,4351.11,4352.59,4345.54,4349.28,3583500.0
1757405940,4349.28,4349.62,4341.72,4344.31,8961490.0
1757406000,4344.31,4346.63,4344.31,4345.48,1944254.0
1757406060,4345.49,4346.5,4344.54,4345.69,1248476.0
1757406120,4345.88,4349.0,4345.0,4348.87,636280.0
1757406180,4348.97,4350.0,4348.84,4349.18,662780.0
1757406240,4349.17,4351.26,4348.66,4351.26,363398.0
1757406300,4351.77,4351.77,4349.38,4349.38,524914.0
1757406360,4349.39,4353.26,4349.38,4352.49,670958.0
1757406420,4352.49,4353.24,4351.7,4352.87,404494.0
1757406480,4352.87,4354.0,4352.34,4352.72,765000.0
1757406540,4355.64,4358.0,4354.26,4357.87,2512688.0
1757406600,4357.88,4360.72,4357.87,4360.71,1890124.0
1757406660,4360.71,4363.09,4360.71,4361.66,841098.0
1757406720,4361.66,4362.75,4361.0,4361.0,765122.0
1757406780,4361.0,4365.36,4361.0,4361.28,1161432.0
1757406840,4361.28,4361.28,4358.66,4360.0,1306026.0
1757406900,4360.0,4362.07,4359.04,4362.06,592172.0
1757406960,4362.07,4364.42,4360.85,4360.85,1219910.0
1757407020,4360.85,4361.97,4360.0,4360.29,531872.0
1757407080,4360.08,4362.0,4360.08,4361.73,629758.0
1757407140,4362.2,4362.2,4361.0,4361.75,338384.0
1757407200,4360.9,4361.52,4360.22,4361.25,373758.0
1757407260,4361.25,4362.4,4361.05,4361.95,348458.0
1757407320,4361.92,4361.92,4360.26,4360.61,283348.0
1757407380,4360.61,4361.8,4360.45,4361.8,214846.0
1757407440,4361.79,4361.8,4360.13,4360.13,396986.0
1757407500,4360.14,4360.63,4359.53,4360.2,494386.0
1757407560,4360.2,4360.2,4356.1,4356.1,1549388.0
1757407620,4356.1,4356.3,4348.66,4348.66,2895826.0
1757407680,4348.85,4350.4,4348.31,4349.94,1602262.0
1757407740,4349.94,4351.52,4349.52,4351.52,1132278.0
1757407800,4351.51,4351.52,4349.56,4349.57,482230.0
1757407860,4349.56,4351.41,4349.56,4351.4,546966.0
1757407920,4350.85,4351.78,4350.53,4351.54,1088694.0
1757407980,4351.64,4351.79,4350.09,4350.29,431812.0
1757408040,4350.29,4354.74,4350.28,4353.55,1770860.0
1757408100,4353.55,4353.91,4352.85,4353.71,517414.0
1757408160,4353.7,4355.45,4352.62,4354.68,230180.0
1757408220,4354.68,4357.53,4354.68,4356.58,1299124.0
1757408280,4356.57,4356.94,4356.57,4356.58,220492.0
1757408340,4356.58,4358.35,4356.58,4358.34,418604.0
1757408400,4358.35,4360.0,4357.81,4357.82,1233880.0
1757408460,4357.81,4357.93,4357.48,4357.93,271886.0
1757408520,4357.92,4357.93,4355.28,4355.28,774408.0
1757408580,4355.29,4356.4,4355.02,4355.02,686304.0
1757408640,4355.01,4356.79,4355.01,4356.16,755046.0
1757408700,4356.16,4357.36,4355.87,4357.36,340296.0
1757408760,4357.36,4358.0,4355.96,4357.23,278632.0
1757408820,4357.23,4358.85,4354.95,4355.64,519632.0
1757408880,4355.64,4355.64,4353.9,4354.76,238770.0
1757408940,4354.75,4354.76,4351.19,4351.19,771312.0
1757409000,4351.19,4352.47,4351.19,4352.47,403100.0
1757409060,4352.47,4353.36,4351.6,4351.6,350612.0
1757409120,4351.6,4351.61,4350.79,4351.22,300456.0
1757409180,4351.22,4354.36,4351.21,4354.35,755802.0
1757409240,4354.35,4355.0,4353.32,4355.0,256574.0
1757409300,4355.0,4359.36,4354.99,4359.36,953484.0
1757409360,4359.36,4363.8,4359.36,4362.5,2105344.0
1757409420,4362.5,4363.27,4360.05,4360.42,2392648.0
1757409480,4360.36,4361.0,4359.69,4359.7,456254.0
1757409540,4359.7,4361.96,4359.69,4361.96,215118.0
1757409600,4361.96,4363.18,4361.96,4363.0,551988.0
1757409660,4363.0,4363.49,4361.14,4361.14,376516.0
1757409720,4361.14,4361.67,4360.24,4361.03,363426.0
1757409780,4361.03,4361.03,4359.7,4360.0,178932.0
1757409840,4360.0,4361.0,4360.0,4360.0,685810.0
1757409900,4360.0,4361.0,4360.0,4360.6,225300.0
1757409960,4360.61,4362.86,4359.98,4362.85,366584.0
1757410020,4362.14,4363.54,4362.14,4362.57,382810.0
1757410080,4362.57,4363.79,4362.56,4363.79,226092.0
1757410140,4363.79,4364.51,4363.78,4364.51,355944.0
1757410200,4364.51,4364.51,4363.19,4364.0,427894.0
1757410260,4363.99,4364.65,4363.15,4363.34,958728.0
1757410320,4363.35,4365.0,4363.07,4363.56,819548.0
1757410380,4363.44,4363.45,4361.46,4361.87,498574.0
1757410440,4361.88,4361.88,4359.81,4359.81,260560.0
1757410500,4359.81,4359.81,4358.57,4358.58,245918.0
1757410560,4358.57,4360.0,4358.56,4360.0,159882.0
1757410620,4360.0,4360.0,4358.68,4358.92,314394.0
1757410680,4358.92,4358.92,4355.82,4358.76,795348.0
1757410740,4358.76,4359.29,4358.75,4359.1,313904.0
1757410800,4359.99,4360.0,4359.16,4359.16,182654.0
1757410860,4359.01,4359.01,4358.28,4358.28,199152.0
1757410920,4358.28,4360.77,4358.28,4360.77,337778.0
1757410980,4360.76,4362.63,4360.76,4361.43,573246.0
1757411040,4361.42,4362.53,4359.7,4359.7,293930.0
1757411100,4359.71,4360.91,4358.96,4358.96,416100.0
1757411160,4358.97,4360.15,4358.89,4358.89,229812.0
1757411220,4358.9,4358.9,4355.06,4356.67,2425510.0
1757411280,4355.56,4357.89,4355.55,4356.72,365554.0
1757411340,4356.72,4358.21,4356.0,4356.35,813860.0
1757411400,4356.25,4356.25,4355.0,4355.75,406382.0
1757411460,4355.75,4356.68,4355.18,4356.36,191648.0
1757411520,4356.35,4356.36,4355.0,4355.19,304104.0
1757411580,4355.18,4355.19,4353.97,4354.51,1110482.0
1757411640,4354.51,4354.74,4353.75,4354.48,798170.0
1757411700,4354.49,4355.5,4354.17,4355.5,420864.0
1757411760,4355.99,4357.2,4355.99,4356.78,466114.0
1757411820,4356.77,4356.78,4355.87,4356.46,457762.0
1757411880,4356.46,4357.09,4356.0,4356.01,568912.0
1757411940,4356.01,4356.48,4354.23,4355.57,115680.0
1757412000,4355.57,4358.39,4355.56,4358.38,430384.0
1757412060,4358.38,4358.73,4357.63,4358.0,263100.0
1757412120,4357.74,4357.74,4354.93,4354.93,782268.0
1757412180,4354.94,4357.72,4354.93,4357.71,331268.0
1757412240,4357.5,4358.63,4356.22,4356.49,428176.0
1757412300,4356.5,4359.05,4356.49,4358.27,179086.0
1757412360,4358.27,4359.39,4358.27,4358.76,192186.0
1757412420,4358.76,4359.99,4358.76,4359.98,272796.0
1757412480,4359.99,4360.0,4359.33,4359.73,217174.0
1757412540,4359.72,4359.73,4358.53,4358.78,148782.0
1757412600,4358.78,4360.61,4357.91,4360.61,684106.0
1757412660,4360.61,4361.39,4359.62,4361.39,859358.0
1757412720,4361.39,4361.92,4359.46,4360.0,771900.0
1757412780,4359.48,4359.48,4357.14,4358.37,613556.0
1757412840,4358.36,4358.58,4356.66,4356.87,383068.0
1757412900,4356.88,4358.86,4354.99,4354.99,386142.0
1757412960,4354.99,4355.43,4354.57,4354.95,725356.0
1757413020,4354.94,4359.33,4354.94,4358.85,395478.0
1757413080,4358.86,4359.5,4356.93,4356.94,215506.0
1757413140,4356.93,4358.99,4356.93,4358.99,251232.0
1757413200,4358.37,4358.99,4357.47,4357.78,175628.0
1757413260,4357.77,4359.6,4355.69,4356.87,464312.0
1757413320,4356.88,4357.46,4354.33,4354.36,893844.0
1757413380,4354.36,4354.54,4352.53,4352.53,574176.0
1757413440,4352.53,4352.53,4349.2,4350.64,2005284.0
1757413500,4350.63,4351.33,4349.84,4350.09,1278318.0
1757413560,4350.09,4351.93,4350.09,4351.5,1014618.0
1757413620,4351.51,4351.55,4348.99,4348.99,380694.0
1757413680,4348.99,4349.01,4345.92,4345.93,2957190.0
1757413740,4345.93,4345.93,4344.21,4344.37,2468520.0
1757413800,4344.38,4346.45,4340.35,4340.75,4586614.0
1757413860,4341.02,4344.82,4340.75,4342.91,3283436.0
1757413920,4342.92,4346.32,4342.8,4346.18,861718.0
1757413980,4346.19,4347.24,4343.44,4344.42,1570016.0
1757414040,4344.42,4345.78,4344.07,4345.3,552632.0
1757414100,4345.77,4347.44,4345.77,4347.43,542698.0
1757414160,4347.44,4348.0,4345.28,4345.9,828884.0
1757414220,4345.9,4346.58,4345.45,4346.58,251416.0
1757414280,4346.57,4349.63,4346.57,4349.63,515062.0
1757414340,4349.63,4351.24,4349.62,4350.57,513500.0
1757414400,4350.02,4359.74,4350.01,4356.63,2214860.0
1757414460,4356.63,4359.5,4356.62,4357.08,863414.0
1757414520,4357.08,4357.91,4357.07,4357.65,347640.0
1757414580,4357.64,4359.89,4357.64,4358.83,326666.0
1757414640,4358.83,4358.84,4357.24,4357.24,307988.0
1757414700,4357.25,4357.25,4353.62,4353.62,652620.0
1757414760,4353.61,4353.74,4348.46,4350.74,2578674.0
1757414820,4350.74,4351.6,4350.01,4351.6,757848.0
1757414880,4351.59,4356.88,4351.59,4354.25,1085338.0
1757414940,4354.25,4354.86,4353.32,4353.54,378526.0
1757415000,4353.53,4353.54,4349.26,4349.26,830318.0
1757415060,4349.27,4349.52,4346.69,4347.24,1249824.0
1757415120,4347.24,4347.95,4344.87,4347.91,910942.0
1757415180,4347.91,4348.21,4344.71,4344.71,1474936.0
1757415240,4344.71,4345.99,4344.51,4344.96,775906.0
1757415300,4344.97,4345.93,4341.87,4342.69,2697074.0
1757415360,4342.68,4347.72,4342.68,4347.1,1690230.0
1757415420,4347.1,4347.95,4346.05,4346.36,1145986.0
1757415480,4346.36,4347.57,4346.07,4347.56,361414.0
1757415540,4347.56,4348.07,4346.74,4346.74,413864.0
1757415600,4346.75,4348.07,4346.0,4347.63,901202.0
1757415660,4348.03,4348.49,4346.55,4346.89,254514.0
1757415720,4346.89,4347.19,4344.95,4345.53,439304.0
1757415780,4345.52,4347.44,4345.18,4347.44,341444.0
1757415840,4347.44,4352.55,4347.44,4351.89,540840.0
1757415900,4351.9,4352.05,4350.13,4350.14,261572.0
1757415960,4350.13,4352.68,4348.93,4352.68,219230.0
1757416020,4351.83,4353.57,4350.62,4352.77,454048.0
1757416080,4352.56,4353.48,4348.94,4349.6,705908.0
1757416140,4349.9,4350.94,4348.99,4349.99,261072.0
1757416200,4349.99,4352.7,4349.48,4351.57,225554.0
1757416260,4351.57,4351.57,4348.92,4350.18,272050.0
1757416320,4350.18,4352.13,4349.04,4349.05,798690.0
1757416380,4349.1,4350.2,4349.1,4349.2,176938.0
1757416440,4349.19,4350.9,4348.64,4348.74,247218.0
1757416500,4348.74,4349.03,4347.73,4348.56,200348.0
1757416560,4348.57,4349.73,4346.07,4346.07,280580.0
1757416620,4346.13,4346.49,4343.56,4343.57,915886.0
1757416680,4343.52,4344.63,4342.82,4342.83,1023368.0
1757416740,4342.83,4344.65,4342.83,4344.28,464646.0
1757416800,4344.27,4344.61,4342.54,4344.4,552650.0
1757416860,4344.4,4346.42,4344.4,4344.74,657310.0
1757416920,4344.73,4348.5,4344.73,4348.03,334814.0
1757416980,4348.03,4351.56,4347.98,4351.55,775704.0
1757417040,4351.55,4352.83,4351.21,4351.76,258322.0
1757417100,4351.76,4352.39,4350.72,4351.18,253036.0
1757417160,4351.19,4351.75,4350.28,4351.17,302564.0
1757417220,4351.16,4353.01,4351.16,4351.99,880814.0
1757417280,4351.99,4354.32,4351.64,4353.52,740478.0
1757417340,4353.52,4354.22,4353.0,4353.0,555150.0
1757417400,4353.01,4354.03,4351.59,4351.59,605678.0
1757417460,4351.6,4352.15,4349.71,4349.72,329562.0
1757417520,4349.71,4352.01,4349.0,4351.19,882626.0
1757417580,4351.77,4353.56,4351.34,4352.82,296512.0
1757417640,4352.81,4353.08,4348.89,4349.25,602212.0
1757417700,4349.24,4349.58,4346.15,4347.68,620526.0
1757417760,4347.69,4350.0,4346.76,4349.99,287562.0
1757417820,4350.0,4351.47,4348.09,4348.37,426104.0
1757417880,4348.43,4348.43,4347.06,4347.71,217322.0
1757417940,4347.7,4348.0,4346.51,4347.2,322902.0
1757418000,4347.2,4353.09,4347.2,4352.7,734972.0
1757418060,4352.71,4352.98,4352.04,4352.25,464164.0
1757418120,4352.24,4352.25,4348.0,4348.1,223958.0
1757418180,4348.01,4348.99,4346.58,4348.63,546750.0
1757418240,4348.63,4351.12,4347.8,4351.11,341020.0
1757418300,4351.12,4353.75,4351.11,4353.6,368460.0
1757418360,4353.61,4354.25,4352.63,4353.03,1115814.0
1757418420,4353.04,4353.69,4352.62,4353.14,654820.0
1757418480,4353.13,4353.95,4353.09,4353.09,181324.0
1757418540,4353.09,4354.67,4353.09,4354.35,408664.0
1757418600,4354.35,4354.43,4353.0,4354.01,398412.0
1757418660,4354.01,4354.01,4350.96,4351.8,239788.0
1757418720,4351.8,4353.68,4349.6,4349.6,520774.0
1757418780,4349.61,4351.16,4349.5,4349.51,508650.0
1757418840,4349.64,4350.16,4348.22,4348.23,717536.0
1757418900,4348.22,4348.64,4347.5,4347.88,495380.0
1757418960,4347.88,4348.66,4347.81,4348.19,1060788.0
1757419020,4348.11,4348.44,4347.82,4348.44,688696.0
1757419080,4348.44,4348.55,4346.0,4346.0,724352.0
1757419140,4346.01,4346.31,4344.9,4345.78,798330.0
1757419200,4345.83,4347.2,4327.17,4334.56,17316962.0
1757419260,4334.15,4340.15,4333.26,4337.51,4563572.0
1757419320,4337.51,4339.99,4337.27,4339.99,1687628.0
1757419380,4339.99,4341.48,4339.85,4340.36,1131626.0
1757419440,4340.36,4341.33,4339.09,4341.23,2363584.0
1757419500,4341.23,4344.4,4340.4,4344.35,2738184.0
1757419560,4343.99,4350.48,4343.03,4345.84,2668446.0
1757419620,4345.99,4348.34,4345.22,4348.11,1267032.0
1757419680,4348.11,4352.98,4348.1,4352.98,2269778.0
1757419740,4352.85,4353.4,4351.91,4353.37,1840672.0
1757419800,4353.36,4356.36,4352.55,4355.89,1895744.0
1757419860,4355.89,4356.44,4354.95,4355.07,1433884.0
1757419920,4355.07,4355.71,4353.11,4354.86,2795114.0
1757419980,4354.99,4356.58,4354.0,4356.02,1515612.0
1757420040,4356.02,4356.43,4354.42,4354.99,1572968.0
1757420100,4354.99,4361.33,4354.67,4361.33,2172354.0
1757420160,4361.33,4362.72,4360.59,4361.54,2059552.0
1757420220,4361.16,4361.16,4356.13,4356.14,1562934.0
1757420280,4356.14,4357.0,4353.92,4353.92,598918.0
1757420340,4353.93,4358.68,4353.92,4358.68,724046.0
1757420400,4358.67,4362.0,4358.67,4360.7,698120.0
1757420460,4360.7,4361.48,4359.05,4360.24,874564.0
1757420520,4360.24,4362.67,4360.1,4362.0,650618.0
1757420580,4362.0,4362.0,4360.19,4360.37,766714.0
1757420640,4360.38,4360.81,4358.0,4358.01,530472.0
1757420700,4358.0,4360.54,4358.0,4359.3,834186.0
1757420760,4359.3,4361.47,4359.18,4361.47,451392.0
1757420820,4361.29,4365.39,4361.28,4365.01,1854058.0
1757420880,4364.84,4365.47,4363.25,4363.78,1357402.0
1757420940,4363.78,4365.16,4362.84,4365.09,436688.0
1757421000,4365.09,4365.38,4361.8,4361.8,1287988.0
1757421060,4361.8,4361.8,4356.71,4361.5,1802354.0
1757421120,4361.5,4363.64,4361.07,4361.81,930682.0
1757421180,4361.81,4363.83,4360.73,4362.51,1315218.0
1757421240,4362.51,4362.51,4358.2,4358.2,697392.0
1757421300,4358.2,4362.0,4357.19,4360.46,696668.0
1757421360,4360.47,4360.47,4356.36,4356.56,698040.0
1757421420,4356.57,4359.2,4355.49,4358.61,973042.0
1757421480,4358.62,4365.45,4358.2,4365.13,758260.0
1757421540,4365.12,4366.15,4359.68,4360.76,2048344.0
1757421600,4360.33,4360.66,4354.46,4354.85,2234054.0
1757421660,4354.85,4354.85,4348.88,4350.23,2460996.0
1757421720,4351.19,4352.45,4348.88,4351.95,2112460.0
1757421780,4352.18,4352.47,4345.78,4346.08,1456322.0
1757421840,4346.64,4348.29,4346.43,4346.93,2173710.0
1757421900,4347.19,4351.18,4346.98,4351.18,1662716.0
1757421960,4351.17,4353.61,4349.0,4349.24,1615896.0
1757422020,4349.24,4350.31,4348.66,4349.76,1704050.0
1757422080,4349.75,4350.59,4349.21,4350.59,987414.0
1757422140,4350.59,4351.53,4349.45,4350.87,801990.0
1757422200,4350.86,4351.26,4348.0,4348.01,565522.0
1757422260,4348.34,4349.23,4346.0,4346.0,1696446.0
1757422320,4346.01,4346.75,4344.0,4344.4,1322980.0
1757422380,4344.4,4349.34,4344.39,4348.61,723648.0
1757422440,4348.49,4349.99,4348.08,4349.28,490058.0
1757422500,4349.28,4350.4,4349.0,4349.64,314306.0
1757422560,4349.84,4349.85,4347.73,4347.89,317912.0
1757422620,4347.89,4347.89,4344.0,4345.0,606840.0
1757422680,4345.0,4345.0,4343.35,4343.89,1022242.0
1757422740,4343.9,4344.0,4343.33,4343.7,611936.0
1757422800,4343.7,4345.0,4341.0,4343.51,1821632.0
1757422860,4343.63,4346.24,4342.97,4344.52,1052570.0
1757422920,4344.44,4345.52,4342.79,4343.5,530264.0
1757422980,4342.96,4342.96,4336.68,4340.82,3374486.0
1757423040,4340.1,4341.26,4331.31,4335.28,4995838.0
1757423100,4335.82,4337.5,4331.38,4333.13,3498922.0
1757423160,4332.7,4333.77,4327.0,4331.99,7013250.0
1757423220,4331.61,4335.94,4330.01,4335.0,4161110.0
1757423280,4335.01,4335.84,4332.83,4335.8,2357068.0
1757423340,4335.8,4336.09,4331.01,4333.02,1581088.0
1757423400,4333.25,4333.26,4328.01,4328.46,2196646.0
1757423460,4328.45,4329.36,4327.01,4327.95,2389588.0
1757423520,4328.35,4332.4,4327.35,4332.4,1884340.0
1757423580,4332.39,4336.01,4331.44,4335.61,1689440.0
1757423640,4335.61,4338.74,4333.88,4338.24,1554982.0
1757423700,4338.19,4338.45,4335.36,4335.9,1688156.0
1757423760,4335.91,4335.91,4330.01,4333.12,930068.0
1757423820,4333.39,4334.88,4331.52,4331.58,1073762.0
1757423880,4331.58,4332.18,4328.23,4329.14,2043550.0
1757423940,4329.14,4329.27,4322.07,4323.99,6283100.0
1757424000,4324.03,4331.11,4324.03,4331.1,2861198.0
1757424060,4331.1,4331.87,4328.72,4331.29,2215886.0
1757424120,4331.4,4333.0,4328.58,4329.57,2244250.0
1757424180,4329.56,4329.56,4325.0,4326.51,2378396.0
1757424240,4326.08,4329.59,4324.74,4329.4,2338066.0
1757424300,4329.41,4336.41,4329.4,4335.01,2862964.0
1757424360,4335.01,4338.38,4334.77,4337.06,1592156.0
1757424420,4337.06,4339.32,4336.81,4337.81,1290068.0
1757424480,4338.69,4341.85,4338.2,4339.21,1383840.0
1757424540,4339.21,4341.76,4339.21,4340.68,1848974.0
1757424600,4339.66,4343.0,4337.45,4337.57,4231354.0
1757424660,4337.57,4343.5,4336.38,4343.27,1981080.0
1757424720,4343.49,4352.23,4342.85,4345.6,4935988.0
1757424780,4345.83,4346.93,4338.47,4341.51,3259550.0
1757424840,4341.1,4343.39,4339.89,4342.44,1237480.0
1757424900,4342.61,4349.96,4341.7,4345.76,1702988.0
1757424960,4345.55,4350.81,4340.83,4347.5,2775344.0
1757425020,4347.01,4352.08,4345.77,4351.41,2516630.0
1757425080,4351.16,4352.66,4348.36,4349.99,2065282.0
1757425140,4349.62,4350.89,4346.6,4347.07,920602.0
1757425200,4347.07,4354.0,4347.07,4352.73,2077086.0
1757425260,4353.04,4355.68,4351.93,4355.01,1841256.0
1757425320,4355.15,4356.7,4350.37,4350.89,1728648.0
1757425380,4350.55,4357.09,4349.01,4356.93,1185122.0
1757425440,4357.07,4358.24,4355.52,4356.29,1772452.0
1757425500,4355.72,4359.12,4352.76,4354.35,2017756.0
1757425560,4354.35,4356.74,4350.31,4351.22,1676314.0
1757425620,4351.0,4355.94,4348.84,4353.0,1326454.0
1757425680,4352.97,4356.98,4350.01,4351.56,1122516.0
1757425740,4351.99,4354.41,4351.43,4352.34,748780.0
1757425800,4352.34,4354.0,4348.0,4349.61,1777008.0
1757425860,4349.61,4351.16,4345.0,4345.01,1800418.0
1757425920,4345.01,4351.52,4345.01,4351.51,1943590.0
1757425980,4351.41,4355.2,4350.63,4352.74,1705798.0
1757426040,4352.51,4352.84,4345.32,4345.32,1289602.0
1757426100,4345.51,4345.51,4337.88,4341.27,6554966.0
1757426160,4341.26,4345.88,4340.74,4345.87,2416946.0
1757426220,4345.72,4348.53,4345.42,4346.5,2151146.0
1757426280,4346.49,4346.92,4342.01,4342.37,1204716.0
1757426340,4342.38,4344.93,4341.6,4344.93,1732184.0
1757426400,4345.0,4359.82,4332.58,4332.58,11566244.0
1757426460,4332.5,4340.01,4323.1,4324.01,13538266.0
1757426520,4324.27,4328.13,4309.49,4321.76,19012186.0
1757426580,4322.5,4327.2,4303.53,4307.7,16082808.0
1757426640,4307.5,4317.5,4303.35,4317.38,13537550.0
1757426700,4318.86,4326.6,4316.18,4324.77,7989776.0
1757426760,4324.76,4327.0,4312.35,4314.79,5061066.0
1757426820,4317.27,4318.06,4310.36,4314.56,4652526.0
1757426880,4314.56,4317.51,4310.82,4314.82,4085270.0
1757426940,4315.0,4326.87,4314.0,4325.45,5162720.0
1757427000,4324.91,4332.21,4324.26,4329.57,5818610.0
1757427060,4329.0,4331.0,4328.0,4328.62,2851648.0
1757427120,4328.6,4331.47,4324.79,4331.14,3055710.0
1757427180,4331.14,4332.45,4329.0,4330.99,2269420.0
1757427240,4330.99,4334.54,4329.74,4334.26,3723558.0
1757427300,4334.27,4334.99,4329.36,4330.91,2362052.0
1757427360,4330.99,4331.52,4326.51,4326.93,1868872.0
1757427420,4327.21,4327.93,4322.64,4325.65,3137120.0
1757427480,4325.66,4327.5,4321.42,4327.35,2067120.0
1757427540,4328.03,4332.47,4328.03,4330.05,1608796.0
1757427600,4329.81,4329.82,4325.33,4325.6,1217192.0
1757427660,4325.28,4327.2,4321.89,4322.7,1178274.0
1757427720,4323.43,4323.87,4317.63,4320.6,2681800.0
1757427780,4320.6,4320.6,4315.0,4318.5,2996704.0
1757427840,4318.5,4318.5,4313.53,4316.62,2177964.0
1757427900,4316.62,4317.67,4314.65,4314.87,971982.0
1757427960,4314.56,4314.56,4312.01,4313.47,2298512.0
1757428020,4312.79,4318.08,4311.43,4318.08,1769338.0
1757428080,4318.0,4318.92,4314.58,4318.51,1182586.0
1757428140,4318.91,4324.23,4317.45,4320.32,1701600.0
1757428200,4320.32,4320.32,4314.42,4314.83,2657144.0
1757428260,4314.83,4315.84,4311.01,4314.0,1084288.0
1757428320,4314.26,4315.21,4305.0,4308.13,7313120.0
1757428380,4308.12,4309.56,4301.01,4301.31,5012060.0
1757428440,4301.0,4301.18,4286.0,4289.93,25422408.0
1757428500,4289.49,4294.38,4283.01,4284.06,13925150.0
1757428560,4285.44,4289.01,4283.69,4285.79,9711760.0
1757428620,4285.35,4288.0,4284.92,4286.12,4490174.0
1757428680,4286.12,4294.41,4285.9,4293.82,4765066.0
1757428740,4293.82,4301.36,4291.89,4301.36,5034004.0
1757428800,4300.15,4301.38,4295.22,4298.08,5572376.0
1757428860,4298.08,4299.0,4294.15,4298.99,2699142.0
1757428920,4298.99,4298.99,4293.47,4297.19,2658380.0
1757428980,4297.18,4297.19,4288.81,4292.19,3934848.0
1757429040,4292.19,4293.32,4288.88,4289.94,1803168.0
1757429100,4289.93,4294.47,4285.54,4294.46,5513038.0
1757429160,4294.46,4299.0,4293.74,4298.06,4764408.0
1757429220,4298.06,4299.28,4296.49,4299.27,1696658.0
1757429280,4299.28,4299.52,4297.3,4297.8,1477380.0
1757429340,4297.81,4298.99,4295.01,4298.28,1841942.0
1757429400,4298.29,4298.29,4289.02,4293.5,2490228.0
1757429460,4294.06,4294.06,4289.91,4289.91,1823196.0
1757429520,4289.92,4297.32,4288.87,4296.27,2560688.0
1757429580,4296.27,4298.81,4295.38,4298.44,1424136.0
1757429640,4298.43,4303.99,4297.19,4303.99,3262972.0
1757429700,4303.91,4304.78,4301.05,4301.22,1837656.0
1757429760,4301.21,4302.73,4298.89,4299.37,2154062.0
1757429820,4299.37,4300.84,4299.1,4300.02,534062.0
1757429880,4300.32,4301.64,4299.5,4301.03,898410.0
1757429940,4301.03,4304.97,4301.02,4303.87,1817432.0
1757430000,4303.73,4307.26,4301.82,4302.84,4178342.0
1757430060,4302.84,4304.75,4302.14,4302.64,1454494.0
1757430120,4302.64,4305.0,4299.04,4299.05,1786462.0
1757430180,4298.92,4299.27,4295.55,4297.07,1402806.0
1757430240,4297.4,4301.84,4294.36,4299.13,1695496.0
1757430300,4298.53,4301.09,4297.16,4300.24,887944.0
1757430360,4300.24,4300.4,4297.43,4300.4,1113276.0
1757430420,4300.52,4301.86,4296.16,4296.66,1034576.0
1757430480,4296.66,4296.66,4294.09,4294.95,1253942.0
1757430540,4294.61,4294.61,4287.15,4289.99,5195674.0
1757430600,4289.87,4290.45,4288.86,4289.48,2852716.0
1757430660,4289.48,4289.74,4285.0,4287.01,3540750.0
1757430720,4287.02,4288.61,4282.7,4288.61,5411452.0
1757430780,4288.6,4290.0,4284.6,4289.99,3567326.0
1757430840,4290.0,4291.47,4289.17,4289.83,991402.0
1757430900,4289.78,4294.48,4287.42,4292.89,2226584.0
1757430960,4292.83,4296.27,4292.65,4295.8,2625890.0
1757431020,4295.79,4296.1,4290.21,4290.22,1688680.0
1757431080,4290.45,4290.47,4283.01,4283.21,1929680.0
1757431140,4283.04,4283.21,4280.4,4282.51,4440586.0
1757431200,4282.52,4288.0,4282.31,4284.66,3293194.0
1757431260,4284.67,4285.0,4281.01,4283.01,1825306.0
1757431320,4283.01,4285.54,4281.49,4283.53,1721046.0
1757431380,4283.85,4285.38,4283.59,4284.56,1469848.0
1757431440,4284.57,4285.73,4281.05,4285.68,1717450.0
1757431500,4285.73,4286.81,4283.53,4285.41,1695810.0
1757431560,4285.07,4287.2,4284.28,4286.75,847708.0
1757431620,4286.76,4288.0,4285.12,4287.99,1432982.0
1757431680,4288.0,4288.99,4287.01,4287.4,1314614.0
1757431740,4287.4,4288.83,4287.13,4288.51,640044.0
1757431800,4288.51,4288.51,4285.55,4285.99,1310076.0
1757431860,4285.99,4287.01,4282.01,4286.96,1641818.0
1757431920,4286.8,4286.96,4281.1,4285.71,2262810.0
1757431980,4285.71,4287.94,4283.5,4287.86,1021398.0
1757432040,4287.86,4290.0,4286.51,4289.99,1487320.0
1757432100,4290.0,4290.0,4283.77,4288.9,2793228.0
1757432160,4288.16,4288.16,4284.19,4285.35,763038.0
1757432220,4285.89,4286.01,4280.01,4284.39,2695612.0
1757432280,4283.93,4284.17,4278.21,4278.99,4281096.0
1757432340,4278.99,4279.79,4276.5,4278.18,3419970.0
1757432400,4278.39,4278.4,4275.67,4276.15,2352738.0
1757432460,4276.68,4280.59,4276.68,4280.59,2630298.0
1757432520,4280.59,4280.59,4275.01,4278.4,3812056.0
1757432580,4278.41,4279.28,4275.4,4279.28,2332312.0
1757432640,4279.28,4280.57,4276.56,4277.38,1233308.0
1757432700,4277.17,4285.81,4276.46,4282.08,6428110.0
1757432760,4282.09,4283.0,4278.5,4282.33,3297088.0
1757432820,4283.88,4283.88,4278.74,4280.05,2558760.0
1757432880,4279.56,4280.41,4278.27,4279.48,1378064.0
1757432940,4279.47,4280.26,4278.01,4278.85,1750184.0
1757433000,4279.14,4280.66,4277.28,4280.01,1439242.0
1757433060,4280.01,4280.54,4276.13,4278.22,1274060.0
1757433120,4278.74,4281.7,4277.93,4281.7,1844216.0
1757433180,4281.7,4289.14,4281.7,4288.0,2560692.0
1757433240,4287.88,4293.9,4287.47,4292.4,3083996.0
1757433300,4292.4,4292.4,4288.9,4289.99,2183082.0
1757433360,4289.99,4291.5,4288.12,4289.55,1772106.0
1757433420,4289.56,4289.56,4284.2,4284.2,1164864.0
1757433480,4284.5,4285.64,4283.71,4284.24,812460.0
1757433540,4284.24,4284.65,4282.63,4282.64,1017108.0
1757433600,4282.63,4286.34,4281.39,4286.01,3432934.0
1757433660,4286.34,4287.98,4285.33,4287.42,1521920.0
1757433720,4287.42,4288.5,4287.06,4287.8,1113930.0
1757433780,4287.79,4290.76,4287.79,4290.5,1038762.0
1757433840,4290.37,4290.37,4288.08,4288.09,802624.0
1757433900,4288.09,4288.09,4285.3,4285.9,1127790.0
1757433960,4285.9,4290.0,4285.63,4287.78,994510.0
1757434020,4287.78,4288.42,4282.12,4282.13,1527854.0
1757434080,4282.14,4283.59,4280.54,4282.92,1759144.0
1757434140,4282.92,4283.59,4281.24,4281.29,1242692.0
1757434200,4281.29,4281.84,4280.0,4280.0,1696426.0
1757434260,4280.26,4281.61,4278.55,4281.6,1632742.0
1757434320,4281.61,4286.68,4281.17,4286.12,1628954.0
1757434380,4286.12,4288.55,4286.12,4287.85,1285472.0
1757434440,4287.85,4292.53,4287.84,4292.53,1668580.0
1757434500,4292.53,4293.53,4290.57,4292.7,1647186.0
1757434560,4292.89,4295.36,4292.4,4295.35,2256000.0
1757434620,4295.35,4295.78,4291.14,4291.14,1183342.0
1757434680,4291.14,4293.23,4289.1,4289.37,765744.0
1757434740,4289.63,4289.63,4285.0,4285.15,1434556.0
1757434800,4285.15,4285.15,4281.0,4281.91,2625214.0
1757434860,4281.91,4283.9,4281.43,4282.79,1325678.0
1757434920,4282.8,4282.8,4280.0,4282.7,1329644.0
1757434980,4282.7,4285.07,4282.7,4285.07,397026.0
1757435040,4285.07,4287.35,4284.69,4287.17,519620.0
1757435100,4287.17,4291.14,4287.17,4291.0,1757018.0
1757435160,4291.0,4294.0,4291.0,4292.1,1296080.0
1757435220,4292.1,4292.11,4288.1,4288.84,978478.0
1757435280,4288.83,4289.6,4287.61,4288.23,302092.0
1757435340,4288.22,4288.23,4284.56,4285.35,1016842.0
1757435400,4285.35,4286.55,4283.97,4285.25,1479058.0
1757435460,4285.25,4289.34,4285.24,4289.34,591588.0
1757435520,4289.38,4289.39,4283.01,4285.8,1767300.0
1757435580,4285.8,4285.81,4281.2,4282.99,1224100.0
1757435640,4282.99,4287.97,4282.98,4287.97,449102.0
1757435700,4287.97,4287.97,4284.31,4284.31,544818.0
1757435760,4284.21,4284.21,4281.84,4282.78,601476.0
1757435820,4282.95,4283.86,4281.09,4281.32,1131324.0
1757435880,4281.32,4281.85,4280.56,4280.57,650190.0
1757435940,4280.56,4281.69,4280.01,4281.16,731436.0
1757436000,4281.16,4281.57,4280.01,4281.39,302270.0
1757436060,4281.4,4283.26,4280.28,4283.26,396624.0
1757436120,4283.26,4283.28,4280.23,4280.74,520314.0
1757436180,4280.74,4281.3,4280.23,4280.26,719352.0
1757436240,4280.27,4281.13,4280.0,4280.8,546572.0
1757436300,4280.8,4281.31,4280.05,4281.31,869426.0
1757436360,4280.98,4281.72,4280.57,4281.51,542362.0
1757436420,4281.51,4281.51,4280.0,4280.01,921584.0
1757436480,4280.01,4280.7,4279.18,4279.36,750892.0
1757436540,4279.36,4279.36,4277.86,4277.87,1163416.0
1757436600,4277.87,4278.45,4277.0,4277.01,1077758.0
1757436660,4277.0,4277.63,4276.0,4277.06,1047648.0
1757436720,4277.05,4277.85,4276.82,4277.84,1173214.0
1757436780,4277.85,4279.97,4277.02,4279.97,1336432.0
1757436840,4279.97,4282.84,4279.96,4282.84,597470.0
1757436900,4282.83,4284.79,4282.0,4284.01,1302040.0
1757436960,4284.0,4284.01,4281.3,4282.99,383402.0
1757437020,4282.99,4284.94,4282.37,4284.78,702094.0
1757437080,4284.78,4287.4,4284.14,4286.09,690940.0
1757437140,4286.08,4286.31,4285.56,4286.31,353532.0
1757437200,4286.43,4288.63,4284.94,4287.04,1651052.0
1757437260,4287.04,4291.0,4287.04,4291.0,859244.0
1757437320,4291.11,4292.0,4289.76,4289.76,765474.0
1757437380,4289.76,4289.85,4288.56,4289.84,718028.0
1757437440,4289.84,4292.5,4289.84,4292.49,1786772.0
1757437500,4292.5,4292.5,4289.74,4289.75,762620.0
1757437560,4289.74,4290.64,4288.75,4289.83,823530.0
1757437620,4289.83,4290.4,4289.36,4289.69,368240.0
1757437680,4289.68,4292.56,4289.25,4292.55,672578.0
1757437740,4292.17,4293.31,4291.76,4293.17,526226.0
1757437800,4293.38,4293.92,4291.78,4293.07,1284336.0
1757437860,4293.36,4294.5,4292.37,4294.48,1765098.0
1757437920,4294.49,4294.99,4292.0,4292.01,701682.0
1757437980,4292.0,4292.01,4288.79,4289.71,463308.0
1757438040,4289.82,4289.99,4288.62,4288.99,287516.0
1757438100,4288.99,4290.0,4288.11,4289.69,736758.0
1757438160,4289.69,4291.8,4288.89,4290.99,824790.0
1757438220,4290.99,4290.99,4288.0,4288.59,472024.0
1757438280,4288.89,4288.9,4284.18,4284.18,666046.0
1757438340,4284.19,4284.19,4280.01,4280.23,1630846.0
1757438400,4280.23,4283.0,4280.01,4282.99,974780.0
1757438460,4283.0,4284.65,4281.66,4284.09,410310.0
1757438520,4284.1,4286.29,4282.95,4285.01,338882.0
1757438580,4285.01,4285.86,4283.71,4284.45,463724.0
1757438640,4284.46,4285.97,4284.0,4285.79,347250.0
1757438700,4285.79,4287.26,4285.37,4287.26,309974.0
1757438760,4287.25,4287.26,4284.53,4285.1,206926.0
1757438820,4285.11,4286.64,4284.97,4286.23,190436.0
1757438880,4286.23,4286.84,4283.12,4283.12,287588.0
1757438940,4283.12,4283.22,4281.27,4282.02,441420.0
1757439000,4282.02,4283.23,4281.21,4282.61,712438.0
1757439060,4282.61,4284.08,4281.1,4282.05,702238.0
1757439120,4282.06,4284.2,4282.05,4282.98,807692.0
1757439180,4282.98,4284.26,4281.0,4281.89,581384.0
1757439240,4281.89,4282.08,4278.88,4279.4,1478398.0
1757439300,4279.4,4279.49,4278.43,4279.49,1050084.0
1757439360,4279.49,4280.46,4278.81,4278.91,717784.0
1757439420,4278.91,4279.01,4278.14,4278.43,423992.0
1757439480,4278.43,4278.69,4278.0,4278.08,555120.0
1757439540,4278.1,4280.69,4278.1,4280.24,571286.0
1757439600,4280.25,4280.72,4278.84,4280.31,542424.0
1757439660,4280.31,4282.41,4279.12,4282.41,485790.0
1757439720,4282.4,4284.17,4281.45,4284.06,753630.0
1757439780,4284.06,4284.06,4281.69,4282.98,269084.0
1757439840,4282.98,4284.28,4282.97,4284.27,265898.0
1757439900,4284.27,4285.65,4284.0,4284.79,398642.0
1757439960,4284.8,4284.8,4281.45,4284.39,593722.0
1757440020,4284.4,4284.4,4280.72,4283.5,555944.0
1757440080,4283.5,4286.44,4283.5,4285.01,468178.0
1757440140,4285.01,4285.28,4282.0,4283.54,201316.0
1757440200,4283.54,4283.55,4281.02,4282.93,338592.0
1757440260,4282.93,4282.93,4280.31,4280.58,490796.0
1757440320,4280.33,4281.69,4280.1,4281.47,351764.0
1757440380,4281.47,4281.48,4280.21,4280.82,341744.0
1757440440,4280.82,4281.46,4280.24,4280.24,227022.0
1757440500,4280.24,4280.24,4280.0,4280.01,397394.0
1757440560,4280.0,4282.55,4280.0,4281.49,451778.0
1757440620,4281.49,4282.7,4280.2,4282.7,358954.0
1757440680,4282.7,4282.99,4281.85,4282.99,403290.0
1757440740,4282.98,4284.42,4282.51,4284.42,433308.0
1757440800,4284.42,4287.92,4284.1,4286.27,1242712.0
1757440860,4286.28,4287.88,4282.15,4282.36,575952.0
1757440920,4282.36,4283.35,4280.64,4281.53,694732.0
1757440980,4281.52,4284.63,4281.29,4283.28,580362.0
1757441040,4283.29,4285.85,4283.28,4284.37,755892.0
1757441100,4284.31,4286.13,4284.3,4285.05,405126.0
1757441160,4285.05,4285.63,4283.53,4284.21,464208.0
1757441220,4284.2,4285.42,4283.96,4285.41,167352.0
1757441280,4285.41,4285.88,4284.63,4285.36,281576.0
1757441340,4285.35,4288.64,4285.35,4288.64,633330.0
1757441400,4288.63,4288.63,4284.0,4285.01,472338.0
1757441460,4285.01,4285.01,4280.53,4282.86,519466.0
1757441520,4282.86,4282.86,4279.0,4280.13,984288.0
1757441580,4280.14,4283.32,4278.83,4282.61,874068.0
1757441640,4282.61,4284.57,4282.18,4283.61,394894.0
1757441700,4283.62,4285.83,4282.91,4285.83,486014.0
1757441760,4285.82,4286.8,4284.06,4284.23,728010.0
1757441820,4284.23,4285.21,4282.45,4282.46,199664.0
1757441880,4282.46,4286.49,4282.3,4286.49,308080.0
1757441940,4286.49,4286.95,4282.51,4285.96,342646.0
1757442000,4285.97,4287.47,4284.91,4284.91,331520.0
1757442060,4284.92,4287.79,4284.48,4286.15,506542.0
1757442120,4286.15,4287.77,4285.88,4286.9,358568.0
1757442180,4286.9,4288.23,4286.9,4288.14,310818.0
1757442240,4288.14,4289.14,4288.0,4289.1,442050.0
1757442300,4289.1,4289.63,4288.97,4289.62,278206.0
1757442360,4289.63,4290.0,4289.62,4290.0,914964.0
1757442420,4289.99,4291.3,4289.99,4290.69,752372.0
1757442480,4290.69,4291.98,4290.06,4290.06,634644.0
1757442540,4290.07,4292.0,4288.0,4288.33,1162156.0
1757442600,4288.33,4288.33,4286.42,4286.76,381300.0
1757442660,4286.76,4286.76,4283.83,4283.83,722994.0
1757442720,4283.84,4284.55,4283.0,4283.17,402704.0
1757442780,4283.18,4285.47,4283.0,4285.47,294192.0
1757442840,4285.47,4286.0,4284.33,4285.75,359676.0
1757442900,4285.76,4287.15,4284.44,4285.01,156918.0
1757442960,4285.01,4285.01,4283.0,4283.17,456848.0
1757443020,4283.18,4283.9,4283.0,4283.04,631260.0
1757443080,4283.04,4283.65,4282.58,4282.88,273052.0
1757443140,4282.88,4282.89,4281.36,4281.36,199586.0
1757443200,4281.36,4284.13,4280.6,4284.13,526882.0
1757443260,4284.13,4284.13,4282.0,4282.0,228876.0
1757443320,4282.0,4284.68,4280.78,4284.67,385514.0
1757443380,4284.67,4284.68,4281.01,4281.32,310464.0
1757443440,4281.32,4282.03,4280.81,4280.95,372768.0
1757443500,4280.96,4284.22,4280.84,4283.56,267210.0
1757443560,4283.56,4285.28,4282.74,4283.71,185930.0
1757443620,4283.71,4284.63,4283.0,4283.01,739044.0
1757443680,4283.01,4285.0,4282.98,4285.0,119748.0
1757443740,4285.0,4285.0,4281.33,4281.97,198540.0
1757443800,4281.97,4282.82,4281.13,4281.28,293488.0
1757443860,4281.28,4282.88,4281.28,4282.88,186296.0
1757443920,4283.23,4285.89,4283.23,4285.88,123870.0
1757443980,4285.88,4287.19,4284.63,4286.31,656140.0
1757444040,4286.31,4286.84,4284.63,4285.9,215574.0
1757444100,4285.9,4288.0,4285.89,4287.67,258284.0
1757444160,4287.67,4287.67,4286.3,4287.3,156462.0
1757444220,4287.29,4287.64,4284.8,4284.8,179516.0
1757444280,4284.8,4284.8,4283.82,4284.24,334124.0
1757444340,4284.24,4284.71,4284.24,4284.62,456588.0
1757444400,4284.78,4285.96,4283.23,4285.96,413140.0
1757444460,4285.95,4286.98,4285.5,4285.89,180946.0
1757444520,4285.89,4286.01,4284.69,4286.01,239770.0
1757444580,4286.01,4287.01,4285.01,4287.0,116112.0
1757444640,4287.01,4287.5,4284.63,4287.13,371184.0
1757444700,4286.79,4287.63,4286.68,4287.63,209568.0
1757444760,4287.63,4289.33,4287.62,4289.33,824382.0
1757444820,4289.33,4289.33,4287.63,4288.14,232420.0
1757444880,4288.14,4288.15,4287.37,4287.9,115796.0
1757444940,4287.91,4287.91,4286.94,4287.35,97404.0
1757445000,4287.35,4287.35,4285.89,4285.89,354928.0
1757445060,4285.89,4286.88,4285.89,4286.7,176794.0
1757445120,4286.71,4288.02,4286.7,4288.02,147766.0
1757445180,4288.02,4290.26,4288.02,4290.04,845988.0
1757445240,4289.78,4291.21,4289.77,4290.26,821374.0
1757445300,4289.21,4289.83,4288.59,4288.6,425628.0
1757445360,4288.6,4288.79,4287.79,4288.78,217720.0
1757445420,4288.78,4288.78,4286.77,4287.3,300780.0
1757445480,4287.3,4288.34,4286.66,4287.56,314920.0
1757445540,4287.56,4288.46,4287.56,4288.45,74346.0
1757445600,4288.46,4291.1,4288.27,4291.09,250170.0
1757445660,4291.09,4293.0,4291.08,4292.63,1376528.0
1757445720,4292.63,4293.27,4292.63,4292.79,562442.0
1757445780,4292.79,4293.66,4292.78,4292.78,323688.0
1757445840,4292.78,4293.0,4292.28,4292.28,331318.0
1757445900,4292.29,4293.89,4292.28,4293.8,586802.0
1757445960,4293.8,4294.0,4293.0,4293.99,559740.0
1757446020,4294.0,4294.0,4293.27,4293.65,663996.0
1757446080,4293.65,4294.6,4293.64,4294.6,523312.0
1757446140,4294.6,4294.6,4293.38,4294.5,357222.0
1757446200,4294.5,4295.41,4294.5,4295.4,1194182.0
1757446260,4295.4,4296.25,4295.0,4295.01,1148744.0
1757446320,4295.01,4296.02,4295.0,4295.81,344892.0
1757446380,4295.81,4296.71,4295.81,4296.01,279588.0
1757446440,4296.02,4296.57,4295.16,4296.55,273700.0
1757446500,4296.55,4297.78,4295.8,4297.77,769664.0
1757446560,4297.77,4297.99,4296.81,4297.61,793134.0
1757446620,4297.61,4297.83,4294.4,4294.65,425118.0
1757446680,4294.65,4295.22,4293.7,4294.14,1048358.0
1757446740,4294.14,4294.89,4293.09,4293.25,262594.0
1757446800,4293.17,4293.17,4291.5,4291.51,244210.0
1757446860,4291.5,4291.71,4291.05,4291.35,359058.0
1757446920,4291.35,4291.7,4288.94,4288.94,595336.0
1757446980,4288.94,4289.68,4288.93,4289.68,582412.0
1757447040,4289.67,4290.64,4289.55,4290.64,459278.0
1757447100,4290.84,4291.75,4290.26,4290.86,283950.0
1757447160,4290.86,4291.97,4290.49,4291.97,335774.0
1757447220,4291.97,4293.55,4291.73,4293.13,208470.0
1757447280,4293.13,4293.59,4292.26,4292.26,146774.0
1757447340,4292.27,4292.27,4291.23,4291.62,142616.0
1757447400,4292.76,4296.0,4292.76,4295.57,368942.0
1757447460,4295.57,4295.85,4294.58,4294.76,241170.0
1757447520,4294.76,4295.18,4294.41,4294.99,192832.0
1757447580,4295.0,4295.51,4292.02,4292.03,250936.0
1757447640,4292.03,4292.69,4290.33,4291.72,569660.0
1757447700,4291.72,4296.17,4291.72,4295.81,517802.0
1757447760,4295.8,4295.81,4292.34,4292.35,362568.0
1757447820,4292.34,4295.08,4292.34,4295.07,199220.0
1757447880,4295.08,4295.61,4295.07,4295.24,232810.0
1757447940,4295.23,4295.67,4292.55,4292.56,398544.0
1757448000,4292.55,4292.77,4290.0,4290.0,491740.0
1757448060,4290.0,4290.9,4287.04,4290.9,762408.0
1757448120,4290.9,4290.91,4287.55,4287.55,284188.0
1757448180,4287.89,4288.24,4286.0,4286.68,345576.0
1757448240,4286.67,4287.31,4282.81,4283.72,1039268.0
1757448300,4283.62,4283.62,4282.0,4282.68,816518.0
1757448360,4282.67,4286.36,4282.67,4284.79,456504.0
1757448420,4284.79,4288.11,4284.78,4288.11,317184.0
1757448480,4288.11,4288.26,4286.2,4288.25,352290.0
1757448540,4288.0,4288.0,4286.4,4286.6,150418.0
1757448600,4286.6,4286.61,4284.31,4285.08,302210.0
1757448660,4284.34,4284.34,4283.54,4284.01,146928.0
1757448720,4284.0,4285.58,4284.0,4285.57,118582.0
1757448780,4285.57,4287.82,4285.57,4287.64,292084.0
1757448840,4287.64,4287.64,4285.23,4285.41,156236.0
1757448900,4285.41,4287.95,4285.41,4287.01,103630.0
1757448960,4287.0,4287.01,4284.4,4284.4,218192.0
1757449020,4284.4,4285.92,4283.5,4283.84,257296.0
1757449080,4283.83,4285.0,4282.74,4285.0,347266.0
1757449140,4284.77,4288.12,4284.66,4287.85,239660.0
1757449200,4287.45,4289.86,4287.44,4287.76,689476.0
1757449260,4287.76,4289.01,4287.45,4288.41,459318.0
1757449320,4288.41,4289.14,4286.0,4286.85,151214.0
1757449380,4286.85,4286.98,4285.38,4286.79,120994.0
1757449440,4286.79,4287.14,4286.16,4287.14,48518.0
1757449500,4287.14,4287.14,4279.14,4280.09,3720756.0
1757449560,4280.1,4281.6,4280.01,4281.4,671496.0
1757449620,4281.41,4282.93,4280.95,4282.92,259466.0
1757449680,4282.93,4283.23,4282.2,4283.23,145948.0
1757449740,4283.22,4283.23,4282.25,4282.42,286800.0
1757449800,4282.41,4284.52,4282.41,4284.52,259916.0
1757449860,4284.51,4285.8,4284.3,4285.79,208108.0
1757449920,4285.79,4287.0,4285.05,4286.99,111162.0
1757449980,4286.99,4287.36,4285.52,4287.0,192270.0
1757450040,4287.0,4287.0,4284.0,4285.6,159042.0
1757450100,4285.59,4286.5,4284.87,4286.07,86650.0
1757450160,4286.06,4287.04,4285.16,4287.04,107848.0
1757450220,4287.04,4288.0,4286.25,4287.15,207786.0
1757450280,4287.15,4288.0,4286.74,4287.07,122828.0
1757450340,4287.07,4287.08,4285.26,4285.27,54366.0
1757450400,4285.01,4285.01,4282.92,4283.11,258156.0
1757450460,4283.1,4283.65,4282.24,4283.65,589718.0
1757450520,4283.65,4283.65,4282.88,4283.64,212176.0
1757450580,4283.65,4284.6,4283.43,4283.71,640800.0
1757450640,4283.71,4285.0,4283.1,4285.0,372220.0
1757450700,4285.0,4286.97,4285.0,4285.65,154436.0
1757450760,4285.65,4289.0,4285.65,4288.99,670908.0
1757450820,4289.0,4290.07,4288.99,4290.07,287564.0
1757450880,4290.06,4293.34,4289.62,4293.09,895096.0
1757450940,4293.09,4295.9,4292.4,4295.9,727568.0
1757451000,4295.39,4297.21,4294.63,4294.63,738842.0
1757451060,4294.63,4295.33,4292.22,4293.44,1061940.0
1757451120,4293.44,4293.44,4290.88,4291.56,332804.0
1757451180,4291.93,4292.17,4290.86,4292.17,116330.0
1757451240,4292.17,4292.46,4291.35,4292.23,84742.0
1757451300,4292.23,4294.9,4291.56,4293.12,212630.0
1757451360,4293.12,4303.99,4292.18,4302.9,5128718.0
1757451420,4302.9,4302.91,4299.0,4299.12,779762.0
1757451480,4299.13,4299.84,4298.36,4299.61,768262.0
1757451540,4299.62,4302.98,4298.67,4302.97,1144992.0
1757451600,4302.68,4302.98,4300.53,4300.53,425138.0
1757451660,4300.41,4300.41,4298.5,4299.93,343212.0
1757451720,4299.93,4299.93,4297.64,4299.33,282158.0
1757451780,4299.33,4300.72,4298.8,4300.48,457428.0
1757451840,4300.47,4302.0,4300.0,4301.99,445162.0
1757451900,4302.0,4307.0,4301.99,4306.75,1928050.0
1757451960,4306.51,4306.51,4304.22,4304.22,522380.0
1757452020,4304.22,4305.43,4304.22,4305.01,322364.0
1757452080,4305.01,4307.99,4305.01,4307.99,820460.0
1757452140,4307.99,4309.7,4307.99,4309.7,1321530.0
1757452200,4309.7,4316.4,4309.69,4316.39,3288292.0
1757452260,4316.67,4318.2,4316.34,4316.61,1515700.0
1757452320,4316.53,4317.33,4315.1,4315.5,627022.0
1757452380,4315.77,4315.78,4312.52,4312.79,1342542.0
1757452440,4312.79,4312.8,4312.0,4312.39,327598.0
1757452500,4312.51,4317.0,4312.0,4317.0,443884.0
1757452560,4317.38,4318.0,4312.0,4312.32,652208.0
1757452620,4312.32,4312.96,4312.0,4312.4,996734.0
1757452680,4312.4,4313.78,4311.09,4313.78,1283942.0
1757452740,4313.77,4314.84,4313.14,4314.74,301846.0
1757452800,4314.74,4316.32,4314.74,4314.75,243166.0
1757452860,4314.74,4314.75,4310.0,4310.01,1052926.0
1757452920,4310.01,4310.45,4307.01,4307.01,590310.0
1757452980,4307.01,4308.62,4306.04,4308.62,445510.0
1757453040,4308.62,4308.96,4307.04,4307.24,341926.0
1757453100,4307.24,4307.24,4304.89,4305.12,245694.0
1757453160,4305.11,4305.12,4303.7,4303.97,496744.0
1757453220,4303.97,4304.0,4297.72,4297.73,1290746.0
1757453280,4297.29,4300.0,4294.23,4300.0,2014030.0
1757453340,4300.79,4300.99,4297.59,4297.6,277308.0
1757453400,4297.6,4298.51,4295.0,4295.01,204842.0
1757453460,4295.0,4297.92,4294.66,4297.91,307716.0
1757453520,4297.91,4303.64,4297.91,4301.79,1148844.0
1757453580,4301.8,4311.25,4301.25,4306.29,1559530.0
1757453640,4306.29,4306.65,4305.22,4305.54,226016.0
1757453700,4305.54,4305.55,4304.38,4305.0,177206.0
1757453760,4304.99,4306.88,4304.99,4306.87,158384.0
1757453820,4306.88,4307.23,4306.88,4307.23,105148.0
1757453880,4307.23,4307.23,4305.54,4305.54,345200.0
1757453940,4305.55,4305.55,4305.0,4305.01,135520.0
1757454000,4305.01,4305.01,4304.03,4304.46,237590.0
1757454060,4304.47,4304.49,4304.46,4304.49,44232.0
1757454120,4304.47,4304.47,4302.47,4302.48,149046.0
1757454180,4302.47,4302.47,4299.09,4299.52,504038.0
1757454240,4299.52,4300.76,4299.52,4300.75,132376.0
1757454300,4300.76,4302.44,4300.75,4302.01,161382.0
1757454360,4302.01,4302.01,4301.97,4301.97,62524.0
1757454420,4301.97,4301.98,4299.02,4299.04,140800.0
1757454480,4299.04,4299.04,4298.6,4298.61,87026.0
1757454540,4298.6,4299.04,4298.54,4298.54,549514.0
1757454600,4298.55,4301.9,4298.54,4301.9,118706.0
1757454660,4301.48,4301.48,4298.7,4298.7,370466.0
1757454720,4298.71,4300.71,4298.7,4298.71,235046.0
1757454780,4298.71,4298.72,4298.28,4298.54,218504.0
1757454840,4298.56,4298.57,4296.58,4296.59,181740.0
1757454900,4296.58,4297.87,4296.14,4297.12,197814.0
1757454960,4297.12,4297.12,4296.62,4296.66,123434.0
1757455020,4296.66,4296.66,4295.21,4296.48,240966.0
1757455080,4296.48,4299.15,4296.2,4298.65,265388.0
1757455140,4298.65,4301.6,4298.65,4300.7,415238.0
1757455200,4300.75,4303.35,4299.48,4303.33,338802.0
1757455260,4303.33,4304.89,4300.6,4301.63,383798.0
1757455320,4301.64,4301.64,4297.0,4297.9,356306.0
1757455380,4297.9,4299.89,4297.9,4299.89,577372.0
1757455440,4299.89,4301.58,4299.68,4301.15,184528.0
1757455500,4300.76,4300.76,4298.18,4298.83,389044.0
1757455560,4298.83,4300.29,4298.44,4300.29,159796.0
1757455620,4300.29,4305.86,4300.29,4305.22,314130.0
1757455680,4305.22,4307.6,4305.22,4307.33,482826.0
1757455740,4307.34,4311.73,4307.2,4311.68,1785224.0
1757455800,4311.68,4312.0,4310.55,4310.56,527358.0
1757455860,4310.27,4311.63,4310.11,4311.26,485906.0
1757455920,4311.27,4314.13,4311.26,4313.45,760774.0
1757455980,4313.45,4314.31,4313.12,4313.86,334296.0
1757456040,4313.85,4313.86,4311.72,4312.48,558408.0
1757456100,4312.49,4312.87,4311.35,4312.73,391886.0
1757456160,4312.61,4312.61,4309.33,4309.33,377642.0
1757456220,4309.62,4311.33,4309.62,4310.04,683624.0
1757456280,4310.04,4311.54,4310.04,4311.54,207876.0
1757456340,4311.54,4311.54,4309.66,4311.2,393164.0
1757456400,4311.2,4311.21,4310.32,4310.6,332268.0
1757456460,4310.6,4310.61,4307.66,4307.66,734186.0
1757456520,4307.66,4309.0,4307.21,4309.0,296046.0
1757456580,4309.0,4310.0,4308.77,4309.99,239340.0
1757456640,4310.0,4310.0,4308.65,4309.18,763084.0
1757456700,4309.18,4309.33,4308.92,4309.32,125382.0
1757456760,4309.32,4309.33,4307.53,4307.54,101804.0
1757456820,4307.53,4307.54,4307.05,4307.08,178478.0
1757456880,4307.07,4307.62,4306.49,4307.62,112128.0
1757456940,4307.61,4307.62,4306.76,4307.15,116380.0
1757457000,4306.77,4307.71,4305.87,4305.88,367066.0
1757457060,4305.87,4309.33,4305.87,4309.32,139610.0
1757457120,4309.33,4311.64,4309.32,4311.63,184032.0
1757457180,4311.64,4311.64,4309.39,4311.18,229784.0
1757457240,4311.63,4312.22,4310.85,4310.85,783162.0
1757457300,4310.47,4311.43,4310.01,4311.43,376720.0
1757457360,4311.42,4312.22,4311.28,4311.29,176934.0
1757457420,4311.29,4312.22,4309.58,4309.58,219462.0
1757457480,4309.59,4310.08,4308.01,4308.02,189910.0
1757457540,4308.01,4308.02,4307.43,4307.99,185328.0
1757457600,4308.63,4311.97,4308.14,4311.96,206480.0
1757457660,4311.97,4312.0,4311.2,4311.28,136086.0
1757457720,4311.28,4312.22,4311.12,4312.22,300732.0
1757457780,4312.21,4312.92,4310.8,4312.37,902966.0
1757457840,4312.36,4313.01,4312.36,4313.01,173838.0
1757457900,4313.01,4314.0,4312.36,4313.04,638412.0
1757457960,4312.99,4312.99,4310.31,4310.31,267630.0
1757458020,4310.31,4310.31,4308.93,4309.39,521846.0
1757458080,4309.35,4310.15,4308.37,4309.54,253432.0
1757458140,4309.55,4310.24,4308.18,4309.82,539784.0
1757458200,4309.82,4311.82,4309.29,4311.82,132282.0
1757458260,4311.82,4314.1,4311.54,4314.09,300834.0
1757458320,4314.1,4316.82,4314.09,4316.61,617332.0
1757458380,4316.61,4316.61,4314.24,4314.25,265336.0
1757458440,4314.46,4314.85,4313.28,4314.84,705988.0
1757458500,4314.84,4316.0,4313.41,4313.41,642746.0
1757458560,4313.41,4315.21,4312.85,4314.13,320332.0
1757458620,4314.12,4315.01,4314.12,4314.6,223240.0
1757458680,4314.6,4316.0,4314.39,4314.4,219092.0
1757458740,4314.4,4316.93,4314.4,4316.48,518856.0
1757458800,4316.48,4317.29,4313.12,4313.6,700526.0
1757458860,4313.6,4314.92,4312.19,4312.29,450040.0
1757458920,4312.29,4312.75,4312.2,4312.65,183292.0
1757458980,4312.65,4313.57,4310.95,4311.51,232550.0
1757459040,4311.51,4312.45,4310.81,4312.45,298948.0
1757459100,4312.44,4312.45,4310.51,4310.53,280288.0
1757459160,4310.53,4315.2,4310.53,4315.2,778846.0
1757459220,4315.2,4315.9,4313.76,4314.84,548620.0
1757459280,4314.85,4316.75,4314.84,4315.79,703450.0
1757459340,4315.79,4315.8,4313.61,4314.26,181884.0
1757459400,4314.26,4316.16,4312.11,4316.16,196616.0
1757459460,4316.15,4316.5,4315.44,4315.75,242038.0
1757459520,4315.75,4315.94,4312.08,4312.09,823220.0
1757459580,4312.09,4312.56,4310.6,4310.97,325064.0
1757459640,4310.97,4311.59,4310.01,4310.75,299020.0
1757459700,4310.75,4310.76,4309.3,4309.81,278436.0
1757459760,4309.81,4310.56,4308.59,4308.65,248886.0
1757459820,4308.66,4309.59,4308.5,4308.57,267458.0
1757459880,4308.57,4308.73,4308.2,4308.27,237156.0
1757459940,4308.27,4308.27,4305.81,4306.05,959326.0
1757460000,4306.04,4307.69,4305.45,4305.45,481250.0
1757460060,4305.52,4306.0,4303.0,4305.0,908722.0
1757460120,4305.29,4305.54,4304.08,4305.25,203904.0
1757460180,4305.24,4308.0,4305.24,4307.83,343752.0
1757460240,4307.84,4308.9,4307.83,4308.89,113328.0
1757460300,4308.9,4308.9,4307.53,4307.53,162610.0
1757460360,4307.53,4307.54,4306.01,4306.5,97182.0
1757460420,4306.5,4307.0,4306.0,4306.01,182076.0
1757460480,4306.01,4306.4,4305.3,4306.1,479562.0
1757460540,4306.1,4306.99,4306.1,4306.27,107210.0
1757460600,4306.27,4310.0,4305.8,4309.53,645242.0
1757460660,4309.52,4309.53,4305.0,4305.0,433296.0
1757460720,4305.0,4305.0,4302.43,4303.9,308280.0
1757460780,4303.9,4303.91,4301.4,4301.41,345548.0
1757460840,4301.41,4302.11,4301.4,4301.54,321456.0
1757460900,4301.54,4301.65,4300.99,4301.0,226220.0
1757460960,4300.99,4304.04,4300.99,4303.45,392090.0
1757461020,4303.45,4307.12,4303.45,4307.12,131914.0
1757461080,4307.12,4309.1,4305.68,4307.19,337388.0
1757461140,4306.13,4306.88,4305.0,4305.65,118608.0
1757461200,4305.64,4308.54,4305.64,4308.53,94086.0
1757461260,4308.75,4309.06,4307.24,4307.24,199396.0
1757461320,4306.4,4309.71,4306.32,4309.61,223612.0
1757461380,4309.34,4311.84,4309.34,4311.78,428670.0
1757461440,4311.78,4313.92,4311.78,4313.63,315798.0
1757461500,4313.63,4314.07,4311.67,4312.74,392812.0
1757461560,4312.73,4313.65,4311.0,4311.66,154092.0
1757461620,4311.67,4311.75,4308.4,4308.84,291954.0
1757461680,4308.85,4308.98,4307.77,4308.83,472272.0
1757461740,4308.83,4311.36,4308.34,4310.44,653342.0
1757461800,4309.68,4312.0,4309.67,4310.82,307282.0
1757461860,4311.12,4312.0,4309.2,4310.88,303876.0
1757461920,4310.65,4311.17,4309.27,4309.57,335358.0
1757461980,4309.57,4310.69,4309.0,4309.95,114136.0
1757462040,4309.95,4310.68,4309.6,4309.63,115420.0
1757462100,4309.62,4309.63,4307.0,4307.01,120248.0
1757462160,4307.01,4307.01,4305.9,4306.12,643696.0
1757462220,4306.12,4307.0,4306.0,4306.15,396802.0
1757462280,4306.15,4307.35,4306.0,4307.35,145306.0
1757462340,4307.35,4308.41,4306.99,4308.4,118076.0
1757462400,4308.41,4311.21,4307.18,4311.01,1001066.0
1757462460,4311.0,4311.44,4309.72,4310.82,504472.0
1757462520,4310.82,4311.18,4308.71,4310.1,249076.0
1757462580,4310.1,4311.5,4309.62,4311.05,459574.0
1757462640,4311.04,4312.67,4311.04,4312.66,202954.0
1757462700,4312.67,4313.43,4311.07,4311.5,538630.0
1757462760,4311.49,4312.87,4309.2,4309.2,247492.0
1757462820,4309.2,4310.41,4308.88,4309.93,271724.0
1757462880,4309.93,4309.93,4307.39,4307.66,181356.0
1757462940,4307.66,4307.66,4305.0,4306.5,428940.0
1757463000,4306.49,4308.3,4305.36,4308.3,556798.0
1757463060,4308.31,4308.86,4305.28,4305.85,393480.0
1757463120,4305.85,4313.02,4305.85,4311.08,936330.0
1757463180,4311.08,4312.39,4310.2,4310.56,620384.0
1757463240,4310.56,4310.57,4308.83,4309.03,306274.0
1757463300,4308.9,4308.9,4306.74,4307.17,409740.0
1757463360,4307.17,4308.55,4305.73,4305.73,341398.0
1757463420,4305.45,4305.51,4304.77,4305.22,283404.0
1757463480,4305.21,4305.22,4300.07,4300.9,1712352.0
1757463540,4301.14,4303.59,4301.14,4303.59,225692.0
1757463600,4303.58,4303.58,4301.0,4301.0,386664.0
1757463660,4301.01,4301.01,4297.28,4299.37,1799620.0
1757463720,4299.05,4299.47,4298.19,4299.43,395362.0
1757463780,4299.44,4301.76,4299.43,4301.75,235898.0
1757463840,4301.75,4302.39,4300.0,4302.38,333892.0
1757463900,4302.39,4302.41,4297.01,4297.01,560192.0
1757463960,4297.0,4297.99,4294.6,4294.85,2377076.0
1757464020,4294.73,4297.98,4294.08,4297.97,1251022.0
1757464080,4298.22,4298.23,4294.08,4296.68,447414.0
1757464140,4296.68,4298.46,4295.94,4296.21,675642.0
1757464200,4296.21,4296.28,4291.49,4293.96,881040.0
1757464260,4293.97,4298.95,4293.23,4298.95,805508.0
1757464320,4298.94,4299.95,4297.19,4299.94,440812.0
1757464380,4299.94,4300.63,4298.53,4299.42,334866.0
1757464440,4299.42,4299.76,4296.26,4297.04,231464.0
1757464500,4297.04,4300.94,4295.54,4300.02,404820.0
1757464560,4300.34,4302.62,4299.87,4302.62,219046.0
1757464620,4302.61,4303.95,4298.84,4298.84,1034332.0
1757464680,4298.84,4298.85,4296.4,4297.19,500604.0
1757464740,4297.2,4298.03,4297.17,4297.63,239608.0
1757464800,4297.63,4297.64,4294.39,4294.85,386142.0
1757464860,4294.85,4296.97,4294.3,4295.12,1618178.0
1757464920,4295.12,4297.4,4295.12,4296.79,285674.0
1757464980,4296.79,4298.12,4296.78,4297.61,420530.0
1757465040,4297.61,4298.0,4296.5,4297.5,181610.0
1757465100,4297.5,4297.85,4295.3,4295.3,305924.0
1757465160,4295.31,4295.72,4293.57,4295.26,610190.0
1757465220,4295.26,4296.02,4294.45,4294.5,248838.0
1757465280,4294.91,4295.19,4292.16,4292.16,974396.0
1757465340,4292.16,4292.16,4288.85,4290.54,3275376.0
1757465400,4290.54,4290.54,4287.83,4288.28,813098.0
1757465460,4288.27,4288.41,4285.53,4287.73,2889330.0
1757465520,4287.73,4289.01,4287.15,4288.4,480492.0
1757465580,4288.4,4289.18,4286.61,4286.62,397626.0
1757465640,4286.62,4287.61,4286.61,4286.99,302832.0
1757465700,4287.0,4287.28,4283.69,4284.0,2108432.0
1757465760,4284.0,4286.21,4283.01,4284.71,765008.0
1757465820,4284.71,4286.39,4284.23,4284.23,612736.0
1757465880,4284.23,4284.59,4283.26,4284.42,439564.0
1757465940,4284.42,4285.0,4283.66,4284.01,458578.0
1757466000,4284.82,4287.44,4284.0,4287.44,1613604.0
1757466060,4287.21,4287.87,4285.31,4285.32,911752.0
1757466120,4285.31,4285.79,4283.71,4284.83,452968.0
1757466180,4284.84,4285.9,4283.63,4284.58,733930.0
1757466240,4284.57,4286.31,4284.33,4285.92,554486.0
1757466300,4285.93,4288.2,4285.92,4288.11,681934.0
1757466360,4288.43,4288.84,4287.88,4288.44,587524.0
1757466420,4288.44,4288.44,4284.5,4286.56,455226.0
1757466480,4286.56,4288.58,4286.51,4287.77,549928.0
1757466540,4288.57,4290.0,4288.57,4289.81,456944.0
1757466600,4289.8,4289.81,4286.66,4286.66,223018.0
1757466660,4286.66,4290.0,4286.66,4289.0,369636.0
1757466720,4288.99,4289.0,4285.99,4288.28,337194.0
1757466780,4288.28,4289.22,4287.44,4288.4,190068.0
1757466840,4288.39,4289.88,4288.39,4289.87,262074.0
1757466900,4289.87,4290.73,4289.65,4290.66,944428.0
1757466960,4290.66,4292.8,4290.4,4290.54,1058450.0
1757467020,4290.53,4291.71,4290.43,4290.7,346280.0
1757467080,4290.7,4291.09,4289.11,4290.37,1075228.0
1757467140,4290.58,4292.28,4290.11,4290.12,313664.0
1757467200,4290.11,4291.82,4289.11,4289.12,540684.0
1757467260,4289.11,4291.09,4289.11,4289.11,677754.0
1757467320,4289.12,4289.66,4288.12,4288.61,1030798.0
1757467380,4288.61,4292.42,4288.61,4292.41,1028026.0
1757467440,4292.4,4294.5,4292.4,4294.5,650106.0
1757467500,4294.5,4304.31,4294.5,4298.87,2356082.0
1757467560,4298.86,4301.27,4297.48,4300.49,922642.0
1757467620,4300.49,4304.69,4300.49,4301.0,1222066.0
1757467680,4301.01,4301.01,4299.2,4300.22,464622.0
1757467740,4300.52,4301.39,4299.0,4300.0,456142.0
1757467800,4300.0,4303.9,4299.99,4303.9,1514206.0
1757467860,4303.9,4305.59,4301.47,4301.48,1773796.0
1757467920,4301.37,4301.48,4299.0,4299.58,1022036.0
1757467980,4299.58,4302.53,4299.58,4301.88,1024314.0
1757468040,4301.56,4308.24,4301.07,4308.24,1577072.0
1757468100,4308.24,4312.0,4306.68,4306.68,3192852.0
1757468160,4306.68,4308.57,4306.43,4307.77,914416.0
1757468220,4306.86,4307.38,4305.64,4305.95,454990.0
1757468280,4305.95,4305.96,4302.72,4303.54,761634.0
1757468340,4303.54,4303.55,4301.75,4302.23,676398.0
1757468400,4302.23,4302.23,4300.11,4300.11,372850.0
1757468460,4300.12,4303.63,4298.01,4302.23,2624302.0
1757468520,4302.23,4302.29,4301.26,4302.28,577372.0
1757468580,4302.29,4302.96,4301.25,4302.96,155262.0
1757468640,4302.96,4302.96,4302.34,4302.64,175820.0
1757468700,4302.64,4303.2,4300.0,4300.23,383640.0
1757468760,4300.23,4300.23,4295.45,4295.45,785826.0
1757468820,4295.46,4298.7,4295.45,4298.7,547252.0
1757468880,4298.69,4301.89,4298.69,4301.31,1542806.0
1757468940,4300.45,4301.44,4298.92,4300.62,290214.0
1757469000,4301.06,4301.44,4298.36,4300.72,280440.0
1757469060,4300.72,4301.15,4298.43,4300.51,443332.0
1757469120,4300.51,4304.3,4300.5,4303.33,1810106.0
1757469180,4303.33,4303.33,4300.59,4300.95,447716.0
1757469240,4300.94,4301.64,4300.01,4300.55,129212.0
1757469300,4300.54,4300.76,4298.85,4298.85,237640.0
1757469360,4298.85,4300.29,4298.39,4300.28,502806.0
1757469420,4300.99,4302.2,4300.99,4301.73,213236.0
1757469480,4301.73,4302.13,4300.91,4301.66,209422.0
1757469540,4301.66,4302.35,4300.31,4300.75,268966.0
1757469600,4300.75,4306.59,4300.75,4306.28,1053342.0
1757469660,4306.28,4310.5,4306.28,4309.67,2008754.0
1757469720,4309.68,4310.85,4308.95,4310.44,1568116.0
1757469780,4310.72,4312.84,4310.01,4310.25,3165860.0
1757469840,4310.26,4310.58,4308.11,4310.58,446846.0
1757469900,4310.0,4310.0,4307.0,4307.02,537426.0
1757469960,4307.03,4307.35,4305.87,4307.14,413674.0
1757470020,4307.44,4314.0,4305.13,4313.13,2527956.0
1757470080,4313.13,4313.67,4310.82,4310.82,1264490.0
1757470140,4310.82,4311.39,4308.97,4308.98,335524.0
1757470200,4308.53,4309.18,4308.0,4309.18,791246.0
1757470260,4309.17,4311.28,4309.17,4310.83,745016.0
1757470320,4310.82,4314.49,4310.82,4313.51,1006556.0
1757470380,4313.51,4314.0,4311.22,4313.99,459578.0
1757470440,4313.99,4314.0,4311.43,4311.43,413652.0
1757470500,4311.43,4312.17,4311.0,4311.72,585908.0
1757470560,4311.86,4313.99,4310.65,4313.6,478266.0
1757470620,4313.59,4313.59,4310.44,4310.72,456530.0
1757470680,4310.49,4310.7,4309.06,4309.71,457726.0
1757470740,4309.71,4312.2,4309.13,4311.58,617092.0
1757470800,4311.76,4314.56,4311.76,4313.23,1475998.0
1757470860,4313.23,4313.67,4311.72,4313.22,313266.0
1757470920,4313.23,4316.66,4312.75,4316.16,1442732.0
1757470980,4316.16,4316.73,4314.63,4314.68,626170.0
1757471040,4314.96,4318.88,4314.95,4317.81,1033822.0
1757471100,4317.8,4321.88,4317.8,4319.72,3446370.0
1757471160,4320.13,4323.54,4320.13,4320.63,3372374.0
1757471220,4320.63,4321.66,4318.73,4319.89,828106.0
1757471280,4319.99,4322.32,4319.83,4322.13,555204.0
1757471340,4322.12,4322.13,4317.0,4317.01,615484.0
1757471400,4316.98,4317.03,4314.79,4316.95,1119548.0
1757471460,4317.38,4320.0,4316.77,4317.69,649954.0
1757471520,4317.55,4318.6,4315.51,4318.36,322104.0
1757471580,4318.42,4321.5,4317.2,4321.48,448528.0
1757471640,4321.48,4321.48,4319.53,4320.56,443950.0
1757471700,4320.57,4324.58,4320.05,4322.84,1566944.0
1757471760,4322.84,4324.32,4321.21,4323.01,440616.0
1757471820,4323.01,4323.01,4317.0,4317.01,635162.0
1757471880,4317.01,4318.67,4316.41,4317.5,481350.0
1757471940,4317.99,4318.0,4314.25,4315.47,437330.0
1757472000,4315.47,4320.02,4315.22,4320.01,256848.0
1757472060,4320.02,4322.57,4320.02,4322.18,403270.0
1757472120,4322.18,4322.53,4320.0,4320.01,529496.0
1757472180,4320.01,4321.0,4318.59,4320.93,322854.0
1757472240,4320.94,4321.36,4319.05,4319.46,434624.0
1757472300,4319.47,4321.36,4318.51,4318.51,584174.0
1757472360,4318.51,4318.57,4316.09,4316.78,827716.0
1757472420,4316.21,4319.16,4316.2,4318.72,2457350.0
1757472480,4318.72,4319.28,4317.34,4318.81,1588230.0
1757472540,4318.81,4318.98,4318.17,4318.98,818614.0
1757472600,4318.97,4319.2,4317.58,4317.58,975864.0
1757472660,4317.58,4321.8,4317.34,4321.02,1472422.0
1757472720,4321.02,4322.13,4318.42,4318.43,823610.0
1757472780,4318.43,4318.43,4315.39,4317.13,675298.0
1757472840,4317.13,4317.52,4316.43,4316.8,361248.0
1757472900,4316.8,4316.8,4313.1,4314.77,878404.0
1757472960,4315.28,4315.51,4313.74,4314.04,753902.0
1757473020,4314.04,4314.6,4313.81,4314.33,344426.0
1757473080,4314.33,4314.98,4314.13,4314.34,306548.0
1757473140,4314.33,4315.96,4314.33,4315.71,492720.0
1757473200,4315.71,4315.72,4312.4,4312.55,508010.0
1757473260,4312.35,4312.35,4309.19,4311.79,1393400.0
1757473320,4312.38,4312.56,4310.67,4310.67,1234412.0
1757473380,4310.61,4311.22,4309.01,4311.21,615650.0
1757473440,4311.21,4314.99,4309.99,4312.43,1835852.0
1757473500,4312.42,4312.78,4310.17,4311.68,409272.0
1757473560,4310.61,4313.61,4310.0,4313.61,877878.0
1757473620,4313.6,4315.0,4313.6,4314.99,269580.0
1757473680,4314.99,4315.1,4313.63,4313.64,413700.0
1757473740,4313.64,4313.65,4311.0,4311.01,265390.0
1757473800,4311.01,4314.72,4311.01,4314.71,220636.0
1757473860,4314.71,4316.33,4314.71,4316.33,223022.0
1757473920,4316.65,4316.78,4315.19,4315.96,149384.0
1757473980,4315.69,4316.55,4315.65,4316.54,566866.0
1757474040,4316.21,4317.01,4314.72,4317.01,182246.0
1757474100,4317.01,4319.63,4317.01,4319.63,429930.0
1757474160,4319.74,4320.79,4318.31,4318.47,967620.0
1757474220,4318.48,4320.71,4317.84,4318.48,1095564.0
1757474280,4318.48,4319.8,4318.48,4318.96,384894.0
1757474340,4318.97,4319.04,4317.52,4318.55,590822.0
1757474400,4318.55,4318.56,4317.44,4317.48,278842.0
1757474460,4317.48,4318.58,4317.47,4318.27,402804.0
1757474520,4318.27,4320.8,4318.26,4320.8,436552.0
1757474580,4320.79,4322.41,4319.02,4319.03,792702.0
1757474640,4319.02,4319.03,4318.03,4318.05,372152.0
1757474700,4318.42,4319.08,4313.84,4315.33,836524.0
1757474760,4314.99,4315.86,4314.07,4314.65,568644.0
1757474820,4314.65,4315.0,4313.49,4313.49,480842.0
1757474880,4313.5,4314.0,4311.3,4311.3,415028.0
1757474940,4311.3,4312.4,4300.66,4308.7,6196190.0
1757475000,4308.69,4312.75,4308.69,4311.56,1777392.0
1757475060,4311.56,4313.0,4310.39,4313.0,1418356.0
1757475120,4313.31,4314.0,4313.31,4313.99,837994.0
1757475180,4313.99,4315.93,4313.99,4315.92,797692.0
1757475240,4315.93,4317.82,4313.76,4313.77,1228788.0
1757475300,4313.32,4313.32,4310.0,4310.01,1012562.0
1757475360,4310.65,4311.83,4310.0,4311.26,437440.0
1757475420,4311.26,4312.92,4310.44,4312.42,357784.0
1757475480,4312.41,4313.24,4312.0,4312.48,172504.0
1757475540,4312.49,4312.76,4309.23,4309.59,408302.0
1757475600,4309.6,4310.24,4308.37,4308.37,788752.0
1757475660,4308.38,4309.41,4308.37,4309.22,298222.0
1757475720,4309.21,4311.12,4308.7,4311.11,292358.0
1757475780,4311.11,4312.1,4310.7,4310.7,302132.0
1757475840,4310.99,4311.0,4310.4,4310.41,230952.0
1757475900,4310.41,4317.8,4310.41,4315.38,2485686.0
1757475960,4315.37,4317.71,4315.37,4316.24,339358.0
1757476020,4316.24,4316.99,4315.23,4315.23,301890.0
1757476080,4315.75,4318.0,4315.75,4316.84,536682.0
1757476140,4316.84,4317.93,4316.51,4316.52,281356.0
1757476200,4316.52,4316.52,4316.02,4316.5,136060.0
1757476260,4316.51,4316.51,4315.41,4315.57,287948.0
1757476320,4315.56,4315.77,4314.68,4314.85,304134.0
1757476380,4315.19,4315.76,4314.68,4314.99,221540.0
1757476440,4314.99,4318.01,4314.99,4318.01,441432.0
1757476500,4318.01,4318.01,4316.16,4316.16,196362.0
1757476560,4316.16,4316.16,4315.58,4315.74,112046.0
1757476620,4315.74,4316.53,4315.28,4315.28,152328.0
1757476680,4315.29,4317.66,4315.11,4317.65,323178.0
1757476740,4317.65,4318.83,4317.65,4318.83,438828.0
1757476800,4318.82,4318.84,4316.4,4316.4,334390.0
1757476860,4316.3,4317.16,4315.01,4315.79,2642952.0
1757476920,4315.79,4316.61,4314.68,4314.69,604246.0
1757476980,4314.69,4317.35,4314.69,4316.29,181866.0
1757477040,4316.28,4316.28,4312.78,4315.45,376630.0
1757477100,4315.46,4315.46,4312.6,4312.62,391380.0
1757477160,4312.62,4312.66,4312.0,4312.5,288308.0
1757477220,4312.5,4313.16,4312.0,4312.52,449760.0
1757477280,4312.52,4312.52,4310.03,4310.54,1721192.0
1757477340,4310.53,4310.54,4310.21,4310.22,426976.0
1757477400,4310.52,4311.73,4310.52,4310.95,333166.0
1757477460,4311.68,4311.87,4310.95,4310.95,282972.0
1757477520,4310.95,4312.25,4310.95,4311.59,181584.0
1757477580,4311.58,4316.49,4311.58,4316.05,1519550.0
1757477640,4316.05,4316.43,4315.54,4316.43,252552.0
1757477700,4316.43,4316.43,4314.63,4315.21,401274.0
1757477760,4315.21,4315.31,4314.0,4314.43,208934.0
1757477820,4314.42,4315.94,4314.42,4315.54,228030.0
1757477880,4315.54,4315.55,4314.65,4314.99,179530.0
1757477940,4314.99,4315.02,4312.98,4313.56,391766.0
1757478000,4313.58,4314.88,4313.22,4314.02,123668.0
1757478060,4313.89,4313.89,4311.16,4312.43,217186.0
1757478120,4312.43,4313.68,4312.0,4313.28,224486.0
1757478180,4313.27,4313.28,4311.2,4311.47,126022.0
1757478240,4311.48,4312.0,4309.71,4310.01,852282.0
1757478300,4310.02,4310.72,4310.02,4310.72,136944.0
1757478360,4310.72,4312.03,4310.7,4311.68,414012.0
1757478420,4311.68,4315.22,4311.68,4315.22,309972.0
1757478480,4315.21,4315.56,4314.0,4314.0,222710.0
1757478540,4314.0,4314.75,4314.0,4314.35,275450.0
1757478600,4314.36,4314.99,4313.09,4314.99,370884.0
1757478660,4314.99,4316.0,4314.6,4314.61,391540.0
1757478720,4314.61,4314.61,4311.0,4311.06,220954.0
1757478780,4311.06,4311.07,4309.87,4309.88,422022.0
1757478840,4309.87,4311.54,4309.71,4311.53,919720.0
1757478900,4311.53,4313.44,4310.84,4313.01,293978.0
1757478960,4313.01,4313.89,4313.0,4313.88,121564.0
1757479020,4313.88,4314.7,4312.09,4312.53,304214.0
1757479080,4312.54,4313.92,4312.18,4312.19,117460.0
1757479140,4312.18,4312.19,4309.01,4309.98,960246.0
1757479200,4309.97,4310.41,4309.0,4309.41,229576.0
1757479260,4309.06,4309.06,4306.48,4306.48,702192.0
1757479320,4306.49,4306.96,4306.09,4306.57,1367646.0
1757479380,4306.57,4307.93,4306.57,4307.93,1105650.0
1757479440,4307.92,4309.23,4307.44,4308.92,1001954.0
1757479500,4308.93,4308.93,4307.29,4307.29,325058.0
1757479560,4307.29,4307.8,4307.13,4307.8,185080.0
1757479620,4307.8,4310.15,4307.79,4309.36,292108.0
1757479680,4309.36,4309.36,4308.0,4308.0,209320.0
1757479740,4308.0,4308.48,4306.15,4306.16,659804.0
1757479800,4306.15,4307.8,4306.15,4307.8,495376.0
1757479860,4307.8,4309.0,4307.79,4308.99,293216.0
1757479920,4308.99,4310.0,4308.99,4309.68,356670.0
1757479980,4309.68,4310.75,4309.68,4310.55,263102.0
1757480040,4310.55,4310.55,4309.43,4309.43,251952.0
1757480100,4309.44,4309.61,4308.81,4309.58,292142.0
1757480160,4309.59,4312.41,4309.58,4310.75,498284.0
1757480220,4310.74,4311.52,4310.22,4310.23,179778.0
1757480280,4310.22,4311.04,4310.07,4311.04,197862.0
1757480340,4310.88,4311.5,4310.32,4310.32,174036.0
1757480400,4310.32,4310.33,4308.52,4308.53,163582.0
1757480460,4308.52,4309.0,4307.03,4307.04,267700.0
1757480520,4307.03,4307.68,4305.65,4307.67,585978.0
1757480580,4307.67,4307.67,4305.94,4305.94,244522.0
1757480640,4305.94,4305.94,4303.23,4303.97,1184776.0
1757480700,4304.59,4305.0,4303.77,4305.0,1275198.0
1757480760,4304.99,4307.85,4304.99,4307.29,422688.0
1757480820,4307.29,4308.36,4306.84,4306.84,214964.0
1757480880,4306.85,4306.85,4301.61,4302.97,1416690.0
1757480940,4302.97,4304.77,4301.62,4304.77,1607806.0
1757481000,4304.77,4305.0,4304.34,4304.35,1216996.0
1757481060,4304.34,4305.0,4304.09,4304.09,417398.0
1757481120,4304.09,4306.0,4303.28,4305.99,300384.0
1757481180,4306.0,4306.72,4305.99,4306.72,152806.0
1757481240,4306.99,4308.86,4306.99,4308.46,294598.0
1757481300,4308.47,4308.78,4306.0,4306.61,214412.0
1757481360,4306.61,4306.71,4303.43,4306.71,449188.0
1757481420,4306.7,4307.67,4304.59,4304.61,313454.0
1757481480,4304.61,4304.62,4302.53,4302.53,745288.0
1757481540,4302.54,4302.85,4300.11,4301.98,886058.0
1757481600,4301.98,4305.16,4301.53,4304.99,986310.0
1757481660,4304.99,4306.34,4304.25,4304.27,298432.0
1757481720,4304.27,4304.7,4302.0,4302.94,464286.0
1757481780,4302.94,4311.97,4302.4,4311.05,2549120.0
1757481840,4311.05,4311.19,4309.36,4309.44,765020.0
1757481900,4309.44,4310.0,4308.62,4309.19,385020.0
1757481960,4309.2,4309.67,4308.26,4309.67,242636.0
1757482020,4309.66,4311.0,4308.05,4310.99,343840.0
1757482080,4311.0,4313.97,4310.99,4312.56,1145214.0
1757482140,4312.56,4312.95,4311.57,4312.15,235296.0
1757482200,4312.15,4313.93,4310.83,4311.24,931164.0
1757482260,4311.25,4312.81,4311.12,4311.94,199208.0
1757482320,4311.94,4312.39,4310.04,4310.55,307412.0
1757482380,4310.55,4311.75,4309.0,4309.85,681622.0
1757482440,4309.86,4312.5,4309.12,4312.49,632458.0
1757482500,4312.5,4312.96,4311.56,4312.08,270964.0
1757482560,4312.08,4312.51,4311.56,4312.28,116748.0
1757482620,4312.29,4312.59,4311.63,4312.0,107726.0
1757482680,4312.0,4313.0,4311.57,4312.99,136400.0
1757482740,4313.0,4315.99,4312.99,4315.99,1378086.0
1757482800,4315.67,4315.93,4314.95,4315.32,959202.0
1757482860,4315.31,4315.33,4314.17,4314.18,256406.0
1757482920,4314.18,4314.73,4314.14,4314.14,116028.0
1757482980,4314.14,4315.15,4314.14,4315.14,135896.0
1757483040,4315.15,4316.21,4314.69,4314.69,411526.0
1757483100,4315.45,4315.75,4314.68,4315.74,313460.0
1757483160,4315.74,4315.8,4314.0,4314.01,317902.0
1757483220,4314.01,4315.32,4312.55,4312.55,317950.0
1757483280,4312.55,4315.38,4312.45,4315.37,243926.0
1757483340,4315.37,4316.0,4315.08,4315.5,680584.0
1757483400,4315.49,4316.41,4313.14,4313.14,362472.0
1757483460,4313.71,4314.39,4312.22,4312.23,268426.0
1757483520,4312.23,4312.91,4308.82,4309.56,1400384.0
1757483580,4309.56,4309.57,4295.72,4299.31,5744712.0
1757483640,4299.49,4299.51,4292.66,4295.55,3874282.0
1757483700,4295.96,4297.92,4294.44,4297.92,1405748.0
1757483760,4297.93,4302.02,4297.93,4302.02,1639116.0
1757483820,4302.02,4303.69,4301.01,4303.69,2117430.0
1757483880,4304.06,4305.0,4303.41,4303.41,836620.0
1757483940,4303.42,4307.31,4302.72,4306.36,781270.0
1757484000,4305.46,4306.36,4303.49,4303.49,1023402.0
1757484060,4303.49,4304.61,4301.61,4302.6,911450.0
1757484120,4302.59,4305.46,4302.02,4303.66,1168616.0
1757484180,4303.66,4306.17,4303.65,4305.09,395558.0
1757484240,4305.09,4305.52,4303.91,4305.51,423210.0
1757484300,4305.79,4306.0,4300.0,4300.72,698098.0
1757484360,4300.46,4300.46,4296.61,4296.61,1103978.0
1757484420,4296.39,4300.63,4295.53,4300.51,1303594.0
1757484480,4300.31,4300.96,4299.12,4300.61,824720.0
1757484540,4300.61,4301.25,4299.43,4299.83,439620.0
1757484600,4299.83,4299.84,4297.0,4298.8,350864.0
1757484660,4298.79,4299.3,4296.01,4297.9,491554.0
1757484720,4297.61,4299.24,4297.61,4299.23,247248.0
1757484780,4299.0,4299.54,4296.0,4296.31,364840.0
1757484840,4296.31,4299.13,4296.31,4298.06,845926.0
1757484900,4298.01,4300.75,4297.1,4300.75,692384.0
1757484960,4300.74,4303.19,4300.52,4302.94,670316.0
1757485020,4302.94,4304.39,4302.93,4304.32,263458.0
1757485080,4304.32,4304.4,4303.5,4303.5,185746.0
1757485140,4303.5,4303.83,4302.16,4302.17,360344.0
1757485200,4302.17,4302.17,4298.78,4301.72,754398.0
1757485260,4301.72,4304.07,4301.5,4301.99,484976.0
1757485320,4301.99,4303.78,4301.22,4303.78,292628.0
1757485380,4303.78,4303.78,4301.5,4301.65,224916.0
1757485440,4302.06,4302.17,4300.59,4300.65,196834.0
1757485500,4300.66,4301.83,4299.57,4301.55,185160.0
1757485560,4301.55,4303.5,4301.54,4303.5,161316.0
1757485620,4303.5,4305.49,4303.49,4305.49,483492.0
1757485680,4305.49,4307.57,4305.49,4307.22,722770.0
1757485740,4307.07,4308.83,4307.06,4308.01,497114.0
1757485800,4308.01,4310.0,4307.84,4307.85,920676.0
1757485860,4307.86,4309.04,4307.42,4307.62,436298.0
1757485920,4308.73,4309.18,4307.55,4307.55,555108.0
1757485980,4307.56,4310.78,4307.55,4309.37,287752.0
1757486040,4309.37,4309.37,4305.63,4306.59,569222.0
1757486100,4306.58,4307.84,4306.58,4307.84,405640.0
1757486160,4307.85,4308.67,4305.89,4308.19,704736.0
1757486220,4308.19,4310.53,4307.79,4310.46,1489340.0
1757486280,4310.46,4311.66,4309.61,4311.17,701366.0
1757486340,4311.18,4313.04,4311.17,4311.68,516998.0
1757486400,4311.68,4313.22,4311.67,4313.16,620440.0
1757486460,4313.16,4313.68,4312.54,4313.13,361154.0
1757486520,4313.12,4314.0,4311.99,4313.99,564720.0
1757486580,4314.0,4314.43,4311.49,4313.57,1042616.0
1757486640,4313.02,4313.99,4312.26,4313.05,872290.0
1757486700,4312.92,4314.39,4312.9,4313.97,818152.0
1757486760,4313.98,4315.0,4313.59,4314.83,759110.0
1757486820,4314.84,4317.21,4314.83,4316.62,930596.0
1757486880,4316.62,4316.62,4314.38,4315.01,546864.0
1757486940,4315.01,4315.01,4313.85,4313.85,381674.0
1757487000,4313.85,4314.38,4312.27,4312.95,524512.0
1757487060,4312.94,4314.0,4312.94,4313.28,209506.0
1757487120,4313.28,4316.0,4313.28,4315.38,807784.0
1757487180,4315.28,4316.06,4314.85,4316.06,331728.0
1757487240,4316.12,4316.55,4313.0,4313.01,1507618.0
1757487300,4313.43,4314.89,4311.51,4313.1,714974.0
1757487360,4313.1,4313.71,4311.67,4312.48,525986.0
1757487420,4312.47,4312.48,4311.0,4311.27,342720.0
1757487480,4311.27,4311.27,4308.8,4308.81,674320.0
1757487540,4308.81,4311.59,4308.81,4311.59,680708.0
1757487600,4311.6,4311.84,4310.34,4310.99,278620.0
1757487660,4310.98,4311.68,4310.1,4311.68,592388.0
1757487720,4311.68,4313.38,4311.67,4312.56,422332.0
1757487780,4312.56,4313.54,4311.9,4312.0,411222.0
1757487840,4312.0,4313.15,4311.93,4311.93,133978.0
1757487900,4311.93,4312.55,4311.92,4312.06,66144.0
1757487960,4312.41,4313.79,4312.41,4312.44,205824.0
1757488020,4312.44,4312.44,4310.0,4312.03,503570.0
1757488080,4311.83,4311.96,4310.01,4311.96,192360.0
1757488140,4312.1,4315.62,4311.96,4315.55,650938.0
1757488200,4315.56,4316.44,4315.55,4316.44,369742.0
1757488260,4316.43,4317.83,4316.43,4317.82,839952.0
1757488320,4317.83,4317.83,4316.59,4317.09,1351748.0
1757488380,4317.07,4317.46,4316.58,4316.58,601420.0
1757488440,4316.58,4317.78,4316.58,4317.26,605474.0
1757488500,4317.25,4318.7,4313.53,4314.51,1028136.0
1757488560,4314.51,4315.83,4313.96,4314.29,266516.0
1757488620,4314.29,4314.84,4311.9,4311.91,434162.0
1757488680,4311.9,4312.77,4311.0,4311.16,353032.0
1757488740,4311.16,4315.81,4311.15,4315.81,255792.0
1757488800,4315.8,4316.6,4315.8,4316.58,451752.0
1757488860,4316.57,4320.63,4316.57,4319.32,2411172.0
1757488920,4319.33,4319.33,4318.3,4318.74,756404.0
1757488980,4318.74,4319.88,4317.28,4319.88,762802.0
1757489040,4319.87,4321.69,4319.87,4321.49,1745864.0
1757489100,4321.5,4324.0,4321.19,4321.52,1812006.0
1757489160,4321.52,4323.96,4321.51,4323.56,817306.0
1757489220,4323.57,4323.95,4321.82,4323.94,1003184.0
1757489280,4323.95,4328.65,4323.56,4328.57,3395514.0
1757489340,4328.56,4331.99,4328.56,4329.32,4085836.0
1757489400,4329.33,4331.67,4327.47,4330.12,2526906.0
1757489460,4330.31,4330.31,4325.5,4327.96,1677496.0
1757489520,4328.47,4329.68,4325.93,4327.83,2168208.0
1757489580,4328.1,4329.31,4325.61,4325.95,956208.0
1757489640,4325.74,4326.75,4323.72,4324.24,1134906.0
1757489700,4324.0,4325.58,4323.53,4323.53,926734.0
1757489760,4323.53,4324.79,4323.34,4324.47,530748.0
1757489820,4324.25,4327.17,4324.15,4324.24,1178390.0
1757489880,4324.23,4324.4,4321.14,4321.8,699460.0
1757489940,4321.8,4322.41,4320.55,4322.0,483902.0
1757490000,4322.0,4324.84,4322.0,4324.83,590066.0
1757490060,4324.84,4325.91,4324.83,4325.3,733758.0
1757490120,4325.3,4325.91,4323.97,4324.17,522814.0
1757490180,4324.18,4325.4,4323.9,4323.9,422584.0
1757490240,4324.17,4325.9,4323.03,4323.03,835856.0
1757490300,4323.34,4324.94,4322.84,4322.85,362216.0
1757490360,4322.85,4324.3,4322.84,4323.57,1281978.0
1757490420,4323.56,4323.57,4320.41,4320.41,876468.0
1757490480,4320.41,4321.12,4320.0,4321.12,1842748.0
1757490540,4321.11,4325.47,4321.1,4325.47,875076.0
1757490600,4325.47,4327.79,4325.47,4326.18,1059510.0
1757490660,4326.18,4327.0,4325.49,4326.77,569910.0
1757490720,4326.77,4327.7,4325.95,4327.0,735992.0
1757490780,4327.0,4329.33,4326.3,4328.97,943914.0
1757490840,4328.98,4329.29,4328.19,4329.02,852482.0
1757490900,4329.02,4331.19,4327.21,4327.23,1545412.0
1757490960,4327.49,4328.73,4326.0,4326.59,815154.0
1757491020,4326.6,4328.4,4323.53,4324.75,1140972.0
1757491080,4324.97,4327.09,4324.97,4325.99,517850.0
1757491140,4326.0,4328.2,4325.99,4327.67,528648.0
1757491200,4327.66,4329.83,4325.66,4325.74,1637634.0
1757491260,4325.73,4326.17,4324.09,4325.4,767256.0
1757491320,4325.41,4325.73,4323.8,4325.0,649150.0
1757491380,4325.0,4325.98,4323.79,4325.13,570356.0
1757491440,4325.13,4325.65,4323.57,4323.65,515076.0
1757491500,4323.65,4326.29,4323.64,4326.29,757130.0
1757491560,4326.29,4328.38,4326.29,4328.37,429904.0
1757491620,4328.38,4329.3,4327.62,4328.26,833724.0
1757491680,4328.15,4328.26,4322.63,4323.72,1150802.0
1757491740,4323.72,4327.8,4323.72,4325.0,948522.0
1757491800,4325.0,4327.56,4325.0,4327.53,550752.0
1757491860,4327.53,4327.92,4327.0,4327.92,573918.0
1757491920,4328.41,4329.92,4327.56,4328.86,2406466.0
1757491980,4328.85,4330.41,4328.85,4329.01,1026406.0
1757492040,4329.01,4331.2,4328.68,4331.2,840382.0
1757492100,4331.2,4333.0,4328.5,4329.17,4185774.0
1757492160,4329.22,4330.59,4328.59,4328.6,832962.0
1757492220,4328.6,4329.28,4326.0,4326.0,982218.0
1757492280,4326.01,4327.08,4325.01,4325.01,550342.0
1757492340,4325.19,4326.0,4324.39,4325.0,1510620.0
1757492400,4324.99,4327.2,4324.99,4326.24,467466.0
1757492460,4326.24,4326.24,4323.21,4324.18,676512.0
1757492520,4324.19,4324.19,4322.0,4322.09,919342.0
1757492580,4322.09,4325.08,4321.32,4325.08,1631016.0
1757492640,4325.07,4329.58,4325.07,4327.92,1106636.0
1757492700,4327.55,4329.25,4327.33,4328.57,485998.0
1757492760,4328.57,4330.0,4328.0,4329.0,1083522.0
1757492820,4329.0,4329.25,4327.83,4328.14,750228.0
1757492880,4328.19,4328.19,4326.43,4326.57,301988.0
1757492940,4326.58,4327.0,4325.85,4327.0,445210.0
1757493000,4327.0,4329.23,4326.98,4329.23,425334.0
1757493060,4329.23,4329.25,4325.86,4326.99,1207028.0
1757493120,4326.98,4326.99,4325.35,4325.35,790668.0
1757493180,4325.35,4325.55,4324.24,4324.24,520266.0
1757493240,4324.24,4324.24,4323.2,4323.43,577622.0
1757493300,4323.25,4324.19,4322.54,4323.32,787886.0
1757493360,4323.31,4323.43,4322.0,4323.2,489698.0
1757493420,4323.41,4325.6,4323.25,4325.59,279284.0
1757493480,4325.59,4325.88,4325.59,4325.64,293850.0
1757493540,4325.64,4326.0,4325.0,4326.0,347984.0
1757493600,4325.52,4326.0,4325.18,4325.73,375514.0
1757493660,4325.73,4325.99,4322.28,4322.28,364476.0
1757493720,4322.28,4324.0,4322.0,4323.29,710334.0
1757493780,4323.29,4324.0,4322.16,4324.0,448982.0
1757493840,4324.0,4327.53,4323.99,4327.2,940646.0
1757493900,4327.2,4329.22,4326.92,4328.54,682056.0
1757493960,4328.54,4330.55,4328.53,4329.97,925128.0
1757494020,4329.96,4330.8,4329.82,4330.8,1098452.0
1757494080,4330.8,4331.0,4329.95,4329.95,946926.0
1757494140,4329.95,4331.5,4329.63,4330.97,1067196.0
1757494200,4330.96,4332.23,4330.72,4330.77,1288668.0
1757494260,4330.72,4331.93,4327.0,4327.38,1031356.0
1757494320,4327.73,4327.74,4325.43,4325.43,661064.0
1757494380,4325.43,4327.0,4325.42,4326.13,400944.0
1757494440,4326.01,4326.01,4323.68,4324.1,518424.0
1757494500,4324.1,4326.87,4324.1,4326.87,697436.0
1757494560,4326.87,4329.0,4326.87,4328.99,827822.0
1757494620,4328.99,4330.0,4328.99,4329.99,767034.0
1757494680,4330.01,4330.55,4329.61,4330.1,749348.0
1757494740,4330.01,4330.66,4329.99,4330.0,538872.0
1757494800,4330.01,4331.0,4328.22,4328.22,838818.0
1757494860,4328.22,4328.83,4326.96,4326.97,613378.0
1757494920,4327.45,4327.46,4326.95,4326.96,287498.0
1757494980,4326.95,4328.9,4326.95,4326.99,366754.0
1757495040,4326.99,4327.52,4326.64,4326.97,419186.0
1757495100,4326.98,4326.98,4324.0,4325.57,2343486.0
1757495160,4325.57,4325.79,4321.44,4321.45,1707312.0
1757495220,4321.89,4321.89,4306.74,4310.59,9609348.0
1757495280,4310.59,4316.32,4310.59,4313.72,2474386.0
1757495340,4313.51,4314.91,4311.31,4314.76,1279762.0
1757495400,4314.76,4316.56,4314.45,4315.51,815300.0
1757495460,4315.51,4315.9,4314.06,4314.07,1149982.0
1757495520,4314.48,4315.8,4314.48,4315.8,1182466.0
1757495580,4315.79,4315.97,4314.23,4315.97,842716.0
1757495640,4315.97,4316.58,4314.77,4316.58,339008.0
1757495700,4316.57,4316.58,4312.4,4312.41,858232.0
1757495760,4312.4,4314.07,4311.59,4312.89,1032904.0
1757495820,4312.71,4314.5,4312.7,4314.19,434438.0
1757495880,4314.18,4314.63,4313.92,4314.63,512738.0
1757495940,4314.2,4315.75,4314.2,4315.52,845416.0
1757496000,4315.53,4316.21,4314.43,4315.95,382446.0
1757496060,4315.96,4317.32,4315.36,4317.31,446726.0
1757496120,4317.31,4320.01,4317.31,4320.01,737192.0
1757496180,4320.01,4321.49,4320.0,4320.01,940310.0
1757496240,4320.01,4320.8,4319.85,4320.0,353248.0
1757496300,4319.99,4321.76,4319.99,4321.76,274830.0
1757496360,4321.76,4322.88,4321.16,4321.17,971242.0
1757496420,4321.17,4322.22,4320.9,4321.25,509396.0
1757496480,4321.25,4322.53,4320.36,4320.37,475266.0
1757496540,4320.37,4321.46,4319.27,4319.51,639856.0
1757496600,4319.5,4320.48,4318.13,4318.36,645016.0
1757496660,4318.71,4319.88,4317.62,4319.88,318880.0
1757496720,4319.87,4320.24,4318.49,4318.72,247386.0
1757496780,4318.73,4323.33,4318.72,4323.33,546408.0
1757496840,4323.33,4324.49,4322.38,4323.39,422860.0
1757496900,4323.39,4325.89,4323.04,4324.43,1701192.0
1757496960,4324.43,4324.85,4322.01,4322.02,930700.0
1757497020,4322.02,4322.93,4321.21,4322.45,659410.0
1757497080,4322.45,4323.45,4321.8,4323.32,226640.0
1757497140,4323.32,4323.35,4322.27,4323.34,258012.0
1757497200,4323.34,4325.23,4323.34,4324.5,726048.0
1757497260,4324.5,4325.0,4324.04,4324.99,288576.0
1757497320,4324.99,4325.0,4321.46,4321.82,295548.0
1757497380,4321.71,4321.71,4321.03,4321.04,172734.0
1757497440,4321.03,4321.04,4318.76,4320.29,1008346.0
1757497500,4320.28,4320.45,4319.52,4320.44,436916.0
1757497560,4320.45,4320.86,4319.19,4319.99,293420.0
1757497620,4320.01,4321.4,4319.31,4321.4,286964.0
1757497680,4321.4,4324.94,4321.4,4324.93,607912.0
1757497740,4324.93,4325.41,4324.06,4324.3,590238.0
1757497800,4324.54,4325.38,4323.03,4323.89,288540.0
1757497860,4323.9,4324.49,4322.18,4322.19,442806.0
1757497920,4322.18,4324.16,4322.09,4324.15,164456.0
1757497980,4324.16,4324.16,4322.79,4322.8,137766.0
1757498040,4322.8,4323.57,4322.55,4322.62,371146.0
1757498100,4322.62,4323.23,4321.97,4322.71,287098.0
1757498160,4322.71,4323.45,4322.56,4322.57,308530.0
1757498220,4322.57,4322.57,4322.03,4322.03,227348.0
1757498280,4322.03,4322.32,4321.67,4322.09,157322.0
1757498340,4322.09,4323.0,4322.09,4322.87,141552.0
1757498400,4322.86,4324.38,4322.86,4323.1,416626.0
1757498460,4323.11,4323.11,4319.0,4319.01,447240.0
1757498520,4319.0,4322.0,4319.0,4321.69,490674.0
1757498580,4321.69,4324.43,4321.44,4324.43,277766.0
1757498640,4324.64,4325.0,4322.8,4324.2,395428.0
1757498700,4324.19,4325.0,4324.1,4324.43,159254.0
1757498760,4324.44,4325.08,4324.43,4325.08,287586.0
1757498820,4325.11,4325.5,4324.81,4324.81,407244.0
1757498880,4324.82,4325.39,4320.66,4321.21,474462.0
1757498940,4321.21,4323.39,4321.2,4321.65,342762.0
1757499000,4321.64,4321.65,4320.46,4320.46,226170.0
1757499060,4320.46,4321.41,4320.37,4321.41,219432.0
1757499120,4321.4,4321.59,4319.6,4319.76,411376.0
1757499180,4319.76,4324.42,4319.76,4321.87,1452170.0
1757499240,4321.88,4323.2,4321.46,4321.46,517612.0
1757499300,4321.46,4321.47,4318.66,4318.67,643286.0
1757499360,4318.67,4318.67,4317.38,4317.52,513602.0
1757499420,4317.53,4317.53,4315.7,4316.07,687044.0
1757499480,4316.07,4317.0,4314.71,4316.0,1765150.0
1757499540,4316.0,4319.28,4315.58,4319.28,461130.0
1757499600,4319.27,4319.28,4317.9,4317.9,250612.0
1757499660,4317.9,4318.8,4315.51,4316.89,446508.0
1757499720,4316.89,4317.67,4315.64,4315.64,281800.0
1757499780,4315.9,4321.79,4315.64,4321.42,702516.0
1757499840,4321.42,4322.2,4319.77,4321.29,1298612.0
1757499900,4321.87,4321.88,4321.24,4321.81,234916.0
1757499960,4321.82,4322.0,4321.19,4322.0,308958.0
1757500020,4322.0,4322.54,4319.3,4322.53,533954.0
1757500080,4322.53,4325.49,4322.53,4325.49,844066.0
1757500140,4325.49,4327.78,4325.49,4327.46,900058.0
1757500200,4327.21,4328.89,4326.76,4328.73,1435524.0
1757500260,4328.73,4330.0,4328.67,4330.0,1552244.0
1757500320,4330.0,4330.0,4327.18,4327.19,949508.0
1757500380,4327.16,4327.38,4326.1,4326.11,509884.0
1757500440,4326.11,4327.03,4325.35,4325.35,242860.0
1757500500,4325.35,4328.88,4325.35,4328.87,641720.0
1757500560,4328.88,4330.04,4328.74,4330.03,937072.0
1757500620,4329.93,4330.38,4329.66,4330.12,556382.0
1757500680,4330.11,4330.12,4328.99,4328.99,936822.0
1757500740,4328.99,4330.0,4328.26,4329.59,1039298.0
1757500800,4329.58,4330.5,4328.99,4330.49,422220.0
1757500860,4330.49,4330.5,4329.3,4329.99,339906.0
1757500920,4330.0,4331.0,4326.51,4326.7,555610.0
1757500980,4326.7,4327.75,4326.7,4327.73,167274.0
1757501040,4327.73,4328.93,4327.6,4328.21,217020.0
1757501100,4328.22,4329.17,4326.74,4326.74,443960.0
1757501160,4326.74,4326.74,4325.22,4325.39,1439540.0
1757501220,4325.39,4326.99,4325.07,4326.99,220450.0
1757501280,4327.22,4328.19,4326.24,4326.24,395782.0
1757501340,4326.25,4326.51,4325.1,4325.5,236244.0
1757501400,4325.5,4325.78,4325.25,4325.77,279890.0
1757501460,4325.77,4325.8,4325.77,4325.79,51380.0
1757501520,4325.79,4326.71,4325.78,4326.71,235082.0
1757501580,4326.71,4327.0,4326.17,4326.77,145216.0
1757501640,4326.77,4326.78,4325.31,4325.54,373076.0
1757501700,4325.55,4326.41,4325.25,4325.25,213158.0
1757501760,4325.25,4325.37,4324.06,4325.37,288960.0
1757501820,4325.51,4327.37,4325.51,4327.36,326852.0
1757501880,4327.36,4327.37,4324.21,4325.23,951610.0
1757501940,4325.23,4325.3,4324.84,4325.23,315742.0
1757502000,4325.22,4325.68,4323.76,4325.31,1109042.0
1757502060,4325.32,4328.37,4325.31,4328.34,692372.0
1757502120,4328.33,4329.35,4328.01,4328.01,308738.0
1757502180,4328.01,4328.75,4326.39,4326.39,153034.0
1757502240,4326.65,4328.1,4325.78,4328.1,681450.0
1757502300,4328.1,4328.75,4327.6,4328.75,393302.0
1757502360,4328.75,4329.33,4328.3,4328.79,454938.0
1757502420,4328.79,4328.8,4326.27,4326.35,411344.0
1757502480,4326.36,4327.15,4325.31,4327.15,256298.0
1757502540,4327.14,4328.8,4327.14,4328.79,263270.0
1757502600,4328.79,4329.29,4328.29,4328.92,312528.0
1757502660,4328.91,4328.99,4328.55,4328.59,258904.0
1757502720,4328.58,4330.0,4328.58,4329.78,937074.0
1757502780,4329.78,4329.99,4328.94,4329.78,374486.0
1757502840,4329.77,4330.73,4329.76,4330.73,555172.0
1757502900,4330.72,4330.75,4328.88,4329.04,540416.0
1757502960,4329.34,4330.77,4329.34,4329.98,561222.0
1757503020,4329.98,4331.3,4328.88,4328.89,1625682.0
1757503080,4328.89,4329.0,4328.29,4328.53,396422.0
1757503140,4328.54,4328.71,4328.27,4328.37,248782.0
1757503200,4328.37,4330.96,4328.36,4330.11,408622.0
1757503260,4330.11,4330.69,4327.12,4327.12,735998.0
1757503320,4327.13,4327.32,4325.61,4325.63,759014.0
1757503380,4325.63,4326.5,4325.0,4326.5,467606.0
1757503440,4326.5,4327.83,4326.28,4327.83,149942.0
1757503500,4327.83,4327.96,4326.99,4327.66,216970.0
1757503560,4327.67,4327.67,4325.22,4325.59,983140.0
1757503620,4325.59,4326.03,4325.48,4325.85,191108.0
1757503680,4325.85,4328.57,4325.85,4328.42,201788.0
1757503740,4328.43,4328.43,4326.66,4327.52,248916.0
1757503800,4327.52,4327.85,4326.06,4326.06,282754.0
1757503860,4326.06,4326.75,4324.89,4324.9,237748.0
1757503920,4324.89,4326.48,4324.89,4326.09,185056.0
1757503980,4326.09,4326.9,4324.89,4326.89,531922.0
1757504040,4326.89,4327.93,4326.53,4326.54,177398.0
1757504100,4326.53,4327.12,4325.5,4327.12,263938.0
1757504160,4327.11,4328.0,4325.25,4327.33,234914.0
1757504220,4327.33,4327.34,4325.56,4325.81,119916.0
1757504280,4325.8,4325.99,4325.23,4325.46,379900.0
1757504340,4325.45,4327.83,4325.33,4325.34,301180.0
1757504400,4325.33,4325.64,4323.88,4325.42,558184.0
1757504460,4325.41,4325.42,4323.01,4323.97,521842.0
1757504520,4323.97,4323.97,4320.15,4323.55,1178582.0
1757504580,4323.55,4325.0,4321.61,4321.62,1011502.0
1757504640,4321.61,4323.39,4321.61,4322.89,466712.0
1757504700,4322.89,4323.81,4321.61,4323.8,1281650.0
1757504760,4323.8,4324.0,4322.57,4323.99,278702.0
1757504820,4324.0,4325.54,4322.48,4325.54,378744.0
1757504880,4325.54,4326.83,4325.53,4325.62,272748.0
1757504940,4325.62,4327.15,4325.62,4326.0,197336.0
1757505000,4326.0,4327.68,4326.0,4327.28,276168.0
1757505060,4327.15,4327.39,4326.19,4327.37,326378.0
1757505120,4327.37,4328.0,4327.03,4327.94,222606.0
1757505180,4327.94,4328.0,4326.87,4327.0,174330.0
1757505240,4327.0,4327.3,4326.6,4327.3,187218.0
1757505300,4327.3,4328.9,4327.3,4328.9,420564.0
1757505360,4328.9,4329.28,4327.39,4327.4,281376.0
1757505420,4327.4,4329.22,4327.4,4329.22,227980.0
1757505480,4329.21,4329.22,4328.6,4328.6,138910.0
1757505540,4328.6,4329.58,4327.07,4329.57,307782.0
1757505600,4329.57,4330.61,4328.0,4329.2,1199356.0
1757505660,4329.2,4331.05,4329.2,4331.05,910272.0
1757505720,4331.05,4331.05,4329.02,4329.98,454080.0
1757505780,4329.99,4331.22,4329.75,4331.21,550848.0
1757505840,4330.71,4331.15,4330.69,4330.69,208080.0
1757505900,4330.7,4331.68,4329.9,4331.67,1335890.0
1757505960,4331.67,4331.72,4330.04,4330.04,868114.0
1757506020,4330.04,4330.18,4329.03,4330.18,861378.0
1757506080,4330.17,4331.5,4330.17,4331.09,475252.0
1757506140,4331.1,4333.9,4331.09,4333.9,1260548.0
1757506200,4333.76,4334.61,4332.5,4332.71,1506530.0
1757506260,4332.71,4333.0,4328.01,4328.03,865152.0
1757506320,4328.03,4329.82,4328.03,4329.23,653052.0
1757506380,4329.24,4333.63,4329.24,4333.04,621002.0
1757506440,4333.04,4333.65,4331.51,4331.68,1429228.0
1757506500,4331.67,4333.12,4329.66,4330.73,858410.0
1757506560,4330.87,4333.95,4330.73,4331.01,592926.0
1757506620,4331.01,4332.97,4329.73,4332.96,523744.0
1757506680,4332.96,4337.73,4332.37,4334.95,3562730.0
1757506740,4334.94,4336.25,4333.23,4334.26,1232802.0
1757506800,4334.27,4335.12,4333.28,4334.51,547456.0
1757506860,4334.52,4339.3,4334.52,4338.05,3679178.0
1757506920,4338.32,4348.43,4338.32,4341.36,8294366.0
1757506980,4341.44,4346.31,4341.44,4343.01,1705176.0
1757507040,4343.0,4345.21,4342.75,4342.75,1530104.0
1757507100,4342.75,4343.39,4340.0,4340.5,1267318.0
1757507160,4340.51,4340.91,4338.72,4338.73,1002596.0
1757507220,4338.73,4340.97,4338.73,4340.29,830922.0
1757507280,4340.29,4345.23,4340.29,4344.43,1298790.0
1757507340,4344.43,4345.13,4342.45,4343.22,1484206.0
1757507400,4343.23,4376.0,4343.22,4373.9,41846938.0
1757507460,4373.42,4392.41,4366.05,4376.14,38256874.0
1757507520,4376.1,4387.09,4371.81,4382.47,17935460.0
1757507580,4382.05,4384.92,4372.0,4372.0,8666840.0
1757507640,4372.24,4375.74,4365.3,4375.73,11942644.0
1757507700,4375.03,4387.09,4375.03,4381.23,11039050.0
1757507760,4381.0,4385.6,4376.92,4378.59,6381456.0
1757507820,4380.52,4381.75,4365.01,4365.31,7638236.0
1757507880,4365.31,4371.83,4365.31,4370.46,4069568.0
1757507940,4370.45,4372.1,4361.99,4363.99,5708338.0
1757508000,4363.98,4370.79,4363.98,4368.49,6356958.0
1757508060,4369.13,4370.62,4366.49,4369.29,3213814.0
1757508120,4369.28,4372.32,4369.28,4371.22,2478098.0
1757508180,4371.22,4373.94,4369.36,4372.12,2211876.0
1757508240,4372.12,4377.35,4371.26,4377.35,2018558.0
1757508300,4377.46,4380.96,4376.27,4376.27,4632142.0
1757508360,4375.9,4375.9,4371.7,4371.7,3988718.0
1757508420,4371.35,4376.28,4371.02,4373.07,2030822.0
1757508480,4373.07,4374.42,4371.52,4371.52,1303820.0
1757508540,4371.53,4371.53,4363.47,4363.47,5150218.0
1757508600,4363.46,4368.68,4363.11,4365.05,3547998.0
1757508660,4365.06,4365.89,4356.11,4358.28,8950500.0
1757508720,4358.62,4361.9,4358.44,4361.35,2989144.0
1757508780,4361.35,4365.73,4361.35,4365.29,3803486.0
1757508840,4365.28,4366.0,4362.92,4365.0,2704346.0
1757508900,4364.99,4367.5,4364.99,4366.81,2666292.0
1757508960,4366.8,4366.81,4362.27,4363.05,3290776.0
1757509020,4363.05,4364.85,4362.24,4364.06,1291246.0
1757509080,4364.05,4365.0,4363.07,4364.9,1751222.0
1757509140,4364.9,4369.25,4364.89,4369.25,2645176.0
1757509200,4369.21,4372.09,4364.01,4364.01,7067516.0
1757509260,4365.11,4371.88,4364.39,4366.85,2708032.0
1757509320,4366.83,4368.86,4365.0,4368.85,1858782.0
1757509380,4368.85,4371.87,4368.53,4368.53,1828694.0
1757509440,4368.53,4372.39,4368.15,4371.6,1079380.0
1757509500,4371.64,4375.98,4371.64,4372.93,2660000.0
1757509560,4372.93,4378.99,4372.93,4377.62,3022884.0
1757509620,4377.75,4385.0,4377.06,4381.19,6799792.0
1757509680,4380.74,4384.37,4379.1,4384.37,2511112.0
1757509740,4384.37,4392.2,4382.67,4388.67,8400954.0
1757509800,4388.67,4390.84,4385.53,4385.85,4643406.0
1757509860,4385.42,4388.87,4381.23,4382.49,3760906.0
1757509920,4382.49,4383.49,4381.22,4381.81,1872304.0
1757509980,4381.81,4382.0,4379.0,4381.51,2649156.0
1757510040,4381.51,4382.83,4380.06,4382.83,1448886.0
1757510100,4383.0,4390.35,4382.99,4385.85,5095500.0
1757510160,4385.74,4387.95,4384.32,4384.75,2001790.0
1757510220,4384.76,4385.42,4383.29,4383.48,1461202.0
1757510280,4383.48,4383.8,4377.54,4380.48,3219522.0
1757510340,4380.71,4381.59,4378.99,4378.99,1904604.0
1757510400,4378.49,4382.01,4378.09,4378.09,1396524.0
1757510460,4378.1,4379.07,4377.26,4377.65,2313050.0
1757510520,4377.65,4378.19,4375.69,4376.23,2679198.0
1757510580,4376.24,4376.5,4372.1,4372.74,2213524.0
1757510640,4373.14,4373.14,4369.3,4371.62,4963888.0
1757510700,4371.4,4374.11,4370.58,4371.65,2697968.0
1757510760,4371.79,4371.84,4368.66,4368.66,2479924.0
1757510820,4368.66,4370.49,4368.59,4368.9,2010846.0
1757510880,4368.14,4369.63,4367.59,4369.63,2409878.0
1757510940,4369.63,4369.96,4369.26,4369.94,646870.0
1757511000,4369.94,4369.94,4362.06,4362.17,3741838.0
1757511060,4362.11,4363.51,4356.1,4361.54,4485640.0
1757511120,4361.55,4364.18,4355.48,4357.73,5257458.0
1757511180,4358.22,4364.21,4358.21,4363.21,3958948.0
1757511240,4363.21,4367.78,4363.21,4364.71,2904306.0
1757511300,4364.71,4370.59,4363.79,4366.32,2783198.0
1757511360,4365.64,4368.17,4361.59,4362.68,2289372.0
1757511420,4362.89,4369.81,4362.0,4367.48,2354416.0
1757511480,4368.14,4377.0,4368.14,4375.09,4281306.0
1757511540,4374.97,4379.29,4374.27,4378.35,3111678.0
1757511600,4378.85,4381.56,4376.21,4378.75,1916476.0
1757511660,4378.24,4380.0,4375.64,4377.15,1168178.0
1757511720,4377.65,4380.99,4377.65,4380.2,2165054.0
1757511780,4380.2,4386.51,4380.2,4384.74,6234504.0
1757511840,4384.74,4387.99,4384.35,4386.05,3834174.0
1757511900,4386.05,4397.63,4386.05,4392.78,14845168.0
1757511960,4392.73,4417.0,4391.99,4407.85,20589666.0
1757512020,4410.01,4421.58,4410.01,4416.62,13721950.0
1757512080,4417.71,4444.0,4416.72,4428.81,21540202.0
1757512140,4428.8,4434.17,4426.79,4429.45,10480158.0
1757512200,4429.45,4429.77,4414.01,4417.95,13688598.0
1757512260,4417.9,4418.67,4410.92,4413.44,12823570.0
1757512320,4413.44,4418.06,4408.74,4411.99,7212848.0
1757512380,4411.99,4413.52,4407.31,4412.82,7417866.0
1757512440,4412.36,4414.16,4406.94,4407.83,3824406.0
1757512500,4407.67,4417.19,4407.22,4412.83,4072236.0
1757512560,4413.89,4416.48,4413.01,4413.14,1481640.0
1757512620,4413.42,4421.72,4413.42,4418.61,4184170.0
1757512680,4418.28,4418.61,4412.68,4416.16,2889326.0
1757512740,4415.98,4419.57,4414.91,4416.01,1928740.0
1757512800,4416.31,4426.3,4416.31,4425.49,6604322.0
1757512860,4425.49,4428.99,4424.79,4425.06,5137100.0
1757512920,4424.58,4427.99,4424.01,4426.67,3607264.0
1757512980,4427.16,4429.41,4425.17,4426.42,4442726.0
1757513040,4426.42,4427.65,4422.19,4424.51,3944218.0
1757513100,4424.51,4431.21,4424.51,4427.03,4385496.0
1757513160,4427.02,4433.33,4426.21,4433.31,2852046.0
1757513220,4433.66,4457.46,4433.66,4447.73,21432798.0
1757513280,4447.81,4450.0,4442.0,4442.51,7828804.0
1757513340,4442.51,4445.52,4436.2,4437.22,6236820.0
1757513400,4437.21,4440.0,4430.65,4437.57,3960610.0
1757513460,4437.57,4437.57,4430.88,4431.45,4674514.0
1757513520,4431.6,4436.49,4431.6,4433.01,2787724.0
1757513580,4433.16,4433.41,4430.93,4433.0,2737996.0
1757513640,4433.0,4434.38,4432.12,4434.37,1328642.0
1757513700,4435.52,4442.98,4435.52,4439.18,5168890.0
1757513760,4439.54,4442.66,4437.33,4438.79,2024698.0
1757513820,4438.79,4442.99,4438.79,4440.03,1835480.0
1757513880,4440.22,4440.56,4431.0,4431.0,2292180.0
1757513940,4430.8,4431.2,4426.22,4431.0,3724940.0
1757514000,4431.2,4436.73,4430.86,4431.82,3711908.0
1757514060,4431.47,4435.79,4431.04,4433.01,3693652.0
1757514120,4433.01,4437.5,4433.01,4437.18,1528626.0
1757514180,4437.18,4441.09,4436.35,4437.06,2154590.0
1757514240,4436.23,4438.4,4434.44,4438.09,1391162.0
1757514300,4438.08,4438.09,4436.38,4436.72,1319928.0
1757514360,4436.98,4437.31,4431.23,4431.23,2089072.0
1757514420,4431.23,4435.23,4430.02,4432.87,2059866.0
1757514480,4432.87,4434.69,4427.6,4427.97,2140714.0
1757514540,4427.97,4428.91,4423.01,4423.01,2236898.0
1757514600,4422.86,4429.72,4422.71,4425.96,4024634.0
1757514660,4425.96,4431.0,4425.96,4428.0,2214360.0
1757514720,4428.0,4429.34,4425.24,4425.42,2286796.0
1757514780,4425.4,4425.4,4418.87,4419.01,4521136.0
1757514840,4419.01,4419.39,4415.81,4416.79,4205038.0
1757514900,4417.45,4421.21,4416.84,4421.21,3369886.0
1757514960,4421.21,4423.98,4416.71,4417.92,3114640.0
1757515020,4417.93,4420.01,4417.12,4418.0,1327140.0
1757515080,4418.0,4420.8,4414.61,4414.76,2010948.0
1757515140,4414.77,4415.32,4408.27,4411.04,7483472.0
1757515200,4410.43,4418.88,4410.43,4418.39,4783088.0
1757515260,4418.39,4419.99,4416.11,4419.78,2456934.0
1757515320,4419.78,4419.78,4414.37,4414.96,1431634.0
1757515380,4414.96,4419.19,4414.0,4416.91,1912214.0
1757515440,4416.9,4419.18,4416.9,4418.88,658494.0
1757515500,4418.66,4420.54,4413.05,4413.89,1198408.0
1757515560,4413.89,4415.3,4411.0,4411.38,2318196.0
1757515620,4411.14,4412.01,4405.0,4407.22,7188148.0
1757515680,4407.21,4411.43,4407.21,4410.17,2944836.0
1757515740,4410.18,4412.0,4409.25,4409.31,1793902.0
1757515800,4409.3,4415.45,4409.3,4410.37,1768946.0
1757515860,4410.36,4411.13,4407.96,4408.6,1289026.0
1757515920,4408.6,4410.63,4406.95,4407.01,1246396.0
1757515980,4407.0,4408.76,4406.11,4407.99,2757172.0
1757516040,4408.11,4409.09,4399.43,4403.23,7019448.0
1757516100,4403.24,4408.49,4400.88,4407.37,4046852.0
1757516160,4407.37,4408.01,4403.92,4404.22,2687978.0
1757516220,4404.35,4405.47,4397.24,4397.34,5893462.0
1757516280,4397.34,4400.47,4397.01,4399.0,4321754.0
1757516340,4399.28,4401.58,4399.15,4399.74,2378212.0
1757516400,4400.02,4406.47,4400.01,4405.98,3659568.0
1757516460,4406.4,4408.69,4404.24,4405.0,3398626.0
1757516520,4405.01,4405.92,4403.02,4405.34,2452330.0
1757516580,4405.34,4407.26,4404.62,4406.06,630850.0
1757516640,4405.94,4410.96,4405.91,4410.67,3246280.0
1757516700,4410.67,4414.16,4410.28,4412.71,1896626.0
1757516760,4412.7,4415.84,4412.7,4413.01,1399558.0
1757516820,4413.01,4417.99,4413.01,4417.99,1751534.0
1757516880,4417.99,4418.26,4415.2,4416.53,1598342.0
1757516940,4416.53,4418.17,4415.59,4417.57,1701634.0
1757517000,4417.25,4418.31,4416.72,4418.31,919318.0
1757517060,4418.31,4418.31,4414.82,4417.98,2005990.0
1757517120,4417.97,4420.0,4417.38,4419.11,3232606.0
1757517180,4418.89,4420.29,4418.71,4419.3,875228.0
1757517240,4419.31,4421.52,4419.3,4421.51,729920.0
1757517300,4421.52,4423.48,4418.45,4419.21,2129476.0
1757517360,4419.21,4420.87,4402.35,4409.59,5687600.0
1757517420,4409.88,4414.72,4409.88,4413.61,1852036.0
1757517480,4413.83,4415.0,4413.05,4413.05,758788.0
1757517540,4413.04,4414.99,4406.76,4408.83,2037798.0
1757517600,4408.18,4408.72,4403.0,4403.53,2910954.0
1757517660,4403.16,4407.0,4403.1,4405.68,1273680.0
1757517720,4405.68,4406.72,4404.14,4406.49,1130540.0
1757517780,4406.49,4409.13,4406.02,4406.03,1198650.0
1757517840,4406.03,4410.0,4405.41,4409.39,1835152.0
1757517900,4408.36,4408.99,4404.0,4405.08,891854.0
1757517960,4405.09,4406.49,4404.8,4405.06,832072.0
1757518020,4405.49,4406.48,4402.0,4402.93,1500450.0
1757518080,4403.15,4405.0,4403.15,4405.0,2981834.0
1757518140,4404.99,4405.0,4403.64,4404.11,1106064.0
1757518200,4404.01,4404.01,4397.15,4398.26,2873256.0
1757518260,4398.57,4399.24,4397.0,4397.0,1803664.0
1757518320,4397.01,4402.16,4394.14,4400.81,3326942.0
1757518380,4400.81,4401.48,4397.36,4399.51,2124374.0
1757518440,4399.79,4403.61,4396.43,4402.44,1334766.0
1757518500,4402.44,4407.9,4402.08,4406.61,2162390.0
1757518560,4406.61,4408.0,4403.69,4403.69,1010950.0
1757518620,4403.22,4403.7,4401.7,4401.7,468724.0
1757518680,4402.15,4402.56,4401.09,4402.53,471108.0
1757518740,4402.53,4405.87,4402.53,4405.43,684902.0
1757518800,4405.43,4406.58,4403.52,4405.83,855628.0
1757518860,4405.78,4405.83,4402.52,4405.27,578768.0
1757518920,4405.26,4406.19,4404.84,4404.96,597986.0
1757518980,4405.44,4407.68,4405.01,4406.04,635324.0
1757519040,4406.03,4407.95,4406.03,4407.95,297496.0
1757519100,4407.95,4409.46,4407.94,4408.46,1275796.0
1757519160,4408.46,4409.23,4398.79,4401.32,2469802.0
1757519220,4401.41,4401.88,4397.49,4400.24,1427230.0
1757519280,4400.24,4401.86,4398.0,4398.0,572242.0
1757519340,4398.01,4402.4,4398.0,4401.58,1182060.0
1757519400,4401.57,4404.07,4400.57,4402.92,899020.0
1757519460,4402.92,4404.07,4402.9,4403.18,438896.0
1757519520,4403.19,4403.59,4401.55,4401.91,281264.0
1757519580,4401.91,4404.52,4401.91,4403.29,498980.0
1757519640,4403.79,4408.81,4403.79,4408.01,1410174.0
1757519700,4408.01,4408.67,4405.88,4406.41,907640.0
1757519760,4406.41,4407.0,4405.0,4405.33,546274.0
1757519820,4405.33,4405.52,4403.71,4403.71,528272.0
1757519880,4403.72,4404.78,4403.71,4403.9,244924.0
1757519940,4403.9,4405.44,4402.5,4403.49,270390.0
1757520000,4403.49,4406.29,4401.71,4401.98,1346106.0
1757520060,4401.81,4406.5,4401.81,4405.05,620578.0
1757520120,4404.61,4407.35,4401.0,4401.0,577602.0
1757520180,4401.01,4401.94,4398.51,4400.7,1094058.0
1757520240,4400.31,4401.19,4397.22,4397.22,1065830.0
1757520300,4397.22,4398.68,4395.93,4395.93,1216764.0
1757520360,4395.93,4396.24,4388.76,4390.81,4397108.0
1757520420,4391.46,4393.37,4389.47,4389.65,1945188.0
1757520480,4389.65,4389.66,4386.0,4387.52,6113094.0
1757520540,4387.52,4391.99,4386.38,4391.65,2901768.0
1757520600,4391.29,4391.92,4387.0,4387.0,1907214.0
1757520660,4387.01,4388.37,4384.15,4384.63,3161004.0
1757520720,4384.62,4385.69,4382.23,4382.42,2201446.0
1757520780,4382.43,4384.71,4381.42,4381.43,2215012.0
1757520840,4382.1,4383.99,4381.23,4381.91,2704136.0
1757520900,4381.55,4387.4,4381.55,4386.37,2634958.0
1757520960,4386.36,4386.99,4381.23,4381.76,2063688.0
1757521020,4381.76,4381.77,4378.01,4378.76,4790612.0
1757521080,4378.75,4380.2,4376.12,4376.81,3928874.0
1757521140,4377.5,4380.8,4377.5,4379.32,1658958.0
1757521200,4379.96,4382.87,4379.41,4381.54,1653972.0
1757521260,4380.5,4381.55,4378.25,4379.46,1262346.0
1757521320,4379.46,4379.99,4378.0,4379.22,564598.0
1757521380,4379.22,4379.22,4377.52,4378.1,903112.0
1757521440,4378.39,4379.98,4373.86,4376.89,1984224.0
1757521500,4376.9,4376.9,4367.1,4368.01,6861764.0
1757521560,4368.01,4368.09,4361.93,4367.85,10528544.0
1757521620,4367.85,4368.15,4364.25,4368.15,1865818.0
1757521680,4368.29,4372.0,4368.17,4370.88,1801910.0
1757521740,4370.82,4373.51,4370.82,4372.0,1754130.0
1757521800,4372.01,4373.51,4366.73,4366.73,2068086.0
1757521860,4366.73,4367.8,4361.88,4366.65,2572272.0
1757521920,4366.65,4367.84,4365.34,4366.0,1717042.0
1757521980,4366.0,4367.65,4364.49,4367.55,1210104.0
1757522040,4367.79,4371.2,4367.79,4371.19,1229372.0
1757522100,4371.19,4371.23,4369.02,4369.03,1052460.0
1757522160,4369.02,4370.1,4366.24,4366.61,864114.0
1757522220,4367.27,4368.0,4364.2,4368.0,1199098.0
1757522280,4368.0,4369.99,4365.69,4367.37,1078044.0
1757522340,4367.36,4367.37,4365.0,4366.42,493194.0
1757522400,4366.96,4369.69,4366.11,4368.49,1412342.0
1757522460,4368.49,4375.12,4368.48,4375.01,2153266.0
1757522520,4375.01,4377.51,4374.04,4374.17,2226880.0
1757522580,4374.17,4377.69,4374.0,4375.05,1684454.0
1757522640,4374.7,4375.26,4371.65,4372.19,1263710.0
1757522700,4372.19,4372.2,4367.75,4367.91,981056.0
1757522760,4367.91,4372.25,4367.91,4372.24,1107672.0
1757522820,4372.25,4373.6,4371.71,4373.59,2357156.0
1757522880,4373.59,4374.2,4368.99,4369.36,1189644.0
1757522940,4369.36,4370.21,4368.33,4369.78,691852.0
1757523000,4369.52,4370.99,4369.08,4370.99,707324.0
1757523060,4370.99,4375.0,4369.07,4374.99,2534762.0
1757523120,4374.99,4381.6,4374.1,4381.6,7276940.0
1757523180,4380.99,4381.22,4377.45,4378.91,4941382.0
1757523240,4378.91,4379.1,4376.66,4376.66,1875624.0
1757523300,4376.66,4380.35,4375.1,4379.85,1035964.0
1757523360,4379.65,4380.18,4378.3,4379.51,658032.0
1757523420,4379.51,4381.46,4379.51,4381.46,1256186.0
1757523480,4381.46,4383.79,4381.09,4382.83,1959326.0
1757523540,4382.83,4384.0,4382.82,4383.99,941666.0
1757523600,4383.98,4386.0,4381.43,4382.84,4100254.0
1757523660,4382.84,4383.27,4379.23,4379.24,891002.0
1757523720,4379.24,4384.48,4378.44,4378.45,2210140.0
1757523780,4378.83,4383.8,4378.83,4383.35,1416466.0
1757523840,4383.35,4383.35,4380.0,4380.01,1275498.0
1757523900,4380.01,4381.0,4377.36,4379.46,1006070.0
1757523960,4379.87,4379.88,4377.28,4378.1,419950.0
1757524020,4378.1,4379.59,4377.28,4378.54,589268.0
1757524080,4378.55,4379.92,4376.55,4377.77,419694.0
1757524140,4377.77,4380.63,4377.36,4380.63,861784.0
1757524200,4380.62,4381.0,4379.56,4380.78,232104.0
1757524260,4380.78,4385.01,4380.78,4383.57,1569642.0
1757524320,4383.57,4387.65,4383.57,4386.75,2195330.0
1757524380,4386.76,4393.14,4386.75,4391.76,7337824.0
1757524440,4391.76,4392.77,4390.0,4390.14,1443802.0
1757524500,4390.52,4391.0,4388.58,4388.58,1174144.0
1757524560,4388.58,4391.51,4388.58,4390.49,1572752.0
1757524620,4390.36,4393.21,4390.03,4392.98,1519576.0
1757524680,4392.75,4395.19,4389.39,4389.39,1945874.0
1757524740,4389.04,4389.04,4381.65,4381.66,2252362.0
1757524800,4381.55,4383.22,4377.19,4378.87,2990594.0
1757524860,4378.88,4381.26,4378.61,4380.01,1469368.0
1757524920,4379.38,4379.38,4376.02,4376.02,1591690.0
1757524980,4376.02,4376.22,4374.52,4376.0,2163868.0
1757525040,4375.41,4375.88,4374.0,4374.61,952326.0
1757525100,4374.21,4374.21,4368.09,4368.11,3227318.0
1757525160,4368.1,4369.28,4365.33,4365.81,2664528.0
1757525220,4365.8,4365.8,4353.12,4353.16,9793128.0
1757525280,4353.17,4355.98,4350.18,4352.01,9193280.0
1757525340,4352.49,4352.49,4343.11,4346.67,12797556.0
1757525400,4346.54,4346.67,4340.84,4345.5,5843484.0
1757525460,4345.31,4348.31,4341.5,4347.66,6085932.0
1757525520,4347.66,4352.31,4347.01,4350.51,5021296.0
1757525580,4350.51,4350.51,4344.24,4349.43,2389644.0
1757525640,4349.43,4352.64,4348.51,4351.51,1759224.0
1757525700,4351.51,4353.58,4350.52,4352.73,1812914.0
1757525760,4352.73,4357.07,4351.78,4356.22,2554528.0
1757525820,4356.22,4357.42,4354.46,4354.97,1223638.0
1757525880,4354.97,4355.3,4353.54,4353.83,1170586.0
1757525940,4354.03,4354.65,4351.52,4351.53,978936.0
1757526000,4351.53,4353.02,4350.51,4352.61,630850.0
1757526060,4352.75,4358.3,4352.38,4357.11,1122330.0
1757526120,4356.46,4356.46,4353.25,4356.42,1240744.0
1757526180,4356.42,4357.16,4352.91,4356.19,1955778.0
1757526240,4356.2,4357.13,4354.16,4354.91,551444.0
1757526300,4354.91,4355.67,4353.61,4353.61,687656.0
1757526360,4353.61,4356.38,4353.14,4355.31,736210.0
1757526420,4355.3,4355.61,4351.16,4353.03,1292494.0
1757526480,4353.03,4356.46,4351.46,4356.12,759048.0
1757526540,4356.12,4356.67,4354.05,4355.55,681064.0
1757526600,4355.55,4358.07,4355.55,4357.55,577406.0
1757526660,4357.54,4369.2,4357.54,4362.74,7650852.0
1757526720,4362.8,4362.8,4358.86,4358.87,1284834.0
1757526780,4358.87,4360.5,4358.61,4359.75,489206.0
1757526840,4359.75,4363.54,4359.74,4362.0,525892.0
1757526900,4362.01,4362.31,4360.3,4361.59,710744.0
1757526960,4361.59,4363.19,4361.2,4362.06,1240596.0
1757527020,4362.07,4365.46,4362.06,4363.99,498998.0
1757527080,4364.0,4365.99,4363.0,4363.33,525802.0
1757527140,4362.86,4365.0,4362.61,4364.52,298404.0
1757527200,4364.52,4364.52,4356.87,4360.18,3839146.0
1757527260,4359.87,4361.0,4358.44,4360.99,1041496.0
1757527320,4361.17,4366.38,4361.17,4365.29,1121754.0
1757527380,4365.29,4368.0,4365.26,4367.32,1460422.0
1757527440,4367.33,4370.4,4366.54,4366.87,2791596.0
1757527500,4366.86,4368.39,4365.19,4366.3,607508.0
1757527560,4366.34,4367.97,4361.53,4361.98,1475668.0
1757527620,4362.36,4363.84,4359.38,4359.38,910362.0
1757527680,4359.38,4360.31,4355.52,4356.96,2382820.0
1757527740,4356.96,4357.36,4355.1,4355.56,616642.0
1757527800,4355.56,4355.57,4352.07,4355.56,1898752.0
1757527860,4355.56,4356.23,4354.26,4354.26,610620.0
1757527920,4354.26,4355.02,4353.42,4353.42,337874.0
1757527980,4353.42,4354.8,4353.41,4354.8,349634.0
1757528040,4354.8,4358.93,4354.4,4358.47,710956.0
1757528100,4358.47,4359.16,4356.23,4356.73,1358534.0
1757528160,4356.28,4356.28,4353.37,4354.67,895542.0
1757528220,4354.84,4355.96,4353.2,4355.48,482878.0
1757528280,4355.48,4355.48,4352.95,4354.08,319576.0
1757528340,4353.91,4354.08,4350.0,4350.27,1655728.0
1757528400,4350.27,4351.89,4345.19,4345.9,5898184.0
1757528460,4345.94,4348.27,4342.87,4346.82,1862852.0
1757528520,4347.1,4351.27,4346.84,4351.27,805682.0
1757528580,4351.27,4351.28,4347.03,4348.24,679966.0
1757528640,4348.69,4348.7,4344.7,4345.68,559614.0
1757528700,4345.68,4346.52,4337.49,4341.0,4836986.0
1757528760,4341.0,4342.7,4333.17,4334.51,6038270.0
1757528820,4334.78,4335.44,4330.01,4332.02,6068316.0
1757528880,4331.9,4335.19,4331.66,4333.44,2093944.0
1757528940,4333.44,4335.44,4333.44,4333.74,1938996.0
1757529000,4333.73,4334.28,4326.8,4331.07,5786570.0
1757529060,4331.06,4337.12,4329.55,4335.96,3158936.0
1757529120,4335.61,4337.55,4334.65,4336.87,2802550.0
1757529180,4336.87,4338.05,4334.4,4337.99,1859608.0
1757529240,4337.99,4346.36,4337.99,4344.93,7395176.0
1757529300,4344.86,4345.37,4340.1,4341.13,1987460.0
1757529360,4341.13,4342.63,4340.21,4341.61,709304.0
1757529420,4341.61,4345.36,4341.61,4344.01,589396.0
1757529480,4344.03,4345.39,4343.0,4343.0,400220.0
1757529540,4343.24,4344.55,4342.09,4343.29,425808.0
1757529600,4343.42,4345.83,4341.62,4341.62,823498.0
1757529660,4341.62,4342.44,4340.34,4341.97,912060.0
1757529720,4342.3,4342.3,4339.41,4340.94,623618.0
1757529780,4340.94,4344.0,4340.94,4341.99,375104.0
1757529840,4342.0,4342.32,4339.87,4339.87,384140.0
1757529900,4339.87,4341.31,4338.63,4339.07,646184.0
1757529960,4339.08,4341.94,4337.35,4337.87,637272.0
1757530020,4337.87,4339.54,4337.04,4337.93,371762.0
1757530080,4338.13,4338.44,4331.14,4331.28,2323906.0
1757530140,4331.54,4331.95,4325.02,4329.59,4992280.0
1757530200,4329.6,4332.17,4328.01,4331.59,1665270.0
1757530260,4331.6,4332.17,4329.57,4330.17,1289134.0
1757530320,4330.17,4332.48,4329.01,4332.47,1076098.0
1757530380,4332.47,4336.2,4331.41,4335.81,636368.0
1757530440,4335.8,4337.76,4334.51,4335.53,677572.0
1757530500,4335.52,4340.74,4335.08,4340.04,2631328.0
1757530560,4339.56,4341.07,4337.8,4340.03,1629818.0
1757530620,4340.03,4342.01,4339.6,4342.01,671100.0
1757530680,4342.0,4343.44,4340.82,4342.22,877038.0
1757530740,4342.22,4342.62,4338.73,4339.59,1112512.0
1757530800,4339.6,4340.72,4336.64,4337.17,1462648.0
1757530860,4337.17,4340.08,4336.83,4339.73,608286.0
1757530920,4339.74,4339.74,4333.12,4333.48,847564.0
1757530980,4333.93,4334.99,4329.0,4329.01,2464218.0
1757531040,4329.0,4330.23,4328.21,4328.21,1782390.0
1757531100,4328.22,4330.74,4325.6,4330.17,1683902.0
1757531160,4329.89,4330.4,4325.46,4325.65,780320.0
1757531220,4325.64,4328.37,4325.57,4328.36,719434.0
1757531280,4328.37,4332.26,4328.36,4332.01,631336.0
1757531340,4332.01,4332.54,4329.56,4331.7,812784.0
1757531400,4331.7,4331.7,4328.01,4328.32,1014832.0
1757531460,4328.32,4328.84,4327.23,4327.97,688154.0
1757531520,4327.97,4327.97,4325.2,4325.21,1063018.0
1757531580,4325.21,4326.07,4320.0,4321.96,4210518.0
1757531640,4322.34,4325.62,4321.18,4321.39,2412632.0
1757531700,4321.47,4323.48,4316.24,4322.99,5756224.0
1757531760,4322.99,4323.02,4319.38,4321.68,1600938.0
1757531820,4321.76,4322.51,4316.28,4317.07,1977478.0
1757531880,4317.81,4319.77,4316.0,4319.16,2492832.0
1757531940,4318.79,4321.92,4317.13,4321.91,1848732.0
1757532000,4321.57,4321.57,4314.76,4315.03,1604998.0
1757532060,4315.05,4315.05,4310.36,4313.27,4143248.0
1757532120,4313.27,4316.66,4311.22,4315.11,1798526.0
1757532180,4315.0,4315.99,4312.46,4313.15,1341150.0
1757532240,4313.01,4313.01,4307.51,4310.01,4317902.0
1757532300,4310.01,4310.01,4303.92,4307.0,6221420.0
1757532360,4307.11,4307.11,4301.91,4303.6,4421654.0
1757532420,4303.59,4303.6,4300.02,4300.02,3405110.0
1757532480,4300.03,4305.73,4298.27,4302.15,10754606.0
1757532540,4302.15,4306.96,4302.15,4306.96,2403974.0
1757532600,4306.91,4310.11,4305.62,4310.11,6356510.0
1757532660,4309.42,4310.31,4307.0,4309.61,1878530.0
1757532720,4309.6,4312.29,4308.25,4311.51,1621630.0
1757532780,4311.51,4314.35,4311.13,4313.57,1478900.0
1757532840,4313.62,4313.81,4308.47,4308.47,1574990.0
1757532900,4309.54,4313.6,4303.99,4305.53,3577776.0
1757532960,4305.53,4305.53,4303.31,4304.52,1779698.0
1757533020,4304.52,4306.26,4297.97,4298.3,7369812.0
1757533080,4298.31,4305.07,4297.45,4304.29,2310108.0
1757533140,4304.29,4304.29,4301.41,4301.56,612712.0
1757533200,4301.56,4304.31,4299.2,4303.99,1402318.0
1757533260,4303.99,4317.45,4303.99,4313.52,4913848.0
1757533320,4313.51,4313.52,4309.0,4309.22,1185916.0
1757533380,4309.22,4314.22,4309.01,4312.66,1501282.0
1757533440,4312.66,4312.66,4310.32,4311.81,1176686.0
1757533500,4311.77,4311.82,4309.89,4311.5,1205210.0
1757533560,4311.13,4313.42,4309.87,4313.42,1002518.0
1757533620,4313.54,4316.99,4312.65,4316.14,1918116.0
1757533680,4316.14,4317.39,4315.32,4316.84,1351744.0
1757533740,4316.84,4318.03,4315.76,4318.03,960546.0
1757533800,4318.52,4319.56,4316.47,4316.99,1645628.0
1757533860,4317.11,4318.76,4315.01,4316.58,981970.0
1757533920,4316.29,4318.4,4316.1,4317.59,455960.0
1757533980,4317.59,4318.0,4316.43,4318.0,730336.0
1757534040,4317.99,4319.24,4313.6,4313.6,1154892.0
1757534100,4315.11,4318.23,4313.61,4317.49,815688.0
1757534160,4317.49,4322.45,4317.49,4322.45,1210386.0
1757534220,4322.45,4324.57,4321.46,4321.82,2418120.0
1757534280,4322.16,4322.8,4321.23,4321.98,1007840.0
1757534340,4321.98,4322.0,4318.17,4320.26,1618886.0
1757534400,4320.26,4321.96,4318.84,4321.49,1875346.0
1757534460,4321.53,4325.56,4321.53,4324.07,1724660.0
1757534520,4324.07,4325.76,4322.59,4323.77,1110958.0
1757534580,4323.77,4323.77,4320.35,4320.68,731696.0
1757534640,4320.68,4321.88,4318.82,4318.83,659676.0
1757534700,4318.83,4321.97,4318.83,4319.23,1036834.0
1757534760,4319.22,4327.26,4319.22,4324.23,2824850.0
1757534820,4324.32,4324.85,4322.71,4324.52,1700642.0
1757534880,4324.51,4329.54,4324.51,4326.73,1888218.0
1757534940,4326.34,4328.66,4326.33,4327.48,733924.0
1757535000,4327.48,4327.48,4324.35,4326.63,865072.0
1757535060,4326.64,4328.0,4325.52,4327.72,453308.0
1757535120,4327.72,4331.25,4327.72,4330.5,1274012.0
1757535180,4330.51,4331.27,4330.1,4330.11,757962.0
1757535240,4330.1,4330.11,4328.43,4330.0,588262.0
1757535300,4329.99,4331.0,4328.9,4329.99,1038870.0
1757535360,4329.99,4330.05,4326.81,4327.07,1044036.0
1757535420,4327.08,4329.39,4326.89,4327.42,666042.0
1757535480,4327.42,4329.5,4327.42,4328.0,428742.0
1757535540,4328.01,4328.09,4325.18,4327.55,1516468.0
1757535600,4327.56,4327.56,4324.5,4325.15,713944.0
1757535660,4325.15,4326.52,4324.1,4325.0,432046.0
1757535720,4324.99,4330.0,4323.78,4330.0,1416056.0
1757535780,4329.99,4333.31,4329.99,4330.82,1125362.0
1757535840,4330.82,4331.98,4330.61,4330.66,687522.0
1757535900,4330.66,4331.33,4327.44,4327.44,885562.0
1757535960,4327.44,4327.73,4326.11,4326.12,352442.0
1757536020,4326.11,4328.48,4325.65,4327.97,424814.0
1757536080,4327.98,4329.9,4327.97,4329.31,145066.0
1757536140,4329.31,4329.9,4328.55,4328.55,237078.0
1757536200,4328.56,4330.4,4328.1,4330.4,186834.0
1757536260,4330.4,4332.59,4330.4,4332.02,500336.0
1757536320,4331.86,4331.86,4329.19,4329.2,398180.0
1757536380,4329.9,4330.96,4327.37,4327.37,366458.0
1757536440,4327.38,4327.38,4325.27,4325.35,733058.0
1757536500,4325.35,4326.49,4323.09,4323.74,896836.0
1757536560,4324.32,4326.32,4324.32,4326.32,510078.0
1757536620,4326.32,4328.53,4325.88,4328.53,156234.0
1757536680,4328.52,4328.73,4325.4,4326.52,372598.0
1757536740,4326.52,4327.51,4326.51,4327.51,165180.0
1757536800,4327.51,4327.51,4326.74,4326.84,178854.0
1757536860,4326.84,4327.59,4326.06,4327.59,192254.0
1757536920,4327.8,4329.28,4327.8,4329.27,652084.0
1757536980,4329.28,4329.97,4326.56,4326.57,579956.0
1757537040,4326.57,4328.2,4326.54,4328.2,202906.0
1757537100,4328.2,4329.09,4327.03,4328.09,359346.0
1757537160,4328.08,4328.09,4326.71,4327.3,124630.0
1757537220,4327.3,4327.81,4327.17,4327.17,215072.0
1757537280,4327.18,4327.18,4323.79,4324.89,2015204.0
1757537340,4324.89,4324.89,4323.84,4324.48,264432.0
1757537400,4324.48,4329.45,4324.48,4328.46,400596.0
1757537460,4328.47,4329.97,4326.86,4326.86,191126.0
1757537520,4326.19,4326.84,4324.48,4325.17,211690.0
1757537580,4325.17,4328.0,4325.0,4327.99,229402.0
1757537640,4328.0,4328.0,4324.58,4324.58,415016.0
1757537700,4324.58,4326.0,4323.77,4324.49,243638.0
1757537760,4324.49,4324.78,4323.53,4324.78,210820.0
1757537820,4324.78,4327.55,4324.14,4327.22,776384.0
1757537880,4327.22,4328.79,4326.89,4328.78,456180.0
1757537940,4328.79,4329.8,4327.21,4327.69,570558.0
1757538000,4328.17,4332.38,4326.32,4332.16,1319708.0
1757538060,4332.17,4332.2,4331.68,4332.0,535420.0
1757538120,4332.0,4333.34,4331.79,4333.34,722688.0
1757538180,4333.34,4333.52,4331.78,4332.48,571900.0
1757538240,4332.48,4334.43,4331.78,4332.58,794510.0
1757538300,4332.58,4333.26,4331.29,4331.35,482766.0
1757538360,4331.35,4335.85,4331.35,4335.65,1422308.0
1757538420,4335.65,4336.1,4334.16,4334.16,605808.0
1757538480,4334.16,4336.51,4334.16,4336.14,799702.0
1757538540,4336.83,4336.99,4336.33,4336.34,599054.0
1757538600,4336.34,4336.65,4336.0,4336.53,719954.0
1757538660,4336.52,4339.19,4336.52,4338.44,918252.0
1757538720,4338.44,4338.74,4337.97,4338.72,366228.0
1757538780,4338.71,4339.99,4338.71,4339.98,602676.0
1757538840,4339.98,4340.22,4337.13,4337.5,1645368.0
1757538900,4337.5,4341.7,4336.0,4341.33,3113014.0
1757538960,4341.32,4341.33,4338.62,4339.34,1198554.0
1757539020,4339.34,4340.46,4339.34,4340.46,668640.0
1757539080,4340.46,4341.0,4339.17,4340.99,1001112.0
1757539140,4340.99,4341.86,4339.95,4340.37,846954.0
1757539200,4340.38,4340.38,4338.59,4338.59,217036.0
1757539260,4338.59,4340.04,4338.51,4338.78,255404.0
1757539320,4338.78,4338.78,4338.64,4338.65,138196.0
1757539380,4338.65,4338.65,4334.28,4334.32,1119658.0
1757539440,4334.32,4335.05,4334.31,4335.04,151766.0
1757539500,4335.05,4335.05,4334.0,4334.0,265934.0
1757539560,4334.0,4334.26,4333.25,4333.25,406754.0
1757539620,4333.26,4333.26,4333.0,4333.0,88998.0
1757539680,4333.0,4333.0,4329.03,4329.03,650120.0
1757539740,4329.04,4331.0,4329.03,4330.99,542666.0
1757539800,4330.99,4333.09,4330.99,4333.09,1184378.0
1757539860,4333.09,4348.87,4333.09,4343.0,2747894.0
1757539920,4343.0,4344.14,4341.4,4341.41,941696.0
1757539980,4341.41,4342.19,4340.65,4340.65,500982.0
1757540040,4340.65,4343.77,4340.65,4342.9,453866.0
1757540100,4342.9,4345.95,4342.39,4345.04,551686.0
1757540160,4345.04,4347.38,4345.03,4347.14,660520.0
1757540220,4347.13,4347.14,4344.53,4345.32,500204.0
1757540280,4345.31,4346.58,4340.44,4343.47,824214.0
1757540340,4343.48,4343.48,4340.34,4340.51,397450.0
1757540400,4341.63,4342.55,4341.43,4342.16,296058.0
1757540460,4342.15,4342.16,4341.56,4341.56,113742.0
1757540520,4341.56,4342.9,4341.56,4342.9,163702.0
1757540580,4342.9,4345.67,4342.9,4345.66,610248.0
1757540640,4345.66,4346.9,4345.66,4346.9,294340.0
1757540700,4346.9,4346.9,4345.67,4345.67,265268.0
1757540760,4345.67,4345.68,4341.48,4342.99,348022.0
1757540820,4342.99,4345.12,4342.19,4342.2,489570.0
1757540880,4342.19,4345.05,4342.19,4344.77,161506.0
1757540940,4344.77,4344.77,4343.49,4343.5,141842.0
1757541000,4343.5,4344.88,4343.49,4344.88,279084.0
1757541060,4344.88,4347.0,4344.87,4345.65,277600.0
1757541120,4345.65,4345.71,4344.08,4345.7,400386.0
1757541180,4345.7,4345.71,4344.49,4344.5,296204.0
1757541240,4344.5,4344.5,4342.58,4344.22,177384.0
1757541300,4344.22,4346.54,4344.22,4345.0,233234.0
1757541360,4345.01,4346.97,4345.0,4346.97,189854.0
1757541420,4347.48,4347.86,4346.98,4347.47,418694.0
1757541480,4347.47,4349.73,4347.46,4349.2,1191064.0
1757541540,4349.19,4351.62,4347.73,4347.73,1587256.0
1757541600,4347.73,4350.44,4347.39,4349.04,720270.0
1757541660,4349.04,4354.12,4347.0,4347.0,2216474.0
1757541720,4347.0,4351.48,4345.43,4351.26,952964.0
1757541780,4351.27,4351.37,4349.66,4350.92,1412846.0
1757541840,4350.92,4352.2,4347.87,4348.43,2395172.0
1757541900,4348.44,4348.69,4346.14,4346.14,739926.0
1757541960,4346.14,4349.45,4346.05,4348.55,1116270.0
1757542020,4348.55,4351.15,4348.55,4350.5,404548.0
1757542080,4350.5,4351.77,4349.05,4349.05,192450.0
1757542140,4349.05,4349.05,4346.5,4346.5,524888.0
1757542200,4346.5,4349.5,4345.87,4349.5,630214.0
1757542260,4349.5,4350.85,4349.49,4350.44,347880.0
1757542320,4350.44,4350.44,4348.14,4348.14,188860.0
1757542380,4348.14,4349.45,4348.13,4349.44,93520.0
1757542440,4349.44,4350.32,4349.44,4350.32,150586.0
1757542500,4350.32,4351.68,4350.32,4351.48,285808.0
1757542560,4351.48,4351.49,4346.79,4348.92,384444.0
1757542620,4348.93,4350.62,4348.87,4350.62,139424.0
1757542680,4351.28,4351.84,4351.17,4351.27,380262.0
1757542740,4351.27,4352.52,4348.29,4348.29,375728.0
1757542800,4348.29,4348.84,4347.8,4348.41,166002.0
1757542860,4348.63,4348.65,4347.06,4347.07,203328.0
1757542920,4347.07,4347.07,4343.5,4343.71,634854.0
1757542980,4343.71,4344.56,4340.89,4341.13,1274274.0
1757543040,4341.14,4342.69,4341.14,4341.9,590616.0
1757543100,4341.9,4342.72,4341.29,4342.55,493794.0
1757543160,4342.55,4344.02,4342.55,4344.01,193792.0
1757543220,4344.01,4344.58,4341.4,4344.12,908000.0
1757543280,4344.12,4344.81,4343.21,4343.75,369714.0
1757543340,4343.75,4344.22,4343.2,4344.21,281534.0
1757543400,4344.21,4344.72,4343.09,4343.82,322926.0
1757543460,4343.82,4343.83,4338.81,4340.29,1994032.0
1757543520,4340.29,4340.3,4336.15,4337.4,1715700.0
1757543580,4337.4,4339.47,4335.83,4337.12,1378454.0
1757543640,4337.12,4339.58,4337.12,4339.58,323588.0
1757543700,4339.57,4340.28,4338.73,4340.27,754376.0
1757543760,4340.28,4340.28,4338.0,4338.62,640868.0
1757543820,4338.62,4338.62,4335.64,4335.64,365950.0
1757543880,4335.65,4335.93,4335.48,4335.87,405046.0
1757543940,4335.87,4337.04,4335.87,4336.01,299370.0
1757544000,4336.01,4336.42,4336.0,4336.41,87072.0
1757544060,4336.42,4337.15,4336.41,4337.15,194122.0
1757544120,4337.15,4338.89,4337.14,4338.88,318930.0
1757544180,4338.88,4338.88,4338.06,4338.06,145378.0
1757544240,4338.06,4338.71,4337.39,4338.71,204614.0
1757544300,4338.71,4338.71,4337.01,4338.46,258432.0
1757544360,4338.47,4340.58,4338.46,4340.57,471050.0
1757544420,4340.57,4344.08,4340.57,4343.79,1186812.0
1757544480,4343.79,4344.48,4342.81,4342.81,231986.0
1757544540,4342.81,4345.19,4342.6,4345.18,699680.0
1757544600,4343.87,4344.61,4343.16,4344.26,387738.0
1757544660,4344.27,4345.01,4342.58,4344.14,2209836.0
1757544720,4344.14,4344.14,4343.09,4343.09,868300.0
1757544780,4343.1,4343.36,4342.34,4342.7,184250.0
1757544840,4342.69,4343.0,4341.42,4341.56,483724.0
1757544900,4341.56,4342.0,4341.16,4341.99,460462.0
1757544960,4341.99,4345.59,4341.99,4345.31,2067014.0
1757545020,4345.32,4346.64,4344.52,4345.53,308380.0
1757545080,4346.18,4346.18,4344.24,4344.24,397698.0
1757545140,4344.25,4344.51,4343.59,4344.0,352992.0
1757545200,4344.0,4344.86,4343.81,4344.86,423974.0
1757545260,4344.98,4346.34,4344.33,4346.34,1529848.0
1757545320,4346.34,4346.61,4345.6,4346.61,246932.0
1757545380,4346.61,4346.61,4345.68,4346.11,419320.0
1757545440,4346.11,4347.2,4346.1,4347.2,244960.0
1757545500,4347.2,4352.71,4347.2,4349.89,2530608.0
1757545560,4349.88,4350.19,4349.11,4349.99,349460.0
1757545620,4349.63,4350.21,4349.5,4350.04,327824.0
1757545680,4350.04,4351.46,4350.03,4350.58,297266.0
1757545740,4350.57,4353.74,4350.57,4352.36,895214.0
1757545800,4352.35,4352.99,4349.16,4349.58,667994.0
1757545860,4349.99,4350.0,4348.5,4348.87,473814.0
1757545920,4348.87,4348.88,4347.46,4347.46,312256.0
1757545980,4347.46,4347.47,4345.52,4346.49,267426.0
1757546040,4346.49,4346.5,4345.62,4345.62,371160.0
1757546100,4345.62,4346.35,4345.0,4345.43,601766.0
1757546160,4345.44,4346.0,4345.44,4346.0,573814.0
1757546220,4346.0,4346.0,4344.87,4346.0,1008542.0
1757546280,4345.99,4349.64,4345.99,4349.64,1146022.0
1757546340,4349.64,4351.99,4349.64,4351.99,335288.0
1757546400,4351.99,4352.65,4350.57,4352.42,1120476.0
1757546460,4352.43,4353.82,4351.01,4351.99,574354.0
1757546520,4352.54,4352.54,4348.46,4348.46,412184.0
1757546580,4348.46,4349.62,4348.46,4349.55,281484.0
1757546640,4349.55,4352.46,4349.55,4352.44,355438.0
1757546700,4352.43,4352.44,4350.48,4350.49,225946.0
1757546760,4350.48,4350.75,4347.48,4348.0,1534658.0
1757546820,4348.0,4348.0,4347.3,4347.52,351894.0
1757546880,4347.52,4347.54,4343.52,4344.1,457954.0
1757546940,4344.1,4344.48,4342.83,4342.83,314782.0
1757547000,4342.84,4343.45,4342.03,4342.43,680892.0
1757547060,4342.43,4342.99,4342.42,4342.83,324060.0
1757547120,4342.83,4343.78,4341.25,4343.77,960782.0
1757547180,4343.78,4344.4,4342.4,4342.87,991906.0
1757547240,4342.88,4342.88,4341.26,4341.27,274868.0
1757547300,4341.26,4342.34,4337.48,4342.34,2642488.0
1757547360,4342.34,4345.0,4342.34,4343.66,1191014.0
1757547420,4343.66,4345.0,4342.62,4344.99,208306.0
1757547480,4344.99,4345.71,4344.14,4345.7,288056.0
1757547540,4345.7,4345.72,4343.99,4344.0,390868.0
1757547600,4343.99,4344.0,4341.18,4341.92,170554.0
1757547660,4341.92,4342.57,4341.58,4341.92,238618.0
1757547720,4341.91,4341.92,4340.67,4340.99,288926.0
1757547780,4340.99,4342.0,4340.99,4342.0,221284.0
1757547840,4342.0,4344.0,4342.0,4344.0,285456.0
1757547900,4344.0,4348.3,4343.99,4346.67,702606.0
1757547960,4346.67,4346.67,4343.93,4345.46,556740.0
1757548020,4345.46,4346.66,4343.9,4346.66,132868.0
1757548080,4346.66,4347.42,4345.44,4345.81,135398.0
1757548140,4345.81,4345.81,4344.49,4345.0,158884.0
1757548200,4344.99,4345.31,4343.18,4343.18,198194.0
1757548260,4343.19,4344.74,4342.01,4344.73,593476.0
1757548320,4344.73,4347.0,4344.44,4346.38,262162.0
1757548380,4346.39,4349.11,4345.91,4349.1,489990.0
1757548440,4349.11,4349.11,4346.67,4348.32,943264.0
1757548500,4348.32,4348.32,4343.14,4343.79,481416.0
1757548560,4343.79,4345.56,4343.25,4343.34,595706.0
1757548620,4343.34,4346.33,4343.0,4346.32,243230.0
1757548680,4346.54,4347.77,4346.29,4346.33,338900.0
1757548740,4346.32,4347.81,4346.05,4347.81,132940.0
1757548800,4347.81,4347.81,4343.63,4344.27,832454.0
1757548860,4344.26,4344.93,4344.0,4344.93,301240.0
1757548920,4344.93,4346.31,4342.32,4342.32,1282140.0
1757548980,4342.32,4346.06,4342.32,4345.77,890302.0
1757549040,4345.77,4346.69,4345.77,4345.9,386610.0
1757549100,4345.89,4345.9,4342.85,4343.42,747102.0
1757549160,4343.63,4344.14,4342.33,4343.21,315584.0
1757549220,4343.22,4344.0,4342.96,4343.46,150550.0
1757549280,4343.47,4343.47,4340.34,4340.53,458018.0
1757549340,4340.53,4342.92,4340.53,4342.92,239422.0
1757549400,4342.92,4343.49,4339.62,4340.27,642724.0
1757549460,4340.27,4340.27,4338.0,4338.31,533384.0
1757549520,4338.32,4339.52,4338.0,4338.24,553394.0
1757549580,4338.24,4339.0,4338.23,4338.24,628348.0
1757549640,4338.25,4338.25,4336.85,4336.85,535992.0
1757549700,4336.86,4339.76,4336.83,4338.77,706358.0
1757549760,4338.77,4341.0,4338.57,4341.0,333748.0
1757549820,4341.0,4341.0,4339.04,4339.05,392386.0
1757549880,4339.05,4339.05,4337.52,4338.8,190788.0
1757549940,4338.8,4338.8,4337.57,4338.15,193290.0
1757550000,4338.16,4341.63,4336.8,4341.63,382920.0
1757550060,4341.62,4343.14,4339.7,4340.47,683948.0
1757550120,4340.47,4340.68,4339.51,4340.67,253754.0
1757550180,4340.02,4341.16,4338.64,4338.65,303886.0
1757550240,4338.65,4344.67,4338.65,4344.67,2352902.0
1757550300,4344.66,4344.67,4341.1,4341.68,303494.0
1757550360,4341.69,4342.17,4339.49,4340.79,601906.0
1757550420,4340.79,4344.36,4340.79,4343.93,261678.0
1757550480,4343.93,4344.56,4343.04,4344.11,278766.0
1757550540,4343.68,4346.0,4343.28,4345.61,380984.0
1757550600,4345.61,4346.11,4344.4,4345.34,284456.0
1757550660,4345.33,4347.0,4342.73,4342.73,852228.0
1757550720,4342.74,4343.83,4341.8,4342.59,251310.0
1757550780,4342.09,4343.64,4341.01,4342.27,275002.0
1757550840,4342.27,4343.0,4339.5,4339.5,558582.0
1757550900,4339.01,4341.52,4338.27,4341.51,697394.0
1757550960,4341.51,4345.0,4341.51,4345.0,169338.0
1757551020,4345.0,4345.0,4341.93,4341.94,467038.0
1757551080,4341.94,4344.11,4341.86,4343.38,245362.0
1757551140,4343.38,4343.38,4341.51,4341.52,163972.0
1757551200,4341.51,4342.48,4340.2,4342.47,172318.0
1757551260,4342.26,4343.44,4341.69,4342.07,259638.0
1757551320,4342.07,4343.43,4341.8,4343.42,379018.0
1757551380,4343.42,4346.0,4343.42,4345.67,389090.0
1757551440,4345.68,4346.47,4345.4,4345.6,222824.0
1757551500,4345.61,4346.24,4343.99,4345.66,467466.0
1757551560,4345.98,4351.24,4345.98,4351.23,1093148.0
1757551620,4351.23,4353.0,4348.68,4350.67,1018016.0
1757551680,4350.68,4355.48,4350.32,4354.5,1656382.0
1757551740,4354.05,4354.05,4350.99,4351.43,913824.0
1757551800,4351.43,4354.15,4351.43,4353.75,536800.0
1757551860,4353.61,4354.93,4353.09,4353.09,733216.0
1757551920,4352.4,4354.0,4352.4,4353.58,437202.0
1757551980,4353.59,4357.91,4353.58,4357.33,1249284.0
1757552040,4357.34,4358.74,4355.44,4355.89,822950.0
1757552100,4355.89,4356.69,4354.35,4354.35,458494.0
1757552160,4354.35,4355.0,4352.43,4352.44,699580.0
1757552220,4352.44,4356.6,4351.69,4356.6,472504.0
1757552280,4356.89,4358.0,4356.06,4356.06,545096.0
1757552340,4356.0,4357.92,4355.72,4357.49,633492.0
1757552400,4357.49,4357.5,4354.71,4355.75,956226.0
1757552460,4355.75,4355.76,4352.73,4353.61,681772.0
1757552520,4353.61,4356.34,4352.81,4356.33,600040.0
1757552580,4356.33,4359.16,4356.33,4359.15,583366.0
1757552640,4359.16,4359.16,4358.0,4358.71,672916.0
1757552700,4358.86,4359.3,4357.44,4357.53,1400492.0
1757552760,4357.53,4360.0,4357.52,4359.2,1650744.0
1757552820,4359.2,4359.96,4355.69,4359.96,1077042.0
1757552880,4359.95,4360.43,4358.12,4358.13,1554322.0
1757552940,4358.12,4363.97,4358.12,4363.81,3660614.0
1757553000,4363.61,4366.61,4363.61,4363.75,3484342.0
1757553060,4363.75,4371.99,4362.0,4370.21,4464438.0
1757553120,4370.58,4379.0,4370.58,4375.66,4792880.0
1757553180,4375.4,4380.91,4375.4,4376.31,2681758.0
1757553240,4376.32,4378.84,4376.02,4378.0,1395946.0
1757553300,4377.98,4381.48,4375.96,4375.96,2086856.0
1757553360,4375.97,4375.97,4371.11,4372.34,2254626.0
1757553420,4372.34,4372.56,4370.0,4370.21,1230742.0
1757553480,4370.21,4371.46,4370.0,4370.03,1012090.0
1757553540,4370.02,4370.03,4367.43,4369.1,896586.0
1757553600,4369.1,4369.11,4367.0,4368.01,649018.0
1757553660,4368.01,4370.23,4366.82,4370.22,787202.0
1757553720,4370.23,4371.52,4366.97,4366.97,599406.0
1757553780,4366.98,4367.8,4365.52,4365.53,600460.0
1757553840,4365.52,4367.17,4365.0,4367.15,815056.0
1757553900,4367.16,4370.81,4367.16,4370.0,427754.0
1757553960,4370.0,4370.8,4369.43,4370.34,288934.0
1757554020,4370.33,4371.86,4367.32,4367.33,628834.0
1757554080,4367.33,4369.88,4367.32,4368.77,256010.0
1757554140,4368.77,4369.57,4368.77,4369.36,196194.0
1757554200,4369.35,4374.96,4369.35,4374.57,516004.0
1757554260,4374.58,4374.92,4370.74,4370.75,445924.0
1757554320,4370.74,4372.99,4370.48,4370.48,398756.0
1757554380,4370.48,4370.98,4369.58,4370.97,761058.0
1757554440,4370.98,4374.48,4370.97,4374.01,1143244.0
1757554500,4374.02,4374.38,4371.91,4372.39,357238.0
1757554560,4372.4,4372.4,4369.79,4369.8,651530.0
1757554620,4369.8,4370.26,4363.74,4363.75,1955316.0
1757554680,4363.74,4364.76,4362.71,4362.78,2456786.0
1757554740,4362.78,4363.46,4361.01,4362.17,805114.0
1757554800,4362.18,4365.46,4362.16,4364.54,604612.0
1757554860,4364.55,4366.01,4363.54,4364.05,532706.0
1757554920,4364.05,4366.5,4364.01,4364.35,236336.0
1757554980,4364.35,4366.28,4364.04,4365.01,414254.0
1757555040,4365.29,4365.36,4364.16,4364.33,156814.0
1757555100,4364.33,4365.4,4363.48,4365.4,510294.0
1757555160,4365.39,4365.4,4364.0,4364.87,214476.0
1757555220,4364.87,4365.72,4364.18,4365.71,190520.0
1757555280,4365.71,4367.91,4365.71,4367.91,278644.0
1757555340,4367.9,4367.91,4364.17,4364.17,255988.0
1757555400,4364.18,4364.18,4362.0,4362.23,344390.0
1757555460,4362.23,4365.0,4362.23,4365.0,200166.0
1757555520,4364.99,4365.0,4360.68,4361.9,525722.0
1757555580,4361.9,4362.24,4360.67,4361.39,498310.0
1757555640,4361.39,4362.63,4361.3,4362.63,264794.0
1757555700,4362.62,4363.78,4362.62,4363.77,270436.0
1757555760,4363.78,4365.0,4362.95,4365.0,179032.0
1757555820,4365.0,4366.0,4364.64,4365.99,140402.0
1757555880,4365.99,4366.0,4364.64,4364.65,210204.0
1757555940,4364.65,4364.65,4363.68,4363.68,165610.0
1757556000,4363.68,4366.36,4363.68,4366.17,399930.0
1757556060,4366.16,4367.81,4363.87,4365.88,413886.0
1757556120,4365.89,4367.74,4365.04,4367.01,530682.0
1757556180,4367.01,4367.32,4363.15,4363.16,310016.0
1757556240,4363.15,4364.07,4362.0,4362.41,267170.0
1757556300,4362.41,4363.29,4361.35,4361.56,349642.0
1757556360,4361.56,4363.0,4361.46,4362.62,400336.0
1757556420,4362.63,4366.14,4362.62,4363.91,247098.0
1757556480,4363.91,4368.31,4363.5,4368.31,228738.0
1757556540,4368.31,4374.41,4368.31,4373.57,1135268.0
1757556600,4373.57,4376.84,4373.55,4373.57,1411210.0
1757556660,4373.57,4373.88,4371.25,4371.25,311896.0
1757556720,4371.25,4373.43,4371.25,4372.91,489898.0
1757556780,4372.9,4373.83,4372.19,4373.4,190274.0
1757556840,4373.4,4373.68,4373.0,4373.0,230186.0
1757556900,4373.01,4373.45,4371.27,4372.72,391388.0
1757556960,4372.72,4372.96,4369.66,4370.18,479134.0
1757557020,4370.18,4370.61,4366.31,4369.34,2586606.0
1757557080,4369.33,4369.34,4366.59,4366.59,769222.0
1757557140,4366.88,4367.07,4360.39,4362.99,4492586.0
1757557200,4362.99,4364.66,4362.99,4363.43,561734.0
1757557260,4363.43,4363.74,4362.44,4362.44,633496.0
1757557320,4362.45,4363.7,4361.8,4362.69,521152.0
1757557380,4362.69,4363.7,4361.59,4362.18,321140.0
1757557440,4362.18,4362.48,4361.22,4361.58,271906.0
1757557500,4361.59,4362.46,4361.0,4361.14,626264.0
1757557560,4361.13,4364.26,4361.13,4364.06,342246.0
1757557620,4364.06,4371.0,4364.06,4370.99,2110636.0
1757557680,4370.99,4370.99,4369.41,4369.95,334744.0
1757557740,4369.95,4370.52,4369.21,4369.22,224792.0
1757557800,4369.21,4369.76,4368.8,4369.0,287942.0
1757557860,4369.01,4369.11,4367.0,4367.0,327878.0
1757557920,4367.0,4367.37,4365.45,4366.96,422540.0
1757557980,4366.97,4368.59,4365.55,4368.59,197034.0
1757558040,4368.59,4373.35,4368.59,4373.35,1386978.0
1757558100,4373.34,4375.51,4373.22,4375.5,1818536.0
1757558160,4375.5,4376.0,4372.65,4375.09,717040.0
1757558220,4375.32,4376.5,4374.24,4376.19,917544.0
1757558280,4376.19,4379.0,4375.68,4377.48,1411238.0
1757558340,4377.66,4379.72,4377.17,4377.18,1684776.0
1757558400,4377.17,4378.51,4376.49,4378.5,1622842.0
1757558460,4378.51,4378.51,4376.38,4376.39,484090.0
1757558520,4376.39,4376.7,4376.1,4376.69,625656.0
1757558580,4376.69,4379.9,4376.69,4379.58,636172.0
1757558640,4379.58,4380.0,4378.86,4379.99,645600.0
1757558700,4379.99,4382.94,4378.49,4382.83,1754798.0
1757558760,4382.5,4382.5,4378.32,4379.0,905076.0
1757558820,4378.99,4378.99,4376.63,4376.69,690812.0
1757558880,4376.69,4381.52,4376.69,4381.13,861410.0
1757558940,4381.13,4383.99,4380.65,4383.57,1046720.0
1757559000,4383.57,4383.98,4380.31,4380.31,1461184.0
1757559060,4380.31,4380.31,4378.15,4378.99,1531624.0
1757559120,4379.0,4379.44,4378.28,4379.29,1327298.0
1757559180,4379.29,4379.92,4378.39,4378.65,592300.0
1757559240,4378.66,4378.68,4377.68,4378.67,384876.0
1757559300,4378.4,4378.4,4376.68,4376.7,781368.0
1757559360,4376.69,4377.72,4376.69,4376.7,530946.0
1757559420,4375.82,4379.47,4375.82,4378.51,1016562.0
1757559480,4378.5,4379.3,4377.76,4378.77,359310.0
1757559540,4378.77,4378.77,4374.51,4374.52,552836.0
1757559600,4374.78,4376.57,4374.78,4376.56,507736.0
1757559660,4376.57,4377.0,4375.44,4376.98,228000.0
1757559720,4376.97,4376.97,4374.71,4376.08,233854.0
1757559780,4376.08,4379.84,4376.08,4377.63,549986.0
1757559840,4377.63,4377.63,4374.68,4374.68,334584.0
1757559900,4374.68,4377.52,4374.68,4375.3,329574.0
1757559960,4375.31,4375.31,4372.77,4372.77,1907154.0
1757560020,4372.77,4373.2,4372.76,4372.99,244504.0
1757560080,4372.98,4372.98,4370.81,4371.32,482534.0
1757560140,4371.31,4372.93,4371.31,4371.99,273332.0
1757560200,4371.99,4372.96,4370.85,4371.2,402058.0
1757560260,4371.21,4375.0,4371.19,4374.99,277316.0
1757560320,4375.0,4376.84,4374.41,4376.04,249662.0
1757560380,4376.15,4376.85,4376.15,4376.41,294684.0
1757560440,4376.41,4377.34,4376.41,4376.8,212660.0
1757560500,4376.8,4377.65,4375.21,4377.64,265730.0
1757560560,4377.64,4379.2,4377.64,4379.2,417658.0
1757560620,4379.2,4381.49,4379.19,4381.48,891414.0
1757560680,4381.48,4382.38,4380.74,4382.38,629224.0
1757560740,4382.38,4382.38,4381.0,4381.26,537780.0
1757560800,4381.25,4382.38,4380.57,4382.37,416210.0
1757560860,4382.38,4385.76,4381.85,4383.27,1914570.0
1757560920,4383.27,4386.01,4383.0,4385.48,1101760.0
1757560980,4385.49,4386.26,4384.0,4384.01,1551092.0
1757561040,4384.01,4388.0,4384.0,4388.0,932914.0
1757561100,4388.0,4393.95,4388.0,4392.76,5280922.0
1757561160,4392.37,4394.04,4391.95,4393.0,1831934.0
1757561220,4393.0,4393.66,4391.42,4391.78,1701218.0
1757561280,4391.77,4393.64,4391.77,4392.41,1370398.0
1757561340,4392.41,4392.78,4391.43,4392.77,867954.0
1757561400,4392.77,4392.9,4390.0,4390.01,2024524.0
1757561460,4390.0,4391.52,4388.77,4388.78,627194.0
1757561520,4389.15,4390.0,4386.34,4386.99,1147530.0
1757561580,4386.99,4389.21,4386.99,4387.75,624304.0
1757561640,4387.75,4387.75,4385.01,4385.01,713994.0
1757561700,4385.25,4389.0,4385.25,4388.76,396800.0
1757561760,4388.76,4391.31,4388.76,4388.77,771716.0
1757561820,4388.77,4391.08,4388.06,4390.64,452648.0
1757561880,4390.64,4391.44,4389.56,4390.47,448972.0
1757561940,4390.01,4391.33,4390.01,4391.33,395436.0
1757562000,4391.32,4391.71,4389.66,4390.19,467482.0
1757562060,4390.17,4390.61,4390.01,4390.37,346238.0
1757562120,4390.37,4390.62,4388.0,4389.45,467092.0
1757562180,4389.45,4390.07,4388.08,4388.09,421806.0
1757562240,4388.08,4388.21,4386.49,4387.7,519428.0
1757562300,4387.69,4390.0,4387.28,4389.99,778856.0
1757562360,4389.99,4393.0,4389.74,4391.24,491508.0
1757562420,4391.24,4393.0,4391.0,4392.79,886170.0
1757562480,4392.79,4394.59,4392.55,4394.32,911696.0
1757562540,4394.31,4395.4,4394.27,4394.95,1302136.0
1757562600,4394.95,4395.4,4393.33,4393.33,791124.0
1757562660,4393.24,4393.45,4392.7,4393.16,682656.0
1757562720,4393.16,4394.41,4393.15,4394.11,561956.0
1757562780,4394.35,4395.41,4394.11,4394.48,378992.0
1757562840,4394.48,4394.6,4393.81,4393.81,402090.0
1757562900,4393.82,4397.0,4393.48,4396.38,1425096.0
1757562960,4396.38,4406.01,4396.37,4399.82,10101794.0
1757563020,4400.16,4403.0,4399.8,4402.73,1764328.0
1757563080,4402.73,4405.28,4402.73,4403.59,1684602.0
1757563140,4403.6,4404.0,4402.0,4402.0,1132250.0
1757563200,4402.0,4407.1,4401.52,4404.02,3068358.0
1757563260,4404.02,4404.26,4399.14,4399.15,2616222.0
1757563320,4399.48,4399.84,4395.15,4395.15,2128696.0
1757563380,4395.19,4400.07,4393.66,4399.8,1446774.0
1757563440,4399.8,4401.06,4398.39,4400.74,863486.0
1757563500,4400.74,4401.01,4397.84,4398.46,1303688.0
1757563560,4398.88,4399.66,4397.64,4397.64,564500.0
1757563620,4397.33,4403.9,4397.33,4403.9,1885372.0
1757563680,4404.4,4405.91,4401.21,4401.28,1255360.0
1757563740,4401.28,4401.28,4398.0,4398.12,737326.0
1757563800,4398.12,4401.82,4398.11,4400.97,771052.0
1757563860,4400.61,4400.61,4397.26,4397.27,822794.0
1757563920,4397.22,4399.82,4396.8,4398.49,737228.0
1757563980,4398.49,4400.5,4397.63,4400.5,440478.0
1757564040,4400.49,4400.5,4398.64,4400.29,493614.0
1757564100,4400.3,4403.52,4400.29,4400.65,1321148.0
1757564160,4400.65,4405.41,4400.65,4405.41,783888.0
1757564220,4405.41,4409.73,4405.21,4407.84,2303786.0
1757564280,4407.54,4410.56,4407.07,4409.4,2429228.0
1757564340,4410.29,4414.0,4409.71,4410.0,4236820.0
1757564400,4410.0,4413.36,4407.17,4407.83,1629754.0
1757564460,4407.83,4407.84,4403.32,4403.71,1571306.0
1757564520,4403.71,4407.9,4403.01,4406.24,926708.0
1757564580,4406.25,4415.33,4406.24,4413.31,4307788.0
1757564640,4413.05,4416.76,4413.0,4414.52,1763118.0
1757564700,4414.53,4414.53,4413.0,4413.01,859106.0
1757564760,4413.01,4415.4,4413.01,4415.26,897026.0
1757564820,4415.39,4416.95,4415.39,4416.74,983222.0
1757564880,4416.73,4416.96,4414.87,4415.01,1196872.0
1757564940,4414.62,4414.79,4411.01,4411.97,2625020.0
1757565000,4411.97,4413.27,4409.0,4409.01,1798486.0
1757565060,4409.01,4412.61,4409.0,4409.3,1305700.0
1757565120,4409.3,4411.3,4408.54,4409.47,733968.0
1757565180,4409.48,4410.37,4408.28,4408.55,820040.0
1757565240,4408.56,4408.56,4403.17,4404.1,1937022.0
1757565300,4404.1,4407.54,4403.59,4406.12,1588602.0
1757565360,4406.13,4408.0,4406.13,4407.81,681002.0
1757565420,4407.95,4408.55,4406.29,4408.54,1233324.0
1757565480,4408.54,4410.0,4408.54,4409.36,586070.0
1757565540,4409.37,4412.55,4409.36,4412.54,483952.0
1757565600,4412.54,4412.55,4410.4,4412.53,854814.0
1757565660,4412.53,4415.0,4411.83,4415.0,963912.0
1757565720,4415.0,4415.41,4414.59,4415.4,846098.0
1757565780,4415.41,4417.36,4415.01,4415.41,1215148.0
1757565840,4415.4,4417.41,4413.87,4414.09,960154.0
1757565900,4413.88,4413.95,4410.63,4411.6,813948.0
1757565960,4411.6,4411.61,4410.3,4410.71,646968.0
1757566020,4410.7,4411.66,4410.36,4410.55,439610.0
1757566080,4410.55,4411.22,4409.02,4409.02,416740.0
1757566140,4409.02,4410.0,4408.04,4409.68,795536.0
1757566200,4409.69,4412.0,4409.69,4412.0,1268484.0
1757566260,4411.99,4412.68,4411.73,4412.18,1337862.0
1757566320,4412.62,4414.92,4411.47,4414.64,815528.0
1757566380,4414.64,4414.64,4413.49,4413.5,347098.0
1757566440,4413.5,4413.5,4409.26,4410.14,753390.0
1757566500,4410.14,4413.9,4410.14,4411.88,626992.0
1757566560,4411.88,4412.41,4406.93,4407.92,1143814.0
1757566620,4407.91,4408.93,4407.87,4408.06,1301912.0
1757566680,4408.06,4409.23,4408.06,4408.74,991358.0
1757566740,4409.11,4410.0,4408.72,4410.0,908250.0
1757566800,4409.99,4412.54,4408.36,4408.74,1074304.0
1757566860,4408.74,4408.75,4405.6,4405.6,1997582.0
1757566920,4405.6,4405.61,4404.09,4404.1,1802852.0
1757566980,4404.11,4404.11,4402.13,4403.25,2119146.0
1757567040,4403.26,4404.41,4403.01,4403.27,1720028.0
1757567100,4403.66,4405.3,4402.76,4405.29,1714212.0
1757567160,4405.3,4409.31,4405.29,4408.72,1133610.0
1757567220,4408.72,4408.72,4405.38,4405.39,766766.0
1757567280,4405.38,4407.01,4405.3,4405.93,484782.0
1757567340,4406.36,4407.48,4406.36,4407.48,219314.0
1757567400,4407.48,4411.24,4407.48,4411.04,1181400.0
1757567460,4411.04,4411.05,4406.12,4407.17,892680.0
1757567520,4407.17,4407.17,4405.39,4405.91,631308.0
1757567580,4405.91,4406.55,4404.2,4404.21,693082.0
1757567640,4404.21,4406.17,4402.71,4403.04,628622.0
1757567700,4403.07,4412.46,4403.07,4408.72,2973662.0
1757567760,4408.72,4412.53,4408.71,4410.0,884804.0
1757567820,4410.0,4410.81,4408.42,4408.42,440624.0
1757567880,4408.43,4408.99,4404.53,4405.27,726398.0
1757567940,4405.27,4405.28,4402.86,4403.0,1519678.0
1757568000,4403.01,4405.0,4403.0,4403.99,880798.0
1757568060,4403.64,4404.07,4402.26,4402.46,930308.0
1757568120,4402.46,4402.72,4400.61,4402.58,1848562.0
1757568180,4402.17,4402.17,4399.65,4399.96,2319866.0
1757568240,4399.97,4399.97,4397.01,4397.01,1916448.0
1757568300,4397.01,4400.75,4397.01,4400.74,2262572.0
1757568360,4400.75,4405.06,4400.74,4405.06,677606.0
1757568420,4405.06,4405.06,4402.11,4402.11,844316.0
1757568480,4402.11,4403.75,4401.49,4402.31,360918.0
1757568540,4402.3,4405.45,4402.3,4405.44,372032.0
1757568600,4405.45,4408.88,4404.84,4408.35,1164516.0
1757568660,4408.4,4412.82,4406.95,4412.81,1336092.0
1757568720,4412.82,4413.78,4409.73,4410.66,1208150.0
1757568780,4410.66,4412.48,4407.73,4407.95,1162844.0
1757568840,4407.95,4409.02,4407.77,4409.02,445158.0
1757568900,4408.8,4409.5,4407.82,4408.36,502660.0
1757568960,4408.37,4410.11,4406.01,4410.11,1480872.0
1757569020,4410.11,4410.29,4406.0,4410.29,2835728.0
1757569080,4410.29,4414.31,4410.29,4412.54,1215686.0
1757569140,4412.54,4418.59,4412.54,4417.08,4355296.0
1757569200,4417.76,4424.0,4417.75,4419.35,6052712.0
1757569260,4419.35,4420.58,4418.3,4418.31,2019118.0
1757569320,4418.3,4419.07,4417.82,4418.32,1512528.0
1757569380,4417.79,4417.79,4415.43,4415.43,694760.0
1757569440,4415.43,4415.44,4413.99,4415.0,627912.0
1757569500,4414.84,4416.05,4414.84,4415.83,421134.0
1757569560,4415.84,4418.0,4415.14,4415.15,566192.0
1757569620,4415.14,4416.2,4414.72,4415.45,710972.0
1757569680,4415.45,4417.75,4415.01,4415.01,420882.0
1757569740,4415.01,4415.01,4413.05,4413.5,480058.0
1757569800,4413.51,4415.38,4413.07,4415.38,744334.0
1757569860,4415.38,4419.0,4415.37,4418.7,697976.0
1757569920,4418.71,4419.0,4416.35,4416.36,1042182.0
1757569980,4416.36,4419.0,4416.34,4418.62,883562.0
1757570040,4418.34,4419.85,4417.69,4419.84,565300.0
1757570100,4419.84,4420.65,4419.29,4420.65,664884.0
1757570160,4420.64,4421.0,4419.29,4419.29,746202.0
1757570220,4419.29,4419.87,4417.75,4417.75,514686.0
1757570280,4417.75,4418.19,4417.08,4417.31,573248.0
1757570340,4417.1,4418.09,4417.1,4417.26,258910.0
1757570400,4417.26,4417.67,4415.01,4415.24,862938.0
1757570460,4415.23,4415.24,4413.08,4413.37,555102.0
1757570520,4413.37,4413.37,4408.88,4409.93,1012610.0
1757570580,4409.93,4410.74,4408.21,4410.73,888722.0
1757570640,4410.73,4410.74,4408.6,4408.6,411244.0
1757570700,4408.64,4410.24,4408.59,4408.66,857916.0
1757570760,4408.67,4408.67,4406.01,4406.86,770544.0
1757570820,4406.85,4408.35,4405.0,4407.03,869292.0
1757570880,4407.25,4407.98,4407.02,4407.76,390830.0
1757570940,4407.76,4412.09,4406.62,4411.0,2501712.0
1757571000,4411.0,4413.78,4410.99,4413.22,1298030.0
1757571060,4413.22,4415.0,4412.1,4412.21,1202364.0
1757571120,4412.2,4420.8,4412.19,4420.55,2213572.0
1757571180,4420.21,4421.99,4418.56,4418.63,2386738.0
1757571240,4418.64,4418.65,4417.55,4417.55,810730.0
1757571300,4417.55,4418.1,4416.57,4418.09,758998.0
1757571360,4418.48,4419.13,4415.74,4416.24,620046.0
1757571420,4416.23,4416.23,4413.52,4413.65,398400.0
1757571480,4413.65,4419.47,4413.02,4419.24,2247408.0
1757571540,4419.23,4422.9,4419.23,4420.01,1045118.0
1757571600,4420.28,4421.83,4420.28,4420.38,1017086.0
1757571660,4420.38,4421.72,4419.36,4421.72,1144702.0
1757571720,4421.72,4424.0,4421.07,4423.73,3867794.0
1757571780,4423.73,4427.49,4423.73,4424.07,3553950.0
1757571840,4424.08,4428.83,4423.86,4425.86,2804692.0
1757571900,4425.86,4427.99,4425.76,4426.91,2132786.0
1757571960,4427.99,4438.11,4427.99,4429.8,7030572.0
1757572020,4429.8,4431.93,4428.44,4428.44,2308146.0
1757572080,4428.39,4428.39,4425.48,4426.56,1330484.0
1757572140,4426.09,4426.91,4424.58,4425.7,806978.0
1757572200,4425.7,4425.7,4424.0,4424.92,687122.0
1757572260,4424.91,4427.17,4424.65,4427.17,733456.0
1757572320,4427.23,4433.88,4427.23,4433.88,2116078.0
1757572380,4433.98,4433.98,4430.03,4430.32,1369526.0
1757572440,4430.32,4430.32,4425.42,4426.67,1042064.0
1757572500,4426.67,4430.41,4426.67,4429.68,1258474.0
1757572560,4429.69,4430.36,4428.06,4428.89,712604.0
1757572620,4429.02,4430.36,4427.83,4428.12,627458.0
1757572680,4428.12,4431.0,4428.11,4429.69,1030074.0
1757572740,4429.69,4431.46,4428.33,4428.64,666146.0
1757572800,4428.64,4431.67,4428.64,4430.93,766544.0
1757572860,4430.93,4433.28,4430.0,4433.28,2118212.0
1757572920,4433.02,4437.75,4432.05,4436.59,5063904.0
1757572980,4437.56,4439.27,4433.34,4433.35,3172524.0
1757573040,4433.36,4436.52,4431.94,4436.02,2502036.0
1757573100,4436.02,4439.0,4436.02,4436.33,1574230.0
1757573160,4436.71,4438.78,4436.46,4438.05,1071370.0
1757573220,4438.05,4438.5,4435.98,4435.98,824880.0
1757573280,4435.98,4437.7,4434.34,4434.34,929266.0
1757573340,4434.33,4434.39,4432.99,4433.49,1181204.0
1757573400,4433.28,4434.59,4433.28,4434.31,675624.0
1757573460,4434.32,4435.68,4431.69,4432.11,1045826.0
1757573520,4432.1,4432.64,4431.02,4432.1,803068.0
1757573580,4432.1,4433.99,4431.96,4433.99,428468.0
1757573640,4433.99,4434.65,4432.59,4432.9,500956.0
1757573700,4432.89,4441.59,4432.59,4440.93,2898204.0
1757573760,4441.58,4441.99,4436.56,4436.56,5733138.0
1757573820,4436.57,4437.99,4436.57,4437.27,954614.0
1757573880,4437.27,4440.92,4437.27,4439.94,1456730.0
1757573940,4439.94,4440.09,4437.37,4438.46,1985530.0
1757574000,4438.47,4439.89,4433.85,4434.17,2710302.0
1757574060,4434.17,4437.0,4434.17,4436.67,658456.0
1757574120,4436.67,4437.0,4432.9,4432.9,813440.0
1757574180,4432.91,4432.91,4429.05,4429.26,2748378.0
1757574240,4428.9,4429.65,4424.6,4425.01,2438118.0
1757574300,4425.27,4431.36,4424.79,4429.38,6905210.0
1757574360,4429.08,4440.95,4429.08,4439.14,4532038.0
1757574420,4439.14,4439.14,4434.24,4434.48,1405232.0
1757574480,4434.49,4446.95,4433.91,4444.91,7321402.0
1757574540,4444.76,4451.48,4442.0,4443.17,9863244.0
1757574600,4443.11,4445.37,4442.01,4442.01,2992188.0
1757574660,4442.01,4444.88,4441.59,4442.92,2522978.0
1757574720,4442.93,4444.23,4441.63,4441.91,1762774.0
1757574780,4442.3,4442.84,4441.02,4441.33,879012.0
1757574840,4441.32,4443.4,4441.32,4443.33,1418966.0
1757574900,4443.32,4445.49,4439.26,4439.26,1711052.0
1757574960,4439.83,4439.83,4435.29,4435.29,1193246.0
1757575020,4435.3,4435.92,4433.64,4434.86,2035430.0
1757575080,4434.86,4437.49,4433.12,4437.48,1472596.0
1757575140,4437.12,4437.94,4435.5,4437.43,958130.0
1757575200,4437.88,4441.37,4437.43,4438.94,958154.0
1757575260,4438.94,4441.26,4438.37,4441.25,1065398.0
1757575320,4441.26,4442.02,4440.92,4441.89,590070.0
1757575380,4441.89,4441.89,4438.53,4440.64,1109642.0
1757575440,4440.64,4441.01,4439.2,4439.41,801370.0
1757575500,4439.08,4440.01,4435.64,4436.41,1993102.0
1757575560,4436.41,4437.28,4435.39,4437.28,1221156.0
1757575620,4437.27,4439.72,4436.39,4438.44,2914094.0
1757575680,4438.43,4438.87,4436.6,4437.31,1058626.0
1757575740,4437.31,4438.0,4435.82,4435.83,1026182.0
1757575800,4435.46,4436.76,4435.01,4435.25,2201870.0
1757575860,4435.25,4435.26,4433.14,4433.14,1289176.0
1757575920,4433.28,4433.44,4432.01,4432.61,781976.0
1757575980,4432.61,4432.65,4431.46,4432.19,904748.0
1757576040,4432.19,4432.19,4430.2,4430.54,1387066.0
1757576100,4430.55,4432.51,4430.54,4431.65,2145104.0
1757576160,4431.66,4432.4,4430.93,4432.39,1078382.0
1757576220,4432.4,4434.7,4432.39,4434.7,1037754.0
1757576280,4434.7,4434.71,4431.86,4433.23,2363894.0
1757576340,4433.23,4433.7,4432.85,4432.85,446062.0
1757576400,4432.85,4433.68,4431.0,4433.67,951370.0
1757576460,4433.67,4438.38,4433.67,4438.37,892472.0
1757576520,4438.37,4441.03,4437.63,4440.03,915446.0
1757576580,4440.04,4442.56,4440.0,4442.3,1319034.0
1757576640,4442.3,4442.31,4440.34,4440.34,698754.0
1757576700,4440.35,4442.94,4440.17,4442.0,763136.0
1757576760,4442.01,4442.27,4441.57,4441.58,486776.0
1757576820,4440.91,4443.08,4440.91,4441.81,1319028.0
1757576880,4441.81,4441.88,4439.0,4439.1,1064048.0
1757576940,4439.39,4440.55,4437.66,4437.67,1230146.0
1757577000,4437.66,4438.75,4436.73,4436.74,549242.0
1757577060,4436.91,4437.91,4436.74,4436.74,510818.0
1757577120,4436.75,4438.95,4436.61,4436.93,896372.0
1757577180,4436.94,4438.05,4436.74,4437.56,704952.0
1757577240,4437.57,4438.95,4437.56,4438.95,333050.0
1757577300,4438.94,4439.32,4438.42,4438.42,331462.0
1757577360,4438.42,4438.42,4437.89,4437.91,543868.0
1757577420,4437.91,4438.23,4437.14,4437.14,388172.0
1757577480,4437.14,4444.05,4436.94,4444.05,2768596.0
1757577540,4444.05,4444.05,4439.0,4439.01,1639792.0
1757577600,4439.39,4439.68,4437.13,4437.6,1226524.0
1757577660,4437.59,4439.48,4436.78,4439.15,758398.0
1757577720,4439.15,4441.67,4438.2,4438.2,545192.0
1757577780,4438.21,4438.74,4437.35,4437.93,686992.0
1757577840,4437.93,4437.93,4433.4,4433.4,1195850.0
1757577900,4433.4,4433.4,4430.48,4430.48,2796154.0
1757577960,4430.49,4434.0,4429.04,4431.95,2198908.0
1757578020,4431.96,4431.96,4430.0,4430.0,818394.0
1757578080,4430.0,4431.9,4430.0,4431.89,709066.0
1757578140,4431.89,4432.74,4428.63,4430.24,1623350.0
1757578200,4430.24,4431.89,4429.18,4429.68,1178988.0
1757578260,4429.67,4429.8,4428.25,4429.44,1157052.0
1757578320,4429.45,4431.88,4428.36,4431.88,913678.0
1757578380,4431.88,4434.3,4431.88,4434.29,521150.0
1757578440,4434.29,4434.29,4432.0,4432.01,491540.0
1757578500,4432.01,4432.75,4429.85,4429.85,1096028.0
1757578560,4429.85,4431.82,4429.85,4431.62,849422.0
1757578620,4431.62,4431.62,4427.19,4427.19,1344100.0
1757578680,4427.2,4430.44,4426.88,4428.68,2389432.0
1757578740,4428.69,4430.0,4428.5,4429.14,417758.0
1757578800,4429.14,4431.46,4427.6,4430.63,892858.0
1757578860,4430.64,4431.0,4429.71,4429.72,573792.0
1757578920,4429.71,4429.72,4428.88,4429.25,212378.0
1757578980,4429.26,4429.72,4427.01,4427.25,595838.0
1757579040,4427.25,4427.26,4426.0,4426.59,805214.0
1757579100,4426.59,4427.68,4426.58,4427.0,722362.0
1757579160,4426.99,4429.96,4426.61,4429.21,721500.0
1757579220,4429.22,4431.8,4428.6,4431.8,857502.0
1757579280,4431.79,4431.8,4429.8,4430.22,390430.0
1757579340,4430.22,4430.22,4427.06,4427.07,472386.0
1757579400,4427.54,4431.16,4427.54,4431.15,406318.0
1757579460,4431.16,4431.16,4429.04,4429.93,548106.0
1757579520,4429.93,4432.37,4429.92,4431.85,564282.0
1757579580,4431.86,4436.54,4431.85,4436.25,771564.0
1757579640,4436.01,4438.95,4433.88,4438.95,848336.0
1757579700,4438.95,4438.99,4435.72,4436.0,1187158.0
1757579760,4436.01,4436.27,4436.0,4436.27,448780.0
1757579820,4436.26,4436.26,4434.53,4435.2,670730.0
1757579880,4435.19,4435.55,4434.46,4435.19,512562.0
1757579940,4435.2,4436.19,4434.8,4435.95,283096.0
1757580000,4436.25,4438.0,4435.51,4435.88,1103692.0
1757580060,4436.16,4436.59,4435.52,4435.52,206108.0
1757580120,4435.52,4435.52,4434.44,4434.44,382002.0
1757580180,4434.44,4436.59,4434.42,4436.2,409376.0
1757580240,4436.21,4436.21,4435.13,4436.05,258748.0
1757580300,4436.05,4436.06,4434.77,4434.78,324688.0
1757580360,4434.78,4436.97,4434.71,4434.75,452760.0
1757580420,4434.75,4434.75,4432.39,4433.75,592092.0
1757580480,4433.74,4435.39,4433.74,4435.39,227608.0
1757580540,4435.38,4435.66,4432.68,4433.7,644080.0
1757580600,4433.7,4434.81,4432.0,4432.0,635978.0
1757580660,4432.0,4433.54,4431.17,4433.53,550746.0
1757580720,4433.54,4435.0,4432.7,4435.0,288624.0
1757580780,4435.39,4436.6,4433.7,4434.06,598420.0
1757580840,4434.06,4434.07,4431.71,4431.89,268592.0
1757580900,4431.89,4433.0,4431.89,4433.0,244528.0
1757580960,4433.0,4433.0,4431.23,4431.38,730372.0
1757581020,4431.37,4431.38,4430.0,4430.01,706868.0
1757581080,4430.0,4431.17,4430.0,4430.21,284826.0
1757581140,4430.21,4430.21,4429.7,4429.97,342126.0
1757581200,4429.97,4433.41,4429.96,4430.26,643876.0
1757581260,4430.26,4431.97,4430.25,4431.97,213796.0
1757581320,4431.97,4431.97,4430.25,4431.27,272752.0
1757581380,4431.27,4431.28,4429.49,4429.5,294676.0
1757581440,4429.5,4429.5,4426.46,4426.46,655870.0
1757581500,4426.46,4428.14,4426.46,4427.04,1147474.0
1757581560,4427.03,4427.74,4426.01,4426.78,531872.0
1757581620,4426.74,4426.79,4426.01,4426.56,483250.0
1757581680,4426.56,4428.53,4426.16,4426.17,413832.0
1757581740,4426.17,4427.04,4425.44,4425.48,561144.0
1757581800,4425.47,4426.44,4421.63,4421.66,3633222.0
1757581860,4422.13,4422.6,4420.01,4422.35,5296034.0
1757581920,4422.35,4422.73,4420.83,4421.87,2057198.0
1757581980,4421.87,4421.95,4419.27,4419.9,2281696.0
1757582040,4419.9,4420.0,4418.69,4418.71,1889796.0
1757582100,4418.71,4421.78,4418.5,4419.31,3052300.0
1757582160,4419.59,4420.75,4419.36,4419.73,999398.0
1757582220,4419.61,4420.58,4418.66,4418.66,783812.0
1757582280,4418.66,4418.67,4414.12,4415.5,4374376.0
1757582340,4415.49,4415.5,4412.34,4413.38,4297630.0
1757582400,4413.37,4415.31,4413.18,4415.3,1211878.0
1757582460,4415.3,4415.31,4411.76,4412.13,1772770.0
1757582520,4412.13,4413.32,4411.54,4413.32,1695532.0
1757582580,4413.32,4414.53,4412.43,4413.19,1379534.0
1757582640,4413.2,4413.2,4411.53,4411.97,1336068.0
1757582700,4412.27,4416.91,4412.27,4415.59,2944990.0
1757582760,4415.59,4418.04,4414.68,4415.01,2224514.0
1757582820,4415.01,4417.65,4415.0,4416.65,1525276.0
1757582880,4416.65,4416.66,4415.0,4415.0,577886.0
1757582940,4415.01,4415.04,4414.49,4414.95,1494514.0
1757583000,4415.0,4415.01,4412.0,4412.63,1381692.0
1757583060,4412.64,4412.64,4409.52,4410.96,2999276.0
1757583120,4410.58,4411.34,4406.42,4407.0,3468852.0
1757583180,4407.01,4410.01,4406.09,4410.0,2267748.0
1757583240,4410.01,4411.3,4409.3,4409.91,1140018.0
1757583300,4409.91,4411.9,4409.31,4410.0,942072.0
1757583360,4410.0,4410.27,4406.86,4408.51,834978.0
1757583420,4408.79,4411.55,4408.79,4410.94,522356.0
1757583480,4410.94,4413.8,4410.93,4412.31,983102.0
1757583540,4412.31,4412.31,4408.58,4409.07,864872.0
1757583600,4409.07,4409.08,4407.0,4407.35,577654.0
1757583660,4407.36,4408.55,4406.0,4406.64,1453424.0
1757583720,4406.63,4408.95,4406.63,4408.31,519770.0
1757583780,4408.31,4410.32,4407.78,4410.32,1935514.0
1757583840,4410.31,4411.0,4409.9,4410.02,1106214.0
1757583900,4410.02,4410.26,4406.64,4407.59,1374134.0
1757583960,4407.59,4407.59,4404.77,4405.3,870130.0
1757584020,4405.61,4408.0,4405.61,4407.99,715228.0
1757584080,4407.99,4409.27,4407.08,4408.24,868040.0
1757584140,4408.25,4412.56,4408.24,4411.73,1472386.0
1757584200,4411.73,4412.99,4411.29,4412.0,1011570.0
1757584260,4412.01,4414.0,4410.18,4413.68,576216.0
1757584320,4413.69,4419.1,4413.68,4417.81,2975304.0
1757584380,4417.81,4418.87,4416.68,4416.68,1025880.0
1757584440,4416.68,4417.54,4413.74,4413.94,1029322.0
1757584500,4413.93,4414.42,4413.0,4413.01,660654.0
1757584560,4413.01,4413.23,4412.31,4412.32,589414.0
1757584620,4412.31,4414.0,4412.31,4413.99,668082.0
1757584680,4413.99,4416.85,4413.99,4416.84,1454778.0
1757584740,4416.14,4416.14,4414.66,4415.02,264896.0
1757584800,4415.02,4415.02,4413.35,4413.98,549908.0
1757584860,4414.59,4415.25,4413.41,4413.85,489052.0
1757584920,4413.85,4419.64,4413.84,4418.29,1346920.0
1757584980,4418.29,4422.36,4418.28,4421.49,3378604.0
1757585040,4421.49,4424.8,4421.49,4423.6,1074372.0
1757585100,4423.48,4423.48,4421.52,4422.42,951792.0
1757585160,4422.42,4431.28,4422.42,4427.61,2559866.0
1757585220,4425.69,4425.7,4421.31,4423.55,2025396.0
1757585280,4423.59,4425.41,4423.0,4423.75,682752.0
1757585340,4423.75,4423.78,4421.68,4421.68,674260.0
1757585400,4421.68,4424.68,4421.0,4424.0,1094638.0
1757585460,4424.0,4426.01,4423.96,4424.99,681554.0
1757585520,4424.99,4425.7,4424.41,4425.0,346724.0
1757585580,4425.01,4426.88,4425.0,4426.2,504586.0
1757585640,4426.2,4426.71,4425.09,4426.29,412116.0
1757585700,4426.29,4426.29,4422.89,4423.15,406352.0
1757585760,4423.6,4425.6,4422.76,4424.27,516064.0
1757585820,4424.26,4425.73,4422.85,4423.04,272072.0
1757585880,4423.04,4425.55,4422.45,4422.46,470910.0
1757585940,4422.45,4424.84,4422.08,4422.42,457138.0
1757586000,4422.42,4425.18,4422.42,4423.24,525980.0
1757586060,4423.03,4424.95,4422.8,4424.82,555042.0
1757586120,4424.82,4425.5,4423.56,4423.57,259066.0
1757586180,4423.57,4426.7,4423.57,4425.62,327238.0
1757586240,4425.62,4427.61,4423.56,4424.99,244470.0
1757586300,4424.99,4424.99,4423.58,4423.58,282408.0
1757586360,4423.58,4423.58,4421.14,4421.53,808642.0
1757586420,4421.53,4421.78,4420.56,4421.07,545266.0
1757586480,4421.07,4421.64,4420.14,4420.15,428068.0
1757586540,4420.59,4422.88,4420.59,4422.01,633842.0
1757586600,4422.26,4422.28,4416.93,4418.99,3180718.0
1757586660,4418.99,4419.84,4417.82,4419.68,698906.0
1757586720,4419.67,4420.97,4419.67,4419.82,420482.0
1757586780,4419.82,4420.23,4418.23,4419.52,709656.0
1757586840,4419.41,4421.76,4419.0,4421.63,317882.0
1757586900,4421.76,4422.96,4419.49,4419.5,571092.0
1757586960,4419.5,4420.95,4418.62,4420.95,438314.0
1757587020,4420.95,4424.24,4420.44,4420.44,537394.0
1757587080,4420.19,4421.1,4417.56,4417.57,398390.0
1757587140,4417.57,4419.31,4417.56,4418.41,221078.0
1757587200,4418.4,4422.0,4418.4,4421.49,281232.0
1757587260,4421.49,4423.0,4418.75,4418.77,406376.0
1757587320,4418.77,4420.79,4418.77,4420.42,250156.0
1757587380,4420.41,4421.34,4419.75,4420.0,226344.0
1757587440,4420.0,4421.03,4419.99,4420.07,112916.0
1757587500,4420.07,4420.11,4417.62,4417.65,764070.0
1757587560,4417.65,4422.53,4417.64,4422.24,320270.0
1757587620,4421.47,4425.0,4421.47,4422.85,835084.0
1757587680,4422.85,4422.85,4420.53,4421.46,247008.0
1757587740,4421.46,4424.75,4421.45,4424.68,429924.0
1757587800,4424.62,4425.0,4423.66,4425.0,840080.0
1757587860,4425.0,4426.0,4423.32,4424.36,1061298.0
1757587920,4424.36,4425.75,4423.42,4424.06,739846.0
1757587980,4424.06,4426.0,4424.06,4424.98,515030.0
1757588040,4424.98,4426.26,4423.03,4426.23,399028.0
1757588100,4426.25,4427.77,4426.24,4427.19,1110082.0
1757588160,4427.42,4427.7,4426.25,4426.69,509364.0
1757588220,4426.7,4429.19,4426.24,4428.93,795732.0
1757588280,4428.19,4428.19,4426.92,4427.87,884422.0
1757588340,4427.33,4427.33,4426.61,4426.61,488842.0
1757588400,4426.38,4427.88,4425.0,4425.0,534564.0
1757588460,4425.0,4428.94,4425.0,4425.01,478964.0
1757588520,4425.0,4426.48,4424.22,4426.47,404514.0
1757588580,4425.84,4427.16,4425.45,4426.98,237934.0
1757588640,4426.99,4426.99,4423.49,4423.5,240158.0
1757588700,4423.5,4423.5,4422.0,4422.0,229788.0
1757588760,4422.01,4422.99,4421.24,4422.99,490246.0
1757588820,4422.98,4423.93,4421.88,4423.91,452050.0
1757588880,4423.92,4426.93,4422.02,4426.0,979630.0
1757588940,4425.99,4428.93,4425.99,4428.93,743770.0
1757589000,4428.93,4432.5,4428.2,4432.02,2501138.0
1757589060,4432.02,4433.99,4428.95,4433.99,2967842.0
1757589120,4434.0,4436.99,4430.0,4432.77,6046086.0
1757589180,4432.76,4434.91,4432.0,4432.79,2010818.0
1757589240,4432.79,4433.47,4431.77,4432.54,1755160.0
1757589300,4432.53,4433.91,4431.19,4431.99,2129954.0
1757589360,4431.99,4431.99,4428.03,4428.04,797208.0
1757589420,4428.03,4428.78,4427.57,4428.72,917152.0
1757589480,4428.72,4430.49,4428.72,4430.49,637776.0
1757589540,4430.49,4430.9,4429.22,4429.86,581242.0
1757589600,4429.86,4429.86,4427.0,4428.84,1306346.0
1757589660,4428.84,4429.21,4427.53,4427.54,396714.0
1757589720,4427.54,4427.54,4427.1,4427.21,271606.0
1757589780,4427.21,4429.23,4427.2,4428.31,353920.0
1757589840,4428.31,4429.28,4427.0,4429.27,302182.0
1757589900,4429.27,4429.27,4426.69,4426.98,556716.0
1757589960,4426.99,4427.39,4426.0,4427.2,438614.0
1757590020,4427.19,4427.78,4427.01,4427.02,352648.0
1757590080,4427.01,4427.24,4425.8,4426.85,277408.0
1757590140,4426.85,4427.35,4425.38,4425.53,497662.0
1757590200,4425.53,4427.79,4425.53,4426.24,422472.0
1757590260,4426.24,4426.25,4424.57,4424.57,864464.0
1757590320,4424.57,4425.0,4422.44,4422.44,693460.0
1757590380,4422.53,4427.61,4422.35,4425.99,2572176.0
1757590440,4425.99,4434.99,4425.99,4434.99,2238116.0
1757590500,4434.99,4437.28,4433.87,4436.3,3461720.0
1757590560,4436.3,4436.56,4433.69,4434.61,450680.0
1757590620,4434.6,4435.21,4432.7,4433.0,404836.0
1757590680,4433.1,4434.44,4433.03,4433.72,416706.0
1757590740,4433.73,4434.1,4431.7,4431.87,492848.0
1757590800,4431.91,4433.35,4431.91,4433.04,871060.0
1757590860,4433.04,4435.0,4433.0,4433.01,834116.0
1757590920,4433.01,4434.0,4433.0,4433.9,264904.0
1757590980,4433.9,4435.98,4433.6,4435.97,658326.0
1757591040,4435.99,4436.0,4433.98,4434.59,391188.0
1757591100,4434.28,4436.87,4434.17,4436.67,645728.0
1757591160,4436.67,4436.92,4433.0,4433.14,1051090.0
1757591220,4433.14,4433.14,4432.34,4432.34,361606.0
1757591280,4432.35,4432.35,4431.2,4431.24,811840.0
1757591340,4431.24,4431.25,4430.65,4431.17,512464.0
1757591400,4431.17,4431.17,4429.09,4429.54,750760.0
1757591460,4429.54,4430.39,4429.05,4429.99,392954.0
1757591520,4429.99,4431.61,4429.26,4430.24,549986.0
1757591580,4430.23,4430.24,4429.04,4429.04,297210.0
1757591640,4429.05,4431.47,4429.0,4430.11,180182.0
1757591700,4430.31,4430.8,4429.42,4429.42,415486.0
1757591760,4429.42,4429.42,4426.63,4426.94,593194.0
1757591820,4426.94,4428.9,4426.94,4428.9,480036.0
1757591880,4428.68,4429.7,4428.5,4429.21,343254.0
1757591940,4429.21,4429.21,4428.0,4428.06,386288.0
1757592000,4428.05,4437.15,4428.05,4437.15,3601464.0
1757592060,4436.77,4437.15,4432.2,4432.21,2217616.0
1757592120,4432.21,4432.21,4427.0,4427.24,1521886.0
1757592180,4427.23,4427.24,4422.11,4422.24,1925224.0
1757592240,4422.24,4425.13,4422.23,4425.13,1320216.0
1757592300,4425.33,4430.0,4425.33,4426.18,1169832.0
1757592360,4426.18,4426.18,4423.47,4425.0,972676.0
1757592420,4425.0,4429.66,4425.0,4427.96,955512.0
1757592480,4427.52,4430.84,4427.51,4430.71,2263690.0
1757592540,4430.71,4434.5,4429.72,4434.5,939382.0
1757592600,4434.5,4437.0,4433.63,4436.76,5139728.0
1757592660,4436.76,4436.84,4434.35,4436.31,2468448.0
1757592720,4436.31,4460.89,4436.31,4455.85,25542482.0
1757592780,4455.85,4463.9,4449.0,4451.47,11217124.0
1757592840,4451.65,4455.22,4450.0,4452.29,5508126.0
1757592900,4452.56,4454.01,4442.98,4448.9,7523628.0
1757592960,4448.89,4448.89,4441.1,4442.44,2825208.0
1757593020,4442.45,4444.0,4436.07,4444.0,4778702.0
1757593080,4443.99,4445.68,4442.45,4445.67,2458586.0
1757593140,4444.99,4444.99,4442.32,4444.43,1068076.0
1757593200,4444.43,4444.78,4441.61,4444.4,1196170.0
1757593260,4444.0,4445.93,4442.5,4445.29,2127706.0
1757593320,4445.0,4447.19,4443.13,4447.19,1654696.0
1757593380,4447.21,4458.0,4447.01,4454.48,4599510.0
1757593440,4454.3,4455.45,4452.3,4453.86,2850928.0
1757593500,4453.86,4453.86,4448.29,4448.99,1983040.0
1757593560,4448.86,4461.99,4448.34,4461.62,3324610.0
1757593620,4460.89,4463.57,4457.4,4458.27,3917474.0
1757593680,4458.01,4460.22,4456.75,4460.22,2579368.0
1757593740,4460.22,4472.1,4460.22,4472.06,11330774.0
1757593800,4471.98,4484.47,4322.0,4390.02,90879534.0
1757593860,4390.02,4424.67,4381.92,4421.01,24212362.0
1757593920,4420.12,4420.12,4399.94,4401.32,14597896.0
1757593980,4401.84,4404.22,4385.21,4391.31,17648878.0
1757594040,4389.59,4404.97,4386.83,4399.8,10435104.0
1757594100,4400.69,4418.4,4398.5,4418.16,10160870.0
1757594160,4418.97,4421.96,4405.81,4413.63,6643290.0
1757594220,4412.89,4424.18,4412.0,4422.76,7815630.0
1757594280,4422.48,4427.59,4410.26,4412.06,9997328.0
1757594340,4413.1,4414.1,4393.71,4409.59,9469688.0
1757594400,4409.6,4414.71,4403.67,4414.34,6423872.0
1757594460,4414.34,4417.93,4414.34,4416.52,3812956.0
1757594520,4415.94,4416.52,4408.7,4408.93,3583182.0
1757594580,4408.94,4411.76,4407.25,4409.03,3592460.0
1757594640,4410.33,4414.61,4409.68,4413.24,2207590.0
1757594700,4412.78,4419.53,4412.78,4415.01,4335118.0
1757594760,4415.01,4421.58,4413.65,4421.22,3451080.0
1757594820,4421.22,4433.5,4420.64,4432.57,10529414.0
1757594880,4432.8,4441.67,4430.1,4433.37,14112804.0
1757594940,4434.31,4440.0,4431.27,4439.0,6110984.0
1757595000,4439.41,4442.99,4435.47,4442.61,3841960.0
1757595060,4442.81,4443.92,4435.31,4438.94,3163962.0
1757595120,4438.85,4441.23,4425.6,4432.77,5185712.0
1757595180,4432.7,4432.7,4425.13,4426.44,5990584.0
1757595240,4426.44,4431.75,4424.27,4430.32,2630790.0
1757595300,4430.01,4434.45,4428.64,4430.61,1541812.0
1757595360,4430.99,4433.99,4428.69,4429.93,2110964.0
1757595420,4429.93,4430.89,4420.01,4423.59,2807446.0
1757595480,4423.59,4423.59,4415.0,4418.99,3937612.0
1757595540,4419.19,4424.5,4419.19,4424.44,2950328.0
1757595600,4423.76,4425.93,4419.58,4419.59,2772924.0
1757595660,4419.58,4420.46,4403.05,4410.15,6150046.0
1757595720,4410.15,4410.71,4400.2,4403.01,10206412.0
1757595780,4402.56,4411.58,4401.26,4409.48,5856236.0
1757595840,4409.28,4410.64,4404.82,4407.46,6186816.0
1757595900,4407.45,4416.97,4407.35,4416.56,4486050.0
1757595960,4416.66,4418.28,4412.0,4412.01,2764502.0
1757596020,4412.0,4414.38,4406.39,4410.02,2078218.0
1757596080,4409.97,4411.96,4408.48,4411.49,1465482.0
1757596140,4411.49,4411.97,4406.36,4406.88,1760478.0
1757596200,4406.87,4408.05,4391.2,4397.42,7072922.0
1757596260,4397.45,4399.0,4389.25,4391.67,5182630.0
1757596320,4391.14,4397.87,4387.68,4396.8,7773262.0
1757596380,4396.75,4396.75,4383.49,4386.98,7845490.0
1757596440,4386.97,4392.0,4386.62,4391.28,4146206.0
1757596500,4390.86,4394.43,4386.45,4389.71,3266282.0
1757596560,4390.0,4393.97,4382.73,4393.66,5358600.0
1757596620,4393.67,4395.28,4390.15,4393.87,2368584.0
1757596680,4393.86,4395.22,4391.52,4393.36,2610102.0
1757596740,4393.36,4398.35,4393.12,4396.52,2675208.0
1757596800,4396.75,4406.19,4396.75,4401.02,4247816.0
1757596860,4401.96,4402.18,4398.34,4398.7,2379736.0
1757596920,4399.33,4405.0,4398.7,4403.01,1847734.0
1757596980,4403.0,4412.61,4403.0,4410.2,4415544.0
1757597040,4410.2,4410.93,4407.04,4409.65,3118900.0
1757597100,4410.0,4411.21,4405.53,4408.31,2689984.0
1757597160,4408.25,4409.27,4407.08,4408.33,1416210.0
1757597220,4408.23,4408.93,4406.01,4407.16,907496.0
1757597280,4406.3,4407.19,4404.0,4404.08,1969234.0
1757597340,4404.08,4406.32,4404.08,4405.6,810814.0
1757597400,4406.3,4414.67,4406.3,4410.67,3297708.0
1757597460,4410.99,4421.58,4407.86,4419.23,5638664.0
1757597520,4418.14,4422.0,4416.0,4416.73,3422530.0
1757597580,4416.73,4422.76,4416.73,4419.53,2830866.0
1757597640,4419.85,4422.99,4414.33,4415.41,1880466.0
1757597700,4415.81,4419.22,4413.34,4414.31,1719454.0
1757597760,4414.32,4417.54,4404.26,4408.65,3797580.0
1757597820,4408.76,4413.21,4407.31,4407.31,2048676.0
1757597880,4407.31,4412.0,4407.31,4411.73,1438370.0
1757597940,4412.74,4419.78,4412.28,4418.66,2007530.0
1757598000,4418.41,4420.28,4415.56,4416.49,2365082.0
1757598060,4416.48,4419.99,4413.78,4416.78,3330454.0
1757598120,4416.79,4417.2,4406.35,4408.03,2774322.0
1757598180,4408.36,4410.76,4407.71,4408.42,1942078.0
1757598240,4408.16,4408.66,4395.48,4398.72,4752370.0
1757598300,4397.51,4398.43,4390.44,4395.8,5376296.0
1757598360,4395.23,4401.85,4390.07,4401.46,5385138.0
1757598420,4401.46,4407.1,4399.22,4401.83,3552922.0
1757598480,4401.83,4403.76,4398.0,4399.34,1942568.0
1757598540,4399.34,4402.0,4398.53,4399.27,1642400.0
1757598600,4399.89,4402.95,4398.52,4402.95,1417516.0
1757598660,4402.95,4410.74,4402.95,4410.2,2375794.0
1757598720,4409.93,4410.63,4406.09,4410.28,922748.0
1757598780,4410.27,4416.31,4409.54,4415.58,2021628.0
1757598840,4415.57,4416.75,4413.19,4413.79,1877864.0
1757598900,4413.79,4414.79,4409.21,4413.56,1038138.0
1757598960,4413.55,4414.23,4410.68,4414.17,1014298.0
1757599020,4414.17,4430.49,4413.07,4428.89,7079056.0
1757599080,4428.01,4442.04,4427.68,4434.58,10127582.0
1757599140,4434.52,4441.2,4432.0,4434.69,7612358.0
1757599200,4435.95,4436.91,4429.35,4429.81,4453918.0
1757599260,4430.03,4435.0,4428.82,4430.61,2563726.0
1757599320,4430.92,4431.49,4424.16,4426.16,2709476.0
1757599380,4426.11,4426.11,4420.89,4424.13,2306762.0
1757599440,4424.13,4427.52,4422.78,4426.88,1149864.0
1757599500,4426.72,4428.42,4422.61,4423.15,2166164.0
1757599560,4423.5,4429.4,4422.9,4429.4,1335586.0
1757599620,4429.4,4429.4,4423.08,4424.7,1145522.0
1757599680,4424.53,4425.69,4419.05,4419.05,1476478.0
1757599740,4419.01,4420.05,4411.65,4412.07,2744014.0
1757599800,4412.4,4414.73,4409.36,4411.46,2220586.0
1757599860,4411.53,4417.99,4411.12,4411.46,2605462.0
1757599920,4411.92,4413.59,4408.72,4411.23,2910278.0
1757599980,4411.24,4416.36,4411.24,4412.39,2089170.0
1757600040,4412.54,4414.36,4408.22,4409.53,2908294.0
1757600100,4409.53,4409.53,4400.71,4403.5,6371082.0
1757600160,4403.5,4403.76,4398.01,4403.0,3356332.0
1757600220,4403.0,4407.16,4401.15,4402.03,3003868.0
1757600280,4402.03,4402.34,4398.56,4401.99,2464456.0
1757600340,4402.29,4404.3,4397.5,4399.06,1911472.0
1757600400,4399.4,4400.13,4394.22,4395.08,3259592.0
1757600460,4395.09,4398.3,4394.06,4397.52,2154922.0
1757600520,4397.52,4400.0,4396.97,4399.54,1915754.0
1757600580,4399.99,4405.94,4399.99,4402.29,1926638.0
1757600640,4402.3,4408.79,4402.3,4407.99,3034648.0
1757600700,4407.99,4408.8,4402.65,4404.45,1290968.0
1757600760,4404.45,4409.05,4404.45,4406.73,1253018.0
1757600820,4406.73,4407.78,4399.73,4404.06,1893746.0
1757600880,4404.06,4406.48,4404.06,4405.88,1117298.0
1757600940,4405.88,4406.74,4405.01,4406.73,804652.0
1757601000,4406.73,4409.85,4406.01,4409.85,1529686.0
1757601060,4409.99,4416.35,4409.01,4416.34,2519514.0
1757601120,4416.35,4418.57,4415.03,4418.05,2372374.0
1757601180,4417.82,4423.02,4417.82,4418.89,2730624.0
1757601240,4418.89,4426.03,4418.36,4425.41,2990368.0
1757601300,4425.59,4429.64,4422.59,4424.93,5786012.0
1757601360,4425.39,4425.79,4422.98,4423.83,2186740.0
1757601420,4423.83,4426.36,4422.3,4422.6,1985442.0
1757601480,4422.6,4423.73,4421.15,4422.09,1371108.0
1757601540,4422.09,4429.73,4422.08,4428.19,2925580.0
1757601600,4428.19,4430.26,4428.19,4429.46,1374416.0
1757601660,4429.45,4432.38,4426.81,4428.19,2483788.0
1757601720,4428.49,4430.29,4428.41,4429.2,1937376.0
1757601780,4429.2,4431.44,4429.2,4430.95,1428730.0
1757601840,4430.83,4433.33,4428.92,4428.92,1254222.0
1757601900,4428.31,4431.28,4422.31,4424.25,2229310.0
1757601960,4424.46,4428.44,4424.46,4426.35,778254.0
1757602020,4426.36,4427.07,4423.3,4426.88,1150764.0
1757602080,4426.89,4428.98,4426.7,4428.74,634884.0
1757602140,4427.46,4429.67,4424.76,4424.77,1047334.0
1757602200,4424.76,4427.63,4424.58,4425.65,683064.0
1757602260,4425.65,4425.95,4421.0,4421.68,1168108.0
1757602320,4422.21,4423.43,4415.77,4417.49,2007964.0
1757602380,4417.14,4419.33,4416.8,4417.34,576302.0
1757602440,4417.39,4421.68,4417.39,4420.99,817996.0
1757602500,4420.98,4422.0,4416.52,4419.1,1124368.0
1757602560,4419.1,4420.0,4415.71,4419.22,910384.0
1757602620,4418.54,4420.0,4417.38,4419.11,585820.0
1757602680,4419.11,4427.89,4419.11,4427.25,1206350.0
1757602740,4426.55,4426.55,4424.85,4425.22,832888.0
1757602800,4425.18,4428.21,4425.18,4426.07,891234.0
1757602860,4426.07,4428.7,4425.53,4426.97,641486.0
1757602920,4427.52,4429.92,4427.23,4428.49,971384.0
1757602980,4428.49,4429.99,4424.29,4424.81,521656.0
1757603040,4424.81,4430.0,4424.81,4429.99,937720.0
1757603100,4430.0,4430.5,4426.62,4428.55,1109088.0
1757603160,4428.55,4429.0,4420.66,4421.19,880524.0
1757603220,4421.64,4421.64,4416.25,4417.38,2091458.0
1757603280,4418.47,4420.99,4418.42,4418.92,639386.0
1757603340,4418.52,4419.8,4417.8,4419.6,404846.0
1757603400,4419.33,4422.27,4419.33,4421.72,660652.0
1757603460,4421.72,4424.33,4419.24,4423.63,1202554.0
1757603520,4423.63,4424.19,4419.28,4419.28,1210444.0
1757603580,4419.61,4421.97,4418.0,4418.0,648650.0
1757603640,4418.01,4419.91,4417.57,4418.51,429182.0
1757603700,4418.71,4419.36,4417.0,4417.9,1265656.0
1757603760,4417.89,4425.0,4417.26,4423.23,1106072.0
1757603820,4423.23,4423.85,4421.01,4423.84,794550.0
1757603880,4424.0,4429.3,4423.99,4426.07,1591696.0
1757603940,4426.07,4429.64,4425.23,4428.79,807200.0
1757604000,4429.2,4429.61,4424.52,4426.48,931858.0
1757604060,4426.26,4426.91,4422.01,4423.82,765716.0
1757604120,4423.82,4423.84,4418.36,4419.88,907300.0
1757604180,4419.55,4421.24,4418.23,4418.32,966894.0
1757604240,4418.35,4419.27,4417.21,4418.5,714256.0
1757604300,4418.5,4423.0,4418.11,4422.21,412750.0
1757604360,4422.21,4422.79,4416.13,4416.42,856242.0
1757604420,4416.21,4416.53,4411.41,4411.71,2273416.0
1757604480,4411.71,4413.91,4410.5,4413.91,1605188.0
1757604540,4413.9,4414.0,4411.9,4414.0,956348.0
1757604600,4414.0,4416.0,4413.99,4415.25,1093414.0
1757604660,4415.24,4417.33,4412.1,4416.94,1004290.0
1757604720,4416.94,4417.56,4415.11,4416.93,412762.0
1757604780,4416.93,4419.54,4414.43,4415.42,790686.0
1757604840,4415.42,4419.31,4415.0,4419.24,380018.0
1757604900,4419.23,4420.65,4418.26,4418.29,944720.0
1757604960,4418.01,4420.15,4413.62,4413.63,529664.0
1757605020,4413.63,4415.99,4413.12,4415.84,790070.0
1757605080,4415.84,4415.85,4411.6,4412.83,1162624.0
1757605140,4412.82,4413.68,4409.26,4409.96,1552648.0
1757605200,4409.96,4410.66,4407.09,4407.92,1368968.0
1757605260,4407.92,4409.35,4406.54,4406.6,945854.0
1757605320,4406.6,4408.35,4406.59,4407.25,684802.0
1757605380,4407.04,4408.47,4407.03,4407.74,985374.0
1757605440,4407.74,4409.77,4407.24,4409.48,1494702.0
1757605500,4409.28,4411.67,4408.26,4410.11,1259128.0
1757605560,4410.12,4410.12,4407.27,4409.1,1054994.0
1757605620,4409.08,4409.1,4400.32,4402.81,3787812.0
1757605680,4402.81,4404.09,4402.22,4403.41,3893358.0
1757605740,4403.42,4403.42,4399.53,4399.62,3320494.0
1757605800,4399.55,4404.86,4399.48,4399.7,1771316.0
1757605860,4399.95,4405.53,4399.95,4403.49,1113910.0
1757605920,4403.5,4404.55,4400.46,4400.47,703744.0
1757605980,4400.1,4400.1,4398.3,4399.05,1365824.0
1757606040,4399.05,4407.38,4399.05,4405.16,1122086.0
1757606100,4405.16,4408.79,4405.16,4407.76,1309366.0
1757606160,4407.99,4409.9,4406.51,4406.51,1300226.0
1757606220,4406.25,4408.74,4406.25,4408.16,435218.0
1757606280,4408.16,4411.53,4408.16,4410.77,1220022.0
1757606340,4410.77,4412.0,4410.0,4410.4,396444.0
1757606400,4410.4,4415.56,4410.4,4415.12,1580364.0
1757606460,4414.87,4414.87,4411.14,4413.64,976618.0
1757606520,4413.64,4414.88,4412.61,4414.54,523814.0
1757606580,4414.53,4419.81,4413.5,4417.87,2196552.0
1757606640,4417.87,4421.12,4417.87,4419.46,2085046.0
1757606700,4419.45,4421.13,4415.13,4415.54,1028832.0
1757606760,4415.98,4416.21,4411.01,4411.4,1560034.0
1757606820,4411.4,4414.75,4411.4,4414.41,388846.0
1757606880,4414.41,4414.72,4411.33,4412.54,939898.0
1757606940,4412.53,4413.59,4411.16,4413.59,279572.0
1757607000,4413.54,4417.35,4413.27,4416.7,445062.0
1757607060,4416.24,4416.7,4411.16,4411.27,1104448.0
1757607120,4411.17,4413.5,4411.16,4412.89,381026.0
1757607180,4412.88,4418.0,4412.88,4417.99,718866.0
1757607240,4417.99,4418.95,4417.45,4418.64,664516.0
1757607300,4418.06,4420.24,4417.53,4420.24,712058.0
1757607360,4420.25,4424.0,4420.25,4423.67,1184436.0
1757607420,4423.67,4424.48,4420.89,4421.71,1025588.0
1757607480,4421.71,4422.94,4419.37,4419.37,742410.0
1757607540,4418.45,4421.65,4418.45,4421.56,305426.0
1757607600,4421.57,4422.34,4418.54,4420.99,556408.0
1757607660,4420.99,4422.0,4418.26,4418.27,658084.0
1757607720,4418.21,4419.02,4416.0,4416.0,610232.0
1757607780,4416.45,4416.45,4415.25,4416.3,467048.0
1757607840,4416.29,4417.0,4411.88,4411.89,922842.0
1757607900,4411.88,4413.44,4411.17,4412.63,613120.0
1757607960,4412.63,4414.0,4411.13,4413.34,601886.0
1757608020,4413.55,4413.6,4410.57,4410.99,679974.0
1757608080,4410.99,4411.28,4410.0,4410.01,526980.0
1757608140,4410.0,4410.46,4409.49,4409.54,716184.0
1757608200,4409.57,4412.0,4409.57,4412.0,706706.0
1757608260,4412.0,4414.99,4410.18,4410.18,924784.0
1757608320,4410.18,4413.24,4409.57,4411.44,470078.0
1757608380,4411.44,4414.0,4409.69,4409.87,393716.0
1757608440,4410.37,4410.37,4406.08,4406.33,1202466.0
1757608500,4406.33,4407.2,4405.0,4406.67,948648.0
1757608560,4406.67,4410.4,4405.54,4410.08,852258.0
1757608620,4410.08,4413.82,4409.6,4413.58,778512.0
1757608680,4413.58,4416.55,4412.98,4416.33,693924.0
1757608740,4416.22,4416.98,4415.19,4416.2,456866.0
1757608800,4416.2,4416.96,4416.2,4416.21,190278.0
1757608860,4416.58,4418.49,4415.23,4415.79,571046.0
1757608920,4416.32,4416.64,4414.1,4415.73,666100.0
1757608980,4415.99,4419.13,4415.99,4417.83,698952.0
1757609040,4417.83,4420.0,4416.11,4416.11,755100.0
1757609100,4416.12,4416.91,4411.0,4411.77,548644.0
1757609160,4411.48,4415.0,4410.77,4414.25,1004158.0
1757609220,4414.83,4415.68,4413.91,4413.91,285386.0
1757609280,4413.69,4416.48,4413.36,4414.02,259538.0
1757609340,4414.03,4416.9,4413.8,4414.8,216466.0
1757609400,4414.79,4416.23,4412.01,4413.48,436476.0
1757609460,4414.34,4415.27,4413.41,4413.57,228416.0
1757609520,4413.57,4413.83,4408.0,4408.01,960536.0
1757609580,4408.01,4410.32,4406.71,4406.71,464052.0
1757609640,4406.67,4412.53,4406.67,4412.53,701496.0
1757609700,4412.52,4414.36,4411.69,4414.35,956384.0
1757609760,4414.36,4416.16,4414.35,4416.14,348212.0
1757609820,4416.14,4416.66,4415.32,4416.63,423240.0
1757609880,4416.64,4416.82,4416.63,4416.69,202292.0
1757609940,4416.69,4416.85,4415.0,4415.88,564162.0
1757610000,4415.88,4415.88,4412.0,4413.79,298174.0
1757610060,4413.79,4415.87,4411.57,4412.27,320628.0
1757610120,4412.27,4415.42,4411.67,4415.41,322996.0
1757610180,4415.42,4415.56,4412.77,4415.12,289440.0
1757610240,4415.12,4415.56,4412.54,4412.98,232360.0
1757610300,4412.86,4416.44,4412.18,4416.44,298132.0
1757610360,4416.44,4425.99,4415.73,4425.86,2076348.0
1757610420,4425.86,4428.18,4424.07,4424.68,3764228.0
1757610480,4425.37,4425.69,4421.44,4424.24,1122686.0
1757610540,4424.24,4427.77,4423.26,4427.76,717778.0
1757610600,4427.77,4429.33,4427.76,4429.26,801410.0
1757610660,4429.26,4432.4,4425.0,4425.01,2461404.0
1757610720,4425.0,4430.74,4424.27,4428.69,881118.0
1757610780,4428.03,4428.37,4426.57,4426.82,381950.0
1757610840,4426.83,4429.58,4426.82,4428.93,538288.0
1757610900,4428.68,4434.32,4428.68,4432.32,2361510.0
1757610960,4432.33,4434.61,4431.47,4433.51,1281090.0
1757611020,4433.51,4433.73,4432.0,4433.73,759566.0
1757611080,4433.52,4436.8,4432.36,4433.3,1954462.0
1757611140,4433.3,4433.74,4426.26,4426.99,1661418.0
1757611200,4427.4,4431.0,4426.09,4428.53,857438.0
1757611260,4428.53,4429.33,4426.4,4427.84,442300.0
1757611320,4427.84,4432.76,4427.77,4432.76,1085492.0
1757611380,4432.73,4433.0,4431.99,4432.0,529232.0
1757611440,4432.0,4434.54,4432.0,4433.35,441258.0
1757611500,4432.53,4434.5,4432.53,4434.01,658684.0
1757611560,4434.0,4434.01,4432.07,4432.07,289976.0
1757611620,4432.08,4432.08,4430.61,4430.67,344868.0
1757611680,4430.67,4430.67,4428.45,4428.45,357254.0
1757611740,4428.45,4428.46,4426.09,4426.15,383336.0
1757611800,4426.15,4430.34,4426.15,4429.77,529352.0
1757611860,4429.77,4430.0,4427.79,4429.73,159604.0
1757611920,4429.73,4429.99,4426.52,4428.61,1000278.0
1757611980,4428.61,4431.9,4428.61,4431.47,1195756.0
1757612040,4431.46,4431.47,4430.28,4431.08,197390.0
1757612100,4431.08,4431.88,4430.41,4431.32,243802.0
1757612160,4431.32,4433.75,4431.32,4433.74,702116.0
1757612220,4433.74,4435.93,4433.69,4434.54,751354.0
1757612280,4434.54,4437.49,4433.76,4437.14,1228770.0
1757612340,4437.14,4439.28,4436.23,4438.81,1765416.0
1757612400,4438.82,4440.0,4437.5,4438.38,2906268.0
1757612460,4438.37,4438.38,4434.38,4434.59,958860.0
1757612520,4434.6,4436.24,4432.01,4432.19,895822.0
1757612580,4432.35,4434.12,4432.01,4433.87,252024.0
1757612640,4433.88,4435.0,4433.87,4434.42,250238.0
1757612700,4434.42,4439.0,4434.42,4435.46,878520.0
1757612760,4434.99,4436.56,4432.38,4432.67,728124.0
1757612820,4432.68,4432.68,4430.0,4430.0,615466.0
1757612880,4430.0,4430.01,4427.05,4427.68,305172.0
1757612940,4427.68,4428.46,4426.35,4426.63,642800.0
1757613000,4427.09,4428.06,4426.4,4428.06,862746.0
1757613060,4428.06,4428.38,4426.26,4428.38,405598.0
1757613120,4428.38,4430.32,4427.53,4430.0,368694.0
1757613180,4430.0,4431.99,4428.49,4431.99,322922.0
1757613240,4431.99,4431.99,4427.55,4427.56,300484.0
1757613300,4427.55,4429.02,4427.0,4428.58,244026.0
1757613360,4428.58,4429.35,4425.64,4428.15,397132.0
1757613420,4428.15,4428.29,4427.05,4427.68,140050.0
1757613480,4427.68,4431.0,4427.68,4431.0,265874.0
1757613540,4430.99,4431.62,4430.68,4431.62,192128.0
1757613600,4431.62,4432.0,4429.37,4429.38,972086.0
1757613660,4429.38,4431.18,4428.64,4430.85,510518.0
1757613720,4430.84,4430.85,4429.89,4430.84,193960.0
1757613780,4430.84,4430.99,4429.93,4430.39,166082.0
1757613840,4430.71,4434.37,4430.71,4433.99,411612.0
1757613900,4433.99,4435.45,4432.47,4432.47,435804.0
1757613960,4432.55,4432.55,4426.84,4429.02,318992.0
1757614020,4429.02,4433.7,4428.18,4433.18,271634.0
1757614080,4433.18,4433.18,4429.6,4429.66,290302.0
1757614140,4429.65,4430.0,4428.84,4430.0,1484794.0
1757614200,4429.99,4433.08,4429.19,4429.31,1045470.0
1757614260,4429.31,4430.42,4427.82,4429.26,834168.0
1757614320,4429.26,4429.26,4423.49,4423.5,1126350.0
1757614380,4423.49,4426.31,4423.49,4426.31,443934.0
1757614440,4426.3,4426.61,4422.87,4422.93,511928.0
1757614500,4422.88,4422.88,4416.26,4417.57,2027184.0
1757614560,4417.79,4420.75,4416.3,4416.3,1830700.0
1757614620,4416.31,4418.83,4415.01,4417.32,1868516.0
1757614680,4417.32,4417.99,4415.11,4416.08,509826.0
1757614740,4416.08,4418.67,4416.08,4417.02,819252.0
1757614800,4417.02,4417.34,4411.5,4412.25,1411708.0
1757614860,4411.91,4415.8,4411.5,4415.28,1269336.0
1757614920,4415.69,4415.81,4413.14,4413.48,1260460.0
1757614980,4413.47,4414.45,4412.59,4414.0,684098.0
1757615040,4413.74,4415.27,4413.2,4413.2,610764.0
1757615100,4413.2,4416.75,4413.2,4414.44,531698.0
1757615160,4414.44,4414.44,4411.5,4411.58,563126.0
1757615220,4411.58,4411.81,4410.16,4410.16,594024.0
1757615280,4410.16,4412.67,4410.0,4412.05,1706536.0
1757615340,4412.05,4414.77,4412.05,4414.55,587418.0
1757615400,4414.53,4414.53,4412.39,4412.39,941970.0
1757615460,4412.4,4413.38,4411.3,4411.5,356256.0
1757615520,4411.51,4412.43,4410.48,4410.79,488182.0
1757615580,4410.8,4410.88,4407.66,4409.94,1492106.0
1757615640,4409.93,4410.0,4408.25,4409.0,540638.0
1757615700,4409.0,4409.95,4407.48,4409.95,968098.0
1757615760,4409.23,4410.0,4406.37,4409.34,1214656.0
1757615820,4409.34,4410.48,4407.07,4410.47,462328.0
1757615880,4410.47,4410.47,4408.67,4409.79,347376.0
1757615940,4409.8,4412.44,4409.8,4412.44,419840.0
1757616000,4412.83,4418.7,4412.83,4417.78,2976646.0
1757616060,4417.76,4418.94,4416.77,4418.77,1009850.0
1757616120,4418.78,4419.25,4418.27,4419.11,442900.0
1757616180,4419.11,4421.99,4418.59,4421.58,467614.0
1757616240,4421.59,4422.0,4421.56,4421.56,272582.0
1757616300,4421.13,4422.51,4421.13,4421.34,249914.0
1757616360,4421.34,4421.34,4420.01,4420.26,122920.0
1757616420,4420.25,4420.26,4417.82,4419.0,335278.0
1757616480,4419.5,4419.51,4418.28,4419.1,233762.0
1757616540,4419.1,4421.0,4418.05,4418.05,306084.0
1757616600,4418.54,4421.45,4418.49,4418.5,303082.0
1757616660,4418.18,4421.21,4417.0,4420.82,309782.0
1757616720,4420.82,4421.8,4418.83,4418.84,195926.0
1757616780,4418.83,4418.84,4414.01,4414.02,350838.0
1757616840,4414.02,4414.15,4411.68,4413.43,640686.0
1757616900,4413.33,4414.12,4413.32,4413.79,191190.0
1757616960,4413.79,4417.36,4413.45,4417.35,323908.0
1757617020,4417.35,4420.0,4416.64,4419.11,679340.0
1757617080,4419.11,4419.42,4418.46,4418.46,137138.0
1757617140,4418.47,4419.41,4418.0,4418.0,410502.0
1757617200,4418.0,4418.0,4415.0,4415.85,453830.0
1757617260,4415.84,4416.11,4414.45,4415.42,219750.0
1757617320,4415.42,4415.84,4414.01,4414.41,244196.0
1757617380,4414.41,4417.74,4414.0,4417.08,141318.0
1757617440,4417.08,4418.55,4416.0,4416.22,664322.0
1757617500,4416.23,4418.51,4416.22,4417.11,108070.0
1757617560,4416.79,4422.0,4416.79,4421.4,441684.0
1757617620,4421.14,4421.14,4417.58,4417.67,249392.0
1757617680,4417.24,4417.66,4413.47,4413.79,410148.0
1757617740,4413.79,4415.01,4412.91,4412.91,253704.0
1757617800,4412.91,4413.83,4411.6,4412.51,705370.0
1757617860,4412.51,4412.52,4411.88,4412.17,308092.0
1757617920,4412.16,4413.57,4412.16,4413.57,272392.0
1757617980,4413.56,4413.57,4412.21,4412.21,175682.0
1757618040,4412.21,4412.57,4411.43,4412.34,314806.0
1757618100,4412.33,4413.99,4411.1,4411.31,890898.0
1757618160,4411.42,4412.54,4411.0,4411.01,505280.0
1757618220,4411.01,4412.51,4411.0,4411.93,160328.0
1757618280,4411.68,4415.55,4411.68,4414.88,215834.0
1757618340,4414.88,4416.0,4414.45,4415.7,444286.0
1757618400,4415.7,4416.0,4413.16,4413.18,282168.0
1757618460,4413.18,4414.0,4412.66,4413.56,138004.0
1757618520,4413.56,4417.0,4413.0,4415.92,467746.0
1757618580,4415.91,4416.24,4413.44,4414.17,202004.0
1757618640,4414.16,4415.73,4414.16,4414.38,176462.0
1757618700,4414.38,4417.53,4414.37,4415.31,286630.0
1757618760,4415.51,4419.8,4415.51,4419.79,534754.0
1757618820,4419.79,4426.34,4419.79,4422.12,3026398.0
1757618880,4422.11,4423.39,4420.63,4420.63,397168.0
1757618940,4420.63,4421.53,4420.4,4421.35,499064.0
1757619000,4421.36,4424.66,4421.35,4423.79,507204.0
1757619060,4423.79,4423.79,4422.33,4422.44,320212.0
1757619120,4422.44,4422.6,4420.96,4422.6,191472.0
1757619180,4422.6,4425.0,4421.98,4425.0,583638.0
1757619240,4424.99,4425.05,4422.34,4424.41,651598.0
1757619300,4424.42,4424.99,4422.9,4423.83,561630.0
1757619360,4423.83,4424.4,4423.16,4423.82,100220.0
1757619420,4423.82,4424.86,4423.0,4424.85,256236.0
1757619480,4424.85,4425.22,4424.39,4424.99,184522.0
1757619540,4424.99,4425.0,4422.32,4422.32,231770.0
1757619600,4422.33,4422.33,4419.77,4419.78,884946.0
1757619660,4419.78,4420.8,4419.77,4419.97,172078.0
1757619720,4419.97,4420.48,4419.71,4419.87,178192.0
1757619780,4419.87,4421.26,4419.87,4420.3,175792.0
1757619840,4420.3,4427.72,4420.3,4424.65,2051182.0
1757619900,4424.66,4427.09,4424.0,4424.0,515988.0
1757619960,4424.01,4424.29,4421.16,4423.67,1128314.0
1757620020,4423.66,4425.0,4422.72,4423.46,229268.0
1757620080,4423.46,4424.36,4421.37,4423.39,566154.0
1757620140,4423.0,4426.0,4422.0,4425.99,163348.0
1757620200,4425.22,4427.58,4425.2,4427.58,305566.0
1757620260,4427.59,4428.99,4426.83,4428.99,620668.0
1757620320,4428.49,4428.67,4424.02,4426.38,402192.0
1757620380,4426.38,4426.38,4422.71,4424.67,242956.0
1757620440,4424.67,4425.97,4423.02,4423.33,214144.0
1757620500,4423.33,4424.28,4420.37,4422.53,581906.0
1757620560,4422.53,4422.85,4420.58,4422.19,496316.0
1757620620,4421.94,4423.21,4420.46,4422.52,274662.0
1757620680,4422.52,4423.38,4421.05,4421.05,123706.0
1757620740,4421.05,4426.0,4420.48,4422.07,623680.0
1757620800,4422.35,4422.35,4419.67,4419.67,505302.0
1757620860,4419.67,4419.67,4418.0,4418.29,277500.0
1757620920,4418.29,4418.3,4416.0,4416.4,436316.0
1757620980,4416.4,4416.4,4415.4,4415.41,243808.0
1757621040,4415.41,4418.33,4414.56,4417.99,435414.0
1757621100,4418.47,4422.14,4417.99,4422.14,496270.0
1757621160,4422.14,4425.54,4420.88,4425.09,248306.0
1757621220,4425.52,4425.52,4421.36,4421.37,363278.0
1757621280,4421.36,4421.97,4420.34,4420.34,149710.0
1757621340,4420.35,4420.35,4418.27,4419.23,299900.0
1757621400,4419.24,4419.43,4417.11,4418.53,243406.0
1757621460,4418.52,4418.7,4417.0,4417.0,83578.0
1757621520,4417.01,4417.62,4416.21,4416.61,119010.0
1757621580,4416.61,4416.61,4413.57,4414.0,460116.0
1757621640,4414.0,4414.6,4413.52,4413.82,415026.0
1757621700,4413.75,4416.61,4413.66,4416.6,430870.0
1757621760,4416.61,4418.57,4416.6,4417.05,245236.0
1757621820,4417.05,4417.06,4415.55,4415.56,162556.0
1757621880,4415.55,4418.0,4415.37,4417.5,272354.0
1757621940,4417.49,4417.5,4414.43,4415.96,477522.0
1757622000,4415.96,4420.7,4415.96,4419.98,467402.0
1757622060,4419.98,4420.59,4418.92,4419.12,64702.0
1757622120,4419.12,4421.99,4419.12,4421.07,256260.0
1757622180,4421.08,4421.08,4419.95,4419.96,220340.0
1757622240,4419.96,4420.67,4419.96,4420.39,111582.0
1757622300,4420.4,4421.99,4419.04,4421.99,922796.0
1757622360,4421.99,4422.0,4419.62,4419.66,635962.0
1757622420,4419.66,4419.67,4418.35,4419.6,142728.0
1757622480,4419.6,4419.6,4418.0,4418.01,120352.0
1757622540,4418.0,4418.2,4416.91,4417.76,205672.0
1757622600,4417.77,4420.2,4416.86,4417.62,187632.0
1757622660,4417.86,4419.7,4416.0,4416.0,309600.0
1757622720,4416.0,4416.69,4415.01,4415.01,251122.0
1757622780,4415.02,4415.92,4414.2,4414.62,461074.0
1757622840,4414.61,4418.86,4414.61,4418.2,799584.0
1757622900,4418.2,4419.5,4418.19,4419.2,201238.0
1757622960,4419.2,4419.21,4418.77,4418.78,81564.0
1757623020,4418.78,4418.78,4416.22,4416.58,276976.0
1757623080,4416.59,4416.99,4416.13,4416.78,101516.0
1757623140,4416.78,4416.79,4416.0,4416.01,74700.0
1757623200,4416.01,4416.39,4415.6,4415.61,231426.0
1757623260,4415.6,4415.6,4414.41,4414.41,131112.0
1757623320,4414.41,4415.85,4414.4,4415.42,466084.0
1757623380,4415.42,4416.23,4415.41,4415.74,509992.0
1757623440,4415.75,4415.75,4414.48,4414.74,161966.0
1757623500,4414.74,4414.91,4414.41,4414.91,159964.0
1757623560,4414.9,4415.29,4414.52,4415.28,211710.0
1757623620,4415.27,4416.22,4414.58,4414.85,191168.0
1757623680,4414.85,4416.0,4414.85,4415.83,89860.0
1757623740,4415.83,4416.0,4413.5,4415.99,458572.0
1757623800,4416.0,4418.62,4415.63,4418.61,329342.0
1757623860,4418.61,4418.61,4416.18,4417.0,187740.0
1757623920,4416.71,4416.71,4414.72,4415.93,105524.0
1757623980,4415.93,4415.93,4414.2,4414.38,113898.0
1757624040,4414.81,4414.82,4414.25,4414.26,120422.0
1757624100,4414.26,4414.82,4414.0,4414.0,270108.0
1757624160,4413.52,4414.0,4413.46,4413.48,271930.0
1757624220,4413.49,4416.53,4413.16,4415.52,478192.0
1757624280,4415.53,4415.53,4414.4,4414.77,148472.0
1757624340,4414.78,4415.73,4414.77,4415.5,178220.0
1757624400,4415.48,4415.48,4413.56,4413.57,110226.0
1757624460,4413.57,4415.13,4413.56,4415.12,212330.0
1757624520,4415.12,4417.07,4415.12,4417.07,63254.0
1757624580,4417.62,4418.99,4417.62,4418.83,274436.0
1757624640,4418.83,4419.47,4418.83,4419.46,112274.0
1757624700,4419.46,4421.0,4419.46,4420.99,254858.0
1757624760,4421.0,4421.33,4420.9,4421.33,267886.0
1757624820,4421.33,4421.79,4420.33,4420.33,352720.0
1757624880,4420.33,4421.07,4420.33,4421.06,108936.0
1757624940,4421.06,4421.5,4421.06,4421.25,132132.0
1757625000,4421.26,4422.32,4421.25,4422.31,356420.0
1757625060,4422.32,4422.32,4421.22,4421.23,481958.0
1757625120,4421.23,4421.66,4421.22,4421.23,226158.0
1757625180,4421.22,4421.23,4421.11,4421.12,124388.0
1757625240,4421.12,4421.12,4418.51,4418.52,322410.0
1757625300,4418.5,4420.82,4418.0,4420.81,380000.0
1757625360,4420.82,4420.82,4418.82,4418.83,167618.0
1757625420,4418.83,4419.48,4418.82,4418.86,108948.0
1757625480,4418.87,4419.46,4418.75,4419.45,63592.0
1757625540,4419.45,4420.0,4419.22,4419.23,143448.0
1757625600,4419.23,4419.78,4419.22,4419.23,139924.0
1757625660,4419.22,4419.23,4418.0,4418.01,74002.0
1757625720,4418.0,4418.01,4417.15,4417.97,166176.0
1757625780,4417.97,4418.6,4414.76,4414.77,593050.0
1757625840,4414.77,4415.44,4414.16,4415.44,447094.0
1757625900,4415.44,4415.44,4414.88,4415.34,201792.0
1757625960,4415.33,4415.79,4415.33,4415.78,96386.0
1757626020,4415.78,4417.57,4415.78,4417.29,150028.0
1757626080,4417.28,4417.29,4416.84,4416.84,130792.0
1757626140,4416.85,4416.86,4416.84,4416.86,70888.0
1757626200,4416.86,4419.36,4416.85,4417.52,725208.0
1757626260,4418.86,4418.87,4418.59,4418.81,368040.0
1757626320,4418.81,4419.3,4418.5,4419.29,125964.0
1757626380,4419.29,4419.64,4419.29,4419.64,109952.0
1757626440,4419.63,4419.64,4419.34,4419.34,187230.0
1757626500,4419.34,4419.35,4418.8,4418.8,207322.0
1757626560,4418.8,4418.81,4418.79,4418.8,29718.0
1757626620,4418.8,4419.56,4418.79,4419.56,164616.0
1757626680,4419.56,4419.56,4418.0,4418.52,785906.0
1757626740,4418.52,4419.36,4418.52,4419.36,281074.0
1757626800,4419.18,4419.68,4418.81,4418.81,344622.0
1757626860,4418.82,4418.87,4418.81,4418.86,37378.0
1757626920,4418.87,4419.91,4418.86,4419.9,175592.0
1757626980,4419.9,4421.98,4419.9,4421.97,345928.0
1757627040,4421.98,4421.98,4421.26,4421.45,155506.0
1757627100,4421.46,4421.5,4421.45,4421.46,336482.0
1757627160,4421.46,4421.48,4421.46,4421.48,66382.0
1757627220,4421.47,4421.48,4419.95,4419.95,156226.0
1757627280,4419.95,4422.0,4418.9,4422.0,421318.0
1757627340,4421.99,4425.16,4421.99,4425.16,519266.0
1757627400,4425.16,4425.16,4423.84,4424.56,240060.0
1757627460,4424.65,4425.27,4424.64,4425.26,196592.0
1757627520,4425.27,4425.43,4423.5,4424.93,468724.0
1757627580,4424.93,4428.57,4424.92,4428.57,594890.0
1757627640,4428.56,4429.44,4427.34,4427.35,565936.0
1757627700,4427.35,4428.73,4427.34,4428.72,221696.0
1757627760,4428.73,4428.73,4427.99,4428.0,251422.0
1757627820,4428.54,4428.55,4427.88,4427.89,100294.0
1757627880,4427.88,4428.73,4427.88,4428.72,182758.0
1757627940,4428.72,4428.72,4424.96,4427.08,563718.0
1757628000,4427.08,4429.98,4427.08,4428.83,637500.0
1757628060,4428.83,4430.25,4425.46,4426.15,1206606.0
1757628120,4426.14,4426.6,4425.04,4426.04,345402.0
1757628180,4426.03,4428.89,4423.39,4424.43,1157820.0
1757628240,4424.63,4425.05,4422.72,4423.65,327024.0
1757628300,4423.39,4424.79,4422.22,4424.47,224502.0
1757628360,4424.47,4426.73,4424.47,4426.04,557590.0
1757628420,4426.04,4427.0,4426.04,4426.36,525686.0
1757628480,4426.36,4427.0,4425.99,4426.47,1151344.0
1757628540,4426.47,4426.53,4425.45,4425.73,106234.0
1757628600,4425.73,4427.98,4425.73,4427.77,2232818.0
1757628660,4427.77,4428.36,4426.56,4428.08,1195252.0
1757628720,4428.08,4428.26,4425.19,4425.99,1338024.0
1757628780,4425.99,4426.01,4425.38,4426.0,330544.0
1757628840,4426.0,4426.01,4425.19,4425.48,772486.0
1757628900,4425.49,4426.01,4425.48,4425.99,1071310.0
1757628960,4425.99,4431.68,4425.99,4431.43,2095276.0
1757629020,4431.43,4432.66,4430.23,4430.35,455132.0
1757629080,4430.35,4433.85,4430.35,4432.41,751352.0
1757629140,4432.42,4433.6,4430.41,4430.42,1878588.0
1757629200,4430.01,4434.8,4429.35,4434.8,844054.0
1757629260,4435.18,4436.66,4434.0,4436.66,1467184.0
1757629320,4436.84,4437.8,4435.77,4437.65,1856760.0
1757629380,4437.65,4439.0,4436.72,4438.92,763812.0
1757629440,4438.92,4450.82,4438.92,4442.29,9879930.0
1757629500,4442.38,4444.15,4439.53,4440.22,1786994.0
1757629560,4440.22,4441.32,4438.71,4439.7,1681534.0
1757629620,4439.7,4444.4,4439.7,4443.8,4020470.0
1757629680,4443.8,4445.3,4438.78,4439.46,1660648.0
1757629740,4439.46,4441.44,4439.46,4441.44,503994.0
1757629800,4441.44,4443.3,4438.0,4438.01,1600730.0
1757629860,4437.26,4439.31,4436.1,4439.3,1052172.0
1757629920,4439.31,4441.45,4439.3,4441.44,2151574.0
1757629980,4441.43,4445.52,4441.43,4445.27,2262450.0
1757630040,4445.26,4447.36,4442.37,4444.8,3781464.0
1757630100,4444.8,4445.52,4442.44,4443.74,849960.0
1757630160,4443.74,4444.0,4441.32,4443.63,572552.0
1757630220,4443.88,4447.39,4443.87,4447.38,860932.0
1757630280,4447.39,4447.39,4444.06,4445.08,977454.0
1757630340,4445.08,4446.9,4445.0,4446.9,1306184.0
1757630400,4447.49,4450.83,4447.49,4450.26,3249766.0
1757630460,4450.01,4450.01,4446.05,4449.0,890200.0
1757630520,4448.99,4450.36,4448.41,4449.48,513444.0
1757630580,4449.01,4449.01,4446.29,4446.43,834180.0
1757630640,4446.44,4446.44,4444.45,4445.92,516682.0
1757630700,4445.92,4453.61,4445.92,4453.61,1528526.0
1757630760,4453.61,4457.99,4452.67,4455.64,4950074.0
1757630820,4455.64,4456.67,4454.69,4456.66,759356.0
1757630880,4456.65,4456.86,4453.39,4455.99,1078336.0
1757630940,4455.98,4457.14,4455.38,4456.76,1040884.0
1757631000,4457.09,4457.92,4454.75,4457.43,836176.0
1757631060,4457.9,4458.57,4457.9,4458.55,652108.0
1757631120,4458.56,4460.47,4455.0,4455.0,1071272.0
1757631180,4455.01,4455.4,4451.51,4453.7,1174332.0
1757631240,4453.7,4457.39,4453.7,4457.1,934942.0
1757631300,4457.1,4463.17,4453.32,4458.82,2110088.0
1757631360,4458.82,4460.94,4457.24,4457.25,3818196.0
1757631420,4457.25,4457.25,4452.44,4453.2,652874.0
1757631480,4453.2,4453.95,4452.32,4452.88,394750.0
1757631540,4452.88,4453.4,4451.38,4451.38,572908.0
1757631600,4451.0,4455.66,4451.0,4455.39,1836904.0
1757631660,4455.39,4457.39,4455.1,4456.17,619272.0
1757631720,4456.17,4456.35,4454.02,4454.69,528848.0
1757631780,4454.69,4456.0,4450.48,4450.48,1148122.0
1757631840,4450.48,4452.16,4449.53,4451.99,1013938.0
1757631900,4451.99,4452.76,4451.4,4452.76,289280.0
1757631960,4452.75,4452.76,4449.22,4451.03,430826.0
1757632020,4451.04,4452.73,4451.03,4452.0,458342.0
1757632080,4452.01,4453.95,4451.11,4451.78,392372.0
1757632140,4451.78,4455.44,4451.01,4451.03,704584.0
1757632200,4451.43,4459.67,4451.35,4458.84,1358596.0
1757632260,4458.85,4460.4,4458.45,4460.24,2993814.0
1757632320,4460.24,4461.72,4460.18,4461.72,849858.0
1757632380,4461.71,4464.0,4461.3,4464.0,1419874.0
1757632440,4463.99,4467.56,4463.84,4464.01,4254692.0
1757632500,4464.0,4465.24,4460.78,4461.51,2745286.0
1757632560,4461.46,4464.69,4459.6,4463.41,1476662.0
1757632620,4463.41,4464.05,4461.59,4461.71,624710.0
1757632680,4461.7,4462.17,4458.91,4459.33,478770.0
1757632740,4459.32,4466.0,4458.9,4465.29,1240616.0
1757632800,4465.28,4466.61,4464.14,4465.87,1518070.0
1757632860,4465.87,4465.88,4463.77,4464.3,684660.0
1757632920,4464.3,4467.0,4464.29,4465.45,607964.0
1757632980,4465.46,4465.64,4464.31,4465.14,1051734.0
1757633040,4465.29,4466.0,4460.91,4460.91,387800.0
1757633100,4461.64,4463.44,4461.1,4461.1,400190.0
1757633160,4461.1,4462.78,4460.0,4460.01,747844.0
1757633220,4459.49,4460.53,4458.82,4460.0,1258466.0
1757633280,4459.99,4460.86,4459.9,4460.12,795472.0
1757633340,4460.13,4460.13,4458.05,4459.44,703822.0
1757633400,4459.44,4460.48,4458.24,4458.25,748636.0
1757633460,4458.25,4458.68,4457.47,4458.54,579016.0
1757633520,4458.25,4459.52,4457.72,4457.73,639758.0
1757633580,4457.73,4457.73,4454.62,4454.62,861634.0
1757633640,4454.62,4456.01,4453.77,4455.94,1505774.0
1757633700,4455.94,4458.28,4455.94,4456.53,806922.0
1757633760,4456.52,4459.11,4456.52,4457.96,688908.0
1757633820,4457.71,4457.71,4455.14,4455.15,277012.0
1757633880,4455.15,4455.15,4453.7,4454.85,483782.0
1757633940,4454.86,4455.14,4454.35,4454.57,213324.0
1757634000,4454.57,4455.16,4453.56,4453.56,337322.0
1757634060,4453.15,4453.39,4452.0,4452.0,534198.0
1757634120,4452.4,4453.94,4451.84,4453.64,468240.0
1757634180,4453.64,4456.77,4453.63,4456.77,645960.0
1757634240,4456.77,4458.0,4456.4,4457.99,275314.0
1757634300,4457.99,4459.75,4457.99,4459.74,1293564.0
1757634360,4459.74,4461.95,4458.0,4461.95,1237938.0
1757634420,4461.95,4462.0,4458.66,4460.91,473628.0
1757634480,4460.92,4461.59,4455.68,4455.68,406612.0
1757634540,4455.69,4455.98,4454.02,4454.88,538196.0
1757634600,4454.88,4458.52,4454.87,4457.74,487788.0
1757634660,4457.75,4457.98,4455.78,4456.18,471434.0
1757634720,4456.09,4456.96,4454.98,4454.99,385314.0
1757634780,4454.99,4457.33,4454.98,4457.33,253788.0
1757634840,4457.49,4458.58,4456.42,4456.77,494590.0
1757634900,4456.76,4458.35,4455.46,4455.46,423790.0
1757634960,4455.47,4458.86,4455.46,4458.85,205036.0
1757635020,4458.86,4459.4,4458.5,4458.89,852396.0
1757635080,4458.89,4459.53,4457.3,4457.7,367828.0
1757635140,4457.71,4458.55,4456.86,4456.86,307844.0
1757635200,4456.86,4461.73,4456.86,4459.45,2106414.0
1757635260,4459.98,4462.65,4457.57,4462.65,854394.0
1757635320,4462.65,4463.0,4454.79,4456.53,3597570.0
1757635380,4456.29,4456.29,4450.49,4450.71,2018738.0
1757635440,4450.71,4456.65,4450.71,4456.0,1714862.0
1757635500,4455.72,4457.35,4454.08,4454.66,564264.0
1757635560,4454.66,4455.1,4453.0,4453.49,495916.0
1757635620,4453.49,4453.59,4452.29,4453.19,291166.0
1757635680,4452.75,4453.99,4452.51,4453.2,346368.0
1757635740,4453.2,4458.33,4452.95,4458.33,656274.0
1757635800,4458.32,4458.99,4455.46,4457.47,1112890.0
1757635860,4457.68,4457.99,4455.01,4457.34,497426.0
1757635920,4457.34,4458.4,4456.14,4458.39,309396.0
1757635980,4458.39,4458.59,4456.63,4457.34,434542.0
1757636040,4457.34,4457.34,4453.9,4454.46,543128.0
1757636100,4454.45,4456.91,4451.49,4451.49,788400.0
1757636160,4451.49,4452.54,4449.18,4449.92,1194122.0
1757636220,4449.91,4450.7,4448.76,4449.19,1052136.0
1757636280,4449.16,4450.92,4448.36,4449.94,493294.0
1757636340,4449.94,4451.48,4449.94,4451.31,523930.0
1757636400,4451.78,4452.56,4450.15,4452.56,458576.0
1757636460,4452.55,4458.67,4452.55,4457.46,1097554.0
1757636520,4458.03,4460.55,4458.03,4459.69,1216416.0
1757636580,4459.96,4468.58,4459.96,4465.21,3278882.0
1757636640,4465.21,4466.18,4462.74,4462.74,775224.0
1757636700,4463.06,4463.06,4460.63,4460.63,639640.0
1757636760,4460.63,4464.9,4460.63,4464.22,1279902.0
1757636820,4464.22,4464.22,4461.75,4462.6,1096836.0
1757636880,4462.92,4464.3,4461.0,4461.0,738666.0
1757636940,4461.0,4461.83,4459.21,4461.82,735908.0
1757637000,4461.82,4464.47,4460.65,4464.46,599118.0
1757637060,4464.47,4468.63,4464.2,4468.21,876762.0
1757637120,4468.12,4471.55,4467.61,4467.63,3447006.0
1757637180,4467.89,4471.49,4467.01,4469.22,1233540.0
1757637240,4469.54,4471.95,4468.74,4469.08,1176780.0
1757637300,4469.07,4471.98,4468.84,4470.01,1001136.0
1757637360,4470.0,4472.88,4468.83,4471.82,1040256.0
1757637420,4470.79,4473.75,4470.79,4473.5,1342254.0
1757637480,4473.5,4474.1,4471.95,4473.89,1591112.0
1757637540,4473.62,4474.98,4472.38,4473.41,1480628.0
1757637600,4473.4,4474.99,4470.61,4472.52,1932850.0
1757637660,4472.7,4475.12,4472.7,4474.02,898000.0
1757637720,4474.01,4475.1,4470.36,4474.65,1475668.0
1757637780,4474.65,4475.46,4473.55,4474.84,832344.0
1757637840,4474.84,4515.99,4474.83,4507.24,59401504.0
1757637900,4507.29,4513.39,4494.0,4501.31,14340880.0
1757637960,4501.31,4514.9,4498.51,4512.06,7178682.0
1757638020,4512.58,4518.5,4511.91,4515.3,8025808.0
1757638080,4515.3,4523.65,4512.06,4517.84,7835662.0
1757638140,4517.85,4526.04,4516.04,4524.4,5054106.0
1757638200,4524.09,4537.22,4521.71,4529.82,12451484.0
1757638260,4528.63,4532.43,4523.36,4523.64,6570278.0
1757638320,4523.34,4531.86,4522.73,4529.45,5501050.0
1757638380,4529.1,4529.25,4518.57,4518.57,5780190.0
1757638440,4518.94,4519.05,4513.78,4518.94,4523028.0
1757638500,4518.94,4522.92,4518.94,4520.43,3143208.0
1757638560,4520.43,4521.22,4514.18,4515.0,2294066.0
1757638620,4514.3,4516.26,4512.01,4512.95,2934184.0
1757638680,4512.94,4514.56,4511.01,4511.32,2533430.0
1757638740,4511.33,4511.63,4509.29,4510.81,2308276.0
1757638800,4510.81,4520.94,4510.81,4519.27,6019146.0
1757638860,4519.26,4522.79,4518.64,4522.79,2716050.0
1757638920,4522.79,4523.41,4519.55,4522.85,1333592.0
1757638980,4522.85,4524.74,4520.01,4522.55,1798816.0
1757639040,4522.39,4525.74,4520.0,4525.21,2880346.0
1757639100,4525.21,4528.23,4523.42,4525.13,2293100.0
1757639160,4525.14,4527.89,4522.7,4523.01,1413670.0
1757639220,4522.67,4525.32,4521.65,4524.92,1646500.0
1757639280,4524.93,4527.98,4523.87,4526.23,2177460.0
1757639340,4526.23,4528.48,4523.05,4525.7,1909388.0
1757639400,4525.28,4526.05,4520.1,4521.08,1932220.0
1757639460,4521.71,4523.0,4518.71,4523.0,1218156.0
1757639520,4522.25,4524.42,4519.17,4522.9,1535156.0
1757639580,4522.91,4528.23,4522.9,4525.25,2558890.0
1757639640,4525.01,4529.91,4525.0,4529.91,2496960.0
1757639700,4529.91,4530.34,4528.01,4528.79,2540426.0
1757639760,4528.37,4531.48,4527.32,4529.01,2038070.0
1757639820,4529.02,4529.29,4520.63,4522.39,1613782.0
1757639880,4522.25,4522.49,4516.64,4516.7,2201824.0
1757639940,4516.7,4523.49,4516.7,4520.16,1290998.0
1757640000,4520.16,4523.0,4520.16,4523.0,950564.0
1757640060,4523.0,4526.11,4521.87,4522.46,710036.0
1757640120,4522.83,4531.27,4521.31,4528.83,2393328.0
1757640180,4528.84,4528.84,4525.83,4526.99,1850638.0
1757640240,4526.99,4529.5,4524.79,4527.49,1410808.0
1757640300,4527.38,4527.54,4525.17,4525.27,778536.0
1757640360,4525.27,4526.77,4524.15,4524.93,1081472.0
1757640420,4524.95,4524.95,4521.17,4522.01,915472.0
1757640480,4521.89,4523.76,4520.0,4523.76,1372368.0
1757640540,4523.42,4524.32,4520.83,4520.84,675508.0
1757640600,4520.83,4521.04,4518.22,4518.23,923558.0
1757640660,4518.23,4518.52,4515.77,4517.02,2013792.0
1757640720,4517.02,4517.49,4513.78,4515.2,1792550.0
1757640780,4515.6,4515.6,4511.0,4511.12,1813798.0
1757640840,4511.13,4511.4,4506.69,4509.89,2968302.0
1757640900,4509.89,4512.15,4505.89,4505.89,2203712.0
1757640960,4505.89,4509.38,4505.88,4507.52,5612348.0
1757641020,4507.29,4513.1,4507.03,4512.52,6082996.0
1757641080,4512.18,4516.08,4512.18,4515.14,2812856.0
1757641140,4515.14,4516.31,4514.41,4515.5,1504374.0
1757641200,4515.51,4516.72,4511.11,4511.52,2492286.0
1757641260,4511.69,4513.69,4507.78,4509.02,2129164.0
1757641320,4509.59,4513.5,4508.56,4512.01,1734804.0
1757641380,4512.01,4512.01,4510.0,4510.68,1808796.0
1757641440,4510.68,4512.42,4510.61,4512.41,1465128.0
1757641500,4512.41,4513.5,4508.85,4508.86,1920070.0
1757641560,4508.47,4509.49,4505.62,4505.62,1510664.0
1757641620,4505.62,4508.83,4504.76,4507.3,3245996.0
1757641680,4507.3,4507.57,4504.69,4504.88,1934114.0
1757641740,4504.89,4508.57,4504.17,4506.57,2388114.0
1757641800,4506.57,4508.5,4505.23,4506.98,1629724.0
1757641860,4506.97,4507.69,4504.0,4504.54,2129156.0
1757641920,4504.77,4507.0,4503.83,4503.84,1967636.0
1757641980,4503.84,4504.58,4501.18,4502.38,2164732.0
1757642040,4502.38,4502.7,4500.98,4501.29,2191210.0
1757642100,4501.29,4503.02,4498.79,4498.79,3797504.0
1757642160,4499.15,4499.15,4495.15,4495.71,3262972.0
1757642220,4495.17,4499.75,4495.17,4498.46,1705250.0
1757642280,4498.45,4499.53,4496.82,4496.83,1627912.0
1757642340,4496.82,4496.83,4490.5,4496.56,3392654.0
1757642400,4496.56,4500.81,4496.0,4496.22,1852074.0
1757642460,4496.35,4500.63,4494.45,4499.66,1424260.0
1757642520,4500.05,4502.57,4498.77,4501.01,2473932.0
1757642580,4501.01,4504.99,4501.01,4504.83,1701246.0
1757642640,4504.83,4506.33,4503.0,4505.88,1032384.0
1757642700,4505.89,4507.34,4503.6,4503.61,744438.0
1757642760,4503.6,4507.39,4503.0,4507.21,803460.0
1757642820,4507.21,4509.53,4506.0,4508.75,2011744.0
1757642880,4508.56,4510.0,4507.71,4510.0,2158490.0
1757642940,4509.99,4511.86,4509.5,4511.21,1044132.0
1757643000,4511.22,4512.0,4509.49,4510.44,685222.0
1757643060,4510.95,4511.26,4509.0,4509.83,526144.0
1757643120,4509.83,4512.0,4509.71,4511.46,898760.0
1757643180,4511.46,4511.5,4511.02,4511.49,341682.0
1757643240,4511.48,4511.49,4507.82,4507.99,528878.0
1757643300,4507.99,4518.39,4507.99,4515.04,3833160.0
1757643360,4515.03,4515.83,4511.89,4515.72,1192298.0
1757643420,4515.72,4518.51,4514.62,4517.6,974558.0
1757643480,4517.6,4519.02,4514.01,4514.01,1456344.0
1757643540,4513.69,4518.0,4512.66,4517.19,1192042.0
1757643600,4516.91,4517.19,4515.29,4515.77,417952.0
1757643660,4515.98,4519.17,4515.18,4519.17,684550.0
1757643720,4519.35,4519.75,4518.78,4519.59,629210.0
1757643780,4519.59,4522.3,4519.59,4521.0,1343432.0
1757643840,4520.99,4522.0,4517.55,4518.18,706862.0
1757643900,4518.18,4519.63,4516.97,4517.32,1108690.0
1757643960,4517.32,4519.8,4517.32,4517.39,351960.0
1757644020,4517.39,4518.27,4516.5,4517.36,388646.0
1757644080,4517.37,4517.37,4513.33,4513.33,910068.0
1757644140,4513.33,4513.85,4512.61,4513.74,1012552.0
1757644200,4513.75,4515.46,4511.23,4511.55,1092784.0
1757644260,4512.0,4512.28,4508.47,4508.48,923328.0
1757644320,4508.48,4509.98,4506.22,4508.13,1110246.0
1757644380,4508.13,4512.0,4508.13,4510.85,1371714.0
1757644440,4510.84,4517.0,4509.7,4516.92,619592.0
1757644500,4516.6,4518.68,4516.6,4518.68,732366.0
1757644560,4518.67,4518.68,4515.5,4515.77,397242.0
1757644620,4515.76,4517.68,4513.73,4517.68,296920.0
1757644680,4517.67,4521.69,4517.6,4520.37,1020020.0
1757644740,4520.21,4522.74,4520.0,4522.42,657034.0
1757644800,4522.42,4523.0,4518.89,4518.91,1044340.0
1757644860,4518.91,4518.99,4513.56,4514.23,1739360.0
1757644920,4514.23,4516.0,4512.93,4514.69,465466.0
1757644980,4514.69,4517.21,4513.62,4514.9,281720.0
1757645040,4514.9,4515.45,4513.03,4513.29,866688.0
1757645100,4513.29,4513.6,4510.61,4511.8,500154.0
1757645160,4511.8,4513.17,4510.67,4512.7,813966.0
1757645220,4512.7,4512.7,4509.0,4509.23,771254.0
1757645280,4509.23,4509.23,4505.44,4505.58,1348400.0
1757645340,4505.59,4506.97,4505.0,4505.0,1591784.0
1757645400,4505.0,4505.02,4503.53,4504.07,709746.0
1757645460,4504.46,4509.11,4503.61,4507.25,1099662.0
1757645520,4507.25,4509.66,4505.93,4506.6,1018696.0
1757645580,4506.6,4507.99,4504.01,4504.01,695194.0
1757645640,4504.01,4505.06,4501.91,4502.48,1287154.0
1757645700,4502.48,4503.73,4501.46,4502.72,1345290.0
1757645760,4502.71,4504.45,4501.46,4503.23,880756.0
1757645820,4503.23,4503.98,4502.15,4503.62,439576.0
1757645880,4503.62,4504.72,4502.55,4503.68,1072488.0
1757645940,4503.99,4507.31,4503.99,4505.59,1147188.0
1757646000,4505.59,4507.29,4504.42,4504.42,552526.0
1757646060,4504.58,4505.0,4503.16,4504.17,280512.0
1757646120,4504.17,4504.17,4502.77,4502.8,288466.0
1757646180,4502.8,4503.0,4501.79,4502.83,460596.0
1757646240,4502.83,4502.83,4500.87,4500.87,709094.0
1757646300,4500.88,4500.88,4499.47,4499.69,1700692.0
1757646360,4499.69,4500.99,4499.47,4500.78,775774.0
1757646420,4500.77,4503.64,4500.72,4503.21,386836.0
1757646480,4503.2,4503.21,4501.5,4502.0,308358.0
1757646540,4501.78,4502.57,4500.38,4502.2,365020.0
1757646600,4501.8,4501.9,4500.44,4500.6,387298.0
1757646660,4500.6,4500.6,4500.0,4500.42,419286.0
1757646720,4500.41,4501.12,4498.52,4498.59,502684.0
1757646780,4498.6,4498.94,4496.0,4497.24,1567378.0
1757646840,4497.24,4500.59,4497.19,4500.59,798332.0
1757646900,4500.59,4500.59,4498.35,4498.36,717944.0
1757646960,4498.35,4503.99,4498.35,4503.99,452628.0
1757647020,4504.0,4506.12,4503.0,4506.11,655976.0
1757647080,4505.79,4506.96,4503.74,4504.86,700492.0
1757647140,4504.86,4504.86,4501.64,4502.99,553518.0
1757647200,4503.0,4503.0,4500.49,4501.01,834040.0
1757647260,4501.01,4501.01,4498.73,4498.97,596580.0
1757647320,4498.97,4500.0,4498.02,4499.11,341814.0
1757647380,4499.11,4499.8,4498.16,4498.27,369874.0
1757647440,4498.28,4498.49,4498.0,4498.31,317966.0
1757647500,4498.31,4500.2,4498.05,4499.18,659510.0
1757647560,4499.18,4500.0,4498.14,4498.26,584266.0
1757647620,4498.27,4499.38,4498.15,4499.37,441128.0
1757647680,4499.37,4500.18,4498.7,4499.14,944676.0
1757647740,4499.15,4500.0,4497.63,4500.0,562274.0
1757647800,4500.0,4501.0,4499.0,4500.12,293326.0
1757647860,4500.11,4500.66,4497.65,4498.01,370900.0
1757647920,4498.01,4499.13,4497.5,4497.51,463890.0
1757647980,4497.51,4504.69,4497.51,4501.52,942556.0
1757648040,4501.52,4501.52,4497.04,4497.05,308580.0
1757648100,4497.05,4498.11,4496.55,4497.02,546172.0
1757648160,4497.01,4497.2,4495.0,4495.36,1157352.0
1757648220,4495.36,4496.42,4490.31,4491.8,4936304.0
1757648280,4491.99,4493.78,4490.27,4491.4,2016594.0
1757648340,4491.61,4492.35,4490.21,4490.59,1261464.0
1757648400,4490.59,4491.0,4486.23,4489.86,3834776.0
1757648460,4489.86,4493.14,4488.16,4492.21,1466018.0
1757648520,4492.01,4494.11,4492.0,4493.8,1108314.0
1757648580,4493.8,4497.6,4493.8,4497.13,1316720.0
1757648640,4497.13,4497.13,4494.8,4495.37,463674.0
1757648700,4495.37,4501.57,4494.3,4501.57,2099228.0
1757648760,4501.83,4503.56,4500.19,4501.26,1762878.0
1757648820,4501.26,4501.26,4495.48,4498.39,1883408.0
1757648880,4498.39,4500.82,4497.24,4498.64,1124392.0
1757648940,4498.63,4500.3,4498.63,4499.43,548168.0
1757649000,4499.43,4499.79,4498.35,4499.07,993294.0
1757649060,4499.06,4500.4,4497.8,4500.09,673146.0
1757649120,4500.09,4502.04,4498.94,4500.36,900152.0
1757649180,4500.36,4503.41,4500.36,4501.35,491644.0
1757649240,4501.35,4501.83,4501.14,4501.3,196524.0
1757649300,4501.3,4501.3,4499.44,4500.01,771990.0
1757649360,4500.01,4502.6,4499.44,4502.22,1029150.0
1757649420,4502.23,4503.74,4502.22,4503.06,317006.0
1757649480,4503.06,4503.74,4501.51,4503.73,478618.0
1757649540,4503.55,4504.94,4503.55,4503.61,536728.0
1757649600,4503.6,4506.24,4503.6,4504.25,1426334.0
1757649660,4504.25,4504.71,4502.54,4502.55,620136.0
1757649720,4502.54,4502.55,4501.08,4502.09,336338.0
1757649780,4502.09,4503.53,4502.08,4503.0,444908.0
1757649840,4503.0,4504.69,4503.0,4504.4,238398.0
1757649900,4504.39,4506.75,4502.58,4502.58,873870.0
1757649960,4502.48,4502.48,4500.0,4500.22,602140.0
1757650020,4500.22,4500.99,4498.08,4498.51,790398.0
1757650080,4498.51,4499.8,4498.4,4498.4,455832.0
1757650140,4498.41,4499.9,4498.4,4499.24,397138.0
1757650200,4499.25,4502.47,4499.23,4501.49,897362.0
1757650260,4501.49,4505.6,4501.49,4503.98,488710.0
1757650320,4503.99,4509.89,4503.98,4509.36,1666710.0
1757650380,4509.36,4509.89,4506.99,4508.52,1206222.0
1757650440,4508.52,4509.33,4507.83,4507.84,981416.0
1757650500,4507.84,4511.25,4507.84,4511.25,1303724.0
1757650560,4511.25,4511.51,4508.71,4508.76,1265658.0
1757650620,4508.74,4508.76,4506.19,4507.38,451042.0
1757650680,4507.39,4510.23,4507.38,4508.65,756058.0
1757650740,4508.65,4509.96,4508.56,4509.74,871110.0
1757650800,4509.75,4511.52,4508.41,4509.02,810998.0
1757650860,4509.01,4512.38,4509.0,4512.37,714410.0
1757650920,4512.38,4512.43,4510.8,4511.44,1011950.0
1757650980,4511.13,4511.13,4509.0,4509.19,586700.0
1757651040,4509.19,4509.37,4507.2,4508.44,456482.0
1757651100,4508.43,4512.0,4508.43,4511.99,415712.0
1757651160,4512.0,4512.99,4511.93,4512.99,511420.0
1757651220,4512.99,4518.33,4512.99,4516.0,2113524.0
1757651280,4516.01,4516.82,4512.8,4513.57,693578.0
1757651340,4513.57,4516.0,4512.64,4515.99,665362.0
1757651400,4515.99,4517.2,4515.03,4515.79,891514.0
1757651460,4515.97,4517.74,4515.79,4517.04,690294.0
1757651520,4517.04,4520.0,4516.61,4517.59,2014490.0
1757651580,4517.59,4518.92,4516.17,4516.87,863600.0
1757651640,4516.87,4516.98,4514.15,4514.52,836018.0
1757651700,4514.52,4518.5,4514.52,4517.27,812474.0
1757651760,4517.27,4519.32,4515.92,4516.4,940134.0
1757651820,4516.4,4517.64,4516.08,4517.64,704744.0
1757651880,4517.19,4518.0,4516.48,4516.48,583754.0
1757651940,4516.49,4520.0,4516.48,4520.0,591658.0
1757652000,4520.89,4520.89,4518.82,4519.46,1234388.0
1757652060,4519.14,4519.14,4517.88,4518.96,409382.0
1757652120,4518.96,4520.0,4518.41,4518.74,446340.0
1757652180,4518.73,4519.79,4517.68,4518.05,395010.0
1757652240,4518.05,4518.88,4517.43,4517.65,509394.0
1757652300,4517.54,4517.54,4514.05,4514.05,910886.0
1757652360,4514.05,4516.7,4513.7,4516.04,1263548.0
1757652420,4516.04,4516.23,4513.0,4513.24,507934.0
1757652480,4513.23,4515.99,4512.9,4514.42,989672.0
1757652540,4514.42,4515.37,4513.98,4515.05,379784.0
1757652600,4515.04,4519.46,4515.03,4519.05,945714.0
1757652660,4519.04,4519.82,4517.71,4517.72,372472.0
1757652720,4517.71,4518.54,4517.28,4517.36,403274.0
1757652780,4517.36,4521.0,4517.36,4520.48,1576314.0
1757652840,4520.49,4521.0,4519.48,4520.99,316624.0
1757652900,4520.99,4522.72,4520.78,4521.52,925876.0
1757652960,4521.51,4522.24,4518.93,4519.72,533700.0
1757653020,4519.72,4522.0,4519.5,4521.03,538654.0
1757653080,4520.86,4520.86,4518.63,4520.25,711390.0
1757653140,4520.25,4520.5,4519.25,4519.25,243764.0
1757653200,4519.01,4519.47,4517.66,4518.13,506920.0
1757653260,4518.01,4518.56,4516.6,4517.4,504396.0
1757653320,4516.74,4519.82,4516.61,4519.81,563858.0
1757653380,4519.75,4521.0,4518.49,4520.99,507396.0
1757653440,4521.0,4521.43,4519.11,4520.77,387504.0
1757653500,4520.76,4520.76,4517.72,4518.29,820024.0
1757653560,4518.28,4519.44,4518.0,4518.62,608890.0
1757653620,4518.61,4518.62,4517.57,4518.13,164586.0
1757653680,4518.13,4518.95,4517.5,4517.99,480804.0
1757653740,4517.98,4518.02,4516.68,4516.69,397856.0
1757653800,4516.69,4516.69,4512.39,4513.78,1099928.0
1757653860,4513.7,4514.33,4513.07,4513.86,766786.0
1757653920,4513.86,4515.35,4513.52,4515.34,287828.0
1757653980,4514.92,4515.82,4514.53,4514.99,338044.0
1757654040,4514.55,4515.6,4513.76,4514.86,175600.0
1757654100,4514.87,4518.44,4514.41,4518.17,597988.0
1757654160,4518.17,4518.58,4516.81,4517.48,414228.0
1757654220,4517.47,4521.94,4517.47,4521.75,690134.0
1757654280,4521.34,4523.48,4521.16,4522.89,1318636.0
1757654340,4522.89,4523.63,4522.02,4523.63,1589162.0
1757654400,4523.63,4523.74,4522.72,4522.73,976434.0
1757654460,4522.73,4523.47,4522.72,4523.46,541916.0
1757654520,4523.46,4526.6,4523.29,4523.74,2004824.0
1757654580,4524.0,4525.0,4521.44,4522.66,803212.0
1757654640,4522.66,4525.0,4522.66,4525.0,322744.0
1757654700,4525.0,4527.95,4522.0,4522.01,1174866.0
1757654760,4522.01,4522.21,4520.0,4520.01,652566.0
1757654820,4520.01,4520.89,4519.29,4519.78,1229634.0
1757654880,4519.78,4521.94,4519.78,4520.95,463882.0
1757654940,4520.94,4520.95,4518.17,4518.18,690252.0
1757655000,4518.18,4518.38,4516.0,4516.28,551866.0
1757655060,4516.29,4517.76,4515.81,4517.01,320658.0
1757655120,4517.49,4520.8,4517.49,4520.6,673382.0
1757655180,4520.6,4522.59,4520.08,4521.36,356770.0
1757655240,4521.36,4523.6,4521.36,4523.02,597464.0
1757655300,4523.02,4524.21,4521.44,4523.89,546846.0
1757655360,4523.9,4525.49,4522.11,4523.44,413992.0
1757655420,4523.43,4523.44,4519.34,4520.47,420664.0
1757655480,4520.47,4521.71,4517.12,4517.12,588130.0
1757655540,4517.12,4518.01,4517.02,4517.63,490642.0
1757655600,4517.63,4521.34,4517.15,4521.05,342146.0
1757655660,4521.05,4523.0,4520.6,4522.35,342922.0
1757655720,4522.36,4523.83,4522.0,4523.83,859692.0
1757655780,4523.83,4523.83,4523.0,4523.82,528444.0
1757655840,4523.82,4528.15,4523.16,4527.61,2157282.0
1757655900,4527.61,4527.73,4526.5,4526.5,760364.0
1757655960,4526.5,4536.73,4526.17,4535.0,6753130.0
1757656020,4534.99,4544.72,4534.0,4544.04,11165278.0
1757656080,4544.06,4544.89,4538.29,4539.99,5363092.0
1757656140,4539.99,4550.0,4539.99,4545.92,5008294.0
1757656200,4546.29,4546.29,4544.38,4544.86,1800676.0
1757656260,4544.85,4545.0,4543.01,4543.77,1413730.0
1757656320,4543.78,4543.78,4540.46,4540.46,2184254.0
1757656380,4540.47,4542.28,4540.01,4541.67,1197044.0
1757656440,4541.67,4542.65,4540.57,4542.07,669802.0
1757656500,4542.08,4545.41,4541.25,4544.88,1550884.0
1757656560,4544.89,4553.25,4544.88,4548.23,7116880.0
1757656620,4548.24,4549.8,4548.24,4549.15,1471694.0
1757656680,4549.15,4555.67,4549.15,4554.7,4396834.0
1757656740,4554.71,4557.23,4553.01,4555.76,2795690.0
1757656800,4556.69,4556.69,4550.55,4553.33,3855580.0
1757656860,4553.33,4554.45,4551.04,4551.37,1524386.0
1757656920,4551.38,4551.38,4549.46,4550.09,1824498.0
1757656980,4550.01,4555.8,4549.99,4555.44,1477102.0
1757657040,4555.44,4560.65,4555.01,4555.7,5514170.0
1757657100,4555.7,4555.7,4549.55,4551.73,2975954.0
1757657160,4551.32,4552.0,4550.01,4551.01,1758068.0
1757657220,4551.01,4551.67,4549.64,4551.64,2079024.0
1757657280,4551.65,4551.65,4547.23,4549.65,2031126.0
1757657340,4549.65,4549.66,4547.72,4547.72,831228.0
1757657400,4547.73,4548.0,4546.1,4547.33,1556762.0
1757657460,4547.32,4548.02,4547.06,4548.01,701922.0
1757657520,4548.01,4551.91,4547.01,4551.61,914986.0
1757657580,4551.9,4551.92,4548.58,4548.58,1151578.0
1757657640,4548.58,4548.59,4545.8,4545.93,747580.0
1757657700,4545.93,4547.87,4545.8,4545.8,899522.0
1757657760,4545.8,4549.23,4544.43,4549.23,964638.0
1757657820,4549.35,4550.0,4547.67,4549.99,603110.0
1757657880,4550.0,4551.22,4549.48,4549.83,765922.0
1757657940,4549.83,4550.52,4549.17,4549.17,508188.0
1757658000,4549.18,4553.79,4549.17,4553.3,1207142.0
1757658060,4553.51,4553.78,4552.24,4553.28,530122.0
1757658120,4553.28,4553.28,4552.24,4552.7,308276.0
1757658180,4552.7,4553.9,4552.48,4553.21,974410.0
1757658240,4553.21,4553.9,4552.43,4553.89,666550.0
1757658300,4553.9,4553.9,4549.33,4549.33,1012590.0
1757658360,4549.33,4550.46,4545.76,4545.77,2145226.0
1757658420,4545.76,4546.23,4543.22,4543.9,1985182.0
1757658480,4543.61,4544.19,4541.55,4544.09,1244974.0
1757658540,4544.09,4544.2,4542.78,4544.04,694164.0
1757658600,4544.03,4544.06,4542.82,4544.01,757060.0
1757658660,4544.05,4545.2,4543.33,4545.19,666042.0
1757658720,4545.23,4547.83,4545.05,4547.34,799558.0
1757658780,4547.07,4548.58,4546.3,4546.3,648454.0
1757658840,4546.3,4547.13,4540.41,4541.06,1385728.0
1757658900,4541.06,4541.51,4540.18,4540.53,834414.0
1757658960,4540.54,4540.54,4538.28,4538.45,1571614.0
1757659020,4538.21,4540.25,4538.0,4539.39,1255112.0
1757659080,4539.39,4540.36,4538.0,4538.3,646512.0
1757659140,4538.3,4538.31,4536.15,4537.28,1243466.0
1757659200,4536.66,4539.0,4536.01,4538.99,833366.0
1757659260,4538.99,4541.18,4538.99,4540.69,860242.0
1757659320,4540.69,4542.03,4539.51,4540.69,358376.0
1757659380,4540.31,4540.68,4540.0,4540.68,309242.0
1757659440,4540.67,4541.05,4539.29,4541.04,422768.0
1757659500,4541.04,4542.19,4541.0,4541.01,506410.0
1757659560,4541.01,4542.1,4540.8,4541.73,371644.0
1757659620,4541.73,4541.74,4537.01,4540.38,1977066.0
1757659680,4540.39,4540.39,4538.03,4538.45,685460.0
1757659740,4538.46,4539.53,4537.41,4537.41,456342.0
1757659800,4537.63,4538.97,4533.85,4534.64,3580246.0
1757659860,4534.63,4537.57,4532.25,4536.33,2842154.0
1757659920,4536.34,4537.3,4535.2,4537.3,1033042.0
1757659980,4537.3,4537.49,4536.55,4536.56,726266.0
1757660040,4536.55,4536.55,4535.81,4536.37,333878.0
1757660100,4536.37,4536.38,4534.54,4535.05,706220.0
1757660160,4535.05,4535.06,4534.07,4534.99,370048.0
1757660220,4534.99,4535.0,4533.24,4534.19,385506.0
1757660280,4534.18,4534.91,4531.96,4534.9,1311496.0
1757660340,4534.9,4537.99,4534.9,4537.5,890520.0
1757660400,4537.49,4537.91,4535.11,4536.09,501662.0
1757660460,4536.09,4537.43,4535.38,4536.89,514296.0
1757660520,4536.89,4538.98,4536.48,4536.89,537386.0
1757660580,4536.51,4539.48,4535.6,4539.13,533476.0
1757660640,4539.13,4545.54,4539.13,4545.54,2194204.0
1757660700,4545.53,4548.69,4545.17,4545.31,2284108.0
1757660760,4545.31,4547.84,4544.44,4547.84,937066.0
1757660820,4547.84,4548.43,4545.82,4547.78,735216.0
1757660880,4547.79,4547.93,4544.12,4545.15,969832.0
1757660940,4545.14,4546.3,4544.91,4546.16,715972.0
1757661000,4546.16,4546.33,4545.01,4545.38,438738.0
1757661060,4545.38,4546.16,4544.11,4544.11,838148.0
1757661120,4544.11,4547.94,4544.11,4547.94,803478.0
1757661180,4547.93,4547.94,4545.9,4545.91,409872.0
1757661240,4545.91,4546.03,4544.39,4544.4,1292754.0
1757661300,4544.39,4547.46,4544.39,4547.45,613118.0
1757661360,4547.23,4548.24,4547.18,4547.53,914974.0
1757661420,4547.52,4547.76,4546.11,4547.76,916172.0
1757661480,4547.75,4549.73,4542.01,4543.75,1811718.0
1757661540,4543.75,4544.06,4540.49,4540.8,1555420.0
1757661600,4540.8,4541.15,4539.51,4540.52,693424.0
1757661660,4540.7,4542.75,4540.52,4541.82,641926.0
1757661720,4541.81,4541.82,4540.01,4540.34,342366.0
1757661780,4540.39,4540.88,4539.12,4539.4,462504.0
1757661840,4539.4,4540.44,4539.1,4539.57,530668.0
1757661900,4539.57,4539.8,4537.49,4537.69,892862.0
1757661960,4537.7,4537.7,4534.75,4534.75,945978.0
1757662020,4534.75,4536.23,4534.6,4535.7,879670.0
1757662080,4535.71,4536.91,4535.04,4536.45,549994.0
1757662140,4536.45,4537.5,4536.45,4537.0,633440.0
1757662200,4536.99,4537.0,4533.35,4534.85,1142764.0
1757662260,4534.85,4535.23,4528.82,4529.99,2272778.0
1757662320,4530.35,4530.67,4528.47,4530.01,1775220.0
1757662380,4530.0,4531.45,4529.53,4531.44,1342180.0
1757662440,4531.44,4531.45,4529.2,4529.26,1063692.0
1757662500,4529.27,4529.27,4526.19,4526.5,2274212.0
1757662560,4526.5,4529.15,4526.5,4527.76,1358276.0
1757662620,4527.76,4527.76,4526.0,4526.0,1387066.0
1757662680,4526.0,4527.14,4525.39,4526.26,1671208.0
1757662740,4526.26,4529.98,4526.0,4529.03,1106692.0
1757662800,4529.03,4530.0,4527.84,4528.13,721986.0
1757662860,4528.13,4528.77,4526.65,4527.12,1038026.0
1757662920,4527.11,4529.2,4526.65,4528.11,848394.0
1757662980,4528.11,4529.25,4527.0,4527.4,674268.0
1757663040,4527.41,4528.16,4527.0,4527.74,751860.0
1757663100,4527.74,4527.99,4521.48,4524.67,3078710.0
1757663160,4524.67,4526.37,4524.66,4525.66,1622106.0
1757663220,4525.73,4526.95,4525.05,4525.67,902156.0
1757663280,4526.95,4526.95,4523.18,4523.98,1120554.0
1757663340,4524.54,4526.51,4523.95,4526.5,977540.0
1757663400,4526.05,4528.62,4525.6,4528.41,967178.0
1757663460,4528.21,4529.52,4527.33,4528.61,842332.0
1757663520,4528.38,4529.44,4527.72,4529.02,395954.0
1757663580,4529.02,4529.02,4528.02,4528.02,470614.0
1757663640,4528.02,4528.19,4527.45,4527.76,337386.0
1757663700,4527.79,4527.86,4525.38,4525.38,340408.0
1757663760,4525.38,4525.39,4523.08,4523.09,934612.0
1757663820,4523.09,4524.75,4522.65,4524.75,695874.0
1757663880,4524.75,4526.06,4524.02,4524.02,594040.0
1757663940,4524.02,4524.65,4523.55,4524.38,621976.0
1757664000,4524.39,4527.14,4524.39,4526.28,779232.0
1757664060,4526.61,4527.0,4525.91,4526.99,828574.0
1757664120,4526.99,4526.99,4523.99,4524.0,679438.0
1757664180,4524.0,4524.21,4521.63,4521.64,759890.0
1757664240,4521.64,4524.0,4521.33,4521.55,901528.0
1757664300,4521.54,4522.2,4521.01,4521.01,482450.0
1757664360,4521.01,4521.01,4518.43,4519.07,2180936.0
1757664420,4519.38,4520.0,4518.03,4518.89,1120262.0
1757664480,4518.89,4520.38,4518.89,4519.52,995020.0
1757664540,4519.53,4527.25,4519.52,4527.25,2711368.0
1757664600,4527.28,4529.0,4525.32,4529.0,802650.0
1757664660,4527.9,4528.63,4526.26,4527.44,1586436.0
1757664720,4527.44,4531.93,4527.33,4530.13,1520598.0
1757664780,4529.54,4531.02,4528.58,4529.11,892006.0
1757664840,4528.71,4528.71,4523.87,4523.87,1098432.0
1757664900,4523.87,4525.71,4522.4,4522.67,855426.0
1757664960,4522.68,4522.68,4520.25,4520.52,630458.0
1757665020,4520.52,4520.52,4513.63,4514.33,3383786.0
1757665080,4514.33,4515.91,4512.11,4515.34,1724224.0
1757665140,4515.34,4517.6,4515.33,4517.6,1481816.0
1757665200,4517.73,4522.3,4517.04,4520.4,1930722.0
1757665260,4520.41,4520.91,4517.06,4519.01,2667498.0
1757665320,4519.2,4519.2,4517.35,4517.45,360522.0
1757665380,4517.45,4519.74,4517.0,4519.73,665552.0
1757665440,4519.74,4522.28,4519.73,4522.27,669752.0
1757665500,4522.28,4523.77,4522.27,4523.57,801428.0
1757665560,4523.56,4523.92,4522.44,4523.69,1068316.0
1757665620,4523.68,4523.68,4520.26,4521.0,768294.0
1757665680,4520.99,4522.73,4520.31,4520.96,452574.0
1757665740,4520.96,4521.35,4519.26,4519.31,401862.0
1757665800,4519.31,4519.31,4518.34,4519.1,410344.0
1757665860,4519.1,4520.94,4517.36,4517.69,898548.0
1757665920,4517.69,4519.44,4516.91,4519.44,410224.0
1757665980,4519.44,4521.01,4516.0,4516.01,685564.0
1757666040,4516.0,4517.49,4515.0,4515.61,571756.0
1757666100,4515.61,4519.03,4514.13,4519.02,552362.0
1757666160,4519.03,4519.82,4517.0,4518.36,329098.0
1757666220,4518.36,4519.61,4517.35,4519.15,405150.0
1757666280,4519.15,4519.15,4517.05,4517.05,480130.0
1757666340,4517.05,4517.35,4516.0,4517.06,613534.0
1757666400,4517.06,4517.06,4515.0,4516.79,775348.0
1757666460,4516.79,4517.71,4516.7,4516.7,445418.0
1757666520,4516.69,4517.29,4515.81,4516.59,381694.0
1757666580,4516.59,4518.75,4516.34,4518.42,470462.0
1757666640,4518.43,4518.43,4517.05,4517.06,208850.0
1757666700,4517.05,4519.23,4517.05,4518.63,472718.0
1757666760,4518.64,4518.64,4516.21,4516.28,491140.0
1757666820,4516.28,4516.28,4514.38,4515.53,520636.0
1757666880,4515.54,4515.54,4514.05,4514.06,770422.0
1757666940,4514.07,4514.07,4512.18,4512.18,1110106.0
1757667000,4512.19,4514.36,4512.19,4513.75,816352.0
1757667060,4513.76,4514.29,4511.81,4514.04,1631370.0
1757667120,4514.04,4514.45,4512.76,4513.0,480794.0
1757667180,4512.99,4516.01,4512.66,4515.23,1399924.0
1757667240,4515.23,4515.91,4513.0,4513.32,375866.0
1757667300,4513.33,4513.95,4512.8,4512.92,342108.0
1757667360,4512.92,4515.0,4512.8,4515.0,525554.0
1757667420,4515.0,4515.83,4515.0,4515.62,318600.0
1757667480,4515.61,4515.62,4514.67,4515.47,573356.0
1757667540,4515.47,4516.45,4515.47,4516.29,330596.0
1757667600,4516.28,4519.91,4515.8,4519.9,816066.0
1757667660,4520.13,4522.3,4520.13,4521.23,1257676.0
1757667720,4521.23,4522.89,4520.0,4520.01,900308.0
1757667780,4520.01,4520.01,4517.18,4517.77,393600.0
1757667840,4517.77,4518.22,4515.65,4517.43,548662.0
1757667900,4517.43,4519.64,4516.34,4518.92,414650.0
1757667960,4518.92,4520.0,4518.35,4520.0,541922.0
1757668020,4520.0,4522.0,4519.02,4521.99,710406.0
1757668080,4522.0,4523.81,4520.83,4520.83,1159072.0
1757668140,4520.84,4523.68,4520.39,4521.51,1379854.0
1757668200,4521.51,4522.99,4521.11,4522.04,1126770.0
1757668260,4522.04,4523.79,4520.88,4520.89,829280.0
1757668320,4520.88,4522.58,4520.66,4521.67,390608.0
1757668380,4521.51,4523.68,4521.51,4522.38,738364.0
1757668440,4522.38,4522.38,4521.17,4522.0,322306.0
1757668500,4522.01,4522.5,4521.23,4521.24,557432.0
1757668560,4521.53,4521.53,4519.26,4521.19,454082.0
1757668620,4521.07,4521.19,4518.57,4518.57,268692.0
1757668680,4518.49,4518.49,4515.1,4515.95,604938.0
1757668740,4515.95,4517.83,4515.81,4515.81,420972.0
1757668800,4515.81,4515.81,4514.15,4514.16,437320.0
1757668860,4514.16,4515.4,4513.52,4514.79,697178.0
1757668920,4514.43,4516.38,4513.31,4513.32,504008.0
1757668980,4513.32,4515.44,4513.31,4515.43,539762.0
1757669040,4515.43,4516.39,4515.42,4515.64,345994.0
1757669100,4515.65,4516.28,4515.05,4515.62,189478.0
1757669160,4515.63,4516.29,4515.13,4515.84,162578.0
1757669220,4515.84,4517.23,4514.4,4515.1,527582.0
1757669280,4515.1,4516.51,4514.16,4516.0,382348.0
1757669340,4515.99,4517.05,4515.61,4516.28,304142.0
1757669400,4516.27,4519.43,4516.27,4519.0,424928.0
1757669460,4519.0,4522.91,4519.0,4522.9,1486100.0
1757669520,4522.9,4522.91,4522.07,4522.77,461078.0
1757669580,4522.77,4526.85,4522.76,4524.78,2804486.0
1757669640,4524.78,4525.7,4523.12,4523.59,1072220.0
1757669700,4523.59,4525.0,4521.47,4523.22,625548.0
1757669760,4523.21,4526.42,4522.09,4522.1,1289930.0
1757669820,4522.1,4523.29,4521.01,4521.4,751906.0
1757669880,4521.4,4522.22,4521.0,4521.0,271598.0
1757669940,4521.01,4521.23,4518.66,4518.66,666650.0
1757670000,4518.66,4519.95,4518.36,4519.94,450362.0
1757670060,4519.94,4519.95,4517.95,4518.25,465126.0
1757670120,4518.25,4518.25,4516.0,4516.0,708320.0
1757670180,4516.0,4517.73,4516.0,4517.56,630194.0
1757670240,4517.56,4517.56,4516.2,4516.51,491182.0
1757670300,4516.64,4519.99,4516.64,4518.01,760670.0
1757670360,4518.0,4518.92,4516.26,4518.92,686692.0
1757670420,4518.92,4520.06,4514.0,4514.01,1198490.0
1757670480,4514.01,4516.22,4513.0,4514.29,785202.0
1757670540,4514.01,4514.55,4510.08,4510.57,1711086.0
1757670600,4510.56,4513.1,4508.02,4509.39,3897768.0
1757670660,4509.39,4509.39,4502.09,4505.76,8058024.0
1757670720,4505.9,4508.57,4505.66,4507.74,1296802.0
1757670780,4507.74,4509.56,4506.55,4506.55,784524.0
1757670840,4506.55,4511.06,4506.13,4510.45,2028852.0
1757670900,4510.46,4512.54,4509.55,4512.27,875834.0
1757670960,4512.27,4513.99,4511.42,4513.36,477020.0
1757671020,4513.36,4513.66,4512.91,4513.58,416100.0
1757671080,4513.58,4514.57,4513.47,4514.35,471874.0
1757671140,4514.35,4514.36,4513.13,4513.69,445610.0
1757671200,4513.69,4513.7,4511.78,4512.84,740714.0
1757671260,4512.84,4514.11,4512.6,4513.96,577574.0
1757671320,4513.95,4513.95,4513.06,4513.45,275722.0
1757671380,4514.84,4515.2,4512.88,4512.92,504718.0
1757671440,4512.92,4512.92,4510.67,4510.91,463318.0
1757671500,4510.92,4512.16,4507.79,4507.8,515562.0
1757671560,4507.81,4508.56,4507.0,4507.01,593354.0
1757671620,4507.01,4511.83,4507.0,4511.83,562574.0
1757671680,4511.99,4516.87,4511.99,4516.41,744370.0
1757671740,4516.41,4519.82,4516.41,4518.94,2398446.0
1757671800,4518.93,4521.67,4517.37,4520.41,2502026.0
1757671860,4520.41,4521.96,4518.93,4518.94,1488708.0
1757671920,4518.94,4519.47,4517.7,4517.71,731254.0
1757671980,4517.48,4517.9,4515.87,4516.2,249170.0
1757672040,4516.19,4517.31,4515.0,4515.8,398816.0
1757672100,4515.8,4515.8,4513.0,4513.76,1123636.0
1757672160,4513.77,4514.29,4509.7,4510.69,2151818.0
1757672220,4510.79,4511.53,4508.7,4508.98,721676.0
1757672280,4508.98,4511.77,4508.98,4511.38,755950.0
1757672340,4511.39,4512.38,4510.1,4511.69,316086.0
1757672400,4511.31,4511.46,4508.69,4508.84,949534.0
1757672460,4509.47,4513.29,4509.47,4511.41,1026668.0
1757672520,4511.4,4511.41,4505.88,4507.08,1524770.0
1757672580,4507.49,4508.19,4507.07,4507.84,237690.0
1757672640,4507.9,4509.0,4507.02,4508.75,315188.0
1757672700,4508.76,4509.89,4508.16,4509.2,291504.0
1757672760,4509.2,4511.19,4509.19,4510.52,318750.0
1757672820,4510.53,4511.6,4510.0,4511.13,167494.0
1757672880,4511.14,4511.14,4509.0,4509.4,270246.0
1757672940,4509.4,4510.77,4509.4,4509.8,960634.0
1757673000,4508.8,4512.3,4508.13,4512.16,832758.0
1757673060,4512.17,4513.26,4512.01,4513.25,636314.0
1757673120,4513.26,4513.26,4512.12,4512.79,205610.0
1757673180,4512.79,4513.0,4512.08,4512.09,244622.0
1757673240,4512.09,4513.13,4510.8,4512.07,318962.0
1757673300,4512.07,4512.08,4509.56,4511.33,323878.0
1757673360,4511.34,4511.34,4510.62,4510.84,245124.0
1757673420,4510.85,4510.85,4509.34,4510.5,418446.0
1757673480,4510.5,4513.0,4510.28,4512.92,354252.0
1757673540,4512.91,4513.12,4512.91,4513.01,218734.0
1757673600,4512.14,4513.65,4511.39,4513.65,420686.0
1757673660,4513.64,4513.67,4512.07,4512.8,224960.0
1757673720,4512.8,4512.8,4509.9,4510.66,250762.0
1757673780,4510.66,4511.9,4509.4,4511.9,466872.0
1757673840,4511.9,4511.9,4510.2,4510.57,705598.0
1757673900,4510.56,4510.8,4510.0,4510.57,570970.0
1757673960,4510.56,4510.56,4508.38,4509.67,899002.0
1757674020,4509.68,4509.68,4508.0,4509.56,546780.0
1757674080,4509.41,4509.73,4509.03,4509.23,280890.0
1757674140,4509.23,4512.2,4509.23,4511.98,876670.0
1757674200,4511.98,4511.99,4511.0,4511.92,242980.0
1757674260,4511.88,4513.52,4511.28,4513.5,466084.0
1757674320,4513.99,4515.0,4511.67,4512.29,1113564.0
1757674380,4512.29,4513.31,4512.29,4513.3,260900.0
1757674440,4513.31,4513.31,4509.12,4509.12,507196.0
1757674500,4509.13,4510.22,4508.82,4509.8,273342.0
1757674560,4509.8,4512.5,4509.8,4512.5,229466.0
1757674620,4512.5,4513.23,4512.5,4513.0,563446.0
1757674680,4513.0,4515.0,4512.99,4515.0,788472.0
1757674740,4514.99,4515.97,4514.99,4515.12,544820.0
1757674800,4515.12,4515.12,4512.38,4512.38,435598.0
1757674860,4511.93,4514.11,4511.93,4512.87,326620.0
1757674920,4513.22,4514.68,4512.03,4512.65,872748.0
1757674980,4512.64,4513.57,4512.38,4512.94,801588.0
1757675040,4512.94,4513.0,4512.29,4512.99,199974.0
1757675100,4513.0,4514.86,4512.99,4514.23,315194.0
1757675160,4514.23,4515.29,4512.5,4512.51,440608.0
1757675220,4512.5,4517.7,4512.5,4517.37,1046028.0
1757675280,4517.37,4519.23,4517.05,4517.05,1247226.0
1757675340,4517.73,4525.0,4517.72,4522.88,2548132.0
1757675400,4522.88,4524.26,4521.11,4521.12,1394520.0
1757675460,4521.12,4521.12,4519.55,4519.9,580288.0
1757675520,4519.9,4520.59,4518.91,4519.69,194570.0
1757675580,4519.69,4521.0,4519.68,4520.1,597162.0
1757675640,4520.1,4520.1,4519.23,4519.23,239762.0
1757675700,4519.24,4520.64,4519.23,4520.42,345650.0
1757675760,4520.43,4522.3,4519.76,4522.29,286304.0
1757675820,4522.3,4524.27,4521.78,4524.11,1072256.0
1757675880,4524.11,4525.71,4523.16,4524.37,615680.0
1757675940,4524.37,4525.49,4523.76,4524.46,989284.0
1757676000,4524.27,4524.27,4521.18,4523.06,1174104.0
1757676060,4523.05,4523.69,4521.32,4522.64,470482.0
1757676120,4522.64,4525.16,4522.55,4525.0,447402.0
1757676180,4524.99,4528.76,4524.99,4528.18,1665418.0
1757676240,4528.19,4531.0,4528.18,4530.07,2777236.0
1757676300,4529.82,4530.06,4527.61,4527.61,1023742.0
1757676360,4527.61,4530.0,4527.57,4530.0,1161158.0
1757676420,4529.99,4534.55,4529.99,4531.18,2627314.0
1757676480,4531.5,4531.6,4531.11,4531.59,857094.0
1757676540,4531.59,4533.9,4531.59,4533.01,703094.0
1757676600,4533.01,4533.01,4530.49,4530.5,786512.0
1757676660,4530.5,4533.47,4529.32,4531.6,2679578.0
1757676720,4531.61,4532.53,4530.02,4530.03,531192.0
1757676780,4530.02,4530.03,4528.63,4528.64,482510.0
1757676840,4528.63,4528.64,4526.88,4527.36,744320.0
1757676900,4527.36,4527.36,4525.64,4525.64,777304.0
1757676960,4525.65,4525.65,4523.66,4523.66,647142.0
1757677020,4523.66,4526.01,4522.66,4526.0,1079542.0
1757677080,4526.01,4528.01,4524.91,4528.0,1018716.0
1757677140,4528.01,4530.01,4527.31,4530.01,727782.0
1757677200,4530.0,4530.01,4527.7,4527.7,550292.0
1757677260,4527.71,4528.31,4526.31,4527.7,247286.0
1757677320,4527.7,4527.7,4524.62,4525.32,717624.0
1757677380,4524.96,4524.96,4524.15,4524.4,272176.0
1757677440,4524.4,4524.4,4524.0,4524.17,260468.0
1757677500,4524.18,4524.64,4523.54,4523.55,319124.0
1757677560,4523.5,4524.34,4522.12,4522.33,410956.0
1757677620,4522.33,4523.0,4521.32,4521.59,514044.0
1757677680,4521.59,4523.0,4521.59,4523.0,304720.0
1757677740,4522.99,4523.0,4520.3,4521.11,665706.0
1757677800,4521.11,4521.12,4519.01,4519.02,662698.0
1757677860,4519.02,4519.02,4515.44,4517.99,1049042.0
1757677920,4517.99,4519.48,4517.81,4519.3,618390.0
1757677980,4519.3,4519.79,4519.13,4519.78,197820.0
1757678040,4519.76,4519.76,4517.0,4518.47,477626.0
1757678100,4518.48,4518.48,4516.06,4516.06,472538.0
1757678160,4516.06,4516.06,4514.63,4515.29,639674.0
1757678220,4515.29,4516.09,4514.98,4516.08,698728.0
1757678280,4516.08,4517.35,4516.07,4517.3,321934.0
1757678340,4517.3,4519.01,4516.63,4519.0,731112.0
1757678400,4519.26,4520.29,4519.0,4520.28,508052.0
1757678460,4520.28,4520.5,4515.44,4515.45,1021320.0
1757678520,4515.44,4516.96,4514.55,4515.97,820264.0
1757678580,4515.97,4516.3,4510.32,4510.77,1376306.0
1757678640,4510.77,4512.66,4508.6,4509.67,2122122.0
1757678700,4509.66,4509.82,4507.48,4509.81,2468286.0
1757678760,4510.0,4510.0,4507.5,4507.88,1526666.0
1757678820,4507.88,4508.23,4504.39,4504.39,2320522.0
1757678880,4504.0,4505.89,4502.43,4505.46,4655852.0
1757678940,4505.46,4510.33,4505.46,4510.16,2281532.0
1757679000,4510.17,4513.52,4510.04,4513.0,1551678.0
1757679060,4512.99,4513.0,4510.18,4512.2,901148.0
1757679120,4512.19,4513.0,4512.19,4512.98,268308.0
1757679180,4512.98,4513.71,4511.23,4513.7,913400.0
1757679240,4513.7,4513.71,4510.4,4510.6,815842.0
1757679300,4510.59,4510.95,4507.79,4507.8,760840.0
1757679360,4507.99,4514.22,4507.99,4514.22,672336.0
1757679420,4514.21,4516.36,4514.01,4516.35,821530.0
1757679480,4516.01,4516.84,4515.0,4516.0,538740.0
1757679540,4516.0,4516.0,4514.69,4515.9,610302.0
1757679600,4515.91,4515.91,4512.65,4512.65,296894.0
1757679660,4512.65,4512.65,4509.28,4512.47,1375068.0
1757679720,4512.47,4512.68,4509.9,4510.38,363098.0
1757679780,4510.39,4510.57,4509.31,4509.82,542688.0
1757679840,4510.2,4513.52,4509.32,4513.51,1127678.0
1757679900,4513.51,4515.8,4511.04,4515.02,949146.0
1757679960,4514.57,4515.0,4514.41,4514.99,404870.0
1757680020,4514.99,4518.89,4514.77,4518.89,692566.0
1757680080,4518.89,4519.15,4513.26,4517.44,2180646.0
1757680140,4517.45,4517.57,4515.0,4517.56,1243800.0
1757680200,4517.57,4519.02,4515.0,4515.95,717038.0
1757680260,4515.95,4516.8,4514.0,4515.05,477612.0
1757680320,4515.05,4518.47,4515.0,4515.35,404468.0
1757680380,4515.2,4515.81,4510.82,4511.7,342526.0
1757680440,4512.23,4512.96,4511.01,4512.56,698280.0
1757680500,4512.56,4513.94,4510.82,4512.24,338074.0
1757680560,4512.25,4514.69,4510.01,4514.3,375492.0
1757680620,4514.3,4514.75,4512.7,4513.51,467256.0
1757680680,4513.51,4514.35,4510.74,4512.29,392614.0
1757680740,4512.29,4514.61,4511.0,4514.59,546996.0
1757680800,4514.59,4515.04,4513.05,4513.82,356784.0
1757680860,4513.82,4514.22,4513.0,4514.21,314706.0
1757680920,4514.22,4515.43,4512.9,4513.67,276298.0
1757680980,4513.68,4518.75,4513.3,4518.75,319078.0
1757681040,4518.76,4518.77,4516.56,4517.04,299680.0
1757681100,4517.04,4518.26,4516.01,4517.42,258898.0
1757681160,4517.42,4517.43,4516.0,4517.42,204726.0
1757681220,4517.41,4517.42,4515.6,4517.35,603230.0
1757681280,4517.35,4518.26,4516.06,4518.25,201380.0
1757681340,4518.26,4520.34,4518.25,4520.33,619714.0
1757681400,4520.41,4522.78,4519.0,4519.28,1634032.0
1757681460,4518.8,4521.54,4518.23,4521.5,1671686.0
1757681520,4521.5,4524.42,4521.5,4524.01,1812050.0
1757681580,4524.13,4529.38,4524.13,4527.59,2370488.0
1757681640,4527.32,4528.06,4526.57,4527.79,1726730.0
1757681700,4527.79,4528.17,4526.27,4527.58,1223780.0
1757681760,4527.65,4528.65,4525.5,4528.64,932248.0
1757681820,4528.65,4528.88,4525.4,4526.54,548086.0
1757681880,4526.54,4526.55,4524.49,4525.52,639806.0
1757681940,4525.52,4525.53,4524.03,4524.96,352984.0
1757682000,4524.96,4525.43,4524.0,4524.01,371346.0
1757682060,4524.0,4524.79,4522.0,4524.79,499456.0
1757682120,4524.79,4527.22,4524.79,4527.01,623906.0
1757682180,4527.01,4528.35,4525.67,4525.75,850494.0
1757682240,4525.75,4525.75,4524.79,4525.62,275030.0
1757682300,4525.61,4525.76,4522.67,4522.67,765046.0
1757682360,4522.68,4523.0,4520.71,4521.6,354196.0
1757682420,4521.6,4522.57,4521.42,4522.57,341488.0
1757682480,4522.57,4523.87,4521.66,4523.54,447026.0
1757682540,4523.54,4524.69,4523.0,4523.15,323800.0
1757682600,4523.15,4524.35,4522.66,4522.66,681816.0
1757682660,4522.67,4523.13,4520.01,4520.35,720214.0
1757682720,4520.36,4520.78,4520.0,4520.01,319728.0
1757682780,4520.0,4521.07,4520.0,4521.07,347794.0
1757682840,4521.06,4522.48,4520.0,4520.79,600600.0
1757682900,4520.79,4521.56,4516.49,4516.49,879986.0
1757682960,4516.66,4518.87,4515.74,4515.75,419230.0
1757683020,4515.77,4518.59,4515.77,4518.25,524224.0
1757683080,4518.25,4519.73,4518.24,4519.0,385738.0
1757683140,4519.0,4519.33,4517.72,4518.46,1348804.0
1757683200,4518.46,4518.7,4516.11,4517.09,283606.0
1757683260,4517.09,4519.26,4516.85,4516.85,741484.0
1757683320,4516.85,4516.86,4515.44,4516.28,309184.0
1757683380,4516.29,4516.46,4515.25,4516.1,534512.0
1757683440,4516.11,4518.69,4516.1,4518.21,223970.0
1757683500,4518.21,4520.13,4517.7,4519.66,333228.0
1757683560,4519.65,4520.02,4517.25,4518.96,278136.0
1757683620,4518.96,4518.96,4516.07,4516.81,219006.0
1757683680,4517.24,4518.08,4516.63,4517.63,787072.0
1757683740,4517.62,4517.98,4516.78,4517.02,226482.0
1757683800,4517.02,4523.05,4511.66,4513.93,2081324.0
1757683860,4514.4,4523.05,4513.89,4523.03,2461236.0
1757683920,4523.04,4523.15,4518.0,4519.26,830798.0
1757683980,4518.58,4524.79,4517.36,4524.78,780562.0
1757684040,4524.16,4524.16,4518.01,4518.49,1051138.0
1757684100,4517.35,4519.29,4511.16,4511.17,1497912.0
1757684160,4511.16,4516.59,4509.0,4510.61,3203730.0
1757684220,4510.82,4511.31,4508.55,4508.87,1659654.0
1757684280,4508.87,4509.09,4506.51,4507.76,3058680.0
1757684340,4507.71,4508.91,4505.44,4507.82,1629042.0
1757684400,4507.56,4510.83,4505.44,4510.25,2521174.0
1757684460,4509.17,4512.71,4507.65,4512.1,1232754.0
1757684520,4511.81,4513.5,4510.54,4510.89,1569962.0
1757684580,4511.02,4513.7,4509.39,4510.22,2205722.0
1757684640,4510.22,4514.86,4510.22,4513.69,1167164.0
1757684700,4513.61,4514.0,4511.4,4513.81,971080.0
1757684760,4513.99,4514.85,4510.81,4511.41,902730.0
1757684820,4511.99,4517.34,4511.69,4516.07,829696.0
1757684880,4516.74,4520.99,4516.74,4517.49,1936624.0
1757684940,4517.49,4519.57,4516.17,4516.18,903070.0
1757685000,4516.45,4516.45,4512.38,4515.39,799762.0
1757685060,4515.4,4515.4,4510.01,4510.07,1146776.0
1757685120,4510.08,4513.18,4510.0,4513.17,1265622.0
1757685180,4513.18,4518.0,4513.18,4517.84,394938.0
1757685240,4517.84,4526.43,4517.84,4526.06,2708676.0
1757685300,4526.06,4540.12,4525.75,4539.41,7952178.0
1757685360,4539.13,4539.13,4533.83,4536.47,3338850.0
1757685420,4536.25,4539.73,4536.09,4537.16,3924846.0
1757685480,4536.85,4540.0,4535.53,4539.19,2516654.0
1757685540,4539.19,4542.0,4537.09,4537.99,3434856.0
1757685600,4537.98,4543.43,4531.8,4538.55,5715206.0
1757685660,4538.26,4547.98,4537.64,4544.75,5299658.0
1757685720,4545.29,4546.0,4540.38,4543.82,3641996.0
1757685780,4543.89,4547.95,4543.01,4543.2,3181420.0
1757685840,4543.14,4550.09,4542.64,4549.71,4082418.0
1757685900,4549.46,4550.56,4547.0,4548.45,4978662.0
1757685960,4548.45,4552.0,4546.49,4547.82,4222606.0
1757686020,4547.82,4554.39,4547.39,4551.93,4759654.0
1757686080,4551.93,4555.67,4551.11,4555.16,3265886.0
1757686140,4555.16,4563.0,4554.99,4558.02,7327046.0
1757686200,4557.92,4560.85,4554.73,4559.99,4728656.0
1757686260,4559.77,4560.37,4553.56,4555.92,4283794.0
1757686320,4555.92,4555.92,4547.88,4547.88,4403276.0
1757686380,4547.93,4548.45,4543.59,4544.49,4380370.0
1757686440,4544.5,4545.88,4541.35,4544.6,3979052.0
1757686500,4544.08,4547.17,4541.18,4546.04,3086024.0
1757686560,4546.04,4551.55,4544.8,4546.98,3396836.0
1757686620,4546.56,4550.24,4545.41,4549.71,2753378.0
1757686680,4549.41,4555.28,4549.12,4555.12,3660878.0
1757686740,4555.27,4562.36,4554.29,4562.33,4246100.0
1757686800,4562.33,4562.67,4553.35,4553.86,4368196.0
1757686860,4553.86,4557.0,4550.0,4550.0,2621764.0
1757686920,4550.01,4554.07,4550.0,4551.99,2805216.0
1757686980,4552.0,4557.59,4551.84,4557.59,2398202.0
1757687040,4557.57,4567.55,4557.57,4565.39,7454368.0
1757687100,4565.14,4569.99,4561.35,4565.07,6602236.0
1757687160,4565.07,4565.32,4560.94,4561.72,2625366.0
1757687220,4561.71,4564.98,4561.47,4563.1,2076424.0
1757687280,4563.09,4565.03,4561.12,4561.6,2521760.0
1757687340,4561.59,4561.6,4556.23,4556.86,3547028.0
1757687400,4557.35,4562.88,4557.35,4559.4,2489988.0
1757687460,4559.4,4562.24,4551.99,4554.72,2965844.0
1757687520,4554.93,4558.0,4552.99,4557.0,2543870.0
1757687580,4557.0,4557.87,4550.4,4550.56,3277824.0
1757687640,4550.55,4552.12,4546.88,4547.74,1899896.0
1757687700,4547.61,4547.99,4544.11,4544.99,3349134.0
1757687760,4544.99,4545.0,4534.02,4534.46,6242850.0
1757687820,4534.81,4534.81,4527.76,4532.75,8238382.0
1757687880,4532.76,4532.91,4527.28,4529.02,3543748.0
1757687940,4529.03,4529.99,4526.01,4529.55,3238684.0
1757688000,4529.23,4532.65,4526.91,4528.1,4608822.0
1757688060,4528.1,4533.58,4527.51,4533.02,2518446.0
1757688120,4533.02,4533.79,4528.0,4531.05,2033790.0
1757688180,4531.05,4531.3,4528.55,4530.3,1681232.0
1757688240,4530.29,4531.37,4522.66,4523.24,4831202.0
1757688300,4523.24,4530.73,4523.24,4530.01,4063658.0
1757688360,4530.01,4532.64,4529.18,4532.63,1207492.0
1757688420,4532.91,4536.05,4532.91,4535.83,1968222.0
1757688480,4535.84,4536.58,4531.69,4531.95,1489510.0
1757688540,4531.96,4538.27,4531.96,4538.26,1831452.0
1757688600,4538.27,4541.24,4538.26,4540.42,2020670.0
1757688660,4540.43,4541.62,4534.13,4534.83,789664.0
1757688720,4534.28,4537.17,4534.28,4537.0,559200.0
1757688780,4537.0,4539.99,4536.16,4537.49,654950.0
1757688840,4537.48,4538.43,4536.06,4537.38,482484.0
1757688900,4537.38,4541.45,4537.16,4540.37,1386190.0
1757688960,4540.37,4543.94,4540.31,4542.01,2192120.0
1757689020,4542.01,4542.68,4540.96,4542.67,976682.0
1757689080,4542.67,4543.61,4542.0,4543.0,904456.0
1757689140,4542.99,4545.74,4542.99,4545.16,1789412.0
1757689200,4545.16,4547.93,4543.71,4545.27,1872422.0
1757689260,4545.27,4545.45,4540.72,4541.78,1568004.0
1757689320,4542.36,4542.63,4539.25,4539.25,839650.0
1757689380,4539.29,4539.99,4534.87,4535.62,1640112.0
1757689440,4535.33,4537.99,4533.11,4533.99,865242.0
1757689500,4533.99,4535.0,4529.77,4531.46,2649118.0
1757689560,4531.46,4531.86,4528.68,4529.43,1523204.0
1757689620,4529.43,4534.55,4529.43,4534.17,913444.0
1757689680,4534.18,4536.34,4532.0,4533.99,798276.0
1757689740,4534.0,4537.69,4533.73,4537.42,492876.0
1757689800,4536.74,4540.45,4536.74,4538.65,540742.0
1757689860,4538.66,4538.66,4528.59,4528.6,1174688.0
1757689920,4528.8,4531.93,4528.63,4529.88,649872.0
1757689980,4529.88,4532.25,4529.88,4531.64,1145692.0
1757690040,4531.65,4532.04,4530.54,4531.2,658556.0
1757690100,4531.2,4531.91,4528.11,4531.19,1581254.0
1757690160,4531.19,4541.0,4530.58,4539.81,2038882.0
1757690220,4539.23,4542.13,4539.23,4540.05,862128.0
1757690280,4539.33,4539.93,4535.54,4536.42,1256520.0
1757690340,4536.41,4538.56,4535.17,4535.88,208162.0
1757690400,4535.54,4535.54,4532.4,4532.4,694386.0
1757690460,4532.4,4534.05,4530.01,4531.04,1314698.0
1757690520,4530.58,4532.16,4528.68,4530.01,1342586.0
1757690580,4530.25,4533.26,4530.1,4532.63,560950.0
1757690640,4532.63,4538.0,4532.63,4538.0,502208.0
1757690700,4537.99,4538.11,4534.58,4534.83,531340.0
1757690760,4534.84,4534.84,4531.5,4531.5,493524.0
1757690820,4531.51,4533.21,4531.5,4531.87,339240.0
1757690880,4532.19,4534.17,4530.31,4532.92,491820.0
1757690940,4532.92,4532.92,4530.0,4530.38,811356.0
1757691000,4530.38,4531.16,4526.31,4526.55,733658.0
1757691060,4526.57,4528.81,4526.57,4527.99,1545666.0
1757691120,4527.99,4532.42,4527.66,4531.72,515404.0
1757691180,4531.72,4534.99,4530.52,4534.01,504164.0
1757691240,4533.89,4538.38,4533.72,4538.07,858784.0
1757691300,4537.86,4541.87,4537.83,4538.3,1482312.0
1757691360,4538.01,4538.7,4535.76,4536.51,1166306.0
1757691420,4536.51,4538.88,4535.5,4535.83,499846.0
1757691480,4535.84,4539.73,4535.83,4537.41,661906.0
1757691540,4537.41,4540.29,4536.29,4536.69,713316.0
1757691600,4536.69,4540.15,4536.69,4537.0,629170.0
1757691660,4537.01,4540.2,4537.0,4539.68,820016.0
1757691720,4539.68,4539.68,4535.74,4536.62,654752.0
1757691780,4536.99,4539.42,4536.5,4538.86,351474.0
1757691840,4538.86,4539.36,4538.12,4539.36,394668.0
1757691900,4539.35,4540.0,4538.67,4538.67,637870.0
1757691960,4538.49,4540.29,4538.12,4538.19,515942.0
1757692020,4538.19,4540.29,4537.24,4540.28,507190.0
1757692080,4540.29,4543.71,4540.28,4542.07,1945962.0
1757692140,4542.07,4544.98,4542.06,4544.98,1261798.0
1757692200,4544.97,4549.95,4544.9,4545.84,2929828.0
1757692260,4545.84,4549.37,4543.17,4544.01,1075132.0
1757692320,4544.01,4544.01,4541.26,4543.47,1059204.0
1757692380,4543.88,4544.0,4542.19,4543.99,352546.0
1757692440,4543.99,4545.27,4543.7,4545.26,676104.0
1757692500,4545.27,4545.37,4542.35,4542.7,378762.0
1757692560,4542.71,4543.55,4538.91,4543.18,1974938.0
1757692620,4543.19,4546.0,4543.18,4545.99,302958.0
1757692680,4545.99,4545.99,4540.76,4540.76,676496.0
1757692740,4540.76,4540.77,4539.5,4540.16,412488.0
1757692800,4540.16,4542.23,4539.51,4541.01,842500.0
1757692860,4541.01,4541.01,4537.7,4537.7,815916.0
1757692920,4537.7,4540.99,4537.7,4538.1,1101976.0
1757692980,4538.33,4540.49,4534.55,4534.55,1519084.0
1757693040,4534.55,4541.0,4534.55,4538.89,711226.0
1757693100,4538.62,4540.68,4534.3,4535.39,708606.0
1757693160,4535.39,4535.39,4532.37,4533.77,1742350.0
1757693220,4532.67,4534.39,4532.37,4532.37,927920.0
1757693280,4532.37,4534.45,4531.76,4534.04,740352.0
1757693340,4534.04,4540.99,4534.03,4540.5,863228.0
1757693400,4540.49,4540.99,4540.0,4540.6,1014008.0
1757693460,4540.61,4542.49,4539.54,4541.54,859686.0
1757693520,4541.54,4545.0,4541.24,4544.46,813506.0
1757693580,4544.91,4545.78,4542.97,4543.65,1070832.0
1757693640,4544.79,4546.51,4544.75,4546.44,1164078.0
1757693700,4546.43,4548.79,4545.01,4545.95,1132578.0
1757693760,4546.1,4547.07,4543.92,4544.03,894790.0
1757693820,4544.03,4544.72,4543.56,4544.65,525390.0
1757693880,4544.03,4547.8,4544.02,4546.68,613218.0
1757693940,4546.67,4547.8,4546.1,4547.56,432324.0
1757694000,4547.45,4548.4,4546.32,4546.72,1315294.0
1757694060,4546.72,4548.7,4543.48,4548.7,1131626.0
1757694120,4548.69,4560.63,4548.69,4560.23,5787644.0
1757694180,4560.18,4564.71,4557.17,4558.66,5543404.0
1757694240,4558.66,4559.17,4557.4,4557.7,1750184.0
1757694300,4557.69,4560.0,4557.36,4558.3,2117470.0
1757694360,4558.55,4559.35,4556.15,4557.2,1462080.0
1757694420,4556.69,4566.47,4556.69,4563.85,4407038.0
1757694480,4563.85,4570.35,4563.44,4568.97,7146568.0
1757694540,4569.15,4570.0,4567.01,4567.01,2510790.0
1757694600,4567.3,4569.28,4564.43,4569.18,3007484.0
1757694660,4569.18,4574.52,4568.02,4568.96,5496070.0
1757694720,4569.0,4571.89,4568.97,4568.98,2755860.0
1757694780,4568.98,4571.35,4568.35,4568.36,2988240.0
1757694840,4568.36,4569.29,4564.08,4564.14,3746392.0
1757694900,4564.14,4564.14,4555.91,4558.35,3790340.0
1757694960,4558.01,4560.01,4556.57,4557.76,2077544.0
1757695020,4557.76,4559.0,4555.3,4555.3,1796716.0
1757695080,4554.96,4558.99,4554.56,4558.69,1860466.0
1757695140,4558.69,4558.69,4555.09,4555.8,1514700.0
1757695200,4555.8,4556.0,4552.57,4553.84,1784050.0
1757695260,4553.84,4554.38,4550.58,4551.76,2261752.0
1757695320,4551.99,4554.42,4551.99,4554.29,1254758.0
1757695380,4554.29,4557.0,4554.29,4556.98,753254.0
1757695440,4556.98,4559.34,4556.98,4557.55,736378.0
1757695500,4557.55,4558.9,4557.0,4557.01,735118.0
1757695560,4557.01,4559.0,4555.17,4558.89,1430236.0
1757695620,4559.41,4565.91,4559.4,4565.33,1989804.0
1757695680,4565.33,4567.01,4563.07,4563.08,1809070.0
1757695740,4563.08,4563.34,4561.27,4561.49,1947898.0
1757695800,4561.49,4564.57,4561.49,4564.3,1171158.0
1757695860,4564.3,4567.52,4563.03,4567.07,1218408.0
1757695920,4567.36,4568.6,4566.18,4566.43,1592940.0
1757695980,4566.72,4568.6,4565.35,4568.56,1755926.0
1757696040,4568.16,4568.16,4564.0,4566.74,2716170.0
1757696100,4566.74,4569.78,4566.3,4569.77,1620768.0
1757696160,4569.78,4573.32,4569.77,4571.77,2544944.0
1757696220,4572.04,4573.79,4567.97,4569.3,4189192.0
1757696280,4569.3,4572.16,4569.3,4569.87,1970144.0
1757696340,4569.87,4574.76,4569.54,4573.66,1733834.0
1757696400,4573.7,4575.0,4572.61,4574.99,2131988.0
1757696460,4575.25,4576.02,4568.57,4569.05,4035264.0
1757696520,4569.01,4569.44,4565.28,4567.51,1587376.0
1757696580,4566.86,4567.35,4564.19,4564.48,2127832.0
1757696640,4564.49,4565.88,4562.93,4565.87,1604390.0
1757696700,4565.88,4567.45,4565.0,4566.89,1036790.0
1757696760,4566.89,4566.9,4564.25,4565.02,1041652.0
1757696820,4565.02,4568.5,4565.02,4568.5,1149444.0
1757696880,4568.5,4571.98,4568.5,4571.98,474418.0
1757696940,4572.28,4573.65,4567.93,4568.19,1151274.0
1757697000,4568.19,4570.57,4568.19,4570.56,665772.0
1757697060,4570.56,4572.49,4569.64,4572.48,639288.0
1757697120,4572.48,4574.9,4572.47,4574.9,1121544.0
1757697180,4574.9,4576.33,4573.71,4576.01,2186094.0
1757697240,4575.87,4575.98,4571.06,4574.99,1204898.0
1757697300,4574.99,4577.55,4574.99,4575.95,2342062.0
1757697360,4575.51,4577.16,4575.25,4577.13,1012206.0
1757697420,4577.13,4584.04,4577.07,4582.38,7277320.0
1757697480,4582.38,4584.0,4580.57,4580.92,3444366.0
1757697540,4580.65,4580.66,4569.22,4571.26,3946708.0
1757697600,4571.26,4578.94,4571.26,4578.79,1857614.0
1757697660,4578.8,4583.63,4578.44,4583.36,2604588.0
1757697720,4583.58,4585.0,4579.92,4581.44,4294526.0
1757697780,4581.44,4586.87,4581.44,4584.47,1798064.0
1757697840,4584.48,4585.16,4582.99,4584.84,2123910.0
1757697900,4584.99,4586.17,4584.68,4585.6,1331268.0
1757697960,4585.59,4588.23,4582.45,4588.03,2886654.0
1757698020,4588.04,4588.39,4586.72,4587.33,1977822.0
1757698080,4587.33,4590.82,4585.9,4586.87,6006762.0
1757698140,4586.87,4588.0,4583.42,4587.99,3772408.0
1757698200,4587.99,4593.31,4586.01,4591.64,5081532.0
1757698260,4591.65,4598.47,4591.09,4591.81,9472266.0
1757698320,4590.41,4598.0,4589.98,4597.47,3599262.0
1757698380,4596.8,4606.6,4595.17,4603.01,10460456.0
1757698440,4602.66,4605.06,4597.56,4597.56,4457782.0
1757698500,4597.59,4600.38,4593.78,4598.76,4630678.0
1757698560,4598.76,4604.31,4598.08,4600.55,3667848.0
1757698620,4599.81,4603.37,4598.0,4601.92,3680018.0
1757698680,4601.92,4607.89,4599.34,4605.83,5939574.0
1757698740,4606.1,4613.38,4605.95,4608.81,7406894.0
1757698800,4607.47,4611.13,4606.36,4607.48,3584094.0
1757698860,4607.47,4609.18,4604.37,4605.37,2455850.0
1757698920,4605.37,4609.19,4605.37,4609.19,1285156.0
1757698980,4610.46,4613.0,4610.38,4612.8,2667200.0
1757699040,4612.7,4618.25,4612.7,4615.24,6746492.0
1757699100,4615.98,4619.74,4615.52,4616.06,6445692.0
1757699160,4615.58,4616.06,4611.89,4612.94,4288588.0
1757699220,4613.27,4618.84,4613.27,4618.83,2078760.0
1757699280,4618.83,4623.59,4618.57,4622.56,4910168.0
1757699340,4622.43,4626.58,4621.0,4622.49,6123756.0
1757699400,4622.86,4623.32,4618.58,4619.81,3530286.0
1757699460,4620.49,4620.92,4616.12,4619.52,1922276.0
1757699520,4619.42,4620.49,4617.01,4617.02,2254630.0
1757699580,4617.02,4617.02,4608.6,4610.13,9558214.0
1757699640,4610.29,4610.77,4607.31,4609.69,3450886.0
1757699700,4609.93,4610.25,4603.9,4605.74,4651448.0
1757699760,4605.79,4606.75,4602.3,4602.68,4678720.0
1757699820,4602.67,4611.95,4602.67,4609.0,4530158.0
1757699880,4609.01,4612.67,4608.54,4611.13,988758.0
1757699940,4611.17,4612.64,4610.45,4611.33,2084302.0
1757700000,4611.33,4613.0,4604.59,4607.16,3451048.0
1757700060,4607.16,4607.16,4604.1,4604.1,1227388.0
1757700120,4604.1,4605.05,4600.66,4603.8,2227804.0
1757700180,4603.8,4604.99,4600.56,4604.24,3411984.0
1757700240,4604.42,4605.56,4598.0,4598.38,1823260.0
1757700300,4598.62,4604.58,4598.38,4603.84,1434572.0
1757700360,4603.84,4603.88,4601.56,4602.08,1900988.0
1757700420,4602.07,4602.42,4601.7,4602.27,864192.0
1757700480,4601.42,4604.69,4601.42,4603.01,1457694.0
1757700540,4603.01,4607.49,4603.01,4606.75,1720182.0
1757700600,4606.01,4608.84,4605.83,4605.84,1258648.0
1757700660,4605.83,4609.4,4605.0,4609.01,1004716.0
1757700720,4609.39,4611.85,4609.1,4610.67,1605682.0
1757700780,4611.1,4611.11,4609.7,4610.99,674316.0
1757700840,4611.32,4613.16,4610.06,4610.06,1760694.0
1757700900,4610.06,4612.98,4609.09,4612.83,1446542.0
1757700960,4612.83,4615.04,4612.1,4613.79,1554846.0
1757701020,4613.79,4615.81,4613.58,4615.61,1444430.0
1757701080,4615.61,4618.22,4610.4,4610.4,2394290.0
1757701140,4610.41,4615.0,4609.35,4614.56,1501624.0
1757701200,4614.56,4615.95,4614.43,4614.49,642672.0
1757701260,4614.48,4616.58,4614.29,4616.07,1842552.0
1757701320,4615.21,4616.48,4615.13,4616.13,1182050.0
1757701380,4616.13,4616.13,4607.62,4607.99,2460068.0
1757701440,4608.41,4609.47,4605.04,4606.65,1056788.0
1757701500,4606.99,4612.83,4606.99,4612.83,583986.0
1757701560,4612.83,4615.0,4612.83,4614.14,762696.0
1757701620,4614.14,4616.0,4612.0,4612.0,1228668.0
1757701680,4612.0,4613.71,4611.39,4612.43,757158.0
1757701740,4612.42,4614.0,4611.98,4613.33,321180.0
1757701800,4613.32,4616.0,4613.32,4614.29,936888.0
1757701860,4614.29,4617.12,4614.29,4616.18,1662658.0
1757701920,4617.02,4621.87,4616.56,4621.2,2449630.0
1757701980,4621.21,4623.34,4618.5,4622.27,2879450.0
1757702040,4622.4,4625.0,4621.33,4624.11,2622398.0
1757702100,4623.93,4625.49,4620.88,4622.3,2630000.0
1757702160,4622.3,4624.54,4621.04,4624.4,1052632.0
1757702220,4624.13,4625.43,4622.21,4622.95,1573724.0
1757702280,4622.56,4624.67,4620.23,4624.1,1324168.0
1757702340,4624.1,4624.45,4621.64,4621.95,1513098.0
1757702400,4621.15,4622.51,4613.23,4615.67,3783558.0
1757702460,4615.68,4615.68,4612.68,4614.37,824854.0
1757702520,4614.98,4616.89,4614.15,4616.26,615328.0
1757702580,4616.26,4617.56,4611.14,4612.63,1438906.0
1757702640,4612.62,4614.81,4612.01,4613.05,666632.0
1757702700,4613.04,4613.04,4611.01,4612.2,675812.0
1757702760,4612.2,4615.43,4612.2,4614.9,1078460.0
1757702820,4615.04,4617.91,4615.04,4617.69,1008160.0
1757702880,4617.65,4618.57,4615.57,4616.68,651950.0
1757702940,4616.69,4617.28,4609.13,4610.99,2345108.0
1757703000,4610.99,4614.72,4609.78,4614.56,1069606.0
1757703060,4614.57,4616.99,4614.02,4615.87,1008274.0
1757703120,4615.86,4620.0,4615.45,4618.43,1245912.0
1757703180,4618.18,4618.46,4616.53,4618.0,668324.0
1757703240,4617.99,4619.2,4617.99,4619.02,353078.0
1757703300,4618.92,4621.04,4618.35,4621.04,572046.0
1757703360,4621.04,4621.04,4618.43,4619.24,514060.0
1757703420,4619.25,4621.9,4619.25,4621.9,328348.0
1757703480,4621.89,4621.99,4620.01,4621.79,817334.0
1757703540,4621.56,4622.51,4620.71,4622.4,1039082.0
1757703600,4622.4,4622.87,4613.03,4617.47,2457266.0
1757703660,4617.47,4617.47,4615.45,4616.9,1267612.0
1757703720,4617.04,4617.63,4615.84,4615.84,334166.0
1757703780,4615.85,4615.85,4613.88,4615.11,1282066.0
1757703840,4615.11,4623.0,4615.11,4622.1,1719920.0
1757703900,4622.09,4624.0,4621.28,4622.09,1241172.0
1757703960,4621.8,4622.65,4619.84,4621.27,750202.0
1757704020,4621.28,4624.04,4618.2,4619.53,741980.0
1757704080,4619.52,4620.86,4619.15,4620.11,889970.0
1757704140,4620.11,4624.0,4619.25,4622.36,494680.0
1757704200,4622.36,4624.09,4622.05,4622.06,1178494.0
1757704260,4622.48,4622.69,4619.64,4619.99,1212344.0
1757704320,4620.0,4620.92,4618.06,4620.9,1109514.0
1757704380,4620.9,4624.37,4620.9,4621.19,901214.0
1757704440,4621.49,4621.49,4616.01,4617.6,1643614.0
1757704500,4617.59,4618.96,4611.81,4611.81,2122014.0
1757704560,4611.81,4616.66,4611.81,4616.66,1715182.0
1757704620,4616.47,4618.98,4616.4,4616.79,800736.0
1757704680,4617.02,4617.18,4615.76,4616.84,508750.0
1757704740,4616.84,4618.74,4616.84,4617.48,578774.0
1757704800,4617.49,4622.0,4617.49,4621.5,978012.0
1757704860,4621.5,4623.89,4621.37,4623.54,623308.0
1757704920,4623.53,4623.54,4622.06,4623.22,933650.0
1757704980,4623.22,4623.23,4621.76,4622.03,330900.0
1757705040,4622.02,4623.0,4621.17,4622.71,341902.0
1757705100,4622.71,4625.8,4622.71,4622.76,2161530.0
1757705160,4621.86,4625.67,4621.39,4625.66,887220.0
1757705220,4625.67,4625.67,4623.75,4624.11,855070.0
1757705280,4623.53,4624.34,4620.24,4623.65,1155536.0
1757705340,4623.65,4627.96,4623.65,4627.08,2512838.0
1757705400,4627.08,4627.6,4624.26,4625.24,1404854.0
1757705460,4625.24,4630.56,4624.05,4628.91,2820124.0
1757705520,4628.91,4628.91,4621.52,4622.19,2053406.0
1757705580,4622.19,4623.65,4620.19,4623.11,1520096.0
1757705640,4623.24,4632.0,4623.24,4631.99,3736118.0
1757705700,4632.96,4632.99,4630.51,4632.57,3829314.0
1757705760,4632.57,4636.67,4632.41,4633.42,4392522.0
1757705820,4633.0,4636.91,4632.0,4636.91,1736310.0
1757705880,4636.9,4637.79,4634.07,4635.24,2263968.0
1757705940,4635.24,4636.35,4634.07,4636.35,1537286.0
1757706000,4636.35,4640.0,4636.1,4636.1,3073052.0
1757706060,4636.1,4639.5,4635.24,4638.47,1824306.0
1757706120,4638.25,4642.0,4638.25,4641.2,3725356.0
1757706180,4641.2,4641.2,4639.17,4639.17,2379250.0
1757706240,4639.0,4642.0,4638.95,4641.57,2609152.0
1757706300,4641.33,4643.35,4639.6,4643.31,2981046.0
1757706360,4643.13,4644.17,4640.0,4642.87,3503356.0
1757706420,4643.2,4643.87,4641.39,4642.19,2459772.0
1757706480,4642.18,4642.18,4640.0,4640.19,1601482.0
1757706540,4640.2,4644.99,4639.47,4644.99,2882464.0
1757706600,4644.99,4646.0,4642.7,4643.9,3705292.0
1757706660,4643.9,4647.87,4643.9,4647.61,3007222.0
1757706720,4647.61,4649.79,4645.37,4648.14,5621238.0
1757706780,4648.46,4651.93,4647.66,4651.93,4738056.0
1757706840,4652.0,4657.64,4651.93,4656.07,11908228.0
1757706900,4654.33,4655.83,4652.0,4653.03,6116760.0
1757706960,4652.47,4657.54,4650.74,4655.49,3738478.0
1757707020,4655.5,4658.42,4652.76,4657.71,8944684.0
1757707080,4657.65,4657.89,4655.73,4657.43,1478898.0
1757707140,4657.2,4657.55,4653.23,4653.67,4517300.0
1757707200,4653.68,4656.35,4647.01,4647.01,7797136.0
1757707260,4646.82,4647.13,4640.0,4640.24,6496602.0
1757707320,4640.24,4640.24,4635.64,4638.49,4340402.0
1757707380,4638.49,4647.38,4638.49,4645.78,3593742.0
1757707440,4645.78,4647.8,4642.6,4647.48,4228228.0
1757707500,4647.48,4648.77,4641.61,4641.61,3812638.0
1757707560,4641.62,4644.97,4640.91,4644.96,4136974.0
1757707620,4644.96,4653.11,4642.99,4652.88,3620194.0
1757707680,4653.1,4653.1,4648.55,4648.55,1877656.0
1757707740,4648.71,4653.57,4648.4,4651.6,1745048.0
1757707800,4651.6,4654.56,4649.31,4650.77,1637012.0
1757707860,4650.99,4651.0,4649.32,4649.32,669170.0
1757707920,4649.32,4649.44,4647.57,4648.44,1179102.0
1757707980,4648.45,4649.02,4638.39,4640.23,4220264.0
1757708040,4639.63,4641.17,4639.06,4640.51,2458500.0
1757708100,4640.51,4641.14,4638.04,4640.43,1917480.0
1757708160,4640.43,4642.96,4637.96,4640.85,3615310.0
1757708220,4640.85,4643.2,4638.92,4642.06,2591860.0
1757708280,4642.05,4642.08,4639.15,4639.95,859454.0
1757708340,4639.96,4641.13,4638.01,4638.01,591318.0
1757708400,4638.01,4638.01,4630.71,4633.8,5181146.0
1757708460,4632.9,4632.98,4628.67,4631.11,3416140.0
1757708520,4631.29,4633.5,4628.47,4633.5,3177616.0
1757708580,4633.5,4635.25,4633.5,4633.5,1006914.0
1757708640,4633.51,4640.63,4633.51,4638.43,1704148.0
1757708700,4638.43,4640.0,4638.42,4639.2,1391768.0
1757708760,4639.2,4640.15,4638.52,4640.15,694946.0
1757708820,4640.6,4641.68,4638.0,4638.01,1454068.0
1757708880,4638.01,4639.08,4637.98,4639.07,1881512.0
1757708940,4639.07,4644.1,4639.05,4642.11,2855218.0
1757709000,4642.54,4646.65,4642.11,4645.62,2433372.0
1757709060,4645.8,4646.66,4644.87,4645.15,1042978.0
1757709120,4645.15,4649.51,4645.0,4649.09,2489412.0
1757709180,4649.1,4650.68,4645.55,4647.02,1200824.0
1757709240,4647.02,4648.52,4645.01,4648.5,1242122.0
1757709300,4648.5,4648.86,4648.02,4648.34,718202.0
1757709360,4648.34,4652.92,4648.34,4649.46,1562036.0
1757709420,4649.4,4653.37,4649.4,4652.7,1179212.0
1757709480,4652.7,4655.29,4652.7,4654.99,1249084.0
1757709540,4654.99,4654.99,4652.66,4653.0,1063822.0
1757709600,4653.0,4657.99,4653.0,4657.51,2280056.0
1757709660,4657.51,4665.97,4657.16,4661.81,16928908.0
1757709720,4661.81,4662.32,4655.23,4655.39,3025870.0
1757709780,4655.4,4660.69,4654.7,4659.63,1647590.0
1757709840,4659.63,4662.53,4659.63,4662.23,2499414.0
1757709900,4663.3,4672.54,4662.23,4671.5,9316234.0
1757709960,4671.94,4675.39,4667.5,4672.71,7552116.0
1757710020,4672.71,4676.0,4672.14,4674.29,2574160.0
1757710080,4674.29,4681.58,4673.69,4681.25,8205802.0
1757710140,4680.98,4685.35,4675.0,4678.63,5975332.0
1757710200,4678.64,4683.8,4678.45,4683.5,2344726.0
1757710260,4683.11,4683.7,4677.16,4683.7,2062776.0
1757710320,4683.77,4690.84,4677.41,4680.61,8302622.0
1757710380,4681.26,4681.76,4678.16,4679.0,3407968.0
1757710440,4679.01,4680.96,4675.81,4675.81,1826804.0
1757710500,4675.97,4678.21,4675.64,4676.54,2750258.0
1757710560,4677.28,4677.28,4671.05,4671.06,3795828.0
1757710620,4671.06,4671.22,4665.86,4668.79,2603332.0
1757710680,4668.79,4669.65,4665.12,4666.99,1392942.0
1757710740,4666.99,4671.71,4665.83,4668.37,2473518.0
1757710800,4668.38,4670.01,4656.07,4660.99,7778346.0
1757710860,4661.81,4662.25,4656.7,4657.65,3219162.0
1757710920,4657.65,4662.32,4655.86,4660.61,3155662.0
1757710980,4660.6,4660.97,4656.75,4660.97,1750612.0
1757711040,4661.08,4661.09,4659.27,4659.51,783550.0
1757711100,4659.51,4659.52,4656.46,4658.83,1327308.0
1757711160,4661.39,4667.71,4658.81,4658.81,8323090.0
1757711220,4658.64,4660.7,4656.0,4660.0,6891142.0
1757711280,4660.0,4660.01,4657.96,4658.93,3088846.0
1757711340,4658.93,4659.15,4655.02,4656.59,2103328.0
1757711400,4656.58,4660.31,4656.19,4657.98,3973844.0
1757711460,4657.46,4662.6,4657.45,4662.6,3002096.0
1757711520,4662.59,4667.5,4662.59,4666.0,1320342.0
1757711580,4666.01,4667.4,4665.31,4665.38,1063916.0
1757711640,4665.37,4667.55,4665.37,4667.51,479468.0
1757711700,4667.52,4669.0,4662.64,4663.99,1516774.0
1757711760,4664.0,4665.16,4663.01,4664.92,1378374.0
1757711820,4664.7,4666.42,4664.04,4664.86,1052302.0
1757711880,4664.87,4665.81,4663.0,4663.0,395464.0
1757711940,4663.01,4663.95,4661.8,4661.9,502244.0
1757712000,4661.9,4662.32,4660.0,4660.01,1635294.0
1757712060,4660.01,4660.01,4657.0,4659.1,1822382.0
1757712120,4659.11,4660.72,4658.61,4659.16,865192.0
1757712180,4659.16,4659.16,4657.0,4657.8,391172.0
1757712240,4657.4,4657.99,4656.93,4656.94,361940.0
1757712300,4656.94,4660.0,4656.94,4659.13,919466.0
1757712360,4659.12,4661.0,4659.12,4659.57,237846.0
1757712420,4659.57,4659.57,4657.61,4657.61,348902.0
1757712480,4657.61,4658.35,4655.75,4655.75,1374870.0
1757712540,4655.76,4658.56,4653.36,4658.56,2015852.0
1757712600,4658.56,4658.56,4653.24,4654.05,2937280.0
1757712660,4654.05,4654.7,4653.22,4653.22,337432.0
1757712720,4653.22,4653.45,4651.05,4651.51,1576738.0
1757712780,4651.51,4651.51,4650.34,4650.44,1312494.0
1757712840,4650.44,4650.45,4648.63,4649.76,1092636.0
1757712900,4649.99,4654.05,4649.54,4652.33,1337964.0
1757712960,4652.34,4654.31,4650.95,4651.59,1178010.0
1757713020,4651.59,4651.59,4649.71,4650.31,467304.0
1757713080,4650.31,4650.31,4645.52,4645.74,1903652.0
1757713140,4645.73,4650.16,4642.6,4650.16,3145338.0
1757713200,4649.25,4653.7,4648.83,4652.65,1151560.0
1757713260,4652.65,4653.05,4652.65,4652.66,370174.0
1757713320,4652.65,4652.66,4651.79,4651.8,312494.0
1757713380,4651.8,4651.8,4648.85,4648.85,490834.0
1757713440,4648.85,4648.86,4648.34,4648.54,205898.0
1757713500,4648.54,4648.55,4648.29,4648.31,482420.0
1757713560,4648.31,4648.86,4647.85,4648.02,390556.0
1757713620,4648.06,4653.56,4648.02,4650.08,773236.0
1757713680,4650.09,4652.79,4650.08,4651.01,327526.0
1757713740,4651.01,4651.01,4650.8,4650.8,121542.0
1757713800,4650.8,4650.8,4647.47,4648.01,223830.0
1757713860,4648.01,4648.01,4646.74,4646.75,423344.0
1757713920,4646.87,4647.27,4646.87,4647.26,266432.0
1757713980,4647.27,4651.47,4647.26,4651.46,2218184.0
1757714040,4651.46,4652.8,4651.4,4651.4,282968.0
1757714100,4651.3,4653.73,4651.29,4653.72,502620.0
1757714160,4653.73,4653.73,4652.16,4652.16,268592.0
1757714220,4652.16,4652.17,4649.8,4649.81,229300.0
1757714280,4649.81,4649.81,4648.72,4649.0,389848.0
1757714340,4649.0,4649.0,4647.64,4648.5,311164.0
1757714400,4648.5,4651.5,4648.5,4650.07,816224.0
1757714460,4650.07,4658.0,4650.06,4656.01,1452446.0
1757714520,4655.49,4657.75,4654.95,4655.85,1457540.0
1757714580,4655.85,4661.19,4655.85,4659.2,2228134.0
1757714640,4658.92,4661.14,4658.73,4661.14,915028.0
1757714700,4661.14,4662.99,4659.8,4660.36,1046502.0
1757714760,4660.36,4662.92,4660.36,4661.51,814954.0
1757714820,4661.51,4663.45,4660.75,4660.98,2549010.0
1757714880,4660.98,4660.99,4656.65,4656.65,964996.0
1757714940,4656.66,4659.8,4656.65,4658.3,1894832.0
1757715000,4658.3,4660.0,4658.3,4658.96,252418.0
1757715060,4659.94,4664.78,4659.94,4664.44,752508.0
1757715120,4664.44,4667.2,4663.84,4666.35,1967524.0
1757715180,4666.35,4668.0,4663.65,4663.65,1083520.0
1757715240,4663.65,4663.65,4662.32,4662.68,1010718.0
1757715300,4662.0,4668.12,4662.0,4664.37,1447550.0
1757715360,4664.37,4669.68,4664.2,4669.64,1174534.0
1757715420,4669.63,4671.2,4669.16,4671.06,2902696.0
1757715480,4671.06,4680.74,4670.64,4680.38,5468692.0
1757715540,4680.38,4694.0,4678.05,4688.43,9962420.0
1757715600,4689.55,4696.08,4689.09,4692.48,6524286.0
1757715660,4693.18,4754.96,4691.47,4724.72,35416240.0
1757715720,4724.07,4725.4,4712.75,4716.34,12900888.0
1757715780,4714.83,4717.69,4706.93,4709.45,9486620.0
1757715840,4709.45,4713.65,4705.71,4713.65,4464602.0
1757715900,4713.3,4714.32,4708.52,4709.88,2503408.0
1757715960,4710.22,4710.22,4703.84,4709.71,4297692.0
1757716020,4709.83,4717.93,4709.83,4717.15,3330288.0
1757716080,4716.8,4718.19,4710.01,4710.42,2667150.0
1757716140,4710.42,4714.1,4709.28,4714.08,2696102.0
1757716200,4713.41,4717.56,4710.31,4716.91,2858146.0
1757716260,4715.85,4723.98,4715.39,4718.31,4985474.0
1757716320,4718.32,4718.35,4714.03,4714.45,2865048.0
1757716380,4714.15,4718.76,4709.44,4717.88,5081564.0
1757716440,4717.64,4719.99,4716.14,4716.84,3014478.0
1757716500,4716.84,4717.97,4713.61,4713.61,1411072.0
1757716560,4713.6,4716.54,4712.74,4716.16,1463446.0
1757716620,4715.92,4715.92,4710.86,4712.94,1719208.0
1757716680,4713.5,4713.5,4707.42,4708.26,2014308.0
1757716740,4708.26,4708.26,4703.52,4703.53,2226452.0
1757716800,4703.73,4704.29,4697.18,4697.38,4553354.0
1757716860,4697.49,4697.88,4692.54,4693.07,2904190.0
1757716920,4693.25,4699.11,4693.25,4696.79,2190390.0
1757716980,4696.79,4698.06,4694.65,4694.66,988526.0
1757717040,4694.65,4695.52,4693.25,4695.4,1525228.0
1757717100,4695.76,4695.99,4689.1,4689.99,2792948.0
1757717160,4689.11,4691.2,4687.51,4688.85,2937936.0
1757717220,4688.85,4691.68,4687.66,4691.68,1173874.0
1757717280,4691.68,4692.56,4690.0,4691.15,1606932.0
1757717340,4690.79,4699.18,4690.5,4698.91,2065238.0
1757717400,4698.47,4704.28,4698.47,4702.6,3058262.0
1757717460,4702.6,4704.47,4700.43,4704.47,1615204.0
1757717520,4703.85,4704.8,4700.89,4701.59,2228360.0
1757717580,4701.98,4702.02,4698.11,4698.11,1335296.0
1757717640,4698.11,4700.49,4697.29,4699.36,830328.0
1757717700,4699.36,4699.99,4697.69,4698.0,526020.0
1757717760,4698.0,4698.21,4696.4,4696.81,784590.0
1757717820,4696.82,4697.0,4695.02,4695.31,1016326.0
1757717880,4695.31,4696.89,4695.16,4695.64,453398.0
1757717940,4695.63,4695.64,4692.02,4693.36,1900978.0
1757718000,4693.36,4695.2,4691.03,4691.03,1200448.0
1757718060,4691.01,4692.4,4690.37,4690.59,784662.0
1757718120,4690.0,4690.01,4688.58,4688.91,2665188.0
1757718180,4688.91,4690.0,4687.76,4687.76,1189894.0
1757718240,4687.76,4688.09,4686.05,4686.31,898428.0
1757718300,4686.31,4687.96,4683.05,4684.87,2140636.0
1757718360,4684.88,4689.0,4684.87,4688.99,1206012.0
1757718420,4689.0,4691.99,4686.0,4686.01,1012044.0
1757718480,4686.0,4686.0,4681.01,4681.99,1387668.0
1757718540,4681.69,4682.89,4678.24,4680.71,3227802.0
1757718600,4680.71,4681.23,4678.74,4678.86,973130.0
1757718660,4678.85,4678.86,4675.62,4675.88,2218946.0
1757718720,4675.63,4677.0,4675.35,4675.66,1668276.0
1757718780,4675.65,4676.83,4674.82,4675.85,1088468.0
1757718840,4675.84,4677.6,4674.91,4677.23,1143462.0
1757718900,4677.24,4683.62,4674.88,4683.62,3205272.0
1757718960,4683.02,4684.05,4670.7,4675.52,7597076.0
1757719020,4675.18,4689.52,4674.79,4689.45,5962536.0
1757719080,4689.45,4689.45,4684.0,4684.01,3342510.0
1757719140,4684.01,4686.06,4683.47,4684.78,1364802.0
1757719200,4684.79,4685.85,4681.97,4681.97,1044346.0
1757719260,4681.54,4684.14,4681.08,4681.85,1497718.0
1757719320,4681.85,4683.33,4680.1,4682.22,460730.0
1757719380,4682.22,4686.12,4682.22,4686.12,729748.0
1757719440,4686.11,4694.76,4686.11,4694.76,2393602.0
1757719500,4694.75,4695.53,4690.6,4690.64,1849844.0
1757719560,4692.35,4695.0,4690.65,4690.65,1572.0
1757719620,4690.65,4693.48,4690.65,4692.82,2946.0
1757719680,4692.83,4705.19,4692.82,4702.57,249938.0
1757719740,4702.58,4710.0,4702.56,4705.11,21230.0
1757719800,4704.21,4705.11,4700.0,4700.75,7730.0
1757719860,4700.74,4701.83,4695.77,4695.77,696018.0
1757719920,4695.77,4699.75,4695.11,4699.74,7860.0
1757719980,4699.74,4700.73,4697.1,4697.11,309226.0
1757720040,4697.11,4698.81,4696.96,4696.96,3042.0
1757720100,4696.97,4699.47,4696.96,4697.34,568.0
1757720160,4697.34,4699.0,4697.33,4698.66,578.0
1757720220,4698.66,4698.82,4695.91,4695.91,21698.0
1757720280,4695.91,4695.91,4692.92,4693.89,4790.0
1757720340,4693.89,4698.69,4693.89,4696.13,2574.0
1757720400,4696.13,4699.44,4695.69,4695.69,274724.0
1757720460,4696.01,4696.72,4693.91,4694.52,18638018.0
1757720520,4694.27,4694.88,4692.86,4693.96,5555126.0
1757720580,4693.95,4694.35,4692.32,4693.21,2119340.0
1757720640,4693.21,4696.58,4693.21,4694.01,494494.0
1757720700,4694.01,4696.38,4693.08,4695.32,843376.0
1757720760,4695.14,4695.14,4692.35,4692.36,1044356.0
1757720820,4692.36,4697.58,4692.36,4696.14,1363588.0
1757720880,4696.14,4699.25,4696.14,4698.71,976310.0
1757720940,4698.71,4703.42,4697.16,4702.29,2507798.0
1757721000,4702.29,4706.35,4701.47,4705.71,1564238.0
1757721060,4705.02,4707.7,4704.52,4707.5,1579412.0
1757721120,4707.68,4708.41,4706.06,4706.07,1444142.0
1757721180,4706.07,4706.09,4703.35,4705.69,3031230.0
1757721240,4705.68,4705.92,4701.79,4705.01,1060774.0
1757721300,4705.01,4708.49,4703.65,4708.48,2084326.0
1757721360,4708.48,4712.83,4707.57,4709.01,3470392.0
1757721420,4709.01,4712.6,4709.0,4711.83,1131232.0
1757721480,4711.83,4714.12,4709.98,4709.99,928638.0
1757721540,4709.98,4712.07,4709.98,4710.83,810070.0
1757721600,4710.83,4715.4,4709.49,4709.5,3609728.0
1757721660,4709.49,4711.54,4702.07,4702.08,2884104.0
1757721720,4702.08,4703.27,4699.15,4700.01,1461690.0
1757721780,4700.01,4702.74,4698.6,4702.6,2158150.0
1757721840,4702.6,4702.89,4698.5,4699.94,1109878.0
1757721900,4699.93,4700.24,4697.56,4697.57,679912.0
1757721960,4697.91,4699.6,4697.23,4698.59,713532.0
1757722020,4698.59,4704.89,4698.08,4703.27,971488.0
1757722080,4703.14,4703.56,4700.27,4700.28,600284.0
1757722140,4700.28,4701.13,4700.28,4700.33,278658.0
1757722200,4700.34,4701.3,4700.33,4700.6,394978.0
1757722260,4700.61,4701.99,4698.31,4700.0,717320.0
1757722320,4700.01,4700.01,4697.0,4698.0,826294.0
1757722380,4697.99,4698.61,4696.49,4696.74,970998.0
1757722440,4696.74,4699.94,4696.13,4697.71,487768.0
1757722500,4697.71,4700.65,4697.41,4698.09,676164.0
1757722560,4698.1,4703.49,4698.09,4703.24,577120.0
1757722620,4703.23,4705.45,4700.12,4701.94,1225856.0
1757722680,4701.94,4706.0,4701.71,4705.48,887432.0
1757722740,4705.99,4708.73,4704.85,4704.86,917964.0
1757722800,4704.85,4704.86,4702.84,4702.86,747814.0
1757722860,4702.86,4702.86,4697.76,4697.76,816476.0
1757722920,4697.76,4697.77,4695.59,4696.99,782530.0
1757722980,4697.0,4702.53,4695.3,4701.21,1516788.0
1757723040,4701.22,4703.34,4700.0,4703.34,1218438.0
1757723100,4703.94,4704.47,4700.1,4700.11,517802.0
1757723160,4700.01,4701.48,4700.0,4700.0,785970.0
1757723220,4700.59,4701.48,4698.79,4699.96,400632.0
1757723280,4699.96,4699.96,4698.32,4698.34,172404.0
1757723340,4698.01,4698.63,4697.5,4697.53,485558.0
1757723400,4697.53,4700.49,4696.66,4700.49,490280.0
1757723460,4701.1,4701.29,4697.71,4697.72,393254.0
1757723520,4697.71,4701.05,4697.71,4700.75,330796.0
1757723580,4700.75,4704.61,4700.74,4702.89,753166.0
1757723640,4702.88,4703.41,4699.63,4699.63,659684.0
1757723700,4699.64,4701.1,4698.52,4700.25,597314.0
1757723760,4700.26,4700.26,4697.99,4697.99,633372.0
1757723820,4697.99,4700.67,4697.54,4700.67,766630.0
1757723880,4700.67,4701.0,4699.8,4700.73,522604.0
1757723940,4700.73,4701.69,4699.01,4699.81,373392.0
1757724000,4699.81,4702.29,4699.81,4702.29,390720.0
1757724060,4702.28,4703.95,4702.28,4702.63,380214.0
1757724120,4703.14,4703.24,4699.67,4699.67,539758.0
1757724180,4699.68,4700.5,4698.26,4699.63,886356.0
1757724240,4699.63,4699.99,4698.14,4699.24,398936.0
1757724300,4699.24,4701.0,4698.5,4700.99,965136.0
1757724360,4701.0,4702.0,4699.54,4699.55,446806.0
1757724420,4699.55,4700.85,4698.0,4698.91,439402.0
1757724480,4698.91,4699.32,4698.0,4698.01,607896.0
1757724540,4698.01,4699.19,4697.8,4698.68,483120.0
1757724600,4698.68,4701.77,4698.68,4699.15,522648.0
1757724660,4699.16,4699.5,4697.28,4697.28,438852.0
1757724720,4697.28,4699.3,4697.27,4698.85,464444.0
1757724780,4698.86,4702.5,4698.86,4701.29,295772.0
1757724840,4701.29,4706.41,4701.29,4706.17,1052470.0
1757724900,4706.16,4706.72,4704.86,4705.99,646478.0
1757724960,4705.99,4709.97,4705.99,4706.98,2179158.0
1757725020,4706.97,4709.48,4706.97,4707.18,1407016.0
1757725080,4707.18,4707.18,4704.31,4705.39,611498.0
1757725140,4705.4,4705.4,4703.43,4703.43,332564.0
1757725200,4703.43,4703.47,4700.18,4700.42,633096.0
1757725260,4700.42,4705.39,4700.42,4704.51,430532.0
1757725320,4704.51,4709.98,4704.51,4709.98,874986.0
1757725380,4709.98,4711.82,4706.44,4706.45,1203844.0
1757725440,4706.0,4711.15,4705.4,4710.91,906782.0
1757725500,4710.91,4714.0,4710.65,4710.65,1175634.0
1757725560,4710.65,4716.54,4710.65,4715.99,1015670.0
1757725620,4715.99,4716.32,4713.26,4714.45,1339762.0
1757725680,4713.56,4714.38,4711.95,4713.8,590868.0
1757725740,4713.8,4720.36,4713.79,4720.36,2400488.0
1757725800,4721.0,4729.14,4720.95,4721.2,6405162.0
1757725860,4720.55,4720.55,4717.38,4718.16,1971306.0
1757725920,4718.16,4720.75,4717.02,4720.3,969240.0
1757725980,4720.3,4720.87,4718.2,4720.23,1694380.0
1757726040,4720.23,4720.23,4717.36,4718.94,732324.0
1757726100,4719.32,4726.15,4718.9,4722.75,2170524.0
1757726160,4722.17,4726.0,4721.56,4723.66,1183634.0
1757726220,4724.14,4732.31,4723.4,4732.08,3140642.0
1757726280,4731.34,4732.66,4725.14,4725.67,2160118.0
1757726340,4725.15,4728.73,4725.13,4725.14,948186.0
1757726400,4725.34,4725.8,4721.0,4721.01,1309634.0
1757726460,4720.01,4721.71,4718.05,4718.35,1247642.0
1757726520,4718.04,4719.45,4716.89,4719.44,1017914.0
1757726580,4719.44,4720.88,4718.07,4718.17,489308.0
1757726640,4718.08,4722.25,4716.04,4722.25,773700.0
1757726700,4723.19,4723.38,4716.6,4716.61,950814.0
1757726760,4716.61,4718.22,4715.01,4715.02,717300.0
1757726820,4715.01,4715.86,4713.39,4713.98,784024.0
1757726880,4713.99,4716.57,4713.0,4713.45,1098210.0
1757726940,4713.44,4713.45,4710.0,4711.39,1565944.0
1757727000,4711.31,4714.47,4710.01,4712.79,1098350.0
1757727060,4713.0,4715.92,4710.06,4713.55,3073818.0
1757727120,4713.5,4715.32,4711.22,4715.32,1027494.0
1757727180,4715.32,4716.0,4714.85,4716.0,481002.0
1757727240,4716.8,4720.0,4716.8,4719.04,990082.0
1757727300,4719.04,4719.96,4715.46,4717.55,1588474.0
1757727360,4717.55,4721.98,4717.54,4720.98,2545602.0
1757727420,4720.98,4721.48,4715.79,4716.48,1276230.0
1757727480,4716.47,4717.03,4714.22,4714.84,1039170.0
1757727540,4714.85,4715.39,4713.32,4713.73,1047776.0
1757727600,4713.74,4715.75,4713.72,4715.56,691548.0
1757727660,4715.55,4716.25,4714.68,4715.1,326148.0
1757727720,4715.1,4716.97,4712.73,4713.47,1822822.0
1757727780,4713.48,4713.48,4711.15,4712.17,429932.0
1757727840,4712.17,4712.17,4710.76,4710.76,349846.0
1757727900,4710.76,4710.76,4708.33,4708.33,2438564.0
1757727960,4708.33,4711.27,4708.3,4710.01,1175580.0
1757728020,4710.01,4711.99,4708.72,4711.99,461108.0
1757728080,4711.98,4711.99,4708.0,4708.0,405944.0
1757728140,4708.26,4709.83,4708.0,4709.82,576448.0
1757728200,4709.82,4711.7,4708.5,4708.51,1901596.0
1757728260,4708.51,4708.84,4708.0,4708.0,648064.0
1757728320,4708.01,4708.01,4702.05,4703.54,2794276.0
1757728380,4703.61,4703.63,4701.34,4702.31,2064804.0
1757728440,4702.31,4703.01,4698.84,4700.41,2139474.0
1757728500,4700.78,4703.0,4700.78,4702.54,773376.0
1757728560,4702.54,4706.16,4702.54,4704.5,1043102.0
1757728620,4704.49,4704.76,4699.32,4699.54,1694480.0
1757728680,4699.54,4701.14,4698.58,4700.01,1267836.0
1757728740,4700.01,4700.41,4698.33,4698.33,1377698.0
1757728800,4698.32,4698.94,4697.0,4697.0,1880346.0
1757728860,4697.01,4697.27,4693.19,4694.74,3551560.0
1757728920,4694.74,4696.97,4692.73,4696.56,1715046.0
1757728980,4696.55,4696.97,4690.69,4693.2,1422178.0
1757729040,4693.39,4694.54,4692.01,4693.43,1924122.0
1757729100,4693.87,4700.61,4693.87,4700.56,1562280.0
1757729160,4700.79,4701.0,4699.01,4700.01,1034528.0
1757729220,4700.01,4701.49,4700.0,4701.49,889230.0
1757729280,4701.49,4701.63,4699.02,4700.7,1345986.0
1757729340,4700.32,4701.0,4699.31,4699.52,475334.0
1757729400,4699.52,4705.67,4699.51,4704.95,785448.0
1757729460,4705.13,4707.97,4705.13,4706.94,813128.0
1757729520,4707.48,4711.99,4706.08,4711.99,1245326.0
1757729580,4711.99,4713.0,4708.5,4709.33,1263700.0
1757729640,4709.34,4709.34,4706.81,4707.65,415254.0
1757729700,4707.65,4707.91,4705.3,4706.05,806344.0
1757729760,4706.05,4706.07,4701.93,4702.0,732364.0
1757729820,4702.0,4702.15,4699.14,4699.14,370062.0
1757729880,4699.14,4701.68,4698.5,4701.68,1046930.0
1757729940,4701.68,4708.48,4701.68,4705.83,1253360.0
1757730000,4705.83,4709.0,4705.83,4708.72,881922.0
1757730060,4708.72,4710.9,4708.38,4709.23,657798.0
1757730120,4709.22,4710.0,4708.2,4709.57,263866.0
1757730180,4709.56,4709.71,4708.01,4708.01,346328.0
1757730240,4708.01,4708.01,4703.31,4703.63,858272.0
1757730300,4703.63,4706.6,4703.63,4705.77,383252.0
1757730360,4705.73,4705.73,4704.24,4704.25,215956.0
1757730420,4704.25,4704.34,4702.82,4703.0,201930.0
1757730480,4702.99,4707.66,4702.99,4707.15,442766.0
1757730540,4707.16,4707.16,4706.2,4706.45,235224.0
1757730600,4705.61,4706.0,4704.78,4705.19,481656.0
1757730660,4705.19,4705.3,4704.12,4704.13,348676.0
1757730720,4704.13,4704.13,4702.02,4702.14,305474.0
1757730780,4702.04,4702.04,4698.12,4700.89,579596.0
1757730840,4700.88,4701.23,4700.33,4701.22,244024.0
1757730900,4701.21,4702.04,4699.21,4700.01,314324.0
1757730960,4700.0,4701.53,4700.0,4700.0,211582.0
1757731020,4700.0,4701.99,4700.0,4701.99,289560.0
1757731080,4702.19,4704.98,4701.61,4702.9,951968.0
1757731140,4702.9,4706.54,4702.9,4705.9,1636586.0
1757731200,4705.91,4705.91,4701.71,4701.71,280482.0
1757731260,4701.71,4702.46,4701.0,4701.0,510906.0
1757731320,4701.01,4701.98,4701.0,4701.98,202430.0
1757731380,4701.98,4702.71,4700.4,4701.98,591992.0
1757731440,4701.99,4702.71,4701.01,4702.32,400858.0
1757731500,4702.32,4702.33,4701.02,4701.33,411412.0
1757731560,4701.33,4704.88,4701.02,4704.12,571934.0
1757731620,4704.11,4704.14,4703.08,4704.14,200760.0
1757731680,4704.14,4705.33,4701.02,4701.03,446904.0
1757731740,4701.02,4701.03,4698.59,4698.6,566072.0
1757731800,4698.59,4699.2,4698.25,4698.4,409350.0
1757731860,4698.39,4700.63,4698.25,4700.63,433344.0
1757731920,4700.62,4700.63,4699.03,4699.03,301194.0
1757731980,4699.04,4699.04,4698.23,4698.49,334442.0
1757732040,4698.49,4699.83,4698.0,4698.66,1019998.0
1757732100,4698.88,4700.62,4698.88,4700.62,947350.0
1757732160,4701.34,4702.49,4701.2,4702.48,372526.0
1757732220,4702.48,4702.49,4699.0,4699.6,524514.0
1757732280,4699.59,4701.67,4699.59,4701.62,294818.0
1757732340,4701.62,4701.63,4700.41,4701.25,325952.0
1757732400,4701.25,4701.26,4700.05,4700.05,274064.0
1757732460,4700.05,4703.33,4700.05,4702.41,936774.0
1757732520,4702.41,4703.3,4702.4,4703.3,592524.0
1757732580,4703.3,4705.28,4703.29,4703.91,906670.0
1757732640,4703.83,4706.56,4703.82,4706.56,476080.0
1757732700,4707.05,4707.05,4702.94,4702.95,1245728.0
1757732760,4702.56,4705.07,4702.35,4704.55,495466.0
1757732820,4704.56,4705.0,4703.54,4705.0,565186.0
1757732880,4705.0,4709.01,4705.0,4708.64,958658.0
1757732940,4708.64,4710.88,4706.9,4708.68,1248818.0
1757733000,4708.68,4708.68,4707.64,4707.83,533596.0
1757733060,4707.83,4709.99,4707.83,4709.05,660934.0
1757733120,4709.04,4711.73,4709.04,4710.99,1494568.0
1757733180,4711.29,4712.0,4708.77,4709.89,1118910.0
1757733240,4709.88,4712.61,4708.0,4711.36,745682.0
1757733300,4711.36,4713.79,4709.01,4713.31,1101064.0
1757733360,4713.88,4715.0,4713.41,4714.82,1811746.0
1757733420,4714.82,4717.13,4713.2,4716.98,1074140.0
1757733480,4717.27,4724.71,4717.14,4724.67,3620180.0
1757733540,4724.67,4726.0,4721.94,4722.02,2210816.0
1757733600,4722.02,4727.4,4722.02,4726.36,1767166.0
1757733660,4726.36,4726.49,4723.0,4723.01,1303550.0
1757733720,4723.01,4723.29,4719.48,4721.02,2419760.0
1757733780,4721.01,4722.8,4720.08,4720.28,615684.0
1757733840,4720.28,4722.0,4719.17,4721.25,565170.0
1757733900,4721.26,4721.26,4713.21,4714.8,3914484.0
1757733960,4714.79,4719.59,4714.67,4717.82,1170824.0
1757734020,4717.81,4723.31,4717.81,4722.58,1036666.0
1757734080,4722.58,4723.64,4720.49,4723.63,818612.0
1757734140,4723.63,4724.04,4723.0,4723.99,1151652.0
1757734200,4723.99,4725.9,4723.34,4724.22,2075286.0
1757734260,4724.22,4724.23,4722.48,4722.48,1155204.0
1757734320,4722.48,4725.98,4722.19,4724.25,887480.0
1757734380,4724.25,4724.26,4720.0,4720.01,807402.0
1757734440,4720.0,4723.76,4720.0,4723.76,483964.0
1757734500,4723.99,4724.8,4723.4,4723.4,591620.0
1757734560,4722.99,4724.79,4722.9,4724.78,365172.0
1757734620,4724.88,4730.42,4722.55,4730.16,3636986.0
1757734680,4730.45,4732.45,4727.47,4730.16,5121882.0
1757734740,4730.16,4737.74,4727.47,4734.76,5290718.0
1757734800,4734.57,4737.49,4734.32,4736.41,3248998.0
1757734860,4736.02,4743.15,4734.35,4742.23,9385336.0
1757734920,4741.46,4744.75,4738.01,4738.01,5062048.0
1757734980,4738.01,4739.98,4732.99,4739.05,3691472.0
1757735040,4739.05,4746.22,4737.55,4745.26,4708054.0
1757735100,4745.01,4745.16,4739.28,4740.5,2103026.0
1757735160,4740.5,4744.21,4739.39,4744.2,1418654.0
1757735220,4744.29,4766.0,4743.84,4758.82,18284688.0
1757735280,4758.56,4761.18,4755.12,4758.79,3318618.0
1757735340,4759.27,4760.18,4755.2,4758.87,3120012.0
1757735400,4759.2,4763.8,4759.2,4760.03,2965954.0
1757735460,4760.21,4760.85,4756.7,4756.7,2190196.0
1757735520,4756.58,4756.58,4751.37,4753.44,2052126.0
1757735580,4752.74,4754.04,4751.12,4753.83,1222742.0
1757735640,4753.83,4758.93,4753.83,4757.94,2719938.0
1757735700,4757.94,4760.88,4757.22,4759.99,2381776.0
1757735760,4759.99,4759.99,4755.32,4757.17,1032502.0
1757735820,4757.17,4758.96,4754.59,4754.59,957674.0
1757735880,4754.38,4755.93,4754.36,4755.51,1358722.0
1757735940,4755.52,4760.29,4754.11,4754.76,1948770.0
1757736000,4754.76,4755.19,4746.68,4749.49,2810974.0
1757736060,4749.37,4750.0,4748.0,4749.16,2389770.0
1757736120,4748.89,4748.92,4743.35,4743.8,1724566.0
1757736180,4744.51,4748.34,4744.51,4746.51,2180848.0
1757736240,4746.79,4750.94,4745.9,4748.89,1404920.0
1757736300,4748.89,4748.89,4743.18,4744.6,1564852.0
1757736360,4744.59,4746.21,4744.15,4745.6,1649312.0
1757736420,4745.6,4745.61,4742.21,4743.01,1778844.0
1757736480,4743.26,4744.83,4742.24,4744.82,662106.0
1757736540,4744.0,4745.3,4742.64,4742.64,787122.0
1757736600,4742.65,4745.39,4739.03,4739.4,3694062.0
1757736660,4739.69,4739.86,4736.69,4737.01,2136754.0
1757736720,4737.02,4739.59,4736.15,4737.35,1740346.0
1757736780,4737.85,4740.4,4737.61,4739.75,581840.0
1757736840,4739.74,4740.87,4737.46,4737.47,738364.0
1757736900,4736.88,4742.2,4735.71,4740.16,1829144.0
1757736960,4740.16,4740.52,4738.4,4738.63,678626.0
1757737020,4738.63,4738.64,4737.01,4737.02,241424.0
1757737080,4737.01,4737.02,4734.2,4735.39,1372548.0
1757737140,4735.48,4737.57,4735.05,4737.27,520902.0
1757737200,4737.08,4738.88,4736.0,4736.13,475844.0
1757737260,4736.13,4738.73,4736.12,4736.44,802070.0
1757737320,4736.45,4736.45,4733.95,4734.24,506538.0
1757737380,4734.24,4735.49,4733.13,4733.13,1116606.0
1757737440,4733.13,4736.87,4733.13,4734.53,842338.0
1757737500,4734.53,4735.98,4733.02,4733.03,1030456.0
1757737560,4733.02,4733.03,4732.45,4732.88,522544.0
1757737620,4732.88,4735.7,4732.88,4735.26,423742.0
1757737680,4735.26,4737.44,4733.06,4733.06,841568.0
1757737740,4733.06,4734.99,4733.06,4733.57,512528.0
1757737800,4733.57,4738.67,4733.57,4738.58,654790.0
1757737860,4738.58,4744.26,4738.58,4743.95,2265156.0
1757737920,4743.95,4744.36,4740.85,4742.41,1250260.0
1757737980,4741.99,4744.1,4740.09,4740.61,1245020.0
1757738040,4740.61,4743.61,4740.1,4743.43,759870.0
1757738100,4743.42,4745.78,4742.05,4743.01,1012832.0
1757738160,4743.07,4743.08,4740.0,4740.01,778920.0
1757738220,4740.01,4742.15,4740.01,4741.29,417152.0
1757738280,4741.28,4745.0,4740.88,4744.49,512856.0
1757738340,4744.49,4745.38,4742.71,4742.71,628328.0
1757738400,4742.72,4742.72,4741.25,4741.36,359580.0
1757738460,4741.36,4744.01,4740.45,4744.01,313206.0
1757738520,4744.22,4746.0,4744.22,4745.11,501618.0
1757738580,4745.12,4746.0,4743.73,4745.21,678682.0
1757738640,4745.21,4745.52,4743.66,4745.21,564282.0
1757738700,4745.05,4746.31,4744.8,4746.3,660498.0
1757738760,4746.31,4746.64,4745.15,4746.47,868148.0
1757738820,4746.47,4749.75,4746.47,4747.55,836534.0
1757738880,4747.26,4749.65,4747.26,4748.98,442978.0
1757738940,4748.98,4750.0,4747.6,4749.99,650108.0
1757739000,4749.99,4752.78,4749.38,4751.02,2350894.0
1757739060,4751.02,4752.55,4750.56,4750.57,1218352.0
1757739120,4750.57,4750.57,4746.47,4747.12,957910.0
1757739180,4747.37,4748.57,4744.0,4744.0,3522916.0
1757739240,4743.62,4744.68,4740.85,4744.67,1772404.0
1757739300,4744.67,4747.88,4744.67,4747.88,557108.0
1757739360,4747.79,4747.9,4745.47,4745.47,430902.0
1757739420,4745.48,4745.5,4743.4,4743.41,370976.0
1757739480,4743.4,4745.5,4742.66,4742.92,708112.0
1757739540,4742.93,4743.65,4740.38,4740.38,648178.0
1757739600,4740.38,4740.94,4735.58,4735.58,4084590.0
1757739660,4735.79,4735.79,4733.04,4733.87,2962158.0
1757739720,4733.88,4736.73,4732.89,4732.89,2097494.0
1757739780,4732.89,4733.78,4731.12,4732.88,2325292.0
1757739840,4732.57,4732.57,4728.89,4729.01,2185970.0
1757739900,4729.01,4729.51,4724.4,4724.4,1358536.0
1757739960,4724.4,4730.59,4724.39,4729.0,2875886.0
1757740020,4729.0,4729.83,4726.86,4728.68,1655580.0
1757740080,4728.68,4730.47,4728.68,4729.45,950102.0
1757740140,4729.45,4730.7,4729.44,4730.5,1211242.0
1757740200,4730.5,4730.51,4729.9,4730.49,395212.0
1757740260,4730.49,4731.4,4727.05,4727.05,1841502.0
1757740320,4726.55,4728.2,4726.54,4728.19,975108.0
1757740380,4727.79,4728.77,4727.51,4728.77,486302.0
1757740440,4728.76,4729.5,4728.76,4729.25,662236.0
1757740500,4729.25,4729.25,4725.12,4725.12,2050574.0
1757740560,4725.12,4725.71,4720.42,4721.23,2971954.0
1757740620,4721.66,4722.76,4718.65,4719.14,6126816.0
1757740680,4719.14,4724.45,4719.14,4724.44,2009226.0
1757740740,4724.49,4727.69,4718.01,4720.0,7126720.0
1757740800,4719.99,4723.55,4719.99,4723.54,1390202.0
1757740860,4723.55,4728.44,4723.54,4726.52,2591684.0
1757740920,4726.52,4727.35,4725.5,4725.51,742970.0
1757740980,4725.51,4726.69,4724.23,4724.23,715650.0
1757741040,4724.24,4726.11,4724.01,4724.01,211528.0
1757741100,4724.01,4724.01,4717.71,4720.96,4118720.0
1757741160,4720.96,4721.7,4720.74,4720.74,513950.0
1757741220,4720.75,4720.75,4720.0,4720.0,284180.0
1757741280,4720.0,4720.01,4717.6,4717.8,583470.0
1757741340,4717.8,4719.95,4717.8,4719.94,640496.0
1757741400,4719.94,4720.0,4719.38,4719.99,738660.0
1757741460,4719.99,4721.99,4719.0,4719.0,539804.0
1757741520,4719.01,4721.47,4719.0,4721.26,445498.0
1757741580,4721.26,4723.11,4720.21,4723.09,826468.0
1757741640,4722.66,4724.24,4718.51,4718.51,2541648.0
1757741700,4718.52,4719.93,4718.51,4719.91,375568.0
1757741760,4719.91,4721.0,4718.81,4718.81,1069578.0
1757741820,4718.81,4718.81,4717.1,4717.35,554486.0
1757741880,4717.34,4717.41,4715.4,4717.41,1649104.0
1757741940,4717.41,4718.6,4716.58,4718.6,797578.0
1757742000,4718.84,4721.94,4717.7,4721.37,681968.0
1757742060,4721.37,4722.57,4720.01,4722.57,829062.0
1757742120,4722.15,4722.67,4721.0,4721.68,665500.0
1757742180,4721.67,4722.67,4721.58,4721.98,438866.0
1757742240,4721.97,4722.68,4721.97,4722.67,252358.0
1757742300,4722.68,4722.68,4721.53,4721.6,182938.0
1757742360,4721.6,4721.86,4720.0,4721.86,748416.0
1757742420,4721.86,4721.86,4720.68,4720.68,345190.0
1757742480,4720.45,4720.45,4719.5,4719.5,318840.0
1757742540,4719.51,4719.51,4718.0,4718.41,521050.0
1757742600,4717.82,4719.25,4716.81,4719.24,443734.0
1757742660,4719.24,4720.45,4719.24,4720.45,214240.0
1757742720,4720.17,4721.88,4720.0,4721.88,439564.0
1757742780,4721.87,4721.88,4718.29,4719.4,746924.0
1757742840,4719.4,4719.52,4718.66,4719.0,562594.0
1757742900,4719.0,4719.68,4718.99,4719.46,906020.0
1757742960,4719.23,4721.01,4719.22,4720.38,760068.0
1757743020,4720.38,4721.84,4719.71,4721.84,216302.0
1757743080,4721.84,4721.88,4721.1,4721.1,737056.0
1757743140,4721.11,4721.53,4721.0,4721.51,714550.0
1757743200,4721.51,4722.0,4721.03,4722.0,647500.0
1757743260,4722.0,4722.66,4721.99,4722.66,218222.0
1757743320,4722.66,4723.32,4722.65,4723.31,561908.0
1757743380,4722.71,4725.74,4722.65,4723.97,1165778.0
1757743440,4723.97,4724.98,4717.64,4717.65,2949444.0
1757743500,4717.64,4720.28,4717.64,4718.49,1292066.0
1757743560,4719.09,4721.88,4719.09,4721.73,645694.0
1757743620,4721.73,4722.87,4720.73,4722.87,332064.0
1757743680,4722.87,4723.15,4722.3,4722.6,289540.0
1757743740,4722.59,4724.15,4722.59,4723.12,521770.0
1757743800,4723.13,4730.04,4722.0,4726.5,2376458.0
1757743860,4726.51,4729.17,4726.04,4728.65,1094864.0
1757743920,4728.66,4729.2,4727.21,4727.22,758758.0
1757743980,4727.21,4729.45,4726.9,4726.91,694314.0
1757744040,4726.91,4729.0,4726.81,4726.81,536126.0
1757744100,4726.81,4726.81,4719.23,4721.11,4063378.0
1757744160,4721.11,4721.96,4718.1,4718.3,1126168.0
1757744220,4718.44,4720.0,4718.44,4718.95,406304.0
1757744280,4719.42,4720.89,4718.94,4720.89,1087402.0
1757744340,4721.09,4721.2,4719.58,4720.0,877816.0
1757744400,4720.0,4721.11,4719.97,4720.17,1185714.0
1757744460,4720.17,4722.24,4718.64,4718.89,1024714.0
1757744520,4718.89,4720.0,4718.85,4720.0,342332.0
1757744580,4720.0,4720.82,4718.49,4718.5,434092.0
1757744640,4718.5,4718.51,4718.09,4718.09,262878.0
1757744700,4718.09,4718.33,4714.31,4714.79,1323186.0
1757744760,4714.84,4718.07,4713.99,4714.0,1562340.0
1757744820,4714.0,4714.0,4709.45,4711.56,3398616.0
1757744880,4711.57,4712.99,4708.35,4711.77,2020242.0
1757744940,4711.76,4713.34,4711.76,4713.12,541414.0
1757745000,4713.12,4714.81,4712.27,4714.8,1224008.0
1757745060,4714.56,4717.85,4713.51,4713.69,1397686.0
1757745120,4713.69,4713.69,4709.01,4710.0,1713504.0
1757745180,4709.99,4711.39,4709.99,4711.39,764994.0
1757745240,4711.39,4711.4,4708.38,4711.01,730658.0
1757745300,4711.01,4711.5,4710.03,4710.99,721932.0
1757745360,4710.99,4714.64,4710.99,4713.48,1297324.0
1757745420,4713.49,4713.49,4711.0,4711.55,425430.0
1757745480,4711.55,4712.43,4710.26,4710.66,608362.0
1757745540,4710.66,4712.14,4709.75,4711.66,886416.0
1757745600,4711.66,4713.0,4710.81,4713.0,295512.0
1757745660,4713.0,4713.18,4712.39,4712.45,396164.0
1757745720,4712.45,4713.15,4711.83,4712.25,438352.0
1757745780,4712.24,4712.4,4712.0,4712.39,141022.0
1757745840,4712.39,4712.41,4712.39,4712.4,521914.0
1757745900,4712.4,4712.4,4708.72,4710.56,1405276.0
1757745960,4710.56,4710.99,4707.23,4707.99,1570882.0
1757746020,4708.0,4708.0,4697.42,4704.95,12453808.0
1757746080,4704.96,4704.96,4698.26,4701.14,3270024.0
1757746140,4701.04,4704.66,4700.7,4704.66,666036.0
1757746200,4704.65,4704.66,4702.99,4703.44,703690.0
1757746260,4703.44,4704.45,4703.43,4704.18,1215420.0
1757746320,4704.31,4706.0,4703.88,4705.09,855520.0
1757746380,4705.09,4706.02,4705.09,4705.97,445782.0
1757746440,4705.97,4707.23,4705.97,4706.35,523794.0
1757746500,4706.35,4708.22,4706.35,4707.84,912082.0
1757746560,4707.85,4708.58,4707.8,4708.09,1379192.0
1757746620,4708.09,4709.33,4708.09,4709.11,406338.0
1757746680,4709.29,4709.9,4709.16,4709.27,651746.0
1757746740,4709.26,4709.51,4708.79,4708.79,632030.0
1757746800,4708.8,4709.09,4706.67,4708.8,792436.0
1757746860,4708.8,4708.8,4707.63,4707.63,250190.0
1757746920,4707.63,4707.64,4705.59,4705.6,379592.0
1757746980,4705.6,4707.88,4705.59,4707.86,269424.0
1757747040,4707.86,4707.87,4706.69,4706.7,612076.0
1757747100,4706.69,4707.87,4706.08,4706.6,555538.0
1757747160,4706.6,4707.57,4706.6,4707.57,326360.0
1757747220,4707.57,4707.57,4706.6,4706.61,298204.0
1757747280,4706.61,4708.92,4706.6,4708.92,275330.0
1757747340,4708.92,4708.93,4707.0,4707.02,666572.0
1757747400,4707.01,4707.25,4705.01,4707.25,1151548.0
1757747460,4707.25,4709.88,4707.24,4709.88,1002964.0
1757747520,4709.87,4710.0,4709.46,4709.8,1163654.0
1757747580,4709.8,4711.78,4709.8,4711.24,1186582.0
1757747640,4711.25,4713.09,4711.24,4712.75,505312.0
1757747700,4712.75,4713.86,4712.04,4713.65,1252150.0
1757747760,4713.64,4715.75,4713.64,4715.75,846242.0
1757747820,4715.75,4715.75,4713.65,4713.66,1332214.0
1757747880,4713.36,4716.58,4713.35,4716.58,706016.0
1757747940,4716.58,4718.28,4716.58,4717.87,1846738.0
1757748000,4717.88,4719.78,4717.88,4718.36,1530180.0
1757748060,4718.36,4718.36,4717.45,4717.46,317856.0
1757748120,4717.46,4719.65,4717.45,4718.81,635892.0
1757748180,4718.09,4718.98,4718.02,4718.03,361912.0
1757748240,4718.02,4718.67,4717.87,4717.87,226990.0
1757748300,4717.87,4717.87,4716.0,4716.01,413690.0
1757748360,4716.01,4717.0,4716.0,4716.99,287748.0
1757748420,4717.0,4717.1,4715.96,4716.27,383566.0
1757748480,4716.26,4716.83,4716.0,4716.16,268228.0
1757748540,4716.15,4716.86,4716.15,4716.86,300928.0
1757748600,4716.86,4717.75,4716.85,4717.74,346430.0
1757748660,4717.75,4718.58,4715.1,4717.99,1053616.0
1757748720,4717.99,4721.56,4717.98,4721.42,1071958.0
1757748780,4721.43,4721.55,4717.71,4721.08,932840.0
1757748840,4721.08,4721.08,4718.13,4718.13,577068.0
1757748900,4718.13,4718.72,4716.89,4717.93,374338.0
1757748960,4717.92,4718.53,4717.0,4717.0,273228.0
1757749020,4717.01,4717.01,4715.76,4715.77,215724.0
1757749080,4715.77,4715.77,4713.5,4713.7,918340.0
1757749140,4713.7,4713.7,4711.54,4711.76,1100658.0
1757749200,4711.76,4712.25,4711.43,4711.99,576432.0
1757749260,4711.99,4712.49,4711.94,4712.49,319162.0
1757749320,4712.49,4712.79,4711.55,4712.35,487064.0
1757749380,4712.34,4714.45,4712.34,4714.03,461752.0
1757749440,4714.03,4714.03,4712.92,4713.19,192818.0
1757749500,4713.19,4713.19,4712.24,4712.65,460332.0
1757749560,4712.65,4713.06,4712.11,4712.12,514676.0
1757749620,4712.12,4714.03,4712.0,4712.71,721972.0
1757749680,4712.71,4712.72,4712.12,4712.3,110602.0
1757749740,4712.31,4712.31,4709.96,4710.6,556184.0
1757749800,4710.6,4711.28,4710.28,4711.11,297640.0
1757749860,4711.11,4712.94,4710.46,4712.28,994854.0
1757749920,4712.28,4712.28,4710.0,4710.01,195256.0
1757749980,4710.01,4710.23,4710.0,4710.22,193482.0
1757750040,4710.23,4710.49,4710.01,4710.01,147096.0
1757750100,4709.99,4710.5,4709.72,4710.49,269238.0
1757750160,4710.49,4710.73,4708.81,4710.68,359570.0
1757750220,4710.68,4711.15,4710.67,4711.14,229794.0
1757750280,4711.14,4711.15,4709.69,4710.45,165794.0
1757750340,4710.45,4710.45,4709.69,4709.7,142936.0
1757750400,4709.7,4714.31,4709.7,4714.3,1127572.0
1757750460,4714.31,4714.31,4713.0,4714.23,507364.0
1757750520,4714.23,4715.0,4714.23,4714.98,240078.0
1757750580,4714.98,4714.99,4713.6,4714.67,169122.0
1757750640,4714.66,4714.99,4714.66,4714.98,133438.0
1757750700,4714.98,4716.96,4714.96,4716.13,674382.0
1757750760,4716.14,4716.21,4714.57,4714.57,305694.0
1757750820,4714.57,4715.67,4714.57,4715.67,267128.0
1757750880,4715.67,4716.78,4715.67,4716.77,350430.0
1757750940,4716.77,4717.44,4715.44,4717.43,1172996.0
1757751000,4717.33,4718.45,4717.32,4718.44,432402.0
1757751060,4718.44,4718.45,4718.0,4718.01,196852.0
1757751120,4718.01,4718.69,4717.36,4718.69,582242.0
1757751180,4718.69,4718.7,4718.19,4718.21,225606.0
1757751240,4718.21,4718.21,4716.81,4716.81,458616.0
1757751300,4716.82,4717.52,4715.84,4716.81,544932.0
1757751360,4716.81,4717.27,4716.36,4716.56,338168.0
1757751420,4716.56,4717.1,4716.32,4716.82,267568.0
1757751480,4717.25,4718.69,4717.25,4718.0,585100.0
1757751540,4718.0,4719.22,4717.7,4719.22,271032.0
1757751600,4719.62,4719.63,4716.66,4717.43,417784.0
1757751660,4716.84,4716.87,4715.54,4716.54,578992.0
1757751720,4716.54,4716.82,4713.0,4714.38,457358.0
1757751780,4714.38,4714.72,4714.0,4714.43,383064.0
1757751840,4714.42,4716.3,4714.02,4716.29,422502.0
1757751900,4716.3,4716.3,4714.65,4715.64,381212.0
1757751960,4715.64,4717.37,4715.57,4715.58,531068.0
1757752020,4715.57,4716.25,4715.57,4716.24,290050.0
1757752080,4716.24,4716.25,4715.77,4715.77,105646.0
1757752140,4715.78,4716.06,4715.61,4716.06,211308.0
1757752200,4716.06,4716.06,4715.15,4715.5,382300.0
1757752260,4715.5,4715.63,4715.5,4715.62,72458.0
1757752320,4715.62,4718.0,4715.62,4717.99,372910.0
1757752380,4717.99,4720.92,4717.99,4720.68,986948.0
1757752440,4720.69,4722.73,4720.68,4722.72,1443206.0
1757752500,4722.72,4722.72,4721.76,4722.53,655858.0
1757752560,4722.53,4722.53,4721.33,4721.34,629346.0
1757752620,4721.33,4723.6,4720.0,4723.44,1200024.0
1757752680,4723.44,4725.0,4723.0,4724.99,1216170.0
1757752740,4725.0,4726.0,4724.42,4724.77,694176.0
1757752800,4724.77,4724.77,4723.24,4723.51,629938.0
1757752860,4723.51,4724.73,4720.65,4723.31,1486250.0
1757752920,4723.31,4723.31,4721.08,4721.5,516720.0
1757752980,4721.5,4722.06,4721.13,4721.14,155540.0
1757753040,4721.13,4723.54,4721.13,4722.09,531384.0
1757753100,4722.08,4722.79,4721.14,4721.95,372506.0
1757753160,4721.95,4721.96,4721.38,4721.77,474828.0
1757753220,4721.77,4721.78,4721.34,4721.34,159444.0
1757753280,4721.34,4721.35,4719.32,4719.33,463766.0
1757753340,4719.33,4719.33,4718.53,4719.32,726868.0
1757753400,4719.32,4720.91,4719.31,4719.37,295670.0
1757753460,4719.37,4719.37,4718.72,4718.73,117678.0
1757753520,4718.73,4721.89,4718.72,4721.25,317314.0
1757753580,4721.25,4721.67,4720.0,4721.47,358492.0
1757753640,4721.46,4723.55,4721.1,4723.54,301144.0
1757753700,4723.54,4724.4,4723.54,4724.26,544854.0
1757753760,4724.39,4726.45,4724.3,4726.44,868678.0
1757753820,4726.45,4727.79,4725.8,4726.43,1729378.0
1757753880,4726.38,4727.53,4726.38,4726.65,807668.0
1757753940,4726.65,4729.45,4726.64,4728.0,1380024.0
1757754000,4728.01,4728.57,4724.88,4724.89,903386.0
1757754060,4724.89,4724.89,4723.72,4724.64,690354.0
1757754120,4724.64,4726.97,4724.64,4725.47,666588.0
1757754180,4725.46,4725.47,4723.28,4723.29,800988.0
1757754240,4726.0,4727.94,4725.99,4726.1,1192706.0
1757754300,4726.1,4727.02,4725.53,4726.22,618356.0
1757754360,4726.21,4728.24,4725.11,4725.54,1238586.0
1757754420,4725.12,4725.54,4725.11,4725.2,539182.0
1757754480,4725.21,4725.21,4723.98,4723.98,330298.0
1757754540,4723.98,4724.57,4723.4,4724.01,1049380.0
1757754600,4724.01,4724.01,4723.2,4723.2,422002.0
1757754660,4723.2,4723.4,4723.2,4723.21,387224.0
1757754720,4723.21,4724.57,4723.2,4724.21,526848.0
1757754780,4724.22,4726.23,4723.02,4726.23,477934.0
1757754840,4726.23,4727.17,4726.23,4726.3,316646.0
1757754900,4726.3,4726.31,4723.18,4723.18,424846.0
1757754960,4723.18,4723.99,4722.95,4722.95,441318.0
1757755020,4722.91,4723.41,4722.0,4723.41,317032.0
1757755080,4723.41,4725.0,4722.4,4722.4,453874.0
1757755140,4722.41,4722.41,4720.01,4721.7,407796.0
1757755200,4721.7,4723.79,4721.69,4722.97,155310.0
1757755260,4722.97,4722.97,4720.73,4720.73,237366.0
1757755320,4720.73,4720.73,4719.29,4719.83,742908.0
1757755380,4719.82,4720.74,4719.47,4720.74,288958.0
1757755440,4720.73,4720.79,4720.0,4720.25,271432.0
1757755500,4720.25,4724.43,4720.25,4723.55,362288.0
1757755560,4723.55,4723.55,4720.0,4720.54,833540.0
1757755620,4720.54,4720.54,4719.11,4719.94,634566.0
1757755680,4719.94,4720.1,4719.1,4719.56,209506.0
1757755740,4719.56,4719.94,4719.05,4719.55,329090.0
1757755800,4719.55,4723.04,4719.0,4720.98,520100.0
1757755860,4720.99,4720.99,4718.76,4719.5,327026.0
1757755920,4719.74,4720.21,4719.23,4719.48,209694.0
1757755980,4719.48,4720.07,4719.27,4719.75,243290.0
1757756040,4719.75,4722.85,4719.75,4722.34,269512.0
1757756100,4722.34,4722.34,4720.28,4720.79,326104.0
1757756160,4720.8,4720.8,4719.61,4719.88,488544.0
1757756220,4719.88,4721.59,4719.07,4721.56,275914.0
1757756280,4721.27,4722.69,4721.27,4722.69,224052.0
1757756340,4722.68,4723.28,4722.67,4723.27,344458.0
1757756400,4723.28,4723.28,4720.0,4720.34,423716.0
1757756460,4720.35,4720.35,4719.18,4720.3,232896.0
1757756520,4720.3,4723.93,4720.3,4723.32,196572.0
1757756580,4723.32,4723.92,4723.31,4723.92,381594.0
1757756640,4723.92,4724.5,4723.6,4724.09,424012.0
1757756700,4724.09,4724.09,4722.21,4722.92,191952.0
1757756760,4722.92,4722.92,4722.56,4722.56,169750.0
1757756820,4722.56,4726.19,4722.56,4726.19,425388.0
1757756880,4726.4,4727.03,4724.77,4726.99,1541566.0
1757756940,4726.99,4727.13,4725.36,4725.58,417092.0
1757757000,4725.59,4725.59,4724.06,4724.56,210264.0
1757757060,4724.57,4729.05,4723.35,4727.9,1323316.0
1757757120,4727.9,4728.4,4726.85,4726.85,482386.0
1757757180,4727.28,4727.89,4725.41,4725.44,320340.0
1757757240,4725.44,4726.85,4725.01,4726.85,230100.0
1757757300,4726.84,4728.25,4726.3,4728.25,398592.0
1757757360,4728.25,4728.8,4726.79,4728.78,409040.0
1757757420,4728.77,4730.18,4728.77,4729.31,1035558.0
1757757480,4729.66,4730.29,4729.0,4729.81,797928.0
1757757540,4729.81,4732.0,4729.4,4730.47,983022.0
1757757600,4730.47,4730.47,4726.06,4727.12,797038.0
1757757660,4727.11,4731.98,4727.0,4730.48,2789146.0
1757757720,4730.49,4730.49,4726.05,4726.97,502230.0
1757757780,4726.97,4728.99,4726.48,4728.24,1063286.0
1757757840,4728.24,4728.24,4726.25,4727.87,253574.0
1757757900,4727.48,4727.48,4725.78,4725.86,301334.0
1757757960,4725.86,4729.09,4724.4,4729.09,844582.0
1757758020,4729.48,4730.4,4729.05,4729.05,1004344.0
1757758080,4729.05,4734.89,4729.05,4734.65,1547954.0
1757758140,4734.65,4736.25,4733.21,4735.76,3011150.0
1757758200,4735.79,4736.36,4735.0,4735.01,826812.0
1757758260,4735.01,4737.36,4735.0,4736.14,1024828.0
1757758320,4736.14,4736.82,4735.75,4735.77,503552.0
1757758380,4735.76,4735.76,4733.34,4733.86,920412.0
1757758440,4733.86,4734.23,4733.33,4733.33,332700.0
1757758500,4733.34,4733.63,4733.0,4733.62,575964.0
1757758560,4733.63,4735.0,4732.69,4734.99,513442.0
1757758620,4734.99,4735.0,4732.26,4732.94,582762.0
1757758680,4732.94,4734.97,4732.5,4733.52,540522.0
1757758740,4732.76,4735.43,4731.54,4733.88,677258.0
1757758800,4733.88,4734.01,4731.58,4731.58,835928.0
1757758860,4731.59,4732.2,4729.77,4729.77,550196.0
1757758920,4729.75,4729.75,4724.46,4726.91,1719910.0
1757758980,4726.92,4727.57,4725.9,4726.96,891564.0
1757759040,4726.96,4726.96,4724.0,4724.34,887138.0
1757759100,4724.33,4724.83,4724.06,4724.08,693622.0
1757759160,4724.08,4724.08,4722.68,4723.27,430348.0
1757759220,4723.27,4723.28,4720.59,4720.8,633052.0
1757759280,4720.81,4721.25,4720.8,4721.25,733806.0
1757759340,4721.25,4721.62,4718.32,4718.32,555046.0
1757759400,4718.33,4718.33,4716.11,4716.97,2103200.0
1757759460,4716.27,4716.27,4715.22,4715.38,884732.0
1757759520,4715.38,4715.39,4713.84,4713.89,997572.0
1757759580,4713.89,4714.75,4709.1,4709.59,2522220.0
1757759640,4709.6,4711.38,4707.71,4710.73,2595344.0
1757759700,4710.85,4713.61,4710.0,4713.6,2441014.0
1757759760,4713.6,4716.21,4712.81,4716.2,1013872.0
1757759820,4716.21,4717.0,4714.84,4716.27,755624.0
1757759880,4716.27,4717.74,4716.0,4717.4,431262.0
1757759940,4717.4,4717.41,4716.14,4716.45,238152.0
1757760000,4716.44,4716.94,4716.36,4716.94,250106.0
1757760060,4716.94,4718.0,4715.9,4716.38,395074.0
1757760120,4716.38,4717.31,4716.38,4716.99,163700.0
1757760180,4717.0,4718.0,4716.91,4718.0,120520.0
1757760240,4717.62,4717.97,4717.4,4717.4,193864.0
1757760300,4717.61,4719.07,4716.82,4717.0,1470974.0
1757760360,4717.11,4717.11,4713.32,4713.94,672086.0
1757760420,4713.73,4713.73,4711.57,4711.99,600528.0
1757760480,4711.99,4713.69,4711.54,4713.69,484454.0
1757760540,4713.69,4714.82,4713.69,4714.81,585816.0
1757760600,4714.81,4714.81,4712.96,4712.97,585226.0
1757760660,4712.97,4712.97,4711.77,4711.77,277406.0
1757760720,4711.78,4712.96,4711.6,4712.76,397474.0
1757760780,4712.76,4714.0,4710.64,4714.0,558412.0
1757760840,4714.16,4716.12,4713.83,4715.57,371684.0
1757760900,4715.91,4716.14,4713.46,4715.13,365088.0
1757760960,4715.13,4715.28,4713.31,4714.27,349068.0
1757761020,4714.27,4715.25,4714.27,4715.24,84276.0
1757761080,4715.25,4716.36,4715.24,4716.36,245660.0
1757761140,4716.67,4716.68,4715.5,4716.12,260204.0
1757761200,4716.12,4716.54,4713.36,4714.01,670386.0
1757761260,4714.01,4714.02,4712.0,4712.01,213598.0
1757761320,4712.01,4714.72,4712.0,4714.72,345868.0
1757761380,4715.27,4717.77,4715.15,4717.76,1049140.0
1757761440,4717.76,4717.77,4715.51,4715.52,300186.0
1757761500,4715.92,4716.58,4713.72,4714.09,413440.0
1757761560,4714.37,4715.54,4714.37,4715.53,222636.0
1757761620,4715.53,4715.99,4713.73,4714.16,413422.0
1757761680,4714.16,4714.16,4712.85,4712.86,189966.0
1757761740,4712.86,4713.0,4712.85,4712.96,272326.0
1757761800,4712.97,4712.97,4711.25,4711.25,622250.0
1757761860,4711.25,4711.25,4708.3,4708.61,1586396.0
1757761920,4708.61,4710.33,4706.95,4708.07,1666558.0
1757761980,4708.07,4709.73,4708.07,4709.13,635802.0
1757762040,4709.13,4709.99,4709.11,4709.48,646212.0
1757762100,4709.38,4709.38,4707.24,4707.25,729958.0
1757762160,4707.25,4709.31,4707.24,4708.5,667662.0
1757762220,4708.5,4709.28,4707.77,4709.21,532024.0
1757762280,4709.21,4710.41,4709.21,4710.41,422390.0
1757762340,4710.4,4710.91,4708.31,4708.32,592930.0
1757762400,4708.31,4708.4,4707.18,4708.01,646690.0
1757762460,4708.27,4708.85,4707.03,4708.85,588706.0
1757762520,4709.31,4710.7,4709.31,4710.2,701498.0
1757762580,4710.56,4710.7,4709.07,4709.76,361518.0
1757762640,4709.75,4711.35,4709.75,4711.35,584698.0
1757762700,4711.35,4711.82,4711.0,4711.55,349234.0
1757762760,4711.55,4711.55,4711.0,4711.46,207922.0
1757762820,4711.46,4711.91,4710.56,4711.91,703364.0
1757762880,4711.91,4711.91,4710.89,4711.81,301240.0
1757762940,4711.81,4712.5,4711.69,4712.17,480904.0
1757763000,4712.77,4713.12,4711.48,4711.48,309656.0
1757763060,4711.48,4712.5,4711.48,4712.5,440306.0
1757763120,4713.69,4715.0,4712.84,4714.99,1157164.0
1757763180,4714.99,4715.75,4714.21,4715.74,822902.0
1757763240,4715.74,4716.0,4715.74,4716.0,456628.0
1757763300,4716.0,4716.23,4715.98,4715.99,409424.0
1757763360,4715.99,4718.76,4715.84,4718.76,383780.0
1757763420,4718.76,4718.78,4717.86,4718.18,710410.0
1757763480,4718.17,4718.55,4717.84,4718.01,638820.0
1757763540,4718.01,4718.77,4718.0,4718.76,231258.0
1757763600,4718.77,4719.98,4718.76,4719.58,537816.0
1757763660,4719.59,4720.0,4719.0,4719.99,220722.0
1757763720,4719.99,4723.43,4719.58,4722.42,1643904.0
1757763780,4722.41,4722.42,4721.28,4722.05,606708.0
1757763840,4722.06,4722.88,4721.4,4722.06,546500.0
1757763900,4722.06,4722.06,4720.39,4720.4,423660.0
1757763960,4720.39,4720.4,4719.5,4720.31,607828.0
1757764020,4720.31,4720.75,4720.01,4720.3,229890.0
1757764080,4720.3,4720.3,4719.16,4719.16,276220.0
1757764140,4719.12,4719.12,4718.49,4718.49,270654.0
1757764200,4718.49,4720.37,4718.49,4720.37,294712.0
1757764260,4720.36,4720.69,4719.73,4720.69,262856.0
1757764320,4720.69,4720.69,4719.71,4719.72,225974.0
1757764380,4719.61,4719.61,4718.47,4718.47,228836.0
1757764440,4718.47,4719.04,4718.47,4719.04,177316.0
1757764500,4719.03,4721.0,4719.03,4720.56,250442.0
1757764560,4720.56,4721.54,4719.88,4721.53,282042.0
1757764620,4721.54,4721.54,4716.96,4717.49,1872656.0
1757764680,4717.49,4718.63,4717.49,4718.08,173404.0
1757764740,4718.08,4718.08,4717.57,4717.86,515472.0
1757764800,4717.86,4718.07,4715.91,4715.91,552990.0
1757764860,4716.19,4717.5,4716.19,4717.49,272554.0
1757764920,4717.49,4718.0,4715.72,4716.67,1092094.0
1757764980,4716.66,4716.67,4714.39,4715.0,827512.0
1757765040,4714.99,4715.0,4712.92,4712.93,388670.0
1757765100,4712.93,4713.86,4712.92,4713.85,548810.0
1757765160,4713.85,4713.95,4713.39,4713.94,246486.0
1757765220,4713.95,4714.77,4713.94,4714.45,237268.0
1757765280,4714.45,4716.02,4714.45,4716.01,435522.0
1757765340,4716.02,4716.35,4714.64,4715.04,324502.0
1757765400,4715.04,4715.66,4715.03,4715.14,122746.0
1757765460,4715.14,4715.14,4713.5,4713.7,272572.0
1757765520,4713.7,4716.08,4713.7,4716.07,299320.0
1757765580,4716.08,4716.08,4715.15,4715.15,107238.0
1757765640,4715.15,4715.42,4713.7,4715.41,254524.0
1757765700,4715.41,4715.89,4713.77,4713.77,308934.0
1757765760,4713.77,4716.15,4713.7,4716.15,451312.0
1757765820,4716.15,4717.27,4716.15,4716.25,212768.0
1757765880,4716.26,4716.42,4713.56,4713.56,284434.0
1757765940,4713.57,4715.03,4712.58,4715.02,265256.0
1757766000,4715.02,4715.03,4713.96,4714.52,318818.0
1757766060,4714.52,4714.78,4713.64,4714.26,494524.0
1757766120,4714.26,4714.26,4713.1,4713.11,387538.0
1757766180,4713.1,4713.94,4712.53,4713.94,154180.0
1757766240,4713.93,4714.19,4713.24,4714.19,341676.0
1757766300,4714.19,4714.92,4714.18,4714.23,398050.0
1757766360,4714.23,4714.82,4714.23,4714.81,178240.0
1757766420,4714.81,4714.82,4714.81,4714.81,79794.0
1757766480,4714.81,4716.6,4714.81,4716.15,273028.0
1757766540,4716.15,4716.73,4716.15,4716.73,141586.0
1757766600,4716.73,4718.88,4716.72,4718.88,778442.0
1757766660,4718.87,4721.99,4718.87,4721.13,1586036.0
1757766720,4721.13,4722.25,4721.12,4721.46,470698.0
1757766780,4721.46,4722.81,4721.13,4722.8,709000.0
1757766840,4722.81,4722.81,4722.0,4722.58,901304.0
1757766900,4722.58,4723.0,4719.11,4720.17,982656.0
1757766960,4720.17,4722.48,4719.72,4722.47,1080938.0
1757767020,4722.47,4724.63,4721.99,4723.99,1178076.0
1757767080,4723.99,4723.99,4723.61,4723.92,318938.0
1757767140,4723.93,4724.12,4722.92,4722.92,245830.0
1757767200,4722.92,4729.07,4722.92,4725.7,3915710.0
1757767260,4725.7,4725.7,4723.77,4724.22,305830.0
1757767320,4724.22,4725.17,4723.87,4725.16,1050060.0
1757767380,4725.17,4725.17,4723.16,4723.16,280816.0
1757767440,4723.17,4723.17,4722.0,4722.0,254974.0
1757767500,4722.0,4722.95,4721.83,4722.2,284394.0
1757767560,4722.2,4723.35,4721.82,4722.25,280952.0
1757767620,4722.26,4722.26,4722.24,4722.26,139026.0
1757767680,4722.25,4722.5,4720.76,4721.77,634546.0
1757767740,4721.77,4722.31,4721.67,4721.75,169778.0
1757767800,4721.75,4721.99,4720.73,4721.99,393148.0
1757767860,4721.99,4721.99,4721.89,4721.9,189758.0
1757767920,4721.9,4721.9,4720.21,4720.41,205288.0
1757767980,4720.41,4720.97,4720.4,4720.97,128114.0
1757768040,4720.96,4720.97,4720.0,4720.01,172916.0
1757768100,4720.0,4721.1,4720.0,4721.1,146560.0
1757768160,4721.1,4723.71,4721.09,4722.6,1323492.0
1757768220,4722.61,4722.61,4719.41,4719.41,224366.0
1757768280,4719.41,4719.41,4718.99,4719.02,512320.0
1757768340,4719.02,4719.02,4718.8,4718.8,211234.0
1757768400,4718.81,4718.86,4718.01,4718.35,209990.0
1757768460,4718.35,4718.35,4716.82,4717.2,465244.0
1757768520,4717.2,4717.21,4715.0,4715.53,1139792.0
1757768580,4715.54,4717.06,4714.69,4716.43,486224.0
1757768640,4716.42,4716.43,4715.49,4715.53,274104.0
1757768700,4715.53,4715.53,4715.24,4715.49,362566.0
1757768760,4715.5,4715.5,4713.92,4714.91,359472.0
1757768820,4714.92,4715.74,4714.91,4715.35,211086.0
1757768880,4715.35,4715.36,4714.16,4714.17,157460.0
1757768940,4714.17,4715.3,4712.82,4715.3,1071584.0
1757769000,4715.37,4716.48,4713.96,4713.96,724756.0
1757769060,4713.96,4717.59,4713.95,4717.59,457324.0
1757769120,4717.59,4718.34,4717.59,4718.34,457296.0
1757769180,4718.33,4719.71,4718.3,4719.34,385196.0
1757769240,4719.34,4719.56,4718.5,4718.79,433318.0
1757769300,4718.78,4718.79,4713.04,4713.6,584774.0
1757769360,4713.79,4715.95,4713.79,4715.54,564340.0
1757769420,4715.54,4716.62,4715.37,4716.62,334440.0
1757769480,4716.62,4717.23,4716.27,4716.37,179530.0
1757769540,4716.38,4717.3,4716.37,4717.3,242064.0
1757769600,4717.3,4721.88,4717.29,4718.32,892878.0
1757769660,4718.32,4721.2,4718.32,4721.19,209630.0
1757769720,4721.19,4721.2,4718.42,4720.35,467050.0
1757769780,4720.34,4721.06,4719.9,4721.06,592504.0
1757769840,4721.06,4723.24,4720.0,4720.01,1065442.0
1757769900,4720.01,4721.07,4720.0,4721.07,275896.0
1757769960,4721.07,4722.35,4721.07,4722.34,600734.0
1757770020,4722.34,4724.0,4722.17,4724.0,767190.0
1757770080,4724.0,4724.01,4721.9,4722.56,423444.0
1757770140,4722.56,4724.27,4721.76,4722.48,560472.0
1757770200,4722.48,4722.78,4720.0,4720.46,220918.0
1757770260,4720.46,4720.46,4717.0,4717.44,633204.0
1757770320,4717.44,4717.45,4714.96,4714.97,935514.0
1757770380,4714.97,4715.57,4714.11,4714.11,411526.0
1757770440,4714.11,4714.12,4710.63,4711.17,1535048.0
1757770500,4711.17,4712.0,4710.01,4710.01,1238240.0
1757770560,4710.01,4714.53,4710.0,4714.53,1195530.0
1757770620,4714.53,4716.49,4713.9,4715.38,867840.0
1757770680,4715.38,4715.38,4711.48,4712.03,979290.0
1757770740,4712.03,4714.38,4712.03,4714.37,319032.0
1757770800,4714.37,4714.38,4711.42,4712.33,391676.0
1757770860,4712.33,4713.01,4711.0,4711.01,309446.0
1757770920,4711.0,4711.51,4711.0,4711.19,580492.0
1757770980,4711.01,4711.01,4710.36,4710.36,289798.0
1757771040,4710.37,4710.37,4710.15,4710.16,302320.0
1757771100,4710.02,4711.01,4709.49,4709.49,951020.0
1757771160,4709.5,4709.5,4708.01,4709.0,856220.0
1757771220,4708.99,4709.26,4705.77,4706.18,1354938.0
1757771280,4706.19,4708.0,4706.18,4707.95,1071706.0
1757771340,4707.96,4707.99,4705.94,4705.95,705908.0
1757771400,4705.95,4705.96,4682.21,4686.5,6342466.0
1757771460,4685.87,4688.7,4646.73,4651.47,46877556.0
1757771520,4650.44,4671.4,4650.0,4668.23,22089666.0
1757771580,4668.34,4675.75,4668.34,4674.2,8473342.0
1757771640,4675.11,4676.67,4671.77,4672.05,6132980.0
1757771700,4671.94,4680.0,4671.78,4679.76,4448728.0
1757771760,4679.99,4682.37,4676.58,4677.68,5586512.0
1757771820,4677.76,4680.85,4676.21,4679.34,3767930.0
1757771880,4679.35,4687.28,4679.34,4686.58,7469824.0
1757771940,4686.46,4689.15,4682.84,4684.0,3558490.0
1757772000,4684.0,4684.0,4679.01,4679.02,4313190.0
1757772060,4678.61,4678.61,4667.12,4669.56,11242140.0
1757772120,4670.52,4674.52,4666.23,4666.23,5329930.0
1757772180,4666.55,4675.18,4664.4,4675.18,7431320.0
1757772240,4675.65,4678.0,4674.01,4677.23,3358686.0
1757772300,4677.23,4677.23,4668.29,4671.45,3283450.0
1757772360,4671.99,4674.71,4670.75,4673.77,1564196.0
1757772420,4673.94,4674.46,4672.39,4673.99,1057076.0
1757772480,4674.09,4681.75,4674.09,4681.18,2086922.0
1757772540,4681.18,4683.9,4680.35,4683.38,2139258.0
1757772600,4683.39,4688.44,4682.56,4688.44,5802842.0
1757772660,4688.49,4688.49,4683.73,4685.0,4085576.0
1757772720,4684.46,4684.56,4678.93,4681.12,2444318.0
1757772780,4680.3,4680.89,4676.35,4676.97,1641208.0
1757772840,4676.97,4684.09,4676.96,4682.77,1211330.0
1757772900,4682.77,4687.14,4680.67,4686.77,2854504.0
1757772960,4686.78,4690.5,4686.67,4690.49,4125972.0
1757773020,4690.37,4693.44,4687.6,4688.02,4783466.0
1757773080,4688.02,4689.81,4686.94,4689.62,1380794.0
1757773140,4689.63,4692.61,4687.58,4692.61,2667330.0
1757773200,4692.73,4694.0,4691.0,4692.25,1930366.0
1757773260,4692.59,4692.59,4688.01,4688.43,974920.0
1757773320,4688.43,4692.96,4688.0,4690.87,813390.0
1757773380,4690.6,4692.9,4690.46,4692.01,1330510.0
1757773440,4692.01,4694.0,4692.0,4692.67,982580.0
1757773500,4692.51,4694.37,4692.11,4693.06,1576564.0
1757773560,4692.43,4697.09,4692.42,4697.09,1276040.0
1757773620,4697.28,4697.52,4694.22,4697.15,1725934.0
1757773680,4697.15,4703.0,4696.31,4703.0,1614140.0
1757773740,4704.02,4707.18,4699.14,4699.15,6767948.0
1757773800,4699.14,4700.9,4699.14,4699.85,1280204.0
1757773860,4699.69,4699.69,4694.0,4697.4,1849380.0
1757773920,4697.4,4697.41,4690.08,4690.99,1552518.0
1757773980,4690.99,4693.32,4689.05,4689.06,1917042.0
1757774040,4689.05,4690.0,4687.38,4688.05,2998528.0
1757774100,4688.41,4694.93,4688.41,4692.84,1464246.0
1757774160,4692.85,4692.85,4690.0,4691.12,944702.0
1757774220,4691.58,4693.41,4690.26,4690.26,616248.0
1757774280,4690.26,4690.76,4688.27,4688.27,388576.0
1757774340,4688.61,4690.42,4688.27,4689.88,680858.0
1757774400,4690.4,4692.43,4690.4,4692.35,493626.0
1757774460,4692.35,4694.33,4692.34,4692.82,721614.0
1757774520,4692.33,4693.35,4691.8,4691.9,384716.0
1757774580,4691.52,4692.3,4690.47,4692.3,332872.0
1757774640,4691.74,4694.61,4690.0,4694.51,1318118.0
1757774700,4694.51,4698.76,4693.0,4697.81,1825706.0
1757774760,4697.81,4698.92,4696.37,4696.38,751328.0
1757774820,4696.31,4696.56,4693.38,4693.38,1043018.0
1757774880,4693.38,4693.38,4689.57,4689.57,544160.0
1757774940,4689.87,4691.0,4689.72,4690.42,545100.0
1757775000,4690.42,4694.4,4690.42,4694.13,690144.0
1757775060,4694.12,4694.13,4692.02,4692.68,212034.0
1757775120,4692.69,4692.69,4690.12,4691.0,474964.0
1757775180,4691.0,4691.0,4690.22,4690.28,309572.0
1757775240,4690.29,4690.52,4687.87,4689.17,729644.0
1757775300,4689.17,4690.98,4688.72,4690.67,736588.0
1757775360,4690.72,4694.0,4690.72,4693.29,1012786.0
1757775420,4693.21,4693.6,4690.0,4690.0,300950.0
1757775480,4690.01,4690.92,4689.45,4689.45,575680.0
1757775540,4689.9,4689.91,4686.97,4687.04,380866.0
1757775600,4687.04,4688.81,4687.04,4688.01,898006.0
1757775660,4688.0,4689.8,4687.15,4687.79,422930.0
1757775720,4687.79,4690.83,4687.79,4690.75,581236.0
1757775780,4690.75,4693.0,4690.75,4693.0,460658.0
1757775840,4692.99,4693.97,4690.32,4690.33,1188440.0
1757775900,4690.32,4694.76,4690.32,4694.28,531958.0
1757775960,4694.17,4696.22,4694.17,4696.21,781496.0
1757776020,4696.22,4697.0,4695.07,4696.51,649938.0
1757776080,4696.51,4697.08,4696.24,4696.89,563238.0
1757776140,4696.9,4696.9,4695.46,4695.84,441668.0
1757776200,4695.84,4696.33,4695.35,4696.23,663438.0
1757776260,4696.24,4696.94,4695.38,4696.62,576762.0
1757776320,4696.62,4697.72,4695.94,4696.35,917850.0
1757776380,4696.35,4696.96,4696.3,4696.73,264168.0
1757776440,4696.74,4696.74,4693.0,4693.01,503400.0
1757776500,4693.01,4695.99,4692.89,4695.67,381700.0
1757776560,4695.67,4697.57,4695.66,4697.0,442204.0
1757776620,4697.0,4697.36,4694.81,4694.81,205488.0
1757776680,4695.3,4696.69,4695.2,4696.69,380694.0
1757776740,4696.69,4701.24,4696.69,4701.15,1756700.0
1757776800,4701.15,4704.0,4701.15,4701.73,2330540.0
1757776860,4701.73,4702.81,4700.0,4701.69,724906.0
1757776920,4701.99,4701.99,4684.1,4687.31,4292946.0
1757776980,4687.32,4687.58,4684.3,4686.46,3083184.0
1757777040,4684.76,4686.32,4684.72,4685.56,2285784.0
1757777100,4685.55,4686.0,4682.89,4685.0,1672786.0
1757777160,4685.0,4688.3,4684.95,4684.99,1172962.0
1757777220,4684.99,4687.25,4684.99,4685.36,1532068.0
1757777280,4685.36,4685.37,4670.1,4675.2,7032276.0
1757777340,4675.31,4679.38,4675.31,4679.34,1510966.0
1757777400,4679.57,4679.61,4670.11,4671.0,4408822.0
1757777460,4671.0,4671.14,4657.93,4661.49,15935110.0
1757777520,4661.49,4664.44,4657.77,4664.44,5078854.0
1757777580,4664.44,4664.54,4659.0,4659.84,5964710.0
1757777640,4659.99,4661.65,4659.3,4660.0,2354596.0
1757777700,4660.0,4668.27,4659.99,4667.08,3427246.0
1757777760,4666.33,4667.1,4659.42,4659.7,4754406.0
1757777820,4659.7,4662.51,4657.64,4660.41,4760474.0
1757777880,4660.6,4660.61,4658.12,4658.12,1645406.0
1757777940,4658.46,4662.54,4658.46,4658.82,1042894.0
1757778000,4658.82,4661.6,4658.0,4658.34,2090434.0
1757778060,4658.34,4658.74,4654.58,4657.92,2789186.0
1757778120,4657.92,4658.0,4643.0,4646.95,15249804.0
1757778180,4646.94,4654.27,4645.15,4652.56,6574848.0
1757778240,4652.99,4655.0,4647.29,4653.35,4900264.0
1757778300,4653.35,4657.92,4651.73,4657.92,1969010.0
1757778360,4657.99,4660.0,4648.21,4651.03,7050338.0
1757778420,4651.03,4652.25,4647.01,4648.17,1864654.0
1757778480,4648.69,4650.91,4647.06,4650.3,1525176.0
1757778540,4650.3,4650.6,4647.07,4649.99,1551690.0
1757778600,4649.99,4655.27,4649.38,4649.99,3072280.0
1757778660,4650.59,4654.98,4649.53,4649.54,2358446.0
1757778720,4649.53,4651.13,4649.18,4650.88,978704.0
1757778780,4650.99,4652.99,4649.31,4650.71,1402520.0
1757778840,4650.7,4652.8,4649.63,4652.65,1036526.0
1757778900,4652.31,4654.15,4651.61,4653.79,1005784.0
1757778960,4653.51,4655.95,4649.82,4649.82,2810100.0
1757779020,4649.82,4651.29,4649.82,4650.58,1715474.0
1757779080,4650.49,4651.0,4649.14,4651.0,1082084.0
1757779140,4651.0,4651.8,4650.18,4651.43,720256.0
1757779200,4651.43,4651.44,4649.0,4649.44,1209844.0
1757779260,4649.44,4655.23,4649.43,4655.23,1273370.0
1757779320,4655.23,4658.0,4655.22,4657.29,2212912.0
1757779380,4657.4,4664.62,4656.0,4664.29,6828356.0
1757779440,4663.93,4664.5,4651.26,4657.25,7873960.0
1757779500,4657.26,4663.41,4650.17,4651.97,12214420.0
1757779560,4652.29,4653.51,4649.72,4650.0,3089152.0
1757779620,4650.0,4650.0,4640.92,4645.26,8668384.0
1757779680,4645.51,4645.51,4624.5,4635.41,20373242.0
1757779740,4635.51,4639.12,4635.51,4636.97,3009418.0
1757779800,4637.44,4638.58,4629.63,4637.95,4108214.0
1757779860,4637.07,4638.08,4629.45,4632.21,3551326.0
1757779920,4631.4,4631.6,4628.94,4630.59,3088644.0
1757779980,4631.09,4638.42,4631.09,4634.56,2343268.0
1757780040,4634.66,4637.11,4627.82,4631.0,3568078.0
1757780100,4631.13,4631.84,4628.13,4631.83,3455088.0
1757780160,4631.25,4631.65,4613.5,4625.04,9601982.0
1757780220,4625.04,4626.07,4622.59,4625.62,2465974.0
1757780280,4625.9,4626.99,4622.29,4624.28,2312956.0
1757780340,4624.37,4632.93,4623.94,4632.59,3730344.0
1757780400,4632.79,4635.82,4629.56,4629.99,2936702.0
1757780460,4630.45,4632.0,4627.73,4628.13,2301008.0
1757780520,4628.13,4634.82,4628.12,4634.28,2711138.0
1757780580,4634.45,4638.52,4634.2,4635.3,1715148.0
1757780640,4634.91,4637.23,4631.72,4637.23,1200398.0
1757780700,4637.5,4639.67,4634.95,4635.64,1773070.0
1757780760,4635.64,4637.65,4632.02,4632.02,813894.0
1757780820,4632.02,4635.48,4631.24,4634.93,893212.0
1757780880,4634.93,4637.18,4634.93,4637.02,741120.0
1757780940,4637.02,4637.95,4636.48,4636.49,750660.0
1757781000,4636.49,4641.9,4635.45,4641.23,2083220.0
1757781060,4641.23,4643.7,4641.18,4641.98,1841064.0
1757781120,4641.08,4643.24,4639.61,4641.75,1417412.0
1757781180,4641.04,4641.04,4634.14,4634.16,2892920.0
1757781240,4633.93,4638.1,4633.05,4638.09,928064.0
1757781300,4637.51,4639.4,4634.76,4639.4,632132.0
1757781360,4639.01,4641.76,4639.0,4639.54,868138.0
1757781420,4639.54,4641.0,4636.31,4640.05,1145808.0
1757781480,4640.01,4640.9,4637.96,4639.7,378638.0
1757781540,4639.7,4640.5,4637.96,4638.42,415572.0
1757781600,4638.42,4639.14,4632.28,4632.37,1076986.0
1757781660,4633.21,4634.0,4628.9,4629.86,1535110.0
1757781720,4629.86,4632.0,4629.08,4629.44,925616.0
1757781780,4629.44,4630.48,4622.42,4629.01,3919212.0
1757781840,4627.73,4633.98,4626.47,4633.98,2033758.0
1757781900,4633.98,4636.36,4632.0,4632.6,1143086.0
1757781960,4632.6,4632.61,4627.22,4627.77,1889672.0
1757782020,4628.19,4628.28,4615.59,4616.18,2423052.0
1757782080,4615.07,4624.41,4613.56,4624.41,8539596.0
1757782140,4624.59,4627.37,4623.69,4625.89,1680472.0
1757782200,4625.89,4629.99,4625.89,4629.99,1374302.0
1757782260,4629.99,4632.01,4624.15,4625.37,3309542.0
1757782320,4625.38,4626.52,4622.0,4626.51,1103638.0
1757782380,4626.52,4630.65,4626.12,4630.65,778360.0
1757782440,4630.81,4630.81,4624.1,4625.18,1417404.0
1757782500,4625.18,4626.73,4624.62,4626.43,780852.0
1757782560,4626.43,4627.99,4623.38,4627.99,1241458.0
1757782620,4627.99,4628.44,4625.56,4626.01,849852.0
1757782680,4626.02,4627.4,4622.45,4622.69,2312182.0
1757782740,4622.69,4624.06,4620.19,4621.38,1048840.0
1757782800,4621.38,4623.79,4616.78,4617.85,2766976.0
1757782860,4617.27,4617.63,4607.03,4609.93,9904448.0
1757782920,4610.1,4614.2,4605.88,4613.34,6166976.0
1757782980,4613.34,4619.07,4611.64,4618.39,1670330.0
1757783040,4618.41,4618.83,4613.11,4617.72,1258504.0
1757783100,4617.73,4619.74,4614.36,4619.74,1329606.0
1757783160,4619.91,4623.31,4618.13,4619.54,2832150.0
1757783220,4619.54,4619.54,4614.28,4617.67,2002996.0
1757783280,4617.83,4619.07,4612.01,4612.01,1287320.0
1757783340,4612.01,4612.15,4607.0,4608.69,3129734.0
1757783400,4608.7,4611.36,4607.11,4611.27,1744582.0
1757783460,4611.5,4616.69,4611.5,4616.69,1045586.0
1757783520,4617.17,4618.71,4614.12,4615.69,2148284.0
1757783580,4615.69,4617.9,4615.69,4617.84,878918.0
1757783640,4616.61,4616.61,4603.51,4605.45,6323510.0
1757783700,4605.45,4612.39,4605.45,4612.3,4015696.0
1757783760,4612.29,4616.03,4612.0,4614.65,1075112.0
1757783820,4614.94,4616.33,4612.41,4613.27,1642716.0
1757783880,4613.45,4614.19,4610.15,4612.3,983256.0
1757783940,4612.19,4615.86,4611.59,4615.85,993762.0
1757784000,4615.63,4617.0,4615.36,4616.32,1146422.0
1757784060,4616.32,4621.95,4615.79,4621.17,2729642.0
1757784120,4621.63,4624.43,4621.25,4624.0,2346538.0
1757784180,4624.0,4627.49,4623.58,4627.29,2801510.0
1757784240,4627.11,4627.82,4625.44,4625.44,2080354.0
1757784300,4625.44,4625.44,4621.87,4624.45,1103564.0
1757784360,4624.44,4624.82,4621.61,4623.07,851356.0
1757784420,4623.07,4624.94,4620.67,4621.3,854900.0
1757784480,4621.3,4623.62,4621.29,4621.29,754028.0
1757784540,4621.29,4621.3,4619.49,4619.5,424766.0
1757784600,4619.5,4624.54,4618.6,4624.54,799206.0
1757784660,4624.54,4628.61,4624.17,4627.19,1332956.0
1757784720,4627.19,4628.64,4624.54,4627.88,2401908.0
1757784780,4627.88,4635.89,4627.24,4634.71,5177922.0
1757784840,4634.7,4635.7,4632.33,4633.82,1766388.0
1757784900,4633.5,4633.99,4631.02,4631.17,1000332.0
1757784960,4631.17,4633.23,4631.01,4632.9,1374946.0
1757785020,4632.9,4633.52,4631.01,4631.38,1281082.0
1757785080,4631.04,4631.38,4628.56,4628.97,1760190.0
1757785140,4628.97,4630.43,4628.3,4628.66,524402.0
1757785200,4628.66,4630.0,4627.78,4629.99,1331870.0
1757785260,4629.99,4630.62,4629.37,4630.62,336238.0
1757785320,4630.61,4631.96,4630.51,4631.64,746258.0
1757785380,4631.31,4632.48,4630.84,4631.82,903024.0
1757785440,4631.81,4632.29,4631.08,4631.11,362444.0
1757785500,4631.1,4631.11,4628.8,4628.8,1131120.0
1757785560,4628.8,4631.77,4628.8,4631.04,384912.0
1757785620,4631.04,4633.67,4631.04,4633.66,500342.0
1757785680,4633.81,4633.81,4631.69,4632.98,634170.0
1757785740,4633.16,4636.6,4632.56,4636.59,943024.0
1757785800,4636.59,4637.78,4635.84,4637.6,1672008.0
1757785860,4637.61,4638.32,4636.0,4636.0,990810.0
1757785920,4635.93,4636.61,4635.7,4635.93,763524.0
1757785980,4635.93,4640.32,4635.92,4640.31,765626.0
1757786040,4639.81,4639.82,4637.83,4637.83,1053516.0
1757786100,4637.83,4637.83,4635.65,4636.94,687366.0
1757786160,4636.94,4637.36,4634.18,4634.18,732980.0
1757786220,4634.18,4635.88,4633.84,4633.85,778494.0
1757786280,4633.85,4635.0,4633.42,4634.21,614940.0
1757786340,4634.21,4634.21,4631.75,4631.76,1275450.0
1757786400,4631.49,4631.49,4628.46,4628.46,949342.0
1757786460,4628.47,4628.47,4623.56,4626.09,2175082.0
1757786520,4626.01,4627.42,4625.01,4627.36,655642.0
1757786580,4627.36,4629.37,4625.43,4629.02,807942.0
1757786640,4629.02,4629.02,4624.0,4625.23,689594.0
1757786700,4626.12,4626.12,4623.47,4623.7,684302.0
1757786760,4623.7,4625.14,4623.57,4623.58,781346.0
1757786820,4623.39,4624.77,4622.75,4623.07,1140486.0
1757786880,4623.08,4628.8,4622.67,4628.79,871446.0
1757786940,4628.8,4631.15,4628.8,4631.15,956282.0
1757787000,4631.15,4631.69,4630.19,4630.51,672176.0
1757787060,4630.51,4631.69,4630.34,4630.79,511782.0
1757787120,4630.55,4632.99,4628.61,4632.99,481276.0
1757787180,4632.99,4634.39,4632.99,4634.16,672758.0
1757787240,4634.16,4642.84,4633.43,4640.3,7318740.0
1757787300,4640.3,4642.92,4637.73,4638.07,2010200.0
1757787360,4638.06,4638.06,4636.09,4637.0,491742.0
1757787420,4637.0,4638.08,4636.11,4636.75,416658.0
1757787480,4636.75,4637.3,4634.83,4634.83,437168.0
1757787540,4634.83,4636.0,4634.1,4634.1,304182.0
1757787600,4634.01,4640.31,4633.93,4640.3,1559062.0
1757787660,4640.31,4642.48,4639.64,4641.7,1065886.0
1757787720,4641.7,4642.35,4639.89,4639.99,1001446.0
1757787780,4639.99,4643.8,4639.82,4643.8,627572.0
1757787840,4643.79,4647.61,4643.01,4647.61,1358110.0
1757787900,4647.6,4647.6,4645.56,4645.57,2778026.0
1757787960,4645.57,4645.97,4644.51,4645.96,683600.0
1757788020,4645.97,4647.33,4644.5,4646.68,1173982.0
1757788080,4646.67,4649.0,4646.0,4648.13,1493884.0
1757788140,4648.13,4648.49,4646.0,4646.0,577598.0
1757788200,4645.65,4645.65,4642.35,4642.42,1349212.0
1757788260,4642.42,4642.65,4641.1,4641.38,994794.0
1757788320,4641.38,4641.83,4640.68,4641.09,759102.0
1757788380,4641.45,4641.94,4640.0,4640.01,443422.0
1757788440,4640.01,4640.01,4634.9,4634.91,2189130.0
1757788500,4634.9,4637.44,4634.19,4637.44,693812.0
1757788560,4637.44,4637.45,4635.38,4636.05,479902.0
1757788620,4636.06,4640.42,4635.95,4640.29,669178.0
1757788680,4640.28,4640.29,4637.68,4638.48,335704.0
1757788740,4638.49,4640.99,4638.45,4640.99,391958.0
1757788800,4640.99,4641.69,4640.15,4641.35,272394.0
1757788860,4641.5,4643.13,4641.5,4642.51,204714.0
1757788920,4642.52,4645.42,4642.4,4644.67,1318890.0
1757788980,4644.68,4644.68,4643.8,4643.8,244662.0
1757789040,4643.8,4643.91,4643.61,4643.62,168912.0
1757789100,4643.61,4644.2,4642.6,4643.07,262592.0
1757789160,4643.08,4644.0,4640.77,4644.0,556610.0
1757789220,4643.99,4644.0,4641.85,4641.85,197334.0
1757789280,4641.87,4642.45,4641.53,4641.57,277654.0
1757789340,4641.57,4641.57,4638.59,4640.18,986376.0
1757789400,4640.29,4641.57,4639.82,4639.83,239362.0
1757789460,4640.79,4641.57,4640.22,4640.23,342462.0
1757789520,4640.23,4640.23,4638.46,4639.99,262424.0
1757789580,4640.0,4641.56,4639.99,4641.55,214444.0
1757789640,4641.55,4641.56,4640.0,4640.0,178602.0
1757789700,4640.01,4641.96,4640.0,4640.91,212670.0
1757789760,4640.91,4642.0,4640.91,4640.91,177394.0
1757789820,4640.91,4642.78,4640.91,4642.77,179846.0
1757789880,4642.77,4643.6,4642.77,4643.06,213866.0
1757789940,4643.05,4643.06,4640.55,4640.55,312632.0
1757790000,4641.25,4643.13,4641.25,4643.13,241934.0
1757790060,4643.13,4646.06,4643.12,4645.48,1391742.0
1757790120,4645.49,4645.49,4642.2,4642.2,571376.0
1757790180,4642.2,4643.56,4642.12,4642.75,202802.0
1757790240,4642.99,4644.05,4642.99,4643.64,132414.0
1757790300,4643.33,4644.26,4642.12,4642.12,338328.0
1757790360,4641.65,4641.65,4636.33,4636.64,1270082.0
1757790420,4636.64,4637.63,4635.28,4637.63,583546.0
1757790480,4637.99,4638.35,4637.82,4638.26,246364.0
1757790540,4638.27,4639.34,4638.26,4639.34,211762.0
1757790600,4639.34,4641.3,4634.57,4634.85,2503956.0
1757790660,4634.86,4635.26,4634.66,4634.66,322922.0
1757790720,4634.66,4635.76,4634.15,4635.76,346118.0
1757790780,4635.76,4637.53,4635.76,4636.63,323540.0
1757790840,4636.64,4637.12,4636.47,4636.99,169368.0
1757790900,4636.99,4637.88,4633.77,4633.77,493302.0
1757790960,4633.23,4638.49,4633.23,4637.79,1905944.0
1757791020,4637.8,4638.11,4636.18,4636.43,152822.0
1757791080,4636.26,4638.8,4635.12,4638.43,210638.0
1757791140,4638.43,4638.44,4634.05,4635.11,369850.0
1757791200,4635.11,4636.55,4634.45,4636.11,301384.0
1757791260,4635.45,4635.45,4634.59,4635.02,222056.0
1757791320,4635.02,4637.53,4634.59,4637.53,280934.0
1757791380,4637.52,4637.53,4632.87,4633.52,587166.0
1757791440,4633.53,4639.09,4633.52,4639.09,541432.0
1757791500,4639.09,4640.7,4639.09,4640.32,762250.0
1757791560,4640.32,4642.85,4638.48,4641.52,1919436.0
1757791620,4641.51,4642.37,4639.69,4639.69,913700.0
1757791680,4639.7,4639.96,4639.09,4639.96,99312.0
1757791740,4639.95,4640.46,4639.7,4640.46,65502.0
1757791800,4640.51,4640.84,4638.91,4640.83,378490.0
1757791860,4640.83,4643.6,4640.83,4643.5,530616.0
1757791920,4643.5,4643.6,4642.76,4643.59,322268.0
1757791980,4643.6,4644.0,4643.15,4644.0,102904.0
1757792040,4643.99,4646.6,4643.99,4645.98,412122.0
1757792100,4645.98,4645.98,4641.94,4641.94,374382.0
1757792160,4641.95,4644.0,4641.79,4643.99,401854.0
1757792220,4644.61,4644.87,4641.84,4642.74,206850.0
1757792280,4642.74,4643.6,4642.44,4643.38,199166.0
1757792340,4643.37,4645.52,4643.37,4645.52,142948.0
1757792400,4645.53,4646.0,4644.99,4645.63,406966.0
1757792460,4645.73,4646.1,4645.63,4645.93,153316.0
1757792520,4645.92,4645.93,4642.08,4642.4,544648.0
1757792580,4642.4,4643.15,4642.3,4642.3,93836.0
1757792640,4642.3,4642.56,4641.8,4642.01,758814.0
1757792700,4642.0,4643.23,4642.0,4642.0,292682.0
1757792760,4641.58,4641.58,4640.64,4641.12,341624.0
1757792820,4641.12,4642.14,4641.11,4641.58,166898.0
1757792880,4641.57,4642.0,4640.83,4640.84,279900.0
1757792940,4640.84,4641.52,4639.49,4639.5,474328.0
1757793000,4639.5,4640.66,4636.51,4636.75,1689738.0
1757793060,4636.75,4638.02,4636.75,4638.02,674572.0
1757793120,4638.02,4638.61,4636.82,4638.15,401590.0
1757793180,4638.15,4638.28,4636.84,4637.03,334356.0
1757793240,4637.04,4638.49,4636.41,4638.49,127088.0
1757793300,4638.49,4638.49,4637.08,4637.49,279908.0
1757793360,4637.49,4638.75,4637.49,4637.55,395234.0
1757793420,4637.55,4638.0,4636.5,4636.99,169906.0
1757793480,4637.0,4638.0,4635.57,4635.86,798698.0
1757793540,4635.64,4635.64,4635.53,4635.54,131246.0
1757793600,4635.84,4636.18,4635.0,4635.95,497532.0
1757793660,4635.95,4636.3,4635.54,4636.3,306442.0
1757793720,4636.3,4639.69,4636.0,4639.54,703288.0
1757793780,4639.54,4643.08,4639.54,4641.67,839548.0
1757793840,4641.67,4648.29,4641.66,4647.57,3112016.0
1757793900,4647.57,4654.56,4646.82,4653.9,5057954.0
1757793960,4653.73,4655.39,4651.76,4651.76,2098350.0
1757794020,4652.1,4657.21,4652.1,4656.23,1766142.0
1757794080,4656.23,4659.53,4656.23,4656.54,3193948.0
1757794140,4656.54,4657.99,4655.25,4657.35,918212.0
1757794200,4657.34,4658.61,4652.47,4652.47,2571500.0
1757794260,4652.47,4655.84,4651.49,4655.39,1255742.0
1757794320,4655.39,4657.86,4654.59,4657.86,373594.0
1757794380,4657.96,4659.0,4654.79,4655.14,1317414.0
1757794440,4655.15,4656.62,4655.15,4655.23,1140410.0
1757794500,4655.23,4656.62,4655.23,4656.55,441282.0
1757794560,4656.55,4657.77,4656.38,4656.39,336318.0
1757794620,4656.39,4656.39,4649.99,4650.43,2561678.0
1757794680,4650.43,4655.31,4650.17,4655.3,876418.0
1757794740,4655.3,4656.25,4653.13,4656.25,298892.0
1757794800,4656.24,4656.25,4655.16,4655.17,310856.0
1757794860,4655.17,4656.1,4654.9,4655.13,264802.0
1757794920,4655.13,4655.13,4652.64,4652.64,235756.0
1757794980,4652.65,4654.55,4652.64,4654.54,272826.0
1757795040,4654.54,4654.55,4653.16,4653.2,313182.0
1757795100,4653.2,4656.28,4653.2,4656.27,333786.0
1757795160,4656.27,4656.91,4655.75,4655.75,448508.0
1757795220,4655.76,4655.76,4654.95,4655.06,275408.0
1757795280,4655.06,4655.48,4655.05,4655.35,217530.0
1757795340,4655.35,4655.35,4653.78,4653.78,490402.0
1757795400,4653.78,4654.54,4651.74,4654.53,679810.0
1757795460,4654.53,4655.75,4654.45,4655.35,251138.0
1757795520,4655.35,4657.56,4655.35,4657.55,341602.0
1757795580,4657.55,4658.06,4655.26,4656.69,480866.0
1757795640,4656.69,4658.05,4655.16,4655.17,552308.0
1757795700,4655.01,4655.01,4652.0,4652.39,417394.0
1757795760,4652.39,4652.4,4650.56,4650.94,497962.0
1757795820,4650.94,4650.95,4650.47,4650.48,78064.0
1757795880,4650.47,4651.78,4650.0,4651.77,440060.0
1757795940,4651.77,4651.78,4650.76,4651.23,110828.0
1757796000,4651.24,4651.24,4650.0,4650.0,187880.0
1757796060,4650.01,4650.69,4648.95,4648.96,668624.0
1757796120,4648.7,4649.98,4648.35,4649.91,828472.0
1757796180,4649.91,4650.84,4649.7,4650.83,344746.0
1757796240,4650.83,4650.84,4649.28,4649.29,102820.0
1757796300,4649.93,4649.94,4647.57,4648.67,1576516.0
1757796360,4648.67,4648.67,4647.43,4648.23,206514.0
1757796420,4648.29,4649.29,4647.94,4648.3,200168.0
1757796480,4648.3,4650.55,4648.3,4650.55,142268.0
1757796540,4650.54,4652.29,4650.23,4651.7,449086.0
1757796600,4651.7,4652.75,4651.68,4652.74,130960.0
1757796660,4652.75,4652.92,4652.08,4652.09,273714.0
1757796720,4652.09,4653.36,4652.08,4653.01,244846.0
1757796780,4653.01,4653.01,4651.38,4651.38,639190.0
1757796840,4651.38,4653.68,4651.38,4653.68,106862.0
1757796900,4653.67,4654.37,4653.67,4654.36,408444.0
1757796960,4654.36,4654.37,4654.0,4654.01,437092.0
1757797020,4654.0,4654.98,4652.8,4654.97,329014.0
1757797080,4654.98,4655.55,4654.98,4655.54,161582.0
1757797140,4655.54,4655.79,4655.19,4655.19,159804.0
1757797200,4655.19,4655.79,4655.0,4655.78,214426.0
1757797260,4655.78,4658.21,4655.78,4656.55,1067840.0
1757797320,4656.55,4656.56,4655.51,4655.51,105488.0
1757797380,4655.52,4655.52,4655.45,4655.45,89174.0
1757797440,4655.45,4656.56,4655.17,4656.56,332922.0
1757797500,4657.25,4659.1,4657.25,4659.09,428076.0
1757797560,4659.09,4659.1,4658.51,4658.79,880256.0
1757797620,4658.8,4662.99,4658.79,4662.83,1337314.0
1757797680,4662.82,4663.48,4658.15,4660.99,1980138.0
1757797740,4661.0,4661.0,4659.92,4659.93,202946.0
1757797800,4659.93,4659.93,4657.33,4657.34,330750.0
1757797860,4657.34,4657.88,4657.33,4657.88,541590.0
1757797920,4657.87,4657.88,4657.11,4657.13,486960.0
1757797980,4657.13,4659.2,4657.13,4659.14,313426.0
1757798040,4659.14,4659.14,4656.65,4656.66,371470.0
1757798100,4656.65,4657.0,4655.86,4655.87,341700.0
1757798160,4655.87,4659.17,4654.3,4658.74,756304.0
1757798220,4658.74,4659.8,4658.74,4659.8,224736.0
1757798280,4659.79,4661.47,4659.79,4661.38,423798.0
1757798340,4661.38,4661.99,4660.98,4661.81,758000.0
1757798400,4661.81,4662.13,4661.8,4662.13,170294.0
1757798460,4662.13,4664.99,4662.13,4663.99,1147382.0
1757798520,4663.99,4664.78,4663.28,4664.22,506704.0
1757798580,4663.66,4663.66,4662.46,4662.46,455894.0
1757798640,4662.46,4662.52,4661.98,4662.09,338332.0
1757798700,4662.1,4662.1,4660.71,4660.72,275750.0
1757798760,4660.2,4661.05,4660.19,4661.05,242752.0
1757798820,4661.04,4661.5,4661.04,4661.05,209778.0
1757798880,4661.05,4661.72,4660.72,4660.72,312074.0
1757798940,4660.72,4660.72,4660.17,4660.4,130394.0
1757799000,4660.4,4660.4,4659.07,4659.08,226980.0
1757799060,4659.07,4659.08,4657.64,4657.65,341326.0
1757799120,4657.64,4661.0,4657.64,4660.7,288458.0
1757799180,4660.7,4660.7,4660.69,4660.69,131014.0
1757799240,4660.69,4661.03,4660.69,4661.02,139310.0
1757799300,4661.03,4661.03,4661.02,4661.03,135374.0
1757799360,4661.02,4661.03,4660.22,4660.23,177340.0
1757799420,4660.23,4660.23,4659.58,4659.58,245878.0
1757799480,4659.58,4659.58,4657.91,4658.0,550308.0
1757799540,4658.01,4658.01,4656.95,4657.3,313218.0
1757799600,4657.3,4657.3,4656.95,4656.95,261618.0
1757799660,4656.95,4656.96,4656.95,4656.95,115296.0
1757799720,4656.95,4656.96,4656.32,4656.33,186874.0
1757799780,4656.32,4656.33,4656.0,4656.32,283964.0
1757799840,4656.32,4657.91,4656.32,4657.9,143654.0
1757799900,4657.91,4658.45,4656.65,4656.66,178370.0
1757799960,4656.66,4656.66,4655.0,4655.0,194482.0
1757800020,4655.0,4655.01,4654.39,4654.4,143042.0
1757800080,4654.4,4654.4,4654.39,4654.4,244738.0
1757800140,4654.4,4654.5,4654.39,4654.5,132602.0
1757800200,4654.49,4657.56,4654.49,4657.55,240494.0
1757800260,4657.56,4657.85,4656.6,4656.61,218420.0
1757800320,4656.61,4657.85,4656.61,4657.84,122230.0
1757800380,4657.85,4659.55,4657.84,4659.55,132160.0
1757800440,4659.55,4661.57,4659.54,4660.07,496230.0
1757800500,4660.06,4660.07,4659.55,4659.55,136896.0
1757800560,4659.55,4660.05,4659.55,4660.04,73980.0
1757800620,4660.04,4661.1,4660.04,4661.09,286512.0
1757800680,4661.1,4662.58,4661.01,4661.01,109872.0
1757800740,4660.45,4661.06,4659.0,4661.06,276918.0
1757800800,4661.45,4662.72,4659.25,4659.26,241972.0
1757800860,4659.26,4660.53,4659.25,4660.52,164644.0
1757800920,4660.53,4661.02,4660.52,4661.01,99082.0
1757800980,4661.01,4661.02,4660.67,4660.68,130184.0
1757801040,4660.67,4661.87,4658.84,4660.92,1688682.0
1757801100,4660.93,4662.0,4660.36,4661.99,219832.0
1757801160,4662.0,4663.0,4661.99,4663.0,262432.0
1757801220,4662.99,4663.37,4661.46,4661.47,307852.0
1757801280,4661.47,4662.91,4661.46,4662.6,240020.0
1757801340,4662.6,4663.25,4662.58,4662.58,213822.0
1757801400,4662.58,4662.89,4662.05,4662.15,420868.0
1757801460,4662.15,4662.16,4661.46,4662.06,194488.0
1757801520,4662.06,4662.06,4660.5,4660.61,196834.0
1757801580,4660.61,4661.45,4660.55,4661.45,255752.0
1757801640,4661.44,4661.45,4659.99,4660.0,210360.0
1757801700,4660.0,4660.0,4659.69,4659.69,168238.0
1757801760,4659.69,4659.7,4658.36,4658.36,240398.0
1757801820,4658.36,4658.36,4655.22,4655.23,463040.0
1757801880,4655.23,4655.23,4653.28,4653.29,882900.0
1757801940,4653.29,4653.29,4651.89,4652.65,670654.0
1757802000,4652.65,4655.22,4652.64,4654.59,655402.0
1757802060,4654.59,4656.3,4654.59,4655.81,270412.0
1757802120,4655.81,4656.51,4655.04,4656.51,245852.0
1757802180,4656.5,4657.31,4656.0,4657.31,155928.0
1757802240,4657.31,4657.32,4656.52,4656.53,78408.0
1757802300,4656.79,4658.17,4655.07,4655.07,161050.0
1757802360,4655.07,4655.59,4655.01,4655.02,195564.0
1757802420,4655.02,4656.81,4655.01,4656.81,125546.0
1757802480,4656.81,4657.01,4656.8,4657.01,67410.0
1757802540,4657.01,4657.01,4655.25,4655.25,118218.0
1757802600,4655.25,4655.66,4653.32,4653.95,229732.0
1757802660,4653.96,4654.31,4653.6,4654.3,423158.0
1757802720,4654.3,4654.95,4650.74,4650.74,576106.0
1757802780,4650.74,4652.1,4650.74,4652.09,207348.0
1757802840,4652.1,4652.16,4651.2,4651.2,181358.0
1757802900,4651.2,4651.2,4649.0,4649.0,506196.0
1757802960,4648.72,4648.72,4645.65,4646.0,1329964.0
1757803020,4645.99,4648.92,4645.99,4648.11,311418.0
1757803080,4648.12,4649.76,4647.6,4649.76,312374.0
1757803140,4649.75,4650.74,4649.53,4650.05,421606.0
1757803200,4650.06,4652.56,4650.05,4652.56,967210.0
1757803260,4652.56,4652.56,4649.67,4650.05,455212.0
1757803320,4650.06,4651.67,4650.05,4651.67,153586.0
1757803380,4651.72,4653.9,4651.72,4652.43,209666.0
1757803440,4652.43,4653.2,4651.45,4653.19,507300.0
1757803500,4653.19,4654.2,4653.19,4654.19,111080.0
1757803560,4654.19,4654.35,4652.0,4652.0,392444.0
1757803620,4651.76,4652.5,4651.52,4651.97,223870.0
1757803680,4651.98,4652.06,4651.01,4652.05,243770.0
1757803740,4652.05,4652.56,4651.45,4652.56,533466.0
1757803800,4652.56,4653.09,4652.56,4653.08,109138.0
1757803860,4653.19,4654.23,4653.19,4653.76,180830.0
1757803920,4653.75,4654.4,4653.75,4654.26,126396.0
1757803980,4654.25,4655.18,4654.25,4655.18,195334.0
1757804040,4655.18,4655.74,4655.01,4655.01,340662.0
1757804100,4655.01,4655.01,4654.02,4654.03,158074.0
1757804160,4654.03,4655.8,4654.02,4655.8,146498.0
1757804220,4655.8,4656.15,4655.4,4656.04,99820.0
1757804280,4656.04,4656.65,4656.03,4656.58,245852.0
1757804340,4656.58,4657.13,4656.45,4656.46,322710.0
1757804400,4657.0,4657.99,4656.62,4657.99,497366.0
1757804460,4657.99,4659.63,4657.98,4659.63,206778.0
1757804520,4659.63,4660.3,4659.09,4659.82,291782.0
1757804580,4659.82,4660.93,4659.82,4660.93,221466.0
1757804640,4660.93,4662.0,4660.93,4661.63,387720.0
1757804700,4661.83,4661.84,4660.45,4660.45,590394.0
1757804760,4660.45,4660.46,4658.96,4658.97,202884.0
1757804820,4658.97,4660.95,4658.96,4659.62,341816.0
1757804880,4659.62,4660.92,4659.15,4659.57,539956.0
1757804940,4659.58,4661.91,4659.57,4661.54,171504.0
1757805000,4661.54,4661.6,4660.87,4660.98,352262.0
1757805060,4660.99,4662.4,4660.98,4662.39,314606.0
1757805120,4662.4,4663.93,4662.39,4663.92,791314.0
1757805180,4663.93,4663.93,4663.0,4663.48,305040.0
1757805240,4663.48,4663.48,4663.25,4663.26,239298.0
1757805300,4663.25,4663.26,4661.46,4662.3,448148.0
1757805360,4662.75,4665.9,4662.26,4665.16,1938040.0
1757805420,4665.16,4668.35,4663.9,4667.72,2150518.0
1757805480,4667.71,4667.72,4665.73,4665.73,532420.0
1757805540,4665.73,4669.39,4665.73,4669.39,779150.0
1757805600,4669.35,4669.6,4667.56,4668.54,947118.0
1757805660,4668.55,4669.98,4667.8,4669.98,467358.0
1757805720,4669.98,4669.98,4668.99,4669.38,646828.0
1757805780,4669.37,4671.02,4669.37,4669.66,1106336.0
1757805840,4669.65,4669.66,4666.26,4667.44,1031746.0
1757805900,4667.45,4667.45,4666.35,4666.35,293122.0
1757805960,4666.35,4666.36,4664.47,4665.03,367620.0
1757806020,4665.02,4665.03,4658.69,4658.7,1216892.0
1757806080,4658.7,4659.85,4658.64,4658.66,416540.0
1757806140,4658.66,4658.66,4657.69,4657.69,510864.0
1757806200,4657.7,4657.7,4655.0,4655.0,626276.0
1757806260,4655.0,4660.92,4654.81,4659.99,1004186.0
1757806320,4659.99,4661.19,4657.53,4657.53,311900.0
1757806380,4657.54,4658.72,4656.48,4658.1,347896.0
1757806440,4658.1,4658.1,4654.96,4655.44,660858.0
1757806500,4655.44,4658.32,4654.32,4657.84,1071886.0
1757806560,4657.84,4658.99,4657.84,4658.99,159266.0
1757806620,4658.99,4659.57,4658.0,4658.25,761220.0
1757806680,4658.25,4658.26,4657.84,4657.97,150838.0
1757806740,4657.96,4660.61,4657.96,4659.45,186186.0
1757806800,4659.45,4659.45,4656.0,4656.0,376652.0
1757806860,4656.01,4656.75,4656.0,4656.26,236232.0
1757806920,4656.26,4657.52,4656.26,4656.96,246942.0
1757806980,4656.95,4656.96,4656.27,4656.64,128502.0
1757807040,4656.64,4657.3,4656.64,4657.11,90350.0
1757807100,4657.1,4659.92,4657.1,4659.92,162178.0
1757807160,4659.33,4660.49,4659.32,4659.49,253292.0
1757807220,4660.1,4660.65,4659.52,4659.52,163620.0
1757807280,4659.53,4660.54,4657.58,4660.53,145858.0
1757807340,4660.53,4662.31,4660.07,4662.3,153484.0
1757807400,4662.3,4662.31,4661.73,4662.29,175472.0
1757807460,4662.29,4663.11,4662.28,4663.08,216472.0
1757807520,4663.08,4664.39,4662.9,4663.13,288852.0
1757807580,4663.13,4665.12,4662.57,4664.62,244752.0
1757807640,4664.62,4664.63,4663.07,4663.08,392532.0
1757807700,4663.08,4664.67,4663.08,4664.67,167888.0
1757807760,4664.69,4665.0,4664.31,4664.31,181976.0
1757807820,4664.31,4665.48,4663.62,4664.92,267380.0
1757807880,4664.92,4665.84,4664.92,4665.47,189668.0
1757807940,4665.47,4665.47,4664.1,4664.74,202052.0
1757808000,4664.73,4665.77,4664.73,4664.96,338186.0
1757808060,4664.96,4664.96,4662.95,4663.42,316938.0
1757808120,4663.41,4666.96,4663.41,4666.21,448408.0
1757808180,4666.5,4667.43,4666.21,4667.16,475326.0
1757808240,4667.16,4668.0,4666.21,4667.69,603704.0
1757808300,4667.7,4668.5,4667.55,4668.46,762336.0
1757808360,4668.46,4669.0,4666.87,4669.0,590252.0
1757808420,4668.99,4671.73,4668.43,4669.16,772524.0
1757808480,4669.15,4673.24,4668.99,4673.24,1665738.0
1757808540,4672.83,4675.7,4672.83,4674.38,2083132.0
1757808600,4674.38,4674.38,4670.0,4670.76,1129246.0
1757808660,4670.75,4674.31,4670.75,4674.31,657976.0
1757808720,4674.31,4674.9,4671.85,4673.57,642238.0
1757808780,4673.57,4674.41,4673.57,4674.32,357338.0
1757808840,4674.33,4674.73,4674.32,4674.41,304670.0
1757808900,4674.42,4677.5,4674.33,4675.0,1798450.0
1757808960,4675.0,4675.59,4672.92,4675.59,511142.0
1757809020,4675.59,4676.0,4674.39,4675.38,891372.0
1757809080,4675.37,4675.38,4672.56,4673.86,923110.0
1757809140,4673.86,4674.3,4672.0,4672.01,394750.0
1757809200,4672.0,4672.96,4671.44,4672.16,740874.0
1757809260,4672.16,4672.64,4671.41,4671.41,392020.0
1757809320,4671.41,4671.41,4667.16,4670.35,1900678.0
1757809380,4670.35,4671.99,4670.35,4671.99,338690.0
1757809440,4671.99,4674.67,4671.99,4674.66,443020.0
1757809500,4674.66,4675.0,4674.44,4675.0,296286.0
1757809560,4674.45,4675.51,4673.02,4673.03,404718.0
1757809620,4673.03,4674.52,4672.0,4673.42,410380.0
1757809680,4673.42,4674.18,4673.42,4673.5,249238.0
1757809740,4673.5,4673.51,4672.4,4672.89,201260.0
1757809800,4672.89,4674.91,4671.91,4671.91,461408.0
1757809860,4671.92,4676.1,4671.32,4676.09,600512.0
1757809920,4676.09,4677.98,4676.09,4677.98,778142.0
1757809980,4677.54,4677.91,4675.75,4675.75,554892.0
1757810040,4676.26,4678.0,4676.26,4678.0,630966.0
1757810100,4678.0,4678.97,4676.49,4676.5,980518.0
1757810160,4676.27,4676.27,4671.79,4672.13,660334.0
1757810220,4672.13,4674.15,4671.81,4671.82,749810.0
1757810280,4671.82,4674.04,4671.82,4673.6,343988.0
1757810340,4674.06,4675.0,4673.93,4674.71,324016.0
1757810400,4674.71,4674.84,4671.0,4671.0,356134.0
1757810460,4671.0,4671.01,4667.45,4667.46,538866.0
1757810520,4667.45,4667.55,4667.07,4667.07,575866.0
1757810580,4667.07,4668.34,4667.07,4667.15,365006.0
1757810640,4667.37,4667.37,4665.3,4666.09,584652.0
1757810700,4666.14,4666.89,4665.64,4666.53,451798.0
1757810760,4667.01,4668.19,4665.01,4665.01,392416.0
1757810820,4664.81,4665.12,4662.77,4662.78,928186.0
1757810880,4662.77,4664.35,4662.04,4662.04,495494.0
1757810940,4662.04,4663.6,4662.04,4663.6,474530.0
1757811000,4663.6,4664.0,4662.0,4662.0,628934.0
1757811060,4662.0,4663.21,4659.0,4659.4,1216416.0
1757811120,4659.39,4659.99,4657.39,4659.99,947630.0
1757811180,4659.99,4660.21,4658.8,4659.17,437640.0
1757811240,4659.17,4664.0,4659.16,4664.0,952566.0
1757811300,4664.0,4667.39,4663.99,4667.18,528250.0
1757811360,4667.34,4670.0,4667.34,4669.99,477144.0
1757811420,4670.0,4672.05,4669.99,4672.04,468512.0
1757811480,4672.05,4672.05,4669.76,4669.86,480656.0
1757811540,4669.69,4669.69,4668.26,4668.27,165418.0
1757811600,4668.27,4668.27,4664.01,4664.01,433466.0
1757811660,4664.01,4664.01,4658.58,4659.2,1117998.0
1757811720,4659.38,4659.69,4654.09,4657.3,3182134.0
1757811780,4657.01,4661.84,4657.01,4661.23,727082.0
1757811840,4661.23,4665.82,4661.23,4665.82,422724.0
1757811900,4665.82,4666.66,4664.99,4665.37,678246.0
1757811960,4665.37,4665.37,4660.67,4663.07,896246.0
1757812020,4663.24,4663.24,4658.81,4659.32,573396.0
1757812080,4659.32,4660.72,4657.5,4660.43,776616.0
1757812140,4660.42,4662.86,4657.03,4657.04,487376.0
1757812200,4657.34,4657.7,4655.0,4655.48,500880.0
1757812260,4655.49,4656.54,4655.49,4655.69,547044.0
1757812320,4655.69,4655.7,4652.56,4653.23,1750654.0
1757812380,4653.23,4654.99,4652.61,4654.82,761224.0
1757812440,4654.74,4655.34,4652.85,4653.32,492180.0
1757812500,4653.52,4656.01,4653.52,4656.01,702170.0
1757812560,4656.14,4658.7,4656.14,4658.67,513846.0
1757812620,4658.66,4659.25,4655.95,4656.34,570018.0
1757812680,4656.34,4656.34,4654.0,4654.0,699246.0
1757812740,4654.0,4657.73,4653.72,4657.72,613038.0
1757812800,4657.16,4657.5,4655.43,4657.23,425472.0
1757812860,4657.23,4657.23,4653.0,4653.0,317802.0
1757812920,4653.0,4653.08,4649.54,4650.64,1862496.0
1757812980,4650.65,4651.22,4648.72,4649.71,1239514.0
1757813040,4649.71,4652.0,4649.71,4651.01,405672.0
1757813100,4651.01,4654.1,4651.01,4654.1,498162.0
1757813160,4654.1,4656.46,4654.1,4656.46,428542.0
1757813220,4656.0,4656.01,4654.0,4654.0,249586.0
1757813280,4654.0,4658.36,4653.99,4657.59,378184.0
1757813340,4657.59,4657.99,4657.56,4657.7,388288.0
1757813400,4657.99,4658.36,4656.3,4657.98,277156.0
1757813460,4658.7,4659.52,4656.62,4659.29,355988.0
1757813520,4659.28,4660.21,4654.95,4655.96,316582.0
1757813580,4655.95,4657.78,4653.54,4657.78,255794.0
1757813640,4657.78,4660.89,4657.39,4660.89,342384.0
1757813700,4660.88,4661.22,4660.0,4660.99,186860.0
1757813760,4660.99,4661.59,4660.88,4661.1,161450.0
1757813820,4661.1,4662.82,4659.97,4662.54,491730.0
1757813880,4662.06,4662.46,4659.38,4659.8,280854.0
1757813940,4659.8,4659.8,4658.7,4659.26,295836.0
1757814000,4659.25,4660.14,4658.0,4660.14,232560.0
1757814060,4660.14,4663.24,4660.14,4663.23,985164.0
1757814120,4663.03,4663.38,4662.22,4662.98,148116.0
1757814180,4662.99,4664.78,4662.98,4664.27,377882.0
1757814240,4664.27,4664.48,4663.0,4663.78,355344.0
1757814300,4663.78,4663.79,4660.0,4660.99,355258.0
1757814360,4660.98,4668.04,4660.98,4668.04,1395362.0
1757814420,4668.04,4674.97,4668.04,4673.83,1836644.0
1757814480,4674.03,4674.04,4669.53,4669.54,776414.0
1757814540,4669.54,4671.55,4667.73,4667.73,749330.0
1757814600,4667.73,4673.1,4667.17,4672.21,1153286.0
1757814660,4672.21,4673.12,4669.77,4672.56,316468.0
1757814720,4672.56,4675.95,4671.69,4673.09,1255528.0
1757814780,4673.09,4676.87,4672.96,4674.02,817942.0
1757814840,4674.02,4674.5,4670.5,4671.26,559922.0
1757814900,4671.25,4671.25,4670.0,4670.74,495080.0
1757814960,4670.74,4672.9,4670.74,4671.69,411374.0
1757815020,4671.7,4672.61,4670.69,4670.99,485924.0
1757815080,4670.99,4671.3,4670.47,4671.3,227100.0
1757815140,4671.35,4671.99,4671.22,4671.37,201936.0
1757815200,4671.37,4673.3,4669.54,4669.83,484296.0
1757815260,4669.83,4672.68,4668.92,4671.01,697278.0
1757815320,4671.0,4674.58,4670.1,4674.58,303170.0
1757815380,4674.58,4675.35,4673.17,4675.22,540180.0
1757815440,4675.99,4676.99,4673.3,4673.75,663988.0
1757815500,4673.76,4675.35,4672.73,4675.34,629026.0
1757815560,4675.34,4678.98,4675.02,4678.97,969616.0
1757815620,4678.98,4682.54,4678.97,4681.0,2659066.0
1757815680,4681.0,4684.01,4681.0,4682.31,1677452.0
1757815740,4682.31,4682.76,4681.39,4681.77,1263034.0
1757815800,4681.54,4682.46,4678.2,4681.3,912902.0
1757815860,4681.29,4682.16,4680.0,4682.16,604242.0
1757815920,4682.24,4682.78,4681.08,4681.52,812034.0
1757815980,4681.72,4683.0,4680.57,4682.99,384794.0
1757816040,4682.7,4687.69,4681.96,4686.85,2553326.0
1757816100,4686.97,4690.23,4685.01,4685.01,3765050.0
1757816160,4685.01,4685.79,4683.4,4683.4,1171332.0
1757816220,4683.4,4685.0,4683.01,4683.41,580890.0
1757816280,4683.41,4683.72,4680.3,4681.48,960560.0
1757816340,4681.48,4684.0,4681.48,4681.56,517852.0
1757816400,4681.57,4683.82,4681.56,4681.56,488890.0
1757816460,4681.56,4684.0,4681.56,4682.01,393168.0
1757816520,4682.01,4683.68,4680.0,4681.24,757400.0
1757816580,4681.24,4681.53,4680.57,4680.99,323190.0
1757816640,4681.0,4683.87,4680.99,4683.86,240806.0
1757816700,4683.86,4684.99,4682.26,4682.26,250178.0
1757816760,4682.26,4682.27,4679.11,4679.11,557712.0
1757816820,4679.11,4679.4,4678.01,4678.51,976614.0
1757816880,4678.51,4680.92,4678.05,4680.91,721780.0
1757816940,4680.92,4680.92,4679.0,4679.01,457690.0
1757817000,4679.0,4679.0,4677.97,4677.97,368194.0
1757817060,4677.98,4677.98,4671.82,4671.82,1168438.0
1757817120,4671.82,4675.0,4671.5,4675.0,919102.0
1757817180,4675.0,4676.55,4674.31,4676.54,413324.0
1757817240,4676.55,4678.02,4675.6,4677.38,275530.0
1757817300,4677.38,4677.39,4672.2,4672.2,358452.0
1757817360,4672.2,4672.51,4668.71,4668.97,914234.0
1757817420,4669.21,4674.19,4669.21,4672.61,962286.0
1757817480,4672.6,4672.69,4670.01,4672.68,350572.0
1757817540,4672.69,4673.23,4670.81,4672.77,428902.0
1757817600,4672.77,4676.46,4672.0,4676.21,768016.0
1757817660,4676.21,4676.39,4674.57,4675.41,479922.0
1757817720,4675.4,4675.41,4673.25,4673.72,174406.0
1757817780,4674.0,4677.82,4674.0,4677.82,633970.0
1757817840,4677.81,4677.82,4676.42,4676.78,253702.0
1757817900,4676.78,4676.79,4673.0,4673.9,409824.0
1757817960,4673.9,4676.76,4672.61,4676.75,446552.0
1757818020,4676.75,4680.81,4676.75,4680.74,861522.0
1757818080,4680.74,4680.74,4678.65,4679.76,331762.0
1757818140,4679.76,4679.77,4676.49,4678.23,333274.0
1757818200,4678.23,4678.84,4676.57,4677.71,353690.0
1757818260,4677.71,4682.1,4677.7,4682.1,329904.0
1757818320,4682.09,4682.41,4680.01,4680.32,302456.0
1757818380,4680.33,4683.43,4679.39,4683.43,453948.0
1757818440,4683.42,4683.43,4681.0,4681.57,485228.0
1757818500,4681.41,4683.6,4681.01,4681.73,371402.0
1757818560,4681.74,4682.35,4681.23,4681.65,207142.0
1757818620,4681.66,4682.12,4681.04,4681.16,339176.0
1757818680,4681.16,4682.15,4680.3,4681.83,353024.0
1757818740,4681.83,4681.83,4680.71,4681.62,195190.0
1757818800,4681.62,4684.0,4681.62,4683.25,758210.0
1757818860,4683.25,4685.0,4680.44,4680.45,608386.0
1757818920,4680.45,4681.18,4677.7,4678.66,1656352.0
1757818980,4678.66,4680.27,4677.97,4679.4,356508.0
1757819040,4679.39,4682.0,4678.46,4678.47,502662.0
1757819100,4678.47,4678.47,4669.41,4670.45,1810058.0
1757819160,4671.12,4676.42,4671.12,4672.99,2751762.0
1757819220,4672.98,4673.6,4671.42,4673.59,918692.0
1757819280,4674.09,4676.26,4673.8,4676.25,332136.0
1757819340,4676.25,4677.9,4675.3,4676.8,499720.0
1757819400,4676.8,4677.81,4675.5,4676.68,327486.0
1757819460,4676.67,4677.31,4675.21,4675.43,255244.0
1757819520,4675.43,4676.61,4673.0,4673.42,519308.0
1757819580,4673.42,4673.84,4670.9,4672.22,314610.0
1757819640,4672.22,4674.0,4672.21,4673.89,206496.0
1757819700,4673.89,4675.99,4671.26,4671.27,380588.0
1757819760,4671.27,4671.27,4668.0,4668.96,1295766.0
1757819820,4668.96,4671.37,4668.8,4669.78,523220.0
1757819880,4669.79,4670.35,4667.61,4668.47,996376.0
1757819940,4668.47,4672.61,4668.47,4671.25,392028.0
1757820000,4671.26,4671.26,4667.71,4668.0,258222.0
1757820060,4667.99,4668.0,4667.8,4667.99,315830.0
1757820120,4667.98,4667.99,4665.23,4667.12,2186934.0
1757820180,4667.12,4671.25,4667.11,4671.25,2758516.0
1757820240,4671.25,4673.63,4671.25,4672.87,2700468.0
1757820300,4672.87,4673.15,4671.3,4672.09,1475710.0
1757820360,4672.09,4672.53,4670.2,4670.2,1178428.0
1757820420,4670.21,4672.29,4670.2,4672.1,155800.0
1757820480,4671.7,4671.7,4669.11,4670.41,275206.0
1757820540,4670.42,4671.54,4670.32,4671.53,157070.0
1757820600,4671.31,4671.97,4670.64,4671.97,245346.0
1757820660,4671.96,4671.97,4669.08,4669.08,218004.0
1757820720,4669.05,4669.44,4667.68,4667.68,235444.0
1757820780,4667.52,4671.0,4667.2,4670.99,318162.0
1757820840,4671.0,4672.0,4670.99,4671.59,196362.0
1757820900,4671.68,4672.0,4669.25,4669.3,280582.0
1757820960,4669.3,4670.11,4668.36,4668.75,236698.0
1757821020,4668.75,4670.46,4668.31,4670.45,823356.0
1757821080,4670.95,4673.95,4670.79,4673.84,604844.0
1757821140,4673.84,4675.67,4673.71,4673.71,708708.0
1757821200,4673.71,4673.95,4673.0,4673.94,399966.0
1757821260,4673.73,4674.99,4673.73,4673.74,603706.0
1757821320,4673.74,4673.74,4672.33,4672.4,195980.0
1757821380,4672.4,4673.0,4672.15,4672.15,228300.0
1757821440,4672.16,4672.16,4669.57,4670.44,216238.0
1757821500,4670.69,4673.47,4670.69,4673.47,231922.0
1757821560,4673.47,4673.47,4670.58,4671.38,231120.0
1757821620,4671.78,4671.79,4670.2,4670.21,122980.0
1757821680,4670.21,4670.89,4668.11,4668.6,472308.0
1757821740,4668.53,4670.2,4668.3,4669.1,372272.0
1757821800,4669.1,4669.57,4667.5,4667.51,271448.0
1757821860,4667.51,4667.68,4666.06,4667.26,478098.0
1757821920,4667.25,4668.4,4667.25,4667.69,433012.0
1757821980,4667.7,4668.98,4667.69,4668.69,217794.0
1757822040,4668.7,4668.7,4665.6,4665.61,280296.0
1757822100,4665.6,4666.02,4663.52,4664.04,872286.0
1757822160,4664.04,4664.15,4662.76,4662.76,583716.0
1757822220,4662.76,4663.24,4659.01,4661.0,3822260.0
1757822280,4661.0,4662.28,4658.68,4659.4,2190624.0
1757822340,4659.4,4661.49,4659.4,4661.01,1233822.0
1757822400,4661.01,4661.64,4659.02,4661.31,619832.0
1757822460,4661.52,4662.7,4659.42,4659.9,1296994.0
1757822520,4659.9,4659.9,4657.0,4658.78,2214912.0
1757822580,4658.78,4660.99,4658.77,4659.99,1354752.0
1757822640,4659.99,4662.7,4659.98,4662.62,594242.0
1757822700,4662.62,4662.63,4656.11,4657.79,1833658.0
1757822760,4657.7,4657.7,4654.67,4654.79,1767694.0
1757822820,4654.79,4656.8,4654.69,4655.89,1266330.0
1757822880,4655.89,4656.61,4654.17,4654.23,914640.0
1757822940,4654.23,4655.06,4653.2,4653.2,675172.0
1757823000,4653.11,4655.75,4653.0,4655.07,1091774.0
1757823060,4655.07,4655.07,4651.79,4652.22,1060290.0
1757823120,4652.22,4655.0,4651.2,4654.49,1247950.0
1757823180,4654.54,4657.44,4654.54,4656.52,1013306.0
1757823240,4656.52,4656.52,4654.03,4654.04,342014.0
1757823300,4654.03,4654.39,4650.95,4650.96,902672.0
1757823360,4650.95,4650.96,4636.24,4641.92,9758960.0
1757823420,4642.26,4644.51,4639.77,4644.12,4163142.0
1757823480,4644.11,4644.12,4631.57,4636.57,6293484.0
1757823540,4636.36,4638.55,4635.0,4638.54,2648506.0
1757823600,4637.53,4640.29,4637.53,4638.71,1739542.0
1757823660,4638.7,4640.97,4638.47,4640.97,1385628.0
1757823720,4640.97,4647.23,4640.92,4643.6,2032760.0
1757823780,4643.75,4646.96,4643.75,4646.7,1498096.0
1757823840,4646.7,4648.6,4644.5,4648.29,1244542.0
1757823900,4648.29,4654.96,4648.28,4654.33,2141466.0
1757823960,4654.33,4655.49,4653.6,4654.27,792248.0
1757824020,4654.27,4655.3,4651.71,4652.54,672460.0
1757824080,4653.13,4654.98,4653.13,4654.98,680072.0
1757824140,4654.98,4659.0,4654.97,4656.73,1453568.0
1757824200,4656.73,4660.61,4656.05,4660.07,1316492.0
1757824260,4660.06,4660.68,4657.42,4659.0,673112.0
1757824320,4659.0,4660.9,4658.42,4659.1,432564.0
1757824380,4659.1,4659.8,4656.66,4658.19,1063906.0
1757824440,4658.2,4660.23,4658.19,4659.53,955624.0
1757824500,4659.53,4661.23,4659.53,4661.23,408648.0
1757824560,4661.23,4662.15,4661.0,4662.01,831586.0
1757824620,4661.6,4662.36,4660.52,4662.36,535776.0
1757824680,4662.35,4663.96,4661.62,4661.63,765614.0
1757824740,4661.01,4662.36,4660.55,4661.95,518328.0
1757824800,4661.96,4661.96,4659.53,4661.05,991144.0
1757824860,4661.19,4662.0,4660.86,4661.99,274738.0
1757824920,4662.0,4663.89,4662.0,4662.53,376058.0
1757824980,4662.53,4663.0,4662.0,4662.99,513802.0
1757825040,4662.99,4664.29,4662.99,4664.29,440110.0
1757825100,4664.28,4664.29,4661.6,4661.69,371932.0
1757825160,4661.69,4664.53,4661.69,4664.53,650704.0
1757825220,4664.42,4665.76,4664.04,4665.69,466342.0
1757825280,4665.69,4666.0,4664.03,4664.76,713062.0
1757825340,4664.76,4665.95,4664.0,4664.0,690542.0
1757825400,4664.0,4664.92,4662.0,4662.56,425674.0
1757825460,4662.56,4665.32,4662.55,4664.57,374396.0
1757825520,4664.57,4664.91,4661.64,4661.64,228980.0
1757825580,4661.64,4661.64,4661.14,4661.14,624148.0
1757825640,4661.14,4661.15,4658.6,4658.86,662292.0
1757825700,4658.69,4658.69,4657.61,4657.65,396112.0
1757825760,4657.65,4658.14,4656.19,4656.58,644414.0
1757825820,4656.58,4659.38,4656.58,4659.38,679724.0
1757825880,4659.38,4659.98,4657.82,4657.82,304742.0
1757825940,4657.83,4657.83,4656.92,4657.52,328480.0
1757826000,4657.52,4659.74,4657.52,4659.49,578082.0
1757826060,4659.49,4660.77,4659.49,4659.51,228180.0
1757826120,4659.5,4659.51,4656.85,4658.14,361990.0
1757826180,4658.26,4660.78,4657.56,4660.78,302630.0
1757826240,4660.78,4663.26,4660.03,4662.82,409058.0
1757826300,4662.82,4665.23,4662.02,4665.23,389736.0
1757826360,4665.23,4667.0,4665.23,4666.99,617946.0
1757826420,4666.99,4670.38,4666.99,4670.0,1344788.0
1757826480,4669.99,4671.93,4668.75,4668.99,857354.0
1757826540,4668.83,4668.83,4668.0,4668.29,314466.0
1757826600,4668.49,4669.56,4668.49,4669.55,286694.0
1757826660,4669.55,4669.8,4669.0,4669.0,269068.0
1757826720,4669.0,4669.06,4668.05,4668.62,607000.0
1757826780,4668.15,4668.66,4667.74,4668.09,209444.0
1757826840,4668.09,4669.0,4666.7,4666.83,271376.0
1757826900,4666.83,4668.02,4666.83,4667.39,319474.0
1757826960,4667.38,4667.39,4666.83,4666.84,167366.0
1757827020,4666.83,4667.62,4666.0,4667.46,655898.0
1757827080,4667.46,4668.17,4667.07,4667.08,799902.0
1757827140,4667.07,4668.57,4666.31,4668.57,407968.0
1757827200,4668.57,4671.13,4668.56,4671.13,517816.0
1757827260,4671.21,4676.0,4671.21,4674.17,1612528.0
1757827320,4674.17,4677.3,4674.17,4676.07,1240130.0
1757827380,4676.06,4676.07,4673.23,4673.44,1015964.0
1757827440,4673.44,4673.44,4671.47,4672.18,654228.0
1757827500,4671.72,4671.72,4670.82,4671.69,418726.0
1757827560,4671.69,4673.2,4671.69,4672.07,380866.0
1757827620,4672.07,4674.67,4672.06,4674.45,247508.0
1757827680,4674.45,4674.46,4673.2,4673.2,393726.0
1757827740,4673.2,4674.74,4672.78,4674.73,243074.0
1757827800,4674.73,4674.74,4672.58,4672.59,1010178.0
1757827860,4672.91,4673.4,4671.49,4671.49,373584.0
1757827920,4671.49,4673.76,4671.48,4673.76,203254.0
1757827980,4673.76,4674.69,4672.26,4672.27,301428.0
1757828040,4672.27,4676.58,4672.26,4676.57,1497734.0
1757828100,4676.26,4676.6,4675.1,4676.59,633680.0
1757828160,4676.6,4678.12,4675.45,4677.85,491634.0
1757828220,4677.81,4677.81,4676.03,4677.31,567986.0
1757828280,4677.31,4677.31,4673.84,4675.66,925536.0
1757828340,4675.66,4675.66,4674.18,4674.52,164172.0
1757828400,4674.52,4674.53,4672.91,4672.92,234040.0
1757828460,4673.19,4673.3,4672.68,4673.3,442692.0
1757828520,4673.3,4674.0,4672.68,4673.03,197352.0
1757828580,4673.03,4673.69,4672.33,4673.68,102758.0
1757828640,4673.68,4673.99,4672.0,4672.39,229612.0
1757828700,4672.4,4674.34,4672.39,4673.36,221488.0
1757828760,4673.36,4674.6,4673.36,4674.6,307920.0
1757828820,4674.75,4674.76,4673.73,4674.6,135644.0
1757828880,4674.6,4675.66,4674.59,4675.65,134634.0
1757828940,4675.66,4675.66,4672.71,4673.3,357102.0
1757829000,4673.3,4673.3,4671.67,4671.69,310382.0
1757829060,4671.7,4673.53,4671.69,4673.01,101958.0
1757829120,4673.01,4673.91,4671.84,4673.91,152992.0
1757829180,4673.91,4673.91,4673.36,4673.79,202106.0
1757829240,4673.79,4675.61,4673.79,4675.6,203128.0
1757829300,4675.6,4675.7,4674.63,4675.0,273864.0
1757829360,4675.0,4675.43,4674.99,4675.0,99270.0
1757829420,4675.0,4675.01,4673.85,4673.98,163806.0
1757829480,4673.97,4674.22,4673.65,4673.66,144572.0
1757829540,4673.65,4674.24,4673.65,4674.24,139398.0
1757829600,4674.24,4675.0,4673.87,4674.19,449616.0
1757829660,4674.19,4675.67,4673.86,4674.98,630568.0
1757829720,4674.97,4676.83,4674.97,4676.82,418354.0
1757829780,4676.83,4679.68,4676.32,4676.32,2667292.0
1757829840,4676.04,4676.04,4670.44,4670.44,2094938.0
1757829900,4670.45,4672.61,4670.44,4672.6,355816.0
1757829960,4672.6,4672.85,4671.99,4671.99,237134.0
1757830020,4671.99,4673.18,4671.7,4671.7,265378.0
1757830080,4671.7,4674.0,4671.69,4672.28,690134.0
1757830140,4672.27,4672.28,4667.02,4667.07,2241624.0
1757830200,4667.07,4667.07,4664.85,4666.05,1834256.0
1757830260,4666.05,4666.73,4665.95,4666.25,500160.0
1757830320,4666.25,4667.26,4665.84,4667.25,388804.0
1757830380,4667.26,4668.0,4667.25,4667.31,203624.0
1757830440,4667.31,4668.49,4667.31,4668.49,199590.0
1757830500,4668.48,4670.42,4668.48,4670.42,301220.0
1757830560,4670.41,4671.04,4670.41,4670.65,135814.0
1757830620,4670.65,4670.65,4668.49,4669.89,243022.0
1757830680,4669.89,4670.0,4667.81,4667.81,142976.0
1757830740,4667.71,4667.71,4667.11,4667.25,127812.0
1757830800,4667.26,4667.36,4665.35,4666.36,666604.0
1757830860,4666.36,4666.48,4664.13,4666.22,409086.0
1757830920,4666.47,4666.48,4665.0,4665.0,181796.0
1757830980,4665.01,4666.47,4665.0,4666.2,713138.0
1757831040,4666.21,4668.0,4666.2,4667.99,214818.0
1757831100,4667.99,4673.27,4667.99,4668.01,544888.0
1757831160,4668.01,4668.01,4667.5,4667.5,98594.0
1757831220,4667.5,4667.5,4666.48,4666.49,239624.0
1757831280,4666.49,4666.63,4665.5,4666.62,226644.0
1757831340,4666.62,4669.83,4666.62,4669.33,505910.0
1757831400,4669.33,4669.33,4664.77,4665.88,670002.0
1757831460,4665.89,4670.0,4665.89,4667.61,588062.0
1757831520,4667.61,4667.62,4661.88,4664.74,2136568.0
1757831580,4664.75,4664.83,4663.5,4663.79,226018.0
1757831640,4663.79,4663.97,4661.0,4661.0,787006.0
1757831700,4661.01,4663.84,4660.52,4663.84,825522.0
1757831760,4663.88,4664.71,4662.46,4662.46,310666.0
1757831820,4662.47,4662.47,4659.58,4660.88,695484.0
1757831880,4661.31,4662.2,4660.49,4662.2,247186.0
1757831940,4662.28,4665.4,4662.28,4665.4,307108.0
1757832000,4665.4,4665.4,4662.5,4662.51,352134.0
1757832060,4662.5,4662.88,4661.59,4661.6,192308.0
1757832120,4661.59,4662.33,4661.59,4662.33,205784.0
1757832180,4662.33,4662.75,4659.57,4659.57,258826.0
1757832240,4659.57,4661.0,4659.57,4660.56,229628.0
1757832300,4660.24,4660.69,4658.24,4660.63,796050.0
1757832360,4660.63,4660.69,4658.46,4658.88,600532.0
1757832420,4658.52,4660.0,4658.0,4660.0,336996.0
1757832480,4660.4,4662.15,4660.4,4661.39,472500.0
1757832540,4661.49,4663.0,4661.0,4663.0,149984.0
1757832600,4662.99,4664.9,4662.99,4664.01,399114.0
1757832660,4664.01,4664.9,4663.69,4664.48,272934.0
1757832720,4664.49,4665.3,4663.9,4665.18,261800.0
1757832780,4665.18,4666.72,4664.92,4666.72,218416.0
1757832840,4666.72,4666.85,4666.3,4666.85,162366.0
1757832900,4666.85,4666.85,4662.86,4662.86,884398.0
1757832960,4662.86,4662.86,4662.23,4662.27,93422.0
1757833020,4662.27,4663.0,4662.27,4662.99,395410.0
1757833080,4663.0,4664.0,4662.99,4663.99,298044.0
1757833140,4663.99,4664.9,4663.99,4664.7,203720.0
1757833200,4664.7,4664.7,4662.46,4663.37,234272.0
1757833260,4663.37,4663.85,4662.0,4662.27,664778.0
1757833320,4661.9,4662.12,4660.39,4660.88,656460.0
1757833380,4660.88,4662.05,4660.86,4661.89,1031838.0
1757833440,4661.89,4661.89,4659.12,4659.7,343096.0
1757833500,4659.7,4660.21,4658.92,4659.08,371208.0
1757833560,4659.27,4662.5,4659.27,4662.38,680556.0
1757833620,4662.38,4662.85,4662.11,4662.12,312244.0
1757833680,4662.11,4662.12,4659.29,4659.29,353308.0
1757833740,4659.29,4660.8,4657.25,4657.26,428886.0
1757833800,4657.15,4659.92,4657.14,4658.38,942450.0
1757833860,4658.37,4659.16,4658.37,4659.15,216050.0
1757833920,4659.16,4660.28,4659.15,4660.28,79100.0
1757833980,4660.28,4660.28,4656.94,4657.39,402506.0
1757834040,4657.38,4659.35,4657.38,4659.34,443734.0
1757834100,4659.55,4660.71,4658.43,4658.99,682276.0
1757834160,4659.0,4659.0,4657.14,4657.48,455538.0
1757834220,4657.48,4658.26,4657.33,4658.25,327364.0
1757834280,4658.25,4658.25,4656.33,4656.99,615178.0
1757834340,4657.0,4658.0,4656.76,4658.0,234494.0
1757834400,4657.99,4661.5,4657.99,4661.33,446870.0
1757834460,4661.34,4661.35,4661.01,4661.02,371916.0
1757834520,4661.01,4661.02,4659.18,4660.49,526706.0
1757834580,4660.49,4661.45,4660.49,4661.23,605106.0
1757834640,4661.23,4664.83,4661.23,4664.15,755794.0
1757834700,4664.15,4664.3,4662.29,4662.54,1436448.0
1757834760,4662.54,4663.32,4662.3,4663.32,333182.0
1757834820,4663.31,4663.89,4662.45,4663.89,172128.0
1757834880,4663.89,4666.4,4663.89,4666.07,523426.0
1757834940,4666.07,4666.07,4664.33,4664.33,129196.0
1757835000,4664.33,4664.33,4662.42,4663.41,251892.0
1757835060,4663.4,4665.29,4662.7,4665.29,150976.0
1757835120,4665.48,4666.15,4664.4,4664.41,271080.0
1757835180,4664.26,4664.26,4662.1,4663.02,269802.0
1757835240,4663.02,4663.8,4661.71,4663.8,299258.0
1757835300,4663.8,4663.8,4661.0,4661.05,233254.0
1757835360,4661.05,4663.39,4660.88,4661.83,140388.0
1757835420,4661.83,4661.83,4661.0,4661.39,136902.0
1757835480,4661.39,4662.54,4661.39,4662.29,179938.0
1757835540,4662.28,4662.47,4661.23,4661.24,673284.0
1757835600,4661.23,4661.24,4659.08,4659.09,280232.0
1757835660,4659.75,4660.87,4659.0,4659.0,292460.0
1757835720,4659.0,4659.94,4658.65,4659.41,144414.0
1757835780,4659.41,4659.41,4658.0,4658.01,151096.0
1757835840,4658.01,4658.01,4657.99,4657.99,164774.0
1757835900,4657.99,4658.36,4657.48,4657.66,650170.0
1757835960,4657.65,4658.61,4657.65,4658.56,279404.0
1757836020,4658.56,4658.56,4653.34,4653.53,663828.0
1757836080,4653.53,4653.77,4649.43,4650.12,2554442.0
1757836140,4650.38,4651.7,4650.17,4650.35,1144762.0
1757836200,4650.35,4650.85,4646.4,4646.82,2025606.0
1757836260,4646.82,4647.99,4645.42,4646.45,1011288.0
1757836320,4646.97,4647.14,4640.0,4641.79,2998870.0
1757836380,4641.83,4646.86,4641.83,4646.86,1212666.0
1757836440,4646.86,4649.95,4646.86,4649.94,1438064.0
1757836500,4649.94,4651.8,4649.45,4651.08,912656.0
1757836560,4651.08,4651.46,4647.89,4649.34,572592.0
1757836620,4649.33,4649.58,4647.6,4648.79,595798.0
1757836680,4648.79,4649.23,4647.0,4649.23,737388.0
1757836740,4649.0,4649.61,4648.21,4648.81,441038.0
1757836800,4648.8,4649.22,4646.92,4647.38,951148.0
1757836860,4647.38,4647.77,4646.0,4646.01,527104.0
1757836920,4646.0,4646.9,4643.71,4643.83,1489960.0
1757836980,4644.0,4646.07,4644.0,4645.59,867652.0
1757837040,4645.59,4648.43,4645.59,4648.43,522828.0
1757837100,4648.43,4648.43,4644.55,4644.9,920462.0
1757837160,4644.9,4646.99,4644.37,4646.01,810974.0
1757837220,4646.01,4649.41,4646.0,4649.41,898820.0
1757837280,4649.41,4649.99,4645.53,4648.84,1390490.0
1757837340,4648.84,4650.75,4648.04,4650.75,248804.0
1757837400,4650.74,4653.0,4650.74,4652.99,756626.0
1757837460,4652.99,4652.99,4650.24,4650.24,583500.0
1757837520,4649.67,4649.81,4649.0,4649.24,293970.0
1757837580,4649.24,4652.12,4649.23,4652.12,254644.0
1757837640,4652.12,4652.89,4651.38,4652.89,352974.0
1757837700,4652.88,4652.89,4650.16,4650.55,387628.0
1757837760,4650.55,4650.56,4650.55,4650.55,121306.0
1757837820,4650.55,4652.09,4648.75,4648.76,406380.0
1757837880,4648.76,4648.76,4646.38,4647.63,368930.0
1757837940,4647.63,4649.11,4646.28,4648.61,811428.0
1757838000,4648.61,4652.99,4648.6,4652.99,585256.0
1757838060,4652.99,4653.0,4650.57,4650.57,479874.0
1757838120,4651.49,4653.47,4650.6,4653.47,583608.0
1757838180,4653.47,4655.0,4651.98,4653.21,2657120.0
1757838240,4653.2,4656.12,4652.74,4655.47,468262.0
1757838300,4655.47,4657.3,4655.0,4657.3,681062.0
1757838360,4657.47,4659.45,4657.47,4657.79,1851526.0
1757838420,4657.79,4657.79,4655.69,4656.16,350416.0
1757838480,4656.15,4656.16,4654.4,4654.4,499130.0
1757838540,4654.4,4655.01,4654.29,4655.0,444438.0
1757838600,4655.01,4657.95,4654.44,4657.94,617760.0
1757838660,4657.94,4657.95,4654.74,4654.74,438922.0
1757838720,4654.75,4659.25,4654.74,4659.25,513572.0
1757838780,4659.25,4659.25,4658.16,4659.01,309986.0
1757838840,4659.01,4659.8,4657.73,4659.0,520838.0
1757838900,4658.99,4660.35,4658.52,4659.26,389086.0
1757838960,4659.08,4659.71,4658.0,4658.7,644554.0
1757839020,4658.7,4659.36,4658.25,4658.75,615970.0
1757839080,4658.74,4659.54,4658.74,4659.53,164612.0
1757839140,4659.53,4659.54,4657.74,4657.74,316078.0
1757839200,4657.74,4659.0,4657.63,4659.0,323656.0
1757839260,4659.0,4659.36,4657.62,4658.77,710254.0
1757839320,4658.76,4659.53,4658.69,4658.69,459936.0
1757839380,4658.69,4661.09,4658.26,4661.09,908946.0
1757839440,4661.08,4661.99,4660.84,4661.08,550790.0
1757839500,4661.08,4663.0,4661.07,4662.88,439736.0
1757839560,4662.88,4662.88,4659.7,4659.98,1642982.0
1757839620,4659.77,4660.18,4659.72,4659.98,395896.0
1757839680,4659.98,4659.99,4659.35,4659.36,158682.0
1757839740,4659.36,4659.62,4659.0,4659.07,160716.0
1757839800,4659.07,4659.37,4659.0,4659.36,182370.0
1757839860,4659.36,4659.37,4658.55,4658.55,389108.0
1757839920,4658.55,4658.56,4657.14,4657.76,228994.0
1757839980,4657.76,4657.77,4656.31,4656.97,290920.0
1757840040,4656.98,4657.29,4655.71,4655.71,281312.0
1757840100,4655.72,4655.72,4653.0,4653.35,399174.0
1757840160,4653.35,4653.36,4650.09,4652.0,864068.0
1757840220,4652.0,4653.38,4652.0,4653.18,567048.0
1757840280,4653.19,4654.19,4653.05,4654.18,441162.0
1757840340,4654.19,4654.19,4653.36,4654.16,196290.0
1757840400,4653.84,4653.84,4650.95,4652.41,429602.0
1757840460,4652.41,4653.02,4650.61,4652.39,470852.0
1757840520,4652.39,4654.54,4652.38,4654.49,457146.0
1757840580,4654.49,4656.25,4654.49,4655.42,491188.0
1757840640,4655.43,4655.89,4654.06,4655.65,1752098.0
1757840700,4655.66,4655.88,4654.53,4654.91,250586.0
1757840760,4654.91,4657.47,4654.29,4657.19,727724.0
1757840820,4657.18,4657.96,4656.72,4657.1,943816.0
1757840880,4657.1,4660.76,4657.1,4660.76,711824.0
1757840940,4660.76,4662.32,4658.61,4658.61,1139352.0
1757841000,4658.61,4658.61,4656.9,4656.9,379854.0
1757841060,4656.9,4659.37,4656.9,4659.37,184150.0
1757841120,4659.98,4660.98,4659.38,4659.38,311638.0
1757841180,4659.38,4659.39,4656.95,4657.43,254372.0
1757841240,4657.43,4659.13,4657.24,4659.13,171120.0
1757841300,4659.13,4659.13,4657.39,4657.39,398388.0
1757841360,4657.4,4660.2,4657.39,4659.05,605992.0
1757841420,4659.06,4660.43,4659.05,4660.19,774800.0
1757841480,4660.19,4660.98,4660.19,4660.97,160724.0
1757841540,4660.97,4661.96,4660.97,4661.95,375806.0
1757841600,4661.95,4663.0,4661.95,4662.99,521372.0
1757841660,4662.99,4663.82,4662.18,4663.81,364572.0
1757841720,4663.82,4669.56,4663.81,4668.89,3352442.0
1757841780,4668.89,4670.86,4668.89,4669.52,2590700.0
1757841840,4669.52,4671.62,4669.52,4670.69,888140.0
1757841900,4670.64,4670.89,4669.74,4669.74,416948.0
1757841960,4669.69,4671.49,4668.81,4671.49,1037174.0
1757842020,4671.33,4671.33,4668.69,4669.19,651886.0
1757842080,4669.2,4670.13,4663.86,4663.97,1989336.0
1757842140,4663.86,4666.1,4662.78,4665.54,1231562.0
1757842200,4665.54,4666.3,4665.34,4666.15,418378.0
1757842260,4666.14,4667.87,4665.5,4667.86,306500.0
1757842320,4667.86,4667.97,4667.38,4667.97,275938.0
1757842380,4667.85,4668.57,4666.92,4668.56,545138.0
1757842440,4668.55,4670.68,4668.55,4670.67,327282.0
1757842500,4670.67,4671.76,4667.61,4668.2,597546.0
1757842560,4668.2,4668.21,4666.01,4666.01,384672.0
1757842620,4666.01,4668.93,4666.01,4668.46,469702.0
1757842680,4668.39,4668.93,4668.27,4668.82,420464.0
1757842740,4668.82,4672.47,4668.81,4672.46,2115416.0
1757842800,4672.47,4672.47,4668.04,4668.51,1406442.0
1757842860,4668.27,4668.78,4667.69,4668.51,459864.0
1757842920,4668.51,4668.51,4666.47,4666.48,718232.0
1757842980,4666.48,4667.8,4666.47,4667.41,384002.0
1757843040,4667.41,4667.48,4667.14,4667.48,178806.0
1757843100,4667.48,4669.31,4667.48,4669.31,363636.0
1757843160,4669.31,4669.31,4665.84,4665.85,579934.0
1757843220,4665.84,4666.99,4665.84,4666.99,797132.0
1757843280,4666.99,4668.79,4666.99,4668.79,123472.0
1757843340,4668.79,4668.8,4665.72,4665.72,262830.0
1757843400,4665.72,4665.74,4664.92,4665.66,318320.0
1757843460,4665.66,4665.66,4664.92,4664.93,592314.0
1757843520,4664.94,4665.66,4663.14,4663.67,936154.0
1757843580,4663.67,4663.87,4663.02,4663.78,484580.0
1757843640,4663.77,4664.49,4663.77,4664.49,200324.0
1757843700,4664.49,4665.65,4664.49,4665.65,293806.0
1757843760,4665.65,4665.65,4664.46,4664.77,144374.0
1757843820,4664.77,4664.78,4662.71,4662.72,371060.0
1757843880,4662.71,4663.44,4662.71,4663.43,198986.0
1757843940,4663.43,4663.73,4663.42,4663.72,185968.0
1757844000,4663.73,4664.61,4663.0,4664.6,522414.0
1757844060,4664.6,4666.15,4664.6,4666.15,467612.0
1757844120,4666.14,4666.15,4664.5,4664.5,288022.0
1757844180,4664.51,4665.95,4664.5,4665.95,164566.0
1757844240,4665.95,4668.0,4665.94,4668.0,933608.0
1757844300,4667.99,4668.0,4665.22,4665.23,600252.0
1757844360,4665.23,4665.23,4663.39,4663.4,352052.0
1757844420,4663.39,4663.4,4662.72,4662.72,314330.0
1757844480,4662.72,4663.45,4662.72,4662.98,454796.0
1757844540,4662.98,4662.99,4662.98,4662.98,89312.0
1757844600,4662.99,4665.21,4662.98,4665.21,303152.0
1757844660,4665.21,4666.62,4665.01,4665.01,727000.0
1757844720,4665.01,4665.01,4663.83,4663.83,243874.0
1757844780,4663.83,4663.83,4661.59,4661.6,359018.0
1757844840,4661.6,4661.6,4660.3,4660.3,414852.0
1757844900,4660.3,4660.94,4657.6,4657.61,907726.0
1757844960,4657.61,4660.38,4657.51,4660.38,446908.0
1757845020,4660.38,4660.38,4660.0,4660.38,226778.0
1757845080,4660.6,4663.25,4660.6,4662.26,580956.0
1757845140,4662.26,4663.6,4662.18,4663.59,278012.0
1757845200,4663.59,4665.0,4663.15,4665.0,206182.0
1757845260,4664.99,4667.07,4664.29,4664.29,335422.0
1757845320,4664.3,4664.3,4662.0,4662.45,264962.0
1757845380,4662.45,4663.0,4661.11,4661.12,317746.0
1757845440,4661.11,4661.12,4657.2,4657.67,811788.0
1757845500,4657.67,4658.39,4657.27,4658.03,542312.0
1757845560,4658.03,4658.04,4656.09,4656.09,403870.0
1757845620,4656.1,4657.6,4655.39,4657.59,1246766.0
1757845680,4657.14,4657.98,4656.13,4657.16,534662.0
1757845740,4657.17,4657.67,4655.0,4656.39,434076.0
1757845800,4656.39,4658.34,4656.38,4658.34,762364.0
1757845860,4658.33,4659.22,4657.67,4657.67,276358.0
1757845920,4657.67,4658.97,4657.23,4657.23,181858.0
1757845980,4657.23,4658.54,4657.23,4658.12,470150.0
1757846040,4658.12,4659.0,4658.0,4658.01,288796.0
1757846100,4658.01,4658.01,4656.04,4656.05,170392.0
1757846160,4656.05,4657.23,4655.29,4656.29,369470.0
1757846220,4656.29,4658.67,4655.86,4658.67,285240.0
1757846280,4658.67,4658.95,4656.39,4656.39,263038.0
1757846340,4656.39,4657.3,4655.57,4656.77,179766.0
1757846400,4656.77,4657.28,4656.63,4656.74,379084.0
1757846460,4656.74,4657.23,4656.73,4656.91,113138.0
1757846520,4656.91,4657.24,4656.05,4656.36,282680.0
1757846580,4656.19,4656.9,4656.18,4656.55,233194.0
1757846640,4656.55,4657.95,4656.54,4657.01,214656.0
1757846700,4657.0,4659.62,4656.55,4658.92,343448.0
1757846760,4658.92,4659.57,4658.2,4659.35,321822.0
1757846820,4659.35,4660.96,4659.35,4660.96,327854.0
1757846880,4660.95,4660.96,4658.94,4658.94,288530.0
1757846940,4658.94,4661.5,4658.94,4661.48,410674.0
1757847000,4661.48,4661.48,4660.0,4660.57,649728.0
1757847060,4660.57,4660.67,4659.43,4659.44,152530.0
1757847120,4659.44,4659.44,4658.0,4658.0,272646.0
1757847180,4658.01,4659.11,4658.0,4659.1,231532.0
1757847240,4659.11,4660.91,4658.85,4658.85,604116.0
1757847300,4658.85,4658.86,4658.25,4658.26,386076.0
1757847360,4658.27,4659.0,4658.26,4658.99,168270.0
1757847420,4658.99,4659.0,4658.0,4658.01,99682.0
1757847480,4658.01,4658.3,4658.0,4658.01,312200.0
1757847540,4658.01,4658.3,4657.88,4657.88,145772.0
1757847600,4657.89,4661.08,4657.89,4660.62,894338.0
1757847660,4660.62,4664.66,4660.61,4662.15,3422738.0
1757847720,4662.15,4665.32,4662.15,4665.31,402402.0
1757847780,4665.31,4666.04,4663.68,4663.97,536556.0
1757847840,4663.86,4664.43,4661.81,4662.57,255214.0
1757847900,4662.57,4663.55,4661.62,4663.55,242862.0
1757847960,4663.55,4663.56,4661.62,4661.63,222620.0
1757848020,4661.64,4663.64,4661.62,4663.63,198928.0
1757848080,4663.63,4663.93,4661.24,4661.5,710414.0
1757848140,4661.51,4661.51,4659.81,4659.82,333062.0
1757848200,4659.71,4661.13,4659.69,4661.12,171310.0
1757848260,4660.59,4662.28,4660.58,4662.16,303534.0
1757848320,4662.16,4663.58,4662.15,4663.58,193840.0
1757848380,4663.58,4663.58,4662.05,4662.06,165474.0
1757848440,4662.06,4662.06,4660.59,4660.6,108450.0
1757848500,4660.6,4661.71,4660.08,4661.71,212076.0
1757848560,4661.71,4661.95,4659.99,4659.99,422272.0
1757848620,4659.99,4660.0,4655.6,4655.61,739690.0
1757848680,4655.6,4655.61,4642.85,4644.47,8565496.0
1757848740,4644.72,4649.1,4644.72,4646.87,1949632.0
1757848800,4646.87,4649.19,4646.63,4648.83,828176.0
1757848860,4648.83,4649.67,4648.58,4649.67,986810.0
1757848920,4649.67,4650.29,4646.4,4648.28,666400.0
1757848980,4648.28,4648.28,4643.68,4644.73,1777526.0
1757849040,4644.73,4645.5,4641.64,4643.81,1855220.0
1757849100,4643.82,4644.6,4641.88,4643.0,880114.0
1757849160,4643.0,4643.0,4635.27,4637.99,3802744.0
1757849220,4637.99,4641.33,4637.99,4641.33,1638824.0
1757849280,4641.33,4641.33,4638.5,4639.67,1158676.0
1757849340,4639.67,4640.0,4636.75,4638.14,1342298.0
1757849400,4638.37,4641.0,4638.33,4641.0,1157576.0
1757849460,4640.99,4641.67,4637.74,4638.99,956484.0
1757849520,4639.27,4640.08,4630.9,4633.15,4168146.0
1757849580,4632.33,4633.18,4626.25,4629.84,6427928.0
1757849640,4629.95,4634.36,4629.95,4634.31,2424620.0
1757849700,4634.31,4638.92,4634.25,4638.92,1880886.0
1757849760,4638.72,4638.72,4636.52,4637.23,922794.0
1757849820,4637.23,4637.3,4635.01,4635.25,488558.0
1757849880,4635.26,4636.03,4633.0,4635.77,733516.0
1757849940,4635.77,4638.32,4635.08,4638.32,1045116.0
1757850000,4638.34,4638.34,4631.9,4634.0,1120622.0
1757850060,4633.99,4634.23,4632.0,4632.31,1230840.0
1757850120,4632.31,4633.07,4631.0,4631.0,661690.0
1757850180,4631.01,4631.77,4630.2,4631.77,918396.0
1757850240,4631.76,4632.54,4628.91,4629.79,1454576.0
1757850300,4629.79,4634.13,4629.79,4633.66,1417460.0
1757850360,4633.65,4635.0,4633.28,4633.29,651376.0
1757850420,4633.29,4634.73,4631.52,4633.1,506240.0
1757850480,4633.69,4636.36,4633.69,4636.36,1191844.0
1757850540,4636.36,4636.36,4634.0,4634.44,570576.0
1757850600,4634.54,4636.98,4634.45,4636.6,461428.0
1757850660,4636.99,4636.99,4634.65,4635.75,658512.0
1757850720,4635.93,4636.8,4631.26,4631.26,1090238.0
1757850780,4631.26,4633.57,4631.26,4633.56,1036276.0
1757850840,4633.87,4634.11,4630.06,4630.2,1345212.0
1757850900,4630.2,4630.83,4629.6,4629.91,1214244.0
1757850960,4629.91,4630.32,4629.6,4629.6,918194.0
1757851020,4629.6,4629.61,4627.53,4628.28,990952.0
1757851080,4628.28,4628.28,4625.11,4628.0,3076514.0
1757851140,4628.0,4633.5,4627.99,4632.87,1025470.0
1757851200,4632.88,4635.83,4631.59,4635.82,2429498.0
1757851260,4635.83,4638.57,4634.03,4635.94,1648062.0
1757851320,4635.94,4636.3,4633.19,4633.81,770324.0
1757851380,4633.81,4636.86,4633.8,4634.26,1419326.0
1757851440,4634.26,4634.26,4632.32,4632.33,619124.0
1757851500,4632.33,4637.09,4632.33,4635.88,994852.0
1757851560,4635.86,4636.57,4635.01,4635.01,771430.0
1757851620,4635.01,4635.6,4632.76,4633.22,658612.0
1757851680,4633.5,4636.57,4633.5,4635.21,447840.0
1757851740,4635.21,4635.22,4631.21,4631.58,622320.0
1757851800,4631.58,4632.12,4630.25,4631.07,865656.0
1757851860,4630.74,4633.66,4630.51,4633.66,281736.0
1757851920,4633.47,4633.49,4632.3,4632.45,210538.0
1757851980,4632.59,4635.0,4632.45,4635.0,244902.0
1757852040,4635.0,4636.1,4632.75,4632.76,675706.0
1757852100,4633.16,4635.99,4633.06,4633.94,442120.0
1757852160,4633.94,4636.0,4633.94,4636.0,251494.0
1757852220,4636.0,4636.82,4635.42,4635.91,607940.0
1757852280,4635.91,4636.82,4635.0,4635.0,554756.0
1757852340,4635.01,4636.82,4634.15,4636.82,339196.0
1757852400,4636.81,4638.0,4636.8,4637.5,797116.0
1757852460,4637.38,4638.77,4637.37,4637.82,943978.0
1757852520,4637.82,4641.2,4637.23,4641.19,1747548.0
1757852580,4641.19,4641.51,4640.42,4640.64,1365224.0
1757852640,4640.64,4641.22,4639.06,4639.06,597462.0
1757852700,4639.06,4639.06,4638.0,4638.19,302150.0
1757852760,4638.2,4639.38,4638.19,4639.12,867734.0
1757852820,4639.17,4640.38,4639.17,4639.73,1555820.0
1757852880,4639.73,4642.69,4639.72,4642.13,593280.0
1757852940,4642.12,4642.13,4639.99,4640.63,534584.0
1757853000,4640.73,4642.94,4639.01,4640.44,1060296.0
1757853060,4640.44,4641.0,4639.0,4639.26,251038.0
1757853120,4639.53,4642.0,4639.53,4641.99,958240.0
1757853180,4642.0,4642.0,4638.31,4638.31,378616.0
1757853240,4638.31,4640.23,4638.3,4640.12,275922.0
1757853300,4640.49,4641.0,4637.33,4637.33,606950.0
1757853360,4637.33,4637.33,4636.01,4636.01,563350.0
1757853420,4636.01,4636.01,4634.8,4634.8,507772.0
1757853480,4634.81,4636.42,4634.8,4635.02,517760.0
1757853540,4635.01,4635.02,4631.51,4631.51,436518.0
1757853600,4631.51,4631.52,4626.64,4626.86,1521186.0
1757853660,4627.14,4628.6,4626.01,4626.01,2186592.0
1757853720,4626.01,4628.34,4626.01,4628.33,1260888.0
1757853780,4628.34,4628.34,4626.79,4628.33,1064170.0
1757853840,4628.34,4628.8,4625.13,4625.99,2724930.0
1757853900,4625.99,4627.11,4624.58,4626.93,2436302.0
1757853960,4626.93,4628.86,4626.65,4628.54,1237044.0
1757854020,4628.85,4630.74,4628.85,4629.55,624654.0
1757854080,4629.55,4630.5,4628.41,4628.42,468660.0
1757854140,4628.41,4628.41,4624.34,4625.64,1281980.0
1757854200,4625.64,4627.0,4621.59,4621.59,2648350.0
1757854260,4621.9,4623.65,4613.06,4614.36,11708668.0
1757854320,4614.35,4617.71,4614.35,4614.69,3204192.0
1757854380,4614.69,4623.05,4614.01,4622.13,5504578.0
1757854440,4622.14,4626.71,4622.14,4626.04,5154942.0
1757854500,4626.04,4630.57,4625.58,4630.45,2012674.0
1757854560,4630.45,4632.78,4630.34,4632.1,1291058.0
1757854620,4632.1,4632.8,4630.43,4631.89,776220.0
1757854680,4631.89,4632.3,4630.35,4630.36,940744.0
1757854740,4630.36,4631.18,4629.59,4630.54,937872.0
1757854800,4630.8,4633.22,4628.67,4632.84,702428.0
1757854860,4632.84,4632.84,4628.3,4628.71,806500.0
1757854920,4628.7,4628.7,4623.37,4625.34,1894362.0
1757854980,4625.34,4625.71,4618.34,4618.35,3108230.0
1757855040,4618.89,4623.62,4618.0,4623.08,1648830.0
1757855100,4622.2,4622.2,4620.05,4620.05,1244960.0
1757855160,4620.01,4621.8,4619.13,4620.08,721974.0
1757855220,4620.64,4623.09,4620.64,4623.03,644260.0
1757855280,4623.02,4623.03,4618.89,4619.66,1043848.0
1757855340,4619.85,4621.78,4618.26,4619.0,1384920.0
1757855400,4619.53,4619.54,4617.15,4618.16,1124078.0
1757855460,4618.16,4619.25,4617.39,4618.66,892722.0
1757855520,4618.67,4619.25,4617.69,4618.41,854832.0
1757855580,4618.41,4622.16,4618.41,4622.16,922216.0
1757855640,4622.16,4623.0,4621.23,4621.97,577892.0
1757855700,4621.98,4622.43,4617.5,4618.86,1040816.0
1757855760,4618.87,4619.91,4618.46,4619.3,493002.0
1757855820,4619.29,4623.69,4619.08,4623.69,449446.0
1757855880,4623.69,4625.61,4621.56,4624.01,1304534.0
1757855940,4624.01,4624.85,4619.46,4619.46,779576.0
1757856000,4619.94,4619.94,4616.28,4617.84,1705238.0
1757856060,4617.83,4619.56,4616.56,4616.65,707630.0
1757856120,4616.65,4616.94,4613.23,4613.61,1790962.0
1757856180,4613.51,4615.6,4613.2,4614.0,2053568.0
1757856240,4614.0,4614.52,4610.33,4613.13,3981700.0
1757856300,4613.13,4618.51,4613.13,4617.54,1427216.0
1757856360,4617.54,4618.14,4616.6,4616.6,883326.0
1757856420,4616.6,4616.61,4610.55,4612.94,983734.0
1757856480,4612.94,4613.23,4609.33,4611.86,2854676.0
1757856540,4611.86,4614.18,4608.0,4614.18,3997460.0
1757856600,4614.18,4614.18,4610.38,4612.43,1321984.0
1757856660,4612.34,4619.0,4611.17,4618.85,2594444.0
1757856720,4619.19,4619.99,4613.91,4619.22,2589898.0
1757856780,4619.21,4619.99,4617.84,4617.84,1366870.0
1757856840,4617.85,4618.46,4615.0,4617.99,695178.0
1757856900,4618.34,4618.34,4615.0,4616.1,812154.0
1757856960,4616.1,4619.88,4616.1,4619.42,544000.0
1757857020,4619.54,4620.91,4618.54,4620.9,671268.0
1757857080,4620.91,4621.34,4617.32,4617.89,704384.0
1757857140,4617.89,4618.99,4616.0,4618.99,1177840.0
1757857200,4618.99,4623.01,4618.99,4623.01,1629524.0
1757857260,4623.25,4625.66,4623.25,4624.53,1160378.0
1757857320,4624.52,4624.53,4621.0,4621.38,474522.0
1757857380,4621.01,4621.55,4619.41,4620.74,423436.0
1757857440,4620.75,4621.54,4620.0,4620.01,576690.0
1757857500,4620.0,4620.01,4615.68,4617.14,854598.0
1757857560,4617.14,4617.14,4614.01,4614.01,1567580.0
1757857620,4614.02,4614.02,4610.34,4612.49,2411408.0
1757857680,4612.49,4614.62,4611.75,4614.44,1065674.0
1757857740,4614.44,4614.45,4612.0,4612.18,463806.0
1757857800,4611.72,4614.99,4611.11,4614.99,982748.0
1757857860,4614.99,4620.13,4609.69,4618.87,2762040.0
1757857920,4618.87,4622.99,4616.79,4621.16,1949700.0
1757857980,4621.53,4622.27,4617.37,4617.38,1416772.0
1757858040,4617.37,4617.38,4611.69,4612.3,751694.0
1757858100,4611.88,4614.15,4604.37,4604.9,3342134.0
1757858160,4605.38,4609.19,4604.58,4604.8,4904074.0
1757858220,4605.21,4608.89,4604.49,4608.89,3923402.0
1757858280,4608.89,4611.42,4607.78,4610.97,1794512.0
1757858340,4610.98,4612.42,4610.63,4610.64,1075070.0
1757858400,4610.64,4614.71,4610.22,4612.71,1148330.0
1757858460,4613.07,4615.0,4611.64,4612.99,1527632.0
1757858520,4612.99,4618.0,4612.99,4616.83,1923888.0
1757858580,4617.15,4618.75,4616.29,4618.75,1362686.0
1757858640,4618.75,4618.75,4615.0,4615.01,597644.0
1757858700,4614.62,4614.93,4612.98,4613.0,782282.0
1757858760,4613.0,4618.38,4612.41,4617.48,1147224.0
1757858820,4617.48,4619.99,4617.0,4619.38,1328530.0
1757858880,4619.38,4631.88,4618.08,4629.4,6098164.0
1757858940,4629.4,4630.94,4626.7,4627.94,2171094.0
1757859000,4627.93,4630.12,4627.93,4630.12,1509640.0
1757859060,4630.12,4631.41,4629.38,4631.41,1023722.0
1757859120,4631.41,4642.72,4631.41,4642.72,8840172.0
1757859180,4642.11,4642.11,4632.96,4632.97,2560228.0
1757859240,4632.97,4634.3,4628.94,4630.18,2697714.0
1757859300,4630.68,4630.96,4625.71,4627.1,2366522.0
1757859360,4626.42,4627.41,4622.85,4623.85,2124524.0
1757859420,4623.85,4624.99,4622.14,4623.87,959060.0
1757859480,4623.87,4624.68,4619.0,4619.59,2748668.0
1757859540,4619.58,4620.76,4615.21,4616.53,2737768.0
1757859600,4616.01,4617.2,4613.44,4617.09,2610296.0
1757859660,4617.1,4618.71,4614.28,4618.5,1876712.0
1757859720,4618.5,4619.98,4615.0,4615.68,1912014.0
1757859780,4615.68,4615.68,4605.71,4606.44,3807146.0
1757859840,4606.44,4608.8,4605.8,4607.85,5209820.0
1757859900,4607.59,4608.42,4606.22,4607.64,2534080.0
1757859960,4607.64,4611.7,4605.0,4611.7,3156476.0
1757860020,4612.04,4615.47,4610.03,4615.0,1293642.0
1757860080,4615.0,4615.77,4613.55,4614.86,1195520.0
1757860140,4614.86,4614.99,4612.05,4612.6,858596.0
1757860200,4612.6,4616.69,4611.81,4616.01,1364310.0
1757860260,4616.44,4617.41,4614.98,4617.0,491702.0
1757860320,4617.0,4617.0,4612.21,4613.56,1616744.0
1757860380,4613.57,4614.81,4611.62,4611.62,594626.0
1757860440,4611.42,4611.75,4607.71,4607.71,901866.0
1757860500,4607.51,4608.71,4605.01,4608.4,2355404.0
1757860560,4608.4,4609.2,4601.06,4605.83,6264710.0
1757860620,4606.12,4606.7,4580.36,4594.55,24137418.0
1757860680,4594.55,4598.54,4594.54,4595.96,4395256.0
1757860740,4595.7,4596.03,4587.99,4590.62,7881664.0
1757860800,4590.63,4591.73,4576.01,4587.12,26339930.0
1757860860,4587.95,4592.84,4584.79,4588.72,10294212.0
1757860920,4588.35,4591.02,4583.21,4587.19,6746294.0
1757860980,4587.21,4588.01,4580.23,4588.0,4736520.0
1757861040,4588.0,4591.45,4587.29,4589.0,4629950.0
1757861100,4589.52,4597.47,4589.52,4597.47,6641544.0
1757861160,4597.75,4599.3,4592.43,4596.26,4264972.0
1757861220,4596.25,4596.26,4587.66,4587.97,1847530.0
1757861280,4588.31,4588.32,4582.61,4583.88,2961188.0
1757861340,4583.99,4585.5,4580.01,4581.37,3359758.0
1757861400,4581.38,4587.37,4580.0,4586.42,2319766.0
1757861460,4586.45,4588.59,4584.64,4588.31,2950604.0
1757861520,4588.31,4589.89,4586.05,4589.33,3248764.0
1757861580,4589.34,4590.78,4588.71,4589.2,2865370.0
1757861640,4589.2,4594.74,4586.0,4594.73,1634628.0
1757861700,4594.93,4601.03,4594.22,4600.01,4910308.0
1757861760,4600.01,4602.0,4598.2,4598.42,3768964.0
1757861820,4598.41,4603.99,4598.41,4602.31,2807096.0
1757861880,4602.31,4602.35,4600.3,4601.33,1196534.0
1757861940,4601.03,4605.0,4599.56,4599.84,3363628.0
1757862000,4599.94,4603.3,4599.46,4600.01,2924480.0
1757862060,4600.0,4601.95,4596.22,4596.42,2367366.0
1757862120,4596.91,4596.91,4593.99,4594.53,912228.0
1757862180,4594.53,4597.45,4594.0,4596.38,707770.0
1757862240,4596.38,4596.39,4591.04,4591.05,875876.0
1757862300,4591.05,4592.86,4588.69,4590.56,2946122.0
1757862360,4590.81,4591.02,4586.68,4588.83,1514296.0
1757862420,4588.82,4590.14,4584.61,4589.5,3168290.0
1757862480,4589.08,4589.09,4581.91,4582.49,2971764.0
1757862540,4583.26,4583.84,4577.54,4579.3,6403538.0
1757862600,4579.59,4584.42,4575.01,4584.24,13545612.0
1757862660,4584.64,4586.77,4583.04,4584.46,2569584.0
1757862720,4584.46,4585.99,4583.22,4585.99,924220.0
1757862780,4585.99,4586.87,4583.68,4584.52,802410.0
1757862840,4584.52,4586.0,4583.28,4586.0,861024.0
1757862900,4586.0,4591.63,4586.0,4588.31,1833730.0
1757862960,4589.18,4591.51,4588.87,4589.21,1408190.0
1757863020,4589.21,4591.37,4588.03,4588.58,622080.0
1757863080,4588.58,4591.99,4588.58,4591.54,725836.0
1757863140,4591.39,4591.82,4588.0,4589.89,1891020.0
1757863200,4589.43,4589.89,4586.19,4589.79,802426.0
1757863260,4589.79,4593.45,4588.52,4589.05,2721412.0
1757863320,4589.57,4592.38,4589.57,4592.29,937478.0
1757863380,4592.29,4593.95,4591.44,4592.34,1375926.0
1757863440,4592.74,4594.25,4592.74,4593.57,744988.0
1757863500,4593.56,4593.86,4590.09,4590.1,662172.0
1757863560,4590.09,4590.1,4586.61,4587.0,660836.0
1757863620,4586.99,4588.43,4584.85,4588.43,639690.0
1757863680,4588.43,4590.31,4586.76,4588.19,488140.0
1757863740,4588.19,4588.86,4586.57,4586.64,422032.0
1757863800,4586.63,4587.69,4583.68,4584.66,1254846.0
1757863860,4584.76,4585.99,4581.44,4582.39,840306.0
1757863920,4581.79,4585.2,4581.79,4584.12,1141140.0
1757863980,4584.12,4585.44,4582.34,4582.86,1249732.0
1757864040,4582.85,4584.3,4580.65,4584.3,1085270.0
1757864100,4584.62,4584.85,4578.02,4578.74,1752898.0
1757864160,4579.14,4582.79,4578.5,4582.78,869222.0
1757864220,4582.78,4584.24,4582.0,4584.23,702708.0
1757864280,4584.23,4592.44,4584.23,4590.91,2013930.0
1757864340,4590.81,4593.91,4590.51,4592.44,1199072.0
1757864400,4592.44,4592.5,4591.0,4591.51,712012.0
1757864460,4591.51,4591.52,4588.98,4589.3,579294.0
1757864520,4589.01,4589.44,4588.17,4588.17,379268.0
1757864580,4588.18,4589.4,4586.46,4586.46,486866.0
1757864640,4586.47,4586.7,4583.24,4584.44,1206126.0
1757864700,4584.44,4585.0,4584.44,4584.99,1212162.0
1757864760,4584.99,4588.26,4584.99,4587.63,989638.0
1757864820,4587.63,4588.3,4585.01,4585.01,458226.0
1757864880,4585.01,4585.02,4582.99,4584.43,665988.0
1757864940,4584.43,4586.31,4584.0,4585.31,555700.0
1757865000,4585.31,4585.31,4581.34,4583.68,1195620.0
1757865060,4583.99,4584.0,4581.21,4583.0,1061406.0
1757865120,4582.56,4582.56,4580.55,4580.86,650070.0
1757865180,4580.86,4581.69,4580.86,4580.87,739980.0
1757865240,4580.86,4580.87,4577.6,4577.75,1005594.0
1757865300,4577.74,4578.26,4577.6,4577.86,628662.0
1757865360,4577.86,4579.73,4577.79,4578.4,1628974.0
1757865420,4578.41,4579.5,4578.0,4578.27,663814.0
1757865480,4578.72,4579.3,4577.9,4577.91,776278.0
1757865540,4578.14,4580.58,4578.14,4580.29,419260.0
1757865600,4580.22,4580.22,4577.51,4578.05,822684.0
1757865660,4578.06,4581.44,4577.61,4580.87,1717108.0
1757865720,4580.88,4586.41,4580.87,4585.24,1482858.0
1757865780,4585.42,4590.54,4585.05,4590.54,2021750.0
1757865840,4590.54,4590.54,4588.33,4588.33,1639774.0
1757865900,4588.33,4591.0,4588.33,4590.67,572504.0
1757865960,4590.99,4594.94,4590.78,4594.93,1079222.0
1757866020,4594.47,4595.99,4591.97,4595.99,2229368.0
1757866080,4595.99,4598.49,4595.23,4596.32,2662030.0
1757866140,4596.19,4596.76,4592.78,4592.79,1416148.0
1757866200,4592.78,4592.79,4587.38,4587.68,1059132.0
1757866260,4587.71,4587.72,4585.17,4585.85,1283908.0
1757866320,4585.85,4588.54,4585.84,4588.34,1263688.0
1757866380,4588.62,4590.5,4588.62,4589.87,483020.0
1757866440,4589.88,4589.88,4586.09,4586.65,953382.0
1757866500,4586.65,4592.14,4585.54,4591.5,2248650.0
1757866560,4591.33,4591.57,4588.3,4590.75,464634.0
1757866620,4590.46,4591.94,4588.67,4589.93,486686.0
1757866680,4589.92,4591.53,4589.24,4591.53,668362.0
1757866740,4591.24,4594.27,4590.12,4594.01,572670.0
1757866800,4594.01,4598.8,4594.0,4596.7,1440186.0
1757866860,4596.69,4598.14,4596.69,4597.91,620958.0
1757866920,4597.91,4599.93,4597.0,4599.83,1121390.0
1757866980,4599.83,4604.04,4599.82,4603.21,2695548.0
1757867040,4603.2,4604.99,4601.56,4603.1,1585516.0
1757867100,4603.1,4603.16,4600.46,4600.46,1369520.0
1757867160,4600.37,4600.84,4598.05,4599.35,1188398.0
1757867220,4599.54,4601.78,4599.54,4601.07,1066106.0
1757867280,4601.07,4605.22,4601.0,4604.91,1674784.0
1757867340,4604.91,4606.41,4604.38,4605.01,1332682.0
1757867400,4605.01,4609.1,4604.61,4604.91,1830420.0
1757867460,4604.61,4604.61,4600.2,4600.3,1296030.0
1757867520,4600.3,4600.3,4598.75,4599.59,818398.0
1757867580,4599.59,4601.18,4598.82,4598.82,885034.0
1757867640,4599.05,4599.31,4597.5,4597.5,439020.0
1757867700,4597.5,4599.78,4597.02,4598.75,566204.0
1757867760,4598.75,4601.98,4598.75,4601.24,290564.0
1757867820,4601.23,4603.31,4601.23,4603.31,402292.0
1757867880,4603.3,4603.68,4602.45,4603.45,541382.0
1757867940,4603.44,4603.45,4601.85,4602.37,589966.0
1757868000,4602.38,4602.38,4601.3,4602.02,494536.0
1757868060,4601.81,4601.81,4601.28,4601.29,221040.0
1757868120,4601.28,4601.29,4599.72,4599.99,858658.0
1757868180,4599.99,4601.87,4599.99,4601.87,716278.0
1757868240,4601.99,4605.49,4601.99,4605.48,824884.0
1757868300,4605.35,4605.39,4603.24,4603.24,625508.0
1757868360,4603.24,4604.0,4602.6,4602.82,545684.0
1757868420,4602.82,4603.07,4601.88,4602.39,303460.0
1757868480,4602.39,4602.39,4594.22,4594.96,1686986.0
1757868540,4594.44,4595.65,4592.82,4595.64,891818.0
1757868600,4595.65,4596.85,4594.14,4595.79,757730.0
1757868660,4595.78,4595.95,4593.8,4593.93,456188.0
1757868720,4593.79,4593.8,4591.81,4592.31,1163834.0
1757868780,4592.3,4594.0,4592.3,4593.99,510786.0
1757868840,4594.0,4594.67,4593.98,4593.98,220144.0
1757868900,4593.99,4594.29,4592.92,4593.32,293980.0
1757868960,4593.32,4593.33,4591.82,4592.93,337410.0
1757869020,4592.93,4595.35,4592.93,4595.34,439608.0
1757869080,4595.01,4595.01,4593.63,4594.07,260822.0
1757869140,4594.08,4595.34,4593.52,4595.15,430600.0
1757869200,4595.15,4595.6,4593.62,4594.62,343260.0
1757869260,4594.62,4595.63,4593.01,4594.12,787276.0
1757869320,4594.13,4594.75,4592.42,4593.24,675726.0
1757869380,4593.25,4593.25,4590.35,4590.96,838590.0
1757869440,4590.65,4591.41,4589.18,4590.37,623000.0
1757869500,4590.37,4590.37,4588.6,4589.44,305236.0
1757869560,4589.44,4593.0,4588.6,4592.99,559732.0
1757869620,4593.31,4594.71,4593.31,4594.7,317458.0
1757869680,4594.7,4595.41,4593.15,4595.08,390590.0
1757869740,4595.08,4598.2,4595.08,4598.1,653258.0
1757869800,4598.1,4605.12,4598.1,4602.32,1582320.0
1757869860,4602.81,4602.94,4596.79,4598.33,1154214.0
1757869920,4598.33,4604.02,4597.84,4602.07,1138440.0
1757869980,4602.07,4603.37,4602.07,4603.37,1373486.0
1757870040,4603.37,4604.02,4602.63,4603.7,706570.0
1757870100,4603.71,4606.76,4603.48,4605.98,1060674.0
1757870160,4606.28,4606.82,4602.85,4602.85,461448.0
1757870220,4602.85,4604.17,4602.76,4604.0,313800.0
1757870280,4603.99,4606.65,4602.82,4605.33,666836.0
1757870340,4605.98,4606.5,4604.0,4605.37,650658.0
1757870400,4605.48,4605.49,4603.94,4604.85,277998.0
1757870460,4604.85,4607.35,4604.85,4607.04,473194.0
1757870520,4607.04,4607.39,4604.64,4604.78,476102.0
1757870580,4604.79,4607.72,4604.65,4606.76,449236.0
1757870640,4606.77,4613.0,4606.76,4611.18,2903378.0
1757870700,4611.19,4614.24,4610.72,4613.23,2556690.0
1757870760,4612.8,4617.4,4612.39,4616.62,2447842.0
1757870820,4616.66,4628.53,4615.64,4619.65,5296624.0
1757870880,4619.66,4620.34,4617.41,4617.41,1830948.0
1757870940,4617.66,4617.78,4615.77,4615.77,957276.0
1757871000,4615.77,4616.01,4613.07,4613.08,905590.0
1757871060,4613.08,4614.94,4612.04,4614.93,1154064.0
1757871120,4614.94,4615.72,4613.8,4614.63,628604.0
1757871180,4614.63,4619.5,4614.63,4619.5,1063618.0
1757871240,4619.49,4619.5,4615.76,4616.37,885776.0
1757871300,4616.37,4617.44,4614.01,4615.87,471220.0
1757871360,4615.9,4617.35,4615.88,4615.88,538058.0
1757871420,4615.89,4618.01,4615.23,4617.45,631936.0
1757871480,4617.31,4619.42,4616.04,4619.08,517214.0
1757871540,4619.08,4621.22,4618.65,4620.8,851394.0
1757871600,4620.81,4620.81,4619.77,4620.79,425752.0
1757871660,4620.8,4622.73,4620.55,4621.01,801728.0
1757871720,4621.01,4621.14,4618.65,4618.65,571570.0
1757871780,4618.66,4619.16,4618.19,4618.2,316626.0
1757871840,4618.2,4624.41,4618.2,4622.62,1970954.0
1757871900,4622.62,4623.93,4621.79,4623.6,561378.0
1757871960,4623.59,4624.14,4621.29,4621.3,643918.0
1757872020,4621.09,4621.74,4619.05,4619.24,694882.0
1757872080,4619.24,4627.56,4618.69,4626.09,2177668.0
1757872140,4626.09,4626.46,4624.45,4624.85,765268.0
1757872200,4624.85,4624.85,4622.5,4622.75,717128.0
1757872260,4622.74,4624.75,4622.74,4623.51,504538.0
1757872320,4623.51,4623.95,4621.15,4621.15,395020.0
1757872380,4621.2,4621.57,4618.07,4618.31,799166.0
1757872440,4618.31,4619.43,4618.07,4619.43,321612.0
1757872500,4619.43,4619.43,4617.14,4617.3,535184.0
1757872560,4617.31,4617.31,4614.76,4614.77,480356.0
1757872620,4614.77,4618.46,4614.77,4618.46,382432.0
1757872680,4618.46,4619.43,4618.45,4619.43,374396.0
1757872740,4619.43,4619.43,4617.81,4618.37,341434.0
1757872800,4617.82,4619.04,4615.02,4615.02,595800.0
1757872860,4615.02,4615.02,4612.5,4614.0,1131470.0
1757872920,4614.0,4614.46,4612.06,4612.06,343538.0
1757872980,4612.01,4613.64,4611.43,4612.02,586848.0
1757873040,4612.02,4612.03,4611.64,4611.75,416230.0
1757873100,4611.76,4612.0,4611.05,4611.12,310098.0
1757873160,4611.12,4612.0,4611.12,4611.99,267716.0
1757873220,4611.99,4613.44,4611.14,4612.82,631364.0
1757873280,4612.82,4613.0,4611.5,4612.99,396574.0
1757873340,4612.99,4613.15,4610.55,4610.74,320008.0
1757873400,4610.73,4612.67,4610.41,4612.66,408974.0
1757873460,4612.66,4615.88,4612.66,4615.87,773242.0
1757873520,4615.28,4619.01,4615.27,4617.91,1427468.0
1757873580,4617.9,4617.91,4616.66,4616.92,236088.0
1757873640,4616.91,4616.92,4615.69,4615.69,187190.0
1757873700,4615.69,4616.66,4612.0,4612.01,353592.0
1757873760,4612.0,4612.01,4609.66,4610.46,967072.0
1757873820,4610.45,4610.58,4608.0,4610.01,762234.0
1757873880,4610.01,4610.01,4608.05,4608.44,669394.0
1757873940,4608.44,4609.83,4608.11,4609.38,354374.0
1757874000,4609.38,4610.44,4609.37,4610.0,369602.0
1757874060,4610.0,4610.01,4609.0,4609.14,335434.0
1757874120,4609.15,4610.0,4609.0,4609.99,119118.0
1757874180,4609.99,4610.7,4609.99,4610.69,180526.0
1757874240,4610.68,4611.26,4610.38,4611.25,311760.0
1757874300,4611.25,4611.26,4610.0,4610.01,256216.0
1757874360,4610.01,4610.64,4609.0,4609.01,302156.0
1757874420,4609.0,4609.92,4607.71,4609.92,378714.0
1757874480,4610.05,4610.64,4609.83,4610.63,274896.0
1757874540,4610.64,4610.64,4609.38,4609.56,167732.0
1757874600,4609.56,4610.63,4607.76,4610.41,448524.0
1757874660,4610.42,4611.02,4610.41,4611.01,103754.0
1757874720,4611.01,4611.32,4610.63,4611.26,175564.0
1757874780,4611.26,4612.65,4610.82,4611.33,293694.0
1757874840,4611.32,4613.1,4609.49,4609.55,733618.0
1757874900,4609.56,4609.78,4608.87,4609.78,172278.0
1757874960,4610.14,4612.58,4608.87,4609.73,111676.0
1757875020,4609.73,4609.73,4607.63,4608.07,267014.0
1757875080,4608.07,4608.78,4607.1,4607.45,240868.0
1757875140,4607.45,4608.16,4607.45,4607.95,151486.0
1757875200,4607.94,4607.95,4604.21,4606.54,980942.0
1757875260,4606.99,4607.0,4606.0,4606.65,229948.0
1757875320,4606.65,4606.65,4606.0,4606.01,69552.0
1757875380,4606.0,4606.15,4605.0,4606.15,247246.0
1757875440,4606.14,4606.15,4604.56,4606.0,220698.0
1757875500,4606.0,4606.63,4605.9,4606.58,114388.0
1757875560,4607.58,4607.76,4605.0,4605.16,263396.0
1757875620,4605.16,4605.16,4600.36,4602.3,960074.0
1757875680,4602.3,4603.36,4602.3,4603.35,289398.0
1757875740,4603.35,4604.16,4603.35,4604.15,328574.0
1757875800,4604.15,4605.32,4602.76,4604.31,394378.0
1757875860,4604.31,4605.96,4603.0,4604.75,330292.0
1757875920,4604.76,4606.15,4604.75,4605.7,494802.0
1757875980,4605.7,4605.71,4603.5,4604.24,304700.0
1757876040,4604.24,4607.29,4603.5,4606.32,1052686.0
1757876100,4606.32,4606.32,4602.76,4603.32,316416.0
1757876160,4603.32,4603.33,4601.23,4601.24,123574.0
1757876220,4601.24,4601.24,4598.7,4599.93,1501370.0
1757876280,4599.93,4602.85,4599.93,4602.85,260638.0
1757876340,4602.85,4602.85,4601.63,4602.09,211154.0
1757876400,4602.09,4602.13,4600.05,4601.26,591466.0
1757876460,4601.25,4602.25,4601.25,4602.24,230338.0
1757876520,4602.24,4602.24,4600.01,4601.96,364470.0
1757876580,4602.36,4602.85,4601.95,4602.84,482704.0
1757876640,4602.84,4602.85,4598.77,4598.78,593690.0
1757876700,4598.78,4598.98,4595.83,4597.23,1361670.0
1757876760,4597.62,4598.05,4595.4,4595.61,1108216.0
1757876820,4595.64,4597.47,4590.39,4597.47,3467124.0
1757876880,4597.76,4601.85,4597.76,4601.74,653546.0
1757876940,4601.74,4601.85,4601.04,4601.82,319088.0
1757877000,4601.82,4603.77,4601.81,4603.76,270374.0
1757877060,4603.77,4608.44,4603.76,4608.44,1324810.0
1757877120,4608.17,4610.75,4608.0,4610.48,905270.0
1757877180,4610.48,4612.33,4610.16,4611.44,1593462.0
1757877240,4611.45,4611.95,4609.57,4609.99,514056.0
1757877300,4609.99,4611.51,4608.72,4608.72,822954.0
1757877360,4608.73,4611.61,4608.58,4611.29,373814.0
1757877420,4611.4,4613.0,4611.4,4612.6,547708.0
1757877480,4612.61,4614.15,4612.6,4614.15,451368.0
1757877540,4613.96,4613.96,4612.79,4613.77,390816.0
1757877600,4614.14,4617.78,4613.79,4617.78,2071816.0
1757877660,4617.4,4617.8,4614.96,4614.97,852350.0
1757877720,4614.96,4616.3,4614.71,4616.29,375196.0
1757877780,4616.3,4617.56,4616.29,4617.55,291064.0
1757877840,4617.55,4617.56,4616.24,4616.24,351174.0
1757877900,4616.24,4617.79,4616.05,4617.79,296884.0
1757877960,4617.79,4618.99,4617.06,4618.98,280012.0
1757878020,4618.99,4619.43,4618.62,4618.63,365432.0
1757878080,4618.63,4619.07,4618.54,4618.63,177982.0
1757878140,4618.62,4618.77,4618.46,4618.76,176574.0
1757878200,4618.77,4618.77,4616.41,4616.49,417278.0
1757878260,4616.49,4618.07,4616.49,4617.3,222652.0
1757878320,4617.29,4618.87,4617.29,4618.87,114730.0
1757878380,4618.87,4621.78,4618.87,4621.42,619870.0
1757878440,4621.42,4623.86,4621.26,4622.84,803920.0
1757878500,4622.84,4623.06,4620.69,4620.69,487086.0
1757878560,4620.69,4620.85,4620.01,4620.85,428410.0
1757878620,4620.84,4620.85,4620.01,4620.85,391838.0
1757878680,4620.61,4620.61,4619.38,4619.39,559662.0
1757878740,4619.39,4619.39,4617.33,4618.34,344332.0
1757878800,4617.8,4618.66,4617.33,4618.08,290520.0
1757878860,4618.09,4619.09,4618.08,4619.08,142202.0
1757878920,4619.08,4620.48,4618.54,4619.0,357506.0
1757878980,4619.0,4619.5,4618.68,4618.68,193628.0
1757879040,4618.68,4621.46,4618.68,4619.96,232056.0
1757879100,4619.99,4622.49,4619.99,4622.31,259494.0
1757879160,4622.32,4622.32,4617.52,4618.45,431632.0
1757879220,4618.46,4618.93,4617.9,4618.92,92818.0
1757879280,4618.92,4618.93,4616.48,4617.54,345622.0
1757879340,4617.54,4617.54,4613.25,4613.25,952620.0
1757879400,4613.25,4613.57,4611.52,4611.75,515046.0
1757879460,4611.75,4611.94,4609.16,4609.85,864032.0
1757879520,4609.86,4610.55,4608.09,4610.55,397280.0
1757879580,4610.55,4610.63,4608.49,4609.19,746012.0
1757879640,4609.19,4610.2,4609.19,4610.02,313898.0
1757879700,4610.02,4610.02,4608.37,4608.75,232818.0
1757879760,4608.74,4612.11,4608.74,4612.1,443992.0
1757879820,4612.1,4613.97,4612.1,4613.97,239434.0
1757879880,4613.96,4613.98,4612.44,4612.45,389270.0
1757879940,4612.45,4613.96,4612.44,4613.96,183062.0
1757880000,4613.95,4614.28,4613.32,4613.51,535428.0
1757880060,4613.51,4615.36,4612.34,4615.36,386990.0
1757880120,4615.5,4616.94,4614.54,4615.6,530796.0
1757880180,4615.61,4616.42,4614.1,4614.1,314068.0
1757880240,4614.1,4614.1,4612.05,4612.07,250510.0
1757880300,4612.07,4613.73,4612.07,4613.5,253438.0
1757880360,4613.51,4614.26,4612.85,4612.97,285056.0
1757880420,4613.21,4613.24,4612.66,4612.86,171712.0
1757880480,4612.86,4613.47,4612.85,4613.43,242174.0
1757880540,4613.42,4614.07,4612.78,4614.06,112796.0
1757880600,4614.06,4615.0,4614.06,4614.46,320168.0
1757880660,4614.46,4616.89,4614.46,4616.89,274858.0
1757880720,4616.89,4616.89,4616.4,4616.85,159864.0
1757880780,4616.87,4624.91,4616.87,4623.91,2511676.0
1757880840,4623.91,4626.0,4623.91,4624.15,1070932.0
1757880900,4624.16,4626.0,4624.15,4625.06,607264.0
1757880960,4625.06,4625.08,4624.24,4625.07,351910.0
1757881020,4625.07,4625.46,4624.47,4625.45,257510.0
1757881080,4625.46,4625.46,4623.61,4623.96,259022.0
1757881140,4623.95,4626.5,4623.95,4625.18,817734.0
1757881200,4625.18,4625.18,4622.0,4622.01,454310.0
1757881260,4622.01,4622.01,4618.65,4618.65,1270136.0
1757881320,4618.66,4619.58,4617.78,4617.78,359708.0
1757881380,4617.53,4617.78,4616.8,4617.08,196674.0
1757881440,4617.34,4617.93,4617.34,4617.78,134384.0
1757881500,4617.77,4620.3,4617.77,4620.29,158276.0
1757881560,4620.29,4620.3,4620.29,4620.29,139336.0
1757881620,4620.3,4623.2,4620.29,4623.2,125424.0
1757881680,4623.2,4624.73,4620.39,4621.11,915784.0
1757881740,4621.12,4622.15,4618.99,4619.64,780804.0
1757881800,4619.64,4619.64,4618.34,4619.39,268706.0
1757881860,4619.39,4619.39,4618.04,4618.04,200720.0
1757881920,4618.05,4620.3,4618.04,4620.29,249466.0
1757881980,4620.47,4622.69,4618.9,4618.91,346638.0
1757882040,4618.91,4618.91,4618.0,4618.59,163874.0
1757882100,4618.59,4619.06,4616.55,4618.26,281888.0
1757882160,4618.26,4618.91,4616.23,4616.24,141922.0
1757882220,4616.01,4616.43,4614.59,4614.6,490098.0
1757882280,4614.59,4615.88,4613.35,4615.88,464456.0
1757882340,4615.88,4618.25,4615.87,4618.25,121706.0
1757882400,4618.25,4618.64,4617.78,4618.51,261852.0
1757882460,4618.51,4619.78,4618.01,4619.3,140458.0
1757882520,4619.3,4621.35,4619.29,4620.63,305252.0
1757882580,4620.63,4621.07,4620.01,4621.07,308288.0
1757882640,4621.07,4622.5,4620.0,4622.49,129888.0
1757882700,4622.5,4623.01,4620.15,4620.15,251920.0
1757882760,4620.15,4620.15,4618.0,4619.07,243510.0
1757882820,4619.06,4619.54,4616.84,4616.85,137326.0
1757882880,4616.85,4617.3,4616.17,4616.18,227778.0
1757882940,4616.18,4617.64,4615.46,4615.88,654564.0
1757883000,4615.87,4617.0,4615.46,4617.0,187332.0
1757883060,4616.99,4619.17,4616.99,4619.17,141046.0
1757883120,4619.16,4619.76,4617.22,4617.22,130202.0
1757883180,4617.22,4617.22,4615.17,4615.51,341120.0
1757883240,4615.51,4615.51,4615.0,4615.01,136680.0
1757883300,4615.01,4615.3,4614.28,4614.99,449692.0
1757883360,4614.99,4614.99,4613.12,4613.13,124394.0
1757883420,4613.12,4614.4,4613.12,4613.9,446500.0
1757883480,4613.9,4614.19,4613.9,4614.18,211618.0
1757883540,4614.19,4614.93,4614.18,4614.92,94152.0
1757883600,4614.93,4615.0,4614.92,4615.0,137066.0
1757883660,4614.99,4615.0,4614.0,4614.34,509026.0
1757883720,4614.33,4615.05,4613.98,4615.05,156922.0
1757883780,4615.05,4616.75,4615.04,4616.75,72754.0
1757883840,4616.74,4617.14,4616.74,4617.13,107400.0
1757883900,4617.13,4617.29,4611.08,4611.08,680556.0
1757883960,4611.08,4611.08,4605.16,4608.4,2528610.0
1757884020,4608.42,4610.49,4608.39,4609.41,364006.0
1757884080,4609.41,4609.42,4605.28,4605.32,946050.0
1757884140,4605.32,4605.33,4604.35,4604.8,421670.0
1757884200,4604.79,4604.8,4598.12,4598.96,1579988.0
1757884260,4598.99,4599.53,4596.35,4597.52,1904162.0
1757884320,4597.64,4608.3,4597.64,4607.61,1377170.0
1757884380,4607.84,4611.99,4607.84,4611.98,603966.0
1757884440,4611.98,4615.95,4611.88,4615.69,862600.0
1757884500,4615.69,4618.6,4615.38,4618.23,578006.0
1757884560,4618.32,4618.94,4617.0,4618.19,729698.0
1757884620,4618.01,4619.0,4617.61,4618.95,348790.0
1757884680,4618.95,4619.29,4617.6,4617.61,367368.0
1757884740,4617.61,4619.45,4617.61,4619.13,297230.0
1757884800,4619.39,4620.63,4619.39,4620.62,815314.0
1757884860,4620.99,4621.48,4620.0,4620.0,443206.0
1757884920,4620.0,4620.01,4617.45,4620.0,351048.0
1757884980,4620.46,4620.61,4618.09,4618.09,206656.0
1757885040,4618.09,4620.0,4618.08,4619.99,97338.0
1757885100,4619.99,4620.0,4617.22,4618.32,307770.0
1757885160,4618.31,4618.32,4616.98,4617.92,525864.0
1757885220,4617.92,4617.92,4617.46,4617.46,77060.0
1757885280,4617.47,4617.47,4616.95,4617.19,74338.0
1757885340,4617.19,4617.19,4613.53,4613.53,706520.0
1757885400,4613.53,4616.3,4613.53,4615.81,338790.0
1757885460,4615.82,4618.72,4613.76,4618.72,706750.0
1757885520,4618.71,4618.72,4618.16,4618.2,195032.0
1757885580,4618.2,4621.25,4618.2,4621.25,511938.0
1757885640,4621.25,4621.5,4621.24,4621.49,220950.0
1757885700,4621.49,4624.99,4621.49,4622.6,1792638.0
1757885760,4622.6,4622.6,4621.85,4621.85,380784.0
1757885820,4621.85,4625.0,4621.85,4625.0,550800.0
1757885880,4624.5,4624.5,4620.5,4621.08,622194.0
1757885940,4621.07,4622.89,4621.07,4622.89,251642.0
1757886000,4622.26,4622.47,4621.27,4621.66,230050.0
1757886060,4621.66,4627.5,4621.65,4627.49,1745490.0
1757886120,4627.53,4628.22,4625.02,4625.03,1207522.0
1757886180,4625.03,4628.84,4625.0,4628.51,884234.0
1757886240,4628.5,4633.9,4628.39,4633.09,4073656.0
1757886300,4633.08,4633.97,4628.87,4629.97,1220238.0
1757886360,4630.37,4634.78,4630.14,4634.19,1514318.0
1757886420,4634.19,4634.2,4632.77,4632.77,528812.0
1757886480,4632.77,4632.78,4628.68,4630.22,1357360.0
1757886540,4630.22,4632.84,4629.37,4629.82,993618.0
1757886600,4629.82,4630.67,4628.74,4628.74,504738.0
1757886660,4628.74,4628.74,4627.0,4627.95,412960.0
1757886720,4627.95,4627.95,4623.0,4624.46,1087748.0
1757886780,4624.91,4625.93,4623.18,4623.68,1061398.0
1757886840,4623.68,4625.82,4623.27,4623.27,713730.0
1757886900,4623.27,4623.99,4622.24,4623.99,806176.0
1757886960,4624.64,4625.15,4624.62,4625.15,547782.0
1757887020,4625.14,4627.27,4625.14,4625.83,242988.0
1757887080,4624.01,4625.23,4624.0,4625.23,554750.0
1757887140,4625.23,4627.9,4622.93,4627.9,511640.0
1757887200,4627.9,4630.74,4626.97,4627.85,959312.0
1757887260,4627.85,4627.85,4624.97,4625.29,649570.0
1757887320,4625.29,4625.29,4621.06,4621.52,987564.0
1757887380,4621.52,4621.99,4616.6,4619.88,2468238.0
1757887440,4619.88,4620.85,4619.16,4620.49,526494.0
1757887500,4620.48,4620.48,4615.29,4615.29,683970.0
1757887560,4615.29,4618.81,4614.89,4616.93,964108.0
1757887620,4616.93,4616.93,4612.78,4615.38,2324004.0
1757887680,4615.38,4616.33,4614.21,4615.63,679614.0
1757887740,4615.63,4615.63,4609.4,4609.4,763816.0
1757887800,4609.4,4613.45,4608.66,4613.45,772366.0
1757887860,4613.45,4614.28,4612.81,4614.06,516404.0
1757887920,4614.05,4615.29,4612.53,4614.67,655360.0
1757887980,4614.42,4615.3,4613.76,4614.71,263008.0
1757888040,4615.05,4617.75,4614.71,4617.52,760154.0
1757888100,4617.52,4618.18,4615.28,4618.18,1800524.0
1757888160,4618.17,4620.48,4617.02,4618.33,1598162.0
1757888220,4618.33,4618.33,4615.86,4615.97,517996.0
1757888280,4615.97,4615.97,4613.9,4613.9,223030.0
1757888340,4614.26,4619.49,4614.26,4619.48,342156.0
1757888400,4619.48,4620.14,4615.15,4615.95,532964.0
1757888460,4616.47,4616.88,4614.5,4615.01,225172.0
1757888520,4615.08,4616.21,4614.81,4615.69,439354.0
1757888580,4615.33,4615.55,4614.0,4615.08,684424.0
1757888640,4615.08,4615.09,4613.92,4614.38,191210.0
1757888700,4614.38,4616.76,4614.38,4616.75,339868.0
1757888760,4616.75,4616.76,4615.77,4615.77,225482.0
1757888820,4615.78,4617.14,4615.78,4616.61,220258.0
1757888880,4616.62,4618.55,4616.61,4618.0,230160.0
1757888940,4618.0,4618.45,4618.0,4618.41,156918.0
1757889000,4618.41,4618.41,4616.37,4617.91,201944.0
1757889060,4617.9,4619.38,4616.74,4618.85,241476.0
1757889120,4618.85,4622.23,4618.85,4622.22,304952.0
1757889180,4621.52,4621.62,4620.35,4621.62,289598.0
1757889240,4621.99,4622.32,4621.71,4621.78,177038.0
1757889300,4621.78,4621.94,4621.0,4621.0,314430.0
1757889360,4621.01,4622.77,4620.68,4622.77,355822.0
1757889420,4622.77,4622.77,4621.01,4621.01,479174.0
1757889480,4621.01,4621.01,4618.63,4618.64,366388.0
1757889540,4618.64,4620.56,4618.64,4620.0,274702.0
1757889600,4620.01,4625.87,4619.85,4625.52,490594.0
1757889660,4625.58,4628.32,4625.58,4627.39,989124.0
1757889720,4627.7,4630.35,4627.7,4629.51,656672.0
1757889780,4629.51,4629.97,4629.36,4629.51,443336.0
1757889840,4629.81,4630.5,4629.48,4629.71,343524.0
1757889900,4629.7,4629.71,4627.82,4628.85,536288.0
1757889960,4628.85,4632.78,4628.85,4631.75,1302512.0
1757890020,4631.75,4632.67,4631.03,4631.78,583130.0
1757890080,4631.78,4634.28,4631.57,4634.27,588092.0
1757890140,4634.27,4634.72,4634.0,4634.01,361316.0
1757890200,4634.01,4634.01,4631.13,4631.14,942924.0
1757890260,4631.13,4631.14,4628.3,4628.31,1074262.0
1757890320,4628.3,4628.57,4626.72,4627.81,463408.0
1757890380,4627.81,4631.0,4627.81,4630.99,345310.0
1757890440,4630.99,4631.0,4629.21,4629.68,271252.0
1757890500,4629.68,4631.0,4628.76,4628.97,668242.0
1757890560,4628.97,4629.3,4626.84,4626.84,1002026.0
1757890620,4626.84,4628.3,4626.79,4627.36,1041328.0
1757890680,4627.35,4629.71,4627.35,4629.7,113314.0
1757890740,4629.7,4629.7,4626.72,4626.99,394414.0
1757890800,4626.99,4627.38,4625.3,4625.31,437402.0
1757890860,4625.58,4625.59,4624.01,4624.5,319746.0
1757890920,4623.81,4625.19,4622.85,4624.97,611400.0
1757890980,4624.98,4628.4,4624.97,4626.58,280390.0
1757891040,4626.59,4627.45,4624.56,4624.66,295962.0
1757891100,4624.81,4624.94,4620.31,4620.31,477722.0
1757891160,4620.31,4621.91,4620.0,4620.0,546548.0
1757891220,4620.0,4622.07,4620.0,4620.0,418080.0
1757891280,4620.0,4620.01,4616.27,4616.73,1413260.0
1757891340,4616.74,4617.94,4615.12,4615.13,763684.0
1757891400,4615.12,4615.13,4614.0,4614.11,877908.0
1757891460,4614.45,4615.69,4609.63,4612.67,4177588.0
1757891520,4612.48,4612.48,4607.99,4608.31,1327326.0
1757891580,4608.01,4610.46,4606.99,4609.61,1467776.0
1757891640,4609.61,4611.6,4609.61,4610.58,747738.0
1757891700,4610.59,4610.59,4606.54,4610.58,983024.0
1757891760,4610.58,4615.0,4610.28,4613.36,1006778.0
1757891820,4613.36,4615.0,4612.94,4615.0,686230.0
1757891880,4615.55,4617.82,4615.38,4615.4,1174954.0
1757891940,4615.01,4616.12,4615.0,4615.45,275042.0
1757892000,4614.98,4614.98,4612.71,4612.72,476004.0
1757892060,4612.94,4613.71,4612.69,4613.09,318296.0
1757892120,4612.73,4612.73,4608.74,4608.74,914792.0
1757892180,4608.58,4608.58,4605.51,4607.62,1309800.0
1757892240,4607.62,4609.84,4607.08,4609.84,1154278.0
1757892300,4609.83,4612.1,4607.63,4608.32,580224.0
1757892360,4608.32,4608.33,4606.0,4607.7,387836.0
1757892420,4607.7,4609.53,4606.85,4607.09,708332.0
1757892480,4607.09,4609.44,4606.0,4608.3,591842.0
1757892540,4608.29,4609.49,4607.86,4608.31,242684.0
1757892600,4608.31,4608.47,4603.58,4603.58,1008928.0
1757892660,4603.58,4606.09,4603.01,4604.3,1045792.0
1757892720,4604.17,4604.51,4601.09,4602.16,645652.0
1757892780,4602.15,4605.5,4601.0,4605.5,669886.0
1757892840,4605.49,4606.54,4603.64,4605.1,779850.0
1757892900,4605.1,4605.1,4600.01,4602.13,858614.0
1757892960,4602.38,4606.67,4602.38,4606.65,518354.0
1757893020,4607.13,4608.85,4606.07,4606.32,677264.0
1757893080,4605.72,4605.84,4602.85,4602.86,1849596.0
1757893140,4602.86,4603.25,4600.59,4602.0,493712.0
1757893200,4601.99,4602.66,4600.37,4600.84,548694.0
1757893260,4600.84,4603.0,4600.62,4602.08,479364.0
1757893320,4602.01,4603.35,4599.32,4599.33,443238.0
1757893380,4599.32,4602.88,4599.32,4602.87,726634.0
1757893440,4602.88,4606.28,4602.87,4604.0,734444.0
1757893500,4604.0,4604.69,4601.06,4601.53,792560.0
1757893560,4601.54,4602.37,4600.02,4602.37,572796.0
1757893620,4602.82,4605.39,4602.4,4604.23,385080.0
1757893680,4604.23,4605.16,4601.39,4602.37,332814.0
1757893740,4602.37,4606.15,4602.37,4605.37,759056.0
1757893800,4605.37,4609.99,4605.36,4609.99,570754.0
1757893860,4609.99,4610.16,4604.96,4605.01,738542.0
1757893920,4605.23,4607.35,4605.0,4606.22,670332.0
1757893980,4606.22,4606.22,4603.65,4604.43,420308.0
1757894040,4604.43,4607.0,4604.03,4606.67,327892.0
1757894100,4606.67,4608.38,4604.5,4606.76,288890.0
1757894160,4606.75,4608.85,4606.5,4608.85,231524.0
1757894220,4608.85,4608.85,4606.68,4607.27,312586.0
1757894280,4606.83,4607.28,4603.74,4603.83,549066.0
1757894340,4603.83,4604.4,4602.0,4602.01,782216.0
1757894400,4602.01,4604.16,4601.68,4603.46,806002.0
1757894460,4603.47,4606.0,4601.35,4606.0,1460056.0
1757894520,4605.8,4606.75,4603.19,4605.6,810768.0
1757894580,4605.6,4605.6,4602.0,4602.46,432926.0
1757894640,4602.73,4605.71,4602.73,4603.3,793730.0
1757894700,4603.3,4604.6,4601.64,4601.99,397930.0
1757894760,4601.99,4602.27,4598.0,4600.99,2414418.0
1757894820,4600.4,4600.4,4597.56,4597.57,957568.0
1757894880,4597.58,4598.38,4595.51,4597.01,1318730.0
1757894940,4597.28,4599.17,4595.74,4595.74,550684.0
1757895000,4595.74,4596.97,4592.42,4595.68,2457686.0
1757895060,4595.84,4602.63,4595.79,4600.15,784586.0
1757895120,4600.16,4602.84,4598.83,4602.59,937862.0
1757895180,4602.59,4602.6,4595.0,4595.65,781522.0
1757895240,4595.65,4596.55,4593.31,4596.55,878996.0
1757895300,4596.55,4596.55,4587.86,4588.89,3071706.0
1757895360,4588.89,4589.35,4586.49,4587.15,2917042.0
1757895420,4587.15,4590.67,4586.42,4590.67,1031210.0
1757895480,4590.74,4596.76,4589.73,4596.23,765076.0
1757895540,4596.08,4597.77,4592.5,4594.15,644642.0
1757895600,4594.15,4596.5,4593.06,4596.3,526840.0
1757895660,4596.3,4597.75,4594.7,4597.75,575110.0
1757895720,4597.75,4602.74,4597.75,4601.38,2587482.0
1757895780,4601.38,4603.27,4600.69,4603.22,653730.0
1757895840,4603.22,4604.04,4602.56,4604.04,1159024.0
1757895900,4604.3,4609.35,4604.3,4609.01,1273390.0
1757895960,4609.01,4611.87,4608.87,4611.87,1470278.0
1757896020,4611.28,4611.28,4608.88,4610.15,714228.0
1757896080,4610.16,4612.27,4608.57,4612.27,592170.0
1757896140,4612.68,4614.28,4612.34,4613.16,2081562.0
1757896200,4613.21,4614.28,4612.3,4614.28,823352.0
1757896260,4614.27,4614.28,4608.4,4608.4,921492.0
1757896320,4608.4,4612.74,4605.71,4607.33,1349704.0
1757896380,4606.99,4612.04,4604.53,4611.68,997432.0
1757896440,4611.93,4614.4,4609.77,4612.16,938750.0
1757896500,4612.15,4612.49,4610.0,4611.11,465336.0
1757896560,4611.11,4613.06,4606.8,4608.69,459404.0
1757896620,4608.7,4610.67,4605.97,4606.24,439638.0
1757896680,4606.24,4609.92,4606.24,4607.57,409582.0
1757896740,4607.82,4607.82,4605.23,4606.0,472796.0
1757896800,4606.0,4606.71,4602.56,4603.32,686438.0
1757896860,4603.31,4604.45,4602.14,4603.26,738454.0
1757896920,4603.26,4605.0,4602.65,4604.84,571040.0
1757896980,4604.85,4604.85,4601.59,4601.59,335118.0
1757897040,4601.6,4602.35,4600.0,4600.39,1234836.0
1757897100,4600.92,4604.0,4600.67,4601.35,769668.0
1757897160,4601.35,4604.69,4601.09,4603.61,242246.0
1757897220,4603.61,4605.22,4599.46,4601.23,855504.0
1757897280,4601.23,4606.72,4600.49,4606.72,556492.0
1757897340,4606.72,4610.28,4606.72,4607.85,487736.0
1757897400,4607.86,4610.63,4606.81,4606.81,416606.0
1757897460,4606.82,4607.63,4604.0,4604.31,350502.0
1757897520,4604.31,4606.45,4603.21,4604.3,913678.0
1757897580,4604.3,4605.99,4601.5,4601.51,569318.0
1757897640,4601.5,4602.0,4601.06,4601.53,279604.0
1757897700,4601.53,4601.54,4598.37,4598.37,662774.0
1757897760,4598.38,4598.64,4597.68,4597.68,1051614.0
1757897820,4597.69,4598.84,4597.52,4598.31,324132.0
1757897880,4598.74,4598.8,4598.0,4598.52,493254.0
1757897940,4598.52,4600.92,4598.02,4599.68,533268.0
1757898000,4599.69,4600.21,4597.48,4597.94,823770.0
1757898060,4597.95,4599.55,4594.61,4599.08,1688308.0
1757898120,4599.07,4603.17,4598.65,4598.65,1110042.0
1757898180,4598.61,4599.98,4597.26,4597.96,345396.0
1757898240,4597.96,4598.67,4593.23,4593.47,540972.0
1757898300,4593.46,4593.47,4587.83,4588.72,2797738.0
1757898360,4588.7,4589.16,4585.29,4585.65,2996798.0
1757898420,4585.65,4586.4,4581.74,4584.3,4136752.0
1757898480,4584.29,4584.5,4580.55,4581.06,2869840.0
1757898540,4581.07,4583.26,4580.13,4582.7,1836918.0
1757898600,4582.28,4583.53,4581.36,4583.33,925148.0
1757898660,4583.53,4588.45,4582.34,4588.45,1199638.0
1757898720,4588.58,4588.58,4584.01,4588.51,925908.0
1757898780,4588.51,4588.51,4584.09,4585.22,1558760.0
1757898840,4584.91,4586.96,4583.47,4583.47,354818.0
1757898900,4583.18,4589.54,4583.13,4585.06,1207888.0
1757898960,4585.06,4587.53,4583.54,4587.2,1070834.0
1757899020,4587.2,4588.36,4583.5,4585.69,758862.0
1757899080,4585.33,4589.79,4585.33,4588.93,887078.0
1757899140,4588.9,4590.97,4588.9,4589.69,513360.0
1757899200,4589.7,4590.93,4586.05,4586.61,370308.0
1757899260,4586.62,4587.08,4583.36,4583.36,607204.0
1757899320,4583.36,4583.37,4578.38,4579.6,2106648.0
1757899380,4579.6,4582.87,4578.8,4580.48,753838.0
1757899440,4580.95,4585.52,4580.12,4585.52,1143944.0
1757899500,4585.52,4595.88,4585.52,4595.79,2188404.0
1757899560,4595.8,4603.97,4595.62,4596.55,5139578.0
1757899620,4596.55,4597.75,4592.95,4594.92,731474.0
1757899680,4595.04,4598.88,4595.04,4598.48,1362216.0
1757899740,4598.48,4601.9,4598.47,4601.9,784076.0
1757899800,4601.48,4604.47,4600.56,4603.03,1434960.0
1757899860,4603.02,4612.41,4603.02,4611.72,3564586.0
1757899920,4611.71,4619.91,4610.77,4619.16,4152366.0
1757899980,4618.65,4619.0,4615.39,4616.38,2206960.0
1757900040,4616.6,4618.0,4613.6,4614.07,814356.0
1757900100,4613.69,4614.46,4611.56,4613.64,1173134.0
1757900160,4613.99,4615.12,4612.26,4613.05,679556.0
1757900220,4613.05,4615.52,4611.75,4614.34,633924.0
1757900280,4614.34,4616.3,4613.05,4616.3,472974.0
1757900340,4616.3,4619.68,4616.3,4618.12,1213414.0
1757900400,4618.12,4620.55,4617.88,4619.11,2090650.0
1757900460,4619.01,4620.61,4616.13,4616.14,873976.0
1757900520,4616.14,4616.39,4613.08,4614.35,697254.0
1757900580,4614.35,4614.6,4613.43,4613.64,305664.0
1757900640,4613.64,4616.39,4612.87,4615.18,238786.0
1757900700,4615.18,4617.55,4615.18,4617.41,466376.0
1757900760,4617.32,4619.85,4617.32,4619.52,665384.0
1757900820,4619.68,4621.8,4617.52,4617.66,1031906.0
1757900880,4617.65,4618.71,4615.25,4615.33,705230.0
1757900940,4615.69,4616.29,4613.6,4613.63,939672.0
1757901000,4613.63,4613.64,4610.65,4610.65,622276.0
1757901060,4610.65,4613.0,4608.61,4608.61,737856.0
1757901120,4608.61,4612.58,4608.61,4611.5,455126.0
1757901180,4611.76,4615.95,4611.76,4615.94,573758.0
1757901240,4615.94,4616.56,4614.39,4614.39,320314.0
1757901300,4614.39,4617.77,4614.39,4617.4,322048.0
1757901360,4617.41,4618.46,4614.53,4614.53,371378.0
1757901420,4614.53,4615.85,4613.2,4614.91,293876.0
1757901480,4614.91,4615.84,4613.54,4615.83,162598.0
1757901540,4615.83,4617.0,4615.0,4616.24,394222.0
1757901600,4616.24,4619.99,4615.18,4618.1,1924818.0
1757901660,4618.1,4624.36,4618.1,4623.52,1731452.0
1757901720,4622.88,4626.55,4621.9,4624.09,1924466.0
1757901780,4624.26,4627.0,4624.05,4626.99,953518.0
1757901840,4626.99,4628.03,4624.92,4624.92,3456978.0
1757901900,4624.93,4625.99,4623.38,4625.61,784998.0
1757901960,4625.6,4625.8,4623.7,4625.05,848484.0
1757902020,4625.05,4626.17,4623.87,4625.59,547984.0
1757902080,4625.6,4625.99,4624.05,4624.05,348282.0
1757902140,4624.05,4625.72,4624.05,4624.59,360948.0
1757902200,4624.36,4624.36,4622.84,4623.19,937662.0
1757902260,4623.19,4623.68,4621.0,4621.26,815050.0
1757902320,4621.25,4622.18,4621.25,4621.32,280300.0
1757902380,4621.32,4621.32,4618.41,4618.76,589202.0
1757902440,4618.76,4620.85,4618.3,4620.84,369364.0
1757902500,4620.84,4620.85,4617.52,4618.46,584066.0
1757902560,4618.46,4625.0,4618.46,4625.0,858152.0
1757902620,4625.0,4625.0,4620.0,4620.0,755896.0
1757902680,4620.0,4624.33,4619.28,4623.59,591008.0
1757902740,4623.59,4624.5,4623.01,4624.49,309188.0
1757902800,4624.49,4626.41,4624.17,4624.43,592380.0
1757902860,4624.43,4624.77,4619.08,4619.08,676568.0
1757902920,4619.09,4619.48,4617.15,4618.0,795584.0
1757902980,4618.01,4618.44,4617.14,4617.56,247066.0
1757903040,4617.55,4617.71,4616.05,4616.97,463058.0
1757903100,4616.97,4618.35,4616.5,4616.76,281118.0
1757903160,4616.76,4618.49,4616.75,4617.09,215546.0
1757903220,4617.09,4618.98,4616.3,4617.0,255754.0
1757903280,4616.76,4618.36,4616.07,4617.22,279020.0
1757903340,4616.92,4617.22,4615.8,4615.9,282610.0
1757903400,4615.9,4616.0,4613.09,4613.09,850508.0
1757903460,4613.09,4613.65,4611.8,4612.22,695774.0
1757903520,4612.23,4613.65,4611.5,4612.18,354670.0
1757903580,4612.29,4612.39,4610.0,4610.21,432788.0
1757903640,4610.0,4611.77,4608.61,4611.77,609926.0
1757903700,4612.13,4613.4,4611.67,4612.14,419822.0
1757903760,4612.14,4615.5,4611.76,4614.3,617766.0
1757903820,4614.79,4615.6,4611.8,4615.59,444332.0
1757903880,4615.99,4618.7,4615.15,4618.7,360196.0
1757903940,4618.7,4618.7,4616.5,4616.63,499940.0
1757904000,4616.63,4617.26,4615.17,4615.17,131386.0
1757904060,4615.55,4615.68,4613.53,4613.72,174784.0
1757904120,4613.73,4615.0,4613.6,4614.67,185156.0
1757904180,4614.67,4618.0,4614.67,4618.0,246416.0
1757904240,4617.99,4619.43,4617.99,4618.98,557382.0
1757904300,4618.98,4618.98,4618.0,4618.19,385854.0
1757904360,4618.19,4619.37,4616.61,4616.61,389928.0
1757904420,4616.61,4617.03,4615.0,4615.64,224090.0
1757904480,4615.64,4616.1,4614.46,4616.1,376292.0
1757904540,4616.1,4616.1,4613.25,4613.25,209282.0
1757904600,4613.25,4619.44,4613.25,4619.42,448224.0
1757904660,4619.59,4622.16,4619.59,4621.24,825536.0
1757904720,4621.24,4623.88,4621.24,4621.84,812664.0
1757904780,4621.85,4622.55,4621.0,4621.15,372402.0
1757904840,4621.15,4621.15,4619.2,4619.85,246176.0
1757904900,4619.85,4620.85,4618.64,4618.65,174802.0
1757904960,4618.65,4618.72,4618.0,4618.71,99968.0
1757905020,4618.72,4620.75,4618.15,4618.43,150276.0
1757905080,4618.43,4618.44,4616.33,4616.91,357622.0
1757905140,4616.91,4618.5,4616.91,4618.49,222032.0
1757905200,4618.49,4622.71,4617.37,4622.71,373728.0
1757905260,4622.84,4623.59,4622.0,4622.02,407882.0
1757905320,4622.02,4624.0,4621.3,4623.69,257572.0
1757905380,4623.69,4623.76,4622.82,4623.25,175332.0
1757905440,4623.1,4627.07,4623.09,4627.06,835270.0
1757905500,4627.06,4628.57,4627.06,4628.56,609560.0
1757905560,4628.36,4628.99,4625.0,4625.17,1186886.0
1757905620,4625.17,4631.21,4625.17,4629.84,1396410.0
1757905680,4629.84,4633.59,4629.75,4633.55,1565370.0
1757905740,4633.54,4633.99,4630.97,4630.97,971336.0
1757905800,4630.97,4633.0,4630.97,4632.85,620766.0
1757905860,4631.84,4632.68,4630.9,4632.03,1286432.0
1757905920,4632.03,4632.29,4629.64,4632.0,473114.0
1757905980,4631.6,4631.76,4629.67,4629.68,386334.0
1757906040,4629.68,4631.07,4629.63,4630.46,295994.0
1757906100,4630.46,4630.84,4628.57,4629.7,507478.0
1757906160,4629.7,4632.01,4629.7,4631.22,1263252.0
1757906220,4631.22,4633.01,4631.22,4633.01,562950.0
1757906280,4633.29,4634.99,4632.83,4633.78,1663258.0
1757906340,4633.78,4633.78,4630.79,4631.91,772540.0
1757906400,4631.91,4634.33,4630.39,4633.01,722638.0
1757906460,4633.01,4633.43,4630.64,4631.84,513936.0
1757906520,4631.84,4631.85,4628.57,4628.57,426412.0
1757906580,4628.57,4628.57,4627.39,4627.77,510828.0
1757906640,4627.77,4628.43,4627.3,4627.3,538700.0
1757906700,4627.31,4629.23,4627.3,4627.7,756384.0
1757906760,4627.69,4627.79,4626.34,4626.34,263640.0
1757906820,4626.34,4626.34,4625.93,4625.93,240056.0
1757906880,4625.93,4627.19,4624.91,4626.57,515358.0
1757906940,4626.57,4628.56,4626.57,4628.55,305470.0
1757907000,4628.56,4628.56,4624.84,4624.85,334904.0
1757907060,4624.85,4626.64,4623.86,4624.0,887826.0
1757907120,4624.0,4624.39,4623.3,4623.3,329648.0
1757907180,4623.3,4623.69,4622.5,4623.38,440192.0
1757907240,4623.38,4624.4,4623.35,4623.42,329692.0
1757907300,4623.42,4623.99,4623.42,4623.44,153520.0
1757907360,4623.43,4623.44,4621.84,4622.39,586828.0
1757907420,4622.39,4623.37,4622.0,4623.01,1007586.0
1757907480,4623.01,4625.86,4623.0,4625.85,261852.0
1757907540,4625.86,4627.38,4625.23,4625.46,665476.0
1757907600,4625.47,4628.48,4624.89,4628.48,454484.0
1757907660,4628.48,4629.4,4628.48,4629.39,284048.0
1757907720,4629.39,4631.99,4629.39,4631.86,404840.0
1757907780,4631.86,4631.86,4629.0,4629.0,469540.0
1757907840,4629.01,4629.01,4627.71,4628.18,379888.0
1757907900,4628.51,4632.92,4628.51,4632.92,439162.0
1757907960,4632.92,4633.95,4632.51,4633.94,591356.0
1757908020,4633.95,4634.0,4631.62,4631.63,1014710.0
1757908080,4631.63,4632.4,4631.63,4632.16,369546.0
1757908140,4632.17,4632.5,4631.85,4631.85,223598.0
1757908200,4631.86,4631.86,4631.0,4631.01,261324.0
1757908260,4631.0,4633.47,4630.99,4633.47,373346.0
1757908320,4633.46,4633.47,4632.09,4632.25,282284.0
1757908380,4632.11,4632.3,4630.51,4631.8,575314.0
1757908440,4632.2,4639.83,4631.8,4636.5,4098948.0
1757908500,4636.49,4637.06,4636.23,4636.56,646628.0
1757908560,4636.57,4642.59,4636.56,4639.97,3650610.0
1757908620,4639.97,4641.81,4639.97,4641.0,1143348.0
1757908680,4641.0,4641.75,4638.6,4639.09,1739952.0
1757908740,4639.09,4639.09,4633.84,4634.46,1284896.0
1757908800,4634.45,4637.53,4634.45,4637.3,1540640.0
1757908860,4637.29,4637.29,4635.01,4635.01,1041158.0
1757908920,4635.01,4635.9,4633.61,4635.02,1257812.0
1757908980,4635.03,4638.01,4634.64,4637.53,588312.0
1757909040,4636.18,4640.28,4636.16,4639.51,420160.0
1757909100,4639.51,4640.15,4638.32,4640.14,547120.0
1757909160,4640.14,4640.72,4636.01,4638.04,874204.0
1757909220,4638.04,4647.59,4638.04,4645.59,6875512.0
1757909280,4645.59,4648.05,4645.36,4646.41,1640676.0
1757909340,4646.41,4648.57,4643.24,4644.5,1726106.0
1757909400,4644.35,4644.61,4643.11,4643.11,922784.0
1757909460,4643.11,4646.16,4643.0,4645.12,850808.0
1757909520,4645.12,4646.96,4644.0,4644.46,668548.0
1757909580,4644.21,4644.21,4641.41,4641.53,1395908.0
1757909640,4641.71,4641.71,4640.0,4640.8,425482.0
1757909700,4640.8,4642.73,4640.0,4640.73,581648.0
1757909760,4640.73,4641.45,4640.21,4640.21,412918.0
1757909820,4640.21,4640.39,4638.79,4639.11,465954.0
1757909880,4639.11,4641.99,4639.1,4641.99,307494.0
1757909940,4641.99,4648.34,4641.95,4647.62,977886.0
1757910000,4647.62,4653.17,4647.61,4648.25,5793898.0
1757910060,4647.85,4655.75,4647.85,4653.39,3966842.0
1757910120,4653.58,4657.8,4653.52,4654.16,3295722.0
1757910180,4653.4,4656.42,4653.0,4655.24,2791366.0
1757910240,4655.24,4655.24,4650.8,4650.81,2411436.0
1757910300,4650.81,4654.22,4650.01,4653.37,2690114.0
1757910360,4653.37,4655.45,4652.03,4655.15,1223458.0
1757910420,4655.16,4658.82,4655.15,4657.95,1409620.0
1757910480,4657.78,4657.99,4644.8,4644.87,4898556.0
1757910540,4644.87,4645.8,4642.24,4645.79,1989974.0
1757910600,4646.14,4647.44,4646.0,4647.06,1524162.0
1757910660,4647.05,4647.06,4643.46,4646.19,1293706.0
1757910720,4646.19,4651.79,4646.19,4649.42,1802718.0
1757910780,4649.42,4652.98,4649.42,4652.06,1412164.0
1757910840,4652.19,4652.2,4649.69,4650.01,967042.0
1757910900,4649.85,4650.99,4647.11,4648.61,1151694.0
1757910960,4648.61,4648.61,4643.5,4643.5,1141246.0
1757911020,4643.51,4643.82,4642.43,4643.3,1490608.0
1757911080,4643.31,4643.39,4641.25,4641.25,726076.0
1757911140,4641.66,4643.03,4641.66,4642.12,813202.0
1757911200,4642.13,4644.34,4642.03,4643.99,465790.0
1757911260,4643.99,4644.99,4643.57,4644.72,510862.0
1757911320,4644.72,4644.72,4642.01,4642.62,802106.0
1757911380,4642.59,4644.39,4642.48,4644.36,384774.0
1757911440,4644.36,4644.36,4642.15,4642.6,364080.0
1757911500,4642.6,4647.59,4642.6,4646.64,791268.0
1757911560,4646.65,4646.72,4643.63,4643.63,623024.0
1757911620,4643.63,4643.95,4641.79,4643.95,393886.0
1757911680,4643.95,4646.47,4642.51,4645.62,1062060.0
1757911740,4645.63,4645.98,4641.7,4642.26,920996.0
1757911800,4642.25,4642.35,4641.71,4642.35,270200.0
1757911860,4642.35,4642.74,4640.03,4640.03,656568.0
1757911920,4640.03,4641.51,4639.54,4639.91,919950.0
1757911980,4639.91,4639.92,4638.83,4639.21,696192.0
1757912040,4639.21,4641.21,4638.83,4639.3,677036.0
1757912100,4639.31,4640.57,4639.3,4639.98,232134.0
1757912160,4639.98,4641.72,4639.93,4639.93,282872.0
1757912220,4639.93,4640.38,4638.94,4639.19,420330.0
1757912280,4639.19,4640.0,4638.94,4639.99,549112.0
1757912340,4639.99,4641.0,4639.99,4640.9,331696.0
1757912400,4640.89,4641.2,4640.0,4640.24,246840.0
1757912460,4640.45,4641.0,4638.5,4638.9,420136.0
1757912520,4638.9,4640.55,4638.51,4639.25,289530.0
1757912580,4639.01,4639.47,4638.05,4638.75,310006.0
1757912640,4638.75,4638.76,4638.1,4638.2,223190.0
1757912700,4638.2,4642.0,4638.2,4642.0,519580.0
1757912760,4642.0,4644.07,4641.99,4643.82,558346.0
1757912820,4643.82,4644.69,4643.03,4643.03,442448.0
1757912880,4643.04,4644.89,4642.38,4644.88,312222.0
1757912940,4644.88,4646.27,4644.5,4646.27,287180.0
1757913000,4646.27,4646.27,4644.73,4644.73,352102.0
1757913060,4644.72,4648.35,4644.72,4648.11,547864.0
1757913120,4647.64,4648.82,4647.63,4648.53,715318.0
1757913180,4648.99,4650.75,4648.99,4649.99,1173494.0
1757913240,4649.99,4649.99,4647.62,4648.27,743568.0
1757913300,4648.27,4650.75,4646.99,4650.74,951120.0
1757913360,4650.96,4654.56,4650.31,4651.38,1867634.0
1757913420,4651.39,4651.39,4649.31,4649.7,406332.0
1757913480,4649.7,4652.59,4649.53,4651.95,599262.0
1757913540,4651.95,4659.63,4651.95,4659.63,668418.0
1757913600,4659.61,4662.44,4658.74,4660.25,10589750.0
1757913660,4659.79,4659.8,4657.14,4658.43,1435446.0
1757913720,4658.43,4658.43,4655.07,4656.88,858324.0
1757913780,4656.88,4659.15,4656.88,4659.15,540132.0
1757913840,4659.15,4659.15,4657.0,4657.14,655106.0
1757913900,4657.13,4657.86,4655.76,4657.01,1296508.0
1757913960,4657.01,4657.89,4655.17,4655.87,495408.0
1757914020,4655.87,4656.09,4653.22,4654.32,1346998.0
1757914080,4654.33,4661.91,4654.3,4659.2,3694350.0
1757914140,4659.19,4659.4,4657.77,4657.81,733078.0
1757914200,4657.99,4659.98,4656.31,4659.98,816326.0
1757914260,4659.66,4660.58,4657.62,4658.0,897184.0
1757914320,4657.99,4658.0,4655.77,4655.78,496014.0
1757914380,4656.03,4657.26,4655.55,4655.75,409462.0
1757914440,4655.76,4655.76,4654.61,4655.0,628666.0
1757914500,4655.03,4657.39,4654.99,4655.54,709792.0
1757914560,4655.26,4656.92,4654.7,4656.01,313904.0
1757914620,4656.01,4656.01,4654.0,4654.78,436244.0
1757914680,4654.78,4656.57,4654.63,4655.76,534458.0
1757914740,4655.75,4656.3,4655.75,4656.3,294166.0
1757914800,4656.3,4658.43,4656.29,4658.42,491760.0
1757914860,4658.43,4659.19,4658.42,4659.18,174322.0
1757914920,4658.61,4658.77,4656.91,4657.99,411474.0
1757914980,4658.0,4658.7,4657.19,4657.2,336714.0
1757915040,4657.2,4657.64,4655.0,4655.01,289788.0
1757915100,4655.01,4656.24,4653.05,4654.02,954674.0
1757915160,4654.02,4655.52,4654.02,4654.61,625906.0
1757915220,4654.6,4657.57,4654.28,4657.4,315934.0
1757915280,4657.4,4657.5,4657.05,4657.49,317992.0
1757915340,4657.5,4658.99,4657.01,4658.52,593360.0
1757915400,4657.76,4659.34,4657.06,4659.33,377162.0
1757915460,4659.33,4659.79,4657.68,4657.68,1211276.0
1757915520,4657.69,4658.9,4657.68,4658.9,369964.0
1757915580,4658.9,4659.7,4658.41,4658.99,1055136.0
1757915640,4658.98,4659.65,4657.04,4658.81,636688.0
1757915700,4658.81,4659.99,4658.04,4659.92,837150.0
1757915760,4659.92,4660.73,4659.01,4659.01,1046722.0
1757915820,4659.01,4659.85,4657.81,4659.85,886034.0
1757915880,4659.85,4660.03,4658.98,4659.33,704234.0
1757915940,4659.32,4660.48,4659.32,4660.48,580810.0
1757916000,4660.48,4661.24,4658.57,4659.07,893600.0
1757916060,4659.06,4659.96,4656.05,4656.6,2916244.0
1757916120,4655.88,4657.73,4653.26,4657.45,1710364.0
1757916180,4657.45,4659.92,4657.21,4659.92,905768.0
1757916240,4659.92,4664.01,4659.92,4664.0,782806.0
1757916300,4664.11,4665.67,4664.11,4664.44,2058808.0
1757916360,4664.44,4664.51,4662.35,4664.45,930836.0
1757916420,4664.71,4665.56,4663.37,4664.53,636864.0
1757916480,4664.53,4665.24,4664.23,4665.13,515926.0
1757916540,4665.14,4667.9,4664.68,4667.08,2389904.0
1757916600,4667.08,4667.08,4664.03,4665.57,2034568.0
1757916660,4665.79,4667.5,4664.5,4665.51,1540882.0
1757916720,4665.51,4665.54,4662.85,4664.73,1223550.0
1757916780,4664.74,4664.74,4663.0,4663.01,1225182.0
1757916840,4663.0,4663.24,4662.28,4662.99,598342.0
1757916900,4663.68,4665.53,4663.18,4665.53,783598.0
1757916960,4665.53,4667.0,4660.0,4660.01,1801616.0
1757917020,4659.99,4661.99,4656.93,4661.65,1511056.0
1757917080,4661.89,4661.99,4657.42,4657.63,980258.0
1757917140,4657.63,4659.0,4657.3,4658.75,646206.0
1757917200,4658.75,4658.76,4656.83,4656.83,786724.0
1757917260,4656.83,4657.9,4655.55,4657.62,1152202.0
1757917320,4657.61,4657.62,4656.01,4657.0,391636.0
1757917380,4657.0,4661.56,4657.0,4660.1,1242940.0
1757917440,4660.1,4660.44,4657.14,4657.15,761172.0
1757917500,4657.14,4657.15,4651.89,4651.89,2458940.0
1757917560,4651.89,4653.88,4650.81,4650.95,2075382.0
1757917620,4650.97,4653.42,4650.97,4653.23,1139396.0
1757917680,4653.23,4653.23,4648.3,4648.3,1208786.0
1757917740,4648.41,4649.88,4648.4,4649.29,1973028.0
1757917800,4649.3,4651.42,4648.9,4650.16,2973874.0
1757917860,4650.17,4650.43,4641.01,4641.01,3619196.0
1757917920,4640.51,4645.68,4640.02,4645.68,2363752.0
1757917980,4645.67,4645.68,4640.3,4640.72,1493818.0
1757918040,4640.89,4642.24,4637.17,4637.75,2106942.0
1757918100,4638.15,4639.38,4635.74,4636.0,2630716.0
1757918160,4636.34,4638.47,4635.35,4636.62,4052078.0
1757918220,4636.62,4638.23,4634.71,4636.0,2156218.0
1757918280,4635.99,4638.23,4635.14,4638.23,1648052.0
1757918340,4638.22,4640.01,4637.75,4639.92,1319310.0
1757918400,4639.92,4639.93,4634.5,4635.35,1078922.0
1757918460,4635.25,4635.35,4631.42,4633.29,2080686.0
1757918520,4633.29,4635.05,4632.4,4635.05,865578.0
1757918580,4635.01,4636.88,4633.67,4636.88,957744.0
1757918640,4636.62,4638.78,4636.61,4637.18,1142884.0
1757918700,4637.18,4637.19,4631.64,4633.74,1319034.0
1757918760,4633.74,4635.34,4632.0,4633.24,966772.0
1757918820,4633.24,4638.58,4632.74,4636.73,3427992.0
1757918880,4636.73,4636.79,4633.85,4633.85,768484.0
1757918940,4633.85,4634.35,4629.04,4629.49,2632458.0
1757919000,4629.74,4630.15,4627.24,4629.79,2498254.0
1757919060,4629.8,4629.8,4623.07,4624.65,2486740.0
1757919120,4624.35,4625.23,4623.12,4623.9,1322618.0
1757919180,4623.9,4625.7,4622.27,4625.18,1462612.0
1757919240,4625.17,4625.18,4616.0,4616.0,2943784.0
1757919300,4615.98,4625.18,4615.61,4625.18,5906530.0
1757919360,4624.74,4625.71,4623.51,4624.4,2114440.0
1757919420,4624.4,4627.5,4624.4,4626.76,2129026.0
1757919480,4627.19,4630.8,4626.76,4630.42,2769830.0
1757919540,4630.42,4631.29,4627.5,4628.58,1754600.0
1757919600,4627.66,4630.82,4626.86,4630.53,1579218.0
1757919660,4630.53,4632.0,4629.49,4629.49,1889410.0
1757919720,4629.5,4632.39,4629.11,4631.75,1191810.0
1757919780,4631.97,4632.0,4629.0,4629.01,1570386.0
1757919840,4629.01,4630.87,4628.1,4630.21,1302424.0
1757919900,4630.01,4632.44,4630.0,4632.2,755340.0
1757919960,4632.21,4633.3,4631.51,4631.51,1401488.0
1757920020,4631.39,4632.61,4631.0,4632.24,713252.0
1757920080,4632.24,4632.36,4631.0,4631.01,790706.0
1757920140,4630.88,4632.28,4630.45,4630.84,787762.0
1757920200,4630.84,4633.5,4630.83,4633.5,443624.0
1757920260,4633.5,4638.24,4633.5,4636.51,1527528.0
1757920320,4636.5,4636.51,4635.0,4635.72,583000.0
1757920380,4635.72,4636.0,4634.69,4634.69,392444.0
1757920440,4634.69,4636.3,4634.69,4636.11,324488.0
1757920500,4636.11,4638.37,4635.48,4637.0,800032.0
1757920560,4637.0,4638.0,4633.11,4633.38,675004.0
1757920620,4633.37,4633.8,4632.32,4633.53,672136.0
1757920680,4633.79,4637.3,4633.79,4637.1,891500.0
1757920740,4637.1,4640.5,4636.59,4636.59,1213374.0
1757920800,4636.59,4637.23,4634.01,4634.07,783900.0
1757920860,4634.07,4634.08,4632.0,4632.01,452836.0
1757920920,4632.01,4633.62,4631.27,4631.4,379570.0
1757920980,4631.4,4633.44,4631.33,4633.43,679990.0
1757921040,4632.99,4633.44,4625.88,4626.33,833618.0
1757921100,4625.83,4629.37,4624.7,4629.36,1002758.0
1757921160,4629.36,4630.16,4627.24,4627.24,403874.0
1757921220,4627.25,4628.0,4624.38,4625.02,526884.0
1757921280,4625.02,4626.16,4624.83,4624.84,359178.0
1757921340,4624.83,4625.49,4622.45,4623.48,935090.0
1757921400,4623.48,4623.48,4617.78,4618.56,1869472.0
1757921460,4618.57,4618.57,4610.5,4616.01,6519374.0
1757921520,4616.61,4618.11,4612.93,4618.11,2951504.0
1757921580,4618.11,4619.8,4618.05,4619.16,1448132.0
1757921640,4619.33,4619.79,4612.0,4613.17,1915964.0
1757921700,4613.53,4617.8,4613.53,4615.17,2777128.0
1757921760,4615.07,4615.45,4611.0,4611.0,2336652.0
1757921820,4610.68,4610.68,4602.0,4602.77,10342258.0
1757921880,4602.89,4607.0,4602.07,4605.7,4400844.0
1757921940,4605.7,4610.0,4603.24,4609.99,2416780.0
1757922000,4610.0,4612.84,4609.24,4611.01,1601060.0
1757922060,4611.64,4611.93,4606.48,4608.0,1546900.0
1757922120,4607.8,4607.8,4604.0,4604.24,900104.0
1757922180,4604.92,4606.46,4595.07,4596.98,5837488.0
1757922240,4597.16,4604.15,4594.94,4603.76,11077838.0
1757922300,4605.01,4608.83,4602.46,4608.06,3712384.0
1757922360,4607.91,4608.23,4604.24,4607.57,2457516.0
1757922420,4606.91,4606.91,4602.98,4603.15,1010564.0
1757922480,4603.14,4603.15,4597.57,4598.99,2041474.0
1757922540,4599.99,4601.16,4596.99,4597.71,2252782.0
1757922600,4597.71,4598.09,4595.86,4597.97,5504720.0
1757922660,4597.97,4599.18,4595.49,4596.0,3851924.0
1757922720,4596.0,4597.41,4595.67,4596.0,3819094.0
1757922780,4595.99,4596.62,4591.27,4592.99,4959510.0
1757922840,4592.99,4593.58,4581.48,4586.92,10907578.0
1757922900,4587.23,4591.87,4586.69,4591.87,5088820.0
1757922960,4591.87,4594.89,4590.15,4594.88,2016760.0
1757923020,4594.66,4597.46,4594.47,4597.41,2164298.0
1757923080,4596.8,4597.41,4595.67,4596.76,1383078.0
1757923140,4596.76,4597.01,4594.77,4594.94,1140596.0
1757923200,4594.9,4594.9,4590.42,4591.72,1924480.0
1757923260,4591.72,4592.23,4572.66,4581.19,14648688.0
1757923320,4580.55,4582.34,4525.6,4548.39,60715084.0
1757923380,4548.46,4566.57,4547.64,4562.31,25539956.0
1757923440,4562.33,4567.42,4560.38,4562.05,13323166.0
1757923500,4562.5,4567.49,4556.98,4564.44,5055522.0
1757923560,4564.74,4567.1,4558.22,4559.61,6609844.0
1757923620,4559.61,4566.5,4556.4,4565.47,3452832.0
1757923680,4565.47,4567.07,4563.38,4563.38,3084148.0
1757923740,4563.36,4564.46,4559.73,4562.84,2537160.0
1757923800,4563.49,4564.08,4556.72,4556.73,3130756.0
1757923860,4557.16,4560.76,4557.16,4560.76,2636054.0
1757923920,4560.76,4564.4,4560.36,4563.98,2175754.0
1757923980,4563.97,4564.57,4559.48,4563.01,2111200.0
1757924040,4562.52,4565.02,4561.76,4562.33,1862452.0
1757924100,4562.33,4562.33,4557.92,4558.76,2260202.0
1757924160,4559.04,4559.04,4555.01,4556.38,3869044.0
1757924220,4556.37,4564.46,4556.37,4564.3,2026052.0
1757924280,4564.24,4568.94,4563.52,4565.01,3719812.0
1757924340,4565.01,4565.01,4558.88,4559.58,2011002.0
1757924400,4558.86,4558.86,4551.49,4552.78,3433454.0
1757924460,4552.78,4560.48,4552.0,4560.48,3430786.0
1757924520,4560.49,4562.61,4559.77,4561.26,1869050.0
1757924580,4561.17,4563.96,4560.01,4563.37,1936320.0
1757924640,4563.38,4566.28,4562.42,4566.28,2492574.0
1757924700,4566.29,4567.0,4565.53,4566.06,2832554.0
1757924760,4566.06,4566.06,4564.49,4564.55,998500.0
1757924820,4564.56,4564.56,4559.13,4560.45,1200164.0
1757924880,4560.45,4560.46,4557.1,4557.11,781676.0
1757924940,4557.11,4557.63,4556.06,4557.53,1646274.0
1757925000,4557.52,4557.92,4555.01,4557.91,1335996.0
1757925060,4557.91,4560.0,4555.23,4555.23,931528.0
1757925120,4555.23,4555.23,4550.41,4553.28,3051172.0
1757925180,4553.34,4554.41,4552.14,4552.95,2316356.0
1757925240,4553.22,4554.42,4550.22,4550.22,1892600.0
1757925300,4550.22,4550.63,4545.02,4546.61,3786774.0
1757925360,4546.92,4551.01,4546.76,4549.92,2270832.0
1757925420,4549.65,4549.67,4545.56,4549.42,2096072.0
1757925480,4549.41,4550.56,4548.02,4550.14,1590704.0
1757925540,4550.15,4550.91,4548.43,4550.9,1036620.0
1757925600,4550.9,4551.01,4547.0,4547.82,1518674.0
1757925660,4547.82,4551.23,4546.69,4550.56,1900534.0
1757925720,4550.56,4552.22,4546.21,4549.48,2465736.0
1757925780,4549.72,4551.94,4547.68,4551.54,2342644.0
1757925840,4551.54,4551.55,4548.51,4551.23,1155492.0
1757925900,4551.32,4551.33,4547.1,4547.1,1169336.0
1757925960,4546.37,4550.35,4544.92,4547.97,6297146.0
1757926020,4547.97,4547.97,4521.54,4537.05,24142530.0
1757926080,4537.16,4537.83,4521.95,4522.91,8602044.0
1757926140,4523.44,4528.82,4516.38,4524.04,15396586.0
1757926200,4524.03,4526.14,4518.93,4520.41,6145746.0
1757926260,4519.57,4523.99,4509.84,4522.62,15358330.0
1757926320,4522.62,4522.97,4516.93,4521.58,14398524.0
1757926380,4521.83,4522.71,4516.55,4518.7,4747678.0
1757926440,4518.72,4518.72,4507.42,4507.43,10389044.0
1757926500,4507.66,4511.99,4506.01,4511.9,13096704.0
1757926560,4511.99,4515.23,4511.34,4513.7,7455438.0
1757926620,4513.92,4515.23,4508.42,4511.41,4566054.0
1757926680,4511.41,4513.87,4508.7,4509.83,3467944.0
1757926740,4510.49,4512.01,4507.08,4508.8,3884256.0
1757926800,4508.27,4511.04,4496.02,4511.04,21990766.0
1757926860,4511.19,4518.18,4511.19,4517.18,9474892.0
1757926920,4517.83,4518.35,4513.09,4518.35,4533262.0
1757926980,4518.34,4519.82,4513.0,4513.0,3870346.0
1757927040,4513.0,4516.98,4511.08,4516.98,2221470.0
1757927100,4516.97,4522.03,4515.37,4521.58,4724156.0
1757927160,4521.47,4525.31,4520.18,4521.45,6631174.0
1757927220,4521.62,4530.94,4519.08,4520.51,8228868.0
1757927280,4520.73,4524.99,4520.5,4523.09,1847848.0
1757927340,4523.1,4523.1,4516.01,4517.5,3951330.0
1757927400,4517.33,4518.11,4515.12,4518.1,2786282.0
1757927460,4518.11,4518.11,4515.15,4516.35,1825314.0
1757927520,4516.35,4516.36,4512.59,4513.23,1819168.0
1757927580,4515.09,4516.68,4512.82,4515.37,1795502.0
1757927640,4515.37,4516.15,4514.54,4516.15,1176530.0
1757927700,4515.92,4515.92,4509.74,4510.26,2883910.0
1757927760,4510.26,4510.66,4506.15,4510.26,2547166.0
1757927820,4510.26,4513.24,4508.89,4511.66,2839110.0
1757927880,4511.66,4513.68,4509.03,4510.75,2167448.0
1757927940,4510.76,4511.9,4508.01,4508.5,1935926.0
1757928000,4508.7,4514.22,4506.51,4514.05,4183596.0
1757928060,4514.05,4518.83,4513.01,4516.33,2360980.0
1757928120,4516.63,4525.52,4516.63,4522.51,3651850.0
1757928180,4523.9,4525.56,4523.49,4524.89,5416152.0
1757928240,4524.9,4524.9,4519.32,4520.0,2067604.0
1757928300,4519.99,4526.4,4518.64,4526.27,4098514.0
1757928360,4526.65,4529.43,4526.4,4527.57,3839488.0
1757928420,4527.01,4529.75,4526.41,4527.16,1930202.0
1757928480,4527.67,4534.88,4527.0,4529.53,4234132.0
1757928540,4529.53,4529.62,4526.79,4527.21,1737324.0
1757928600,4526.98,4529.0,4525.43,4528.85,1553910.0
1757928660,4528.85,4532.25,4528.84,4531.29,1631238.0
1757928720,4531.29,4533.0,4530.74,4530.74,2576146.0
1757928780,4530.47,4532.32,4527.79,4527.81,1299010.0
1757928840,4527.81,4528.48,4526.01,4527.39,1515364.0
1757928900,4527.07,4527.13,4520.78,4521.52,1901564.0
1757928960,4521.79,4526.34,4521.48,4521.49,2358192.0
1757929020,4521.49,4522.21,4517.37,4522.21,3538984.0
1757929080,4522.21,4527.4,4521.43,4526.76,2784540.0
1757929140,4526.76,4529.94,4526.53,4526.55,1567522.0
1757929200,4526.55,4528.5,4526.34,4526.6,1190994.0
1757929260,4526.08,4527.57,4524.37,4527.57,1123020.0
1757929320,4527.56,4527.57,4523.71,4523.71,481470.0
1757929380,4523.71,4527.28,4523.48,4527.28,807352.0
1757929440,4527.28,4527.37,4524.7,4525.0,611920.0
1757929500,4525.0,4525.0,4520.23,4520.4,1769834.0
1757929560,4520.4,4521.5,4518.42,4521.28,1775660.0
1757929620,4521.28,4521.28,4512.45,4517.9,8552840.0
1757929680,4517.9,4518.76,4515.4,4515.4,1434506.0
1757929740,4515.47,4518.76,4515.01,4517.76,1032326.0
1757929800,4517.76,4518.46,4516.01,4518.06,618846.0
1757929860,4518.07,4521.25,4518.06,4521.25,701616.0
1757929920,4521.24,4524.99,4521.24,4523.07,710150.0
1757929980,4523.01,4524.29,4522.3,4522.44,944766.0
1757930040,4522.44,4524.3,4521.0,4521.0,1447618.0
1757930100,4521.01,4522.99,4521.0,4522.12,589210.0
1757930160,4522.11,4523.64,4521.44,4523.04,468022.0
1757930220,4523.04,4523.05,4520.83,4520.83,629050.0
1757930280,4520.83,4523.55,4520.82,4523.49,546492.0
1757930340,4523.49,4524.79,4523.49,4524.49,465348.0
1757930400,4523.83,4525.16,4522.31,4522.58,806716.0
1757930460,4522.58,4523.74,4519.26,4520.23,1152994.0
1757930520,4520.36,4521.19,4519.5,4520.38,966820.0
1757930580,4520.38,4520.6,4516.41,4519.36,1091804.0
1757930640,4519.36,4520.13,4516.51,4516.81,850714.0
1757930700,4516.81,4516.81,4511.14,4512.25,2602232.0
1757930760,4512.25,4513.35,4509.63,4510.07,1767404.0
1757930820,4510.06,4511.69,4506.51,4510.24,2221438.0
1757930880,4511.19,4517.33,4511.19,4515.67,2358392.0
1757930940,4515.67,4516.47,4505.2,4506.06,2360730.0
1757931000,4506.17,4509.13,4505.62,4507.46,2160028.0
1757931060,4507.46,4509.65,4506.53,4506.53,2495710.0
1757931120,4506.54,4509.06,4505.9,4508.2,1053434.0
1757931180,4508.2,4510.31,4506.09,4506.24,1656818.0
1757931240,4506.24,4508.6,4506.24,4507.64,1033584.0
1757931300,4507.64,4512.6,4506.08,4512.5,2015108.0
1757931360,4512.5,4512.86,4510.43,4510.95,1204694.0
1757931420,4510.96,4510.96,4507.56,4509.18,974184.0
1757931480,4508.92,4509.84,4507.6,4507.73,1302168.0
1757931540,4507.73,4508.79,4506.31,4506.98,1777554.0
1757931600,4506.98,4509.1,4506.98,4509.09,822844.0
1757931660,4509.1,4510.83,4508.0,4510.42,727888.0
1757931720,4510.78,4510.79,4507.42,4507.43,1400160.0
1757931780,4507.42,4512.37,4507.0,4512.37,900740.0
1757931840,4512.37,4516.66,4511.92,4515.01,1142656.0
1757931900,4515.01,4519.27,4514.19,4519.15,1733614.0
1757931960,4519.11,4519.11,4515.06,4515.92,913358.0
1757932020,4515.52,4518.08,4515.52,4518.01,1004534.0
1757932080,4518.01,4519.15,4517.16,4519.15,607660.0
1757932140,4519.15,4519.33,4517.29,4517.64,917432.0
1757932200,4517.63,4519.65,4515.0,4515.4,723102.0
1757932260,4515.4,4515.4,4513.27,4515.13,1078438.0
1757932320,4515.14,4516.3,4514.0,4514.55,1367998.0
1757932380,4514.55,4516.51,4514.0,4515.95,471224.0
1757932440,4515.96,4518.6,4514.35,4516.92,508884.0
1757932500,4516.92,4519.99,4516.63,4519.99,568126.0
1757932560,4519.98,4522.0,4519.74,4521.99,1582528.0
1757932620,4521.99,4522.22,4520.71,4520.93,1043904.0
1757932680,4520.93,4523.65,4520.45,4523.65,828336.0
1757932740,4523.65,4523.65,4521.23,4521.24,1179040.0
1757932800,4521.24,4521.89,4519.22,4520.0,1162516.0
1757932860,4520.01,4520.01,4517.1,4519.28,654066.0
1757932920,4519.28,4521.22,4518.13,4520.89,691824.0
1757932980,4520.89,4522.47,4520.2,4521.96,565794.0
1757933040,4522.21,4522.95,4522.21,4522.82,393344.0
1757933100,4522.56,4522.92,4520.69,4521.35,965214.0
1757933160,4521.35,4521.35,4520.0,4520.69,593814.0
1757933220,4520.7,4521.55,4520.3,4521.54,475756.0
1757933280,4521.54,4522.51,4521.19,4522.15,607062.0
1757933340,4522.15,4523.36,4520.67,4523.07,1057446.0
1757933400,4523.07,4525.22,4522.87,4524.5,924492.0
1757933460,4524.51,4528.28,4524.5,4528.28,1524876.0
1757933520,4528.28,4530.75,4527.62,4530.0,1679506.0
1757933580,4530.0,4531.18,4530.0,4530.68,1558372.0
1757933640,4530.68,4533.74,4530.68,4533.73,1997206.0
1757933700,4533.73,4533.73,4532.22,4532.71,1770716.0
1757933760,4532.71,4533.19,4532.7,4532.71,861750.0
1757933820,4532.71,4532.72,4528.72,4528.72,981696.0
1757933880,4528.73,4529.9,4526.63,4526.63,1475752.0
1757933940,4526.63,4528.5,4526.63,4527.78,823344.0
1757934000,4528.46,4531.64,4528.35,4531.08,1053834.0
1757934060,4531.06,4532.0,4530.58,4531.99,1147028.0
1757934120,4531.99,4532.56,4531.5,4532.4,1061432.0
1757934180,4532.4,4532.73,4528.54,4530.75,1042834.0
1757934240,4530.91,4532.63,4530.91,4531.81,603334.0
1757934300,4531.81,4532.4,4530.0,4530.0,560712.0
1757934360,4530.01,4531.02,4529.09,4529.62,736142.0
1757934420,4529.62,4530.76,4528.54,4528.55,378446.0
1757934480,4528.54,4528.54,4521.2,4523.43,3871522.0
1757934540,4523.43,4524.21,4520.54,4522.57,915642.0
1757934600,4522.56,4525.81,4522.2,4525.06,507992.0
1757934660,4525.02,4526.83,4524.51,4524.51,894142.0
1757934720,4524.51,4527.62,4524.5,4527.61,390486.0
1757934780,4527.61,4534.38,4527.61,4533.93,2122022.0
1757934840,4533.93,4534.74,4532.66,4533.22,1841534.0
1757934900,4533.22,4533.78,4530.76,4533.78,803300.0
1757934960,4532.95,4533.59,4531.38,4532.81,824996.0
1757935020,4532.82,4535.94,4532.12,4535.17,1940112.0
1757935080,4534.81,4535.59,4534.8,4535.55,1461356.0
1757935140,4535.54,4536.8,4532.1,4532.54,706312.0
1757935200,4532.54,4533.08,4528.43,4530.63,2118874.0
1757935260,4530.63,4532.19,4530.31,4530.42,1090570.0
1757935320,4531.26,4534.34,4531.26,4533.75,401838.0
1757935380,4533.75,4533.78,4530.0,4530.06,962550.0
1757935440,4530.06,4531.0,4528.45,4528.45,463730.0
1757935500,4528.45,4528.45,4525.52,4525.52,791296.0
1757935560,4525.52,4529.65,4525.52,4528.31,606454.0
1757935620,4528.3,4529.76,4528.19,4528.59,452090.0
1757935680,4528.58,4528.87,4526.54,4527.99,214746.0
1757935740,4527.99,4527.99,4526.65,4527.61,172220.0
1757935800,4527.61,4530.48,4527.0,4527.01,441400.0
1757935860,4527.01,4529.76,4525.01,4529.75,782580.0
1757935920,4529.69,4532.9,4529.68,4532.8,399162.0
1757935980,4532.31,4533.39,4531.25,4532.71,252688.0
1757936040,4532.71,4534.9,4532.7,4534.69,956894.0
1757936100,4534.69,4535.74,4533.21,4535.42,414736.0
1757936160,4535.42,4536.94,4535.33,4536.65,582606.0
1757936220,4536.66,4537.0,4536.03,4536.62,1097468.0
1757936280,4536.89,4537.82,4536.06,4536.11,902458.0
1757936340,4536.11,4536.5,4534.81,4535.28,593242.0
1757936400,4535.11,4535.71,4534.22,4534.22,1161126.0
1757936460,4534.22,4534.87,4533.1,4533.34,487324.0
1757936520,4533.34,4534.25,4531.43,4531.86,995704.0
1757936580,4531.86,4533.6,4531.85,4531.99,1359226.0
1757936640,4532.0,4532.0,4530.94,4530.94,254944.0
1757936700,4530.95,4531.38,4528.82,4529.99,1515670.0
1757936760,4529.99,4529.99,4526.99,4527.0,1630172.0
1757936820,4526.99,4527.75,4525.0,4525.19,1994060.0
1757936880,4525.2,4525.2,4521.07,4523.5,2098844.0
1757936940,4523.49,4526.23,4522.69,4526.23,616148.0
1757937000,4526.23,4526.38,4525.05,4526.38,385898.0
1757937060,4526.45,4528.18,4525.23,4528.18,403232.0
1757937120,4528.17,4530.65,4527.99,4527.99,1019974.0
1757937180,4527.99,4530.3,4527.99,4529.92,623668.0
1757937240,4529.93,4530.76,4529.92,4530.29,451658.0
1757937300,4529.65,4530.75,4528.0,4528.01,1311238.0
1757937360,4528.01,4528.88,4526.55,4526.96,766082.0
1757937420,4526.97,4530.66,4526.96,4530.66,531260.0
1757937480,4530.77,4531.0,4529.6,4529.86,381942.0
1757937540,4529.86,4529.87,4528.24,4528.25,422320.0
1757937600,4528.25,4528.25,4525.76,4527.43,811124.0
1757937660,4527.43,4527.84,4524.28,4524.39,1022962.0
1757937720,4524.39,4526.1,4523.29,4525.43,913174.0
1757937780,4525.42,4526.35,4525.01,4525.22,506514.0
1757937840,4525.22,4526.77,4523.18,4526.66,677496.0
1757937900,4526.67,4528.02,4523.57,4524.03,724230.0
1757937960,4524.03,4524.03,4517.38,4517.76,1541386.0
1757938020,4517.76,4519.7,4516.74,4519.15,3680036.0
1757938080,4519.03,4520.1,4518.01,4519.87,693606.0
1757938140,4519.87,4523.97,4518.01,4523.96,1026382.0
1757938200,4523.96,4524.19,4520.04,4523.44,1514736.0
1757938260,4523.45,4523.45,4520.37,4521.79,516308.0
1757938320,4521.79,4526.99,4521.78,4526.99,403092.0
1757938380,4526.99,4529.96,4526.99,4529.61,594316.0
1757938440,4529.26,4530.24,4527.67,4528.89,1930740.0
1757938500,4528.93,4531.31,4528.65,4531.31,1614490.0
1757938560,4532.06,4532.06,4529.35,4530.85,1017054.0
1757938620,4530.85,4532.66,4530.4,4531.63,1050786.0
1757938680,4531.41,4534.7,4531.41,4534.69,1790180.0
1757938740,4534.69,4534.69,4533.09,4533.16,1204572.0
1757938800,4533.17,4533.24,4530.76,4533.24,720972.0
1757938860,4533.24,4533.53,4531.78,4532.34,342362.0
1757938920,4532.34,4532.92,4530.0,4531.66,565818.0
1757938980,4531.66,4534.75,4531.66,4534.74,430996.0
1757939040,4534.74,4534.74,4531.73,4531.75,292748.0
1757939100,4531.87,4531.88,4526.63,4526.64,694064.0
1757939160,4526.64,4527.6,4524.52,4526.45,847926.0
1757939220,4526.45,4526.45,4519.52,4519.67,4492584.0
1757939280,4519.65,4520.2,4515.75,4519.04,1714704.0
1757939340,4519.03,4519.37,4510.88,4512.65,5145450.0
1757939400,4512.65,4513.84,4507.01,4512.38,10490550.0
1757939460,4512.38,4517.05,4512.37,4517.05,2783460.0
1757939520,4517.05,4517.34,4516.0,4516.4,1570734.0
1757939580,4516.41,4516.51,4513.77,4515.61,3333912.0
1757939640,4515.6,4519.67,4515.6,4518.4,853830.0
1757939700,4518.4,4520.95,4518.19,4519.71,756704.0
1757939760,4520.02,4521.35,4519.66,4519.74,431392.0
1757939820,4519.75,4521.46,4518.8,4521.46,310952.0
1757939880,4521.46,4522.3,4521.32,4522.29,772550.0
1757939940,4522.29,4523.0,4520.47,4522.96,923890.0
1757940000,4522.96,4523.59,4522.45,4523.41,731064.0
1757940060,4522.95,4523.97,4522.26,4523.96,757462.0
1757940120,4523.97,4524.79,4522.41,4522.41,596974.0
1757940180,4522.42,4522.42,4519.95,4520.98,500932.0
1757940240,4520.98,4526.4,4520.97,4526.4,570862.0
1757940300,4526.4,4526.62,4524.5,4524.79,595704.0
1757940360,4524.99,4525.0,4522.79,4522.79,496616.0
1757940420,4522.79,4522.79,4518.1,4518.1,1187140.0
1757940480,4518.1,4518.39,4517.38,4517.45,981574.0
1757940540,4517.36,4517.79,4512.49,4513.25,2472914.0
1757940600,4513.51,4519.45,4511.93,4518.52,3233706.0
1757940660,4518.39,4522.62,4517.69,4521.35,2253308.0
1757940720,4521.35,4521.35,4516.53,4517.26,508974.0
1757940780,4517.26,4517.27,4513.58,4513.58,1656812.0
1757940840,4513.58,4515.93,4512.52,4515.72,630026.0
1757940900,4515.73,4515.73,4514.02,4515.05,333662.0
1757940960,4515.05,4515.06,4511.58,4512.55,906346.0
1757941020,4512.55,4512.91,4509.01,4509.99,1362700.0
1757941080,4509.34,4512.4,4507.57,4512.4,3522494.0
1757941140,4512.65,4513.73,4512.02,4513.34,636832.0
1757941200,4513.16,4514.74,4512.02,4513.17,1267962.0
1757941260,4513.17,4513.18,4507.99,4510.64,2797556.0
1757941320,4510.95,4512.9,4508.22,4512.85,2039848.0
1757941380,4512.85,4516.0,4512.85,4516.0,1974444.0
1757941440,4515.86,4518.91,4515.85,4518.62,1334358.0
1757941500,4518.62,4519.4,4515.87,4517.2,1698116.0
1757941560,4517.2,4517.2,4513.99,4514.44,742986.0
1757941620,4514.44,4517.7,4514.44,4516.65,1056980.0
1757941680,4516.65,4519.0,4516.1,4519.0,1265642.0
1757941740,4519.0,4519.0,4515.0,4515.91,559030.0
1757941800,4516.09,4518.93,4515.03,4518.25,978580.0
1757941860,4518.25,4520.69,4517.84,4520.52,752276.0
1757941920,4521.27,4525.0,4521.26,4524.48,2460208.0
1757941980,4524.48,4524.76,4522.0,4522.35,677056.0
1757942040,4522.35,4524.68,4522.35,4522.71,436624.0
1757942100,4522.7,4524.99,4520.32,4520.57,1253476.0
1757942160,4520.46,4522.41,4515.36,4515.36,513548.0
1757942220,4515.36,4520.0,4515.36,4519.99,1634014.0
1757942280,4519.99,4520.66,4515.9,4516.32,890884.0
1757942340,4516.06,4524.62,4515.69,4524.62,812746.0
1757942400,4524.62,4524.63,4521.47,4521.5,1027106.0
1757942460,4521.5,4521.5,4517.73,4520.0,388534.0
1757942520,4519.55,4519.68,4518.03,4518.53,227880.0
1757942580,4518.53,4518.81,4517.32,4518.58,463694.0
1757942640,4518.59,4523.36,4517.81,4521.3,577962.0
1757942700,4521.08,4524.33,4519.65,4524.33,738788.0
1757942760,4524.32,4524.68,4522.46,4523.95,654014.0
1757942820,4524.19,4524.58,4523.38,4524.49,1363100.0
1757942880,4524.79,4528.56,4524.78,4526.74,1984180.0
1757942940,4527.21,4527.21,4524.51,4526.08,1272720.0
1757943000,4526.14,4527.13,4523.25,4527.07,1520270.0
1757943060,4526.63,4530.78,4526.62,4529.83,3638132.0
1757943120,4529.65,4533.74,4527.02,4533.73,3078222.0
1757943180,4533.98,4534.75,4531.57,4534.01,3529682.0
1757943240,4534.4,4539.8,4534.01,4539.26,5332752.0
1757943300,4539.25,4539.94,4535.29,4537.26,4236166.0
1757943360,4537.46,4538.48,4528.2,4528.2,2943058.0
1757943420,4527.29,4533.02,4522.46,4525.16,4108794.0
1757943480,4525.93,4527.52,4517.35,4517.5,4212214.0
1757943540,4517.5,4519.57,4508.69,4508.69,6272426.0
1757943600,4508.5,4513.9,4503.92,4513.9,15617186.0
1757943660,4513.9,4514.53,4507.29,4508.58,2740712.0
1757943720,4508.58,4511.48,4506.09,4509.59,4211096.0
1757943780,4509.46,4511.68,4502.19,4502.65,6815834.0
1757943840,4503.13,4504.42,4482.66,4495.68,28248496.0
1757943900,4495.92,4505.47,4492.03,4497.53,12544588.0
1757943960,4499.5,4511.83,4499.5,4511.83,9828912.0
1757944020,4511.83,4513.7,4507.75,4513.7,3994754.0
1757944080,4513.77,4514.8,4505.57,4506.6,5216330.0
1757944140,4506.94,4507.76,4500.36,4505.5,2716450.0
1757944200,4505.49,4513.14,4504.21,4512.0,2329998.0
1757944260,4512.67,4516.35,4509.37,4516.02,4234560.0
1757944320,4516.02,4522.3,4515.72,4521.81,7185770.0
1757944380,4521.8,4523.19,4519.66,4522.01,3150602.0
1757944440,4521.73,4522.78,4519.15,4522.43,2038340.0
1757944500,4522.43,4522.43,4516.34,4519.0,1699380.0
1757944560,4519.22,4521.0,4515.33,4516.18,1366856.0
1757944620,4516.18,4517.07,4514.26,4514.7,1402174.0
1757944680,4514.7,4514.71,4510.44,4512.69,2096714.0
1757944740,4512.69,4515.65,4512.2,4513.09,1274778.0
1757944800,4513.51,4516.64,4511.73,4514.04,2861124.0
1757944860,4514.04,4515.89,4506.55,4506.55,2057646.0
1757944920,4506.75,4509.86,4505.0,4505.98,1959276.0
1757944980,4505.7,4506.14,4501.51,4503.11,2496444.0
1757945040,4503.01,4503.19,4497.99,4500.8,2892820.0
1757945100,4500.97,4501.46,4495.95,4499.33,2641038.0
1757945160,4499.33,4505.57,4498.3,4503.74,1458126.0
1757945220,4503.74,4507.99,4502.49,4507.99,1750908.0
1757945280,4507.66,4511.96,4506.37,4509.0,1159986.0
1757945340,4509.0,4509.0,4497.35,4497.63,3417766.0
1757945400,4498.41,4501.45,4497.44,4500.99,2255126.0
1757945460,4501.09,4501.45,4497.49,4498.29,1749998.0
1757945520,4498.74,4505.71,4498.74,4503.39,1447368.0
1757945580,4503.4,4509.13,4503.39,4507.31,1436338.0
1757945640,4507.3,4510.6,4507.26,4508.69,733186.0
1757945700,4508.69,4513.8,4508.17,4510.52,2152338.0
1757945760,4510.35,4510.69,4507.03,4510.59,1083730.0
1757945820,4510.44,4511.21,4499.4,4502.43,4076952.0
1757945880,4502.47,4507.76,4501.59,4507.76,784066.0
1757945940,4507.75,4512.38,4507.19,4511.74,1611254.0
1757946000,4511.73,4515.0,4511.27,4513.7,1548638.0
1757946060,4513.13,4518.0,4512.86,4517.73,2226292.0
1757946120,4517.94,4519.64,4516.08,4519.26,2448716.0
1757946180,4519.29,4520.0,4517.59,4517.59,2488660.0
1757946240,4517.59,4520.47,4516.63,4519.5,2132180.0
1757946300,4519.18,4520.0,4517.23,4519.24,1173716.0
1757946360,4519.24,4522.9,4517.65,4522.85,2224674.0
1757946420,4522.57,4523.88,4522.05,4523.37,1927910.0
1757946480,4523.85,4527.59,4521.41,4527.58,1635176.0
1757946540,4527.38,4527.68,4525.83,4525.83,2544238.0
1757946600,4525.77,4526.85,4522.63,4525.45,2345374.0
1757946660,4526.35,4527.99,4522.38,4522.38,1532458.0
1757946720,4522.36,4525.54,4520.76,4524.09,1276924.0
1757946780,4524.08,4524.08,4518.09,4518.97,1515874.0
1757946840,4518.47,4518.96,4510.34,4510.96,1689882.0
1757946900,4510.96,4517.2,4510.96,4515.71,1905308.0
1757946960,4515.71,4517.13,4515.2,4515.22,763694.0
1757947020,4515.22,4519.25,4515.21,4517.77,1152472.0
1757947080,4517.37,4519.26,4516.05,4516.05,473660.0
1757947140,4516.5,4521.13,4516.5,4521.12,647904.0
1757947200,4521.12,4523.67,4519.17,4523.49,591596.0
1757947260,4523.59,4526.48,4523.59,4524.51,1286500.0
1757947320,4524.51,4525.99,4523.22,4524.51,723456.0
1757947380,4524.51,4525.14,4518.22,4518.23,835184.0
1757947440,4518.22,4522.88,4518.22,4522.87,736248.0
1757947500,4523.63,4526.08,4523.63,4524.61,805050.0
1757947560,4524.61,4526.42,4521.94,4523.34,786678.0
1757947620,4523.05,4525.15,4520.8,4521.05,671226.0
1757947680,4520.81,4520.81,4516.01,4517.95,1480832.0
1757947740,4518.03,4519.0,4516.0,4517.17,733954.0
1757947800,4517.65,4519.99,4516.49,4517.93,875548.0
1757947860,4517.93,4519.64,4514.02,4516.99,1289050.0
1757947920,4516.99,4521.42,4516.1,4520.12,528908.0
1757947980,4520.12,4520.12,4516.43,4516.43,440682.0
1757948040,4516.43,4517.38,4515.2,4515.5,486016.0
1757948100,4515.51,4516.06,4512.51,4515.99,769044.0
1757948160,4516.0,4516.46,4514.2,4515.44,1385404.0
1757948220,4515.89,4515.9,4512.51,4512.51,665934.0
1757948280,4512.52,4512.52,4509.5,4509.92,1330844.0
1757948340,4509.92,4509.92,4508.4,4508.81,1065852.0
1757948400,4508.81,4513.62,4507.42,4513.03,2916108.0
1757948460,4512.71,4515.36,4511.85,4514.13,1077830.0
1757948520,4514.13,4515.87,4510.97,4515.87,562988.0
1757948580,4515.88,4516.31,4511.88,4515.74,518334.0
1757948640,4515.74,4519.34,4515.73,4516.7,1112158.0
1757948700,4516.66,4517.39,4511.0,4511.46,934742.0
1757948760,4511.82,4512.7,4506.69,4506.71,1245442.0
1757948820,4507.05,4509.9,4506.7,4509.9,1518830.0
1757948880,4509.89,4510.61,4503.0,4503.0,3059020.0
1757948940,4503.19,4504.11,4502.0,4503.68,2021012.0
1757949000,4503.85,4505.94,4502.91,4505.93,1174966.0
1757949060,4505.93,4508.73,4504.74,4506.39,1712868.0
1757949120,4506.13,4507.6,4504.47,4507.31,1190826.0
1757949180,4507.3,4508.0,4504.0,4504.58,683512.0
1757949240,4504.58,4504.58,4496.18,4498.96,4709450.0
1757949300,4498.96,4502.41,4494.59,4496.84,4552384.0
1757949360,4496.88,4498.06,4489.47,4490.95,8201208.0
1757949420,4490.01,4490.02,4481.27,4486.9,18851000.0
1757949480,4486.68,4488.93,4483.31,4486.14,3967942.0
1757949540,4486.14,4488.19,4483.55,4487.2,4077792.0
1757949600,4487.52,4493.0,4487.52,4490.62,3352566.0
1757949660,4490.62,4490.71,4483.52,4486.99,2749768.0
1757949720,4487.21,4488.61,4483.0,4487.51,1953690.0
1757949780,4486.79,4487.65,4484.84,4486.96,1767810.0
1757949840,4486.77,4486.77,4483.63,4485.99,2006068.0
1757949900,4485.99,4489.8,4485.53,4488.0,2293544.0
1757949960,4488.0,4489.37,4476.19,4480.57,16728568.0
1757950020,4480.58,4493.0,4479.56,4492.25,5182062.0
1757950080,4492.25,4495.52,4488.0,4490.0,2219822.0
1757950140,4490.0,4490.36,4487.22,4488.83,1308122.0
1757950200,4489.08,4490.14,4480.35,4481.11,3127642.0
1757950260,4480.35,4481.12,4470.01,4475.09,6227826.0
1757950320,4475.19,4478.28,4471.16,4476.55,4065322.0
1757950380,4476.78,4478.27,4463.42,4464.0,14441534.0
1757950440,4464.19,4470.2,4463.91,4469.32,6802702.0
1757950500,4469.65,4472.54,4466.44,4469.8,3869916.0
1757950560,4470.0,4473.49,4469.99,4473.3,2510870.0
1757950620,4473.46,4479.99,4473.46,4479.82,4519836.0
1757950680,4479.99,4482.6,4478.33,4482.39,2110008.0
1757950740,4482.46,4484.0,4481.75,4482.47,1189256.0
1757950800,4482.82,4485.78,4482.82,4483.15,1821190.0
1757950860,4483.15,4486.0,4479.52,4481.25,1861742.0
1757950920,4481.25,4481.57,4476.09,4476.79,2496372.0
1757950980,4477.01,4480.41,4476.98,4478.76,2730192.0
1757951040,4479.29,4480.41,4476.82,4478.11,2314558.0
1757951100,4478.12,4479.27,4474.18,4479.27,2271812.0
1757951160,4479.79,4480.57,4474.0,4475.58,1373304.0
1757951220,4475.99,4476.99,4472.29,4473.91,1620164.0
1757951280,4473.87,4479.7,4473.21,4479.36,3120800.0
1757951340,4479.36,4481.32,4475.0,4475.0,1360314.0
1757951400,4475.0,4481.17,4475.0,4481.17,1275516.0
1757951460,4481.98,4484.17,4480.33,4480.33,1789346.0
1757951520,4480.03,4480.73,4477.48,4480.24,791322.0
1757951580,4480.24,4489.85,4480.08,4488.95,2983830.0
1757951640,4488.95,4494.73,4488.0,4493.39,4068060.0
1757951700,4493.73,4496.62,4492.93,4495.48,2245180.0
1757951760,4495.49,4496.38,4493.75,4495.83,2511530.0
1757951820,4495.83,4508.54,4495.83,4506.68,9454278.0
1757951880,4506.55,4506.55,4498.84,4499.21,2588566.0
1757951940,4499.21,4501.0,4497.46,4497.46,1261710.0
1757952000,4497.71,4498.84,4495.85,4497.04,1558806.0
1757952060,4497.08,4497.08,4491.0,4491.2,2427762.0
1757952120,4491.88,4493.53,4490.41,4492.47,1832528.0
1757952180,4492.84,4493.72,4490.0,4492.48,1370734.0
1757952240,4492.48,4492.48,4484.61,4485.4,3048370.0
1757952300,4485.39,4488.59,4485.0,4485.26,1773022.0
1757952360,4485.0,4488.22,4481.52,4481.52,2619524.0
1757952420,4482.3,4484.36,4477.69,4482.4,2812844.0
1757952480,4482.4,4490.39,4482.07,4490.37,1454058.0
1757952540,4490.51,4493.16,4487.96,4492.21,4497484.0
1757952600,4492.21,4492.4,4487.05,4491.48,1846386.0
1757952660,4491.03,4495.67,4490.0,4494.23,2256334.0
1757952720,4494.23,4495.74,4493.35,4495.37,1836440.0
1757952780,4495.37,4499.53,4493.79,4499.37,2629488.0
1757952840,4499.38,4507.31,4499.0,4503.22,4041614.0
1757952900,4503.22,4506.72,4503.22,4505.05,1827846.0
1757952960,4504.85,4504.85,4498.27,4499.21,2159920.0
1757953020,4499.18,4499.18,4495.64,4495.91,998802.0
1757953080,4495.9,4498.69,4493.79,4494.31,605374.0
1757953140,4494.59,4494.84,4489.55,4491.27,937150.0
1757953200,4491.27,4496.86,4490.9,4495.96,774626.0
1757953260,4495.76,4499.23,4494.81,4497.54,1404140.0
1757953320,4497.54,4497.99,4492.68,4496.53,940660.0
1757953380,4496.64,4499.86,4495.31,4499.19,677814.0
1757953440,4499.71,4501.07,4493.86,4494.78,696348.0
1757953500,4494.78,4495.0,4490.05,4490.05,427968.0
1757953560,4490.05,4491.44,4488.68,4490.36,1587446.0
1757953620,4490.98,4493.14,4488.0,4489.58,481292.0
1757953680,4490.05,4491.95,4489.76,4491.07,608134.0
1757953740,4491.07,4491.69,4489.6,4490.37,592048.0
1757953800,4490.37,4490.95,4485.79,4486.4,740716.0
1757953860,4487.46,4496.66,4487.46,4496.05,1437588.0
1757953920,4496.05,4497.8,4493.44,4497.8,787730.0
1757953980,4497.8,4498.24,4495.83,4496.21,735792.0
1757954040,4496.21,4498.61,4494.43,4495.75,731760.0
1757954100,4495.75,4498.0,4495.25,4495.66,638362.0
1757954160,4495.67,4495.67,4489.27,4490.2,655212.0
1757954220,4491.07,4495.5,4491.02,4495.5,680678.0
1757954280,4495.01,4502.72,4494.8,4502.59,798424.0
1757954340,4502.59,4502.99,4501.06,4501.99,1222290.0
1757954400,4501.99,4502.82,4501.17,4501.93,357716.0
1757954460,4501.93,4505.91,4501.68,4505.56,802140.0
1757954520,4505.57,4507.42,4505.22,4505.94,1177644.0
1757954580,4505.94,4506.82,4504.68,4505.9,1301796.0
1757954640,4505.37,4509.21,4504.69,4508.89,1678550.0
1757954700,4508.85,4508.85,4503.67,4504.16,2827732.0
1757954760,4504.16,4504.65,4502.0,4502.2,716434.0
1757954820,4502.2,4503.36,4500.34,4502.01,485706.0
1757954880,4501.46,4502.52,4498.01,4500.44,708044.0
1757954940,4500.44,4502.38,4500.01,4502.15,461816.0
1757955000,4501.05,4501.95,4496.24,4496.91,870634.0
1757955060,4496.91,4500.94,4495.86,4500.94,770784.0
1757955120,4501.1,4502.17,4496.92,4497.89,744948.0
1757955180,4497.41,4498.19,4494.65,4494.65,683942.0
1757955240,4494.65,4494.66,4491.61,4493.6,844756.0
1757955300,4493.6,4494.78,4492.12,4492.99,736724.0
1757955360,4492.99,4494.22,4490.32,4491.53,971856.0
1757955420,4491.69,4492.83,4489.59,4489.6,755214.0
1757955480,4489.31,4491.96,4487.01,4491.84,1511058.0
1757955540,4491.84,4493.9,4490.7,4493.14,506404.0
1757955600,4493.14,4493.81,4490.07,4493.05,1043776.0
1757955660,4493.05,4495.04,4492.32,4494.59,1256624.0
1757955720,4494.59,4495.12,4491.61,4494.58,537122.0
1757955780,4494.58,4494.58,4490.11,4492.21,476842.0
1757955840,4492.21,4494.57,4491.51,4491.51,787272.0
1757955900,4491.51,4492.11,4488.27,4488.73,1166258.0
1757955960,4488.88,4494.73,4488.88,4494.72,819866.0
1757956020,4494.72,4495.5,4492.81,4495.12,761826.0
1757956080,4495.44,4497.4,4494.39,4497.13,607970.0
1757956140,4497.12,4498.33,4495.71,4496.02,396736.0
1757956200,4496.03,4498.33,4495.43,4497.31,588796.0
1757956260,4497.31,4499.54,4495.9,4498.35,448130.0
1757956320,4498.15,4502.6,4497.92,4502.59,938434.0
1757956380,4502.59,4502.59,4499.54,4499.88,976026.0
1757956440,4499.55,4501.34,4494.43,4495.04,1360126.0
1757956500,4495.63,4498.79,4495.63,4498.79,362332.0
1757956560,4498.58,4499.26,4492.26,4492.45,469124.0
1757956620,4492.45,4494.31,4489.49,4492.33,1895160.0
1757956680,4492.33,4494.08,4488.01,4488.58,1333902.0
1757956740,4488.58,4490.22,4486.55,4488.21,1133862.0
1757956800,4488.21,4488.51,4485.32,4485.89,1261414.0
1757956860,4485.23,4485.23,4480.6,4481.46,2348484.0
1757956920,4481.46,4485.17,4480.41,4484.78,2487314.0
1757956980,4484.78,4485.56,4483.12,4484.33,738324.0
1757957040,4484.33,4485.38,4482.43,4485.38,525008.0
1757957100,4485.38,4485.38,4482.0,4483.71,571078.0
1757957160,4483.57,4484.24,4473.38,4478.99,3666378.0
1757957220,4478.9,4482.49,4477.67,4482.49,1158496.0
1757957280,4482.49,4484.92,4481.39,4484.79,530652.0
1757957340,4484.79,4485.94,4483.35,4484.01,677916.0
1757957400,4484.01,4484.93,4481.39,4484.07,556662.0
1757957460,4484.06,4488.99,4483.14,4488.75,638796.0
1757957520,4488.74,4490.24,4488.41,4490.0,1426598.0
1757957580,4490.0,4490.24,4488.24,4489.0,417614.0
1757957640,4488.81,4489.78,4486.23,4486.29,370098.0
1757957700,4486.29,4489.35,4485.13,4489.13,445378.0
1757957760,4489.12,4491.94,4488.86,4490.73,266336.0
1757957820,4490.51,4490.87,4483.13,4487.26,735510.0
1757957880,4487.09,4489.9,4486.34,4489.77,403264.0
1757957940,4489.99,4492.83,4489.99,4491.21,868776.0
1757958000,4491.68,4495.67,4491.6,4495.67,1309260.0
1757958060,4495.66,4496.5,4495.08,4495.82,940196.0
1757958120,4495.93,4497.0,4495.89,4495.9,1343690.0
1757958180,4495.89,4497.05,4494.92,4497.05,1384466.0
1757958240,4497.05,4497.05,4494.26,4494.26,464664.0
1757958300,4494.26,4494.38,4491.46,4492.18,766468.0
1757958360,4492.18,4492.8,4488.52,4488.52,459544.0
1757958420,4488.78,4490.89,4488.71,4490.57,165788.0
1757958480,4490.57,4493.72,4488.34,4493.13,348368.0
1757958540,4493.13,4496.1,4493.13,4495.57,539212.0
1757958600,4495.58,4499.0,4495.32,4496.96,554930.0
1757958660,4496.97,4498.11,4495.92,4498.1,428140.0
1757958720,4498.11,4503.36,4497.54,4501.11,2031248.0
1757958780,4500.91,4502.0,4500.01,4502.0,714730.0
1757958840,4501.99,4502.57,4500.21,4502.2,1010456.0
1757958900,4502.2,4504.6,4501.12,4504.1,811572.0
1757958960,4504.09,4504.24,4502.37,4503.57,310410.0
1757959020,4503.57,4504.37,4503.25,4503.91,285886.0
1757959080,4503.91,4505.27,4503.08,4503.56,599102.0
1757959140,4503.79,4508.26,4503.78,4507.51,1951478.0
1757959200,4507.26,4507.81,4502.52,4503.85,1505164.0
1757959260,4503.84,4509.76,4503.42,4509.75,1698596.0
1757959320,4509.75,4511.22,4507.77,4508.01,3592662.0
1757959380,4508.01,4508.02,4501.82,4502.29,1143840.0
1757959440,4502.29,4502.58,4500.31,4502.58,661610.0
1757959500,4502.57,4503.45,4499.16,4501.36,510032.0
1757959560,4501.36,4503.87,4501.0,4501.96,591814.0
1757959620,4501.95,4502.2,4498.0,4498.01,598626.0
1757959680,4498.01,4501.23,4495.7,4495.7,579742.0
1757959740,4495.46,4495.61,4493.53,4493.53,970196.0
1757959800,4493.53,4493.54,4490.88,4491.18,1122686.0
1757959860,4491.18,4493.52,4491.18,4493.46,622572.0
1757959920,4493.46,4494.14,4490.0,4491.26,797394.0
1757959980,4491.25,4495.43,4491.2,4491.39,462068.0
1757960040,4491.56,4492.99,4491.56,4492.04,475710.0
1757960100,4492.05,4495.67,4491.09,4491.79,941640.0
1757960160,4491.79,4494.32,4489.83,4490.14,396330.0
1757960220,4490.5,4491.29,4489.51,4491.29,521580.0
1757960280,4491.29,4492.67,4489.43,4490.09,313628.0
1757960340,4490.09,4490.09,4488.25,4489.6,336772.0
1757960400,4489.6,4491.81,4488.95,4489.54,637358.0
1757960460,4489.54,4490.91,4488.0,4488.19,592180.0
1757960520,4488.01,4493.72,4488.01,4493.72,308394.0
1757960580,4493.89,4498.83,4493.89,4496.99,776582.0
1757960640,4496.99,4498.01,4494.45,4494.75,299922.0
1757960700,4494.7,4498.34,4494.12,4497.29,335158.0
1757960760,4497.29,4497.52,4495.0,4496.06,243540.0
1757960820,4496.06,4496.29,4491.95,4491.95,351924.0
1757960880,4491.95,4492.29,4489.64,4489.77,328320.0
1757960940,4489.36,4489.65,4486.64,4487.33,655592.0
1757961000,4487.1,4488.64,4486.0,4488.44,1142360.0
1757961060,4488.85,4494.18,4488.85,4491.76,946578.0
1757961120,4491.99,4493.73,4491.4,4493.32,650324.0
1757961180,4493.33,4494.16,4493.06,4493.65,250358.0
1757961240,4493.65,4493.78,4489.61,4489.62,171108.0
1757961300,4489.62,4493.5,4489.61,4493.5,372974.0
1757961360,4493.49,4494.39,4490.01,4490.19,386748.0
1757961420,4490.19,4492.57,4489.27,4490.11,270512.0
1757961480,4490.11,4490.12,4487.56,4488.0,749568.0
1757961540,4488.01,4488.17,4487.11,4487.79,417126.0
1757961600,4487.57,4488.34,4486.5,4486.51,322592.0
1757961660,4486.92,4488.48,4485.0,4487.71,880170.0
1757961720,4487.71,4488.27,4485.87,4488.27,396806.0
1757961780,4488.27,4489.59,4485.17,4485.18,416338.0
1757961840,4485.18,4485.74,4485.0,4485.42,635138.0
1757961900,4485.42,4490.22,4484.29,4484.3,421524.0
1757961960,4484.3,4489.58,4484.3,4488.67,305988.0
1757962020,4488.66,4489.69,4485.72,4485.72,495770.0
1757962080,4485.66,4492.46,4485.29,4492.46,568430.0
1757962140,4492.64,4494.98,4492.61,4494.71,991228.0
1757962200,4494.71,4495.3,4491.92,4493.64,797052.0
1757962260,4493.65,4495.06,4492.29,4494.67,274354.0
1757962320,4494.68,4496.99,4492.36,4496.47,699664.0
1757962380,4496.46,4499.53,4496.05,4499.53,553788.0
1757962440,4499.54,4500.34,4498.13,4500.34,489262.0
1757962500,4500.34,4501.99,4500.04,4501.83,440524.0
1757962560,4501.83,4502.01,4501.37,4501.72,579856.0
1757962620,4501.72,4503.33,4500.54,4503.31,1009036.0
1757962680,4503.31,4508.08,4502.0,4503.08,3775762.0
1757962740,4503.08,4503.08,4498.7,4499.07,549354.0
1757962800,4499.07,4503.42,4498.45,4500.54,1014780.0
1757962860,4500.54,4505.95,4500.54,4504.56,1149348.0
1757962920,4505.3,4505.34,4502.68,4505.34,663248.0
1757962980,4505.33,4506.67,4502.81,4503.12,760480.0
1757963040,4503.11,4503.87,4502.0,4503.87,547320.0
1757963100,4504.19,4508.06,4504.01,4508.06,1322126.0
1757963160,4508.06,4512.01,4508.06,4510.54,2326922.0
1757963220,4510.63,4511.0,4507.95,4509.52,1312350.0
1757963280,4509.52,4509.52,4504.84,4506.07,1461910.0
1757963340,4506.26,4506.35,4502.4,4505.4,829338.0
1757963400,4504.94,4505.41,4499.01,4499.48,1963472.0
1757963460,4499.44,4500.82,4497.71,4500.82,453114.0
1757963520,4500.82,4501.42,4499.44,4500.56,547946.0
1757963580,4500.57,4500.57,4496.98,4498.4,894550.0
1757963640,4498.39,4498.39,4493.28,4496.0,709920.0
1757963700,4495.99,4496.0,4491.2,4492.59,949444.0
1757963760,4492.59,4493.58,4490.07,4493.04,1235910.0
1757963820,4493.05,4494.4,4490.17,4494.4,681932.0
1757963880,4494.39,4494.39,4490.18,4491.66,879812.0
1757963940,4492.61,4495.24,4491.26,4495.18,456070.0
1757964000,4495.18,4495.18,4490.69,4493.48,1292316.0
1757964060,4493.48,4493.75,4490.04,4493.75,618190.0
1757964120,4493.75,4494.18,4490.0,4491.34,897860.0
1757964180,4491.34,4491.72,4488.78,4491.72,1033338.0
1757964240,4491.72,4491.72,4487.32,4490.29,1120820.0
1757964300,4490.29,4490.29,4486.6,4489.09,674188.0
1757964360,4489.09,4490.62,4486.66,4489.89,607876.0
1757964420,4489.89,4489.89,4484.45,4486.95,1049630.0
1757964480,4486.95,4487.37,4481.91,4483.5,1195076.0
1757964540,4483.5,4485.14,4482.47,4485.14,993722.0
1757964600,4485.13,4485.14,4474.29,4477.55,4968894.0
1757964660,4476.72,4480.39,4476.3,4478.81,1405776.0
1757964720,4478.81,4483.54,4478.01,4480.32,1812184.0
1757964780,4480.02,4484.68,4479.35,4482.71,846254.0
1757964840,4482.7,4486.0,4482.7,4484.94,1033174.0
1757964900,4484.95,4490.94,4484.95,4488.94,844986.0
1757964960,4489.35,4491.0,4488.5,4488.5,608890.0
1757965020,4488.5,4491.9,4488.5,4490.68,680546.0
1757965080,4490.67,4494.0,4490.67,4493.45,912760.0
1757965140,4493.45,4496.08,4492.18,4495.5,1152836.0
1757965200,4495.5,4498.04,4495.06,4496.01,880036.0
1757965260,4496.01,4498.31,4496.0,4497.35,882194.0
1757965320,4497.36,4498.17,4492.9,4493.26,1029752.0
1757965380,4493.26,4493.82,4490.19,4490.39,500128.0
1757965440,4490.38,4494.37,4490.38,4494.36,445048.0
1757965500,4494.37,4496.64,4493.72,4496.64,543868.0
1757965560,4496.64,4500.0,4496.35,4499.99,534844.0
1757965620,4501.0,4501.37,4500.01,4500.52,2723338.0
1757965680,4500.52,4501.79,4499.54,4500.61,708376.0
1757965740,4500.6,4501.75,4499.82,4501.61,697120.0
1757965800,4500.37,4500.43,4493.37,4494.21,945774.0
1757965860,4494.48,4494.65,4484.97,4487.75,2250936.0
1757965920,4487.97,4489.59,4486.87,4488.4,782562.0
1757965980,4488.39,4490.44,4488.39,4488.9,459464.0
1757966040,4488.9,4491.9,4488.9,4491.9,803310.0
1757966100,4491.9,4493.58,4491.01,4493.58,538458.0
1757966160,4493.06,4493.12,4488.81,4489.71,640860.0
1757966220,4489.7,4493.19,4488.82,4493.18,1961896.0
1757966280,4492.66,4494.63,4492.06,4492.66,1460374.0
1757966340,4492.66,4493.37,4490.01,4491.79,1851666.0
1757966400,4491.79,4491.98,4486.96,4488.45,810830.0
1757966460,4488.46,4494.44,4488.45,4494.44,542342.0
1757966520,4494.44,4494.44,4489.51,4490.96,488248.0
1757966580,4490.58,4491.25,4488.9,4489.01,460204.0
1757966640,4489.01,4490.45,4486.8,4486.81,426538.0
1757966700,4486.41,4487.49,4486.14,4487.29,340492.0
1757966760,4487.38,4491.79,4486.85,4490.25,297692.0
1757966820,4490.26,4492.84,4489.65,4492.61,494538.0
1757966880,4492.61,4494.67,4492.61,4494.42,422118.0
1757966940,4495.62,4497.0,4494.76,4495.92,406752.0
1757967000,4495.91,4495.92,4492.94,4493.2,349402.0
1757967060,4493.2,4497.01,4492.83,4496.66,1217724.0
1757967120,4497.23,4502.1,4497.23,4502.06,731600.0
1757967180,4501.78,4501.79,4500.55,4500.55,527218.0
1757967240,4500.56,4500.56,4498.4,4499.05,374194.0
1757967300,4499.05,4499.24,4497.25,4497.25,380064.0
1757967360,4497.4,4499.56,4497.4,4499.49,495750.0
1757967420,4499.74,4501.98,4499.01,4501.98,303504.0
1757967480,4501.98,4504.64,4501.8,4504.16,1235152.0
1757967540,4504.16,4508.43,4504.16,4507.71,3270980.0
1757967600,4507.71,4507.94,4506.18,4506.54,720256.0
1757967660,4506.53,4506.53,4500.81,4500.81,727186.0
1757967720,4500.6,4501.19,4499.6,4501.14,623088.0
1757967780,4501.13,4505.36,4501.13,4505.36,289122.0
1757967840,4505.36,4507.18,4505.09,4506.45,496146.0
1757967900,4506.85,4508.27,4505.47,4507.69,583498.0
1757967960,4507.69,4508.01,4503.96,4504.62,290218.0
1757968020,4504.62,4504.62,4502.73,4502.73,345250.0
1757968080,4502.73,4504.68,4502.73,4503.94,183232.0
1757968140,4504.14,4504.15,4501.75,4501.75,208924.0
1757968200,4502.09,4505.07,4502.09,4503.01,196726.0
1757968260,4503.01,4504.56,4502.8,4502.81,112876.0
1757968320,4502.8,4504.65,4501.0,4504.64,594454.0
1757968380,4504.64,4506.52,4501.0,4502.39,701854.0
1757968440,4502.39,4503.5,4500.12,4503.5,1180014.0
1757968500,4504.19,4504.58,4502.4,4502.4,759400.0
1757968560,4502.13,4502.58,4500.49,4502.57,682824.0
1757968620,4502.57,4505.75,4501.89,4505.54,786558.0
1757968680,4505.55,4506.0,4504.87,4505.6,252086.0
1757968740,4505.6,4506.8,4505.16,4506.61,267882.0
1757968800,4506.61,4507.85,4506.61,4506.66,260682.0
1757968860,4506.65,4506.66,4505.79,4506.31,231402.0
1757968920,4505.78,4506.48,4505.6,4506.47,179564.0
1757968980,4506.89,4509.49,4506.89,4509.23,603618.0
1757969040,4509.24,4509.24,4507.72,4508.81,237304.0
1757969100,4508.81,4509.38,4505.93,4505.93,400082.0
1757969160,4505.94,4509.61,4505.93,4508.9,558868.0
1757969220,4508.9,4511.65,4508.89,4509.85,1084358.0
1757969280,4509.85,4511.2,4507.73,4507.73,628930.0
1757969340,4507.73,4509.0,4506.33,4506.33,295558.0
1757969400,4506.49,4509.06,4506.49,4509.06,256796.0
1757969460,4509.06,4509.9,4509.06,4509.38,231180.0
1757969520,4509.37,4510.0,4508.96,4509.99,303360.0
1757969580,4509.99,4511.04,4509.56,4509.56,414136.0
1757969640,4509.55,4509.56,4506.75,4507.11,266488.0
1757969700,4507.11,4509.25,4506.49,4509.25,175148.0
1757969760,4509.24,4509.25,4507.19,4507.19,216954.0
1757969820,4507.64,4507.91,4506.8,4507.91,214570.0
1757969880,4507.91,4508.7,4507.16,4507.99,655348.0
1757969940,4508.0,4508.7,4507.02,4508.53,432338.0
1757970000,4508.78,4510.86,4508.57,4510.48,465138.0
1757970060,4510.4,4510.4,4508.63,4508.64,260132.0
1757970120,4508.64,4508.64,4506.52,4506.52,283866.0
1757970180,4506.01,4506.79,4505.06,4506.79,368216.0
1757970240,4507.49,4508.44,4506.89,4507.0,280450.0
1757970300,4507.0,4507.64,4506.0,4506.01,143168.0
1757970360,4506.01,4506.01,4504.07,4504.08,211684.0
1757970420,4504.08,4504.97,4504.07,4504.56,309748.0
1757970480,4504.56,4510.27,4504.55,4510.26,470972.0
1757970540,4510.26,4513.71,4510.26,4513.01,1244284.0
1757970600,4513.01,4513.01,4511.45,4511.45,451106.0
1757970660,4511.45,4512.77,4511.16,4511.71,668604.0
1757970720,4511.71,4511.99,4511.1,4511.54,284782.0
1757970780,4511.55,4512.94,4511.32,4512.48,305732.0
1757970840,4511.78,4511.78,4508.9,4508.91,272914.0
1757970900,4508.91,4512.17,4508.38,4509.0,1304886.0
1757970960,4509.0,4511.99,4509.0,4511.99,216754.0
1757971020,4511.99,4512.14,4510.45,4510.45,367292.0
1757971080,4510.45,4512.81,4510.45,4511.69,582654.0
1757971140,4511.7,4511.7,4509.41,4509.42,327036.0
1757971200,4509.42,4510.55,4509.41,4510.54,98860.0
1757971260,4510.55,4513.17,4510.55,4513.17,246256.0
1757971320,4513.16,4517.97,4513.16,4517.97,1534170.0
1757971380,4517.97,4518.12,4515.43,4515.87,1236182.0
1757971440,4515.88,4515.88,4514.0,4514.94,1115332.0
1757971500,4514.95,4516.0,4514.61,4514.61,544714.0
1757971560,4514.45,4514.45,4512.99,4513.0,238228.0
1757971620,4512.99,4514.35,4512.99,4514.11,265444.0
1757971680,4514.11,4514.11,4512.95,4512.95,113090.0
1757971740,4512.95,4514.44,4512.95,4514.43,153894.0
1757971800,4514.44,4515.57,4514.43,4515.43,310914.0
1757971860,4515.43,4515.44,4513.36,4513.37,148492.0
1757971920,4513.25,4514.05,4513.0,4514.05,240968.0
1757971980,4514.05,4514.2,4514.05,4514.18,165310.0
1757972040,4514.18,4514.18,4514.15,4514.16,121266.0
1757972100,4514.15,4514.16,4514.15,4514.16,74332.0
1757972160,4514.15,4514.16,4513.74,4513.99,151902.0
1757972220,4513.99,4514.0,4513.83,4513.84,95952.0
1757972280,4513.83,4514.04,4511.92,4511.94,1053938.0
1757972340,4511.94,4514.1,4511.94,4514.09,69288.0
1757972400,4514.1,4515.02,4512.83,4515.02,408996.0
1757972460,4515.02,4517.34,4515.01,4517.33,390936.0
1757972520,4517.33,4522.5,4517.33,4520.06,3175154.0
1757972580,4520.19,4522.52,4520.18,4521.4,1156526.0
1757972640,4521.4,4522.25,4520.82,4520.83,761996.0
1757972700,4520.83,4520.83,4520.07,4520.07,220430.0
1757972760,4520.07,4522.89,4520.07,4522.89,534810.0
1757972820,4522.89,4523.84,4522.89,4523.6,418116.0
1757972880,4523.6,4523.63,4518.3,4518.95,926156.0
1757972940,4518.95,4518.95,4518.93,4518.93,92430.0
1757973000,4518.94,4520.39,4518.93,4520.39,279604.0
1757973060,4520.39,4523.47,4520.38,4522.25,511676.0
1757973120,4522.24,4523.3,4519.22,4520.36,556040.0
1757973180,4520.36,4520.37,4519.61,4519.62,94540.0
1757973240,4519.62,4522.84,4519.61,4522.84,501752.0
1757973300,4522.84,4523.57,4522.0,4523.57,300486.0
1757973360,4523.99,4526.33,4523.99,4526.11,1301168.0
1757973420,4526.11,4526.12,4521.43,4522.75,1374334.0
1757973480,4522.75,4525.84,4522.74,4525.2,159078.0
1757973540,4525.2,4525.2,4521.72,4522.04,334624.0
1757973600,4522.04,4524.2,4520.35,4523.91,928310.0
1757973660,4523.91,4525.61,4523.9,4525.37,313360.0
1757973720,4525.38,4526.5,4524.36,4526.5,403128.0
1757973780,4526.5,4527.99,4525.74,4526.41,868434.0
1757973840,4526.48,4527.5,4524.54,4524.92,922690.0
1757973900,4524.57,4526.72,4524.0,4526.72,422376.0
1757973960,4526.72,4526.73,4524.2,4524.2,773250.0
1757974020,4524.03,4525.2,4523.36,4523.37,249094.0
1757974080,4523.36,4523.37,4518.48,4518.6,1175764.0
1757974140,4518.6,4519.67,4515.81,4516.26,1137536.0
1757974200,4516.26,4516.45,4511.06,4513.89,1342936.0
1757974260,4513.9,4517.31,4513.89,4517.06,1816224.0
1757974320,4517.06,4517.06,4515.76,4516.71,479422.0
1757974380,4516.71,4518.65,4516.71,4518.64,297914.0
1757974440,4518.64,4520.0,4518.64,4519.42,278064.0
1757974500,4519.43,4520.28,4518.35,4519.37,280940.0
1757974560,4519.37,4521.23,4518.35,4520.96,420968.0
1757974620,4520.96,4522.03,4520.95,4521.82,265348.0
1757974680,4521.82,4522.97,4519.5,4519.5,424516.0
1757974740,4519.5,4521.71,4519.5,4521.12,134512.0
1757974800,4521.12,4523.22,4520.65,4522.89,138504.0
1757974860,4522.66,4522.97,4522.65,4522.85,102024.0
1757974920,4522.86,4522.86,4519.82,4519.82,99170.0
1757974980,4519.82,4520.19,4519.0,4519.22,198836.0
1757975040,4519.22,4519.22,4516.41,4516.41,604952.0
1757975100,4516.42,4518.67,4516.41,4517.41,188856.0
1757975160,4517.42,4517.42,4516.96,4516.96,82682.0
1757975220,4516.97,4518.28,4516.9,4518.27,207476.0
1757975280,4518.27,4518.79,4517.06,4517.43,109330.0
1757975340,4517.44,4518.0,4517.43,4517.63,105620.0
1757975400,4517.63,4519.95,4517.51,4517.51,171970.0
1757975460,4517.51,4518.18,4516.21,4517.31,267702.0
1757975520,4517.31,4517.31,4515.26,4515.26,296280.0
1757975580,4515.26,4515.45,4512.06,4512.06,317132.0
1757975640,4512.43,4514.84,4512.22,4513.29,348328.0
1757975700,4513.29,4513.29,4510.47,4510.48,240148.0
1757975760,4510.47,4510.7,4507.01,4508.96,1550192.0
1757975820,4508.96,4509.63,4508.61,4508.62,247332.0
1757975880,4508.62,4509.63,4508.62,4509.48,283022.0
1757975940,4509.48,4511.1,4509.47,4511.1,134498.0
1757976000,4511.09,4511.26,4510.0,4510.92,273080.0
1757976060,4510.92,4510.92,4509.7,4509.7,85082.0
1757976120,4509.45,4509.77,4509.05,4509.05,102476.0
1757976180,4509.05,4511.6,4509.05,4511.6,120568.0
1757976240,4511.6,4512.38,4511.6,4512.0,148282.0
1757976300,4512.0,4512.0,4508.63,4508.88,202310.0
1757976360,4508.88,4511.13,4508.88,4510.22,154076.0
1757976420,4510.21,4511.15,4509.43,4511.15,145360.0
1757976480,4511.14,4512.22,4510.42,4512.21,117086.0
1757976540,4512.21,4513.4,4511.51,4511.99,473908.0
1757976600,4511.7,4512.05,4509.19,4509.19,370478.0
1757976660,4509.19,4511.42,4508.88,4511.41,241280.0
1757976720,4510.61,4510.82,4509.85,4510.43,365174.0
1757976780,4510.43,4512.7,4510.42,4512.6,126146.0
1757976840,4512.6,4514.3,4512.56,4512.57,484246.0
1757976900,4512.57,4512.57,4512.0,4512.0,93016.0
1757976960,4512.01,4513.67,4512.0,4513.67,82688.0
1757977020,4513.94,4514.45,4513.68,4513.98,198300.0
1757977080,4513.98,4514.85,4513.34,4514.67,101146.0
1757977140,4514.67,4514.68,4510.78,4511.78,749700.0
1757977200,4511.36,4512.01,4511.0,4511.01,192346.0
1757977260,4511.0,4512.84,4508.82,4510.94,647744.0
1757977320,4510.94,4511.68,4510.19,4511.03,159888.0
1757977380,4511.04,4511.04,4508.23,4508.24,195240.0
1757977440,4509.21,4511.32,4509.21,4510.17,213054.0
1757977500,4510.17,4511.89,4508.29,4508.29,203750.0
1757977560,4508.29,4508.29,4505.74,4505.75,385064.0
1757977620,4506.02,4508.96,4506.02,4508.95,230226.0
1757977680,4508.95,4512.82,4508.95,4512.49,401840.0
1757977740,4512.49,4512.98,4512.4,4512.97,154476.0
1757977800,4512.97,4515.83,4512.97,4515.83,430216.0
1757977860,4515.83,4517.44,4515.82,4517.44,451110.0
1757977920,4516.94,4517.31,4516.53,4516.8,219562.0
1757977980,4516.8,4517.54,4516.28,4517.54,211590.0
1757978040,4517.53,4517.54,4517.09,4517.1,184630.0
1757978100,4517.1,4518.77,4516.6,4516.61,404806.0
1757978160,4516.61,4517.09,4514.86,4516.54,266520.0
1757978220,4516.54,4518.0,4516.28,4517.99,138506.0
1757978280,4517.99,4520.7,4517.99,4520.56,623138.0
1757978340,4520.55,4520.61,4517.4,4518.76,522086.0
1757978400,4518.75,4521.6,4518.75,4519.99,528472.0
1757978460,4519.98,4521.9,4516.92,4521.9,968108.0
1757978520,4521.9,4522.5,4521.73,4522.49,248804.0
1757978580,4522.49,4522.75,4522.22,4522.56,151282.0
1757978640,4522.55,4522.56,4521.55,4522.23,189108.0
1757978700,4522.23,4523.0,4521.78,4522.78,125140.0
1757978760,4522.78,4523.3,4522.49,4523.29,249558.0
1757978820,4523.3,4523.71,4522.86,4523.1,159992.0
1757978880,4523.09,4525.4,4523.09,4523.86,712000.0
1757978940,4523.86,4523.88,4523.0,4523.74,191128.0
1757979000,4523.75,4524.71,4523.31,4524.7,362844.0
1757979060,4524.7,4525.54,4522.5,4523.0,403488.0
1757979120,4523.0,4523.0,4521.01,4521.85,383234.0
1757979180,4521.85,4523.98,4521.85,4523.97,254346.0
1757979240,4523.97,4523.97,4522.14,4522.14,125628.0
1757979300,4522.13,4522.14,4519.51,4520.28,582720.0
1757979360,4520.26,4520.48,4520.02,4520.04,149308.0
1757979420,4520.04,4521.73,4519.34,4521.47,407074.0
1757979480,4521.47,4521.8,4519.5,4519.51,151030.0
1757979540,4519.5,4520.1,4519.5,4519.86,164510.0
1757979600,4519.86,4522.5,4519.86,4521.66,211574.0
1757979660,4521.66,4522.3,4519.85,4519.85,286986.0
1757979720,4519.86,4520.51,4517.63,4518.8,415064.0
1757979780,4518.8,4519.01,4517.0,4518.12,452300.0
1757979840,4517.52,4518.86,4517.23,4517.95,219148.0
1757979900,4517.96,4518.66,4517.02,4518.66,133732.0
1757979960,4518.66,4519.72,4518.16,4518.94,101576.0
1757980020,4518.94,4519.95,4518.81,4519.51,102378.0
1757980080,4519.5,4520.58,4517.74,4519.71,197194.0
1757980140,4519.71,4520.46,4519.7,4520.08,154402.0
1757980200,4520.08,4520.08,4518.7,4518.7,110366.0
1757980260,4518.7,4519.91,4518.0,4519.9,135470.0
1757980320,4519.91,4521.38,4519.9,4520.84,83564.0
1757980380,4520.85,4521.55,4520.84,4521.36,167284.0
1757980440,4521.37,4522.5,4521.18,4522.49,260830.0
1757980500,4522.5,4524.78,4522.49,4523.76,771592.0
1757980560,4523.76,4524.35,4523.75,4523.88,189890.0
1757980620,4523.88,4524.3,4523.2,4523.2,228950.0
1757980680,4523.21,4523.8,4522.36,4522.37,167624.0
1757980740,4522.37,4522.95,4520.99,4521.53,388296.0
1757980800,4521.53,4522.02,4519.6,4519.6,352600.0
1757980860,4519.61,4519.66,4518.12,4518.56,405462.0
1757980920,4518.56,4519.81,4518.31,4519.79,198936.0
1757980980,4519.76,4520.32,4518.71,4519.11,452218.0
1757981040,4519.11,4519.96,4518.74,4519.95,172260.0
1757981100,4519.96,4520.01,4517.8,4517.86,267444.0
1757981160,4517.86,4517.86,4516.87,4516.89,379976.0
1757981220,4516.89,4516.93,4516.85,4516.93,178748.0
1757981280,4517.19,4517.83,4516.51,4516.52,159308.0
1757981340,4516.51,4516.51,4513.44,4515.29,965446.0
1757981400,4515.29,4515.29,4514.37,4514.82,432020.0
1757981460,4514.82,4515.0,4513.87,4514.25,780426.0
1757981520,4514.26,4514.57,4513.45,4513.45,366032.0
1757981580,4513.45,4513.72,4512.71,4513.72,405026.0
1757981640,4513.72,4515.0,4513.72,4514.55,458824.0
1757981700,4514.55,4516.47,4513.61,4515.3,601076.0
1757981760,4515.3,4516.44,4515.3,4516.39,257790.0
1757981820,4516.39,4519.49,4516.39,4519.49,870410.0
1757981880,4519.49,4519.56,4518.3,4519.55,312824.0
1757981940,4519.55,4521.31,4519.55,4521.3,306768.0
1757982000,4521.31,4521.44,4518.73,4518.74,770380.0
1757982060,4518.74,4518.74,4514.43,4514.43,410602.0
1757982120,4514.42,4518.73,4513.47,4513.47,818934.0
1757982180,4513.41,4514.1,4512.56,4512.61,349480.0
1757982240,4512.61,4514.58,4508.81,4508.82,1036918.0
1757982300,4508.82,4512.38,4508.82,4510.29,944492.0
1757982360,4510.28,4510.7,4508.35,4508.35,560828.0
1757982420,4508.35,4508.36,4503.41,4505.14,2243566.0
1757982480,4505.81,4507.69,4505.81,4506.61,512142.0
1757982540,4506.6,4507.99,4505.87,4506.46,471764.0
1757982600,4506.46,4508.42,4506.0,4508.41,650890.0
1757982660,4508.41,4511.0,4508.41,4510.64,846310.0
1757982720,4510.65,4511.09,4506.04,4506.19,437198.0
1757982780,4506.19,4510.73,4505.48,4510.73,536492.0
1757982840,4510.73,4511.12,4506.11,4506.25,497644.0
1757982900,4506.75,4510.75,4506.61,4509.9,265670.0
1757982960,4509.91,4512.38,4509.9,4511.39,415320.0
1757983020,4511.39,4511.39,4506.48,4508.54,626740.0
1757983080,4508.54,4510.6,4507.67,4510.36,168274.0
1757983140,4510.17,4511.65,4508.62,4511.65,208154.0
1757983200,4511.65,4511.65,4509.69,4509.69,137204.0
1757983260,4509.7,4513.82,4509.69,4513.61,304762.0
1757983320,4513.61,4513.61,4510.41,4511.92,187344.0
1757983380,4511.91,4513.65,4510.61,4511.59,273702.0
1757983440,4511.59,4511.78,4510.0,4510.32,324036.0
1757983500,4510.32,4510.32,4508.23,4508.6,223542.0
1757983560,4508.6,4508.61,4506.0,4507.77,371682.0
1757983620,4508.2,4513.51,4507.55,4513.5,267406.0
1757983680,4513.51,4513.51,4510.57,4511.04,280714.0
1757983740,4511.04,4511.89,4509.1,4509.42,131574.0
1757983800,4509.42,4511.09,4508.88,4508.95,157914.0
1757983860,4508.34,4508.45,4506.55,4507.25,355496.0
1757983920,4507.25,4507.25,4504.0,4504.0,505074.0
1757983980,4504.01,4505.34,4502.68,4504.6,1547254.0
1757984040,4504.61,4505.36,4502.69,4504.41,1086062.0
1757984100,4504.41,4507.6,4504.4,4507.59,251956.0
1757984160,4507.59,4507.69,4505.95,4507.04,354812.0
1757984220,4507.04,4509.15,4506.58,4508.51,375024.0
1757984280,4508.51,4510.72,4508.23,4509.97,537090.0
1757984340,4509.97,4511.9,4509.97,4511.89,184836.0
1757984400,4511.9,4514.68,4511.25,4514.67,537648.0
1757984460,4514.68,4516.87,4514.67,4515.89,1309376.0
1757984520,4515.89,4518.77,4515.51,4518.77,902964.0
1757984580,4518.61,4520.53,4518.6,4519.91,860502.0
1757984640,4519.99,4521.72,4519.99,4520.65,481038.0
1757984700,4520.65,4527.55,4520.65,4527.16,2982172.0
1757984760,4527.15,4528.68,4525.42,4526.05,1357940.0
1757984820,4526.01,4526.43,4522.5,4522.56,1266390.0
1757984880,4522.51,4522.51,4519.6,4519.6,486592.0
1757984940,4519.6,4522.0,4519.6,4522.0,278526.0
1757985000,4522.0,4526.52,4520.05,4525.3,2130218.0
1757985060,4524.95,4526.52,4524.31,4525.2,522092.0
1757985120,4525.03,4527.27,4525.03,4525.64,600906.0
1757985180,4525.64,4525.65,4523.37,4525.35,417762.0
1757985240,4525.35,4525.35,4523.04,4523.59,150420.0
1757985300,4523.59,4526.96,4523.59,4525.99,1109442.0
1757985360,4525.99,4528.0,4525.99,4527.99,494212.0
1757985420,4527.99,4527.99,4523.94,4527.24,775686.0
1757985480,4527.28,4530.92,4526.98,4530.21,2410852.0
1757985540,4530.09,4530.77,4528.79,4530.31,631990.0
1757985600,4530.31,4530.8,4528.43,4528.43,768452.0
1757985660,4528.43,4529.85,4528.42,4529.34,514396.0
1757985720,4529.34,4530.99,4529.34,4530.99,797748.0
1757985780,4530.99,4532.99,4530.0,4532.66,2243008.0
1757985840,4532.07,4532.41,4529.92,4531.48,891620.0
1757985900,4531.48,4535.25,4531.48,4534.38,2677352.0
1757985960,4534.37,4534.99,4532.71,4533.99,1449278.0
1757986020,4533.99,4534.98,4533.01,4533.16,435462.0
1757986080,4532.7,4532.7,4530.16,4530.16,671990.0
1757986140,4530.16,4531.18,4529.77,4529.77,298256.0
1757986200,4529.77,4534.74,4529.65,4534.74,472160.0
1757986260,4534.51,4535.0,4530.18,4530.18,936984.0
1757986320,4530.18,4531.0,4529.53,4531.0,480568.0
1757986380,4530.99,4533.0,4530.99,4532.91,442298.0
1757986440,4532.91,4533.68,4532.32,4532.41,329328.0
1757986500,4532.41,4532.41,4529.36,4529.36,546114.0
1757986560,4529.37,4529.37,4527.95,4527.96,452888.0
1757986620,4527.95,4528.3,4523.88,4524.37,1142860.0
1757986680,4524.37,4524.38,4522.93,4522.94,810096.0
1757986740,4522.94,4524.78,4522.93,4524.59,530208.0
1757986800,4524.6,4526.2,4523.41,4523.42,580328.0
1757986860,4523.42,4523.42,4520.9,4521.29,720874.0
1757986920,4521.29,4523.65,4521.29,4523.65,494112.0
1757986980,4523.65,4524.99,4523.64,4524.65,368602.0
1757987040,4524.66,4525.91,4524.65,4525.02,773886.0
1757987100,4525.03,4529.6,4524.7,4529.59,423784.0
1757987160,4529.59,4531.99,4528.07,4531.98,459278.0
1757987220,4531.98,4532.55,4531.0,4531.11,510326.0
1757987280,4531.09,4531.9,4529.05,4529.06,724844.0
1757987340,4529.06,4531.28,4525.96,4525.96,759696.0
1757987400,4525.57,4529.0,4524.41,4529.0,347972.0
1757987460,4529.06,4529.67,4526.0,4526.01,817598.0
1757987520,4526.01,4526.01,4522.59,4523.0,570362.0
1757987580,4523.01,4523.01,4517.71,4517.72,2601542.0
1757987640,4517.67,4519.68,4517.34,4519.6,901424.0
1757987700,4519.6,4519.6,4512.8,4514.78,2131298.0
1757987760,4514.77,4515.73,4514.36,4515.59,465436.0
1757987820,4515.59,4515.59,4513.99,4513.99,633770.0
1757987880,4513.99,4515.83,4513.01,4515.83,265366.0
1757987940,4515.82,4516.9,4514.54,4515.73,547844.0
1757988000,4516.46,4518.89,4515.74,4516.55,776974.0
1757988060,4516.56,4517.67,4515.73,4515.9,278818.0
1757988120,4515.91,4518.74,4515.52,4517.36,306062.0
1757988180,4517.36,4517.37,4515.0,4515.5,207346.0
1757988240,4515.5,4519.29,4515.49,4519.29,557296.0
1757988300,4519.29,4527.6,4518.14,4524.92,2273118.0
1757988360,4524.93,4525.88,4523.53,4525.88,350952.0
1757988420,4525.82,4526.61,4524.19,4525.01,605642.0
1757988480,4525.01,4526.27,4523.77,4525.12,395654.0
1757988540,4525.12,4525.35,4521.93,4522.59,935714.0
1757988600,4522.59,4526.34,4522.59,4526.33,320204.0
1757988660,4526.33,4528.43,4526.33,4527.58,285112.0
1757988720,4527.57,4527.57,4525.02,4526.02,344314.0
1757988780,4525.85,4527.99,4525.22,4527.09,634118.0
1757988840,4527.08,4527.09,4523.84,4526.0,403902.0
1757988900,4525.99,4527.09,4525.13,4527.07,517016.0
1757988960,4527.07,4528.23,4526.16,4527.8,381034.0
1757989020,4527.88,4528.94,4526.45,4527.25,420996.0
1757989080,4527.25,4530.0,4527.24,4530.0,286812.0
1757989140,4530.0,4530.0,4522.45,4522.45,483332.0
1757989200,4522.45,4523.69,4521.56,4523.61,323148.0
1757989260,4523.8,4523.8,4520.85,4521.99,342436.0
1757989320,4522.33,4522.77,4521.8,4522.43,395248.0
1757989380,4522.42,4522.69,4521.05,4521.49,415578.0
1757989440,4521.78,4522.7,4521.1,4521.97,166452.0
1757989500,4521.97,4522.66,4520.6,4522.65,244512.0
1757989560,4522.65,4526.34,4522.5,4524.08,509318.0
1757989620,4524.08,4525.56,4522.55,4524.91,198612.0
1757989680,4524.91,4525.6,4524.01,4524.38,417888.0
1757989740,4523.95,4524.85,4523.75,4524.05,392490.0
1757989800,4524.06,4524.06,4522.11,4524.05,169264.0
1757989860,4524.05,4529.14,4524.05,4527.35,577524.0
1757989920,4527.35,4527.74,4524.34,4524.35,357146.0
1757989980,4524.34,4525.43,4524.07,4524.59,174164.0
1757990040,4524.59,4525.93,4524.56,4525.63,104988.0
1757990100,4525.63,4528.14,4525.63,4527.56,181428.0
1757990160,4527.56,4527.57,4522.6,4522.61,240014.0
1757990220,4522.61,4523.02,4518.2,4519.02,1003658.0
1757990280,4519.02,4520.18,4518.51,4519.89,334626.0
1757990340,4519.88,4519.9,4518.5,4518.93,135152.0
1757990400,4518.93,4519.48,4517.21,4517.21,1516402.0
1757990460,4517.22,4517.74,4515.5,4515.5,772846.0
1757990520,4515.71,4516.33,4515.5,4516.32,817410.0
1757990580,4516.32,4517.49,4516.32,4517.26,136942.0
1757990640,4517.26,4518.06,4516.7,4516.7,293924.0
1757990700,4516.7,4518.59,4515.42,4516.23,332934.0
1757990760,4516.23,4517.43,4515.38,4517.43,224796.0
1757990820,4517.43,4519.82,4516.65,4518.88,389586.0
1757990880,4518.88,4520.3,4518.81,4518.82,195172.0
1757990940,4518.82,4520.3,4517.43,4519.99,332946.0
1757991000,4519.6,4520.7,4518.14,4518.42,236778.0
1757991060,4518.41,4519.24,4516.68,4519.05,673986.0
1757991120,4519.05,4519.08,4517.33,4518.01,402342.0
1757991180,4518.0,4518.01,4514.41,4514.42,387048.0
1757991240,4514.42,4514.42,4511.8,4512.11,719754.0
1757991300,4511.88,4512.03,4510.96,4512.03,796270.0
1757991360,4512.03,4513.0,4511.67,4511.68,608170.0
1757991420,4511.69,4512.46,4511.68,4512.0,243666.0
1757991480,4512.0,4513.27,4511.42,4511.69,326892.0
1757991540,4511.69,4512.45,4511.45,4511.46,872364.0
1757991600,4511.45,4513.0,4511.45,4512.99,574224.0
1757991660,4512.99,4515.67,4512.95,4515.66,467724.0
1757991720,4515.66,4517.07,4513.93,4516.1,1044734.0
1757991780,4516.11,4516.56,4513.06,4513.84,333540.0
1757991840,4513.84,4515.01,4513.2,4515.01,219226.0
1757991900,4515.22,4517.6,4515.22,4515.68,450112.0
1757991960,4515.68,4515.69,4513.35,4513.35,404250.0
1757992020,4513.35,4515.0,4513.35,4514.99,496002.0
1757992080,4514.99,4515.45,4511.7,4512.12,341040.0
1757992140,4512.12,4513.96,4511.58,4513.71,814618.0
1757992200,4513.72,4514.73,4512.24,4513.76,791916.0
1757992260,4513.76,4515.69,4513.56,4513.9,2175774.0
1757992320,4513.9,4515.32,4513.55,4514.85,1438178.0
1757992380,4514.85,4515.69,4514.69,4514.81,575626.0
1757992440,4514.81,4516.3,4514.78,4516.01,152354.0
1757992500,4516.0,4516.94,4513.3,4516.0,684438.0
1757992560,4516.0,4516.94,4514.5,4514.51,721640.0
1757992620,4514.5,4516.94,4513.42,4516.94,231576.0
1757992680,4517.05,4517.29,4516.21,4516.56,485922.0
1757992740,4516.56,4518.0,4516.56,4516.89,302118.0
1757992800,4516.47,4516.47,4513.01,4514.16,567310.0
1757992860,4514.16,4515.35,4513.3,4514.87,216982.0
1757992920,4514.86,4516.45,4514.86,4515.32,117292.0
1757992980,4515.32,4515.59,4514.7,4515.13,174032.0
1757993040,4515.12,4515.13,4513.01,4513.01,183144.0
1757993100,4513.01,4516.77,4513.0,4516.66,245250.0
1757993160,4516.66,4518.0,4516.48,4517.66,403890.0
1757993220,4517.66,4518.54,4517.64,4518.21,339714.0
1757993280,4518.21,4518.83,4517.89,4518.49,180284.0
1757993340,4518.49,4518.5,4517.14,4517.14,92322.0
1757993400,4517.14,4519.78,4517.14,4519.07,275376.0
1757993460,4518.65,4522.56,4518.54,4522.54,1129324.0
1757993520,4522.54,4524.79,4522.54,4524.79,312272.0
1757993580,4524.78,4527.28,4524.78,4526.43,1024192.0
1757993640,4526.6,4530.0,4526.25,4527.86,2371084.0
1757993700,4528.09,4529.91,4528.09,4528.41,703824.0
1757993760,4528.42,4529.28,4527.08,4528.41,1174272.0
1757993820,4528.41,4529.82,4526.18,4527.87,2258646.0
1757993880,4527.87,4527.88,4523.01,4523.23,780746.0
1757993940,4523.25,4525.5,4523.25,4525.0,414022.0
1757994000,4525.01,4526.03,4524.57,4524.58,242980.0
1757994060,4524.58,4525.4,4524.58,4524.92,150174.0
1757994120,4524.92,4524.99,4524.58,4524.86,141488.0
1757994180,4524.86,4525.0,4523.66,4523.66,136376.0
1757994240,4523.66,4524.78,4523.01,4523.8,251802.0
1757994300,4523.89,4524.99,4521.86,4522.0,302488.0
1757994360,4521.99,4522.69,4520.99,4521.19,335206.0
1757994420,4521.19,4524.28,4521.19,4523.81,415292.0
1757994480,4523.81,4524.6,4523.79,4523.8,386212.0
1757994540,4523.8,4524.52,4523.8,4524.34,315574.0
1757994600,4524.33,4524.34,4522.0,4522.01,367796.0
1757994660,4522.0,4524.51,4522.0,4523.63,228308.0
1757994720,4523.63,4524.19,4521.45,4522.25,306822.0
1757994780,4522.26,4522.45,4522.25,4522.44,179080.0
1757994840,4522.45,4522.77,4519.26,4519.99,1100838.0
1757994900,4520.0,4522.27,4519.95,4521.81,260460.0
1757994960,4521.82,4523.73,4521.82,4523.49,155122.0
1757995020,4523.48,4524.0,4523.48,4523.63,239510.0
1757995080,4523.63,4523.63,4520.0,4520.0,661458.0
1757995140,4520.01,4520.37,4518.67,4518.84,333674.0
1757995200,4518.97,4521.73,4518.97,4521.33,617234.0
1757995260,4521.33,4521.79,4519.14,4520.79,371400.0
1757995320,4520.79,4520.88,4519.13,4520.43,162014.0
1757995380,4520.43,4521.12,4517.72,4517.73,216768.0
1757995440,4517.73,4518.98,4517.63,4518.97,287496.0
1757995500,4518.97,4518.98,4517.34,4517.57,372562.0
1757995560,4518.05,4518.81,4517.0,4518.81,243156.0
1757995620,4518.97,4518.98,4516.22,4516.64,348938.0
1757995680,4516.63,4516.85,4514.86,4514.87,665596.0
1757995740,4514.87,4514.87,4511.77,4513.73,2315730.0
1757995800,4513.72,4514.32,4512.42,4512.42,996206.0
1757995860,4512.98,4512.98,4507.78,4509.11,3562934.0
1757995920,4509.11,4509.96,4508.1,4509.37,513200.0
1757995980,4509.37,4509.37,4507.01,4508.63,2419694.0
1757996040,4508.63,4508.64,4506.44,4507.8,2601400.0
1757996100,4507.96,4508.0,4506.5,4507.26,709530.0
1757996160,4507.28,4507.93,4504.01,4504.99,1031562.0
1757996220,4504.99,4505.0,4485.43,4490.38,15211468.0
1757996280,4490.54,4494.0,4489.32,4494.0,2769844.0
1757996340,4493.66,4497.39,4492.73,4496.84,3208758.0
1757996400,4496.84,4501.42,4496.83,4500.01,1919242.0
1757996460,4500.25,4503.59,4500.25,4502.7,825836.0
1757996520,4502.69,4506.21,4502.69,4505.87,1130676.0
1757996580,4505.87,4508.15,4505.87,4508.0,1985606.0
1757996640,4507.99,4510.5,4507.89,4510.5,1050476.0
1757996700,4510.49,4511.63,4508.99,4511.63,1123370.0
1757996760,4511.63,4512.3,4510.89,4511.99,739472.0
1757996820,4512.0,4512.0,4510.0,4511.53,730656.0
1757996880,4511.53,4512.38,4511.15,4511.22,643594.0
1757996940,4511.21,4512.38,4511.21,4511.99,328722.0
1757997000,4512.29,4514.42,4512.29,4513.1,1065010.0
1757997060,4513.09,4514.66,4510.75,4514.66,726958.0
1757997120,4514.65,4514.79,4512.15,4512.15,703102.0
1757997180,4512.15,4512.16,4507.87,4510.38,941968.0
1757997240,4510.39,4512.35,4510.38,4512.0,1216406.0
1757997300,4512.0,4512.01,4509.12,4509.12,428260.0
1757997360,4509.12,4509.75,4508.16,4509.11,447318.0
1757997420,4509.11,4509.18,4508.0,4508.72,364892.0
1757997480,4508.72,4510.94,4508.42,4510.85,684158.0
1757997540,4510.85,4510.85,4509.45,4510.6,375936.0
1757997600,4510.6,4510.88,4510.05,4510.64,244382.0
1757997660,4510.64,4510.64,4509.25,4509.61,197846.0
1757997720,4509.6,4510.65,4509.34,4510.64,396840.0
1757997780,4510.88,4512.38,4510.88,4512.12,515052.0
1757997840,4512.12,4512.41,4511.64,4512.41,261718.0
1757997900,4512.4,4512.4,4510.25,4510.26,231346.0
1757997960,4510.26,4512.37,4509.48,4512.01,527440.0
1757998020,4512.02,4515.73,4512.01,4514.57,1299210.0
1757998080,4514.11,4514.11,4512.11,4512.85,378344.0
1757998140,4513.0,4514.23,4512.22,4513.48,321304.0
1757998200,4513.29,4514.72,4513.28,4514.34,358500.0
1757998260,4514.34,4519.05,4514.33,4518.44,1431574.0
1757998320,4518.11,4519.26,4513.44,4513.63,1217460.0
1757998380,4513.63,4514.53,4513.12,4513.63,589288.0
1757998440,4513.63,4514.4,4513.0,4514.4,207628.0
1757998500,4514.4,4515.83,4514.4,4515.66,539210.0
1757998560,4515.66,4515.81,4513.9,4515.65,219744.0
1757998620,4515.65,4518.54,4515.64,4517.99,558774.0
1757998680,4518.0,4518.18,4515.16,4516.09,493956.0
1757998740,4516.09,4517.33,4516.08,4517.32,292116.0
1757998800,4517.33,4517.86,4513.94,4514.67,880902.0
1757998860,4514.79,4515.63,4513.72,4515.29,678046.0
1757998920,4515.29,4515.71,4513.34,4514.25,326156.0
1757998980,4514.25,4515.59,4513.34,4515.31,351794.0
1757999040,4515.31,4517.25,4514.28,4517.24,333840.0
1757999100,4517.24,4520.96,4517.24,4520.53,1276744.0
1757999160,4520.08,4521.99,4519.23,4519.23,3485876.0
1757999220,4519.81,4520.41,4517.41,4519.3,1331704.0
1757999280,4519.3,4521.95,4519.3,4521.84,935106.0
1757999340,4521.85,4523.99,4521.84,4523.79,913646.0
1757999400,4523.78,4525.53,4523.05,4525.45,1460506.0
1757999460,4525.45,4525.45,4521.07,4524.36,1073678.0
1757999520,4524.36,4525.05,4523.27,4525.04,773804.0
1757999580,4525.04,4526.89,4525.04,4526.89,1418196.0
1757999640,4526.89,4529.03,4524.79,4526.07,1901792.0
1757999700,4525.26,4531.18,4525.26,4527.61,5805820.0
1757999760,4527.61,4528.18,4525.67,4526.08,1064978.0
1757999820,4526.03,4526.03,4522.83,4522.83,1066496.0
1757999880,4522.83,4522.83,4519.53,4520.2,1730450.0
1757999940,4520.19,4520.66,4517.54,4519.55,1305700.0
1758000000,4519.44,4519.45,4516.38,4516.73,1427584.0
1758000060,4516.74,4517.48,4516.44,4517.26,1341480.0
1758000120,4517.25,4517.26,4510.0,4510.84,1890222.0
1758000180,4510.99,4514.21,4510.99,4511.89,1511082.0
1758000240,4512.01,4512.72,4510.87,4511.18,1359986.0
1758000300,4511.18,4517.76,4511.18,4516.22,1889454.0
1758000360,4516.21,4516.58,4514.69,4516.57,349532.0
1758000420,4516.57,4518.76,4516.57,4518.75,303982.0
1758000480,4519.04,4519.41,4517.41,4517.42,535518.0
1758000540,4517.42,4518.0,4517.41,4517.99,365498.0
1758000600,4517.99,4524.15,4517.99,4521.11,2996860.0
1758000660,4521.11,4525.4,4521.11,4523.81,1098278.0
1758000720,4523.81,4524.84,4523.65,4524.37,738822.0
1758000780,4523.87,4525.29,4522.72,4524.3,1372220.0
1758000840,4524.31,4525.62,4522.66,4524.22,1050146.0
1758000900,4524.22,4525.6,4523.41,4523.81,651028.0
1758000960,4523.81,4526.75,4523.42,4526.65,745968.0
1758001020,4526.65,4526.65,4522.98,4524.01,875872.0
1758001080,4524.35,4524.53,4519.82,4521.2,614228.0
1758001140,4521.2,4523.29,4520.37,4522.62,318992.0
1758001200,4522.62,4523.83,4522.62,4523.16,384742.0
1758001260,4523.16,4524.18,4522.78,4524.17,272062.0
1758001320,4524.17,4524.17,4523.16,4523.39,132058.0
1758001380,4523.39,4525.0,4523.16,4525.0,170924.0
1758001440,4525.04,4525.95,4525.04,4525.3,188770.0
1758001500,4525.3,4526.23,4525.0,4525.56,596472.0
1758001560,4525.85,4526.5,4523.21,4523.44,863766.0
1758001620,4523.44,4523.63,4522.15,4522.44,725308.0
1758001680,4522.44,4524.16,4522.44,4522.71,336112.0
1758001740,4522.71,4525.45,4522.7,4525.37,201574.0
1758001800,4525.37,4526.24,4523.72,4524.94,386490.0
1758001860,4524.94,4526.32,4524.94,4526.31,389048.0
1758001920,4526.31,4527.13,4525.43,4527.13,417420.0
1758001980,4527.13,4528.0,4527.12,4527.8,560074.0
1758002040,4527.8,4527.8,4527.01,4527.25,339868.0
1758002100,4527.25,4528.63,4527.24,4528.63,290142.0
1758002160,4528.63,4528.84,4528.25,4528.69,1017572.0
1758002220,4528.69,4528.69,4526.57,4527.27,458812.0
1758002280,4527.27,4527.96,4526.7,4526.7,563174.0
1758002340,4526.67,4527.45,4525.39,4527.36,402234.0
1758002400,4527.54,4529.95,4527.2,4527.42,937242.0
1758002460,4527.42,4530.0,4527.42,4529.99,507530.0
1758002520,4529.99,4535.71,4528.15,4534.06,972110.0
1758002580,4532.78,4533.81,4530.15,4530.62,2952964.0
1758002640,4530.63,4530.64,4528.6,4528.6,622876.0
1758002700,4528.61,4528.61,4525.3,4526.67,888104.0
1758002760,4526.67,4526.96,4524.16,4526.47,1076094.0
1758002820,4526.47,4527.23,4525.3,4525.6,801216.0
1758002880,4525.61,4526.67,4525.0,4526.58,438546.0
1758002940,4526.44,4528.74,4526.42,4528.74,477380.0
1758003000,4528.73,4530.8,4528.73,4530.11,779338.0
1758003060,4530.34,4532.32,4530.34,4532.24,975486.0
1758003120,4532.24,4532.96,4531.89,4532.24,724314.0
1758003180,4532.24,4533.86,4531.88,4533.0,997144.0
1758003240,4533.0,4533.99,4532.62,4532.99,792316.0
1758003300,4532.99,4533.5,4532.99,4533.31,418462.0
1758003360,4533.3,4533.91,4529.66,4531.31,1374142.0
1758003420,4531.31,4531.83,4529.11,4530.07,886302.0
1758003480,4530.07,4531.62,4529.73,4530.82,420896.0
1758003540,4530.82,4531.7,4528.11,4528.5,301788.0
1758003600,4528.5,4529.12,4528.5,4528.55,652750.0
1758003660,4528.54,4528.92,4526.58,4526.58,635650.0
1758003720,4526.58,4526.63,4525.37,4525.37,293578.0
1758003780,4525.16,4525.25,4525.05,4525.24,290490.0
1758003840,4525.24,4525.25,4523.5,4523.5,538908.0
1758003900,4523.51,4523.6,4522.62,4523.23,467812.0
1758003960,4523.23,4523.26,4518.83,4519.8,1812196.0
1758004020,4519.8,4519.8,4515.34,4516.62,3147264.0
1758004080,4516.62,4516.79,4514.56,4514.92,1565732.0
1758004140,4514.93,4515.17,4513.61,4514.39,1482438.0
1758004200,4514.39,4514.71,4505.13,4507.55,4637970.0
1758004260,4507.76,4508.15,4500.44,4504.93,3290582.0
1758004320,4504.94,4505.31,4495.88,4497.0,5381842.0
1758004380,4496.99,4497.23,4492.0,4493.63,4022838.0
1758004440,4493.94,4497.47,4493.69,4496.66,2364506.0
1758004500,4496.67,4498.91,4496.13,4496.68,2160390.0
1758004560,4496.68,4501.24,4496.15,4499.05,2190740.0
1758004620,4499.06,4501.33,4496.73,4497.72,1286140.0
1758004680,4497.72,4499.15,4497.72,4498.57,784200.0
1758004740,4498.57,4498.57,4495.0,4495.0,1127380.0
1758004800,4495.0,4495.0,4490.98,4493.39,2307346.0
1758004860,4493.39,4498.58,4493.39,4498.58,1671992.0
1758004920,4498.58,4501.37,4498.35,4501.36,1420162.0
1758004980,4501.37,4501.43,4499.67,4501.43,838552.0
1758005040,4501.42,4504.11,4500.91,4504.05,1213936.0
1758005100,4504.05,4504.05,4499.66,4501.01,1234510.0
1758005160,4501.02,4503.11,4501.0,4503.11,462374.0
1758005220,4503.11,4506.83,4503.1,4506.83,1265692.0
1758005280,4506.61,4508.0,4506.61,4507.94,1111022.0
1758005340,4507.94,4507.94,4501.92,4503.27,1051762.0
1758005400,4503.27,4503.27,4502.16,4503.24,321814.0
1758005460,4503.24,4503.4,4499.34,4500.67,578758.0
1758005520,4500.67,4501.04,4497.5,4499.26,919850.0
1758005580,4499.25,4499.81,4498.27,4499.31,479388.0
1758005640,4499.32,4503.23,4499.31,4503.23,382800.0
1758005700,4503.23,4503.88,4502.68,4503.88,304142.0
1758005760,4503.88,4505.81,4503.88,4505.01,1208820.0
1758005820,4505.0,4507.42,4504.99,4506.1,583744.0
1758005880,4505.96,4507.32,4505.95,4506.25,563162.0
1758005940,4506.25,4507.16,4506.25,4506.57,226894.0
1758006000,4506.66,4509.53,4506.57,4508.36,1229230.0
1758006060,4508.35,4509.0,4508.0,4508.99,440526.0
1758006120,4509.0,4509.4,4507.01,4507.29,1076208.0
1758006180,4507.3,4510.5,4507.29,4509.0,1241228.0
1758006240,4509.01,4509.39,4506.27,4508.53,524870.0
1758006300,4508.53,4509.14,4507.9,4509.11,217964.0
1758006360,4509.11,4509.11,4505.56,4505.93,585650.0
1758006420,4505.94,4505.94,4503.28,4505.0,547656.0
1758006480,4505.0,4508.45,4504.99,4506.49,422286.0
1758006540,4506.48,4506.49,4501.08,4503.52,1208444.0
1758006600,4503.53,4504.64,4502.8,4504.32,484194.0
1758006660,4504.32,4505.09,4501.35,4505.09,813096.0
1758006720,4505.08,4505.79,4504.0,4505.74,373518.0
1758006780,4505.74,4506.35,4504.0,4504.26,343130.0
1758006840,4504.26,4504.78,4503.66,4503.96,230774.0
1758006900,4503.67,4507.6,4502.69,4507.6,454342.0
1758006960,4507.6,4507.6,4506.63,4507.26,427182.0
1758007020,4507.26,4507.27,4505.22,4506.23,451578.0
1758007080,4505.98,4508.93,4505.71,4506.33,705978.0
1758007140,4505.95,4508.7,4505.94,4508.7,496330.0
1758007200,4508.7,4509.22,4508.55,4509.16,181098.0
1758007260,4509.07,4511.34,4508.93,4510.29,1232152.0
1758007320,4510.29,4511.66,4509.39,4511.36,503170.0
1758007380,4511.36,4511.36,4505.3,4506.13,1138826.0
1758007440,4506.14,4508.28,4505.55,4507.92,461424.0
1758007500,4507.93,4509.9,4507.39,4509.89,237862.0
1758007560,4509.85,4510.6,4509.35,4510.38,538950.0
1758007620,4510.38,4511.37,4509.36,4509.36,936506.0
1758007680,4509.36,4509.49,4508.01,4508.47,142698.0
1758007740,4508.47,4509.0,4508.28,4509.0,139286.0
1758007800,4508.99,4510.7,4508.0,4510.28,399090.0
1758007860,4510.28,4511.26,4507.0,4507.11,315628.0
1758007920,4507.12,4507.12,4504.0,4505.34,642260.0
1758007980,4505.34,4509.2,4505.34,4509.2,312894.0
1758008040,4509.22,4510.48,4509.12,4510.32,301870.0
1758008100,4510.32,4511.0,4507.54,4511.0,494690.0
1758008160,4511.0,4512.0,4509.73,4510.0,430554.0
1758008220,4510.0,4511.5,4507.6,4507.81,324916.0
1758008280,4507.6,4507.6,4503.99,4504.0,720696.0
1758008340,4504.0,4504.4,4503.0,4503.36,1028504.0
1758008400,4503.36,4503.36,4500.0,4500.84,979668.0
1758008460,4500.83,4504.51,4500.83,4504.27,693406.0
1758008520,4504.27,4506.29,4504.27,4506.18,299530.0
1758008580,4506.17,4506.6,4505.06,4505.1,333358.0
1758008640,4505.1,4507.66,4505.1,4507.66,295580.0
1758008700,4507.66,4508.76,4507.4,4507.78,234174.0
1758008760,4507.78,4509.9,4507.78,4509.62,340328.0
1758008820,4509.62,4509.9,4509.03,4509.89,241712.0
1758008880,4509.89,4511.47,4509.89,4511.46,497994.0
1758008940,4511.48,4513.88,4511.01,4513.0,1222478.0
1758009000,4513.0,4513.8,4510.45,4511.11,528416.0
1758009060,4511.11,4512.31,4510.5,4510.9,586888.0
1758009120,4511.0,4511.91,4509.6,4509.6,386216.0
1758009180,4509.61,4509.84,4509.6,4509.84,222244.0
1758009240,4509.84,4512.3,4509.83,4512.3,470602.0
1758009300,4512.29,4513.0,4510.66,4510.92,343158.0
1758009360,4510.91,4510.92,4510.45,4510.55,233864.0
1758009420,4510.54,4512.45,4510.43,4512.44,204464.0
1758009480,4512.44,4512.44,4509.32,4509.32,437292.0
1758009540,4509.32,4510.65,4508.06,4510.64,399156.0
1758009600,4510.65,4514.99,4510.64,4514.99,917718.0
1758009660,4515.0,4516.0,4514.48,4514.48,1085784.0
1758009720,4514.48,4517.34,4512.61,4517.0,756050.0
1758009780,4516.99,4519.45,4516.45,4518.86,954708.0
1758009840,4518.87,4518.87,4515.13,4517.8,588626.0
1758009900,4517.79,4517.8,4515.78,4516.45,642098.0
1758009960,4516.45,4517.56,4515.0,4515.0,821066.0
1758010020,4515.01,4517.0,4515.0,4515.25,501504.0
1758010080,4515.25,4521.07,4515.25,4519.83,2061758.0
1758010140,4520.53,4523.9,4520.06,4523.9,1492760.0
1758010200,4523.45,4524.08,4522.99,4523.45,1787848.0
1758010260,4523.44,4525.92,4523.21,4524.76,1381906.0
1758010320,4524.36,4527.0,4524.36,4526.34,937788.0
1758010380,4526.34,4526.48,4524.55,4524.55,1083594.0
1758010440,4524.55,4526.95,4524.55,4525.69,1516340.0
1758010500,4525.55,4529.05,4524.69,4528.99,1348430.0
1758010560,4528.99,4529.75,4526.99,4527.0,2126312.0
1758010620,4527.0,4527.28,4522.54,4522.54,1645206.0
1758010680,4522.54,4524.18,4522.0,4522.01,923270.0
1758010740,4522.01,4523.3,4521.12,4522.12,897500.0
1758010800,4522.12,4522.45,4520.0,4520.0,1539202.0
1758010860,4520.0,4520.0,4514.03,4514.79,3465206.0
1758010920,4514.79,4516.74,4513.92,4516.74,1166862.0
1758010980,4516.73,4518.63,4516.73,4518.47,405670.0
1758011040,4518.47,4518.68,4515.99,4517.77,1084404.0
1758011100,4517.77,4517.78,4513.63,4513.64,900458.0
1758011160,4513.64,4513.64,4510.2,4510.2,786434.0
1758011220,4510.39,4512.07,4510.09,4511.68,1113254.0
1758011280,4512.0,4512.6,4510.82,4512.27,1266390.0
1758011340,4512.26,4512.27,4511.17,4511.51,776852.0
1758011400,4511.51,4512.33,4506.0,4508.09,1951744.0
1758011460,4508.1,4508.99,4507.01,4508.67,838912.0
1758011520,4508.67,4510.6,4506.17,4506.76,572974.0
1758011580,4506.97,4507.7,4503.86,4505.39,1593576.0
1758011640,4505.18,4505.18,4500.22,4502.25,2711354.0
1758011700,4502.25,4502.25,4497.66,4498.0,3597070.0
1758011760,4498.0,4499.21,4496.4,4499.11,1710686.0
1758011820,4499.11,4502.41,4498.06,4501.75,1534884.0
1758011880,4501.97,4506.76,4501.7,4506.46,1137780.0
1758011940,4506.46,4508.89,4506.2,4507.05,1793206.0
1758012000,4506.4,4506.66,4505.51,4505.51,245026.0
1758012060,4505.51,4506.0,4503.11,4503.4,987932.0
1758012120,4503.39,4505.79,4503.39,4505.6,500108.0
1758012180,4505.6,4506.02,4501.37,4503.03,825202.0
1758012240,4503.03,4503.28,4501.8,4502.53,677896.0
1758012300,4502.53,4504.5,4500.01,4501.82,662648.0
1758012360,4502.05,4508.36,4501.36,4508.01,1025040.0
1758012420,4508.01,4508.01,4505.44,4506.09,301558.0
1758012480,4506.09,4509.53,4506.09,4508.89,907610.0
1758012540,4509.17,4511.23,4508.66,4510.48,843454.0
1758012600,4510.48,4510.95,4508.67,4510.18,606846.0
1758012660,4510.17,4511.9,4509.84,4511.56,404850.0
1758012720,4511.56,4512.0,4509.39,4509.39,413320.0
1758012780,4509.4,4509.4,4508.53,4508.54,332296.0
1758012840,4507.42,4509.0,4507.42,4507.78,1013424.0
1758012900,4507.78,4508.23,4506.45,4507.13,255630.0
1758012960,4507.14,4508.28,4507.0,4508.28,334538.0
1758013020,4508.28,4508.49,4507.0,4507.29,746926.0
1758013080,4507.3,4508.07,4507.29,4508.06,163402.0
1758013140,4508.06,4509.74,4508.06,4509.51,357020.0
1758013200,4509.51,4510.32,4508.15,4508.16,717852.0
1758013260,4508.15,4508.32,4507.0,4507.13,277162.0
1758013320,4507.14,4509.06,4506.32,4507.39,325476.0
1758013380,4507.4,4509.54,4507.39,4509.2,309548.0
1758013440,4509.21,4509.9,4509.2,4509.89,397428.0
1758013500,4509.89,4510.0,4508.43,4509.58,290712.0
1758013560,4509.58,4510.27,4508.0,4510.27,440164.0
1758013620,4510.27,4512.0,4510.27,4512.0,311544.0
1758013680,4512.0,4512.0,4510.85,4510.85,253568.0
1758013740,4510.85,4510.85,4509.16,4509.17,297588.0
1758013800,4509.17,4509.17,4506.45,4506.84,349712.0
1758013860,4506.85,4508.14,4506.84,4507.4,458828.0
1758013920,4507.4,4508.13,4506.78,4506.78,274772.0
1758013980,4506.78,4508.13,4506.0,4507.16,733164.0
1758014040,4507.16,4507.97,4507.16,4507.96,59564.0
1758014100,4507.97,4510.26,4507.96,4510.17,284840.0
1758014160,4510.18,4510.18,4509.12,4510.0,276562.0
1758014220,4510.0,4510.0,4507.2,4509.62,532942.0
1758014280,4509.62,4510.18,4508.69,4508.69,172814.0
1758014340,4508.7,4510.64,4507.66,4510.29,380242.0
1758014400,4510.18,4510.18,4508.55,4509.99,283984.0
1758014460,4510.46,4512.56,4510.46,4512.56,489506.0
1758014520,4512.56,4512.8,4511.68,4512.56,345534.0
1758014580,4512.56,4513.37,4511.35,4511.35,623758.0
1758014640,4511.36,4511.36,4508.46,4508.47,186790.0
1758014700,4508.46,4508.47,4504.46,4505.74,750562.0
1758014760,4505.74,4509.26,4505.48,4505.48,362364.0
1758014820,4505.48,4505.8,4505.0,4505.0,408768.0
1758014880,4504.94,4506.0,4504.21,4506.0,529498.0
1758014940,4505.99,4506.33,4504.88,4505.1,172848.0
1758015000,4505.51,4507.68,4505.12,4505.91,643252.0
1758015060,4505.91,4507.59,4505.91,4506.81,286114.0
1758015120,4506.8,4507.74,4503.11,4503.11,437638.0
1758015180,4503.12,4503.12,4501.71,4501.81,569998.0
1758015240,4501.81,4503.79,4500.83,4503.79,793956.0
1758015300,4503.36,4507.51,4503.36,4506.15,393260.0
1758015360,4505.72,4508.39,4505.66,4508.11,739680.0
1758015420,4508.11,4510.41,4507.8,4510.07,553794.0
1758015480,4510.06,4510.39,4507.42,4507.42,486642.0
1758015540,4507.43,4507.43,4505.45,4505.45,267604.0
1758015600,4505.45,4507.92,4505.45,4507.37,313142.0
1758015660,4507.37,4508.84,4506.82,4508.84,407158.0
1758015720,4508.84,4508.84,4505.57,4506.31,321344.0
1758015780,4506.31,4506.31,4503.77,4503.78,291412.0
1758015840,4503.77,4504.45,4503.61,4503.61,197616.0
1758015900,4503.61,4505.47,4503.35,4505.47,288116.0
1758015960,4505.46,4505.93,4504.77,4505.33,270362.0
1758016020,4505.34,4505.79,4504.51,4505.79,155940.0
1758016080,4505.78,4507.62,4505.78,4507.14,243106.0
1758016140,4507.13,4512.59,4507.13,4511.53,933314.0
1758016200,4511.53,4514.86,4511.53,4514.44,1318048.0
1758016260,4514.44,4514.45,4512.55,4512.73,609940.0
1758016320,4512.73,4513.52,4512.58,4513.0,390732.0
1758016380,4512.99,4513.28,4512.35,4512.36,523096.0
1758016440,4512.36,4512.36,4508.14,4508.63,2052648.0
1758016500,4508.63,4510.47,4508.63,4510.19,315536.0
1758016560,4510.2,4511.12,4509.33,4509.33,218694.0
1758016620,4509.34,4511.17,4509.33,4511.17,128984.0
1758016680,4511.17,4511.17,4510.08,4510.49,118618.0
1758016740,4510.48,4510.54,4509.37,4509.38,154578.0
1758016800,4510.27,4510.27,4509.38,4510.0,279828.0
1758016860,4510.0,4511.0,4508.01,4510.5,467834.0
1758016920,4510.23,4510.23,4505.76,4505.76,1073410.0
1758016980,4505.77,4509.9,4505.16,4509.02,971084.0
1758017040,4509.01,4511.54,4509.01,4509.74,502018.0
1758017100,4509.4,4512.38,4508.32,4508.33,1151238.0
1758017160,4508.32,4509.3,4506.4,4506.67,527344.0
1758017220,4506.66,4509.31,4506.51,4508.96,175042.0
1758017280,4508.96,4508.97,4505.0,4505.3,411690.0
1758017340,4505.3,4507.97,4505.29,4507.96,308680.0
1758017400,4507.96,4507.97,4506.13,4506.5,422528.0
1758017460,4506.5,4506.79,4503.81,4505.74,800106.0
1758017520,4505.76,4507.57,4505.26,4507.56,1403298.0
1758017580,4507.56,4508.16,4504.6,4506.89,2086316.0
1758017640,4506.89,4508.32,4506.89,4508.01,195544.0
1758017700,4508.01,4511.83,4508.01,4511.56,586108.0
1758017760,4511.56,4511.56,4505.55,4505.87,426668.0
1758017820,4506.25,4507.3,4505.32,4507.0,290218.0
1758017880,4507.72,4508.96,4506.5,4508.0,484302.0
1758017940,4508.01,4511.2,4507.43,4508.82,1235954.0
1758018000,4508.83,4511.77,4508.83,4511.01,322200.0
1758018060,4511.0,4511.01,4508.5,4511.0,506466.0
1758018120,4510.99,4511.0,4507.66,4507.66,163550.0
1758018180,4508.37,4509.2,4508.14,4508.15,507878.0
1758018240,4508.15,4509.1,4507.03,4509.1,197868.0
1758018300,4509.1,4509.32,4507.75,4509.3,313660.0
1758018360,4509.3,4509.3,4507.39,4507.65,578220.0
1758018420,4507.65,4507.87,4507.5,4507.5,220646.0
1758018480,4507.5,4508.0,4506.55,4507.09,268364.0
1758018540,4507.35,4507.36,4506.72,4506.99,107596.0
1758018600,4506.99,4508.8,4506.7,4506.7,329216.0
1758018660,4506.7,4506.71,4503.81,4504.66,690500.0
1758018720,4504.65,4507.16,4504.0,4507.15,527656.0
1758018780,4507.15,4508.84,4506.7,4508.74,536516.0
1758018840,4508.74,4508.74,4504.2,4504.21,501382.0
1758018900,4504.21,4504.21,4501.0,4502.08,1204634.0
1758018960,4501.72,4502.23,4501.04,4501.45,662610.0
1758019020,4501.45,4503.85,4501.36,4503.85,376536.0
1758019080,4503.85,4504.85,4503.0,4504.85,748700.0
1758019140,4504.85,4504.94,4503.61,4504.94,509750.0
1758019200,4504.93,4505.38,4504.05,4504.06,395930.0
1758019260,4504.05,4505.4,4502.27,4505.39,352846.0
1758019320,4505.4,4505.55,4504.5,4505.54,292764.0
1758019380,4505.55,4506.6,4504.0,4504.01,219774.0
1758019440,4503.14,4503.15,4499.04,4499.31,1157762.0
1758019500,4499.58,4500.0,4491.0,4492.82,5652120.0
1758019560,4492.8,4498.33,4492.79,4498.32,3128152.0
1758019620,4498.32,4505.15,4498.32,4504.97,2382362.0
1758019680,4504.97,4507.85,4503.54,4503.54,1150820.0
1758019740,4503.55,4503.55,4501.78,4503.02,557022.0
1758019800,4503.02,4505.57,4502.17,4502.92,846702.0
1758019860,4502.93,4506.44,4502.47,4506.43,553590.0
1758019920,4506.2,4507.14,4505.43,4506.59,614026.0
1758019980,4506.59,4506.59,4503.14,4503.15,311182.0
1758020040,4503.15,4503.6,4501.0,4501.92,434378.0
1758020100,4501.92,4502.67,4501.62,4502.38,188518.0
1758020160,4502.37,4502.99,4500.0,4501.59,401624.0
1758020220,4501.64,4503.69,4500.37,4501.55,861982.0
1758020280,4501.7,4501.7,4498.85,4501.0,466926.0
1758020340,4500.99,4501.0,4495.91,4496.0,954244.0
1758020400,4496.01,4497.99,4494.83,4497.82,1793568.0
1758020460,4497.05,4498.25,4495.25,4496.93,1096834.0
1758020520,4496.94,4500.0,4496.93,4499.32,626560.0
1758020580,4499.33,4499.6,4495.81,4498.1,624504.0
1758020640,4497.75,4498.39,4494.0,4495.8,1309254.0
1758020700,4495.8,4496.93,4492.37,4496.41,1405750.0
1758020760,4496.41,4497.63,4496.4,4497.62,990818.0
1758020820,4497.62,4498.0,4496.93,4496.93,697852.0
1758020880,4496.93,4496.94,4495.01,4495.53,413652.0
1758020940,4495.52,4496.72,4493.36,4493.37,371026.0
1758021000,4493.37,4494.4,4491.12,4494.4,962172.0
1758021060,4494.39,4496.5,4492.53,4494.51,1330356.0
1758021120,4494.51,4495.72,4493.28,4495.72,799658.0
1758021180,4495.71,4496.6,4495.1,4495.8,475522.0
1758021240,4495.79,4495.8,4494.4,4494.73,259054.0
1758021300,4494.73,4499.76,4493.65,4498.33,1546916.0
1758021360,4498.32,4498.89,4495.83,4496.44,853220.0
1758021420,4496.45,4497.54,4495.04,4497.54,337098.0
1758021480,4497.55,4499.2,4496.87,4497.2,531088.0
1758021540,4497.19,4497.64,4494.27,4495.45,878054.0
1758021600,4495.45,4495.46,4492.4,4495.26,1197784.0
1758021660,4495.05,4496.58,4494.05,4496.44,424346.0
1758021720,4497.0,4500.93,4496.99,4498.15,1291338.0
1758021780,4498.15,4498.72,4497.0,4497.08,631676.0
1758021840,4497.09,4499.61,4497.08,4498.41,709804.0
1758021900,4498.41,4498.41,4497.0,4497.97,409008.0
1758021960,4497.97,4500.53,4497.97,4498.86,503302.0
1758022020,4498.86,4500.0,4498.49,4499.18,176994.0
1758022080,4499.17,4500.98,4498.43,4498.43,544490.0
1758022140,4498.43,4498.86,4498.28,4498.85,678826.0
1758022200,4499.76,4500.94,4498.0,4500.93,385654.0
1758022260,4500.93,4503.42,4500.93,4502.4,657524.0
1758022320,4502.4,4503.03,4501.29,4501.29,247498.0
1758022380,4501.3,4501.3,4498.39,4499.14,441200.0
1758022440,4499.49,4499.99,4498.42,4499.26,606064.0
1758022500,4499.26,4500.26,4498.27,4500.0,277690.0
1758022560,4500.01,4500.6,4498.5,4499.45,502752.0
1758022620,4500.08,4503.59,4500.07,4501.74,866894.0
1758022680,4501.73,4502.0,4500.88,4501.44,156786.0
1758022740,4501.14,4502.0,4500.08,4502.0,328192.0
1758022800,4501.99,4504.35,4501.99,4504.07,886586.0
1758022860,4504.07,4504.08,4502.85,4503.95,625516.0
1758022920,4503.95,4504.93,4500.65,4500.65,890144.0
1758022980,4500.39,4500.39,4498.31,4498.52,630568.0
1758023040,4498.52,4498.58,4497.64,4498.58,356810.0
1758023100,4498.57,4499.87,4498.55,4499.87,733734.0
1758023160,4499.87,4500.29,4499.78,4499.93,144442.0
1758023220,4499.92,4503.05,4499.92,4500.89,537200.0
1758023280,4500.88,4501.76,4496.87,4498.55,1131402.0
1758023340,4498.54,4498.54,4496.0,4496.25,1047498.0
1758023400,4496.26,4498.99,4496.25,4498.61,256588.0
1758023460,4498.61,4503.11,4498.61,4502.95,549406.0
1758023520,4502.96,4503.43,4500.75,4501.49,290110.0
1758023580,4501.5,4505.0,4501.49,4504.12,822560.0
1758023640,4504.11,4504.12,4498.98,4499.78,1848970.0
1758023700,4499.78,4500.28,4499.78,4500.27,79762.0
1758023760,4500.27,4500.28,4499.2,4500.08,233460.0
1758023820,4500.07,4500.08,4498.05,4498.7,170202.0
1758023880,4498.7,4498.7,4498.05,4498.32,626008.0
1758023940,4498.32,4499.4,4498.31,4499.39,264308.0
1758024000,4499.4,4500.24,4499.39,4500.24,303282.0
1758024060,4500.85,4501.56,4499.0,4499.06,556000.0
1758024120,4499.05,4500.4,4498.88,4500.39,179370.0
1758024180,4500.39,4500.9,4497.4,4497.4,450898.0
1758024240,4497.4,4497.95,4497.35,4497.7,182642.0
1758024300,4497.7,4498.45,4497.69,4498.12,316138.0
1758024360,4498.11,4503.54,4497.17,4502.98,544844.0
1758024420,4502.44,4503.94,4501.09,4502.93,1108800.0
1758024480,4502.92,4504.21,4500.22,4500.88,854184.0
1758024540,4500.87,4501.97,4499.55,4501.86,419014.0
1758024600,4501.87,4501.87,4499.55,4499.56,465014.0
1758024660,4499.57,4499.57,4497.76,4499.0,318592.0
1758024720,4498.99,4501.3,4498.1,4498.11,814502.0
1758024780,4498.01,4498.66,4497.27,4498.49,1015706.0
1758024840,4498.5,4500.44,4498.49,4499.14,263924.0
1758024900,4499.15,4501.41,4499.15,4501.15,413020.0
1758024960,4500.82,4500.82,4497.92,4499.94,369204.0
1758025020,4499.95,4501.3,4497.28,4499.28,508488.0
1758025080,4499.29,4502.46,4499.28,4499.94,693926.0
1758025140,4499.95,4502.38,4499.89,4502.37,796138.0
1758025200,4502.37,4503.2,4498.57,4500.96,540798.0
1758025260,4500.96,4503.07,4498.58,4502.28,622682.0
1758025320,4502.27,4502.76,4500.07,4502.23,575302.0
1758025380,4502.23,4502.23,4499.0,4499.39,701476.0
1758025440,4499.02,4499.03,4495.18,4495.44,948970.0
1758025500,4495.45,4498.0,4495.44,4497.84,589024.0
1758025560,4497.84,4498.0,4495.21,4495.22,376634.0
1758025620,4495.22,4495.22,4493.65,4494.9,1042152.0
1758025680,4494.9,4494.9,4493.2,4494.5,612274.0
1758025740,4494.5,4496.0,4494.35,4495.19,1057740.0
1758025800,4495.18,4502.05,4494.7,4500.45,1973126.0
1758025860,4500.45,4504.65,4500.33,4500.33,1995546.0
1758025920,4500.34,4500.34,4497.0,4498.32,1013224.0
1758025980,4498.33,4500.73,4494.89,4497.7,726318.0
1758026040,4497.71,4499.33,4494.6,4498.2,599336.0
1758026100,4498.55,4501.99,4497.15,4500.72,960222.0
1758026160,4500.71,4502.1,4499.44,4500.2,870606.0
1758026220,4500.21,4502.52,4498.43,4502.01,930694.0
1758026280,4502.02,4502.02,4497.16,4498.3,1656442.0
1758026340,4498.31,4499.11,4496.63,4497.82,532716.0
1758026400,4497.82,4500.53,4497.19,4500.17,981884.0
1758026460,4500.03,4500.98,4499.0,4499.0,759744.0
1758026520,4499.01,4499.01,4497.37,4497.37,615682.0
1758026580,4497.38,4498.95,4497.38,4498.94,358950.0
1758026640,4498.94,4500.46,4498.66,4499.52,289144.0
1758026700,4499.75,4500.93,4499.13,4499.13,385450.0
1758026760,4499.14,4499.45,4497.57,4497.62,352612.0
1758026820,4497.62,4497.62,4495.23,4496.4,1093806.0
1758026880,4496.39,4502.26,4496.39,4499.58,1095066.0
1758026940,4499.58,4501.03,4498.76,4499.54,488676.0
1758027000,4499.93,4500.87,4498.57,4499.4,868324.0
1758027060,4499.4,4499.4,4496.66,4499.02,748558.0
1758027120,4498.58,4499.5,4495.91,4497.55,1559478.0
1758027180,4497.55,4498.31,4497.1,4497.7,225370.0
1758027240,4497.71,4498.78,4496.55,4498.46,245188.0
1758027300,4498.12,4501.0,4498.11,4500.75,378110.0
1758027360,4501.0,4501.0,4498.5,4499.8,545076.0
1758027420,4499.8,4501.0,4499.8,4500.99,253630.0
1758027480,4500.99,4501.31,4500.99,4500.99,435258.0
1758027540,4500.7,4500.7,4496.0,4497.98,1084952.0
1758027600,4497.98,4499.01,4496.28,4498.26,824216.0
1758027660,4498.25,4501.57,4498.25,4501.32,398190.0
1758027720,4501.33,4501.51,4498.02,4501.49,579162.0
1758027780,4501.5,4501.5,4498.48,4499.0,657986.0
1758027840,4498.22,4502.57,4497.3,4502.57,1015640.0
1758027900,4502.57,4507.81,4502.57,4505.25,3405018.0
1758027960,4505.37,4508.06,4505.36,4506.32,1260558.0
1758028020,4506.32,4506.64,4504.34,4504.34,666782.0
1758028080,4504.35,4507.57,4502.8,4505.38,1258190.0
1758028140,4505.38,4506.61,4504.31,4504.56,737410.0
1758028200,4504.56,4504.56,4502.36,4502.72,1898476.0
1758028260,4502.71,4504.2,4498.69,4499.5,1603284.0
1758028320,4499.51,4500.24,4499.43,4499.43,840166.0
1758028380,4499.43,4499.44,4497.65,4497.66,774688.0
1758028440,4497.66,4498.0,4497.15,4497.64,614826.0
1758028500,4497.64,4500.47,4497.0,4500.46,425748.0
1758028560,4500.46,4500.46,4495.02,4498.84,2037948.0
1758028620,4498.83,4500.02,4498.0,4500.02,830532.0
1758028680,4500.02,4501.22,4498.19,4500.47,857024.0
1758028740,4500.47,4500.77,4497.85,4500.55,334788.0
1758028800,4500.55,4502.0,4499.66,4501.88,723430.0
1758028860,4501.89,4502.95,4500.96,4502.94,612190.0
1758028920,4502.94,4503.17,4502.01,4502.13,431554.0
1758028980,4502.13,4503.21,4501.91,4502.56,396178.0
1758029040,4502.51,4503.73,4502.05,4503.73,564988.0
1758029100,4503.72,4503.72,4502.46,4502.46,713290.0
1758029160,4502.46,4504.9,4502.45,4504.89,951778.0
1758029220,4504.89,4507.99,4504.41,4507.98,1549272.0
1758029280,4507.99,4509.13,4507.6,4508.27,1477486.0
1758029340,4508.27,4508.28,4505.84,4506.72,922984.0
1758029400,4508.04,4510.52,4503.27,4506.19,2744390.0
1758029460,4507.2,4509.0,4503.01,4507.15,1775652.0
1758029520,4507.66,4508.88,4503.17,4503.84,1353260.0
1758029580,4503.2,4509.67,4502.23,4505.73,2226418.0
1758029640,4505.74,4505.74,4498.49,4499.21,2426456.0
1758029700,4499.21,4502.95,4497.0,4502.94,1706710.0
1758029760,4503.03,4504.65,4500.0,4500.86,2106526.0
1758029820,4500.88,4501.94,4481.6,4484.98,12820898.0
1758029880,4485.53,4491.9,4482.22,4485.29,6566818.0
1758029940,4485.28,4487.29,4473.2,4478.33,11452518.0
1758030000,4478.33,4479.86,4469.84,4474.02,13766050.0
1758030060,4474.43,4479.15,4473.05,4475.62,8509590.0
1758030120,4475.54,4480.1,4471.94,4471.94,6396570.0
1758030180,4471.94,4471.94,4456.35,4456.35,25664216.0
1758030240,4456.28,4461.3,4452.0,4452.94,13370292.0
1758030300,4453.0,4453.0,4426.17,4437.0,42571388.0
1758030360,4437.22,4446.24,4437.22,4442.4,17007754.0
1758030420,4443.45,4450.67,4443.45,4445.2,9331982.0
1758030480,4445.2,4452.63,4444.21,4449.64,4839538.0
1758030540,4449.51,4450.58,4442.5,4442.81,4175644.0
1758030600,4443.29,4444.54,4437.94,4439.11,7444308.0
1758030660,4438.35,4446.64,4437.4,4444.65,7464676.0
1758030720,4444.36,4449.36,4443.0,4445.02,4811324.0
1758030780,4445.02,4445.68,4437.03,4438.73,4741610.0
1758030840,4439.19,4447.73,4438.73,4447.42,4858396.0
1758030900,4447.41,4453.0,4447.4,4452.63,8533150.0
1758030960,4452.64,4455.76,4452.3,4453.66,5083168.0
1758031020,4453.35,4462.19,4453.34,4459.32,7982230.0
1758031080,4459.57,4465.75,4457.71,4465.65,5269924.0
1758031140,4465.65,4479.02,4465.65,4471.5,9928878.0
1758031200,4471.49,4471.5,4459.35,4462.29,11573794.0
1758031260,4462.3,4465.54,4462.29,4463.06,3324172.0
1758031320,4463.06,4463.39,4457.1,4457.61,3005606.0
1758031380,4457.23,4462.33,4453.72,4462.21,4948380.0
1758031440,4462.21,4463.42,4458.06,4458.39,2455396.0
1758031500,4458.4,4459.58,4454.31,4454.32,2382094.0
1758031560,4454.32,4455.12,4446.26,4446.26,6719450.0
1758031620,4446.26,4447.59,4441.42,4441.83,7723266.0
1758031680,4441.74,4448.38,4440.92,4444.25,6166448.0
1758031740,4444.26,4446.01,4442.18,4443.45,3923300.0
1758031800,4443.46,4443.46,4437.96,4440.0,4343802.0
1758031860,4440.0,4440.25,4433.79,4434.45,7489574.0
1758031920,4434.46,4434.61,4422.83,4423.83,15344398.0
1758031980,4423.71,4428.71,4422.82,4426.93,11702648.0
1758032040,4426.93,4433.99,4426.93,4432.51,6858188.0
1758032100,4432.5,4437.39,4432.03,4436.1,5744858.0
1758032160,4436.1,4443.97,4436.1,4442.61,7420468.0
1758032220,4442.6,4442.73,4435.0,4436.8,8489880.0
1758032280,4436.8,4438.05,4433.25,4433.3,6086478.0
1758032340,4433.3,4433.3,4428.01,4428.01,3914812.0
1758032400,4428.01,4431.51,4427.84,4429.29,6226806.0
1758032460,4428.79,4428.79,4425.25,4427.25,4557512.0
1758032520,4427.25,4437.25,4427.25,4437.24,3635416.0
1758032580,4437.24,4437.95,4435.17,4436.17,2262250.0
1758032640,4436.17,4441.1,4435.46,4439.96,3797320.0
1758032700,4440.0,4440.07,4437.16,4439.24,2942122.0
1758032760,4439.06,4439.24,4435.73,4437.05,1918986.0
1758032820,4437.81,4437.81,4435.46,4436.22,1032540.0
1758032880,4435.5,4438.3,4435.2,4438.29,1337808.0
1758032940,4438.3,4438.58,4436.23,4437.01,2069584.0
1758033000,4437.02,4438.71,4437.01,4437.66,1889896.0
1758033060,4437.6,4437.6,4432.0,4432.01,3763942.0
1758033120,4432.01,4433.15,4427.0,4430.36,4991710.0
1758033180,4430.37,4432.12,4430.36,4431.65,3173196.0
1758033240,4431.66,4434.0,4431.65,4433.99,1210922.0
1758033300,4434.0,4439.32,4434.0,4439.32,1130210.0
1758033360,4437.99,4440.9,4437.99,4440.57,1603186.0
1758033420,4440.22,4441.05,4438.7,4438.7,3172590.0
1758033480,4438.71,4438.71,4432.88,4434.55,3593598.0
1758033540,4434.55,4436.16,4432.36,4433.53,1921928.0
1758033600,4433.59,4433.89,4432.0,4432.38,1433524.0
1758033660,4432.38,4435.8,4432.38,4435.79,722076.0
1758033720,4435.8,4438.34,4435.79,4436.79,1098692.0
1758033780,4436.47,4437.97,4435.48,4436.9,2162404.0
1758033840,4437.11,4438.8,4437.11,4437.99,1240702.0
1758033900,4437.99,4438.5,4436.69,4437.72,1270942.0
1758033960,4437.73,4439.66,4437.72,4439.11,1066016.0
1758034020,4439.1,4444.23,4439.1,4444.02,2536192.0
1758034080,4444.01,4446.98,4444.0,4446.03,3213560.0
1758034140,4446.04,4446.71,4443.52,4444.18,3465224.0
1758034200,4444.18,4449.0,4444.18,4448.99,3086610.0
1758034260,4449.01,4450.93,4445.54,4446.08,3636842.0
1758034320,4446.39,4446.7,4444.35,4444.86,1333572.0
1758034380,4444.87,4449.3,4444.87,4449.0,1665538.0
1758034440,4449.0,4449.0,4448.0,4448.0,898372.0
1758034500,4448.01,4448.01,4446.76,4447.51,1077520.0
1758034560,4447.51,4449.35,4447.51,4448.31,1249796.0
1758034620,4448.31,4449.09,4448.0,4448.0,623286.0
1758034680,4448.01,4448.01,4445.68,4446.74,1222188.0
1758034740,4446.74,4447.88,4444.44,4444.45,1303646.0
1758034800,4444.44,4445.19,4443.07,4443.07,1539094.0
1758034860,4442.52,4442.61,4437.66,4442.06,3586354.0
1758034920,4442.0,4442.0,4434.15,4435.99,2389086.0
1758034980,4436.0,4436.0,4431.11,4432.86,3841188.0
1758035040,4432.87,4432.87,4429.48,4431.03,3668650.0
1758035100,4431.03,4432.93,4429.29,4430.85,2209396.0
1758035160,4430.85,4430.85,4429.78,4430.08,1787208.0
1758035220,4430.08,4435.0,4428.13,4434.96,2513202.0
1758035280,4434.95,4437.58,4433.12,4435.65,3109118.0
1758035340,4435.65,4437.78,4435.0,4437.49,1324918.0
1758035400,4437.49,4438.71,4436.55,4438.65,1607038.0
1758035460,4438.65,4440.34,4437.16,4437.45,2193812.0
1758035520,4437.45,4438.77,4435.26,4437.07,1263346.0
1758035580,4437.08,4437.08,4430.57,4431.03,2255346.0
1758035640,4431.03,4432.25,4431.03,4431.56,770730.0
1758035700,4431.56,4432.3,4431.37,4431.73,825466.0
1758035760,4431.73,4435.13,4431.72,4435.0,878048.0
1758035820,4435.0,4437.78,4434.72,4437.25,1084936.0
1758035880,4437.35,4438.16,4435.25,4436.7,1193774.0
1758035940,4437.1,4442.8,4436.41,4442.78,883420.0
1758036000,4442.56,4444.9,4441.21,4444.76,1999180.0
1758036060,4444.81,4448.88,4444.81,4447.82,2120592.0
1758036120,4448.34,4448.98,4446.2,4448.98,2115096.0
1758036180,4448.82,4448.82,4443.22,4443.99,3243284.0
1758036240,4444.0,4446.6,4441.88,4445.6,1320034.0
1758036300,4445.28,4452.41,4445.06,4451.81,5061658.0
1758036360,4451.81,4451.81,4444.9,4446.87,2365898.0
1758036420,4446.86,4447.42,4445.72,4445.73,866850.0
1758036480,4445.72,4445.73,4442.05,4443.4,1166518.0
1758036540,4443.39,4444.77,4441.4,4444.66,1518364.0
1758036600,4444.65,4445.84,4440.0,4441.01,1395696.0
1758036660,4441.0,4447.2,4440.01,4445.08,1176844.0
1758036720,4445.07,4446.42,4440.31,4441.44,968912.0
1758036780,4441.45,4443.76,4440.69,4442.85,835110.0
1758036840,4442.85,4446.6,4441.72,4444.44,819844.0
1758036900,4444.43,4447.0,4443.9,4446.99,1016808.0
1758036960,4447.0,4450.73,4445.16,4450.4,2494902.0
1758037020,4450.4,4450.88,4447.5,4448.31,1615768.0
1758037080,4448.47,4448.69,4445.33,4447.15,956444.0
1758037140,4447.16,4450.0,4447.15,4450.0,1405434.0
1758037200,4449.81,4452.35,4449.25,4450.22,1587898.0
1758037260,4450.21,4450.22,4447.0,4447.68,1121916.0
1758037320,4447.91,4448.16,4445.68,4446.42,606278.0
1758037380,4446.43,4448.65,4446.42,4448.65,633826.0
1758037440,4448.64,4449.81,4448.42,4449.06,498560.0
1758037500,4449.05,4449.86,4448.26,4449.26,797146.0
1758037560,4449.26,4451.1,4449.26,4450.6,1511884.0
1758037620,4450.17,4450.26,4446.76,4446.77,1795902.0
1758037680,4446.77,4446.77,4444.32,4444.32,1137512.0
1758037740,4444.32,4449.0,4444.31,4448.18,684222.0
1758037800,4448.18,4449.85,4447.0,4447.83,1250788.0
1758037860,4447.83,4450.0,4445.8,4449.31,678672.0
1758037920,4449.1,4450.85,4447.5,4449.65,992586.0
1758037980,4449.65,4453.87,4449.65,4453.61,1388454.0
1758038040,4453.62,4456.47,4452.84,4456.47,3674180.0
1758038100,4456.47,4464.07,4455.53,4461.48,5346366.0
1758038160,4461.3,4468.41,4460.0,4464.07,9406460.0
1758038220,4464.37,4465.48,4460.81,4460.81,3722136.0
1758038280,4460.79,4466.3,4460.59,4464.94,3962244.0
1758038340,4465.07,4465.68,4464.19,4465.63,2145952.0
1758038400,4465.64,4469.65,4465.63,4466.37,4701314.0
1758038460,4466.37,4466.37,4458.0,4459.26,4294664.0
1758038520,4458.78,4461.18,4457.01,4461.18,2877056.0
1758038580,4461.17,4462.0,4459.55,4460.52,2087986.0
1758038640,4460.51,4465.0,4460.51,4464.6,2391106.0
1758038700,4465.0,4465.0,4460.38,4460.59,1964614.0
1758038760,4460.59,4460.59,4454.57,4456.0,1975766.0
1758038820,4455.99,4462.64,4455.99,4461.85,1996548.0
1758038880,4461.85,4461.85,4459.0,4459.31,1921564.0
1758038940,4459.31,4465.0,4458.4,4464.26,1317708.0
1758039000,4464.26,4466.57,4463.27,4466.56,2017250.0
1758039060,4466.57,4466.57,4462.27,4462.32,1593074.0
1758039120,4462.0,4463.81,4461.3,4461.3,1888200.0
1758039180,4461.31,4462.48,4461.0,4461.01,701464.0
1758039240,4460.33,4460.48,4455.66,4456.97,1249374.0
1758039300,4456.97,4457.2,4451.48,4457.2,3793520.0
1758039360,4457.2,4461.44,4456.3,4460.88,2245080.0
1758039420,4461.83,4462.32,4457.19,4457.3,1724016.0
1758039480,4457.3,4457.82,4452.7,4453.86,1867010.0
1758039540,4453.86,4455.88,4452.46,4453.9,795966.0
1758039600,4454.39,4456.47,4453.89,4454.76,1009186.0
1758039660,4454.57,4454.58,4451.31,4452.17,690894.0
1758039720,4451.68,4451.68,4447.24,4448.75,3293800.0
1758039780,4448.14,4448.15,4444.49,4445.99,2690246.0
1758039840,4446.72,4451.99,4446.72,4451.36,1175536.0
1758039900,4451.35,4455.54,4451.34,4454.22,1810874.0
1758039960,4454.23,4459.45,4453.0,4459.39,2551750.0
1758040020,4459.44,4461.44,4457.95,4459.02,2217058.0
1758040080,4459.02,4459.76,4457.51,4459.16,877436.0
1758040140,4459.16,4461.11,4459.16,4460.52,717022.0
1758040200,4460.52,4462.0,4459.6,4461.99,1539966.0
1758040260,4462.0,4463.0,4461.01,4461.87,906432.0
1758040320,4461.09,4463.59,4461.09,4463.58,563814.0
1758040380,4463.58,4463.58,4460.0,4460.0,1201940.0
1758040440,4460.0,4462.32,4458.43,4459.64,1248840.0
1758040500,4459.57,4459.57,4454.68,4455.75,693036.0
1758040560,4455.31,4458.0,4453.65,4454.31,955798.0
1758040620,4454.57,4456.9,4453.57,4453.79,722940.0
1758040680,4453.79,4456.05,4453.65,4455.67,454168.0
1758040740,4455.67,4456.76,4454.65,4456.74,683474.0
1758040800,4456.74,4460.29,4456.74,4458.18,865756.0
1758040860,4458.18,4459.25,4454.6,4454.61,610488.0
1758040920,4454.5,4456.89,4453.37,4455.91,1084412.0
1758040980,4455.91,4457.5,4455.91,4457.21,563802.0
1758041040,4457.21,4457.41,4456.37,4456.88,584696.0
1758041100,4456.88,4459.42,4456.6,4459.42,342140.0
1758041160,4459.42,4460.2,4459.18,4459.75,967190.0
1758041220,4459.49,4460.4,4458.37,4458.74,640170.0
1758041280,4458.73,4458.73,4453.65,4453.66,729222.0
1758041340,4453.66,4455.79,4452.2,4455.78,590372.0
1758041400,4455.78,4458.72,4455.78,4457.47,524742.0
1758041460,4456.91,4458.75,4454.74,4458.74,430906.0
1758041520,4458.74,4458.75,4456.36,4457.71,418534.0
1758041580,4457.71,4459.41,4457.71,4459.41,419006.0
1758041640,4459.71,4459.73,4458.95,4459.72,235878.0
1758041700,4459.72,4459.98,4459.16,4459.17,299246.0
1758041760,4459.17,4460.61,4459.17,4460.6,282144.0
1758041820,4460.75,4462.33,4460.74,4461.99,777258.0
1758041880,4461.99,4462.33,4461.12,4461.95,484890.0
1758041940,4461.96,4462.06,4461.11,4461.11,610898.0
1758042000,4461.12,4464.98,4460.12,4464.6,1766662.0
1758042060,4464.61,4468.84,4463.87,4468.37,2349674.0
1758042120,4468.37,4474.79,4468.36,4474.15,5607384.0
1758042180,4473.5,4473.5,4469.37,4470.74,2487138.0
1758042240,4471.07,4471.34,4469.72,4471.34,1316592.0
1758042300,4471.34,4476.3,4471.02,4473.77,4798728.0
1758042360,4474.57,4486.73,4473.86,4483.65,14227122.0
1758042420,4483.64,4485.65,4480.2,4480.21,4872446.0
1758042480,4480.21,4481.1,4477.52,4479.58,1937710.0
1758042540,4479.8,4481.0,4479.56,4481.0,2911272.0
1758042600,4480.99,4490.38,4480.14,4485.79,10908420.0
1758042660,4485.79,4498.32,4484.28,4492.45,12209764.0
1758042720,4492.44,4493.35,4488.7,4488.7,3803024.0
1758042780,4488.7,4489.66,4487.46,4489.5,3262300.0
1758042840,4489.49,4490.68,4488.14,4489.27,3229738.0
1758042900,4489.28,4496.58,4489.27,4495.8,3168448.0
1758042960,4495.79,4499.81,4495.61,4498.0,3763672.0
1758043020,4498.01,4498.4,4495.0,4495.0,3223686.0
1758043080,4495.0,4498.24,4495.0,4496.85,1906710.0
1758043140,4496.85,4505.5,4496.85,4505.4,5742104.0
1758043200,4505.5,4505.7,4499.25,4499.25,3837332.0
1758043260,4499.05,4500.7,4496.0,4496.0,2190380.0
1758043320,4496.0,4503.72,4495.51,4503.51,2613130.0
1758043380,4503.22,4508.17,4503.21,4506.33,3971002.0
1758043440,4506.33,4509.44,4505.17,4506.68,2914908.0
1758043500,4506.4,4507.33,4501.44,4501.97,3357550.0
1758043560,4501.96,4501.96,4497.64,4497.64,2126198.0
1758043620,4498.06,4499.53,4496.19,4499.53,1979452.0
1758043680,4499.52,4502.94,4499.38,4501.51,2109036.0
1758043740,4501.51,4502.64,4500.41,4500.41,755602.0
1758043800,4500.42,4501.42,4498.08,4498.22,2003796.0
1758043860,4498.49,4504.34,4497.05,4503.58,1978060.0
1758043920,4503.58,4504.39,4500.8,4502.95,2220946.0
1758043980,4502.95,4506.65,4502.95,4505.0,2413116.0
1758044040,4505.01,4505.02,4500.0,4500.01,1738644.0
1758044100,4500.0,4501.95,4495.74,4496.3,2216066.0
1758044160,4495.83,4495.83,4491.6,4491.85,3432450.0
1758044220,4491.85,4493.35,4486.64,4488.24,6231232.0
1758044280,4487.71,4490.56,4484.26,4490.39,3354960.0
1758044340,4490.38,4492.15,4487.3,4487.79,3903768.0
1758044400,4487.74,4490.01,4486.93,4487.67,1662282.0
1758044460,4487.68,4489.03,4485.65,4485.84,1783704.0
1758044520,4485.84,4488.51,4484.55,4488.2,1768446.0
1758044580,4488.44,4491.78,4488.44,4489.79,2399844.0
1758044640,4489.79,4491.57,4487.29,4490.12,1456974.0
1758044700,4489.87,4493.97,4489.87,4491.02,2965682.0
1758044760,4491.02,4492.9,4488.43,4491.0,8075302.0
1758044820,4490.99,4491.0,4476.94,4481.11,9225894.0
1758044880,4481.1,4483.05,4478.81,4483.04,8199722.0
1758044940,4483.05,4483.05,4481.0,4481.01,1067244.0
1758045000,4481.01,4481.01,4475.12,4477.81,3424780.0
1758045060,4477.81,4479.76,4476.39,4479.76,929234.0
1758045120,4480.0,4480.3,4477.21,4477.21,1451280.0
1758045180,4477.22,4480.33,4476.62,4479.7,1572332.0
1758045240,4479.43,4483.58,4479.43,4483.17,1382326.0
1758045300,4483.17,4486.1,4483.17,4486.1,2298426.0
1758045360,4486.1,4486.29,4483.77,4483.78,1201150.0
1758045420,4484.65,4486.75,4483.37,4483.37,1456414.0
1758045480,4483.39,4486.75,4483.39,4486.74,706020.0
1758045540,4486.75,4486.99,4483.15,4484.26,748146.0
1758045600,4484.27,4486.59,4483.43,4485.28,570920.0
1758045660,4485.47,4488.14,4485.47,4487.01,2035628.0
1758045720,4486.88,4490.82,4486.88,4487.82,3083990.0
1758045780,4488.65,4491.0,4488.65,4489.72,1055268.0
1758045840,4489.72,4490.32,4486.2,4487.3,856238.0
1758045900,4487.3,4490.25,4485.84,4488.16,684424.0
1758045960,4487.84,4492.84,4486.92,4492.83,798772.0
1758046020,4492.83,4494.3,4491.57,4493.67,1584772.0
1758046080,4493.67,4493.67,4491.0,4491.31,774652.0
1758046140,4491.31,4491.31,4487.65,4489.0,584826.0
1758046200,4488.99,4492.2,4488.99,4490.93,1745720.0
1758046260,4490.93,4490.94,4490.01,4490.85,906440.0
1758046320,4490.85,4490.85,4488.65,4490.7,1162088.0
1758046380,4490.7,4491.55,4488.34,4488.61,587988.0
1758046440,4488.61,4490.22,4486.48,4489.29,1062626.0
1758046500,4489.35,4491.8,4488.53,4488.53,571126.0
1758046560,4488.53,4491.89,4488.53,4490.17,1044012.0
1758046620,4490.16,4492.32,4488.79,4490.86,730770.0
1758046680,4490.86,4490.87,4487.7,4487.71,658574.0
1758046740,4487.7,4492.26,4487.7,4492.25,787582.0
1758046800,4492.25,4493.38,4491.93,4493.38,774294.0
1758046860,4493.38,4494.0,4491.59,4491.7,908536.0
1758046920,4491.71,4494.0,4491.7,4493.5,473906.0
1758046980,4493.5,4493.5,4490.22,4491.15,343756.0
1758047040,4491.98,4493.18,4490.28,4490.79,643682.0
1758047100,4491.58,4493.98,4491.56,4491.57,592676.0
1758047160,4491.57,4491.57,4485.04,4485.04,1706622.0
1758047220,4485.04,4486.24,4480.49,4481.11,1233914.0
1758047280,4481.11,4482.14,4478.75,4479.63,1251562.0
1758047340,4479.63,4481.98,4479.54,4481.52,1063606.0
1758047400,4481.52,4481.52,4479.16,4479.37,951310.0
1758047460,4479.79,4481.75,4479.0,4480.31,1037860.0
1758047520,4480.31,4480.61,4473.89,4473.99,2661630.0
1758047580,4473.99,4475.13,4471.75,4475.13,2202506.0
1758047640,4475.13,4477.0,4472.53,4473.62,1169704.0
1758047700,4473.63,4474.1,4472.0,4472.64,650752.0
1758047760,4472.86,4474.36,4470.54,4471.19,1599770.0
1758047820,4471.2,4473.03,4468.01,4473.03,4426850.0
1758047880,4472.87,4472.88,4470.75,4471.51,1262746.0
1758047940,4471.52,4471.52,4467.45,4469.26,1426014.0
1758048000,4469.26,4471.89,4468.0,4468.0,969314.0
1758048060,4468.0,4468.62,4467.32,4467.32,619186.0
1758048120,4467.32,4467.75,4463.91,4467.75,3138996.0
1758048180,4467.75,4472.0,4467.75,4470.64,1306014.0
1758048240,4470.64,4470.64,4468.0,4468.0,696900.0
1758048300,4468.0,4469.76,4465.45,4469.75,767676.0
1758048360,4470.11,4476.0,4470.11,4474.51,2716824.0
1758048420,4474.41,4474.41,4470.3,4472.99,1389944.0
1758048480,4472.99,4475.69,4472.99,4474.15,382614.0
1758048540,4474.15,4475.65,4473.67,4474.43,618648.0
1758048600,4474.43,4477.37,4474.43,4474.99,714616.0
1758048660,4474.69,4477.71,4472.37,4476.9,1102738.0
1758048720,4476.91,4477.98,4475.69,4477.97,739978.0
1758048780,4477.98,4479.15,4476.87,4479.01,721366.0
1758048840,4479.0,4479.01,4476.51,4476.6,490520.0
1758048900,4476.48,4477.65,4474.8,4477.64,913950.0
1758048960,4477.65,4479.6,4477.64,4477.92,1317666.0
1758049020,4477.92,4478.14,4473.19,4475.09,1900512.0
1758049080,4475.09,4475.09,4471.76,4472.48,503218.0
1758049140,4472.48,4472.63,4472.13,4472.32,242260.0
1758049200,4472.65,4474.26,4472.32,4472.38,695660.0
1758049260,4472.32,4476.6,4472.32,4476.6,750408.0
1758049320,4476.88,4477.44,4475.61,4477.21,1539666.0
1758049380,4477.54,4477.76,4473.05,4473.06,913346.0
1758049440,4473.05,4475.14,4472.38,4475.14,375514.0
1758049500,4475.14,4476.39,4474.04,4475.54,915778.0
1758049560,4475.54,4477.22,4475.03,4475.03,1243686.0
1758049620,4475.04,4476.19,4474.04,4475.8,405916.0
1758049680,4476.3,4477.44,4473.18,4473.18,351798.0
1758049740,4473.18,4473.19,4470.09,4470.1,345698.0
1758049800,4470.09,4470.7,4468.6,4468.77,541030.0
1758049860,4468.76,4471.66,4468.76,4471.66,1208000.0
1758049920,4471.65,4473.22,4471.65,4473.21,407040.0
1758049980,4473.21,4474.69,4472.64,4474.54,210438.0
1758050040,4474.55,4481.55,4474.54,4481.54,1369782.0
1758050100,4481.55,4481.7,4479.8,4479.8,428540.0
1758050160,4479.81,4483.43,4479.15,4481.51,1072096.0
1758050220,4481.43,4481.43,4478.71,4478.71,956618.0
1758050280,4478.71,4480.0,4477.82,4479.84,1101804.0
1758050340,4479.84,4483.7,4479.84,4480.76,1125728.0
1758050400,4480.75,4482.29,4480.21,4480.22,557538.0
1758050460,4480.22,4483.98,4480.22,4483.37,690406.0
1758050520,4483.37,4484.63,4481.51,4484.21,557232.0
1758050580,4484.22,4484.22,4481.26,4481.35,443490.0
1758050640,4481.35,4481.72,4480.43,4481.48,412476.0
1758050700,4481.06,4481.6,4479.21,4481.59,656312.0
1758050760,4481.52,4481.52,4477.75,4478.29,449100.0
1758050820,4478.29,4478.78,4475.0,4475.0,657090.0
1758050880,4475.0,4476.63,4475.0,4476.4,772398.0
1758050940,4476.41,4477.88,4476.41,4476.71,131514.0
1758051000,4476.72,4478.74,4475.65,4475.65,375420.0
1758051060,4475.65,4475.66,4472.36,4473.33,974900.0
1758051120,4473.01,4475.45,4471.47,4472.19,652798.0
1758051180,4472.18,4474.23,4472.18,4473.56,1005336.0
1758051240,4474.07,4474.38,4472.87,4473.01,637542.0
1758051300,4473.0,4475.0,4473.0,4474.99,351722.0
1758051360,4475.0,4476.22,4473.31,4474.7,697676.0
1758051420,4474.69,4475.35,4472.42,4473.01,426516.0
1758051480,4473.42,4478.22,4473.42,4477.03,473418.0
1758051540,4477.03,4479.76,4477.03,4478.47,1353412.0
1758051600,4479.35,4480.26,4478.32,4479.9,345254.0
1758051660,4479.91,4481.0,4479.91,4480.45,293622.0
1758051720,4481.02,4481.04,4479.92,4480.2,289576.0
1758051780,4480.2,4480.58,4478.38,4478.39,488232.0
1758051840,4478.38,4479.93,4478.23,4479.86,187156.0
1758051900,4479.85,4482.16,4479.64,4481.21,644308.0
1758051960,4481.21,4487.8,4481.21,4487.23,1334276.0
1758052020,4487.15,4489.0,4486.2,4486.95,1310026.0
1758052080,4486.8,4486.81,4483.43,4485.19,1221134.0
1758052140,4485.18,4486.13,4483.03,4484.01,344354.0
1758052200,4485.78,4487.65,4484.92,4485.57,2332852.0
1758052260,4485.57,4487.41,4485.04,4486.63,1092434.0
1758052320,4486.63,4486.86,4485.3,4485.48,1156982.0
1758052380,4485.48,4485.48,4482.49,4483.44,742420.0
1758052440,4483.44,4486.6,4483.44,4484.02,1650784.0
1758052500,4485.22,4488.0,4484.65,4487.7,1311844.0
1758052560,4487.7,4487.7,4485.19,4486.02,652588.0
1758052620,4486.03,4489.94,4485.6,4487.58,921778.0
1758052680,4487.58,4492.66,4487.3,4492.65,4034560.0
1758052740,4492.65,4492.65,4488.14,4488.96,1572922.0
1758052800,4488.95,4488.96,4486.02,4486.7,1864672.0
1758052860,4486.69,4488.05,4485.01,4487.51,902136.0
1758052920,4487.51,4487.51,4484.02,4486.38,1216256.0
1758052980,4486.38,4486.96,4484.08,4485.59,1219418.0
1758053040,4486.04,4487.67,4486.03,4487.66,271808.0
1758053100,4487.66,4490.99,4487.66,4488.99,445092.0
1758053160,4488.98,4492.78,4488.98,4490.0,1238370.0
1758053220,4490.0,4493.0,4489.76,4490.82,1813384.0
1758053280,4490.81,4490.82,4487.7,4490.8,708004.0
1758053340,4490.8,4492.99,4490.8,4491.36,320688.0
1758053400,4491.36,4491.37,4488.42,4489.08,850788.0
1758053460,4489.08,4489.34,4488.14,4488.59,510796.0
1758053520,4488.59,4489.54,4487.22,4487.22,349536.0
1758053580,4487.23,4488.35,4486.11,4486.4,501926.0
1758053640,4486.4,4486.9,4485.44,4486.89,378844.0
1758053700,4486.89,4488.91,4486.89,4488.41,647784.0
1758053760,4488.9,4489.77,4486.91,4486.91,679130.0
1758053820,4486.91,4488.89,4486.46,4488.88,242338.0
1758053880,4488.88,4490.29,4488.36,4490.29,299728.0
1758053940,4490.49,4490.49,4484.1,4484.1,395798.0
1758054000,4484.11,4484.11,4481.02,4481.03,754066.0
1758054060,4481.46,4486.84,4481.46,4486.84,336598.0
1758054120,4486.56,4489.05,4486.56,4488.69,201810.0
1758054180,4488.69,4489.79,4488.24,4488.61,1017300.0
1758054240,4488.26,4488.28,4486.34,4486.35,222744.0
1758054300,4486.34,4486.34,4483.43,4483.69,305260.0
1758054360,4483.69,4485.28,4483.68,4485.27,278066.0
1758054420,4485.27,4486.32,4485.19,4486.32,199860.0
1758054480,4486.32,4486.5,4486.16,4486.49,206082.0
1758054540,4486.5,4487.25,4486.38,4487.24,200454.0
1758054600,4487.25,4487.85,4485.78,4485.78,507892.0
1758054660,4485.77,4488.81,4484.53,4488.38,539288.0
1758054720,4488.05,4490.38,4488.05,4490.0,303652.0
1758054780,4490.0,4490.49,4487.97,4488.01,774726.0
1758054840,4488.01,4489.06,4487.84,4487.85,97464.0
1758054900,4487.84,4491.0,4487.84,4490.43,366660.0
1758054960,4490.43,4490.57,4488.2,4488.21,566978.0
1758055020,4488.68,4489.87,4488.21,4489.87,814080.0
1758055080,4489.87,4490.29,4488.25,4488.98,116896.0
1758055140,4488.98,4494.97,4488.97,4494.24,2266172.0
1758055200,4494.24,4494.97,4491.95,4492.68,1470886.0
1758055260,4492.91,4493.19,4491.29,4491.95,620428.0
1758055320,4491.96,4491.96,4490.41,4491.49,451136.0
1758055380,4491.49,4493.34,4491.49,4492.33,477266.0
1758055440,4492.33,4492.99,4492.0,4492.76,362376.0
1758055500,4492.76,4497.05,4492.07,4497.05,1315496.0
1758055560,4497.05,4497.05,4494.0,4495.51,1838886.0
1758055620,4495.5,4495.73,4494.62,4495.07,211884.0
1758055680,4495.08,4497.16,4494.72,4495.72,495438.0
1758055740,4495.72,4496.86,4495.0,4495.0,991270.0
1758055800,4494.89,4494.9,4493.61,4493.62,333658.0
1758055860,4493.62,4494.04,4492.73,4493.77,453058.0
1758055920,4493.77,4494.03,4491.9,4492.15,421710.0
1758055980,4492.15,4493.71,4491.71,4493.71,151042.0
1758056040,4493.7,4494.99,4493.1,4494.98,202588.0
1758056100,4494.98,4494.99,4494.31,4494.34,361080.0
1758056160,4494.33,4494.98,4492.18,4492.18,752406.0
1758056220,4492.18,4492.19,4491.9,4492.12,294662.0
1758056280,4492.13,4494.8,4492.12,4493.79,245818.0
1758056340,4493.79,4496.45,4493.79,4496.44,374950.0
1758056400,4496.18,4497.6,4495.61,4496.22,641212.0
1758056460,4496.22,4497.32,4495.2,4495.2,489560.0
1758056520,4495.2,4496.87,4495.16,4496.01,496470.0
1758056580,4496.01,4499.55,4496.01,4498.3,1484436.0
1758056640,4498.31,4499.91,4498.31,4499.91,856092.0
1758056700,4499.9,4499.9,4499.0,4499.68,825978.0
1758056760,4499.81,4501.69,4499.81,4500.77,1087014.0
1758056820,4500.78,4501.31,4500.5,4501.3,517524.0
1758056880,4501.31,4504.0,4501.3,4503.62,1589564.0
1758056940,4503.62,4508.35,4503.62,4507.38,2490946.0
1758057000,4507.39,4507.99,4507.38,4507.62,803912.0
1758057060,4507.62,4508.27,4503.74,4503.75,1749764.0
1758057120,4503.75,4505.0,4503.74,4504.64,318588.0
1758057180,4504.64,4504.93,4502.1,4502.1,1375658.0
1758057240,4501.49,4501.49,4490.49,4490.5,2396630.0
1758057300,4490.5,4495.4,4490.5,4494.55,2516400.0
1758057360,4494.55,4498.4,4494.55,4498.39,388966.0
1758057420,4498.39,4499.91,4497.21,4497.22,469380.0
1758057480,4497.22,4497.22,4494.0,4494.0,472942.0
1758057540,4494.0,4495.02,4493.07,4494.86,384506.0
1758057600,4495.13,4495.91,4494.55,4495.01,256556.0
1758057660,4495.0,4495.01,4493.22,4493.22,298920.0
1758057720,4493.22,4493.91,4493.0,4493.9,95454.0
1758057780,4493.9,4493.91,4490.16,4490.34,417230.0
1758057840,4490.34,4491.68,4490.25,4490.6,228742.0
1758057900,4490.6,4490.61,4488.01,4488.94,818258.0
1758057960,4488.95,4488.99,4488.0,4488.98,786748.0
1758058020,4488.99,4496.5,4488.98,4495.08,1031628.0
1758058080,4495.07,4496.0,4495.07,4495.99,216232.0
1758058140,4495.99,4496.0,4494.41,4494.7,242170.0
1758058200,4494.7,4497.5,4494.49,4494.49,369438.0
1758058260,4494.5,4497.78,4494.5,4497.61,970526.0
1758058320,4497.61,4499.91,4496.55,4497.51,1010812.0
1758058380,4497.5,4497.51,4496.66,4496.67,268500.0
1758058440,4496.66,4496.67,4495.31,4496.59,91078.0
1758058500,4496.59,4498.16,4496.59,4497.96,182114.0
1758058560,4497.96,4497.96,4497.94,4497.94,88076.0
1758058620,4497.94,4497.95,4497.93,4497.93,142926.0
1758058680,4497.93,4498.69,4497.93,4498.66,166416.0
1758058740,4498.65,4498.97,4498.3,4498.96,173850.0
1758058800,4498.16,4498.79,4497.94,4497.95,645430.0
1758058860,4497.95,4497.95,4496.23,4496.23,632068.0
1758058920,4496.23,4498.34,4496.17,4497.55,944104.0
1758058980,4497.55,4498.24,4496.58,4498.23,879700.0
1758059040,4498.23,4498.31,4497.32,4498.31,99506.0
1758059100,4498.3,4501.06,4498.3,4500.37,679912.0
1758059160,4500.38,4500.59,4500.37,4500.58,71066.0
1758059220,4500.58,4500.59,4500.51,4500.51,56336.0
1758059280,4500.52,4500.52,4500.0,4500.34,118544.0
1758059340,4500.35,4501.97,4500.34,4501.05,244928.0
1758059400,4501.05,4501.85,4501.04,4501.85,216976.0
1758059460,4501.85,4502.42,4501.84,4502.41,251170.0
1758059520,4502.42,4505.68,4502.41,4504.76,1202820.0
1758059580,4504.76,4504.76,4503.69,4503.7,681222.0
1758059640,4503.69,4504.7,4503.69,4504.7,245636.0
1758059700,4504.7,4506.24,4504.69,4506.23,473662.0
1758059760,4506.23,4507.76,4506.23,4507.04,605086.0
1758059820,4507.03,4507.5,4507.03,4507.45,275838.0
1758059880,4507.44,4507.45,4505.51,4505.51,784098.0
1758059940,4505.51,4505.83,4502.73,4505.82,387572.0
1758060000,4506.38,4508.02,4506.12,4508.02,1132758.0
1758060060,4508.01,4509.0,4505.36,4505.37,701862.0
1758060120,4505.37,4505.37,4501.0,4501.0,806498.0
1758060180,4501.01,4504.93,4501.0,4504.93,1011096.0
1758060240,4504.94,4506.72,4503.83,4505.99,782116.0
1758060300,4506.28,4509.0,4506.28,4507.3,1172322.0
1758060360,4507.29,4508.99,4507.29,4508.19,323268.0
1758060420,4508.2,4509.37,4508.01,4509.02,479188.0
1758060480,4509.01,4509.02,4508.49,4508.8,387034.0
1758060540,4508.88,4513.69,4508.88,4512.07,3155372.0
1758060600,4512.08,4512.56,4510.8,4511.01,1127382.0
1758060660,4511.01,4511.53,4510.44,4511.23,977592.0
1758060720,4511.23,4512.08,4511.0,4511.93,692704.0
1758060780,4511.93,4511.93,4510.11,4510.3,890976.0
1758060840,4510.3,4510.3,4508.66,4509.26,1130470.0
1758060900,4509.26,4509.26,4505.0,4507.64,1147090.0
1758060960,4507.63,4510.55,4507.63,4510.26,488002.0
1758061020,4510.26,4510.59,4509.09,4510.23,392392.0
1758061080,4510.24,4511.12,4509.63,4509.64,668122.0
1758061140,4509.63,4510.37,4507.63,4508.78,530168.0
1758061200,4508.84,4510.94,4508.83,4510.31,314240.0
1758061260,4510.31,4511.94,4509.26,4509.26,357062.0
1758061320,4509.27,4509.27,4506.42,4506.79,1415252.0
1758061380,4506.79,4511.0,4506.79,4511.0,2212002.0
1758061440,4511.0,4511.7,4509.62,4511.11,1719284.0
1758061500,4511.1,4512.07,4509.21,4509.21,742976.0
1758061560,4509.22,4509.22,4505.35,4506.17,843852.0
1758061620,4506.18,4506.5,4505.36,4505.37,245606.0
1758061680,4505.37,4506.22,4505.0,4505.29,195136.0
1758061740,4505.3,4505.64,4505.29,4505.61,177102.0
1758061800,4505.61,4506.25,4502.11,4502.11,575936.0
1758061860,4502.1,4502.68,4500.78,4500.78,883018.0
1758061920,4500.79,4501.66,4498.73,4500.41,1713552.0
1758061980,4499.83,4501.11,4498.42,4498.98,981788.0
1758062040,4498.98,4500.86,4498.36,4500.85,560188.0
1758062100,4500.84,4502.0,4499.66,4501.99,440798.0
1758062160,4502.0,4505.5,4501.99,4505.49,279554.0
1758062220,4505.59,4511.19,4505.58,4510.76,1199028.0
1758062280,4510.75,4512.73,4510.75,4512.01,1096796.0
1758062340,4512.01,4512.4,4511.0,4511.0,642278.0
1758062400,4511.01,4512.41,4511.01,4512.23,274388.0
1758062460,4512.23,4513.0,4512.01,4512.66,455538.0
1758062520,4512.75,4512.96,4511.61,4511.62,600506.0
1758062580,4511.62,4512.75,4511.62,4512.75,240950.0
1758062640,4512.75,4519.57,4512.74,4517.89,4649366.0
1758062700,4517.89,4518.2,4515.9,4516.04,1432082.0
1758062760,4516.0,4517.61,4516.0,4517.39,266442.0
1758062820,4517.39,4519.82,4517.0,4519.5,1369516.0
1758062880,4519.26,4519.26,4518.28,4518.49,469338.0
1758062940,4518.49,4522.8,4518.49,4520.02,2771792.0
1758063000,4520.02,4521.35,4518.49,4521.23,648376.0
1758063060,4521.24,4523.03,4520.13,4520.55,1790466.0
1758063120,4520.55,4521.29,4520.51,4520.52,632502.0
1758063180,4520.35,4520.36,4518.68,4518.69,623304.0
1758063240,4518.68,4520.37,4517.7,4520.04,1190838.0
1758063300,4520.04,4521.6,4519.97,4520.04,603956.0
1758063360,4520.04,4521.05,4518.92,4518.92,776288.0
1758063420,4518.93,4520.65,4518.93,4519.95,285326.0
1758063480,4519.94,4519.95,4518.78,4519.47,251404.0
1758063540,4519.47,4519.48,4517.89,4517.89,374640.0
1758063600,4517.9,4519.36,4516.18,4517.07,1715788.0
1758063660,4517.07,4517.07,4514.46,4515.68,1206148.0
1758063720,4515.68,4517.27,4515.0,4516.76,492690.0
1758063780,4516.76,4517.07,4514.46,4515.43,968896.0
1758063840,4515.43,4515.7,4514.66,4515.7,324116.0
1758063900,4515.7,4515.7,4514.41,4514.51,488734.0
1758063960,4514.21,4514.85,4513.31,4514.82,390056.0
1758064020,4514.82,4514.86,4513.69,4514.82,227208.0
1758064080,4514.83,4519.33,4514.82,4518.17,1130284.0
1758064140,4518.27,4519.38,4518.27,4519.38,562166.0
1758064200,4519.37,4521.55,4519.0,4519.57,754462.0
1758064260,4519.56,4519.84,4518.13,4518.64,687256.0
1758064320,4518.61,4518.99,4516.8,4516.81,480556.0
1758064380,4516.81,4518.09,4516.49,4516.77,485208.0
1758064440,4516.78,4517.92,4515.74,4517.52,648844.0
1758064500,4517.53,4518.42,4515.62,4515.62,698440.0
1758064560,4515.96,4518.54,4515.96,4516.67,1109264.0
1758064620,4516.8,4518.6,4516.8,4518.59,299602.0
1758064680,4518.59,4518.59,4517.02,4517.03,457106.0
1758064740,4517.03,4517.03,4512.49,4512.5,653376.0
1758064800,4512.5,4513.81,4512.49,4512.5,425032.0
1758064860,4512.49,4512.5,4509.1,4509.75,645492.0
1758064920,4509.74,4510.97,4505.61,4506.13,2005928.0
1758064980,4506.13,4508.79,4505.81,4506.41,1675522.0
1758065040,4506.41,4506.41,4501.43,4503.99,3050314.0
1758065100,4503.98,4505.64,4503.98,4505.09,950576.0
1758065160,4505.09,4505.4,4504.0,4504.43,305916.0
1758065220,4504.44,4506.2,4504.43,4505.47,621032.0
1758065280,4505.47,4505.48,4503.58,4503.58,982432.0
1758065340,4503.59,4504.61,4503.58,4504.61,297416.0
1758065400,4504.6,4505.31,4502.26,4502.26,858144.0
1758065460,4502.15,4503.63,4502.09,4503.62,688784.0
1758065520,4503.82,4507.79,4503.81,4505.95,1141876.0
1758065580,4505.95,4505.95,4503.31,4505.0,863144.0
1758065640,4505.39,4506.22,4504.0,4504.01,496332.0
1758065700,4504.0,4507.12,4504.0,4504.75,438630.0
1758065760,4504.75,4504.79,4503.0,4503.51,353796.0
1758065820,4503.5,4504.48,4503.5,4503.73,378830.0
1758065880,4503.73,4504.2,4503.56,4503.56,449662.0
1758065940,4503.56,4504.96,4503.56,4504.0,446992.0
1758066000,4504.01,4505.0,4503.08,4503.21,308980.0
1758066060,4503.21,4503.57,4492.5,4492.5,1062024.0
1758066120,4493.99,4500.85,4492.77,4500.85,7012774.0
1758066180,4500.85,4501.74,4500.0,4501.36,604810.0
1758066240,4501.36,4501.8,4496.56,4497.58,1801892.0
1758066300,4497.58,4497.59,4495.51,4497.38,799160.0
1758066360,4497.37,4498.16,4496.55,4498.02,470290.0
1758066420,4497.88,4499.55,4497.88,4498.55,1466794.0
1758066480,4498.83,4501.0,4498.82,4501.0,389766.0
1758066540,4501.0,4501.0,4499.99,4500.61,262438.0
1758066600,4500.6,4500.99,4498.52,4499.26,338252.0
1758066660,4499.23,4500.38,4498.0,4499.57,393364.0
1758066720,4499.7,4500.96,4498.31,4500.96,276694.0
1758066780,4500.96,4501.92,4500.96,4501.91,200466.0
1758066840,4501.9,4502.94,4501.11,4501.11,228672.0
1758066900,4501.11,4501.11,4500.0,4500.01,189404.0
1758066960,4500.0,4500.9,4498.67,4500.9,264478.0
1758067020,4500.89,4501.28,4497.8,4500.79,848656.0
1758067080,4500.8,4500.86,4497.55,4498.84,1041818.0
1758067140,4498.84,4499.78,4498.51,4499.4,122604.0
1758067200,4499.4,4502.27,4499.4,4501.63,1331112.0
1758067260,4501.63,4502.27,4499.12,4501.08,2005108.0
1758067320,4501.08,4501.08,4497.65,4497.66,797884.0
1758067380,4497.66,4499.3,4497.65,4499.02,909272.0
1758067440,4499.01,4501.35,4499.0,4500.13,545740.0
1758067500,4500.14,4500.75,4497.84,4498.13,408932.0
1758067560,4498.14,4498.99,4497.0,4497.0,218728.0
1758067620,4497.19,4498.51,4495.58,4495.59,347596.0
1758067680,4495.42,4497.12,4494.38,4497.12,1547226.0
1758067740,4497.12,4498.28,4495.96,4496.89,401310.0
1758067800,4496.9,4498.22,4496.58,4496.73,333420.0
1758067860,4496.73,4496.73,4494.16,4494.79,504996.0
1758067920,4494.79,4495.09,4492.0,4492.25,1628060.0
1758067980,4492.43,4494.86,4491.03,4493.62,1888118.0
1758068040,4493.79,4497.41,4493.62,4495.78,650844.0
1758068100,4495.78,4501.09,4495.78,4500.86,2973664.0
1758068160,4500.86,4502.27,4500.23,4500.46,937514.0
1758068220,4500.46,4503.89,4500.32,4501.2,1208164.0
1758068280,4501.2,4502.97,4500.64,4502.97,418762.0
1758068340,4503.19,4506.31,4502.56,4506.04,1663468.0
1758068400,4506.04,4506.79,4503.8,4506.41,1118718.0
1758068460,4506.41,4507.42,4503.86,4505.02,905590.0
1758068520,4505.02,4509.69,4505.01,4509.15,897642.0
1758068580,4509.15,4514.32,4509.15,4511.8,1917874.0
1758068640,4511.81,4511.98,4510.0,4510.87,794986.0
1758068700,4510.87,4514.0,4510.01,4513.99,624912.0
1758068760,4514.17,4514.18,4512.13,4512.59,1331280.0
1758068820,4512.32,4514.0,4512.13,4514.0,587888.0
1758068880,4514.0,4514.0,4509.43,4509.44,3213182.0
1758068940,4509.43,4510.0,4508.26,4509.71,504440.0
1758069000,4509.7,4512.55,4508.56,4511.42,678470.0
1758069060,4511.42,4511.92,4510.0,4510.6,713642.0
1758069120,4510.61,4512.3,4508.9,4512.06,438568.0
1758069180,4512.05,4514.55,4512.05,4514.44,1498120.0
1758069240,4514.44,4514.58,4510.06,4510.32,1525802.0
1758069300,4510.32,4510.32,4507.42,4509.84,1255546.0
1758069360,4509.84,4514.2,4509.84,4512.71,464074.0
1758069420,4512.71,4514.0,4508.27,4508.28,658416.0
1758069480,4508.28,4509.12,4506.43,4509.07,1145662.0
1758069540,4509.08,4509.37,4507.18,4507.47,328660.0
1758069600,4507.48,4510.0,4507.18,4510.0,392134.0
1758069660,4510.0,4510.0,4508.79,4509.34,658646.0
1758069720,4509.34,4512.55,4509.34,4510.21,1014624.0
1758069780,4510.2,4511.79,4510.19,4511.77,367546.0
1758069840,4511.77,4512.44,4510.7,4512.17,413430.0
1758069900,4512.17,4512.17,4508.01,4509.54,840274.0
1758069960,4509.54,4509.54,4508.1,4508.1,252520.0
1758070020,4508.11,4509.29,4507.2,4507.89,360090.0
1758070080,4507.89,4509.13,4506.92,4509.12,525432.0
1758070140,4509.12,4511.7,4509.12,4510.41,376350.0
1758070200,4510.4,4510.8,4507.68,4507.79,382168.0
1758070260,4507.69,4507.77,4505.47,4505.99,514930.0
1758070320,4506.0,4507.22,4505.58,4507.22,432676.0
1758070380,4507.21,4509.75,4507.21,4509.58,224092.0
1758070440,4509.58,4512.0,4508.47,4510.94,644528.0
1758070500,4510.73,4512.08,4510.01,4511.25,621172.0
1758070560,4511.24,4512.3,4510.41,4512.3,261954.0
1758070620,4512.29,4513.83,4512.29,4513.11,1105610.0
1758070680,4513.11,4513.11,4510.0,4510.0,1080330.0
1758070740,4510.0,4511.7,4510.0,4511.7,378198.0
1758070800,4511.7,4513.12,4511.23,4512.61,367194.0
1758070860,4512.6,4514.0,4512.43,4512.51,265448.0
1758070920,4512.92,4513.73,4510.09,4510.6,253190.0
1758070980,4510.6,4510.6,4508.82,4508.83,370172.0
1758071040,4508.82,4510.87,4508.82,4509.7,664424.0
1758071100,4509.71,4510.15,4509.3,4510.05,565596.0
1758071160,4510.04,4510.04,4506.47,4506.47,550864.0
1758071220,4506.47,4508.82,4506.0,4508.81,463510.0
1758071280,4508.82,4510.54,4508.82,4510.53,389734.0
1758071340,4510.53,4510.54,4509.31,4509.4,403486.0
1758071400,4509.4,4510.86,4509.0,4510.86,229102.0
1758071460,4510.86,4510.86,4509.18,4509.81,415002.0
1758071520,4509.81,4509.81,4508.0,4508.05,789994.0
1758071580,4508.62,4509.78,4508.19,4509.77,637542.0
1758071640,4510.13,4510.99,4510.13,4510.98,226632.0
1758071700,4510.98,4513.51,4509.38,4513.01,837504.0
1758071760,4513.0,4513.01,4505.0,4505.0,537894.0
1758071820,4505.0,4505.26,4503.15,4503.61,861224.0
1758071880,4503.6,4506.45,4503.6,4506.45,472700.0
1758071940,4506.45,4513.96,4506.45,4513.72,1486354.0
1758072000,4513.71,4517.07,4513.42,4516.93,1183464.0
1758072060,4516.93,4518.0,4511.53,4511.69,1100866.0
1758072120,4511.88,4512.35,4506.39,4506.84,1316534.0
1758072180,4506.84,4509.66,4505.96,4509.29,790694.0
1758072240,4509.15,4513.7,4509.15,4513.64,552864.0
1758072300,4513.6,4513.7,4510.14,4511.4,759864.0
1758072360,4511.41,4511.41,4507.1,4508.38,545390.0
1758072420,4508.38,4511.87,4508.38,4511.61,204076.0
1758072480,4511.61,4514.07,4511.61,4513.89,697270.0
1758072540,4513.9,4515.74,4513.89,4514.85,698352.0
1758072600,4514.18,4514.77,4506.58,4506.61,1108090.0
1758072660,4506.6,4507.63,4504.14,4504.14,1240712.0
1758072720,4504.14,4505.83,4504.0,4504.79,1367812.0
1758072780,4504.62,4507.48,4504.5,4504.66,750902.0
1758072840,4504.65,4504.82,4503.13,4503.13,701378.0
1758072900,4502.62,4504.41,4500.11,4502.62,1379494.0
1758072960,4503.4,4506.7,4502.95,4506.25,625046.0
1758073020,4506.34,4507.04,4502.73,4502.73,305196.0
1758073080,4502.72,4505.09,4502.72,4505.0,560336.0
1758073140,4505.0,4506.3,4505.0,4506.3,446796.0
1758073200,4504.89,4507.66,4504.28,4507.66,844738.0
1758073260,4507.66,4507.8,4506.88,4506.88,105326.0
1758073320,4506.88,4507.54,4504.94,4505.0,217774.0
1758073380,4504.99,4505.2,4503.89,4505.13,332756.0
1758073440,4505.13,4505.41,4504.28,4504.6,195952.0
1758073500,4504.6,4505.88,4502.1,4502.11,527324.0
1758073560,4502.42,4504.31,4502.41,4504.31,242880.0
1758073620,4504.94,4505.48,4504.0,4504.0,385706.0
1758073680,4503.51,4503.78,4502.1,4502.32,380810.0
1758073740,4502.32,4503.87,4502.32,4503.86,167228.0
1758073800,4503.93,4507.39,4503.93,4507.38,259954.0
1758073860,4507.38,4507.39,4504.33,4504.33,874664.0
1758073920,4504.33,4504.9,4503.49,4503.5,220624.0
1758073980,4503.49,4503.52,4501.13,4502.13,600996.0
1758074040,4502.13,4505.44,4502.13,4505.44,365722.0
1758074100,4505.44,4508.32,4505.44,4507.88,439488.0
1758074160,4507.87,4509.07,4507.87,4508.22,445106.0
1758074220,4508.22,4509.9,4508.22,4509.9,404076.0
1758074280,4509.9,4511.01,4509.89,4510.62,278920.0
1758074340,4510.61,4511.82,4510.15,4511.81,312474.0
1758074400,4512.3,4512.7,4510.76,4510.78,706818.0
1758074460,4510.14,4511.23,4508.2,4508.67,650224.0
1758074520,4508.67,4510.23,4507.0,4507.75,377280.0
1758074580,4507.76,4509.5,4506.62,4509.5,737950.0
1758074640,4509.5,4509.5,4507.09,4507.47,193196.0
1758074700,4507.47,4509.75,4506.11,4506.11,677636.0
1758074760,4506.12,4509.65,4506.11,4507.27,436386.0
1758074820,4506.82,4507.32,4505.73,4506.21,387478.0
1758074880,4506.37,4507.22,4505.24,4505.24,126942.0
1758074940,4505.25,4506.68,4505.25,4505.42,331882.0
1758075000,4505.42,4508.33,4505.41,4506.92,341826.0
1758075060,4506.92,4510.88,4506.92,4510.88,789042.0
1758075120,4510.65,4511.44,4510.59,4511.36,498432.0
1758075180,4511.37,4511.42,4508.55,4508.56,245062.0
1758075240,4508.56,4510.52,4508.55,4510.51,375968.0
1758075300,4510.51,4512.3,4510.19,4511.22,560148.0
1758075360,4511.23,4511.86,4508.0,4508.67,505172.0
1758075420,4508.67,4510.2,4508.0,4509.45,260532.0
1758075480,4509.45,4513.5,4509.45,4513.49,415712.0
1758075540,4513.49,4513.5,4510.19,4512.2,1071436.0
1758075600,4512.29,4512.84,4511.3,4511.3,380850.0
1758075660,4511.3,4511.78,4510.66,4510.67,287840.0
1758075720,4510.67,4512.12,4508.94,4509.24,489774.0
1758075780,4509.23,4509.24,4506.82,4508.17,550992.0
1758075840,4508.16,4512.0,4508.1,4511.99,650698.0
1758075900,4511.99,4513.67,4511.95,4513.28,408456.0
1758075960,4513.17,4513.18,4512.67,4512.76,340854.0
1758076020,4512.93,4514.86,4512.93,4513.57,554940.0
1758076080,4513.58,4514.19,4513.18,4514.09,181224.0
1758076140,4514.1,4515.13,4514.09,4514.13,731174.0
1758076200,4514.14,4516.6,4512.95,4515.24,1013572.0
1758076260,4515.69,4522.28,4515.3,4521.26,3689364.0
1758076320,4521.27,4523.93,4520.76,4523.26,2694734.0
1758076380,4523.26,4523.26,4520.82,4521.5,898302.0
1758076440,4521.5,4522.71,4521.37,4522.06,978890.0
1758076500,4522.37,4523.89,4522.21,4523.0,645270.0
1758076560,4523.01,4527.34,4523.0,4526.21,2799350.0
1758076620,4526.2,4526.86,4524.35,4525.63,1854652.0
1758076680,4525.63,4540.7,4523.7,4540.7,17705404.0
1758076740,4540.87,4542.78,4534.42,4534.43,5930286.0
1758076800,4534.42,4536.5,4534.06,4535.37,2228978.0
1758076860,4535.38,4535.38,4533.78,4534.69,1794578.0
1758076920,4534.97,4538.59,4534.97,4534.99,1618608.0
1758076980,4534.99,4534.99,4533.49,4534.9,1705138.0
1758077040,4534.9,4535.84,4534.31,4535.83,912266.0
1758077100,4535.84,4535.91,4531.89,4532.38,1098384.0
1758077160,4532.12,4533.99,4531.0,4533.99,956974.0
1758077220,4533.99,4537.76,4532.74,4537.54,1462474.0
1758077280,4537.55,4543.65,4537.37,4541.85,4353234.0
1758077340,4544.72,4545.35,4541.58,4542.08,3790422.0
1758077400,4542.09,4546.87,4538.9,4543.7,3047494.0
1758077460,4543.6,4548.0,4543.6,4547.28,4651546.0
1758077520,4547.28,4550.79,4543.19,4544.44,9202278.0
1758077580,4544.16,4545.45,4538.93,4538.93,5699892.0
1758077640,4538.94,4538.94,4533.69,4534.78,2957872.0
1758077700,4534.79,4534.79,4527.79,4527.79,4994486.0
1758077760,4527.8,4529.12,4527.31,4527.69,4210504.0
1758077820,4527.7,4530.89,4527.33,4530.46,1276148.0
1758077880,4530.46,4531.53,4527.7,4528.39,1591234.0
1758077940,4528.28,4529.21,4527.45,4528.24,1070144.0
1758078000,4528.24,4528.71,4524.07,4524.07,1956086.0
1758078060,4524.07,4524.12,4521.44,4522.06,2180504.0
1758078120,4522.06,4522.47,4520.78,4522.24,1190264.0
1758078180,4522.24,4522.24,4515.0,4519.27,2665996.0
1758078240,4518.48,4525.31,4518.48,4525.31,4532568.0
1758078300,4525.31,4525.85,4523.49,4524.28,2282946.0
1758078360,4524.28,4524.29,4522.5,4524.25,1884140.0
1758078420,4524.24,4526.0,4524.24,4526.0,1668710.0
1758078480,4525.99,4526.6,4525.11,4526.6,1542338.0
1758078540,4526.59,4526.6,4523.23,4523.23,2192934.0
1758078600,4523.23,4524.44,4523.01,4523.29,782314.0
1758078660,4523.29,4524.73,4523.01,4524.73,304864.0
1758078720,4524.72,4524.73,4523.99,4524.0,249668.0
1758078780,4524.0,4525.99,4523.99,4525.99,578814.0
1758078840,4525.99,4526.0,4523.88,4523.88,839144.0
1758078900,4523.61,4527.28,4523.61,4527.28,508946.0
1758078960,4527.27,4528.17,4526.26,4526.99,723056.0
1758079020,4526.8,4526.99,4524.26,4524.76,1810206.0
1758079080,4524.76,4527.08,4524.3,4524.87,839046.0
1758079140,4524.86,4524.87,4523.06,4523.07,504660.0
1758079200,4523.07,4523.07,4520.74,4521.86,760926.0
1758079260,4521.78,4523.17,4520.57,4522.7,606854.0
1758079320,4522.7,4523.53,4521.26,4521.59,639746.0
1758079380,4521.58,4522.44,4521.29,4522.07,755116.0
1758079440,4522.38,4522.38,4520.57,4521.48,850284.0
1758079500,4521.49,4523.46,4521.48,4521.79,607798.0
1758079560,4521.78,4521.79,4519.08,4519.09,998656.0
1758079620,4519.08,4519.43,4518.13,4518.58,2187104.0
1758079680,4518.58,4518.59,4515.11,4515.36,2964368.0
1758079740,4515.35,4517.7,4515.01,4517.45,651786.0
1758079800,4517.45,4518.8,4515.36,4515.36,1255188.0
1758079860,4515.37,4515.93,4513.53,4515.55,1645772.0
1758079920,4515.56,4516.68,4514.37,4515.12,1379660.0
1758079980,4515.12,4516.13,4510.03,4511.44,3054966.0
1758080040,4511.46,4512.0,4509.15,4512.0,1499310.0
1758080100,4512.0,4514.0,4511.25,4513.99,980544.0
1758080160,4513.99,4515.38,4512.85,4512.86,557990.0
1758080220,4512.46,4512.47,4509.31,4511.99,1246314.0
1758080280,4511.99,4512.0,4508.47,4508.47,677644.0
1758080340,4508.46,4508.47,4504.56,4505.54,3065982.0
1758080400,4505.43,4505.44,4504.0,4505.22,1320350.0
1758080460,4505.22,4506.06,4503.27,4505.0,1245832.0
1758080520,4505.0,4505.01,4503.48,4504.3,829966.0
1758080580,4504.68,4505.4,4504.56,4504.68,715534.0
1758080640,4504.68,4504.69,4502.13,4502.84,1309646.0
1758080700,4502.83,4502.84,4500.65,4500.78,1166800.0
1758080760,4500.48,4505.75,4500.39,4504.84,2228342.0
1758080820,4504.67,4505.62,4503.3,4505.61,905318.0
1758080880,4505.62,4507.0,4504.92,4506.09,1882958.0
1758080940,4506.09,4506.58,4504.0,4505.0,848758.0
1758081000,4504.74,4504.74,4498.18,4500.0,3239220.0
1758081060,4500.0,4500.0,4497.39,4498.49,1530090.0
1758081120,4498.01,4498.01,4495.23,4496.81,1895848.0
1758081180,4497.01,4497.01,4493.26,4496.63,3568024.0
1758081240,4496.81,4497.54,4496.0,4497.15,1711458.0
1758081300,4497.16,4498.89,4497.1,4497.1,1141348.0
1758081360,4497.1,4498.48,4494.29,4496.09,1466436.0
1758081420,4495.85,4496.8,4494.5,4496.31,1203492.0
1758081480,4496.31,4496.31,4494.21,4494.23,1144526.0
1758081540,4494.22,4496.32,4494.22,4495.22,783340.0
1758081600,4495.23,4497.51,4495.23,4497.09,942676.0
1758081660,4497.54,4499.55,4497.51,4497.52,1687164.0
1758081720,4497.28,4497.28,4494.19,4495.0,874586.0
1758081780,4495.0,4497.99,4494.99,4497.98,798432.0
1758081840,4497.98,4499.0,4496.78,4497.36,1164036.0
1758081900,4497.37,4501.21,4497.36,4500.98,1190392.0
1758081960,4500.98,4501.44,4500.06,4501.44,895164.0
1758082020,4501.43,4502.47,4500.1,4500.6,1395178.0
1758082080,4500.59,4500.6,4497.21,4497.64,610314.0
1758082140,4497.64,4498.93,4496.59,4497.63,553798.0
1758082200,4497.64,4498.08,4497.29,4498.07,260188.0
1758082260,4498.07,4498.19,4497.5,4497.68,469986.0
1758082320,4497.69,4498.39,4496.15,4497.88,510554.0
1758082380,4497.88,4498.17,4497.19,4497.19,295378.0
1758082440,4497.75,4498.68,4497.19,4498.17,452370.0
1758082500,4498.17,4498.96,4497.73,4497.84,527800.0
1758082560,4497.83,4497.84,4491.96,4492.04,1063978.0
1758082620,4492.04,4492.77,4491.2,4491.65,2341894.0
1758082680,4491.65,4493.25,4487.32,4488.51,3602338.0
1758082740,4488.51,4488.88,4484.25,4484.86,4085776.0
1758082800,4484.62,4488.63,4484.61,4488.01,2508866.0
1758082860,4488.01,4488.01,4485.57,4486.84,1154772.0
1758082920,4486.92,4487.54,4484.6,4484.61,958242.0
1758082980,4485.27,4486.99,4485.26,4485.32,1331628.0
1758083040,4485.35,4486.47,4485.0,4486.47,722502.0
1758083100,4486.47,4486.86,4486.03,4486.72,538188.0
1758083160,4486.72,4488.67,4486.72,4488.33,517868.0
1758083220,4488.33,4488.91,4487.0,4487.0,624558.0
1758083280,4487.0,4487.01,4485.62,4486.06,755140.0
1758083340,4486.05,4486.05,4485.53,4485.89,715058.0
1758083400,4485.89,4485.9,4478.0,4479.95,5418572.0
1758083460,4479.95,4481.11,4479.77,4481.1,1984706.0
1758083520,4481.11,4482.54,4481.1,4482.36,1742530.0
1758083580,4482.35,4483.43,4482.35,4483.42,509080.0
1758083640,4483.23,4483.23,4480.49,4480.49,640162.0
1758083700,4481.03,4484.22,4481.02,4483.3,698304.0
1758083760,4483.3,4483.44,4481.08,4481.58,582486.0
1758083820,4481.53,4481.93,4481.0,4481.93,1070668.0
1758083880,4481.93,4484.18,4481.1,4484.13,899166.0
1758083940,4484.13,4484.13,4482.42,4482.99,638334.0
1758084000,4482.99,4483.0,4481.6,4482.0,1030032.0
1758084060,4482.0,4482.31,4481.8,4482.31,447704.0
1758084120,4482.3,4482.65,4480.66,4481.9,749024.0
1758084180,4481.91,4482.92,4481.91,4482.91,856632.0
1758084240,4482.92,4482.92,4481.15,4481.24,1088772.0
1758084300,4481.23,4481.23,4476.0,4477.28,2232414.0
1758084360,4477.28,4477.32,4475.0,4477.32,2252760.0
1758084420,4477.12,4477.28,4476.12,4477.2,887270.0
1758084480,4477.31,4477.32,4471.58,4473.99,3367424.0
1758084540,4474.0,4474.26,4467.87,4469.12,5834414.0
1758084600,4469.11,4469.91,4465.09,4466.48,5685898.0
1758084660,4466.49,4467.15,4461.77,4466.65,5794646.0
1758084720,4466.65,4471.5,4466.65,4471.49,2111740.0
1758084780,4471.5,4473.86,4471.5,4473.38,1540158.0
1758084840,4473.37,4473.37,4467.32,4470.58,3344672.0
1758084900,4470.57,4475.36,4470.12,4475.29,3054856.0
1758084960,4475.29,4476.49,4474.22,4476.2,2219774.0
1758085020,4476.2,4476.6,4474.48,4475.22,838820.0
1758085080,4475.21,4475.9,4473.21,4474.1,1104272.0
1758085140,4474.09,4475.0,4474.09,4474.77,275598.0
1758085200,4474.76,4476.38,4474.17,4476.24,924710.0
1758085260,4476.39,4477.77,4476.38,4476.99,1367562.0
1758085320,4476.99,4477.43,4475.2,4475.66,975118.0
1758085380,4475.66,4479.8,4475.66,4479.79,2694572.0
1758085440,4479.79,4480.97,4478.3,4479.27,1311372.0
1758085500,4478.99,4482.28,4478.2,4482.02,2868254.0
1758085560,4482.03,4482.03,4478.24,4478.25,1718000.0
1758085620,4478.25,4482.4,4477.22,4481.38,1332206.0
1758085680,4480.93,4484.36,4480.92,4484.36,1773518.0
1758085740,4484.36,4484.36,4483.0,4483.18,840722.0
1758085800,4483.18,4486.95,4483.17,4486.94,1896862.0
1758085860,4486.95,4486.95,4485.34,4485.35,1076350.0
1758085920,4485.35,4487.29,4485.12,4487.29,1470980.0
1758085980,4487.28,4487.29,4483.8,4483.81,1113574.0
1758086040,4483.81,4485.24,4483.8,4484.37,683190.0
1758086100,4484.38,4486.65,4484.38,4486.64,953326.0
1758086160,4486.64,4486.65,4485.8,4485.81,571584.0
1758086220,4485.8,4486.0,4485.48,4485.49,261766.0
1758086280,4486.0,4486.0,4481.2,4483.06,2090142.0
1758086340,4483.06,4484.0,4481.39,4482.49,707092.0
1758086400,4482.48,4483.88,4482.17,4483.26,297380.0
1758086460,4483.26,4484.04,4482.02,4484.04,391542.0
1758086520,4484.04,4484.04,4481.08,4481.09,405558.0
1758086580,4481.08,4481.09,4478.36,4479.44,1415124.0
1758086640,4479.43,4480.36,4478.54,4480.36,772460.0
1758086700,4480.35,4481.08,4479.88,4481.08,538142.0
1758086760,4481.7,4483.42,4481.7,4483.16,582218.0
1758086820,4483.16,4483.16,4479.48,4479.65,478310.0
1758086880,4479.64,4479.65,4478.41,4479.35,567492.0
1758086940,4479.34,4480.89,4479.34,4479.71,926696.0
1758087000,4480.3,4481.62,4479.71,4481.62,822994.0
1758087060,4481.62,4482.62,4481.55,4482.53,767396.0
1758087120,4482.53,4483.66,4481.95,4483.66,260058.0
1758087180,4483.67,4484.87,4483.67,4484.14,671284.0
1758087240,4484.14,4484.15,4482.11,4483.77,643552.0
1758087300,4483.76,4485.95,4483.76,4485.76,231310.0
1758087360,4485.76,4486.49,4485.52,4485.82,655790.0
1758087420,4485.82,4487.32,4484.72,4487.32,1141084.0
1758087480,4487.31,4487.75,4486.36,4487.61,862648.0
1758087540,4487.61,4488.0,4487.6,4488.0,252744.0
1758087600,4488.0,4489.29,4487.99,4488.01,745216.0
1758087660,4488.01,4488.01,4486.62,4486.63,466528.0
1758087720,4486.62,4488.43,4486.03,4487.43,697814.0
1758087780,4487.42,4488.29,4487.42,4487.56,366538.0
1758087840,4487.55,4488.68,4487.55,4488.68,251996.0
1758087900,4488.68,4493.68,4488.68,4489.29,3262968.0
1758087960,4489.11,4489.11,4483.78,4484.0,1297694.0
1758088020,4484.0,4484.01,4476.59,4478.51,2333178.0
1758088080,4478.51,4486.67,4478.51,4486.66,1224344.0
1758088140,4486.52,4492.36,4486.51,4489.01,2934864.0
1758088200,4489.0,4491.62,4488.0,4491.3,1488442.0
1758088260,4491.29,4493.08,4491.22,4493.07,1107162.0
1758088320,4493.07,4494.66,4491.91,4492.9,3235986.0
1758088380,4492.9,4494.98,4492.89,4493.45,1226546.0
1758088440,4493.45,4495.25,4493.16,4495.04,1223368.0
1758088500,4495.05,4508.65,4495.04,4508.11,7193328.0
1758088560,4508.1,4514.85,4506.34,4514.54,4478292.0
1758088620,4514.18,4516.5,4511.4,4512.68,5855144.0
1758088680,4512.69,4513.71,4511.19,4513.71,3340146.0
1758088740,4513.49,4514.83,4511.65,4512.39,2417274.0
1758088800,4512.39,4513.0,4509.12,4511.8,3917100.0
1758088860,4511.63,4516.36,4510.36,4512.05,2836884.0
1758088920,4512.05,4514.0,4504.14,4505.65,6243936.0
1758088980,4505.7,4509.75,4505.64,4509.32,1693138.0
1758089040,4509.33,4512.49,4508.9,4509.79,1582454.0
1758089100,4509.8,4512.37,4509.08,4511.37,1777142.0
1758089160,4511.38,4511.38,4506.75,4508.57,1546896.0
1758089220,4508.57,4509.45,4507.37,4508.06,983872.0
1758089280,4507.04,4508.28,4506.11,4506.75,1570156.0
1758089340,4507.15,4509.0,4507.01,4508.9,838602.0
1758089400,4508.89,4510.1,4506.36,4506.8,710628.0
1758089460,4506.8,4509.9,4506.8,4508.2,780010.0
1758089520,4508.2,4510.99,4508.2,4510.41,580680.0
1758089580,4510.4,4514.01,4510.4,4513.18,1446394.0
1758089640,4513.18,4513.21,4512.5,4513.18,559216.0
1758089700,4513.17,4514.85,4512.0,4512.31,728132.0
1758089760,4512.32,4514.85,4512.31,4514.76,1114694.0
1758089820,4514.75,4514.76,4512.23,4512.86,1132946.0
1758089880,4512.86,4515.8,4512.49,4515.74,2429430.0
1758089940,4515.74,4519.59,4513.81,4514.54,3172796.0
1758090000,4514.55,4517.0,4514.54,4514.65,1344898.0
1758090060,4514.66,4516.52,4514.5,4514.5,815424.0
1758090120,4514.5,4518.56,4514.5,4518.55,621682.0
1758090180,4518.55,4521.97,4518.4,4521.59,2821468.0
1758090240,4521.99,4522.91,4519.6,4521.36,1940826.0
1758090300,4521.56,4523.91,4520.7,4521.99,1009574.0
1758090360,4522.0,4524.2,4521.99,4523.28,1638140.0
1758090420,4523.29,4524.43,4522.0,4522.18,1649874.0
1758090480,4521.43,4521.43,4517.62,4518.21,1541898.0
1758090540,4518.21,4518.22,4517.0,4517.0,499892.0
1758090600,4517.01,4519.82,4517.0,4518.9,1017666.0
1758090660,4518.9,4520.96,4517.24,4517.24,1225554.0
1758090720,4517.25,4521.57,4517.24,4521.56,798410.0
1758090780,4521.57,4521.57,4518.82,4519.18,649068.0
1758090840,4519.19,4522.01,4519.01,4521.56,566460.0
1758090900,4521.57,4525.01,4521.57,4524.67,866300.0
1758090960,4524.69,4524.7,4520.72,4522.38,952956.0
1758091020,4522.38,4526.73,4522.38,4526.71,1448506.0
1758091080,4526.71,4530.96,4525.21,4528.51,3357478.0
1758091140,4528.51,4532.11,4528.2,4531.99,2208220.0
1758091200,4532.11,4534.17,4530.69,4531.01,3533520.0
1758091260,4531.01,4531.22,4527.16,4527.17,2731112.0
1758091320,4527.17,4529.27,4527.0,4529.05,1691692.0
1758091380,4529.04,4532.85,4527.6,4532.85,2085780.0
1758091440,4532.85,4537.8,4530.54,4536.6,5943896.0
1758091500,4536.6,4540.88,4534.48,4534.7,4973466.0
1758091560,4534.71,4535.44,4532.48,4533.72,2049298.0
1758091620,4533.72,4533.97,4528.36,4529.22,2365670.0
1758091680,4529.22,4532.47,4528.84,4531.65,2323176.0
1758091740,4531.66,4534.3,4531.66,4532.74,1557816.0
1758091800,4532.73,4534.93,4532.72,4534.73,1129388.0
1758091860,4534.73,4536.43,4534.72,4535.62,1314350.0
1758091920,4535.63,4547.19,4535.29,4546.31,4514256.0
1758091980,4545.07,4545.07,4542.04,4543.22,3632988.0
1758092040,4543.22,4548.0,4542.35,4544.55,3251192.0
1758092100,4544.56,4544.77,4537.72,4538.55,5606998.0
1758092160,4538.77,4541.38,4537.8,4539.19,1206822.0
1758092220,4539.34,4542.72,4539.34,4542.4,1193766.0
1758092280,4542.4,4543.64,4542.29,4543.33,1151934.0
1758092340,4543.33,4546.12,4543.32,4543.6,1555802.0
1758092400,4543.6,4544.4,4538.93,4539.63,3082930.0
1758092460,4539.62,4540.36,4538.82,4540.35,1225452.0
1758092520,4540.36,4541.5,4536.13,4536.48,1481418.0
1758092580,4536.58,4537.97,4535.24,4535.89,2559760.0
1758092640,4535.89,4540.0,4535.88,4540.0,1332202.0
1758092700,4539.99,4544.88,4539.99,4544.87,830902.0
1758092760,4544.26,4544.27,4540.14,4541.48,2166046.0
1758092820,4541.49,4543.95,4540.24,4542.72,712244.0
1758092880,4542.72,4543.41,4541.64,4542.48,656336.0
1758092940,4542.48,4547.32,4542.48,4546.93,1354238.0
1758093000,4546.47,4547.84,4545.46,4545.46,2642332.0
1758093060,4545.47,4547.36,4544.0,4544.0,1538352.0
1758093120,4544.0,4545.0,4543.26,4543.51,1434508.0
1758093180,4543.51,4546.51,4543.51,4544.45,1728282.0
1758093240,4544.45,4545.65,4544.45,4544.64,637406.0
1758093300,4544.76,4547.14,4544.75,4546.53,1648672.0
1758093360,4546.52,4546.53,4542.23,4543.51,1319992.0
1758093420,4543.51,4547.37,4542.64,4546.64,1189682.0
1758093480,4546.67,4548.91,4546.66,4548.34,1159018.0
1758093540,4548.79,4549.2,4548.11,4548.99,1235968.0
1758093600,4548.21,4550.46,4546.96,4550.45,1367990.0
1758093660,4550.45,4553.61,4548.19,4549.33,3644368.0
1758093720,4549.33,4550.08,4546.45,4547.14,1730768.0
1758093780,4547.15,4549.71,4547.14,4548.39,774556.0
1758093840,4548.25,4548.47,4545.2,4545.2,2048674.0
1758093900,4545.0,4545.01,4540.45,4542.89,3293648.0
1758093960,4544.06,4545.0,4540.35,4540.56,1998036.0
1758094020,4540.79,4540.82,4536.01,4536.73,5811076.0
1758094080,4536.72,4540.5,4536.72,4540.49,1193116.0
1758094140,4540.49,4542.0,4540.0,4540.0,1661320.0
1758094200,4540.0,4542.65,4540.0,4542.65,1432450.0
1758094260,4542.64,4543.7,4542.41,4543.68,1096360.0
1758094320,4543.68,4543.68,4540.15,4540.15,1036466.0
1758094380,4540.15,4543.15,4540.15,4542.64,1631230.0
1758094440,4542.63,4542.64,4539.03,4539.84,1707544.0
1758094500,4539.83,4540.69,4539.3,4539.79,1231872.0
1758094560,4539.79,4540.98,4539.79,4540.98,604336.0
1758094620,4540.97,4544.0,4540.97,4543.48,746742.0
1758094680,4543.48,4543.49,4539.85,4540.26,1391432.0
1758094740,4540.26,4540.47,4539.1,4539.21,539010.0
1758094800,4539.21,4539.72,4539.21,4539.62,582850.0
1758094860,4539.62,4540.46,4539.62,4540.13,625894.0
1758094920,4540.13,4540.47,4539.95,4539.97,335806.0
1758094980,4540.19,4540.47,4539.51,4539.51,736066.0
1758095040,4539.51,4539.83,4537.52,4538.37,1108444.0
1758095100,4538.37,4540.35,4538.37,4540.34,662842.0
1758095160,4540.35,4540.35,4539.2,4539.94,1091106.0
1758095220,4539.95,4543.97,4539.94,4543.96,977646.0
1758095280,4543.97,4543.97,4543.16,4543.16,1235174.0
1758095340,4543.16,4543.86,4542.99,4543.0,539316.0
1758095400,4543.0,4543.27,4542.99,4543.0,471594.0
1758095460,4543.0,4544.32,4542.99,4544.32,473406.0
1758095520,4544.31,4544.33,4540.96,4541.47,1345170.0
1758095580,4541.48,4541.92,4541.2,4541.2,158596.0
1758095640,4541.2,4542.3,4541.2,4542.04,326750.0
1758095700,4541.95,4542.69,4541.4,4542.33,447980.0
1758095760,4542.34,4542.34,4540.78,4540.79,517344.0
1758095820,4540.79,4541.95,4540.79,4541.94,416398.0
1758095880,4541.58,4541.95,4541.31,4541.63,271178.0
1758095940,4541.63,4542.33,4541.63,4542.33,718944.0
1758096000,4542.33,4543.98,4540.63,4540.78,887598.0
1758096060,4540.77,4540.78,4539.38,4539.39,835994.0
1758096120,4539.38,4540.0,4535.33,4536.39,1673726.0
1758096180,4535.73,4537.55,4533.01,4533.8,4093578.0
1758096240,4534.1,4536.56,4531.35,4531.35,1659564.0
1758096300,4531.36,4531.36,4523.34,4527.55,8387508.0
1758096360,4527.55,4528.28,4521.77,4523.0,2946208.0
1758096420,4523.12,4526.92,4523.12,4526.92,1593352.0
1758096480,4526.91,4529.3,4526.81,4529.3,1258614.0
1758096540,4529.3,4529.3,4526.29,4526.97,1104218.0
1758096600,4526.96,4527.73,4525.73,4526.17,1087958.0
1758096660,4526.16,4526.17,4523.02,4523.03,789150.0
1758096720,4523.03,4523.03,4516.82,4519.71,4427764.0
1758096780,4519.72,4519.72,4515.0,4516.99,3034972.0
1758096840,4517.02,4517.02,4515.03,4515.12,1911798.0
1758096900,4515.12,4517.95,4510.46,4517.95,3377044.0
1758096960,4517.94,4520.2,4516.54,4518.3,1989490.0
1758097020,4518.3,4519.68,4517.11,4519.45,1960566.0
1758097080,4519.45,4521.43,4518.35,4518.49,1632136.0
1758097140,4518.49,4518.5,4514.86,4515.81,717316.0
1758097200,4515.99,4517.48,4514.18,4514.52,1090670.0
1758097260,4514.52,4516.94,4514.52,4516.66,939300.0
1758097320,4516.66,4520.15,4514.26,4519.19,1953320.0
1758097380,4519.19,4519.19,4517.34,4517.6,779964.0
1758097440,4517.82,4519.08,4516.6,4517.04,816678.0
1758097500,4517.04,4519.05,4515.98,4518.14,1007774.0
1758097560,4518.14,4518.5,4515.5,4515.92,1166080.0
1758097620,4515.92,4517.35,4513.76,4514.41,1199646.0
1758097680,4514.41,4514.42,4511.0,4511.47,2386370.0
1758097740,4511.84,4512.0,4508.19,4509.14,4222090.0
1758097800,4509.15,4509.2,4505.07,4508.12,4043200.0
1758097860,4508.12,4508.26,4505.0,4505.49,2122782.0
1758097920,4505.49,4507.79,4505.49,4507.56,1527374.0
1758097980,4507.55,4507.56,4503.21,4505.0,2528302.0
1758098040,4505.0,4505.69,4496.24,4502.1,10474274.0
1758098100,4501.6,4503.91,4498.88,4500.02,2798322.0
1758098160,4500.03,4500.03,4497.23,4499.9,2687464.0
1758098220,4499.91,4505.27,4499.42,4505.02,3355628.0
1758098280,4505.02,4513.66,4503.01,4507.45,6881076.0
1758098340,4507.73,4509.0,4506.01,4508.4,2935112.0
1758098400,4508.23,4509.0,4503.86,4503.87,2260708.0
1758098460,4503.87,4504.1,4501.28,4501.29,1261380.0
1758098520,4501.28,4501.29,4498.81,4500.07,2616218.0
1758098580,4500.07,4500.07,4497.85,4499.45,1896704.0
1758098640,4499.46,4503.56,4499.25,4500.95,2128108.0
1758098700,4500.94,4504.66,4498.5,4504.66,2626906.0
1758098760,4504.17,4506.01,4504.17,4506.0,1870038.0
1758098820,4505.99,4507.69,4505.0,4506.0,1751714.0
1758098880,4505.99,4508.3,4505.53,4507.77,1225132.0
1758098940,4507.77,4507.77,4505.65,4506.01,1689874.0
1758099000,4506.0,4506.01,4504.78,4504.78,652184.0
1758099060,4504.79,4508.24,4504.78,4508.24,1378728.0
1758099120,4508.24,4508.25,4506.23,4507.02,1270430.0
1758099180,4506.55,4507.16,4506.17,4506.18,383686.0
1758099240,4506.61,4508.78,4506.61,4508.66,1543076.0
1758099300,4508.66,4508.66,4506.33,4506.5,1287254.0
1758099360,4506.5,4507.57,4506.5,4507.57,804564.0
1758099420,4507.72,4508.82,4507.72,4508.81,518086.0
1758099480,4508.82,4511.28,4508.82,4510.41,1976410.0
1758099540,4510.4,4510.98,4509.0,4509.28,2301802.0
1758099600,4509.28,4509.28,4506.0,4506.0,1663614.0
1758099660,4506.0,4506.59,4505.99,4506.01,613990.0
1758099720,4506.0,4506.56,4504.0,4506.55,766632.0
1758099780,4506.56,4508.79,4506.55,4507.63,844956.0
1758099840,4507.63,4508.52,4506.7,4507.33,423308.0
1758099900,4507.33,4508.99,4507.33,4508.5,612140.0
1758099960,4508.51,4508.51,4505.0,4505.25,749862.0
1758100020,4505.25,4506.71,4505.24,4506.71,394374.0
1758100080,4506.71,4506.71,4503.65,4503.65,1774938.0
1758100140,4503.65,4504.14,4503.23,4503.42,577728.0
1758100200,4503.42,4504.2,4503.0,4503.01,1058470.0
1758100260,4503.01,4504.86,4502.26,4503.81,1217006.0
1758100320,4503.8,4504.88,4503.8,4504.06,674936.0
1758100380,4504.06,4504.94,4504.05,4504.68,401958.0
1758100440,4504.68,4504.68,4504.06,4504.07,284292.0
1758100500,4504.07,4504.07,4501.76,4502.53,1267828.0
1758100560,4502.52,4502.53,4501.87,4501.87,366694.0
1758100620,4501.88,4501.96,4500.72,4501.96,533226.0
1758100680,4501.96,4502.77,4500.76,4500.77,337560.0
1758100740,4500.76,4502.2,4500.35,4502.07,506976.0
1758100800,4502.51,4502.7,4501.89,4502.16,456724.0
1758100860,4502.16,4502.16,4499.02,4501.5,1237196.0
1758100920,4501.5,4501.5,4499.24,4501.38,875984.0
1758100980,4501.39,4504.25,4500.42,4504.24,540008.0
1758101040,4504.24,4506.52,4504.24,4506.52,957604.0
1758101100,4506.51,4508.21,4506.05,4508.21,1147460.0
1758101160,4508.21,4508.33,4505.87,4506.34,865480.0
1758101220,4506.33,4506.34,4505.18,4505.88,192732.0
1758101280,4505.88,4505.88,4505.23,4505.31,347574.0
1758101340,4505.3,4506.0,4505.3,4505.45,349178.0
1758101400,4505.45,4506.69,4502.47,4502.69,1622008.0
1758101460,4502.69,4502.69,4500.37,4500.69,414410.0
1758101520,4500.7,4504.29,4500.69,4504.28,642270.0
1758101580,4503.41,4504.29,4503.07,4503.28,807540.0
1758101640,4503.28,4503.53,4501.36,4501.37,331730.0
1758101700,4501.36,4501.36,4499.18,4500.14,707740.0
1758101760,4500.14,4502.76,4500.13,4502.31,443976.0
1758101820,4502.31,4504.76,4502.3,4502.95,526202.0
1758101880,4502.96,4504.42,4502.44,4502.8,655390.0
1758101940,4502.81,4503.92,4502.06,4503.92,838824.0
1758102000,4503.92,4505.81,4503.92,4505.53,864748.0
1758102060,4505.53,4507.42,4504.51,4507.41,992910.0
1758102120,4507.42,4507.48,4505.67,4505.67,1292280.0
1758102180,4505.68,4506.0,4504.34,4504.34,441762.0
1758102240,4504.2,4504.21,4501.3,4501.69,963712.0
1758102300,4501.69,4502.4,4501.68,4501.69,475784.0
1758102360,4501.68,4502.89,4501.68,4502.8,630748.0
1758102420,4502.8,4502.81,4499.0,4499.3,1226760.0
1758102480,4499.29,4499.5,4498.68,4498.69,531818.0
1758102540,4498.69,4499.0,4497.69,4497.69,1088682.0
1758102600,4497.7,4498.78,4497.13,4497.13,671200.0
1758102660,4497.13,4499.65,4497.13,4499.65,668670.0
1758102720,4499.65,4499.65,4497.2,4497.2,471060.0
1758102780,4497.21,4497.21,4492.59,4496.0,3077756.0
1758102840,4496.01,4496.89,4496.0,4496.62,1294274.0
1758102900,4496.62,4497.0,4495.79,4496.02,557320.0
1758102960,4496.08,4498.28,4492.65,4493.8,2817110.0
1758103020,4493.8,4494.56,4493.15,4494.46,1141834.0
1758103080,4494.1,4494.12,4493.65,4494.11,612694.0
1758103140,4494.11,4494.12,4492.98,4493.08,1058252.0
1758103200,4493.08,4495.24,4493.08,4495.23,1754842.0
1758103260,4495.24,4496.99,4494.61,4496.05,1258994.0
1758103320,4496.04,4496.05,4493.27,4493.46,1050464.0
1758103380,4493.46,4496.02,4492.43,4496.02,806594.0
1758103440,4496.02,4496.23,4495.0,4496.23,971548.0
1758103500,4496.23,4497.11,4495.54,4496.04,662650.0
1758103560,4496.04,4496.75,4495.02,4496.74,1061264.0
1758103620,4496.75,4497.67,4496.74,4497.53,768004.0
1758103680,4497.53,4499.4,4497.53,4499.03,1321878.0
1758103740,4499.19,4499.2,4496.58,4496.8,573420.0
1758103800,4496.99,4498.13,4496.99,4497.91,521612.0
1758103860,4497.91,4497.92,4495.33,4496.82,968580.0
1758103920,4496.82,4496.82,4494.16,4494.39,1025046.0
1758103980,4494.39,4494.39,4488.62,4489.05,3604586.0
1758104040,4489.35,4489.55,4488.39,4488.6,1818656.0
1758104100,4488.6,4488.9,4486.45,4488.89,3453546.0
1758104160,4488.9,4491.18,4488.0,4489.42,1102440.0
1758104220,4489.42,4489.59,4488.71,4489.05,921170.0
1758104280,4489.06,4489.89,4488.72,4489.89,397016.0
1758104340,4489.89,4489.89,4486.96,4486.96,738738.0
1758104400,4486.8,4486.81,4485.0,4486.27,2106294.0
1758104460,4486.27,4486.74,4483.11,4483.76,2181010.0
1758104520,4483.77,4484.62,4482.63,4484.62,1299416.0
1758104580,4484.8,4485.45,4483.86,4484.25,891698.0
1758104640,4484.24,4484.25,4481.7,4482.64,943118.0
1758104700,4482.64,4483.78,4481.16,4482.64,1327810.0
1758104760,4482.64,4483.59,4482.64,4483.58,828494.0
1758104820,4483.59,4483.77,4482.3,4483.3,880796.0
1758104880,4483.31,4483.31,4481.59,4482.45,731104.0
1758104940,4482.45,4483.31,4482.44,4483.31,451628.0
1758105000,4483.3,4485.0,4483.0,4483.54,917826.0
1758105060,4483.54,4484.84,4483.0,4483.5,838476.0
1758105120,4483.5,4486.99,4483.5,4486.18,1264790.0
1758105180,4486.18,4486.19,4483.51,4484.44,922670.0
1758105240,4484.43,4484.67,4483.0,4483.25,374270.0
1758105300,4483.24,4483.25,4481.49,4482.23,794070.0
1758105360,4482.23,4482.27,4481.0,4481.65,859816.0
1758105420,4481.65,4481.65,4480.82,4481.08,958890.0
1758105480,4481.09,4482.46,4481.08,4482.45,758086.0
1758105540,4482.45,4482.46,4480.54,4480.54,450792.0
1758105600,4480.54,4483.03,4478.25,4483.02,3286842.0
1758105660,4483.02,4483.99,4482.59,4483.46,738906.0
1758105720,4483.45,4484.2,4482.88,4484.19,414026.0
1758105780,4484.19,4489.0,4484.19,4485.2,2039482.0
1758105840,4485.2,4485.95,4484.85,4485.9,1254192.0
1758105900,4485.89,4486.32,4484.54,4486.31,1672438.0
1758105960,4486.31,4486.5,4485.0,4486.5,949886.0
1758106020,4486.5,4486.79,4485.29,4485.76,583828.0
1758106080,4485.76,4485.81,4483.11,4483.3,1173730.0
1758106140,4483.3,4486.48,4483.3,4484.42,570702.0
1758106200,4484.01,4484.01,4481.1,4483.11,972530.0
1758106260,4483.11,4483.62,4481.0,4481.01,602528.0
1758106320,4481.01,4481.01,4478.62,4478.62,939094.0
1758106380,4478.1,4479.89,4478.1,4478.38,1103768.0
1758106440,4478.38,4481.26,4477.24,4481.25,1614918.0
1758106500,4481.25,4482.03,4479.48,4480.66,1696966.0
1758106560,4480.66,4481.57,4479.15,4479.65,1100070.0
1758106620,4479.37,4479.9,4477.0,4477.01,2049586.0
1758106680,4477.79,4480.31,4477.01,4480.0,871094.0
1758106740,4480.3,4482.39,4480.3,4482.17,1363806.0
1758106800,4481.85,4482.39,4480.28,4482.01,939230.0
1758106860,4481.86,4482.2,4480.23,4482.0,1434790.0
1758106920,4481.54,4483.0,4480.04,4480.05,1678742.0
1758106980,4480.05,4480.25,4479.34,4479.36,888676.0
1758107040,4479.36,4479.64,4478.43,4478.85,879288.0
1758107100,4478.99,4479.99,4477.35,4479.99,1289430.0
1758107160,4480.13,4480.93,4478.54,4479.08,1253220.0
1758107220,4479.08,4481.7,4479.08,4481.33,919610.0
1758107280,4481.33,4483.67,4480.91,4483.66,1260040.0
1758107340,4483.66,4485.68,4483.66,4485.66,1263504.0
1758107400,4485.66,4488.52,4485.36,4485.51,3733418.0
1758107460,4485.51,4486.59,4484.38,4484.68,1330818.0
1758107520,4484.69,4486.71,4484.69,4486.16,632176.0
1758107580,4486.16,4486.75,4485.33,4485.57,713838.0
1758107640,4485.57,4487.63,4485.33,4487.54,1196290.0
1758107700,4487.54,4487.54,4486.66,4486.67,1291628.0
1758107760,4486.66,4486.67,4484.83,4486.08,884426.0
1758107820,4486.08,4486.64,4485.52,4486.63,728238.0
1758107880,4486.63,4486.64,4485.77,4486.08,1136092.0
1758107940,4486.09,4489.0,4486.08,4488.06,1182930.0
1758108000,4488.06,4488.06,4486.9,4487.25,1126870.0
1758108060,4487.41,4488.81,4487.41,4488.81,720542.0
1758108120,4488.81,4492.99,4488.81,4492.98,1957036.0
1758108180,4492.98,4496.14,4492.91,4494.1,2931768.0
1758108240,4494.04,4495.0,4493.33,4494.67,905056.0
1758108300,4494.66,4494.67,4491.98,4491.99,736930.0
1758108360,4491.99,4491.99,4491.0,4491.16,905056.0
1758108420,4491.16,4492.22,4491.15,4491.26,1110070.0
1758108480,4491.26,4491.79,4491.26,4491.3,436004.0
1758108540,4491.3,4491.78,4491.3,4491.42,368422.0
1758108600,4491.41,4491.41,4490.38,4490.59,621124.0
1758108660,4490.59,4490.6,4489.0,4489.0,702656.0
1758108720,4489.0,4489.86,4488.09,4489.4,820628.0
1758108780,4489.4,4490.84,4489.4,4489.79,765280.0
1758108840,4489.79,4490.45,4488.07,4488.25,528638.0
1758108900,4488.26,4488.6,4488.25,4488.36,386252.0
1758108960,4488.26,4488.26,4487.43,4487.44,577158.0
1758109020,4487.43,4489.59,4487.31,4489.58,640732.0
1758109080,4489.59,4491.51,4489.58,4491.5,287378.0
1758109140,4491.5,4491.51,4490.33,4490.61,328446.0
1758109200,4490.6,4491.83,4490.6,4491.83,287780.0
1758109260,4491.83,4492.3,4491.82,4492.07,542654.0
1758109320,4492.07,4492.08,4491.53,4491.88,614606.0
1758109380,4491.88,4491.89,4490.27,4490.28,416906.0
1758109440,4490.27,4490.28,4488.55,4488.55,495638.0
1758109500,4488.56,4490.85,4488.55,4490.85,349736.0
1758109560,4491.39,4493.69,4491.39,4493.15,695030.0
1758109620,4493.15,4493.64,4491.41,4492.95,488320.0
1758109680,4492.0,4492.94,4491.31,4492.93,362722.0
1758109740,4492.93,4493.31,4492.4,4492.41,559790.0
1758109800,4492.41,4493.42,4490.9,4491.25,714734.0
1758109860,4491.25,4492.79,4490.0,4492.79,572830.0
1758109920,4492.78,4493.97,4491.94,4491.94,325716.0
1758109980,4491.94,4491.95,4490.0,4490.76,799992.0
1758110040,4490.76,4491.52,4490.75,4491.09,148060.0
1758110100,4491.1,4491.1,4489.43,4491.1,510536.0
1758110160,4491.1,4491.78,4490.66,4491.08,227752.0
1758110220,4491.08,4491.08,4490.0,4490.51,338636.0
1758110280,4490.51,4491.0,4490.35,4490.99,359908.0
1758110340,4491.0,4491.0,4489.17,4489.23,895320.0
1758110400,4489.23,4490.41,4488.05,4490.41,1031082.0
1758110460,4490.41,4491.53,4490.4,4491.53,946520.0
1758110520,4491.52,4492.3,4491.1,4491.88,513946.0
1758110580,4491.87,4491.88,4490.43,4491.42,589888.0
1758110640,4491.13,4491.13,4489.08,4489.09,377184.0
1758110700,4489.08,4489.09,4484.89,4485.01,701612.0
1758110760,4485.01,4486.5,4485.01,4486.41,904178.0
1758110820,4486.42,4486.52,4485.58,4485.58,1163336.0
1758110880,4485.58,4485.58,4482.81,4482.81,1041980.0
1758110940,4482.81,4483.73,4481.24,4483.72,1219358.0
1758111000,4483.73,4488.33,4483.64,4488.33,1052926.0
1758111060,4488.32,4490.27,4487.93,4490.0,1561426.0
1758111120,4490.0,4491.75,4490.0,4490.42,1227930.0
1758111180,4490.16,4490.69,4489.23,4490.68,963626.0
1758111240,4490.12,4490.12,4487.48,4488.35,1047954.0
1758111300,4488.35,4488.35,4485.84,4487.54,954840.0
1758111360,4487.53,4487.54,4486.42,4486.42,612428.0
1758111420,4486.42,4487.31,4486.42,4486.94,332364.0
1758111480,4486.51,4486.51,4482.91,4484.0,614962.0
1758111540,4484.0,4487.04,4484.0,4487.03,446624.0
1758111600,4487.03,4490.0,4487.02,4490.0,576670.0
1758111660,4490.0,4490.0,4487.78,4488.66,360146.0
1758111720,4488.66,4488.66,4487.44,4487.45,209296.0
1758111780,4487.45,4488.15,4485.1,4488.15,506230.0
1758111840,4488.14,4490.69,4488.14,4490.69,556042.0
1758111900,4491.82,4496.71,4491.43,4495.95,2595152.0
1758111960,4495.95,4497.83,4495.49,4497.31,2790160.0
1758112020,4497.31,4501.37,4497.3,4500.59,3111540.0
1758112080,4500.6,4501.94,4500.59,4501.92,1636982.0
1758112140,4501.93,4504.65,4501.93,4504.65,1332932.0
1758112200,4503.78,4503.97,4500.46,4502.0,2812440.0
1758112260,4502.0,4509.15,4501.87,4508.31,3087182.0
1758112320,4508.31,4511.67,4507.35,4509.87,3530082.0
1758112380,4509.02,4510.8,4507.74,4509.56,2294150.0
1758112440,4509.57,4509.88,4507.75,4507.76,1874774.0
1758112500,4507.75,4507.75,4502.67,4503.0,1454814.0
1758112560,4502.99,4503.87,4502.73,4503.51,1002314.0
1758112620,4503.51,4503.51,4497.44,4498.95,1931058.0
1758112680,4498.94,4500.0,4498.33,4499.62,751414.0
1758112740,4499.63,4499.72,4499.01,4499.01,376300.0
1758112800,4499.02,4499.02,4494.57,4494.58,979258.0
1758112860,4494.58,4494.58,4490.24,4492.51,2416602.0
1758112920,4492.8,4496.34,4492.54,4496.33,794130.0
1758112980,4496.18,4497.71,4494.77,4497.7,1065344.0
1758113040,4497.49,4497.86,4496.05,4496.74,1283636.0
1758113100,4496.74,4496.74,4494.46,4495.02,1044644.0
1758113160,4494.71,4497.41,4494.18,4495.21,689024.0
1758113220,4495.0,4496.55,4495.0,4495.87,452170.0
1758113280,4495.87,4499.28,4495.7,4499.28,505972.0
1758113340,4499.3,4501.93,4499.29,4501.38,1025126.0
1758113400,4501.37,4502.58,4500.99,4502.57,459742.0
1758113460,4502.58,4502.88,4501.94,4502.27,512214.0
1758113520,4502.27,4502.47,4500.44,4502.35,432606.0
1758113580,4502.34,4503.03,4502.34,4503.03,760566.0
1758113640,4503.02,4503.51,4503.02,4503.35,413696.0
1758113700,4503.34,4504.68,4503.34,4503.36,650054.0
1758113760,4503.35,4503.35,4502.47,4502.48,1216006.0
1758113820,4502.47,4502.48,4500.88,4500.88,1186302.0
1758113880,4500.89,4501.12,4499.23,4500.7,429020.0
1758113940,4500.7,4501.05,4500.38,4500.38,281494.0
1758114000,4500.38,4501.68,4498.65,4501.68,515376.0
1758114060,4501.68,4503.99,4501.07,4503.99,437612.0
1758114120,4503.89,4505.3,4503.88,4504.98,420552.0
1758114180,4504.98,4505.4,4504.27,4504.75,314954.0
1758114240,4504.74,4506.1,4504.0,4506.1,739682.0
1758114300,4506.1,4507.16,4505.68,4505.93,1422834.0
1758114360,4505.94,4508.1,4505.87,4508.09,748672.0
1758114420,4508.1,4509.07,4507.45,4508.32,884818.0
1758114480,4508.32,4508.32,4505.88,4505.88,496826.0
1758114540,4505.89,4507.59,4505.62,4505.94,584464.0
1758114600,4505.95,4506.29,4502.9,4503.72,1560046.0
1758114660,4503.72,4504.41,4501.21,4501.5,990526.0
1758114720,4501.51,4502.7,4500.4,4502.48,361518.0
1758114780,4502.47,4504.94,4502.47,4504.16,257378.0
1758114840,4504.16,4504.69,4503.85,4504.69,151498.0
1758114900,4504.69,4504.7,4502.75,4502.75,879926.0
1758114960,4502.76,4504.95,4502.48,4504.36,1131938.0
1758115020,4504.36,4507.42,4504.36,4507.4,655152.0
1758115080,4507.4,4510.5,4507.4,4508.75,1180824.0
1758115140,4508.74,4508.75,4507.2,4507.25,596010.0
1758115200,4507.24,4507.99,4506.12,4507.55,499572.0
1758115260,4507.55,4509.55,4506.77,4509.31,417820.0
1758115320,4509.3,4509.9,4507.74,4508.89,381242.0
1758115380,4508.89,4510.49,4508.52,4510.0,436554.0
1758115440,4510.01,4510.01,4507.76,4508.16,1032716.0
1758115500,4507.42,4507.42,4504.36,4504.73,1053964.0
1758115560,4504.74,4504.74,4501.29,4501.62,628668.0
1758115620,4501.62,4503.46,4501.61,4503.1,466402.0
1758115680,4503.25,4504.65,4503.22,4503.23,279924.0
1758115740,4503.23,4503.23,4502.62,4502.63,359420.0
1758115800,4502.51,4504.84,4498.5,4500.62,1901790.0
1758115860,4500.63,4504.29,4499.75,4503.05,832704.0
1758115920,4502.93,4504.62,4500.79,4502.16,906542.0
1758115980,4501.59,4501.66,4494.26,4495.69,2602600.0
1758116040,4495.7,4497.27,4487.59,4491.57,4278350.0
1758116100,4491.75,4493.99,4487.74,4490.4,2971926.0
1758116160,4490.39,4491.67,4481.32,4483.87,5726476.0
1758116220,4484.25,4489.5,4483.28,4488.52,2580124.0
1758116280,4488.75,4490.44,4487.39,4488.4,1855190.0
1758116340,4488.75,4491.35,4486.8,4491.35,2482410.0
1758116400,4491.35,4492.94,4484.68,4485.43,3343396.0
1758116460,4485.44,4487.63,4482.69,4486.74,2457586.0
1758116520,4486.74,4486.8,4483.94,4486.44,2187040.0
1758116580,4486.44,4486.45,4481.81,4484.64,2304002.0
1758116640,4484.62,4487.78,4482.08,4487.78,1733470.0
1758116700,4487.79,4488.24,4483.81,4484.0,1423750.0
1758116760,4484.1,4490.39,4484.09,4490.39,1620890.0
1758116820,4490.99,4496.3,4490.99,4495.43,2237894.0
1758116880,4495.49,4501.41,4494.23,4498.67,2452276.0
1758116940,4499.2,4504.49,4498.67,4502.55,3218836.0
1758117000,4502.75,4504.84,4500.88,4500.88,1686218.0
1758117060,4500.88,4500.88,4496.47,4500.0,904364.0
1758117120,4499.73,4501.01,4496.51,4500.79,1960112.0
1758117180,4500.79,4503.68,4500.79,4503.18,1081360.0
1758117240,4503.18,4504.0,4498.09,4498.09,1026002.0
1758117300,4497.89,4500.47,4495.55,4498.0,2047984.0
1758117360,4498.0,4499.44,4494.01,4495.07,958270.0
1758117420,4495.06,4497.77,4494.06,4497.2,609990.0
1758117480,4497.21,4497.66,4494.18,4494.19,715618.0
1758117540,4494.18,4495.84,4492.75,4494.09,1764146.0
1758117600,4494.08,4496.17,4492.45,4495.35,880888.0
1758117660,4495.36,4495.98,4490.41,4491.62,1193008.0
1758117720,4491.62,4493.9,4490.82,4493.9,1112056.0
1758117780,4493.9,4500.29,4493.69,4500.29,939500.0
1758117840,4501.13,4501.99,4498.57,4499.19,1085074.0
1758117900,4499.19,4500.57,4497.2,4497.77,845772.0
1758117960,4497.77,4498.91,4496.47,4498.7,668298.0
1758118020,4498.57,4500.84,4498.4,4499.8,710634.0
1758118080,4499.8,4500.0,4497.0,4497.01,823258.0
1758118140,4497.76,4499.0,4497.25,4497.26,277234.0
1758118200,4497.26,4498.41,4493.98,4493.98,594446.0
1758118260,4493.97,4493.98,4491.0,4491.96,1515642.0
1758118320,4491.95,4494.39,4490.4,4493.89,715080.0
1758118380,4493.89,4496.0,4493.47,4494.0,469334.0
1758118440,4493.78,4499.39,4493.78,4498.83,896790.0
1758118500,4498.82,4500.47,4498.24,4500.1,1159232.0
1758118560,4500.1,4500.1,4493.52,4494.29,1033610.0
1758118620,4494.3,4497.4,4494.29,4496.59,430710.0
1758118680,4496.6,4496.95,4492.01,4492.02,677460.0
1758118740,4492.16,4493.84,4490.5,4491.07,433914.0
1758118800,4491.07,4491.07,4486.65,4488.11,2628982.0
1758118860,4487.85,4491.64,4487.32,4491.14,1166136.0
1758118920,4491.4,4492.62,4487.49,4489.47,721580.0
1758118980,4489.78,4490.0,4487.5,4490.0,1383778.0
1758119040,4490.0,4490.3,4488.67,4488.85,802136.0
1758119100,4488.85,4488.85,4486.2,4486.21,1263214.0
1758119160,4486.2,4487.52,4483.96,4487.02,1530862.0
1758119220,4487.02,4487.02,4484.0,4484.99,986814.0
1758119280,4484.99,4485.2,4472.76,4473.88,4483090.0
1758119340,4473.57,4475.14,4462.02,4472.54,15536656.0
1758119400,4473.53,4473.56,4466.16,4472.11,5924642.0
1758119460,4471.78,4477.12,4470.38,4477.12,4261950.0
1758119520,4477.12,4478.22,4473.0,4477.46,2802600.0
1758119580,4477.68,4482.62,4477.68,4481.25,2287432.0
1758119640,4481.25,4481.25,4478.0,4478.0,1478924.0
1758119700,4478.01,4478.01,4474.04,4474.76,1906912.0
1758119760,4474.76,4478.45,4474.75,4477.71,2291768.0
1758119820,4477.71,4478.42,4475.83,4477.28,1518138.0
1758119880,4477.27,4482.39,4477.27,4480.68,1744982.0
1758119940,4480.68,4486.82,4480.62,4486.06,1760362.0
1758120000,4485.88,4487.78,4485.8,4487.01,1364694.0
1758120060,4486.9,4486.9,4484.21,4484.21,1483364.0
1758120120,4484.21,4484.49,4482.51,4482.51,1278334.0
1758120180,4483.01,4486.71,4483.0,4486.7,1460650.0
1758120240,4486.7,4487.79,4484.01,4484.02,815814.0
1758120300,4483.98,4484.27,4482.05,4482.05,1388992.0
1758120360,4482.06,4486.0,4481.71,4485.99,858256.0
1758120420,4486.05,4486.95,4480.88,4480.89,1395330.0
1758120480,4480.78,4483.8,4480.68,4482.0,783752.0
1758120540,4482.0,4482.01,4477.84,4478.44,785350.0
1758120600,4478.44,4479.88,4477.57,4479.87,1012580.0
1758120660,4479.29,4479.3,4477.02,4479.3,695218.0
1758120720,4478.78,4483.78,4478.78,4483.11,1353562.0
1758120780,4483.11,4486.32,4483.1,4485.93,778038.0
1758120840,4485.92,4490.31,4485.59,4490.3,1065452.0
1758120900,4490.06,4493.28,4489.52,4492.79,1684264.0
1758120960,4492.79,4492.8,4490.45,4490.95,887106.0
1758121020,4490.94,4490.95,4488.31,4489.45,1092316.0
1758121080,4489.12,4489.12,4486.11,4487.88,754208.0
1758121140,4487.88,4489.2,4487.87,4488.09,638698.0
1758121200,4488.25,4489.49,4487.36,4488.03,708850.0
1758121260,4488.02,4488.14,4484.34,4486.79,1006744.0
1758121320,4486.79,4489.27,4486.79,4489.26,487546.0
1758121380,4489.26,4493.12,4489.26,4491.46,1105922.0
1758121440,4491.45,4491.46,4488.41,4488.41,1239450.0
1758121500,4488.41,4488.58,4486.0,4486.0,1206350.0
1758121560,4486.0,4487.55,4485.49,4487.54,404604.0
1758121620,4487.55,4491.89,4487.54,4489.4,853706.0
1758121680,4490.03,4490.03,4485.64,4485.65,841908.0
1758121740,4485.66,4490.0,4485.65,4489.99,1301234.0
1758121800,4489.99,4490.0,4486.0,4486.29,972402.0
1758121860,4486.47,4491.98,4486.47,4491.35,908192.0
1758121920,4491.34,4491.99,4488.96,4491.17,1779752.0
1758121980,4491.17,4496.37,4490.8,4495.54,1559554.0
1758122040,4495.54,4495.54,4494.17,4494.39,1165150.0
1758122100,4494.4,4494.61,4492.24,4492.49,916936.0
1758122160,4492.5,4497.34,4492.49,4495.2,1174932.0
1758122220,4495.2,4496.96,4494.92,4495.4,1290438.0
1758122280,4495.4,4495.4,4492.49,4493.74,1156728.0
1758122340,4493.75,4494.16,4492.41,4493.31,608568.0
1758122400,4493.31,4493.32,4487.08,4487.08,1233350.0
1758122460,4487.08,4489.0,4486.42,4489.0,566560.0
1758122520,4489.0,4489.0,4485.0,4485.0,959808.0
1758122580,4485.01,4485.79,4484.1,4484.85,382370.0
1758122640,4484.84,4484.84,4482.91,4484.23,990458.0
1758122700,4483.94,4483.95,4481.48,4481.79,908988.0
1758122760,4481.79,4483.58,4480.5,4482.42,779824.0
1758122820,4482.53,4483.12,4481.0,4481.27,1020644.0
1758122880,4481.27,4481.28,4480.8,4480.83,475536.0
1758122940,4480.83,4481.22,4480.0,4480.0,1506054.0
1758123000,4480.01,4483.42,4480.0,4483.05,1154394.0
1758123060,4483.06,4490.63,4483.06,4490.63,5085678.0
1758123120,4491.08,4495.59,4490.3,4492.19,5002710.0
1758123180,4492.18,4493.07,4490.67,4492.06,633900.0
1758123240,4492.05,4495.51,4491.99,4494.6,832008.0
1758123300,4494.19,4495.4,4492.74,4493.23,1127998.0
1758123360,4493.23,4493.23,4491.8,4492.02,777112.0
1758123420,4492.02,4494.19,4491.0,4493.72,1127328.0
1758123480,4493.72,4493.72,4491.31,4491.96,226440.0
1758123540,4491.95,4493.41,4491.8,4492.5,261248.0
1758123600,4492.5,4493.37,4490.2,4491.05,309290.0
1758123660,4491.05,4492.65,4491.04,4491.08,532390.0
1758123720,4491.09,4491.09,4488.0,4490.14,713448.0
1758123780,4490.14,4491.51,4489.3,4491.5,484856.0
1758123840,4491.5,4492.38,4491.2,4491.55,247642.0
1758123900,4491.88,4493.24,4491.3,4492.75,662512.0
1758123960,4492.75,4492.75,4486.0,4486.3,1459640.0
1758124020,4486.0,4489.06,4485.84,4487.76,814350.0
1758124080,4487.76,4488.15,4486.71,4488.1,279664.0
1758124140,4488.09,4489.18,4487.81,4488.23,376890.0
1758124200,4488.22,4491.39,4488.22,4490.79,177676.0
1758124260,4490.7,4491.81,4489.45,4491.81,362106.0
1758124320,4491.9,4492.69,4488.44,4488.45,731542.0
1758124380,4488.44,4488.45,4486.87,4487.53,884404.0
1758124440,4487.52,4487.53,4486.0,4487.28,445268.0
1758124500,4487.28,4488.95,4486.36,4488.95,413716.0
1758124560,4488.95,4491.0,4488.14,4490.97,447018.0
1758124620,4490.97,4490.97,4489.18,4489.65,619384.0
1758124680,4489.66,4489.94,4488.2,4488.85,623478.0
1758124740,4488.84,4488.85,4487.64,4487.65,704208.0
1758124800,4487.22,4487.22,4484.73,4484.73,782268.0
1758124860,4484.74,4485.7,4483.0,4483.01,1200560.0
1758124920,4483.01,4483.36,4481.55,4481.55,1066130.0
1758124980,4481.55,4482.53,4480.22,4480.22,1818266.0
1758125040,4480.0,4483.59,4480.0,4481.28,1803100.0
1758125100,4481.27,4483.8,4481.0,4483.52,2374058.0
1758125160,4483.52,4484.63,4479.35,4479.6,1916404.0
1758125220,4479.6,4481.05,4477.58,4481.05,1361828.0
1758125280,4481.05,4483.78,4480.82,4482.2,621874.0
1758125340,4482.19,4483.14,4478.96,4478.96,1409580.0
1758125400,4478.96,4479.09,4476.28,4478.1,1563532.0
1758125460,4478.58,4481.69,4478.58,4479.66,958812.0
1758125520,4479.65,4479.66,4477.59,4478.05,483682.0
1758125580,4478.65,4480.09,4478.0,4478.6,969922.0
1758125640,4478.75,4479.57,4477.0,4478.68,2206986.0
1758125700,4478.69,4479.03,4477.8,4478.12,951334.0
1758125760,4478.12,4479.66,4477.03,4479.66,805868.0
1758125820,4479.65,4481.14,4475.46,4476.06,1405246.0
1758125880,4476.97,4477.78,4475.0,4477.17,925528.0
1758125940,4477.16,4477.17,4471.28,4471.29,1664240.0
1758126000,4471.44,4473.19,4468.39,4473.16,4944562.0
1758126060,4473.91,4476.51,4472.46,4476.51,1268160.0
1758126120,4476.2,4476.2,4473.77,4474.7,998434.0
1758126180,4474.7,4476.27,4474.01,4474.03,622618.0
1758126240,4473.56,4474.01,4472.49,4472.5,406146.0
1758126300,4472.49,4475.99,4472.37,4475.19,678556.0
1758126360,4475.2,4476.55,4473.67,4474.08,800582.0
1758126420,4474.09,4474.88,4474.0,4474.02,784792.0
1758126480,4474.84,4477.9,4474.84,4477.89,1031984.0
1758126540,4477.9,4481.9,4477.89,4480.92,1096878.0
1758126600,4480.92,4481.5,4480.06,4480.5,1021872.0
1758126660,4480.5,4483.25,4480.36,4480.36,1448262.0
1758126720,4480.2,4480.2,4477.7,4478.96,935924.0
1758126780,4479.5,4482.82,4479.15,4480.0,747720.0
1758126840,4479.99,4481.25,4478.76,4478.8,331224.0
1758126900,4478.8,4480.46,4477.66,4480.46,766014.0
1758126960,4480.59,4483.0,4480.2,4483.0,427310.0
1758127020,4482.99,4484.0,4482.64,4483.07,1099028.0
1758127080,4483.08,4483.39,4482.06,4482.4,388610.0
1758127140,4482.11,4482.7,4479.91,4479.92,701484.0
1758127200,4479.92,4480.14,4478.0,4480.13,491896.0
1758127260,4480.14,4481.34,4478.71,4480.48,1029080.0
1758127320,4480.49,4484.25,4480.03,4483.39,1143760.0
1758127380,4483.66,4484.99,4483.66,4484.23,622020.0
1758127440,4484.23,4484.46,4483.5,4483.97,725718.0
1758127500,4483.96,4486.09,4482.2,4484.47,905082.0
1758127560,4484.47,4484.49,4480.65,4481.04,827452.0
1758127620,4481.04,4482.24,4480.4,4481.87,386476.0
1758127680,4481.87,4485.77,4481.17,4485.76,802880.0
1758127740,4485.77,4487.55,4484.68,4487.55,852672.0
1758127800,4487.55,4489.17,4486.99,4488.57,1158446.0
1758127860,4488.56,4490.1,4487.79,4490.09,2732438.0
1758127920,4490.1,4490.61,4487.0,4487.0,1592898.0
1758127980,4487.01,4487.01,4483.98,4485.85,758482.0
1758128040,4485.85,4489.33,4485.84,4489.32,396402.0
1758128100,4489.32,4490.0,4488.38,4490.0,519100.0
1758128160,4490.0,4490.0,4486.7,4486.71,837844.0
1758128220,4486.7,4487.68,4484.6,4485.16,830978.0
1758128280,4485.16,4487.71,4484.37,4484.54,1280620.0
1758128340,4484.54,4486.14,4484.25,4485.4,558328.0
1758128400,4485.4,4490.65,4484.6,4490.46,566394.0
1758128460,4490.46,4491.89,4488.81,4490.03,1592180.0
1758128520,4490.02,4490.84,4488.0,4490.25,1096124.0
1758128580,4490.25,4491.0,4488.13,4488.14,738726.0
1758128640,4488.13,4490.22,4487.75,4490.22,1071952.0
1758128700,4490.21,4490.22,4487.63,4489.07,400230.0
1758128760,4489.08,4489.92,4488.79,4489.91,895376.0
1758128820,4489.66,4489.66,4486.27,4487.04,855342.0
1758128880,4487.03,4487.04,4485.1,4485.43,477086.0
1758128940,4485.43,4487.03,4482.51,4482.58,766210.0
1758129000,4482.58,4482.99,4482.36,4482.58,1714182.0
1758129060,4482.58,4482.58,4478.45,4479.63,1120710.0
1758129120,4479.64,4480.87,4478.8,4478.81,828564.0
1758129180,4478.8,4480.09,4477.08,4478.89,901050.0
1758129240,4478.9,4481.63,4478.11,4479.93,1455320.0
1758129300,4479.93,4482.31,4479.93,4481.35,516806.0
1758129360,4481.35,4483.9,4481.35,4482.48,728962.0
1758129420,4482.49,4482.78,4481.46,4481.46,633424.0
1758129480,4481.41,4481.41,4474.22,4474.53,2597334.0
1758129540,4474.52,4475.18,4474.52,4475.17,673196.0
1758129600,4475.17,4476.1,4475.17,4475.23,531606.0
1758129660,4475.36,4475.89,4473.69,4473.69,967850.0
1758129720,4473.69,4477.14,4472.8,4476.0,1215912.0
1758129780,4476.0,4476.87,4475.23,4476.35,590548.0
1758129840,4476.35,4476.96,4476.0,4476.49,421892.0
1758129900,4476.49,4476.5,4473.03,4473.04,743042.0
1758129960,4473.04,4473.97,4471.5,4473.96,1286664.0
1758130020,4473.96,4475.96,4472.84,4475.95,473242.0
1758130080,4475.95,4478.67,4475.95,4478.67,478222.0
1758130140,4478.67,4483.17,4478.66,4480.63,781456.0
1758130200,4480.63,4482.95,4480.0,4482.95,576702.0
1758130260,4482.71,4485.04,4482.5,4484.77,792124.0
1758130320,4484.92,4485.28,4483.99,4485.03,822572.0
1758130380,4485.04,4485.9,4484.03,4485.2,623632.0
1758130440,4484.7,4486.71,4484.12,4484.93,842390.0
1758130500,4484.94,4487.56,4484.94,4485.79,544098.0
1758130560,4485.77,4485.77,4483.0,4485.38,486336.0
1758130620,4485.38,4489.5,4485.38,4489.15,1777640.0
1758130680,4489.15,4490.0,4488.18,4489.84,1021332.0
1758130740,4489.83,4495.77,4489.83,4495.77,2687356.0
1758130800,4496.53,4511.0,4496.53,4511.0,12634738.0
1758130860,4511.38,4524.77,4511.38,4522.96,12904454.0
1758130920,4522.76,4527.28,4521.89,4527.28,6427254.0
1758130980,4527.02,4532.16,4517.34,4518.24,9029252.0
1758131040,4517.56,4519.27,4501.99,4508.36,13466808.0
1758131100,4509.17,4513.44,4502.47,4503.43,6439944.0
1758131160,4503.0,4503.75,4492.24,4502.52,10326038.0
1758131220,4502.36,4507.35,4501.29,4507.35,3902248.0
1758131280,4507.36,4507.36,4503.44,4505.33,3117586.0
1758131340,4505.33,4510.1,4504.6,4507.31,3055174.0
1758131400,4507.31,4509.75,4507.26,4508.97,1605984.0
1758131460,4508.47,4508.47,4502.02,4503.03,2533478.0
1758131520,4502.46,4505.55,4502.4,4505.21,1534248.0
1758131580,4505.21,4512.87,4505.2,4512.05,2376418.0
1758131640,4512.06,4516.02,4509.21,4514.91,2328072.0
1758131700,4514.9,4523.11,4513.28,4514.33,6049896.0
1758131760,4514.04,4515.0,4512.72,4513.55,2373226.0
1758131820,4514.01,4517.77,4512.78,4515.07,4227604.0
1758131880,4515.34,4516.28,4510.25,4514.85,5074894.0
1758131940,4514.86,4525.78,4422.82,4451.91,20364386.0
1758132000,4435.8,4520.0,4382.8,4489.32,105204016.0
1758132060,4488.55,4499.28,4429.12,4485.64,36269078.0
1758132120,4486.8,4500.0,4470.0,4484.6,27875198.0
1758132180,4482.6,4508.0,4481.7,4493.72,25759240.0
1758132240,4493.72,4504.01,4493.34,4502.06,11544456.0
1758132300,4502.05,4508.37,4496.66,4503.01,11898492.0
1758132360,4502.1,4506.0,4486.72,4489.35,12229046.0
1758132420,4489.85,4494.45,4476.77,4480.38,9810134.0
1758132480,4479.15,4496.94,4474.0,4496.94,6289990.0
1758132540,4497.0,4498.37,4482.91,4483.24,5742150.0
1758132600,4484.18,4487.54,4475.48,4476.6,7438428.0
1758132660,4477.7,4485.18,4476.36,4480.01,4158472.0
1758132720,4480.3,4482.54,4470.18,4470.19,9033788.0
1758132780,4470.19,4473.69,4452.34,4456.2,22141276.0
1758132840,4456.16,4465.8,4454.54,4455.37,10325540.0
1758132900,4454.01,4454.85,4435.2,4452.57,21573970.0
1758132960,4450.6,4469.72,4450.6,4469.72,11233478.0
1758133020,4470.0,4476.74,4464.69,4465.44,7038298.0
1758133080,4465.29,4475.0,4463.92,4474.98,4801140.0
1758133140,4474.82,4478.0,4471.66,4474.68,4006932.0
1758133200,4472.92,4476.85,4462.69,4465.24,3562648.0
1758133260,4465.95,4469.17,4458.74,4469.17,4628812.0
1758133320,4469.18,4486.26,4469.17,4478.78,6819046.0
1758133380,4477.08,4487.02,4475.02,4481.5,5630974.0
1758133440,4481.01,4486.93,4479.97,4484.25,4953780.0
1758133500,4484.25,4489.75,4481.08,4487.57,4364948.0
1758133560,4487.94,4490.0,4481.9,4482.44,5798722.0
1758133620,4482.85,4496.0,4480.0,4495.01,7007070.0
1758133680,4495.1,4498.44,4491.61,4491.87,6964234.0
1758133740,4493.32,4495.69,4491.7,4495.29,2341570.0
1758133800,4495.07,4496.0,4475.57,4481.12,7800244.0
1758133860,4482.99,4486.8,4473.72,4475.21,5356830.0
1758133920,4475.2,4477.36,4458.7,4463.44,12042314.0
1758133980,4462.28,4469.13,4458.75,4469.06,7374600.0
1758134040,4468.86,4468.86,4456.94,4458.15,4947148.0
1758134100,4459.07,4468.95,4449.99,4466.84,9006334.0
1758134160,4465.97,4467.41,4451.52,4454.48,9470190.0
1758134220,4454.14,4458.6,4448.6,4458.31,7754084.0
1758134280,4457.99,4465.76,4454.66,4463.31,10535150.0
1758134340,4461.64,4461.9,4448.18,4448.18,5308914.0
1758134400,4448.19,4458.75,4446.62,4452.39,5904064.0
1758134460,4451.1,4460.0,4446.99,4455.92,4649198.0
1758134520,4455.38,4455.38,4444.4,4452.33,6374914.0
1758134580,4452.55,4456.2,4442.35,4452.8,5989264.0
1758134640,4452.51,4452.51,4435.74,4440.72,12731278.0
1758134700,4440.54,4441.5,4430.87,4436.72,9256210.0
1758134760,4435.61,4449.99,4431.16,4440.05,8578896.0
1758134820,4439.44,4452.05,4435.0,4450.5,9437768.0
1758134880,4451.28,4460.93,4450.41,4453.81,8024602.0
1758134940,4453.68,4455.42,4447.13,4452.3,2819278.0
1758135000,4452.3,4453.53,4442.23,4447.01,3723774.0
1758135060,4446.06,4448.51,4440.9,4441.74,4305606.0
1758135120,4441.59,4444.23,4434.47,4437.72,3966280.0
1758135180,4437.61,4439.55,4433.26,4437.05,3212096.0
1758135240,4437.06,4437.06,4422.68,4426.06,9283926.0
1758135300,4424.82,4440.9,4424.79,4436.56,6681192.0
1758135360,4437.4,4440.9,4435.8,4437.17,3182400.0
1758135420,4438.08,4444.67,4437.21,4444.66,2800120.0
1758135480,4444.68,4453.41,4443.76,4452.58,5728590.0
1758135540,4452.26,4454.68,4446.64,4454.38,5282846.0
1758135600,4454.42,4464.54,4452.35,4462.72,7965718.0
1758135660,4461.86,4473.52,4452.36,4472.16,10594190.0
1758135720,4471.19,4474.72,4467.43,4469.37,5102982.0
1758135780,4469.61,4474.0,4467.9,4469.46,4201382.0
1758135840,4470.74,4475.94,4469.01,4475.94,1782838.0
1758135900,4475.93,4485.15,4475.88,4483.53,10491190.0
1758135960,4482.86,4492.88,4478.86,4492.83,9375508.0
1758136020,4491.99,4493.31,4481.0,4486.33,7518864.0
1758136080,4486.32,4492.74,4486.32,4490.54,6058864.0
1758136140,4489.79,4490.26,4485.45,4488.51,3749330.0
1758136200,4488.01,4492.82,4485.09,4485.58,7696946.0
1758136260,4485.01,4486.31,4476.68,4481.57,6005572.0
1758136320,4481.39,4481.4,4476.85,4479.08,1845124.0
1758136380,4479.08,4479.08,4469.85,4470.72,3630324.0
1758136440,4470.71,4473.73,4467.58,4469.89,3670158.0
1758136500,4470.44,4478.53,4470.44,4477.62,2883490.0
1758136560,4479.03,4484.25,4474.95,4482.8,2727792.0
1758136620,4482.47,4490.0,4481.7,4482.14,4306378.0
1758136680,4482.2,4486.29,4475.0,4475.8,1624130.0
1758136740,4475.79,4478.8,4471.86,4478.09,1996448.0
1758136800,4478.1,4481.87,4474.65,4481.87,3378588.0
1758136860,4481.05,4488.0,4480.4,4481.09,1853604.0
1758136920,4481.14,4485.0,4480.27,4480.28,2105728.0
1758136980,4480.07,4485.75,4480.07,4485.75,839070.0
1758137040,4485.75,4493.8,4485.35,4492.32,4809962.0
1758137100,4492.49,4509.6,4492.49,4508.78,10694042.0
1758137160,4508.16,4514.39,4508.07,4513.38,11504508.0
1758137220,4513.03,4513.79,4498.62,4510.16,6519166.0
1758137280,4510.0,4510.4,4506.72,4509.9,2676530.0
1758137340,4509.28,4510.0,4505.22,4505.22,2486642.0
1758137400,4504.97,4505.91,4495.09,4495.1,6486154.0
1758137460,4495.46,4500.21,4493.28,4498.04,3237378.0
1758137520,4497.97,4502.47,4494.01,4500.97,2107854.0
1758137580,4500.96,4505.41,4499.23,4499.76,2155116.0
1758137640,4500.21,4501.09,4495.62,4500.08,1110094.0
1758137700,4500.99,4504.94,4500.0,4503.17,1414192.0
1758137760,4503.96,4507.59,4502.65,4506.85,1369112.0
1758137820,4506.85,4509.89,4499.8,4499.81,1593668.0
1758137880,4499.81,4504.0,4498.31,4500.72,3252858.0
1758137940,4500.29,4502.88,4497.0,4497.0,951562.0
1758138000,4497.77,4501.99,4495.91,4501.99,1681284.0
1758138060,4501.44,4504.94,4500.63,4504.1,990240.0
1758138120,4504.11,4513.28,4503.6,4511.81,2574218.0
1758138180,4511.81,4513.5,4505.61,4508.73,1855854.0
1758138240,4508.73,4510.43,4505.12,4506.5,3366758.0
1758138300,4506.1,4506.87,4497.75,4498.05,2649492.0
1758138360,4498.45,4503.43,4497.72,4502.21,1675720.0
1758138420,4501.99,4509.0,4501.68,4509.0,1440034.0
1758138480,4509.0,4509.75,4504.4,4505.27,1404888.0
1758138540,4505.27,4507.2,4504.0,4507.19,553066.0
1758138600,4507.2,4510.81,4504.0,4509.52,2575658.0
1758138660,4509.51,4511.43,4508.59,4509.54,1384638.0
1758138720,4509.65,4509.66,4504.95,4505.84,1316756.0
1758138780,4505.84,4511.0,4505.8,4511.0,746936.0
1758138840,4510.66,4521.68,4510.65,4517.89,4546822.0
1758138900,4518.95,4524.79,4515.6,4518.12,6100914.0
1758138960,4518.76,4519.67,4512.62,4512.62,2018758.0
1758139020,4513.0,4514.87,4511.49,4513.97,1261636.0
1758139080,4514.74,4517.99,4514.4,4516.95,858440.0
1758139140,4516.94,4517.41,4513.46,4515.97,1125894.0
1758139200,4515.88,4521.58,4514.84,4519.99,2605428.0
1758139260,4520.0,4522.5,4517.4,4518.22,2273324.0
1758139320,4518.21,4522.24,4517.98,4522.06,811168.0
1758139380,4522.06,4522.95,4521.75,4521.82,1343680.0
1758139440,4521.81,4523.0,4520.27,4520.37,1448898.0
1758139500,4520.36,4520.36,4516.06,4516.61,2817412.0
1758139560,4516.17,4522.47,4516.12,4522.25,1155260.0
1758139620,4522.25,4527.14,4522.25,4526.51,1931736.0
1758139680,4526.51,4528.0,4523.99,4527.9,2201970.0
1758139740,4527.89,4532.82,4527.89,4530.19,4471574.0
1758139800,4530.15,4532.68,4528.17,4530.91,3254352.0
1758139860,4530.9,4536.38,4530.9,4535.51,2888160.0
1758139920,4535.01,4539.09,4535.01,4535.82,3255590.0
1758139980,4535.83,4535.83,4527.74,4528.93,5288198.0
1758140040,4528.94,4530.61,4525.94,4529.71,1916954.0
1758140100,4529.71,4531.0,4526.14,4531.0,1354084.0
1758140160,4531.0,4532.7,4529.54,4530.07,1977104.0
1758140220,4530.38,4535.93,4530.27,4534.0,1963688.0
1758140280,4534.0,4536.6,4533.43,4536.6,2026528.0
1758140340,4536.6,4538.18,4536.0,4537.05,1623818.0
1758140400,4537.27,4537.28,4533.0,4533.0,2059780.0
1758140460,4533.01,4533.71,4530.19,4531.24,2288880.0
1758140520,4531.09,4532.18,4530.64,4530.65,1350148.0
1758140580,4530.65,4530.84,4523.79,4524.08,3881324.0
1758140640,4524.31,4527.46,4524.31,4524.55,1198744.0
1758140700,4524.28,4524.29,4517.68,4519.54,2084646.0
1758140760,4519.55,4519.55,4511.44,4515.7,4535482.0
1758140820,4515.59,4515.59,4512.0,4514.84,1655990.0
1758140880,4514.84,4516.49,4513.02,4513.78,1873062.0
1758140940,4513.88,4514.04,4512.0,4512.42,3282688.0
1758141000,4512.42,4513.76,4510.75,4511.52,2155508.0
1758141060,4511.94,4517.32,4511.78,4515.72,1152818.0
1758141120,4515.72,4517.31,4512.99,4514.0,978762.0
1758141180,4514.0,4518.9,4513.99,4518.9,696802.0
1758141240,4518.9,4524.22,4518.4,4523.74,1052190.0
1758141300,4523.48,4524.45,4519.96,4519.96,722834.0
1758141360,4519.95,4519.96,4508.25,4508.26,2990074.0
1758141420,4507.6,4508.94,4505.21,4505.65,4507020.0
1758141480,4505.65,4506.11,4503.23,4505.0,1857442.0
1758141540,4505.42,4507.65,4504.24,4504.62,574260.0
1758141600,4504.61,4506.61,4503.0,4506.61,1038474.0
1758141660,4506.39,4506.76,4504.57,4504.57,830234.0
1758141720,4504.58,4504.58,4500.76,4503.02,2714390.0
1758141780,4503.02,4506.6,4503.02,4506.6,587332.0
1758141840,4506.59,4507.36,4506.16,4507.36,224046.0
1758141900,4507.35,4513.91,4507.35,4513.91,1123416.0
1758141960,4514.0,4514.85,4510.0,4510.77,968598.0
1758142020,4510.77,4513.58,4508.28,4511.1,639612.0
1758142080,4511.1,4511.11,4507.2,4508.2,471222.0
1758142140,4508.38,4509.02,4505.29,4505.53,372298.0
1758142200,4505.53,4507.8,4504.76,4507.8,443020.0
1758142260,4507.39,4509.38,4507.0,4507.52,643138.0
1758142320,4507.51,4507.84,4502.12,4502.47,366790.0
1758142380,4502.47,4503.41,4500.0,4500.0,498476.0
1758142440,4499.56,4500.75,4498.06,4498.07,2681532.0
1758142500,4497.59,4497.59,4492.89,4493.89,3517752.0
1758142560,4494.28,4497.98,4494.06,4497.98,1087756.0
1758142620,4497.98,4498.23,4494.29,4495.18,785112.0
1758142680,4495.17,4496.5,4493.98,4495.18,934532.0
1758142740,4495.19,4500.0,4495.18,4499.8,661126.0
1758142800,4499.42,4499.8,4493.7,4496.2,545390.0
1758142860,4495.98,4497.0,4493.72,4495.05,323414.0
1758142920,4495.05,4495.65,4488.8,4488.8,2412120.0
1758142980,4488.49,4490.6,4484.53,4489.14,1868424.0
1758143040,4488.62,4488.62,4484.29,4484.68,3160114.0
1758143100,4484.68,4488.02,4484.31,4485.53,1221782.0
1758143160,4485.54,4491.3,4485.53,4491.06,1509604.0
1758143220,4491.05,4491.06,4487.83,4488.09,554322.0
1758143280,4488.09,4490.03,4488.09,4489.02,242484.0
1758143340,4489.01,4492.9,4489.01,4491.98,604562.0
1758143400,4491.99,4494.08,4490.83,4494.07,1218156.0
1758143460,4494.07,4500.97,4493.71,4500.97,2614978.0
1758143520,4500.43,4510.0,4500.43,4509.9,2151708.0
1758143580,4509.9,4514.0,4509.3,4513.99,2845184.0
1758143640,4514.0,4517.68,4513.95,4515.31,2475304.0
1758143700,4515.31,4515.77,4514.1,4515.0,1071182.0
1758143760,4514.99,4517.92,4514.2,4514.2,842450.0
1758143820,4514.12,4515.2,4511.46,4511.86,913888.0
1758143880,4511.86,4518.15,4511.86,4518.1,989658.0
1758143940,4518.14,4518.59,4515.36,4516.01,641620.0
1758144000,4516.0,4516.95,4513.83,4516.95,628456.0
1758144060,4516.95,4516.95,4514.49,4516.33,574334.0
1758144120,4516.33,4518.67,4515.75,4518.66,468230.0
1758144180,4518.67,4519.22,4518.26,4519.21,924984.0
1758144240,4519.22,4520.59,4519.21,4519.55,2556248.0
1758144300,4519.53,4520.0,4518.12,4520.0,273172.0
1758144360,4520.0,4523.6,4519.99,4523.59,269650.0
1758144420,4523.59,4523.6,4520.05,4521.67,571290.0
1758144480,4521.67,4523.6,4519.37,4519.38,606442.0
1758144540,4519.02,4519.03,4513.82,4514.03,978830.0
1758144600,4514.7,4523.4,4514.7,4521.63,521676.0
1758144660,4521.64,4521.84,4516.2,4516.21,865966.0
1758144720,4517.44,4518.57,4515.0,4516.56,977700.0
1758144780,4516.55,4519.39,4516.55,4519.38,293034.0
1758144840,4519.38,4519.39,4516.81,4517.3,285602.0
1758144900,4517.29,4517.94,4515.16,4515.16,275396.0
1758144960,4515.16,4516.87,4515.16,4516.87,128230.0
1758145020,4516.87,4517.39,4516.86,4517.38,103404.0
1758145080,4519.11,4519.82,4518.29,4518.92,454600.0
1758145140,4518.91,4522.0,4518.91,4521.44,524612.0
1758145200,4520.18,4520.19,4520.13,4520.14,241396.0
1758145260,4520.14,4523.44,4520.13,4522.79,480268.0
1758145320,4522.79,4525.5,4521.0,4525.49,785466.0
1758145380,4525.49,4528.54,4525.39,4525.39,1037954.0
1758145440,4526.87,4528.33,4526.86,4528.32,444030.0
1758145500,4528.34,4534.66,4528.33,4532.46,3468052.0
1758145560,4532.46,4533.0,4526.88,4532.45,1094188.0
1758145620,4532.46,4534.0,4529.14,4531.25,1705524.0
1758145680,4531.0,4532.0,4528.42,4532.0,552818.0
1758145740,4532.25,4534.58,4532.25,4534.24,522074.0
1758145800,4534.23,4534.83,4534.23,4534.45,338200.0
1758145860,4534.45,4537.15,4534.45,4537.15,850576.0
1758145920,4537.15,4537.15,4525.06,4525.06,2436724.0
1758145980,4525.21,4526.5,4522.5,4525.92,1659098.0
1758146040,4525.92,4529.76,4525.92,4528.67,569240.0
1758146100,4529.29,4529.29,4522.0,4522.0,1179828.0
1758146160,4522.01,4525.23,4522.01,4524.62,434984.0
1758146220,4524.78,4527.27,4524.78,4527.27,192528.0
1758146280,4527.26,4528.8,4525.0,4528.58,524050.0
1758146340,4528.58,4528.58,4525.27,4527.41,494450.0
1758146400,4527.52,4532.25,4527.52,4530.95,1055912.0
1758146460,4530.96,4533.48,4529.98,4529.98,1001928.0
1758146520,4529.99,4532.7,4526.35,4532.67,642032.0
1758146580,4532.38,4533.21,4525.06,4527.18,2427536.0
1758146640,4527.17,4532.24,4527.17,4531.71,721954.0
1758146700,4532.13,4534.31,4530.28,4534.15,1006898.0
1758146760,4534.22,4535.45,4532.08,4535.21,1098954.0
1758146820,4535.21,4541.13,4535.21,4536.43,5327064.0
1758146880,4536.73,4539.51,4536.72,4538.99,1156828.0
1758146940,4538.99,4541.69,4538.99,4541.65,1829612.0
1758147000,4541.05,4542.0,4537.93,4538.51,1455254.0
1758147060,4538.5,4539.0,4535.52,4538.75,1073088.0
1758147120,4538.74,4543.6,4538.74,4541.88,1336978.0
1758147180,4541.92,4547.56,4540.87,4547.36,2269574.0
1758147240,4546.9,4548.0,4545.7,4546.09,1187114.0
1758147300,4545.84,4550.0,4545.6,4545.61,2583480.0
1758147360,4545.46,4545.46,4538.67,4538.67,1829554.0
1758147420,4538.27,4541.48,4538.27,4541.44,1605034.0
1758147480,4541.23,4546.42,4541.23,4546.01,1041662.0
1758147540,4545.84,4545.85,4538.05,4538.06,1066342.0
1758147600,4538.05,4540.42,4538.05,4538.05,651556.0
1758147660,4538.26,4542.79,4538.26,4541.62,1284984.0
1758147720,4542.65,4546.64,4542.64,4545.5,971236.0
1758147780,4545.51,4545.51,4543.11,4543.32,653062.0
1758147840,4543.32,4543.55,4540.14,4541.36,858214.0
1758147900,4541.37,4545.0,4541.36,4544.99,413362.0
1758147960,4545.0,4569.79,4544.99,4558.18,10633436.0
1758148020,4558.14,4561.7,4557.01,4558.3,2844270.0
1758148080,4558.31,4558.98,4555.77,4557.24,2744412.0
1758148140,4557.24,4565.55,4556.97,4561.4,2388732.0
1758148200,4562.25,4565.26,4560.49,4564.34,3565758.0
1758148260,4564.29,4570.0,4562.38,4569.39,1289992.0
1758148320,4569.39,4572.21,4565.51,4566.56,6542014.0
1758148380,4566.99,4569.0,4566.41,4566.42,1231486.0
1758148440,4567.26,4568.5,4565.01,4565.01,807230.0
1758148500,4565.0,4569.0,4565.0,4568.72,1146632.0
1758148560,4568.72,4572.27,4566.72,4570.4,1206088.0
1758148620,4569.92,4571.43,4566.75,4568.86,1577860.0
1758148680,4568.93,4571.0,4568.93,4570.99,626306.0
1758148740,4570.99,4573.89,4570.43,4573.64,1680404.0
1758148800,4573.64,4573.64,4567.4,4567.4,2675306.0
1758148860,4567.4,4577.01,4567.4,4574.16,3301736.0
1758148920,4573.51,4575.0,4572.12,4572.68,981422.0
1758148980,4572.67,4573.38,4570.14,4571.47,858670.0
1758149040,4571.47,4574.37,4571.47,4573.0,772738.0
1758149100,4573.0,4574.36,4568.49,4571.03,2017396.0
1758149160,4571.02,4572.81,4570.62,4572.81,805638.0
1758149220,4572.81,4577.3,4572.81,4577.25,2643950.0
1758149280,4577.26,4581.35,4576.21,4581.35,4178496.0
1758149340,4581.34,4582.99,4580.75,4582.29,2591762.0
1758149400,4582.31,4586.25,4581.19,4585.01,2856422.0
1758149460,4585.01,4586.75,4583.98,4585.69,1500724.0
1758149520,4585.52,4589.0,4585.52,4588.5,2513970.0
1758149580,4588.5,4596.45,4588.49,4596.45,5276096.0
1758149640,4595.65,4599.0,4594.7,4596.3,8582758.0
1758149700,4596.3,4598.02,4591.72,4595.65,4360758.0
1758149760,4595.64,4599.99,4595.64,4597.86,2343636.0
1758149820,4597.86,4598.09,4591.12,4597.05,2588316.0
1758149880,4597.05,4597.56,4591.13,4591.13,4214790.0
1758149940,4590.94,4591.96,4584.85,4585.34,3022128.0
1758150000,4584.96,4594.94,4584.86,4592.92,4007308.0
1758150060,4593.45,4597.95,4593.45,4596.63,1963014.0
1758150120,4596.64,4599.24,4594.18,4596.07,1828606.0
1758150180,4596.25,4604.13,4595.32,4602.72,3671028.0
1758150240,4602.45,4610.31,4602.45,4607.65,5479968.0
1758150300,4607.74,4612.61,4607.74,4611.11,3470432.0
1758150360,4611.27,4615.26,4610.62,4610.62,4137046.0
1758150420,4611.27,4614.13,4606.27,4606.27,2590242.0
1758150480,4606.01,4609.73,4604.81,4605.01,1662998.0
1758150540,4604.72,4609.2,4604.07,4607.31,1350666.0
1758150600,4607.01,4608.65,4604.7,4608.64,1264094.0
1758150660,4608.8,4610.2,4606.85,4609.7,1222008.0
1758150720,4609.7,4610.39,4604.86,4605.01,1246420.0
1758150780,4605.01,4607.93,4603.35,4603.63,3160668.0
1758150840,4603.62,4603.62,4596.45,4599.83,5887062.0
1758150900,4600.0,4604.27,4600.0,4601.43,2464450.0
1758150960,4601.44,4601.44,4592.7,4595.94,3269988.0
1758151020,4595.94,4597.69,4590.87,4597.68,2702732.0
1758151080,4597.68,4600.82,4596.27,4600.82,1858950.0
1758151140,4600.34,4600.56,4592.56,4594.7,1932026.0
1758151200,4594.69,4596.78,4593.24,4593.25,1532288.0
1758151260,4593.25,4594.71,4587.37,4587.37,2683256.0
1758151320,4588.0,4593.87,4588.0,4593.37,2696380.0
1758151380,4593.38,4595.8,4593.36,4593.69,1092800.0
1758151440,4593.69,4598.88,4593.69,4594.99,1429018.0
1758151500,4594.98,4597.26,4594.98,4597.25,1364848.0
1758151560,4597.26,4597.26,4591.8,4592.16,839816.0
1758151620,4592.17,4592.6,4589.9,4592.6,1821550.0
1758151680,4592.61,4592.95,4588.88,4589.61,1227806.0
1758151740,4589.61,4591.09,4584.28,4586.13,4316884.0
1758151800,4586.14,4592.77,4586.13,4592.61,1698166.0
1758151860,4592.0,4595.46,4591.68,4594.2,1105054.0
1758151920,4594.4,4596.22,4593.63,4595.46,1022084.0
1758151980,4595.46,4598.72,4594.65,4598.71,644590.0
1758152040,4598.96,4600.44,4597.09,4597.28,1546560.0
1758152100,4597.29,4598.24,4595.17,4595.18,757582.0
1758152160,4595.18,4595.18,4590.01,4592.0,901066.0
1758152220,4592.0,4595.0,4592.0,4593.79,691580.0
1758152280,4593.79,4593.82,4590.95,4590.96,427810.0
1758152340,4590.96,4591.26,4586.14,4586.65,1493394.0
1758152400,4586.64,4587.5,4585.18,4585.18,1419942.0
1758152460,4585.25,4585.79,4579.58,4581.11,3832574.0
1758152520,4580.78,4584.36,4580.78,4583.88,1252726.0
1758152580,4583.89,4584.34,4582.07,4582.62,982352.0
1758152640,4582.62,4585.31,4582.45,4585.3,439408.0
1758152700,4585.3,4587.36,4585.3,4587.2,1902168.0
1758152760,4587.19,4589.58,4587.19,4589.57,661214.0
1758152820,4589.57,4591.8,4589.57,4591.8,686172.0
1758152880,4591.79,4594.59,4591.79,4592.67,1456946.0
1758152940,4592.51,4593.0,4592.29,4593.0,559190.0
1758153000,4593.0,4593.02,4589.79,4593.02,838942.0
1758153060,4593.02,4595.33,4592.53,4594.56,600152.0
1758153120,4594.55,4595.02,4590.0,4590.41,719782.0
1758153180,4590.41,4591.08,4588.8,4588.82,771178.0
1758153240,4587.37,4589.0,4586.25,4588.99,889814.0
1758153300,4589.0,4590.0,4588.54,4588.54,830108.0
1758153360,4588.54,4590.58,4588.54,4590.19,494602.0
1758153420,4590.19,4590.57,4588.0,4588.43,513496.0
1758153480,4588.42,4590.19,4587.67,4588.12,753618.0
1758153540,4588.37,4590.0,4587.88,4588.31,1210396.0
1758153600,4588.3,4592.41,4588.3,4592.41,1147026.0
1758153660,4592.41,4593.39,4589.03,4589.03,3556390.0
1758153720,4589.03,4593.0,4589.0,4593.0,1698670.0
1758153780,4593.0,4594.51,4591.38,4591.38,772920.0
1758153840,4591.38,4592.26,4590.6,4590.61,781634.0
1758153900,4590.6,4592.04,4589.03,4592.03,1138116.0
1758153960,4592.04,4599.0,4591.9,4596.61,2403182.0
1758154020,4596.61,4606.82,4596.6,4605.93,3578752.0
1758154080,4605.92,4605.93,4598.76,4599.91,1824022.0
1758154140,4599.92,4601.55,4597.05,4600.59,2027484.0
1758154200,4601.28,4603.26,4599.69,4600.1,1454908.0
1758154260,4600.11,4603.05,4600.0,4601.17,923380.0
1758154320,4601.17,4603.0,4600.81,4602.8,1129596.0
1758154380,4602.81,4605.0,4602.34,4604.99,1270936.0
1758154440,4604.99,4607.25,4604.1,4604.62,1598396.0
1758154500,4604.62,4605.24,4603.28,4603.9,1015548.0
1758154560,4603.9,4605.0,4601.55,4601.56,845960.0
1758154620,4601.56,4602.17,4599.82,4599.99,1270820.0
1758154680,4599.99,4604.0,4599.99,4603.91,1195160.0
1758154740,4603.91,4603.94,4600.54,4601.93,914930.0
1758154800,4601.93,4605.0,4601.59,4604.75,867582.0
1758154860,4604.75,4606.0,4603.99,4605.32,928886.0
1758154920,4605.78,4606.06,4597.47,4599.12,995794.0
1758154980,4599.11,4599.58,4595.0,4595.0,924688.0
1758155040,4594.94,4594.94,4591.66,4593.71,1741706.0
1758155100,4593.7,4596.98,4593.42,4596.97,917770.0
1758155160,4596.98,4597.0,4595.01,4595.55,810962.0
1758155220,4595.55,4597.71,4595.55,4597.7,893696.0
1758155280,4597.71,4597.71,4592.0,4593.39,791794.0
1758155340,4593.39,4593.4,4590.56,4592.7,792924.0
1758155400,4592.7,4596.45,4591.86,4596.44,970864.0
1758155460,4596.44,4597.0,4591.94,4592.36,675288.0
1758155520,4592.37,4598.19,4592.36,4598.18,852782.0
1758155580,4598.18,4599.0,4594.73,4599.0,1307884.0
1758155640,4599.46,4601.82,4599.0,4599.12,1230938.0
1758155700,4599.0,4599.99,4593.33,4594.25,722284.0
1758155760,4594.24,4594.77,4592.02,4594.76,419402.0
1758155820,4594.77,4594.77,4591.7,4593.43,720370.0
1758155880,4593.42,4599.68,4593.42,4599.67,1306270.0
1758155940,4599.67,4602.62,4599.67,4600.0,2221310.0
1758156000,4600.32,4603.0,4600.0,4600.01,1390642.0
1758156060,4600.01,4602.0,4600.0,4600.02,393914.0
1758156120,4599.73,4603.1,4599.73,4602.58,424100.0
1758156180,4602.58,4602.58,4598.26,4598.26,755104.0
1758156240,4598.26,4600.0,4597.34,4598.15,515656.0
1758156300,4597.97,4601.13,4597.53,4601.12,438416.0
1758156360,4601.12,4602.0,4600.0,4601.0,592566.0
1758156420,4600.39,4600.39,4597.8,4597.8,1172004.0
1758156480,4597.8,4599.6,4597.62,4599.12,1055344.0
1758156540,4599.12,4599.12,4596.45,4598.33,483048.0
1758156600,4597.92,4598.37,4595.41,4596.63,437122.0
1758156660,4596.63,4597.75,4595.29,4595.29,711856.0
1758156720,4595.29,4595.29,4590.96,4592.84,1276250.0
1758156780,4592.84,4593.9,4592.0,4592.25,839800.0
1758156840,4592.24,4592.25,4586.78,4587.0,3295348.0
1758156900,4586.5,4586.5,4582.47,4585.0,1867514.0
1758156960,4585.56,4586.25,4583.18,4583.19,1037644.0
1758157020,4583.19,4583.19,4580.41,4582.64,1419730.0
1758157080,4582.64,4585.48,4582.64,4585.23,1848686.0
1758157140,4585.23,4586.0,4582.63,4582.63,1020420.0
1758157200,4582.64,4586.43,4581.34,4582.98,1920516.0
1758157260,4582.97,4582.97,4577.98,4578.85,2720956.0
1758157320,4578.85,4582.01,4578.85,4579.91,1035964.0
1758157380,4580.0,4581.15,4577.95,4577.96,1298930.0
1758157440,4577.95,4584.83,4577.95,4584.83,1318010.0
1758157500,4584.83,4598.96,4584.82,4598.29,2505172.0
1758157560,4598.29,4600.34,4596.3,4598.38,2742868.0
1758157620,4598.38,4600.59,4597.74,4598.85,1558140.0
1758157680,4598.86,4603.5,4598.72,4601.72,1799740.0
1758157740,4601.71,4603.47,4600.69,4600.69,859186.0
1758157800,4600.7,4603.55,4600.7,4603.22,1064674.0
1758157860,4603.22,4603.23,4601.84,4602.91,553674.0
1758157920,4602.91,4606.99,4602.74,4606.66,1935180.0
1758157980,4606.67,4606.99,4602.63,4604.26,1029664.0
1758158040,4604.26,4604.36,4601.6,4602.26,1352968.0
1758158100,4602.27,4604.86,4600.19,4600.2,1808952.0
1758158160,4600.19,4602.71,4599.65,4602.7,752796.0
1758158220,4602.7,4605.44,4602.7,4602.73,539264.0
1758158280,4602.39,4603.04,4601.18,4601.19,659578.0
1758158340,4601.06,4601.48,4598.5,4601.35,1107262.0
1758158400,4601.36,4602.0,4599.49,4600.95,831412.0
1758158460,4600.94,4604.26,4600.94,4603.75,369930.0
1758158520,4603.75,4608.23,4603.75,4608.23,1057162.0
1758158580,4608.23,4609.92,4607.9,4609.51,1913166.0
1758158640,4609.5,4611.75,4609.5,4609.62,1596782.0
1758158700,4609.61,4610.44,4606.28,4607.39,1678416.0
1758158760,4607.89,4610.0,4607.52,4609.17,1435866.0
1758158820,4609.18,4610.22,4607.0,4610.21,1091368.0
1758158880,4610.21,4612.62,4609.83,4611.39,663014.0
1758158940,4611.39,4611.39,4606.4,4607.21,1610140.0
1758159000,4607.53,4612.61,4605.48,4610.52,3609020.0
1758159060,4610.52,4612.82,4608.46,4612.7,1250574.0
1758159120,4612.7,4622.31,4612.66,4622.01,9042106.0
1758159180,4622.0,4623.71,4618.92,4620.0,4335600.0
1758159240,4619.62,4621.96,4618.68,4618.68,1807950.0
1758159300,4617.95,4621.44,4617.88,4620.72,1546272.0
1758159360,4620.73,4622.46,4619.64,4620.11,2210066.0
1758159420,4620.11,4620.45,4615.49,4616.79,2243362.0
1758159480,4616.78,4625.0,4616.78,4625.0,1348886.0
1758159540,4625.46,4630.81,4623.18,4624.15,5856016.0
1758159600,4624.15,4627.05,4623.01,4627.04,2502528.0
1758159660,4627.05,4629.68,4627.05,4627.22,2227100.0
1758159720,4627.22,4627.51,4624.62,4625.36,1576766.0
1758159780,4626.53,4628.34,4625.83,4627.14,2074252.0
1758159840,4627.32,4629.64,4627.15,4629.63,2939006.0
1758159900,4629.63,4630.74,4623.97,4630.74,2522240.0
1758159960,4630.74,4630.88,4626.0,4626.9,1729864.0
1758160020,4626.89,4630.71,4623.0,4623.01,2312564.0
1758160080,4623.01,4625.41,4622.1,4623.37,1082486.0
1758160140,4622.95,4623.53,4619.83,4620.01,1885138.0
1758160200,4620.01,4620.36,4616.77,4619.03,1655358.0
1758160260,4619.03,4620.65,4616.86,4617.08,1116482.0
1758160320,4616.89,4616.9,4615.11,4616.85,1747058.0
1758160380,4616.85,4617.9,4615.78,4617.9,792640.0
1758160440,4617.29,4618.0,4616.41,4618.0,565194.0
1758160500,4618.18,4618.98,4617.66,4618.49,881206.0
1758160560,4618.49,4624.85,4618.49,4621.5,2531720.0
1758160620,4621.72,4621.88,4618.05,4618.96,693536.0
1758160680,4618.96,4618.97,4616.2,4616.21,540564.0
1758160740,4616.21,4617.43,4615.01,4616.81,1290556.0
1758160800,4616.8,4617.49,4612.39,4612.4,1458912.0
1758160860,4612.52,4613.45,4610.31,4611.14,2023364.0
1758160920,4610.8,4613.61,4610.53,4613.6,1143126.0
1758160980,4613.52,4613.53,4611.3,4613.42,801490.0
1758161040,4613.42,4614.75,4612.42,4612.69,425954.0
1758161100,4612.69,4613.33,4608.0,4609.74,1616680.0
1758161160,4609.74,4612.2,4608.0,4609.59,1338298.0
1758161220,4609.59,4610.46,4609.1,4610.45,388638.0
1758161280,4610.46,4611.75,4610.45,4611.1,431934.0
1758161340,4611.1,4611.1,4607.0,4607.29,1188640.0
1758161400,4607.04,4609.64,4607.0,4609.64,734490.0
1758161460,4609.63,4609.63,4607.45,4607.61,442016.0
1758161520,4607.57,4611.58,4607.45,4611.58,576258.0
1758161580,4611.58,4614.63,4611.57,4613.82,631472.0
1758161640,4613.83,4615.74,4612.91,4612.91,660146.0
1758161700,4612.9,4615.47,4612.9,4613.77,453574.0
1758161760,4613.77,4615.0,4612.43,4612.43,518384.0
1758161820,4612.42,4613.61,4610.57,4611.2,538220.0
1758161880,4610.81,4612.01,4610.14,4611.85,296614.0
1758161940,4611.93,4612.74,4607.78,4608.99,776872.0
1758162000,4609.0,4610.0,4607.09,4608.97,863190.0
1758162060,4608.97,4609.46,4607.26,4608.82,856366.0
1758162120,4608.82,4609.21,4603.78,4603.92,1989528.0
1758162180,4603.92,4605.39,4603.92,4605.0,721168.0
1758162240,4605.01,4606.0,4604.46,4605.99,448248.0
1758162300,4605.99,4606.0,4604.68,4605.0,687118.0
1758162360,4605.01,4605.25,4603.6,4604.08,661844.0
1758162420,4604.08,4607.29,4604.08,4605.53,592142.0
1758162480,4605.53,4605.54,4602.3,4602.3,830416.0
1758162540,4602.31,4604.8,4602.3,4604.56,678166.0
1758162600,4604.55,4607.38,4603.88,4607.38,638496.0
1758162660,4607.38,4609.48,4606.0,4609.47,784030.0
1758162720,4609.47,4611.5,4608.99,4610.72,827452.0
1758162780,4610.72,4611.66,4606.73,4607.51,686810.0
1758162840,4607.51,4607.52,4604.58,4604.58,637798.0
1758162900,4604.59,4607.42,4604.58,4604.59,279882.0
1758162960,4604.59,4606.62,4603.3,4606.62,604962.0
1758163020,4606.61,4608.0,4606.03,4607.8,558424.0
1758163080,4607.8,4608.58,4605.52,4608.4,1236968.0
1758163140,4608.4,4609.0,4607.32,4608.4,827148.0
1758163200,4607.22,4609.46,4606.0,4606.67,797846.0
1758163260,4606.67,4608.45,4605.75,4605.75,561924.0
1758163320,4605.75,4607.98,4604.58,4606.93,450254.0
1758163380,4606.93,4606.93,4605.74,4606.06,144948.0
1758163440,4606.54,4608.62,4606.3,4606.3,260810.0
1758163500,4606.3,4608.53,4606.11,4607.53,307704.0
1758163560,4607.53,4608.8,4607.17,4608.01,389602.0
1758163620,4607.97,4608.9,4607.66,4607.66,290856.0
1758163680,4607.67,4608.31,4606.88,4608.02,316436.0
1758163740,4608.02,4610.65,4607.59,4610.65,360450.0
1758163800,4609.99,4613.46,4609.99,4612.25,1392534.0
1758163860,4612.26,4612.26,4609.21,4610.3,1058252.0
1758163920,4610.0,4610.76,4608.44,4609.43,709988.0
1758163980,4609.44,4609.91,4603.43,4603.43,1768006.0
1758164040,4603.43,4605.33,4603.43,4604.37,579902.0
1758164100,4604.37,4609.1,4604.37,4608.11,1186714.0
1758164160,4608.1,4608.11,4606.0,4606.65,815842.0
1758164220,4606.69,4609.46,4606.69,4609.45,682306.0
1758164280,4609.46,4610.65,4609.45,4610.4,472976.0
1758164340,4610.41,4611.71,4610.1,4611.71,578964.0
1758164400,4611.7,4612.49,4608.61,4610.09,710948.0
1758164460,4610.09,4610.32,4608.5,4609.37,450306.0
1758164520,4608.7,4609.91,4607.27,4607.79,712426.0
1758164580,4607.78,4612.29,4607.0,4612.28,573730.0
1758164640,4612.29,4614.0,4612.01,4613.99,923914.0
1758164700,4613.99,4617.5,4613.99,4617.38,2049728.0
1758164760,4617.39,4619.28,4616.81,4617.88,1192288.0
1758164820,4617.88,4622.7,4617.53,4620.93,2797074.0
1758164880,4620.93,4626.1,4620.93,4624.99,2257630.0
1758164940,4624.99,4625.25,4624.17,4624.63,1571856.0
1758165000,4624.71,4629.8,4624.63,4629.8,3085802.0
1758165060,4629.79,4634.05,4623.02,4625.03,6557152.0
1758165120,4624.49,4630.6,4624.06,4628.34,4121254.0
1758165180,4628.31,4632.64,4628.3,4631.79,2100142.0
1758165240,4631.79,4637.73,4630.93,4636.11,3651914.0
1758165300,4636.11,4643.08,4636.11,4640.58,5717752.0
1758165360,4640.67,4642.35,4635.08,4635.3,3865648.0
1758165420,4636.3,4637.09,4627.45,4627.45,2848144.0
1758165480,4627.49,4629.4,4623.48,4625.2,3385956.0
1758165540,4625.81,4630.0,4625.55,4629.99,1173098.0
1758165600,4629.42,4631.44,4628.35,4629.45,2471916.0
1758165660,4629.44,4631.43,4628.2,4629.81,2134044.0
1758165720,4629.81,4632.82,4628.01,4632.82,1478110.0
1758165780,4632.72,4633.99,4632.47,4633.32,991670.0
1758165840,4633.0,4633.26,4627.05,4627.05,2079780.0
1758165900,4626.26,4628.29,4625.13,4627.84,1847406.0
1758165960,4627.17,4630.46,4626.8,4626.81,1259594.0
1758166020,4626.81,4630.34,4626.81,4630.34,580190.0
1758166080,4630.34,4631.99,4628.82,4631.0,837184.0
1758166140,4631.0,4631.01,4628.0,4628.01,448682.0
1758166200,4628.01,4630.0,4628.01,4628.35,819572.0
1758166260,4628.0,4628.14,4625.13,4625.14,1732448.0
1758166320,4625.14,4625.14,4622.0,4622.33,3024324.0
1758166380,4622.33,4627.15,4621.8,4622.0,1665378.0
1758166440,4622.65,4623.29,4620.0,4620.27,799472.0
1758166500,4620.27,4625.8,4620.21,4624.18,725656.0
1758166560,4624.17,4625.26,4622.39,4624.81,923520.0
1758166620,4624.8,4624.8,4623.0,4624.77,540554.0
1758166680,4624.77,4626.43,4624.26,4626.09,684414.0
1758166740,4626.08,4628.32,4626.08,4627.59,881164.0
1758166800,4627.59,4628.69,4627.17,4628.3,955494.0
1758166860,4628.07,4628.07,4626.11,4626.11,342742.0
1758166920,4626.11,4628.49,4625.66,4626.2,681142.0
1758166980,4626.19,4626.26,4621.27,4621.27,521590.0
1758167040,4621.27,4622.0,4618.57,4619.69,1592620.0
1758167100,4619.69,4621.36,4619.38,4619.44,990692.0
1758167160,4619.43,4620.71,4614.3,4615.2,2791406.0
1758167220,4615.05,4615.05,4613.0,4614.35,963592.0
1758167280,4614.34,4615.52,4612.49,4613.29,1014608.0
1758167340,4613.3,4617.0,4613.29,4616.01,775914.0
1758167400,4616.0,4619.02,4615.31,4615.33,1228666.0
1758167460,4615.33,4616.22,4614.65,4615.18,585208.0
1758167520,4615.18,4615.18,4613.14,4614.02,419884.0
1758167580,4614.03,4615.89,4614.02,4615.33,371994.0
1758167640,4615.33,4616.8,4614.99,4615.65,328774.0
1758167700,4615.66,4617.51,4615.65,4616.94,549244.0
1758167760,4616.95,4617.9,4611.02,4611.55,1351274.0
1758167820,4611.55,4613.0,4611.55,4612.95,427552.0
1758167880,4612.95,4615.0,4612.95,4614.41,389524.0
1758167940,4614.41,4614.42,4611.75,4612.01,224334.0
1758168000,4612.0,4616.38,4611.84,4615.86,1184454.0
1758168060,4615.86,4615.86,4613.68,4615.41,962698.0
1758168120,4615.1,4615.55,4613.73,4614.01,664514.0
1758168180,4614.02,4614.68,4613.66,4614.2,217588.0
1758168240,4614.2,4614.21,4613.06,4613.07,397860.0
1758168300,4613.07,4613.07,4609.66,4610.33,1456140.0
1758168360,4610.34,4610.34,4607.93,4609.51,1458214.0
1758168420,4609.51,4609.95,4608.5,4609.63,1236356.0
1758168480,4609.62,4610.54,4607.46,4609.06,1994640.0
1758168540,4609.05,4611.19,4608.93,4611.19,392448.0
1758168600,4611.19,4611.75,4610.7,4611.75,575170.0
1758168660,4611.75,4612.85,4611.74,4612.56,700160.0
1758168720,4612.56,4616.47,4612.56,4615.69,1121016.0
1758168780,4615.7,4616.45,4614.0,4616.31,965570.0
1758168840,4616.16,4616.78,4613.36,4613.71,1016528.0
1758168900,4613.71,4614.5,4613.23,4614.49,278032.0
1758168960,4614.5,4618.0,4614.5,4617.44,643374.0
1758169020,4617.44,4617.45,4615.32,4616.82,486648.0
1758169080,4616.82,4616.82,4614.02,4614.03,813818.0
1758169140,4614.03,4614.03,4612.43,4613.54,345580.0
1758169200,4613.09,4613.1,4607.55,4607.55,1157790.0
1758169260,4607.55,4607.77,4606.76,4606.76,732100.0
1758169320,4606.77,4608.78,4605.5,4607.66,1446432.0
1758169380,4607.48,4607.49,4604.55,4604.77,1391356.0
1758169440,4604.77,4608.69,4604.76,4606.95,1814582.0
1758169500,4606.95,4607.06,4605.08,4606.94,706432.0
1758169560,4606.94,4608.0,4606.24,4606.47,693540.0
1758169620,4606.47,4607.36,4604.42,4604.68,915478.0
1758169680,4604.69,4606.48,4604.69,4606.47,849600.0
1758169740,4606.48,4606.65,4604.72,4605.84,797298.0
1758169800,4605.56,4605.56,4604.3,4605.22,665902.0
1758169860,4605.22,4606.69,4604.37,4604.7,1145034.0
1758169920,4604.73,4607.57,4604.6,4607.31,624458.0
1758169980,4607.44,4608.37,4605.21,4608.0,446284.0
1758170040,4608.0,4608.66,4604.26,4605.01,590524.0
1758170100,4604.35,4604.97,4604.16,4604.55,340592.0
1758170160,4604.7,4605.26,4603.42,4603.79,477084.0
1758170220,4603.79,4603.79,4601.27,4601.33,2266110.0
1758170280,4601.33,4601.34,4597.57,4599.02,4963360.0
1758170340,4599.01,4599.02,4596.68,4598.14,1145090.0
1758170400,4598.14,4600.94,4598.14,4600.94,1050768.0
1758170460,4600.99,4606.0,4600.99,4603.98,1983902.0
1758170520,4603.5,4605.18,4602.6,4605.18,965632.0
1758170580,4605.18,4605.29,4604.03,4604.04,418990.0
1758170640,4604.04,4604.04,4603.13,4603.21,433346.0
1758170700,4603.21,4603.21,4600.59,4601.48,465980.0
1758170760,4601.55,4601.56,4599.69,4600.67,731570.0
1758170820,4600.66,4606.72,4600.66,4606.71,1580754.0
1758170880,4606.71,4606.73,4604.8,4606.12,742064.0
1758170940,4606.12,4606.13,4604.9,4605.01,359312.0
1758171000,4605.01,4605.93,4603.93,4604.64,816644.0
1758171060,4604.64,4605.65,4604.24,4605.64,437048.0
1758171120,4605.64,4605.65,4603.0,4603.0,394570.0
1758171180,4603.01,4603.01,4600.07,4600.27,581542.0
1758171240,4600.26,4601.15,4600.0,4600.71,672998.0
1758171300,4600.52,4600.94,4600.2,4600.93,349428.0
1758171360,4600.94,4609.42,4600.93,4609.41,5671518.0
1758171420,4609.41,4609.48,4608.31,4608.76,998912.0
1758171480,4608.75,4609.05,4608.31,4609.04,697290.0
1758171540,4609.05,4609.49,4608.94,4609.48,815110.0
1758171600,4609.48,4609.48,4606.26,4606.77,1081216.0
1758171660,4606.77,4607.3,4606.0,4606.57,656114.0
1758171720,4606.56,4606.57,4603.04,4603.05,758100.0
1758171780,4603.53,4606.99,4603.53,4605.01,279846.0
1758171840,4605.01,4606.09,4604.1,4604.11,530056.0
1758171900,4604.11,4605.9,4602.65,4603.01,584088.0
1758171960,4602.64,4604.0,4601.7,4603.99,819196.0
1758172020,4603.06,4603.16,4602.73,4602.88,290008.0
1758172080,4602.88,4602.89,4601.11,4601.31,477276.0
1758172140,4601.31,4601.67,4601.0,4601.22,470044.0
1758172200,4601.21,4601.65,4600.4,4600.41,351504.0
1758172260,4600.4,4600.48,4599.51,4600.24,416422.0
1758172320,4600.24,4601.33,4600.23,4600.97,741844.0
1758172380,4601.09,4601.65,4599.87,4601.64,461766.0
1758172440,4601.64,4601.64,4600.43,4600.44,149324.0
1758172500,4600.43,4604.54,4600.43,4604.29,1431046.0
1758172560,4604.3,4604.3,4600.51,4600.52,496574.0
1758172620,4600.51,4601.02,4600.0,4600.0,495514.0
1758172680,4600.01,4602.83,4599.93,4601.0,559758.0
1758172740,4600.85,4600.86,4598.07,4598.14,453370.0
1758172800,4598.14,4599.51,4598.14,4598.55,660642.0
1758172860,4598.54,4598.55,4597.02,4597.96,630912.0
1758172920,4597.97,4598.25,4597.57,4597.57,749752.0
1758172980,4597.57,4597.77,4596.44,4596.44,698194.0
1758173040,4596.45,4597.72,4596.4,4597.71,864314.0
1758173100,4597.72,4597.76,4596.41,4596.41,606204.0
1758173160,4596.41,4596.55,4595.65,4595.66,863542.0
1758173220,4595.66,4595.66,4592.6,4593.67,2704202.0
1758173280,4593.01,4593.03,4588.6,4589.5,4887134.0
1758173340,4589.49,4590.3,4588.38,4589.4,1167054.0
1758173400,4589.4,4592.25,4589.4,4591.29,1531122.0
1758173460,4591.29,4591.29,4589.94,4590.76,1028720.0
1758173520,4590.76,4590.98,4589.28,4589.29,912972.0
1758173580,4589.28,4589.29,4586.02,4586.38,1340692.0
1758173640,4586.94,4589.14,4586.94,4588.55,1985068.0
1758173700,4588.55,4588.77,4587.17,4587.42,789944.0
1758173760,4587.43,4589.23,4587.42,4589.23,1099256.0
1758173820,4589.23,4590.29,4589.0,4589.0,1033594.0
1758173880,4589.0,4589.4,4584.73,4585.06,1282524.0
1758173940,4585.06,4585.51,4583.0,4584.33,2171304.0
1758174000,4584.33,4588.0,4584.33,4587.49,1916516.0
1758174060,4587.5,4587.84,4586.91,4587.64,581288.0
1758174120,4587.64,4589.58,4587.63,4588.0,566460.0
1758174180,4588.0,4589.13,4586.43,4586.65,343024.0
1758174240,4586.64,4587.73,4586.17,4587.73,645386.0
1758174300,4587.72,4588.31,4585.63,4588.31,1058182.0
1758174360,4588.31,4589.0,4587.12,4587.68,552426.0
1758174420,4588.0,4589.8,4588.0,4588.2,722724.0
1758174480,4588.2,4588.94,4584.0,4584.01,2499394.0
1758174540,4584.01,4585.98,4584.0,4585.98,564326.0
1758174600,4586.56,4586.56,4585.21,4586.05,282396.0
1758174660,4586.04,4586.05,4584.42,4584.43,301808.0
1758174720,4584.43,4587.55,4584.43,4586.21,651120.0
1758174780,4586.21,4587.0,4585.0,4586.47,319450.0
1758174840,4586.46,4586.46,4585.34,4585.34,242330.0
1758174900,4585.34,4585.35,4584.1,4584.82,478782.0
1758174960,4584.82,4587.0,4584.81,4586.99,897002.0
1758175020,4586.99,4588.0,4586.99,4587.0,771194.0
1758175080,4586.99,4587.23,4586.69,4587.23,700974.0
1758175140,4587.23,4588.0,4587.22,4587.98,381916.0
1758175200,4587.98,4592.17,4587.67,4587.67,1069710.0
1758175260,4587.59,4590.0,4585.0,4589.34,2308314.0
1758175320,4589.35,4589.35,4585.65,4587.12,580998.0
1758175380,4586.89,4587.5,4586.16,4587.49,431964.0
1758175440,4587.49,4587.5,4586.55,4586.55,274448.0
1758175500,4586.55,4587.54,4585.25,4585.63,916614.0
1758175560,4585.91,4586.4,4584.23,4584.99,735510.0
1758175620,4584.99,4584.99,4582.31,4583.82,934026.0
1758175680,4583.05,4583.93,4581.29,4583.92,1244364.0
1758175740,4583.92,4584.67,4581.78,4581.78,762650.0
1758175800,4581.7,4581.7,4568.0,4572.63,12235828.0
1758175860,4573.1,4574.24,4570.64,4573.0,2929664.0
1758175920,4573.08,4573.96,4567.83,4568.99,4415658.0
1758175980,4568.74,4568.74,4559.02,4560.95,8954658.0
1758176040,4560.0,4562.2,4558.57,4561.38,7864432.0
1758176100,4561.38,4562.0,4556.97,4559.73,4199496.0
1758176160,4559.89,4569.45,4559.89,4569.45,5013844.0
1758176220,4569.51,4569.51,4567.02,4567.56,2326858.0
1758176280,4567.56,4569.07,4565.61,4569.07,1356982.0
1758176340,4569.07,4570.86,4564.0,4564.0,2252440.0
1758176400,4564.0,4567.57,4564.0,4566.82,921244.0
1758176460,4566.83,4567.49,4564.0,4567.14,842878.0
1758176520,4567.14,4567.17,4565.6,4566.47,758832.0
1758176580,4566.49,4567.0,4564.01,4567.0,1068116.0
1758176640,4566.99,4567.0,4562.83,4565.61,761804.0
1758176700,4565.6,4566.35,4563.8,4563.8,495558.0
1758176760,4563.33,4563.33,4556.01,4558.75,5105288.0
1758176820,4558.76,4559.78,4555.65,4557.67,1811514.0
1758176880,4557.84,4558.53,4555.0,4555.45,1616460.0
1758176940,4555.46,4557.0,4555.3,4557.0,1791762.0
1758177000,4556.63,4557.22,4552.86,4553.05,3704580.0
1758177060,4553.05,4555.32,4552.01,4555.31,2778664.0
1758177120,4555.65,4560.67,4555.31,4560.41,1682538.0
1758177180,4560.41,4561.99,4559.59,4561.0,2079478.0
1758177240,4561.01,4563.83,4559.22,4563.82,1378090.0
1758177300,4564.13,4567.5,4563.97,4564.21,2301898.0
1758177360,4564.21,4567.5,4564.0,4567.11,945698.0
1758177420,4566.72,4566.86,4563.3,4565.99,1296750.0
1758177480,4565.99,4566.0,4563.31,4563.31,584694.0
1758177540,4563.31,4563.31,4562.05,4562.06,534894.0
1758177600,4562.51,4567.25,4562.51,4566.33,3410224.0
1758177660,4566.32,4566.33,4564.22,4565.0,2070760.0
1758177720,4565.24,4568.13,4565.24,4568.13,581940.0
1758177780,4568.12,4568.13,4566.4,4567.21,782946.0
1758177840,4567.21,4568.4,4565.55,4566.3,1106612.0
1758177900,4566.29,4570.87,4566.29,4569.87,1373720.0
1758177960,4569.87,4570.95,4569.58,4570.36,1842014.0
1758178020,4570.36,4571.87,4569.63,4569.64,1453374.0
1758178080,4570.14,4570.43,4567.26,4567.26,964758.0
1758178140,4567.26,4570.1,4567.26,4569.89,656916.0
1758178200,4569.45,4569.46,4567.64,4567.65,392804.0
1758178260,4567.65,4567.65,4564.74,4565.49,632280.0
1758178320,4565.49,4565.86,4563.0,4563.01,811108.0
1758178380,4563.01,4563.31,4562.33,4562.46,664668.0
1758178440,4562.45,4564.32,4562.41,4563.81,898532.0
1758178500,4563.8,4567.0,4563.8,4565.84,871470.0
1758178560,4565.83,4566.82,4565.2,4565.27,336138.0
1758178620,4565.28,4567.71,4565.27,4567.21,391756.0
1758178680,4567.22,4569.64,4567.06,4569.06,843914.0
1758178740,4569.06,4569.34,4568.42,4569.33,720690.0
1758178800,4569.33,4571.55,4568.82,4570.45,1232572.0
1758178860,4570.48,4572.68,4570.47,4572.48,971888.0
1758178920,4572.47,4572.48,4570.94,4571.4,1040284.0
1758178980,4571.4,4573.5,4571.4,4573.28,974470.0
1758179040,4573.28,4575.74,4572.97,4574.56,2137836.0
1758179100,4574.4,4575.11,4574.23,4575.1,1140414.0
1758179160,4575.1,4575.11,4572.98,4572.99,1415482.0
1758179220,4572.98,4573.97,4571.01,4572.97,811080.0
1758179280,4572.97,4572.97,4571.33,4571.98,621908.0
1758179340,4571.97,4574.7,4571.97,4574.7,1225998.0
1758179400,4574.7,4576.0,4574.69,4575.99,850286.0
1758179460,4575.98,4577.49,4575.98,4577.26,1341136.0
1758179520,4577.25,4577.87,4575.5,4575.95,977868.0
1758179580,4575.95,4576.91,4574.87,4576.24,276824.0
1758179640,4576.24,4576.25,4576.0,4576.0,261390.0
1758179700,4576.0,4578.43,4575.12,4578.29,1175894.0
1758179760,4578.29,4578.68,4577.77,4577.84,897454.0
1758179820,4577.84,4578.69,4576.71,4577.51,851694.0
1758179880,4577.52,4579.48,4577.51,4578.5,683428.0
1758179940,4578.5,4580.0,4578.5,4579.64,1003700.0
1758180000,4579.65,4579.65,4578.15,4579.13,1324216.0
1758180060,4578.01,4578.27,4572.82,4573.89,2504082.0
1758180120,4574.37,4574.82,4572.35,4572.35,549404.0
1758180180,4572.35,4572.35,4570.56,4570.88,415390.0
1758180240,4570.88,4571.45,4569.49,4570.96,953906.0
1758180300,4570.96,4572.55,4570.95,4572.45,422004.0
1758180360,4572.45,4572.45,4570.55,4570.57,333234.0
1758180420,4570.57,4572.37,4570.56,4572.36,326486.0
1758180480,4572.36,4575.24,4570.9,4575.24,252714.0
1758180540,4575.24,4576.63,4575.23,4576.63,351436.0
1758180600,4576.63,4578.6,4576.3,4578.6,809690.0
1758180660,4578.59,4579.48,4576.2,4576.21,938714.0
1758180720,4576.21,4579.64,4576.06,4579.01,592096.0
1758180780,4579.01,4579.01,4575.0,4575.01,350250.0
1758180840,4575.01,4575.01,4573.11,4574.41,693754.0
1758180900,4574.41,4575.2,4571.61,4571.61,396152.0
1758180960,4571.62,4573.0,4571.15,4572.99,367680.0
1758181020,4573.0,4574.45,4571.7,4574.01,591674.0
1758181080,4573.67,4574.78,4573.32,4574.48,225364.0
1758181140,4574.48,4574.97,4574.0,4574.27,257012.0
1758181200,4574.54,4576.98,4574.54,4576.98,319580.0
1758181260,4576.98,4577.93,4575.95,4576.53,389498.0
1758181320,4576.54,4578.0,4576.53,4577.65,275600.0
1758181380,4577.65,4578.6,4577.16,4578.18,252376.0
1758181440,4578.18,4579.39,4577.92,4578.71,425262.0
1758181500,4578.71,4579.36,4578.0,4578.07,718196.0
1758181560,4578.06,4579.16,4578.06,4578.65,408092.0
1758181620,4578.06,4578.07,4575.11,4575.11,365350.0
1758181680,4575.12,4578.86,4575.0,4578.86,267746.0
1758181740,4578.85,4581.96,4578.06,4581.67,1316748.0
1758181800,4581.14,4581.14,4578.0,4578.97,1304892.0
1758181860,4578.97,4579.76,4576.19,4576.55,367932.0
1758181920,4576.56,4577.65,4575.0,4575.15,439626.0
1758181980,4575.15,4576.39,4575.15,4575.15,279350.0
1758182040,4575.16,4576.24,4575.0,4575.41,412098.0
1758182100,4575.42,4575.42,4573.0,4573.99,718170.0
1758182160,4574.0,4574.83,4573.84,4574.63,189352.0
1758182220,4574.63,4574.79,4573.4,4573.49,253572.0
1758182280,4573.49,4574.51,4573.49,4574.16,228486.0
1758182340,4574.16,4574.17,4572.59,4573.1,274578.0
1758182400,4573.1,4573.82,4571.0,4573.81,607648.0
1758182460,4573.81,4576.61,4573.8,4575.59,834162.0
1758182520,4575.59,4578.45,4575.58,4577.53,768718.0
1758182580,4577.53,4578.8,4575.97,4575.97,876354.0
1758182640,4575.54,4575.54,4572.43,4574.9,1010680.0
1758182700,4575.13,4576.55,4574.01,4575.01,441624.0
1758182760,4575.02,4577.59,4574.4,4575.88,590584.0
1758182820,4575.89,4575.89,4571.96,4573.34,401864.0
1758182880,4573.34,4574.03,4571.5,4571.5,566876.0
1758182940,4571.5,4571.51,4569.49,4570.9,734382.0
1758183000,4570.9,4573.0,4570.89,4573.0,1244224.0
1758183060,4572.99,4575.55,4570.97,4575.55,1000464.0
1758183120,4575.98,4581.15,4575.98,4581.07,2331564.0
1758183180,4581.07,4581.4,4580.42,4581.4,1284988.0
1758183240,4581.39,4581.5,4580.48,4581.08,1057758.0
1758183300,4581.09,4584.36,4581.08,4584.17,2539842.0
1758183360,4584.16,4584.16,4580.43,4580.44,807224.0
1758183420,4580.45,4582.33,4578.61,4582.33,950848.0
1758183480,4582.34,4584.32,4582.06,4582.18,650990.0
1758183540,4582.01,4583.99,4581.74,4582.98,669542.0
1758183600,4582.99,4584.4,4582.13,4584.01,667240.0
1758183660,4584.02,4585.99,4584.01,4585.14,1817100.0
1758183720,4585.13,4586.47,4584.1,4585.7,975094.0
1758183780,4585.7,4588.52,4585.47,4588.35,1404962.0
1758183840,4588.52,4591.57,4586.91,4591.57,2058048.0
1758183900,4591.56,4591.56,4588.29,4588.3,2446560.0
1758183960,4588.3,4589.32,4588.0,4588.21,1227504.0
1758184020,4588.21,4591.35,4588.2,4590.27,1420534.0
1758184080,4590.1,4591.8,4590.08,4591.61,1105848.0
1758184140,4591.4,4592.21,4590.28,4590.28,893816.0
1758184200,4590.29,4591.32,4590.28,4591.31,1167002.0
1758184260,4591.0,4591.01,4588.81,4589.72,739484.0
1758184320,4589.43,4589.81,4588.6,4589.8,429610.0
1758184380,4589.81,4589.81,4588.03,4589.42,585572.0
1758184440,4589.42,4591.58,4589.41,4590.67,594260.0
1758184500,4590.67,4591.58,4590.28,4591.58,321980.0
1758184560,4591.57,4596.44,4591.57,4596.13,2371430.0
1758184620,4596.13,4606.35,4596.13,4603.36,7389120.0
1758184680,4603.37,4603.37,4599.1,4600.47,2404148.0
1758184740,4600.46,4601.17,4598.34,4598.34,1056260.0
1758184800,4598.34,4599.76,4597.7,4597.7,708204.0
1758184860,4597.7,4598.45,4596.14,4598.45,1500060.0
1758184920,4598.45,4598.63,4596.68,4597.5,1381180.0
1758184980,4597.51,4597.51,4591.6,4593.0,2468868.0
1758185040,4593.0,4593.59,4591.66,4591.67,703456.0
1758185100,4591.67,4592.26,4590.01,4592.25,885666.0
1758185160,4592.25,4594.89,4590.02,4594.89,1461382.0
1758185220,4594.34,4597.59,4593.83,4597.33,1090502.0
1758185280,4597.32,4598.94,4596.45,4598.38,1533118.0
1758185340,4598.0,4598.95,4597.8,4598.95,1044734.0
1758185400,4598.95,4601.0,4598.94,4600.25,1019240.0
1758185460,4600.25,4600.26,4598.2,4599.15,650780.0
1758185520,4599.15,4599.78,4597.21,4597.69,597542.0
1758185580,4597.69,4598.08,4596.12,4597.24,464558.0
1758185640,4597.24,4601.12,4596.97,4601.11,790036.0
1758185700,4601.11,4601.11,4596.78,4596.79,729386.0
1758185760,4596.79,4597.85,4596.0,4596.99,693256.0
1758185820,4598.18,4600.0,4598.17,4599.45,1103842.0
1758185880,4599.46,4599.46,4598.24,4598.86,397552.0
1758185940,4598.86,4600.0,4598.85,4599.66,532464.0
1758186000,4599.01,4600.9,4598.57,4600.46,730528.0
1758186060,4600.46,4600.65,4598.23,4598.23,906374.0
1758186120,4598.24,4598.24,4593.26,4594.49,1092252.0
1758186180,4594.49,4595.75,4594.34,4595.3,752192.0
1758186240,4595.31,4595.74,4593.32,4593.73,461644.0
1758186300,4593.73,4593.85,4591.35,4591.99,946006.0
1758186360,4592.0,4592.9,4591.0,4591.0,522268.0
1758186420,4591.01,4593.53,4590.62,4593.53,448400.0
1758186480,4593.53,4595.0,4593.34,4595.0,394720.0
1758186540,4595.2,4597.54,4595.0,4596.81,360170.0
1758186600,4596.58,4599.0,4596.15,4599.0,332572.0
1758186660,4599.1,4600.64,4597.48,4597.48,889040.0
1758186720,4597.48,4597.83,4596.0,4596.74,658206.0
1758186780,4596.73,4597.06,4594.76,4595.37,497030.0
1758186840,4595.37,4595.38,4593.62,4593.62,253152.0
1758186900,4593.62,4595.07,4593.62,4595.07,261254.0
1758186960,4595.06,4599.34,4595.06,4599.29,334516.0
1758187020,4599.29,4599.88,4597.55,4597.55,445160.0
1758187080,4597.56,4597.56,4596.26,4596.55,456092.0
1758187140,4596.54,4601.0,4596.54,4600.18,457244.0
1758187200,4600.17,4600.18,4597.0,4598.5,649708.0
1758187260,4598.51,4600.58,4598.5,4600.27,521708.0
1758187320,4600.39,4600.39,4598.24,4600.0,360782.0
1758187380,4600.0,4600.44,4598.46,4598.67,448916.0
1758187440,4598.68,4598.95,4597.8,4597.81,285160.0
1758187500,4597.81,4597.81,4596.0,4596.84,222988.0
1758187560,4597.29,4599.16,4597.29,4599.15,486258.0
1758187620,4599.15,4601.79,4597.68,4600.01,1149302.0
1758187680,4600.0,4600.01,4598.6,4599.49,338670.0
1758187740,4599.49,4600.14,4599.23,4599.53,271036.0
1758187800,4598.49,4600.8,4598.49,4599.74,607788.0
1758187860,4600.11,4601.99,4597.8,4597.98,1192844.0
1758187920,4598.0,4598.0,4594.28,4594.4,927030.0
1758187980,4594.08,4594.77,4591.53,4591.76,1670842.0
1758188040,4591.76,4592.0,4589.2,4590.45,3043150.0
1758188100,4590.45,4592.95,4589.63,4592.94,1258650.0
1758188160,4592.94,4592.95,4590.13,4591.0,646674.0
1758188220,4591.0,4591.78,4589.51,4590.49,979978.0
1758188280,4590.49,4590.49,4588.4,4588.6,868694.0
1758188340,4589.19,4591.69,4588.05,4589.85,1141286.0
1758188400,4589.86,4591.26,4589.86,4591.25,328786.0
1758188460,4592.0,4592.72,4589.66,4592.25,792218.0
1758188520,4592.37,4592.95,4591.74,4592.93,275048.0
1758188580,4592.93,4592.94,4589.04,4589.37,770316.0
1758188640,4589.37,4590.41,4589.36,4590.41,236724.0
1758188700,4590.41,4592.0,4589.4,4592.0,560388.0
1758188760,4591.99,4595.14,4591.16,4594.59,612566.0
1758188820,4594.49,4594.49,4589.64,4591.87,821858.0
1758188880,4591.87,4591.87,4590.0,4591.33,737800.0
1758188940,4591.33,4593.02,4591.1,4592.97,333624.0
1758189000,4592.97,4593.93,4591.0,4593.89,350570.0
1758189060,4593.9,4595.29,4593.89,4595.16,471670.0
1758189120,4595.16,4595.8,4594.46,4595.55,691976.0
1758189180,4595.54,4597.41,4595.54,4596.53,820854.0
1758189240,4596.54,4596.54,4595.47,4595.48,398938.0
1758189300,4595.48,4595.48,4594.58,4594.59,191496.0
1758189360,4594.58,4594.59,4594.05,4594.05,90118.0
1758189420,4594.04,4594.05,4593.0,4593.0,124388.0
1758189480,4593.0,4595.58,4593.0,4595.46,370814.0
1758189540,4595.46,4595.46,4594.21,4595.42,359692.0
1758189600,4595.41,4596.87,4594.67,4596.46,668428.0
1758189660,4596.46,4596.94,4595.76,4596.93,462382.0
1758189720,4596.68,4597.0,4594.8,4596.51,784974.0
1758189780,4596.5,4598.8,4596.5,4596.66,596722.0
1758189840,4596.65,4596.91,4594.78,4594.78,321038.0
1758189900,4594.79,4596.27,4594.33,4595.72,517396.0
1758189960,4595.72,4597.91,4595.72,4597.89,1010684.0
1758190020,4596.7,4597.5,4594.35,4594.7,483638.0
1758190080,4594.69,4597.0,4594.69,4596.99,266332.0
1758190140,4596.99,4596.99,4592.41,4593.7,1116462.0
1758190200,4593.71,4594.35,4583.32,4584.01,4672246.0
1758190260,4584.66,4585.87,4582.02,4585.87,2291708.0
1758190320,4585.87,4586.73,4584.69,4584.7,1084176.0
1758190380,4584.7,4584.7,4580.66,4583.66,1470250.0
1758190440,4583.7,4585.8,4583.7,4585.79,302768.0
1758190500,4585.8,4586.21,4584.69,4585.16,841146.0
1758190560,4585.16,4585.16,4579.99,4580.0,916202.0
1758190620,4580.0,4582.98,4579.0,4582.98,2128396.0
1758190680,4582.98,4583.52,4582.33,4583.28,560756.0
1758190740,4583.27,4586.2,4583.27,4586.19,417028.0
1758190800,4586.2,4587.95,4586.19,4586.23,592192.0
1758190860,4586.24,4586.24,4581.45,4582.34,362558.0
1758190920,4582.34,4583.96,4582.0,4582.01,518430.0
1758190980,4582.0,4582.01,4578.34,4578.34,937140.0
1758191040,4578.35,4579.92,4578.34,4579.17,987562.0
1758191100,4579.16,4579.17,4575.24,4575.53,1703844.0
1758191160,4575.54,4576.43,4571.16,4573.91,2510146.0
1758191220,4573.9,4574.1,4571.7,4572.9,1093604.0
1758191280,4572.9,4574.99,4572.46,4572.47,1379224.0
1758191340,4572.46,4572.47,4568.66,4570.01,2479024.0
1758191400,4570.01,4572.79,4569.76,4572.78,1303764.0
1758191460,4572.78,4574.58,4572.78,4574.26,1344642.0
1758191520,4574.25,4576.9,4574.25,4575.05,1100412.0
1758191580,4575.04,4577.3,4575.04,4577.29,623144.0
1758191640,4577.3,4578.37,4576.32,4576.34,528286.0
1758191700,4576.33,4577.34,4574.79,4575.29,558076.0
1758191760,4575.3,4576.29,4574.83,4575.72,510658.0
1758191820,4575.72,4578.27,4575.72,4577.76,557120.0
1758191880,4578.05,4578.22,4575.4,4577.68,218734.0
1758191940,4577.67,4578.31,4576.08,4578.17,339770.0
1758192000,4578.17,4578.18,4577.45,4577.92,298496.0
1758192060,4577.91,4578.59,4576.16,4577.99,308806.0
1758192120,4578.16,4578.75,4576.86,4577.01,430666.0
1758192180,4577.21,4577.71,4576.41,4576.41,331550.0
1758192240,4576.41,4577.8,4576.4,4576.52,387520.0
1758192300,4576.53,4576.53,4574.02,4574.03,365974.0
1758192360,4574.03,4574.7,4572.91,4573.67,503576.0
1758192420,4573.59,4575.32,4573.29,4573.97,387906.0
1758192480,4575.16,4576.22,4574.08,4574.7,269542.0
1758192540,4574.7,4575.9,4574.02,4575.0,250672.0
1758192600,4575.0,4575.49,4573.1,4573.11,346386.0
1758192660,4573.11,4575.0,4573.1,4575.0,418354.0
1758192720,4575.0,4575.46,4572.28,4572.99,419048.0
1758192780,4572.99,4574.38,4572.99,4573.98,211484.0
1758192840,4573.97,4573.98,4573.0,4573.33,138088.0
1758192900,4573.34,4573.59,4571.81,4572.16,737224.0
1758192960,4572.16,4574.37,4572.16,4573.02,414064.0
1758193020,4573.02,4573.02,4571.78,4571.78,347304.0
1758193080,4572.19,4575.0,4571.75,4572.01,576646.0
1758193140,4572.02,4572.52,4571.49,4572.52,1216418.0
1758193200,4572.7,4579.21,4572.41,4579.18,2088938.0
1758193260,4579.18,4581.22,4578.61,4579.48,2466060.0
1758193320,4579.49,4579.49,4576.39,4576.4,820592.0
1758193380,4576.4,4578.92,4575.8,4578.7,509338.0
1758193440,4578.7,4581.77,4578.69,4581.46,647600.0
1758193500,4581.45,4581.46,4579.0,4579.3,1418092.0
1758193560,4579.31,4580.25,4578.0,4578.0,762886.0
1758193620,4578.01,4580.82,4578.0,4579.48,460188.0
1758193680,4579.48,4579.48,4578.13,4579.14,267524.0
1758193740,4579.13,4580.7,4579.13,4580.0,713108.0
1758193800,4580.01,4580.01,4576.06,4576.41,1372304.0
1758193860,4576.41,4580.18,4576.0,4580.18,675826.0
1758193920,4580.17,4580.48,4577.5,4577.5,397018.0
1758193980,4577.5,4579.01,4576.7,4579.01,436772.0
1758194040,4579.0,4580.0,4579.0,4579.55,442296.0
1758194100,4579.99,4582.9,4579.99,4582.9,1352648.0
1758194160,4582.9,4584.36,4582.89,4583.66,1086660.0
1758194220,4583.66,4584.0,4582.74,4583.79,1070128.0
1758194280,4583.8,4584.41,4583.0,4583.79,651984.0
1758194340,4583.8,4583.8,4581.34,4582.9,342342.0
1758194400,4582.91,4585.8,4582.52,4585.58,585572.0
1758194460,4585.57,4586.62,4584.31,4584.37,1457496.0
1758194520,4584.36,4585.38,4583.14,4584.85,565632.0
1758194580,4584.84,4585.38,4584.01,4585.0,543276.0
1758194640,4584.79,4584.79,4582.5,4582.5,264116.0
1758194700,4582.5,4583.37,4579.0,4580.0,501814.0
1758194760,4580.0,4580.68,4579.99,4580.32,231220.0
1758194820,4580.32,4580.79,4579.46,4580.25,129706.0
1758194880,4580.6,4581.07,4580.0,4580.3,371708.0
1758194940,4580.3,4580.67,4580.02,4580.65,195162.0
1758195000,4580.78,4582.31,4580.78,4581.75,373734.0
1758195060,4581.74,4581.99,4580.53,4580.55,437736.0
1758195120,4580.56,4583.69,4580.55,4583.4,331036.0
1758195180,4583.39,4583.4,4580.0,4580.01,475320.0
1758195240,4580.01,4580.68,4578.6,4578.6,429270.0
1758195300,4578.83,4582.26,4578.83,4580.97,952636.0
1758195360,4580.97,4580.98,4578.61,4579.09,672296.0
1758195420,4578.6,4578.6,4576.28,4576.29,524918.0
1758195480,4576.29,4576.29,4575.71,4575.71,188508.0
1758195540,4575.72,4578.38,4575.71,4578.01,504756.0
1758195600,4578.01,4578.01,4575.88,4575.88,280952.0
1758195660,4575.88,4575.89,4573.11,4573.11,563556.0
1758195720,4573.11,4573.12,4570.56,4570.97,1228918.0
1758195780,4570.97,4573.0,4570.96,4572.71,600006.0
1758195840,4572.7,4573.41,4572.7,4573.4,257102.0
1758195900,4573.4,4575.0,4571.88,4571.89,362036.0
1758195960,4571.88,4572.54,4571.05,4572.32,548084.0
1758196020,4572.32,4573.63,4571.31,4571.31,959282.0
1758196080,4571.32,4572.31,4571.08,4571.7,605924.0
1758196140,4571.7,4571.7,4566.32,4567.42,2767262.0
1758196200,4567.43,4570.34,4567.42,4570.33,1289342.0
1758196260,4570.34,4572.49,4570.34,4571.03,1200526.0
1758196320,4571.43,4571.88,4569.76,4569.76,302788.0
1758196380,4569.77,4569.95,4567.67,4567.99,811244.0
1758196440,4568.02,4569.2,4567.64,4569.13,1453750.0
1758196500,4569.13,4569.83,4568.01,4569.83,519182.0
1758196560,4569.83,4570.67,4568.84,4569.65,494144.0
1758196620,4569.64,4569.98,4569.19,4569.45,486260.0
1758196680,4569.44,4570.95,4569.44,4570.94,389908.0
1758196740,4570.94,4574.0,4570.94,4573.99,653472.0
1758196800,4574.57,4574.8,4572.62,4573.1,667032.0
1758196860,4573.11,4574.68,4571.58,4572.31,799484.0
1758196920,4572.31,4572.57,4570.56,4572.46,471922.0
1758196980,4572.46,4572.92,4570.7,4571.9,496894.0
1758197040,4571.9,4574.78,4571.9,4574.78,353242.0
1758197100,4574.78,4577.8,4574.78,4577.8,731480.0
1758197160,4577.79,4578.52,4576.76,4576.77,684220.0
1758197220,4576.77,4577.67,4575.62,4575.63,434676.0
1758197280,4575.63,4576.25,4574.77,4575.83,278692.0
1758197340,4575.82,4576.25,4574.0,4574.0,572244.0
1758197400,4574.0,4574.01,4570.79,4570.79,804416.0
1758197460,4570.79,4570.79,4566.26,4567.7,702460.0
1758197520,4567.95,4572.59,4567.95,4572.59,736330.0
1758197580,4572.59,4578.92,4572.35,4578.03,1398172.0
1758197640,4578.03,4579.0,4577.34,4578.19,1468202.0
1758197700,4578.19,4578.2,4574.07,4574.75,1042742.0
1758197760,4574.75,4576.65,4574.07,4575.33,689038.0
1758197820,4575.33,4575.8,4573.04,4574.76,445874.0
1758197880,4574.76,4576.0,4572.48,4573.44,437014.0
1758197940,4573.43,4574.75,4573.43,4574.61,367290.0
1758198000,4573.77,4576.0,4573.43,4575.99,339412.0
1758198060,4575.9,4577.77,4575.63,4576.56,439870.0
1758198120,4576.56,4579.26,4576.55,4579.25,722642.0
1758198180,4579.26,4580.68,4578.29,4578.3,756302.0
1758198240,4578.0,4581.73,4577.36,4581.29,1197174.0
1758198300,4581.05,4581.05,4580.2,4580.52,1084998.0
1758198360,4580.59,4580.79,4580.47,4580.78,644066.0
1758198420,4580.78,4583.3,4580.78,4583.3,821722.0
1758198480,4583.08,4585.66,4582.2,4583.36,3307942.0
1758198540,4583.36,4584.85,4583.35,4583.38,1220002.0
1758198600,4583.38,4583.38,4577.14,4578.3,1469696.0
1758198660,4578.3,4581.14,4573.96,4573.96,1300660.0
1758198720,4574.01,4574.1,4572.33,4574.09,740266.0
1758198780,4574.11,4575.0,4570.59,4571.7,1347088.0
1758198840,4571.7,4572.19,4566.25,4566.78,1911306.0
1758198900,4566.87,4569.99,4566.86,4568.73,2224760.0
1758198960,4568.73,4572.61,4568.69,4571.56,1496070.0
1758199020,4570.95,4571.23,4569.0,4571.23,545298.0
1758199080,4571.0,4574.91,4571.0,4574.5,477152.0
1758199140,4574.5,4576.0,4574.1,4575.99,388904.0
1758199200,4575.99,4577.29,4575.46,4575.46,438626.0
1758199260,4575.46,4577.18,4575.46,4576.93,584172.0
1758199320,4577.05,4577.05,4575.22,4577.0,296602.0
1758199380,4576.99,4577.0,4575.67,4576.27,647914.0
1758199440,4576.27,4577.21,4576.0,4576.53,515112.0
1758199500,4576.53,4577.07,4575.0,4576.76,311980.0
1758199560,4576.76,4579.3,4576.5,4579.3,409152.0
1758199620,4579.3,4579.33,4576.17,4577.71,300816.0
1758199680,4577.72,4578.22,4576.66,4576.76,766930.0
1758199740,4576.75,4578.39,4575.41,4577.84,284940.0
1758199800,4577.17,4577.17,4573.0,4573.6,565338.0
1758199860,4573.6,4573.61,4569.3,4569.89,1228676.0
1758199920,4569.88,4572.73,4569.88,4572.73,693840.0
1758199980,4572.85,4573.18,4571.48,4571.48,189582.0
1758200040,4571.49,4572.15,4571.48,4572.14,188336.0
1758200100,4572.15,4573.0,4571.35,4572.99,414904.0
1758200160,4573.01,4573.18,4570.24,4570.25,357706.0
1758200220,4570.24,4570.25,4569.06,4569.94,601206.0
1758200280,4569.94,4570.95,4569.77,4570.93,343062.0
1758200340,4570.93,4571.25,4568.51,4568.51,368450.0
1758200400,4568.52,4568.52,4566.69,4568.49,1395162.0
1758200460,4568.5,4570.46,4567.02,4569.99,564996.0
1758200520,4570.0,4570.89,4569.12,4569.87,457394.0
1758200580,4569.88,4569.88,4561.3,4563.3,2669856.0
1758200640,4563.3,4564.2,4561.2,4563.62,1589540.0
1758200700,4563.68,4565.29,4562.25,4565.29,1673712.0
1758200760,4565.33,4566.98,4562.87,4566.98,1420008.0
1758200820,4566.97,4572.6,4566.97,4572.6,1367114.0
1758200880,4572.6,4572.93,4571.93,4571.93,892642.0
1758200940,4571.93,4576.66,4570.8,4576.37,1497166.0
1758201000,4576.37,4576.37,4573.78,4575.52,1032300.0
1758201060,4575.07,4575.88,4574.74,4575.87,822990.0
1758201120,4575.87,4577.75,4575.87,4577.74,692540.0
1758201180,4577.74,4579.39,4576.36,4579.28,894068.0
1758201240,4579.28,4580.0,4579.25,4579.44,696658.0
1758201300,4579.43,4581.95,4579.0,4581.94,1833760.0
1758201360,4581.94,4582.82,4580.44,4582.73,1244088.0
1758201420,4582.74,4582.74,4577.3,4578.79,1000662.0
1758201480,4578.8,4580.1,4578.75,4580.1,865458.0
1758201540,4580.1,4580.89,4577.6,4578.0,538756.0
1758201600,4578.0,4578.54,4576.92,4578.54,459938.0
1758201660,4578.54,4581.51,4578.53,4581.51,525292.0
1758201720,4581.51,4581.51,4579.46,4580.71,670004.0
1758201780,4580.72,4581.65,4579.26,4579.27,641748.0
1758201840,4579.13,4580.79,4579.12,4579.53,489706.0
1758201900,4578.97,4580.92,4578.6,4580.15,752298.0
1758201960,4580.15,4582.0,4580.14,4580.97,470812.0
1758202020,4580.97,4583.33,4580.97,4583.32,413748.0
1758202080,4583.33,4584.0,4581.51,4581.6,608622.0
1758202140,4581.6,4582.99,4581.28,4582.58,942530.0
1758202200,4582.33,4586.26,4580.14,4580.64,2436080.0
1758202260,4580.16,4583.3,4574.8,4581.36,1942668.0
1758202320,4581.71,4589.19,4579.45,4584.71,3478294.0
1758202380,4585.33,4591.62,4585.16,4588.98,3857990.0
1758202440,4588.96,4592.0,4586.9,4591.38,2467694.0
1758202500,4591.38,4595.0,4590.43,4592.16,3265410.0
1758202560,4591.91,4602.49,4590.77,4597.06,6739518.0
1758202620,4596.45,4600.41,4595.57,4598.82,2720800.0
1758202680,4598.81,4601.18,4591.14,4591.14,4412714.0
1758202740,4591.15,4591.15,4587.68,4588.17,3274346.0
1758202800,4588.16,4593.82,4587.76,4590.05,2506936.0
1758202860,4590.05,4590.93,4582.59,4583.94,2529220.0
1758202920,4583.61,4586.91,4579.01,4580.41,2808824.0
1758202980,4579.96,4585.0,4579.8,4583.52,993850.0
1758203040,4583.52,4583.52,4568.76,4571.94,5099218.0
1758203100,4571.06,4571.95,4561.0,4561.04,6786986.0
1758203160,4561.98,4566.8,4555.98,4566.49,11193078.0
1758203220,4567.0,4568.72,4561.04,4563.77,3881210.0
1758203280,4564.0,4570.0,4563.51,4570.0,3745852.0
1758203340,4570.26,4576.0,4570.26,4575.99,2401894.0
1758203400,4575.99,4585.04,4575.99,4581.06,3490314.0
1758203460,4581.46,4583.4,4578.84,4582.53,1676962.0
1758203520,4582.53,4584.3,4582.17,4582.43,1105532.0
1758203580,4582.42,4582.96,4576.54,4579.55,1374936.0
1758203640,4579.54,4580.45,4573.65,4574.81,2448004.0
1758203700,4574.81,4576.41,4568.99,4571.7,1588778.0
1758203760,4571.71,4574.16,4569.42,4574.15,1517838.0
1758203820,4574.14,4580.99,4571.72,4577.31,1705804.0
1758203880,4578.16,4581.58,4577.23,4581.23,807614.0
1758203940,4581.23,4586.38,4581.0,4586.07,2056418.0
1758204000,4585.94,4596.71,4582.1,4594.83,7715860.0
1758204060,4594.69,4596.87,4593.12,4593.48,4485858.0
1758204120,4593.48,4596.7,4592.53,4596.7,1867366.0
1758204180,4596.7,4598.0,4595.86,4597.61,2751154.0
1758204240,4597.37,4598.2,4594.05,4594.31,2099496.0
1758204300,4594.31,4595.29,4592.73,4594.26,2356630.0
1758204360,4593.97,4600.71,4593.96,4598.98,4873848.0
1758204420,4598.9,4600.51,4595.69,4597.39,2629446.0
1758204480,4597.37,4600.0,4596.01,4596.2,2704232.0
1758204540,4596.2,4600.97,4596.2,4598.22,2900196.0
1758204600,4598.2,4600.8,4598.01,4598.45,1771374.0
1758204660,4598.45,4601.39,4598.45,4598.6,1516646.0
1758204720,4598.6,4615.26,4598.6,4613.49,5186912.0
1758204780,4613.49,4616.85,4608.86,4610.74,9235730.0
1758204840,4610.85,4611.3,4603.11,4605.12,3091242.0
1758204900,4604.01,4605.69,4602.37,4605.0,3789112.0
1758204960,4605.0,4608.99,4604.99,4608.38,2940646.0
1758205020,4608.65,4611.54,4608.48,4609.19,2847058.0
1758205080,4609.18,4615.82,4606.65,4615.01,3413590.0
1758205140,4615.0,4616.15,4612.0,4613.16,2596202.0
1758205200,4613.16,4621.95,4613.16,4620.11,7782052.0
1758205260,4619.09,4621.37,4616.79,4618.08,4173510.0
1758205320,4618.0,4618.01,4614.28,4616.3,2236404.0
1758205380,4616.3,4623.0,4616.29,4620.16,2602254.0
1758205440,4620.0,4621.41,4618.0,4619.53,2487492.0
1758205500,4619.53,4621.99,4615.34,4617.2,3291312.0
1758205560,4617.21,4618.77,4616.03,4617.24,1211002.0
1758205620,4617.53,4617.88,4610.35,4610.89,1665708.0
1758205680,4611.6,4612.3,4605.84,4605.84,3856272.0
1758205740,4606.49,4606.67,4605.0,4606.26,2451678.0
1758205800,4606.8,4609.62,4606.52,4607.63,2691482.0
1758205860,4607.64,4611.1,4607.64,4610.43,2111680.0
1758205920,4610.44,4611.5,4607.02,4607.35,2353884.0
1758205980,4607.36,4608.12,4604.11,4604.11,1419120.0
1758206040,4604.11,4606.88,4602.07,4604.32,2479304.0
1758206100,4604.66,4604.99,4600.81,4601.79,1520668.0
1758206160,4601.8,4603.0,4598.0,4599.35,2136976.0
1758206220,4599.35,4599.68,4596.78,4596.99,2321384.0
1758206280,4597.0,4597.0,4591.5,4593.76,3374304.0
1758206340,4593.75,4597.15,4593.47,4597.15,1026808.0
1758206400,4596.91,4599.87,4596.91,4598.14,1008118.0
1758206460,4598.14,4600.88,4595.1,4598.15,982278.0
1758206520,4598.14,4604.72,4598.14,4602.97,2047328.0
1758206580,4603.25,4603.65,4600.54,4600.54,1549698.0
1758206640,4600.54,4600.55,4596.98,4598.0,809244.0
1758206700,4598.0,4598.34,4594.0,4594.83,1174806.0
1758206760,4595.1,4597.46,4593.91,4594.59,1276494.0
1758206820,4594.58,4597.0,4592.0,4593.07,1304982.0
1758206880,4593.07,4595.72,4591.2,4595.4,1562812.0
1758206940,4595.4,4595.5,4590.7,4591.59,1638214.0
1758207000,4591.59,4591.59,4587.57,4590.4,2502468.0
1758207060,4590.4,4594.39,4590.38,4590.38,754136.0
1758207120,4590.66,4591.2,4589.14,4589.38,996806.0
1758207180,4589.38,4592.01,4587.58,4591.55,1228310.0
1758207240,4591.47,4591.47,4587.12,4589.86,1673312.0
1758207300,4590.0,4591.63,4588.8,4591.63,614886.0
1758207360,4591.96,4594.87,4591.08,4591.52,1141458.0
1758207420,4591.97,4593.36,4591.53,4592.8,714546.0
1758207480,4593.1,4595.24,4593.1,4594.54,711458.0
1758207540,4594.53,4595.4,4593.93,4594.24,670536.0
1758207600,4594.25,4595.45,4592.42,4592.42,2248396.0
1758207660,4592.42,4595.58,4592.42,4594.8,2000032.0
1758207720,4594.62,4601.51,4592.59,4599.25,3073532.0
1758207780,4599.25,4603.38,4597.44,4603.38,1882190.0
1758207840,4603.58,4604.5,4598.01,4600.6,5467668.0
1758207900,4600.83,4604.37,4600.01,4602.78,2157354.0
1758207960,4602.79,4604.11,4596.6,4600.08,3740286.0
1758208020,4600.08,4600.9,4597.61,4599.31,1582124.0
1758208080,4599.31,4602.25,4598.42,4598.43,1731456.0
1758208140,4598.42,4601.01,4597.65,4600.96,1383434.0
1758208200,4600.99,4603.0,4598.22,4601.89,1625848.0
1758208260,4600.88,4602.38,4600.46,4600.47,1576026.0
1758208320,4600.47,4600.48,4597.4,4597.94,1091726.0
1758208380,4598.4,4598.48,4587.37,4588.0,2397210.0
1758208440,4587.78,4589.82,4587.12,4588.83,1784350.0
1758208500,4588.82,4590.14,4585.0,4588.44,3706670.0
1758208560,4588.55,4589.33,4586.3,4587.95,1227412.0
1758208620,4588.02,4593.49,4588.02,4589.69,1340810.0
1758208680,4589.69,4597.34,4589.69,4596.7,1203942.0
1758208740,4597.02,4599.9,4597.01,4599.89,1181772.0
1758208800,4599.9,4604.48,4599.9,4603.68,2267516.0
1758208860,4603.68,4604.77,4602.12,4602.95,1427224.0
1758208920,4602.94,4603.59,4596.0,4596.56,1607630.0
1758208980,4596.57,4597.81,4595.15,4597.0,1700688.0
1758209040,4597.0,4598.62,4596.65,4598.61,310826.0
1758209100,4599.0,4599.0,4595.0,4596.38,487702.0
1758209160,4596.48,4600.62,4596.0,4599.4,346794.0
1758209220,4599.4,4599.41,4595.49,4595.81,397404.0
1758209280,4595.81,4595.81,4592.0,4592.01,523896.0
1758209340,4591.41,4591.41,4588.43,4588.93,1401528.0
1758209400,4588.93,4591.35,4588.93,4590.11,802038.0
1758209460,4590.34,4594.89,4590.33,4592.9,564784.0
1758209520,4592.9,4595.81,4591.74,4595.81,674024.0
1758209580,4596.0,4596.99,4593.81,4596.0,417184.0
1758209640,4595.35,4595.35,4591.19,4591.49,522422.0
1758209700,4591.5,4593.55,4590.56,4593.44,511104.0
1758209760,4593.62,4595.83,4591.03,4591.27,537278.0
1758209820,4591.28,4596.29,4591.27,4596.29,599728.0
1758209880,4596.29,4597.59,4595.0,4597.3,779648.0
1758209940,4597.31,4598.62,4597.3,4598.15,975092.0
1758210000,4598.15,4599.7,4596.36,4599.25,907666.0
1758210060,4599.67,4600.0,4596.13,4596.13,804474.0
1758210120,4596.14,4596.35,4592.42,4594.25,930082.0
1758210180,4594.24,4596.88,4594.24,4595.37,765100.0
1758210240,4595.38,4596.7,4594.16,4595.83,557246.0
1758210300,4595.82,4599.0,4595.82,4599.0,457780.0
1758210360,4599.0,4602.24,4598.05,4601.0,917890.0
1758210420,4601.01,4601.01,4599.37,4599.98,681454.0
1758210480,4599.98,4601.44,4599.96,4601.44,559090.0
1758210540,4601.44,4606.69,4601.44,4605.16,2106146.0
1758210600,4605.16,4605.58,4598.0,4598.29,1158566.0
1758210660,4598.29,4601.1,4598.02,4599.82,1248300.0
1758210720,4599.82,4599.95,4594.48,4597.13,1406760.0
1758210780,4597.13,4597.99,4595.73,4597.8,448184.0
1758210840,4597.81,4602.23,4597.8,4602.07,1351650.0
1758210900,4602.07,4602.23,4599.11,4599.12,1076744.0
1758210960,4599.12,4599.49,4596.89,4597.6,1056872.0
1758211020,4598.39,4600.27,4597.41,4599.77,671918.0
1758211080,4599.98,4602.0,4599.26,4599.26,1475654.0
1758211140,4599.26,4599.27,4596.89,4597.03,926790.0
1758211200,4597.15,4599.99,4594.55,4595.75,2296366.0
1758211260,4595.75,4599.34,4595.75,4599.07,894680.0
1758211320,4599.08,4601.99,4599.07,4601.24,1546142.0
1758211380,4601.23,4601.34,4599.77,4600.94,1674456.0
1758211440,4600.93,4604.09,4600.93,4603.05,1889132.0
1758211500,4603.04,4604.39,4602.25,4602.26,1116116.0
1758211560,4602.28,4604.24,4599.0,4599.0,2084782.0
1758211620,4599.01,4599.2,4594.23,4594.25,2067064.0
1758211680,4594.26,4595.2,4591.0,4592.29,946464.0
1758211740,4591.76,4593.57,4590.27,4590.45,934244.0
1758211800,4590.46,4591.48,4588.01,4591.47,1650974.0
1758211860,4591.47,4593.93,4590.99,4591.93,898394.0
1758211920,4591.94,4594.72,4590.48,4594.72,646244.0
1758211980,4594.72,4597.96,4594.72,4597.74,579470.0
1758212040,4597.44,4597.45,4595.87,4597.0,496434.0
1758212100,4597.0,4601.06,4596.73,4601.01,919656.0
1758212160,4601.01,4604.65,4600.95,4604.15,1812652.0
1758212220,4604.15,4604.15,4599.49,4601.73,1152110.0
1758212280,4601.74,4605.3,4601.64,4604.99,1920370.0
1758212340,4605.04,4606.0,4604.41,4606.0,787454.0
1758212400,4606.0,4610.78,4605.99,4609.45,2638142.0
1758212460,4609.45,4610.95,4609.44,4609.89,1419966.0
1758212520,4609.88,4614.96,4608.96,4614.19,2350140.0
1758212580,4614.2,4614.94,4612.1,4612.96,1778944.0
1758212640,4612.96,4613.89,4609.45,4613.41,3244280.0
1758212700,4613.33,4615.27,4613.14,4613.98,1900192.0
1758212760,4613.98,4614.31,4608.93,4614.3,3147494.0
1758212820,4614.3,4616.67,4614.06,4614.65,1725896.0
1758212880,4614.0,4615.56,4613.9,4614.5,840802.0
1758212940,4614.51,4615.26,4613.8,4614.28,890674.0
1758213000,4614.77,4615.5,4610.68,4611.2,1700930.0
1758213060,4611.2,4612.9,4608.71,4612.9,1406892.0
1758213120,4612.54,4618.0,4610.0,4617.01,4049658.0
1758213180,4617.01,4617.87,4615.59,4617.35,894486.0
1758213240,4617.35,4618.18,4614.74,4617.7,1446972.0
1758213300,4617.24,4617.96,4615.39,4615.99,820684.0
1758213360,4615.99,4616.5,4613.21,4613.21,1907374.0
1758213420,4613.21,4613.21,4610.77,4611.15,913166.0
1758213480,4611.9,4616.48,4611.49,4616.48,709560.0
1758213540,4616.48,4625.0,4616.19,4623.01,7717176.0
1758213600,4623.01,4627.18,4621.16,4621.17,4639316.0
1758213660,4621.16,4628.03,4621.16,4628.0,2292580.0
1758213720,4627.5,4631.79,4626.78,4627.91,8033230.0
1758213780,4627.91,4630.7,4626.32,4630.7,2050990.0
1758213840,4630.69,4630.7,4628.07,4628.07,2932492.0
1758213900,4628.43,4639.85,4628.42,4633.99,6912998.0
1758213960,4634.02,4634.7,4631.39,4632.79,1448316.0
1758214020,4632.79,4634.65,4632.27,4632.39,1369376.0
1758214080,4632.39,4633.59,4625.37,4625.38,2328152.0
1758214140,4625.54,4630.31,4625.13,4629.99,1509846.0
1758214200,4629.98,4629.99,4626.63,4628.4,1375422.0
1758214260,4628.44,4629.83,4627.14,4629.4,1237962.0
1758214320,4629.4,4632.51,4628.92,4631.0,1262898.0
1758214380,4630.8,4631.99,4627.24,4627.99,2020760.0
1758214440,4627.61,4628.77,4626.9,4628.25,1110998.0
1758214500,4626.97,4628.24,4625.49,4625.9,1787192.0
1758214560,4625.9,4625.9,4618.01,4618.47,3144876.0
1758214620,4618.47,4621.31,4618.46,4618.78,1884432.0
1758214680,4618.79,4619.61,4617.74,4619.24,835860.0
1758214740,4618.7,4619.55,4618.7,4619.48,706212.0
1758214800,4618.38,4621.94,4618.14,4621.94,921128.0
1758214860,4621.95,4622.94,4620.66,4621.11,1068094.0
1758214920,4621.11,4621.11,4614.3,4614.99,2718024.0
1758214980,4615.0,4615.45,4612.0,4613.11,2351712.0
1758215040,4613.11,4613.73,4607.93,4608.01,3057130.0
1758215100,4608.8,4613.1,4605.49,4610.0,4867166.0
1758215160,4610.62,4612.71,4609.2,4609.2,2260764.0
1758215220,4609.0,4611.09,4607.62,4609.83,1529096.0
1758215280,4609.82,4613.49,4609.82,4610.66,878598.0
1758215340,4610.67,4612.76,4610.0,4610.81,2390462.0
1758215400,4610.12,4611.54,4608.91,4611.15,1038186.0
1758215460,4611.14,4613.98,4610.82,4612.79,726706.0
1758215520,4612.79,4618.0,4612.79,4618.0,2058332.0
1758215580,4618.33,4618.78,4614.3,4614.89,1529218.0
1758215640,4614.9,4614.9,4613.51,4614.34,520468.0
1758215700,4614.33,4615.53,4612.51,4614.03,770330.0
1758215760,4614.07,4618.25,4613.5,4617.99,780956.0
1758215820,4618.0,4621.9,4617.14,4618.39,1276778.0
1758215880,4618.39,4618.42,4616.0,4617.6,407606.0
1758215940,4617.6,4617.97,4614.34,4615.22,838932.0
1758216000,4615.22,4617.8,4615.01,4616.3,285160.0
1758216060,4616.3,4628.17,4615.4,4627.12,8438392.0
1758216120,4627.13,4627.13,4622.0,4622.26,1218908.0
1758216180,4622.49,4622.6,4617.48,4617.48,1072698.0
1758216240,4617.49,4617.49,4610.86,4610.86,1809746.0
1758216300,4610.74,4611.48,4607.01,4607.01,2502584.0
1758216360,4607.02,4608.15,4606.0,4608.0,1202174.0
1758216420,4607.79,4608.6,4604.0,4604.8,1566946.0
1758216480,4604.8,4607.47,4604.8,4607.35,1599108.0
1758216540,4607.35,4608.0,4604.4,4605.35,1826000.0
1758216600,4605.35,4606.07,4601.25,4605.99,3680684.0
1758216660,4606.0,4606.0,4601.38,4602.8,1453886.0
1758216720,4602.8,4603.1,4598.75,4601.47,2289200.0
1758216780,4600.69,4603.62,4600.68,4603.61,751266.0
1758216840,4603.62,4603.62,4597.15,4599.11,1145440.0
1758216900,4598.67,4599.19,4596.45,4599.19,1587232.0
1758216960,4598.63,4600.67,4597.0,4598.38,2439154.0
1758217020,4598.38,4598.39,4594.45,4595.39,1889158.0
1758217080,4595.4,4600.42,4595.39,4600.01,863316.0
1758217140,4600.01,4602.45,4600.0,4602.44,781744.0
1758217200,4602.45,4603.42,4599.1,4600.23,632228.0
1758217260,4600.67,4601.07,4598.0,4599.76,553446.0
1758217320,4599.24,4600.47,4597.56,4600.01,888476.0
1758217380,4600.0,4605.98,4600.0,4605.58,1033396.0
1758217440,4605.22,4605.54,4602.25,4602.87,584976.0
1758217500,4602.87,4606.43,4602.48,4605.58,535954.0
1758217560,4605.58,4609.2,4605.58,4607.45,855502.0
1758217620,4607.01,4607.29,4604.54,4606.47,745020.0
1758217680,4606.49,4609.35,4605.25,4606.31,256600.0
1758217740,4606.31,4609.2,4606.31,4608.99,549066.0
1758217800,4609.2,4610.0,4608.55,4609.4,777320.0
1758217860,4609.39,4611.0,4609.21,4610.99,645840.0
1758217920,4610.99,4610.99,4609.39,4610.5,398718.0
1758217980,4610.04,4612.87,4610.0,4612.87,336300.0
1758218040,4612.87,4613.0,4611.22,4611.23,316238.0
1758218100,4611.23,4612.06,4609.26,4609.72,315612.0
1758218160,4609.72,4609.73,4605.75,4606.74,355092.0
1758218220,4606.74,4606.74,4604.1,4604.93,533198.0
1758218280,4604.94,4606.22,4604.93,4605.58,272586.0
1758218340,4605.58,4608.95,4605.58,4607.21,299576.0
1758218400,4606.75,4608.61,4606.01,4608.08,549282.0
1758218460,4608.04,4608.04,4601.13,4601.15,1831434.0
1758218520,4601.15,4603.5,4600.79,4603.5,822528.0
1758218580,4603.5,4604.1,4601.3,4603.41,428108.0
1758218640,4603.4,4604.09,4602.18,4603.15,290476.0
1758218700,4603.15,4604.62,4602.48,4603.65,251666.0
1758218760,4603.65,4605.0,4602.67,4604.54,323222.0
1758218820,4604.54,4606.98,4604.23,4606.98,570766.0
1758218880,4606.98,4611.86,4606.97,4610.3,984710.0
1758218940,4610.21,4612.02,4608.48,4609.4,515370.0
1758219000,4608.89,4610.3,4608.16,4609.67,505056.0
1758219060,4609.67,4611.67,4608.0,4608.01,506856.0
1758219120,4608.0,4609.68,4603.58,4605.0,516024.0
1758219180,4605.0,4608.96,4604.36,4607.88,426038.0
1758219240,4607.88,4609.98,4606.68,4609.98,507500.0
1758219300,4610.0,4611.64,4609.99,4610.12,663580.0
1758219360,4610.12,4611.96,4608.85,4608.85,544018.0
1758219420,4609.08,4609.09,4605.74,4605.74,528802.0
1758219480,4605.74,4607.62,4605.28,4605.28,397088.0
1758219540,4605.15,4608.63,4605.0,4605.52,297020.0
1758219600,4605.96,4606.74,4603.66,4606.15,445906.0
1758219660,4606.15,4609.27,4606.0,4607.44,154092.0
1758219720,4607.44,4610.39,4606.87,4610.39,510746.0
1758219780,4610.39,4610.39,4605.22,4605.61,1281912.0
1758219840,4605.62,4606.58,4604.94,4605.48,278676.0
1758219900,4605.47,4606.89,4605.13,4606.42,158696.0
1758219960,4606.42,4610.93,4606.41,4610.42,714134.0
1758220020,4610.42,4611.56,4610.41,4611.2,398936.0
1758220080,4611.21,4612.85,4611.2,4611.53,419538.0
1758220140,4611.3,4612.27,4609.46,4609.46,587066.0
1758220200,4609.46,4610.0,4607.76,4609.6,461904.0
1758220260,4609.61,4610.38,4606.52,4606.9,221214.0
1758220320,4606.53,4609.25,4605.0,4605.28,326580.0
1758220380,4605.28,4606.37,4603.39,4606.37,505252.0
1758220440,4605.94,4608.44,4603.96,4608.43,399624.0
1758220500,4608.43,4609.0,4606.68,4608.54,226978.0
1758220560,4608.45,4611.82,4608.45,4611.2,678676.0
1758220620,4611.2,4611.6,4609.21,4609.46,363368.0
1758220680,4609.46,4611.0,4609.05,4610.06,501298.0
1758220740,4610.07,4610.07,4603.41,4603.64,599814.0
1758220800,4603.42,4604.04,4603.0,4603.93,520164.0
1758220860,4603.93,4603.93,4601.03,4601.2,801518.0
1758220920,4601.2,4606.13,4601.2,4604.29,291552.0
1758220980,4604.29,4606.17,4604.29,4604.97,219684.0
1758221040,4604.97,4606.23,4603.48,4605.79,243666.0
1758221100,4605.79,4608.83,4605.79,4607.8,205652.0
1758221160,4607.81,4610.88,4607.8,4609.29,480640.0
1758221220,4609.29,4610.72,4607.79,4610.72,236708.0
1758221280,4610.72,4612.0,4610.35,4611.99,374224.0
1758221340,4611.99,4615.6,4610.83,4613.78,952398.0
1758221400,4613.79,4615.49,4613.79,4615.48,957906.0
1758221460,4616.0,4616.53,4612.28,4612.78,757046.0
1758221520,4612.78,4614.64,4610.62,4613.74,645144.0
1758221580,4613.74,4615.63,4613.21,4614.8,377668.0
1758221640,4614.81,4615.32,4614.0,4614.8,181118.0
1758221700,4614.8,4615.65,4614.31,4615.22,759676.0
1758221760,4615.21,4620.75,4615.21,4617.94,2565878.0
1758221820,4618.0,4620.39,4616.21,4620.05,3334876.0
1758221880,4620.05,4620.06,4617.77,4617.77,511356.0
1758221940,4617.77,4618.28,4616.17,4616.18,266444.0
1758222000,4616.18,4616.9,4612.0,4612.01,501120.0
1758222060,4612.0,4612.97,4611.12,4611.24,822170.0
1758222120,4611.0,4611.56,4610.18,4610.47,236188.0
1758222180,4610.48,4610.48,4608.32,4608.32,417594.0
1758222240,4608.32,4608.65,4607.42,4608.35,475298.0
1758222300,4608.34,4609.54,4608.11,4609.05,178070.0
1758222360,4609.09,4610.0,4607.69,4607.69,447134.0
1758222420,4607.7,4608.9,4606.54,4608.9,355046.0
1758222480,4608.68,4608.96,4607.3,4608.95,654136.0
1758222540,4608.95,4611.39,4608.05,4610.73,242344.0
1758222600,4610.73,4610.73,4609.65,4609.66,340636.0
1758222660,4609.66,4609.77,4608.0,4608.89,1264718.0
1758222720,4608.89,4611.16,4607.01,4610.88,2360148.0
1758222780,4610.41,4610.44,4609.53,4609.53,502086.0
1758222840,4609.53,4609.54,4604.5,4604.51,1468184.0
1758222900,4604.51,4604.85,4604.35,4604.37,229808.0
1758222960,4604.37,4605.1,4602.3,4602.47,937868.0
1758223020,4602.47,4603.86,4602.0,4602.13,461470.0
1758223080,4602.13,4603.04,4602.0,4603.03,579030.0
1758223140,4603.04,4606.87,4602.81,4603.9,564680.0
1758223200,4603.89,4604.38,4602.1,4602.1,573406.0
1758223260,4602.1,4602.1,4600.67,4600.68,396372.0
1758223320,4600.67,4601.57,4599.04,4599.04,1424666.0
1758223380,4599.04,4599.05,4597.5,4597.64,564526.0
1758223440,4597.65,4598.07,4597.16,4597.66,401344.0
1758223500,4597.66,4598.81,4597.32,4597.34,945246.0
1758223560,4597.33,4599.44,4597.33,4598.26,487608.0
1758223620,4598.25,4598.26,4595.0,4595.01,1184196.0
1758223680,4595.01,4595.01,4592.27,4592.27,1826296.0
1758223740,4592.82,4592.82,4588.8,4589.8,1791036.0
1758223800,4589.79,4590.67,4588.17,4590.67,1545318.0
1758223860,4591.0,4594.31,4591.0,4592.25,1630878.0
1758223920,4592.25,4592.25,4587.18,4587.46,1298366.0
1758223980,4587.46,4587.46,4586.01,4586.01,1052044.0
1758224040,4586.01,4587.68,4585.51,4585.98,1532664.0
1758224100,4585.69,4585.69,4582.69,4582.76,3035720.0
1758224160,4582.76,4582.96,4580.24,4582.95,3573388.0
1758224220,4582.95,4582.95,4579.42,4582.0,4185128.0
1758224280,4582.0,4589.36,4581.99,4589.36,1422990.0
1758224340,4589.36,4591.67,4589.35,4590.79,1455832.0
1758224400,4590.79,4592.42,4590.79,4592.06,740312.0
1758224460,4592.07,4592.07,4585.51,4585.51,531310.0
1758224520,4585.51,4589.81,4585.0,4589.81,822004.0
1758224580,4589.89,4594.36,4589.35,4593.73,709836.0
1758224640,4593.73,4593.74,4591.44,4592.45,423576.0
1758224700,4592.46,4593.73,4591.54,4592.7,528876.0
1758224760,4592.69,4593.19,4588.48,4588.49,337020.0
1758224820,4588.49,4589.51,4586.52,4586.53,393954.0
1758224880,4586.52,4588.04,4586.52,4586.64,390824.0
1758224940,4586.64,4590.65,4586.45,4590.42,281388.0
1758225000,4590.45,4592.58,4588.81,4592.34,1153422.0
1758225060,4592.34,4592.62,4590.63,4592.15,582940.0
1758225120,4592.15,4592.68,4587.63,4588.52,569414.0
1758225180,4588.52,4590.0,4587.37,4588.25,877816.0
1758225240,4588.25,4590.9,4585.68,4589.87,439562.0
1758225300,4589.53,4590.78,4586.5,4587.93,949074.0
1758225360,4587.92,4592.23,4587.92,4592.23,303096.0
1758225420,4592.23,4592.31,4588.79,4588.79,533112.0
1758225480,4588.79,4589.59,4587.03,4587.03,794878.0
1758225540,4587.31,4589.9,4584.48,4586.5,1350916.0
1758225600,4586.51,4591.72,4585.13,4591.2,1457048.0
1758225660,4591.2,4592.0,4590.15,4590.22,377530.0
1758225720,4590.22,4592.41,4589.46,4591.46,370790.0
1758225780,4591.23,4593.48,4590.74,4593.47,300168.0
1758225840,4593.47,4593.48,4590.43,4590.44,366726.0
1758225900,4590.44,4593.09,4588.97,4593.01,437502.0
1758225960,4593.01,4594.4,4592.71,4594.19,405566.0
1758226020,4594.36,4595.56,4594.36,4595.51,476366.0
1758226080,4595.51,4595.51,4594.27,4594.97,318724.0
1758226140,4594.97,4595.57,4593.79,4595.56,183482.0
1758226200,4595.57,4595.57,4594.37,4594.37,709146.0
1758226260,4594.37,4594.37,4592.42,4592.43,464024.0
1758226320,4592.43,4593.62,4590.3,4592.69,526696.0
1758226380,4592.98,4593.04,4592.51,4593.04,135324.0
1758226440,4592.76,4594.0,4592.27,4594.0,332286.0
1758226500,4593.9,4595.47,4591.39,4591.45,426982.0
1758226560,4591.45,4592.44,4590.77,4591.28,284872.0
1758226620,4591.29,4592.1,4587.74,4588.36,501034.0
1758226680,4588.37,4592.42,4588.36,4592.09,299554.0
1758226740,4592.09,4592.44,4589.3,4589.3,414470.0
1758226800,4589.3,4593.45,4589.3,4593.12,251894.0
1758226860,4593.12,4595.59,4592.91,4595.59,348126.0
1758226920,4595.59,4596.35,4595.39,4595.39,400904.0
1758226980,4595.39,4595.4,4593.64,4594.5,181198.0
1758227040,4594.5,4594.94,4592.0,4593.55,425538.0
1758227100,4593.55,4593.55,4591.42,4592.94,128988.0
1758227160,4592.94,4593.4,4590.33,4590.33,256858.0
1758227220,4590.33,4591.02,4590.0,4590.25,216870.0
1758227280,4590.24,4590.79,4590.0,4590.01,140596.0
1758227340,4590.01,4590.27,4590.01,4590.26,75668.0
1758227400,4590.26,4591.28,4590.26,4590.89,359358.0
1758227460,4590.89,4592.39,4590.4,4590.42,279136.0
1758227520,4590.42,4590.42,4589.52,4589.95,324882.0
1758227580,4589.95,4594.25,4589.94,4592.22,251150.0
1758227640,4592.23,4592.23,4589.05,4589.07,195984.0
1758227700,4589.07,4589.08,4588.0,4588.72,269544.0
1758227760,4588.72,4596.0,4588.72,4596.0,243858.0
1758227820,4596.03,4599.8,4596.03,4598.98,758216.0
1758227880,4598.97,4601.8,4598.97,4600.44,765584.0
1758227940,4599.91,4599.91,4597.01,4599.61,279492.0
1758228000,4600.0,4601.0,4598.33,4600.96,733482.0
1758228060,4600.96,4601.8,4600.35,4601.2,749984.0
1758228120,4601.21,4601.8,4600.43,4600.5,1056554.0
1758228180,4600.5,4600.86,4600.5,4600.86,289418.0
1758228240,4600.86,4600.86,4600.0,4600.85,273108.0
1758228300,4600.85,4600.85,4599.42,4600.69,237168.0
1758228360,4600.69,4601.0,4600.69,4601.0,74912.0
1758228420,4601.0,4603.32,4600.92,4602.06,881456.0
1758228480,4602.06,4603.7,4602.0,4602.85,423828.0
1758228540,4602.85,4603.7,4602.33,4603.7,193842.0
1758228600,4603.69,4603.9,4601.36,4601.37,478902.0
1758228660,4601.37,4602.78,4601.17,4601.86,360258.0
1758228720,4601.86,4601.86,4600.0,4600.74,247796.0
1758228780,4600.74,4601.44,4599.8,4599.8,166110.0
1758228840,4599.81,4603.32,4599.8,4602.56,469634.0
1758228900,4602.56,4602.57,4599.51,4599.93,558252.0
1758228960,4599.93,4600.0,4599.02,4599.03,341582.0
1758229020,4599.03,4599.99,4598.81,4599.99,230684.0
1758229080,4599.99,4602.44,4599.99,4602.43,330634.0
1758229140,4602.43,4602.97,4602.33,4602.96,411058.0
1758229200,4602.96,4602.97,4601.57,4602.85,190352.0
1758229260,4602.85,4602.99,4601.27,4602.73,283970.0
1758229320,4602.73,4603.0,4599.85,4601.18,276952.0
1758229380,4601.18,4601.19,4600.31,4600.33,130320.0
1758229440,4600.33,4600.33,4599.53,4600.08,437542.0
1758229500,4600.08,4600.46,4598.39,4598.42,711724.0
1758229560,4598.64,4599.01,4598.4,4598.43,442680.0
1758229620,4598.44,4598.55,4597.63,4597.63,295446.0
1758229680,4597.63,4597.64,4596.42,4596.42,284168.0
1758229740,4596.59,4597.08,4596.59,4597.08,149226.0
1758229800,4597.08,4597.08,4597.07,4597.08,75934.0
1758229860,4597.07,4597.7,4597.07,4597.7,214694.0
1758229920,4597.7,4597.7,4596.15,4596.15,293258.0
1758229980,4596.15,4596.7,4595.39,4595.4,258880.0
1758230040,4595.4,4595.5,4592.02,4592.23,646716.0
1758230100,4592.24,4592.77,4590.74,4592.76,277388.0
1758230160,4592.96,4595.29,4592.96,4593.45,562868.0
1758230220,4593.46,4595.88,4593.45,4595.8,193772.0
1758230280,4595.8,4595.81,4592.78,4593.17,127512.0
1758230340,4593.17,4593.93,4592.13,4593.92,93862.0
1758230400,4593.93,4596.56,4593.92,4596.56,629210.0
1758230460,4596.56,4597.0,4595.9,4595.9,147108.0
1758230520,4595.9,4596.76,4593.93,4593.93,133144.0
1758230580,4593.93,4593.93,4591.25,4591.25,927404.0
1758230640,4591.25,4591.26,4589.16,4589.63,943530.0
1758230700,4589.63,4591.59,4589.62,4591.59,269264.0
1758230760,4591.59,4591.59,4589.73,4589.73,133496.0
1758230820,4589.61,4592.42,4589.16,4592.08,297574.0
1758230880,4592.08,4592.11,4592.08,4592.1,45778.0
1758230940,4592.1,4593.32,4592.1,4592.7,158320.0
1758231000,4592.71,4593.93,4591.72,4593.92,165188.0
1758231060,4593.93,4593.93,4593.29,4593.86,85520.0
1758231120,4593.86,4593.87,4593.86,4593.87,103508.0
1758231180,4593.87,4593.87,4593.3,4593.33,79534.0
1758231240,4593.33,4593.79,4592.55,4592.56,187312.0
1758231300,4592.56,4595.15,4592.55,4595.15,348932.0
1758231360,4595.15,4595.15,4595.14,4595.14,76434.0
1758231420,4595.15,4595.45,4595.14,4595.45,83446.0
1758231480,4596.38,4596.38,4594.5,4594.5,219882.0
1758231540,4594.51,4594.51,4594.5,4594.51,54686.0
1758231600,4594.5,4595.43,4593.19,4593.2,309584.0
1758231660,4593.19,4593.2,4592.22,4592.23,92334.0
1758231720,4592.23,4593.37,4592.22,4593.37,97542.0
1758231780,4593.37,4593.45,4592.43,4593.45,170082.0
1758231840,4593.45,4593.8,4593.44,4593.8,93436.0
1758231900,4593.79,4594.7,4593.79,4594.69,54604.0
1758231960,4594.69,4596.94,4594.69,4596.94,430380.0
1758232020,4596.94,4596.98,4596.94,4596.97,69448.0
1758232080,4596.97,4598.0,4596.97,4597.99,152294.0
1758232140,4598.0,4599.71,4597.99,4599.71,172722.0
1758232200,4599.71,4601.33,4599.71,4600.18,637036.0
1758232260,4600.19,4600.5,4598.4,4598.42,234478.0
1758232320,4598.4,4598.41,4595.6,4595.6,148482.0
1758232380,4595.61,4595.61,4595.09,4595.09,118620.0
1758232440,4595.01,4595.01,4593.81,4593.81,103730.0
1758232500,4593.43,4593.67,4593.35,4593.36,145056.0
1758232560,4593.35,4593.36,4593.35,4593.35,49790.0
1758232620,4593.35,4593.36,4593.35,4593.35,51996.0
1758232680,4593.35,4593.36,4591.7,4591.7,158032.0
1758232740,4591.53,4593.32,4589.32,4592.69,1199888.0
1758232800,4592.69,4592.7,4587.01,4589.69,2960984.0
1758232860,4589.69,4589.69,4587.09,4587.09,422960.0
1758232920,4587.1,4592.0,4587.09,4588.74,442944.0
1758232980,4588.75,4589.86,4586.77,4589.8,548928.0
1758233040,4589.3,4591.29,4588.98,4590.28,631274.0
1758233100,4590.28,4593.14,4590.28,4592.35,329956.0
1758233160,4591.56,4592.87,4589.68,4590.06,355554.0
1758233220,4590.31,4590.66,4590.0,4590.01,148198.0
1758233280,4590.01,4590.08,4588.0,4588.07,301560.0
1758233340,4588.07,4588.23,4587.34,4588.23,275458.0
1758233400,4588.23,4588.23,4587.28,4587.29,107722.0
1758233460,4587.29,4589.73,4587.28,4589.73,187764.0
1758233520,4589.72,4589.73,4587.06,4587.06,279336.0
1758233580,4587.06,4587.07,4585.0,4585.5,1076760.0
1758233640,4585.5,4586.0,4585.18,4586.0,222188.0
1758233700,4585.92,4587.49,4585.53,4585.56,365798.0
1758233760,4585.56,4588.1,4585.0,4587.7,273828.0
1758233820,4587.7,4589.17,4587.7,4588.27,107516.0
1758233880,4588.27,4588.71,4588.0,4588.26,240560.0
1758233940,4588.26,4589.9,4588.08,4589.89,338806.0
1758234000,4589.9,4592.61,4589.9,4590.86,212940.0
1758234060,4590.87,4592.53,4590.86,4592.52,240510.0
1758234120,4592.61,4592.61,4590.81,4590.82,167924.0
1758234180,4590.82,4593.69,4590.81,4593.69,226136.0
1758234240,4593.69,4593.85,4593.04,4593.84,365316.0
1758234300,4593.85,4594.0,4593.84,4593.99,134316.0
1758234360,4593.99,4594.72,4591.67,4591.67,1103910.0
1758234420,4591.68,4593.3,4591.67,4592.05,110432.0
1758234480,4592.06,4593.32,4592.05,4593.2,58912.0
1758234540,4593.19,4593.96,4593.15,4593.16,130130.0
1758234600,4593.16,4594.5,4593.15,4594.46,186282.0
1758234660,4594.46,4594.94,4593.71,4593.71,145706.0
1758234720,4593.72,4595.51,4593.71,4595.5,178096.0
1758234780,4595.5,4596.1,4595.5,4596.1,307774.0
1758234840,4596.1,4596.1,4595.0,4595.0,105040.0
1758234900,4595.01,4596.79,4595.0,4596.68,297106.0
1758234960,4596.68,4596.88,4596.16,4596.66,461920.0
1758235020,4596.66,4598.62,4596.65,4598.61,374756.0
1758235080,4598.62,4598.63,4597.83,4598.17,385098.0
1758235140,4598.16,4599.1,4597.77,4599.09,254512.0
1758235200,4599.1,4600.0,4598.45,4599.99,276128.0
1758235260,4599.99,4600.0,4596.33,4596.89,516120.0
1758235320,4596.9,4596.9,4595.56,4596.21,216818.0
1758235380,4596.2,4597.69,4596.2,4597.69,270748.0
1758235440,4597.68,4597.69,4597.12,4597.12,122570.0
1758235500,4597.12,4598.85,4597.12,4598.84,221324.0
1758235560,4598.84,4598.85,4596.13,4596.71,324380.0
1758235620,4596.71,4597.94,4596.3,4597.93,234362.0
1758235680,4597.93,4598.9,4597.64,4598.9,394732.0
1758235740,4598.9,4598.9,4597.7,4598.48,222952.0
1758235800,4598.48,4598.49,4595.23,4595.89,226950.0
1758235860,4595.89,4597.0,4595.43,4597.0,203470.0
1758235920,4597.0,4597.0,4591.91,4591.91,908614.0
1758235980,4591.67,4591.67,4588.0,4588.52,1134460.0
1758236040,4588.52,4588.9,4587.83,4588.9,391510.0
1758236100,4588.9,4588.91,4586.69,4586.69,448414.0
1758236160,4586.7,4589.63,4586.33,4587.52,1350440.0
1758236220,4587.7,4590.43,4587.47,4588.82,836600.0
1758236280,4588.82,4589.37,4588.0,4588.01,205440.0
1758236340,4588.0,4589.06,4586.8,4589.06,385004.0
1758236400,4589.06,4589.06,4581.51,4582.57,2140272.0
1758236460,4582.57,4582.74,4581.0,4581.37,1401482.0
1758236520,4581.38,4583.05,4581.37,4582.25,925500.0
1758236580,4582.4,4583.6,4575.0,4576.14,1517340.0
1758236640,4576.25,4581.0,4576.14,4580.07,5275948.0
1758236700,4580.06,4581.0,4575.0,4575.47,2572292.0
1758236760,4575.47,4577.13,4575.0,4577.13,1097978.0
1758236820,4577.68,4577.69,4573.01,4574.79,2155772.0
1758236880,4574.92,4575.87,4571.05,4575.76,2959590.0
1758236940,4575.75,4577.81,4575.75,4577.81,989352.0
1758237000,4577.99,4579.63,4577.2,4579.07,627636.0
1758237060,4579.07,4582.49,4579.07,4582.49,560918.0
1758237120,4582.49,4584.14,4582.49,4583.23,689836.0
1758237180,4583.24,4583.67,4580.99,4581.0,1184138.0
1758237240,4580.99,4581.0,4580.3,4580.37,363884.0
1758237300,4579.82,4579.82,4576.05,4576.06,336304.0
1758237360,4576.06,4577.41,4575.01,4575.39,852186.0
1758237420,4575.4,4575.4,4571.27,4571.28,982138.0
1758237480,4571.28,4571.95,4568.4,4571.81,2776714.0
1758237540,4571.81,4573.72,4571.81,4573.59,755896.0
1758237600,4573.59,4577.0,4573.19,4577.0,465292.0
1758237660,4577.0,4577.0,4573.57,4573.58,765180.0
1758237720,4573.61,4577.3,4573.61,4577.29,493324.0
1758237780,4577.29,4577.3,4570.75,4571.33,601828.0
1758237840,4571.33,4573.47,4571.33,4573.46,521830.0
1758237900,4573.46,4573.46,4571.0,4572.16,358468.0
1758237960,4572.16,4575.0,4572.16,4575.0,260142.0
1758238020,4574.99,4576.66,4574.99,4575.0,316178.0
1758238080,4575.0,4576.0,4574.0,4575.99,521258.0
1758238140,4576.0,4576.88,4575.01,4575.85,415350.0
1758238200,4576.1,4578.54,4574.47,4578.54,493236.0
1758238260,4578.56,4580.34,4578.56,4580.22,897038.0
1758238320,4580.4,4580.62,4577.14,4579.15,793732.0
1758238380,4579.14,4580.68,4578.06,4579.83,335572.0
1758238440,4579.83,4581.83,4579.82,4581.82,285274.0
1758238500,4581.82,4583.01,4581.0,4581.01,1347740.0
1758238560,4581.0,4581.41,4580.2,4580.42,568210.0
1758238620,4580.42,4580.43,4579.21,4579.48,424794.0
1758238680,4579.49,4580.64,4579.28,4580.64,732952.0
1758238740,4580.63,4581.59,4580.63,4581.59,187710.0
1758238800,4581.58,4581.59,4580.29,4580.59,185516.0
1758238860,4580.59,4580.67,4579.82,4580.06,180716.0
1758238920,4580.06,4583.89,4580.06,4583.89,576562.0
1758238980,4583.89,4585.84,4583.28,4585.32,1012450.0
1758239040,4585.26,4585.43,4583.92,4583.92,380018.0
1758239100,4583.93,4585.54,4582.8,4585.54,239608.0
1758239160,4585.82,4589.55,4585.24,4588.45,1434430.0
1758239220,4588.46,4589.5,4587.11,4588.91,911976.0
1758239280,4588.91,4589.45,4586.77,4587.67,513166.0
1758239340,4587.67,4588.29,4587.53,4588.28,177904.0
1758239400,4588.28,4588.29,4585.3,4585.9,312532.0
1758239460,4585.9,4586.5,4584.65,4586.37,271284.0
1758239520,4586.37,4589.8,4586.37,4589.8,1874262.0
1758239580,4589.8,4590.43,4588.28,4588.29,336294.0
1758239640,4588.29,4588.29,4586.43,4587.26,304136.0
1758239700,4586.84,4588.0,4586.84,4588.0,343880.0
1758239760,4588.0,4588.0,4587.08,4588.0,140198.0
1758239820,4588.0,4588.0,4585.01,4586.53,438982.0
1758239880,4586.54,4587.42,4586.06,4586.72,177678.0
1758239940,4586.72,4586.72,4585.1,4585.32,324206.0
1758240000,4585.32,4587.9,4585.32,4587.85,525824.0
1758240060,4587.85,4591.68,4587.85,4591.24,1996946.0
1758240120,4591.25,4591.42,4590.49,4590.5,372200.0
1758240180,4590.5,4591.4,4590.0,4590.99,413412.0
1758240240,4590.99,4592.19,4590.0,4592.18,948950.0
1758240300,4592.18,4592.18,4591.3,4592.18,506232.0
1758240360,4592.18,4592.18,4587.13,4588.1,1195808.0
1758240420,4588.1,4590.74,4588.09,4590.73,194792.0
1758240480,4590.73,4590.73,4587.59,4588.97,497010.0
1758240540,4588.97,4589.99,4588.09,4589.99,355544.0
1758240600,4589.98,4589.99,4588.09,4588.21,157410.0
1758240660,4588.2,4589.64,4586.54,4586.55,506948.0
1758240720,4586.55,4588.0,4585.38,4588.0,777682.0
1758240780,4588.02,4589.37,4587.23,4589.33,287762.0
1758240840,4589.33,4589.35,4587.66,4587.66,171796.0
1758240900,4587.66,4590.8,4587.12,4590.2,348268.0
1758240960,4590.32,4594.73,4590.32,4594.35,1102526.0
1758241020,4594.36,4597.73,4594.02,4597.73,916926.0
1758241080,4597.73,4599.0,4595.01,4595.01,902792.0
1758241140,4594.94,4594.95,4592.0,4593.0,606356.0
1758241200,4593.0,4597.0,4591.51,4595.44,1270016.0
1758241260,4595.44,4596.76,4594.41,4594.41,548896.0
1758241320,4594.42,4596.88,4594.41,4595.6,308610.0
1758241380,4595.6,4597.23,4594.41,4594.67,321416.0
1758241440,4594.41,4595.79,4593.55,4593.55,247928.0
1758241500,4593.55,4596.25,4593.25,4596.24,238238.0
1758241560,4596.24,4596.75,4593.55,4595.86,643194.0
1758241620,4595.86,4597.41,4595.46,4597.14,278708.0
1758241680,4597.13,4599.95,4597.13,4599.09,737720.0
1758241740,4598.42,4599.29,4597.94,4597.94,263750.0
1758241800,4597.94,4599.28,4597.13,4597.13,912484.0
1758241860,4597.14,4598.96,4597.13,4598.78,514664.0
1758241920,4598.7,4598.71,4596.78,4597.27,118680.0
1758241980,4597.26,4602.44,4597.26,4602.37,1814376.0
1758242040,4602.04,4602.04,4601.1,4601.11,765162.0
1758242100,4601.11,4605.0,4601.11,4604.73,2414184.0
1758242160,4604.73,4605.3,4604.16,4605.29,787852.0
1758242220,4605.3,4609.63,4605.29,4607.75,2102040.0
1758242280,4607.75,4607.75,4606.2,4607.31,711700.0
1758242340,4607.31,4610.78,4607.31,4608.49,2109708.0
1758242400,4608.49,4609.35,4605.76,4606.96,1186506.0
1758242460,4607.43,4608.95,4607.08,4607.59,611352.0
1758242520,4607.59,4607.59,4606.01,4606.48,381834.0
1758242580,4606.48,4609.0,4606.38,4607.54,322200.0
1758242640,4607.54,4608.18,4606.89,4607.86,554816.0
1758242700,4607.86,4610.0,4605.61,4606.44,929572.0
1758242760,4606.44,4606.47,4604.55,4605.8,733144.0
1758242820,4605.79,4606.23,4601.55,4603.0,1315050.0
1758242880,4603.0,4604.94,4602.23,4602.23,525690.0
1758242940,4602.24,4605.9,4602.23,4604.33,504904.0
1758243000,4604.78,4605.58,4603.2,4604.72,991850.0
1758243060,4605.01,4606.47,4605.0,4606.21,561302.0
1758243120,4606.22,4607.0,4603.74,4603.75,339554.0
1758243180,4603.58,4603.58,4600.25,4600.93,978984.0
1758243240,4600.93,4605.19,4600.93,4605.18,958784.0
1758243300,4605.18,4606.12,4604.15,4606.11,318558.0
1758243360,4606.11,4606.56,4603.48,4603.84,687746.0
1758243420,4603.85,4603.85,4602.6,4603.39,325370.0
1758243480,4603.38,4606.11,4603.38,4605.1,369482.0
1758243540,4605.11,4608.0,4605.1,4607.47,369988.0
1758243600,4607.47,4608.06,4607.21,4608.05,389404.0
1758243660,4608.06,4608.33,4605.34,4607.36,637938.0
1758243720,4607.35,4607.46,4605.0,4605.08,567128.0
1758243780,4605.07,4606.56,4603.37,4606.54,850964.0
1758243840,4606.66,4609.0,4606.66,4608.99,431152.0
1758243900,4608.99,4609.49,4608.22,4609.48,510748.0
1758243960,4609.48,4610.59,4607.07,4610.0,786450.0
1758244020,4610.01,4610.59,4603.83,4605.36,1671276.0
1758244080,4605.72,4609.0,4605.39,4607.24,1531956.0
1758244140,4607.24,4607.24,4603.39,4605.24,1078692.0
1758244200,4605.24,4605.24,4602.38,4602.69,1228452.0
1758244260,4602.69,4605.93,4602.69,4605.57,952664.0
1758244320,4605.58,4606.24,4605.24,4606.24,665922.0
1758244380,4606.23,4606.59,4598.73,4598.82,3892244.0
1758244440,4599.0,4601.82,4598.99,4600.99,3430194.0
1758244500,4601.17,4601.17,4597.64,4597.65,705986.0
1758244560,4597.65,4600.69,4596.58,4600.68,1165292.0
1758244620,4600.69,4601.73,4598.82,4601.72,1330480.0
1758244680,4601.72,4605.47,4601.72,4605.44,467532.0
1758244740,4605.43,4608.79,4604.32,4608.64,1834520.0
1758244800,4608.64,4608.65,4605.86,4606.53,378564.0
1758244860,4606.66,4609.49,4604.93,4608.52,1422656.0
1758244920,4608.51,4609.46,4608.11,4608.58,285060.0
1758244980,4608.77,4610.0,4608.76,4609.99,234582.0
1758245040,4610.0,4610.87,4607.26,4608.03,618924.0
1758245100,4608.03,4610.7,4607.88,4608.2,1837702.0
1758245160,4608.03,4612.37,4608.0,4612.36,967424.0
1758245220,4612.36,4612.51,4610.45,4611.68,1696558.0
1758245280,4611.68,4612.94,4610.38,4612.5,993134.0
1758245340,4612.5,4616.0,4612.49,4615.0,3104316.0
1758245400,4615.0,4618.02,4615.0,4617.83,2415118.0
1758245460,4617.84,4619.5,4617.48,4618.75,1975202.0
1758245520,4618.75,4619.02,4617.35,4618.45,1090866.0
1758245580,4618.46,4618.46,4614.88,4615.0,1002100.0
1758245640,4615.0,4615.01,4612.0,4612.58,587760.0
1758245700,4612.57,4614.13,4609.34,4609.69,1169738.0
1758245760,4609.69,4611.77,4609.21,4611.09,845738.0
1758245820,4611.09,4611.47,4609.83,4610.23,365904.0
1758245880,4610.24,4610.97,4609.01,4609.77,455262.0
1758245940,4609.76,4610.34,4608.58,4608.59,554252.0
1758246000,4608.25,4610.2,4608.25,4610.2,485978.0
1758246060,4610.2,4610.2,4603.2,4603.43,1352066.0
1758246120,4603.43,4604.1,4603.2,4603.72,738754.0
1758246180,4603.73,4604.4,4602.39,4604.39,1033120.0
1758246240,4604.4,4605.39,4603.59,4603.59,618654.0
1758246300,4603.59,4606.0,4602.27,4603.34,688390.0
1758246360,4603.34,4604.45,4602.11,4602.11,470568.0
1758246420,4602.11,4602.4,4599.02,4599.68,1265194.0
1758246480,4599.68,4600.0,4598.88,4599.25,828030.0
1758246540,4599.24,4601.0,4599.24,4599.61,349606.0
1758246600,4599.61,4600.0,4598.51,4598.67,1101142.0
1758246660,4598.53,4599.91,4598.53,4599.8,838438.0
1758246720,4599.8,4601.84,4599.79,4601.84,236578.0
1758246780,4601.84,4602.19,4600.34,4602.19,292914.0
1758246840,4602.19,4606.34,4602.18,4606.01,707864.0
1758246900,4606.01,4608.0,4604.99,4606.16,710796.0
1758246960,4606.17,4606.17,4602.39,4602.4,229572.0
1758247020,4602.4,4604.01,4602.39,4603.65,203364.0
1758247080,4603.66,4606.0,4603.65,4605.99,404714.0
1758247140,4605.99,4608.53,4604.91,4604.92,537444.0
1758247200,4604.47,4605.0,4602.46,4603.86,316608.0
1758247260,4603.86,4606.44,4603.8,4606.08,475302.0
1758247320,4606.08,4609.42,4606.07,4609.18,666688.0
1758247380,4609.17,4609.18,4606.99,4608.29,406378.0
1758247440,4608.29,4610.04,4608.29,4610.03,636264.0
1758247500,4610.04,4611.74,4609.64,4611.39,733762.0
1758247560,4611.39,4613.68,4607.9,4607.9,773046.0
1758247620,4607.9,4609.63,4606.26,4606.99,458162.0
1758247680,4606.99,4608.23,4603.03,4603.48,639752.0
1758247740,4603.47,4603.58,4601.67,4602.3,569918.0
1758247800,4602.3,4602.96,4600.53,4601.58,430604.0
1758247860,4601.57,4602.79,4601.24,4601.37,878580.0
1758247920,4601.37,4602.44,4600.0,4600.0,349682.0
1758247980,4600.01,4600.01,4596.0,4596.0,1542326.0
1758248040,4596.0,4596.67,4594.95,4596.01,1494368.0
1758248100,4596.01,4597.8,4595.37,4597.64,525400.0
1758248160,4597.65,4600.0,4597.28,4599.99,320188.0
1758248220,4599.99,4599.99,4598.43,4598.46,249376.0
1758248280,4598.4,4598.41,4596.47,4598.0,254302.0
1758248340,4598.0,4598.0,4595.47,4595.51,189132.0
1758248400,4596.13,4596.24,4594.44,4594.55,813548.0
1758248460,4594.44,4594.45,4592.01,4592.48,1865652.0
1758248520,4592.83,4593.94,4592.83,4593.78,952540.0
1758248580,4593.45,4593.93,4591.88,4592.0,1520070.0
1758248640,4591.99,4592.0,4590.4,4590.84,1527692.0
1758248700,4590.84,4591.53,4587.61,4588.68,1809078.0
1758248760,4588.68,4591.34,4588.52,4590.39,602584.0
1758248820,4590.39,4592.92,4590.39,4591.19,817684.0
1758248880,4591.18,4592.12,4590.47,4590.47,280624.0
1758248940,4590.47,4590.73,4589.66,4590.3,461848.0
1758249000,4590.0,4591.0,4589.61,4590.99,463640.0
1758249060,4590.99,4593.0,4590.98,4591.56,585554.0
1758249120,4591.02,4591.02,4588.42,4588.42,614720.0
1758249180,4588.42,4589.45,4587.2,4589.44,670016.0
1758249240,4589.44,4589.44,4586.52,4587.85,556590.0
1758249300,4586.97,4591.73,4586.96,4591.33,1281636.0
1758249360,4590.81,4593.0,4590.8,4592.99,320226.0
1758249420,4593.0,4595.43,4592.99,4594.98,783044.0
1758249480,4594.99,4595.1,4593.77,4594.76,426558.0
1758249540,4594.76,4595.5,4594.52,4594.69,416282.0
1758249600,4594.69,4594.92,4594.0,4594.25,431400.0
1758249660,4594.25,4598.0,4594.25,4597.99,501432.0
1758249720,4597.99,4598.0,4594.94,4594.94,469298.0
1758249780,4594.11,4594.11,4592.37,4592.58,273490.0
1758249840,4592.58,4592.58,4590.11,4590.34,673956.0
1758249900,4590.34,4593.75,4590.34,4592.76,277454.0
1758249960,4592.75,4594.71,4592.34,4593.69,315432.0
1758250020,4593.34,4594.73,4593.22,4594.3,294998.0
1758250080,4594.31,4594.31,4592.77,4592.78,143958.0
1758250140,4592.78,4592.78,4589.05,4589.05,251376.0
1758250200,4589.05,4590.0,4588.95,4589.49,353252.0
1758250260,4589.49,4591.6,4589.49,4590.23,895332.0
1758250320,4590.22,4590.33,4588.0,4589.86,379616.0
1758250380,4590.39,4591.9,4589.0,4589.0,208338.0
1758250440,4589.0,4589.48,4588.2,4588.21,305624.0
1758250500,4588.2,4591.38,4588.01,4591.38,310866.0
1758250560,4591.37,4592.66,4590.05,4590.06,184362.0
1758250620,4590.06,4590.75,4588.41,4588.41,257252.0
1758250680,4588.41,4588.41,4586.2,4586.56,590966.0
1758250740,4586.57,4587.08,4586.48,4586.87,565246.0
1758250800,4587.99,4588.46,4587.18,4587.18,747578.0
1758250860,4587.18,4590.66,4587.18,4587.94,731930.0
1758250920,4587.59,4589.21,4587.22,4589.2,456374.0
1758250980,4589.21,4590.0,4588.74,4588.75,956182.0
1758251040,4588.74,4591.39,4588.4,4591.38,284076.0
1758251100,4591.6,4592.63,4591.6,4592.3,364508.0
1758251160,4592.0,4592.51,4590.48,4592.11,467830.0
1758251220,4592.11,4593.0,4591.21,4591.25,383838.0
1758251280,4591.25,4594.94,4591.25,4592.59,483430.0
1758251340,4592.29,4592.3,4590.2,4591.29,221058.0
1758251400,4591.29,4594.0,4591.29,4593.55,415554.0
1758251460,4593.55,4597.0,4593.55,4597.0,1312222.0
1758251520,4597.0,4597.0,4594.22,4594.23,970316.0
1758251580,4594.23,4594.83,4593.11,4594.79,148604.0
1758251640,4594.79,4595.16,4594.12,4594.12,266748.0
1758251700,4594.13,4594.71,4592.43,4592.43,234614.0
1758251760,4592.42,4594.01,4592.19,4593.43,254418.0
1758251820,4593.43,4595.65,4593.16,4593.17,218548.0
1758251880,4593.16,4593.8,4591.72,4591.72,113210.0
1758251940,4591.72,4595.39,4591.72,4595.38,246300.0
1758252000,4595.38,4597.47,4595.38,4597.47,508388.0
1758252060,4597.47,4599.26,4596.64,4598.71,558834.0
1758252120,4598.71,4599.0,4597.97,4597.97,389090.0
1758252180,4597.97,4600.0,4597.97,4598.84,623882.0
1758252240,4598.84,4599.08,4597.06,4597.06,206944.0
1758252300,4597.06,4597.19,4594.9,4594.91,235458.0
1758252360,4594.91,4596.27,4589.9,4589.91,2129676.0
1758252420,4589.91,4591.14,4589.64,4589.64,2540146.0
1758252480,4589.64,4590.0,4572.99,4574.24,6825306.0
1758252540,4574.21,4575.73,4565.06,4575.44,15474540.0
1758252600,4575.56,4576.41,4563.55,4568.43,10887646.0
1758252660,4568.53,4570.3,4559.69,4560.57,11969974.0
1758252720,4561.01,4567.12,4559.58,4567.12,5042434.0
1758252780,4567.11,4569.27,4566.82,4569.26,1892928.0
1758252840,4569.26,4569.27,4566.36,4568.64,1172528.0
1758252900,4568.84,4568.85,4564.38,4564.38,1903642.0
1758252960,4564.38,4565.28,4563.35,4565.28,1304394.0
1758253020,4564.51,4564.99,4563.0,4564.35,1642894.0
1758253080,4564.35,4564.35,4561.12,4563.03,2121784.0
1758253140,4563.03,4563.6,4561.15,4563.6,1436830.0
1758253200,4563.59,4566.8,4546.09,4555.95,13233170.0
1758253260,4556.06,4559.6,4547.49,4553.79,23146698.0
1758253320,4553.81,4555.98,4539.99,4545.39,14114508.0
1758253380,4545.71,4552.46,4544.6,4552.25,4115460.0
1758253440,4552.25,4552.69,4549.52,4550.92,3161048.0
1758253500,4550.93,4551.12,4548.01,4551.1,2524962.0
1758253560,4551.14,4551.14,4546.96,4547.99,3762966.0
1758253620,4548.42,4550.3,4544.72,4548.87,3171764.0
1758253680,4548.87,4548.87,4543.19,4544.64,2651950.0
1758253740,4544.16,4547.66,4542.23,4547.65,2144156.0
1758253800,4547.66,4547.66,4545.57,4546.22,1468118.0
1758253860,4546.48,4548.75,4546.19,4548.74,1902858.0
1758253920,4548.75,4554.26,4548.74,4552.93,3985176.0
1758253980,4552.93,4553.28,4550.94,4552.82,2340292.0
1758254040,4552.82,4552.82,4550.0,4550.59,1580732.0
1758254100,4550.58,4551.48,4546.76,4546.76,1063346.0
1758254160,4547.19,4547.61,4543.42,4544.12,1881740.0
1758254220,4544.11,4545.3,4542.45,4545.12,3312416.0
1758254280,4545.12,4547.43,4544.72,4545.8,1694160.0
1758254340,4545.8,4547.46,4544.63,4547.46,1005592.0
1758254400,4547.46,4547.46,4542.01,4542.28,2526370.0
1758254460,4542.28,4547.28,4541.89,4547.0,4173020.0
1758254520,4547.0,4548.12,4545.39,4545.73,2473494.0
1758254580,4544.72,4544.91,4534.9,4536.44,6407054.0
1758254640,4536.35,4537.95,4533.01,4535.52,6218134.0
1758254700,4535.52,4539.4,4532.21,4539.4,4373262.0
1758254760,4539.4,4540.99,4536.35,4538.01,4257240.0
1758254820,4537.54,4537.55,4533.03,4536.11,3147462.0
1758254880,4536.45,4538.59,4534.33,4536.0,2680112.0
1758254940,4536.01,4538.17,4536.0,4536.44,1060518.0
1758255000,4536.96,4536.96,4533.02,4534.56,2920252.0
1758255060,4534.79,4535.03,4529.94,4532.42,3500666.0
1758255120,4532.73,4535.32,4531.42,4535.32,3254782.0
1758255180,4535.32,4536.4,4533.2,4535.52,1954350.0
1758255240,4535.52,4535.52,4531.5,4533.01,2638348.0
1758255300,4533.01,4539.0,4532.48,4538.05,1721850.0
1758255360,4537.9,4541.79,4535.81,4540.13,3011758.0
1758255420,4540.31,4542.49,4538.5,4539.73,2688306.0
1758255480,4539.0,4539.01,4534.84,4536.0,1874460.0
1758255540,4536.0,4539.05,4535.99,4537.77,2808386.0
1758255600,4537.76,4539.99,4536.53,4539.99,1327284.0
1758255660,4539.99,4542.57,4539.99,4542.4,2605980.0
1758255720,4542.39,4543.43,4540.2,4542.6,2448336.0
1758255780,4542.6,4542.8,4540.46,4540.47,1119196.0
1758255840,4540.47,4543.43,4540.47,4541.79,1055758.0
1758255900,4541.79,4544.0,4541.25,4543.13,1524652.0
1758255960,4543.13,4545.05,4543.13,4545.04,2628050.0
1758256020,4545.28,4545.35,4543.18,4544.1,1453968.0
1758256080,4544.18,4545.0,4544.18,4544.88,1034952.0
1758256140,4544.88,4546.27,4544.88,4546.27,1007244.0
1758256200,4546.26,4546.27,4543.76,4543.77,1289880.0
1758256260,4543.19,4543.2,4541.5,4541.51,1011840.0
1758256320,4541.51,4545.59,4541.5,4544.81,1063776.0
1758256380,4544.81,4544.81,4543.73,4544.46,676344.0
1758256440,4544.46,4549.51,4543.22,4547.01,4392936.0
1758256500,4546.77,4549.67,4546.42,4549.29,1753272.0
1758256560,4548.9,4551.66,4548.9,4550.76,2690310.0
1758256620,4550.75,4551.64,4549.21,4549.22,1196340.0
1758256680,4549.21,4551.55,4548.76,4551.04,1932000.0
1758256740,4550.65,4551.73,4549.48,4550.2,757422.0
1758256800,4550.2,4551.17,4547.47,4547.47,993914.0
1758256860,4547.48,4548.57,4546.12,4547.69,1445660.0
1758256920,4547.69,4548.85,4546.0,4548.62,1180876.0
1758256980,4548.32,4548.32,4546.45,4548.01,738378.0
1758257040,4548.01,4548.01,4546.25,4547.7,649566.0
1758257100,4547.11,4551.24,4547.11,4550.5,1759154.0
1758257160,4550.42,4550.74,4549.71,4549.77,920080.0
1758257220,4549.77,4550.61,4548.68,4550.22,512708.0
1758257280,4550.6,4551.59,4550.01,4550.18,769938.0
1758257340,4550.18,4551.59,4550.0,4551.59,333518.0
1758257400,4551.58,4551.59,4550.23,4550.82,304186.0
1758257460,4550.82,4550.83,4549.0,4549.08,907766.0
1758257520,4549.09,4549.09,4547.62,4548.91,858652.0
1758257580,4548.91,4549.16,4546.8,4548.99,552020.0
1758257640,4548.99,4553.77,4548.99,4553.76,1314448.0
1758257700,4553.77,4556.25,4553.76,4554.85,1695372.0
1758257760,4554.86,4555.61,4554.6,4555.16,1265096.0
1758257820,4555.29,4557.06,4555.28,4556.31,1548966.0
1758257880,4556.32,4556.32,4554.74,4554.9,965978.0
1758257940,4554.91,4556.44,4554.9,4555.5,438548.0
1758258000,4555.85,4556.6,4552.21,4552.23,1030578.0
1758258060,4552.01,4552.29,4549.12,4549.92,1911300.0
1758258120,4549.93,4554.72,4549.92,4552.98,881934.0
1758258180,4553.25,4554.23,4552.68,4553.41,379706.0
1758258240,4553.42,4553.42,4551.12,4552.0,356070.0
1758258300,4551.82,4552.45,4550.78,4551.1,971986.0
1758258360,4551.09,4551.1,4549.1,4549.73,1318374.0
1758258420,4549.73,4549.73,4547.15,4548.71,965892.0
1758258480,4548.7,4549.2,4547.91,4548.57,645852.0
1758258540,4548.57,4549.62,4548.16,4548.56,463216.0
1758258600,4548.57,4548.57,4546.42,4547.14,718186.0
1758258660,4547.14,4549.72,4547.14,4549.71,325252.0
1758258720,4549.71,4553.0,4549.71,4552.99,643468.0
1758258780,4552.99,4553.0,4550.75,4552.08,226230.0
1758258840,4552.08,4552.62,4551.45,4551.69,352038.0
1758258900,4551.69,4551.69,4543.79,4545.4,3519464.0
1758258960,4545.4,4545.95,4545.05,4545.94,359978.0
1758259020,4545.94,4545.94,4542.74,4543.84,1968188.0
1758259080,4543.84,4546.01,4542.66,4546.0,2406464.0
1758259140,4546.0,4547.17,4545.33,4547.17,344400.0
1758259200,4547.17,4547.17,4545.57,4546.99,394684.0
1758259260,4547.0,4547.0,4544.57,4544.58,604768.0
1758259320,4544.58,4545.62,4543.35,4543.65,399888.0
1758259380,4543.65,4543.65,4540.93,4540.93,873038.0
1758259440,4540.93,4541.43,4537.38,4539.14,3255516.0
1758259500,4538.82,4538.82,4537.0,4537.52,1415238.0
1758259560,4537.52,4537.52,4536.0,4536.52,906664.0
1758259620,4536.53,4536.53,4522.27,4531.5,7977454.0
1758259680,4531.5,4531.5,4528.4,4530.97,1541418.0
1758259740,4530.97,4531.4,4529.0,4529.09,1756540.0
1758259800,4529.0,4529.0,4525.0,4526.95,4752864.0
1758259860,4526.95,4531.45,4526.95,4531.03,2224662.0
1758259920,4531.17,4533.48,4531.17,4532.01,1938134.0
1758259980,4532.01,4536.0,4530.8,4535.99,1543340.0
1758260040,4535.51,4536.0,4533.64,4535.98,1138108.0
1758260100,4535.98,4535.98,4533.8,4533.8,668046.0
1758260160,4533.8,4534.6,4531.12,4531.79,682748.0
1758260220,4532.14,4534.58,4531.45,4534.44,611816.0
1758260280,4534.44,4535.42,4534.15,4535.4,497072.0
1758260340,4535.4,4537.0,4533.67,4537.0,1308632.0
1758260400,4536.99,4538.52,4535.1,4537.71,1332360.0
1758260460,4537.46,4537.46,4534.64,4534.64,786812.0
1758260520,4534.64,4535.1,4533.21,4533.21,611032.0
1758260580,4533.22,4533.89,4530.1,4533.5,770822.0
1758260640,4533.51,4534.35,4533.12,4533.98,358042.0
1758260700,4533.98,4536.71,4533.66,4536.3,648508.0
1758260760,4536.3,4538.31,4536.3,4536.69,642430.0
1758260820,4536.69,4536.7,4535.19,4535.19,308736.0
1758260880,4535.2,4537.0,4535.18,4537.0,715990.0
1758260940,4537.0,4537.98,4536.99,4537.82,252316.0
1758261000,4537.82,4539.03,4537.51,4539.03,514074.0
1758261060,4539.02,4540.91,4539.02,4540.56,1316230.0
1758261120,4540.56,4541.0,4540.56,4540.99,505166.0
1758261180,4540.99,4541.45,4538.56,4538.56,834018.0
1758261240,4538.57,4541.11,4538.56,4541.1,569312.0
1758261300,4541.1,4541.52,4540.0,4540.0,468430.0
1758261360,4540.0,4540.29,4539.74,4540.29,523286.0
1758261420,4539.99,4540.11,4538.0,4538.0,845928.0
1758261480,4538.0,4538.62,4537.74,4537.94,284918.0
1758261540,4537.93,4538.51,4537.71,4538.51,246260.0
1758261600,4538.5,4539.69,4537.06,4537.47,1234224.0
1758261660,4537.47,4537.9,4530.99,4533.21,2443490.0
1758261720,4533.21,4533.86,4531.33,4531.77,1382514.0
1758261780,4531.77,4532.13,4531.0,4531.86,524846.0
1758261840,4531.85,4534.28,4531.85,4533.28,425800.0
1758261900,4533.28,4533.28,4531.17,4532.2,726848.0
1758261960,4532.24,4532.5,4530.67,4530.95,470140.0
1758262020,4530.95,4530.95,4530.3,4530.93,340314.0
1758262080,4530.93,4533.32,4530.93,4531.89,817078.0
1758262140,4531.88,4532.45,4531.01,4532.45,411746.0
1758262200,4532.44,4534.05,4532.44,4533.27,748678.0
1758262260,4533.26,4534.05,4532.25,4532.52,405912.0
1758262320,4532.52,4533.1,4532.0,4532.01,387640.0
1758262380,4532.0,4532.01,4530.74,4531.32,676130.0
1758262440,4531.31,4531.65,4530.99,4531.28,431700.0
1758262500,4531.28,4534.93,4531.04,4533.71,730800.0
1758262560,4533.25,4537.84,4533.25,4536.84,1282482.0
1758262620,4536.83,4538.48,4536.3,4536.79,521092.0
1758262680,4536.78,4539.73,4536.78,4539.27,512222.0
1758262740,4539.27,4540.5,4538.89,4539.43,928458.0
1758262800,4539.43,4539.43,4536.28,4536.29,300938.0
1758262860,4536.29,4536.29,4534.26,4534.26,331248.0
1758262920,4534.26,4534.27,4530.64,4530.64,794530.0
1758262980,4530.64,4533.54,4530.64,4533.54,491864.0
1758263040,4533.54,4534.59,4533.32,4534.0,343084.0
1758263100,4534.0,4534.01,4531.68,4532.01,288948.0
1758263160,4531.51,4531.51,4527.99,4529.76,1988632.0
1758263220,4529.77,4532.56,4529.76,4532.34,462964.0
1758263280,4532.35,4533.0,4532.35,4532.99,385170.0
1758263340,4532.99,4533.0,4531.49,4532.51,332130.0
1758263400,4532.51,4533.98,4530.31,4533.64,910368.0
1758263460,4533.63,4535.46,4531.51,4535.46,1131420.0
1758263520,4535.46,4535.46,4533.4,4533.4,348412.0
1758263580,4533.4,4533.85,4531.57,4532.26,346274.0
1758263640,4532.26,4532.27,4526.64,4528.39,1383352.0
1758263700,4528.4,4530.0,4526.44,4530.0,747736.0
1758263760,4530.0,4534.06,4529.99,4534.06,2431448.0
1758263820,4534.19,4534.74,4532.44,4533.07,866852.0
1758263880,4533.07,4533.53,4531.24,4531.56,319956.0
1758263940,4531.56,4533.35,4530.99,4533.35,747664.0
1758264000,4533.35,4533.35,4532.58,4532.58,931490.0
1758264060,4532.58,4533.9,4532.46,4533.89,202426.0
1758264120,4534.25,4535.28,4533.5,4533.5,725610.0
1758264180,4533.51,4534.59,4533.04,4533.5,888212.0
1758264240,4533.5,4533.51,4530.79,4531.0,175492.0
1758264300,4531.0,4531.0,4529.16,4529.17,484368.0
1758264360,4529.16,4533.53,4529.16,4533.12,856262.0
1758264420,4533.13,4534.1,4531.05,4531.06,417722.0
1758264480,4530.88,4530.88,4526.15,4526.99,1610298.0
1758264540,4526.99,4527.91,4520.0,4521.83,8179338.0
1758264600,4521.85,4524.59,4521.33,4524.58,2654972.0
1758264660,4524.0,4524.78,4522.06,4522.9,1422980.0
1758264720,4522.91,4522.91,4518.14,4518.92,3662582.0
1758264780,4518.92,4525.77,4518.91,4525.77,3211808.0
1758264840,4525.76,4527.35,4524.83,4527.21,1228142.0
1758264900,4527.16,4527.34,4523.91,4526.36,1426952.0
1758264960,4526.36,4526.37,4523.23,4524.35,574218.0
1758265020,4524.35,4524.36,4522.66,4522.98,678262.0
1758265080,4523.19,4524.19,4520.87,4520.87,911650.0
1758265140,4520.88,4521.85,4520.64,4521.85,554416.0
1758265200,4521.84,4525.69,4521.2,4525.69,1720046.0
1758265260,4526.06,4528.13,4525.59,4525.95,2722776.0
1758265320,4525.86,4526.47,4520.81,4521.31,1947484.0
1758265380,4522.01,4522.38,4518.75,4519.89,1971300.0
1758265440,4519.89,4519.89,4515.99,4517.82,3551822.0
1758265500,4517.82,4524.28,4517.82,4524.18,1513198.0
1758265560,4524.18,4524.36,4520.3,4520.4,1102834.0
1758265620,4520.41,4520.41,4517.01,4518.65,1675700.0
1758265680,4518.65,4518.65,4516.0,4517.62,1560846.0
1758265740,4517.8,4521.05,4517.79,4521.04,1110790.0
1758265800,4521.06,4524.23,4521.06,4524.05,1202416.0
1758265860,4524.06,4525.29,4523.0,4525.29,911128.0
1758265920,4525.29,4527.28,4525.29,4527.27,1060076.0
1758265980,4527.27,4527.28,4524.52,4525.85,941282.0
1758266040,4525.84,4526.15,4523.85,4526.08,637434.0
1758266100,4526.29,4529.23,4526.29,4528.69,1003494.0
1758266160,4528.69,4529.13,4527.44,4528.72,741962.0
1758266220,4528.72,4529.23,4528.16,4529.22,1005432.0
1758266280,4529.22,4529.76,4528.71,4529.69,1141508.0
1758266340,4529.69,4530.0,4527.08,4530.0,1288628.0
1758266400,4529.99,4531.68,4528.34,4531.33,1692554.0
1758266460,4531.33,4531.65,4530.17,4531.65,940482.0
1758266520,4531.65,4531.65,4529.82,4530.0,660288.0
1758266580,4529.99,4530.96,4529.0,4530.89,427648.0
1758266640,4530.99,4533.0,4529.69,4532.76,731050.0
1758266700,4532.76,4532.99,4531.4,4532.7,492302.0
1758266760,4532.7,4532.7,4530.67,4531.59,872608.0
1758266820,4531.59,4534.19,4531.59,4533.63,853608.0
1758266880,4533.63,4534.0,4533.63,4533.99,334304.0
1758266940,4533.99,4535.0,4532.44,4533.27,808682.0
1758267000,4533.28,4533.39,4531.97,4533.19,759530.0
1758267060,4533.64,4533.64,4530.43,4531.87,713096.0
1758267120,4531.87,4531.88,4530.0,4530.69,321820.0
1758267180,4530.69,4531.84,4530.66,4531.46,267396.0
1758267240,4531.45,4535.0,4531.45,4535.0,608682.0
1758267300,4535.31,4537.76,4535.05,4537.48,1110218.0
1758267360,4537.48,4539.0,4535.88,4536.42,1582692.0
1758267420,4536.8,4538.49,4536.79,4536.8,672630.0
1758267480,4536.8,4539.02,4536.56,4539.01,653726.0
1758267540,4538.79,4539.28,4538.0,4539.28,535314.0
1758267600,4539.55,4541.0,4538.14,4540.0,1326460.0
1758267660,4540.01,4540.01,4537.36,4537.98,902830.0
1758267720,4537.98,4538.88,4536.58,4537.64,561690.0
1758267780,4537.64,4539.18,4537.64,4539.18,309432.0
1758267840,4539.18,4539.5,4539.17,4539.5,215588.0
1758267900,4539.5,4540.0,4538.17,4540.0,930854.0
1758267960,4540.0,4540.0,4538.56,4539.6,711528.0
1758268020,4539.59,4540.26,4538.32,4538.4,515980.0
1758268080,4538.41,4538.49,4537.08,4537.38,586492.0
1758268140,4537.38,4537.99,4536.91,4537.98,430428.0
1758268200,4537.99,4539.11,4536.68,4536.68,442814.0
1758268260,4536.69,4539.0,4536.0,4539.0,569822.0
1758268320,4539.0,4540.02,4538.99,4539.66,1247354.0
1758268380,4539.67,4539.67,4537.0,4537.01,451044.0
1758268440,4537.0,4538.0,4537.0,4537.99,218640.0
1758268500,4537.99,4538.67,4536.86,4536.86,247102.0
1758268560,4536.86,4537.47,4535.72,4537.23,515526.0
1758268620,4537.22,4537.83,4536.55,4537.82,399848.0
1758268680,4537.82,4538.53,4537.82,4538.43,184954.0
1758268740,4538.43,4538.44,4536.55,4536.55,341708.0
1758268800,4536.56,4539.0,4536.13,4537.98,820584.0
1758268860,4537.98,4539.5,4537.01,4539.5,596850.0
1758268920,4539.47,4539.48,4536.5,4536.5,457422.0
1758268980,4536.5,4536.85,4535.87,4535.88,380704.0
1758269040,4535.88,4537.9,4535.86,4537.9,430412.0
1758269100,4537.9,4539.46,4537.89,4539.45,332450.0
1758269160,4539.45,4539.7,4538.88,4539.28,285596.0
1758269220,4539.28,4539.28,4537.9,4538.89,432758.0
1758269280,4538.89,4539.8,4538.88,4539.79,258856.0
1758269340,4539.79,4542.61,4539.79,4542.35,1658612.0
1758269400,4542.35,4542.35,4541.75,4541.99,466856.0
1758269460,4541.99,4542.06,4541.25,4542.06,438860.0
1758269520,4542.06,4542.51,4542.05,4542.05,513552.0
1758269580,4542.05,4542.06,4541.12,4541.13,369588.0
1758269640,4541.13,4541.13,4540.66,4540.67,358308.0
1758269700,4540.39,4541.82,4540.13,4541.77,985306.0
1758269760,4541.76,4545.25,4541.76,4544.52,3329070.0
1758269820,4544.52,4545.0,4543.88,4544.77,627074.0
1758269880,4544.76,4544.77,4543.53,4543.72,687928.0
1758269940,4543.72,4546.78,4543.72,4546.78,1449206.0
1758270000,4546.78,4546.78,4545.0,4545.14,766048.0
1758270060,4545.13,4545.14,4543.18,4543.5,476964.0
1758270120,4543.51,4544.27,4543.26,4544.23,374980.0
1758270180,4544.23,4544.23,4542.53,4542.53,381082.0
1758270240,4542.53,4543.99,4542.53,4543.3,306330.0
1758270300,4543.3,4543.3,4542.67,4542.68,311288.0
1758270360,4542.68,4542.68,4540.84,4540.84,609468.0
1758270420,4540.84,4542.0,4540.35,4540.35,560648.0
1758270480,4540.35,4541.23,4538.01,4538.01,583108.0
1758270540,4538.01,4538.55,4537.95,4538.4,920234.0
1758270600,4538.54,4539.02,4537.84,4538.5,892992.0
1758270660,4538.5,4538.5,4533.62,4533.68,3220820.0
1758270720,4533.68,4533.9,4529.3,4532.24,2318818.0
1758270780,4532.24,4533.2,4532.2,4533.2,449356.0
1758270840,4533.25,4535.0,4533.18,4534.71,708976.0
1758270900,4534.71,4534.72,4533.76,4534.64,298624.0
1758270960,4534.64,4535.0,4533.24,4534.63,611466.0
1758271020,4534.64,4534.64,4532.77,4533.55,470276.0
1758271080,4533.56,4533.56,4531.37,4531.58,447412.0
1758271140,4531.58,4532.63,4531.58,4532.48,197742.0
1758271200,4532.49,4532.49,4530.58,4530.59,308416.0
1758271260,4530.59,4531.04,4530.12,4531.03,459118.0
1758271320,4531.03,4534.01,4531.03,4534.01,429622.0
1758271380,4534.0,4534.63,4533.44,4534.27,542246.0
1758271440,4534.12,4534.63,4534.12,4534.63,194906.0
1758271500,4534.63,4534.63,4533.76,4533.76,189468.0
1758271560,4533.76,4533.77,4531.22,4531.47,589856.0
1758271620,4531.47,4533.69,4531.46,4532.65,387612.0
1758271680,4532.65,4532.66,4530.55,4530.55,435558.0
1758271740,4530.55,4530.56,4529.54,4529.55,245236.0
1758271800,4529.55,4530.34,4529.54,4529.84,523016.0
1758271860,4529.84,4531.3,4529.83,4531.3,232048.0
1758271920,4531.29,4531.85,4529.83,4531.85,507722.0
1758271980,4531.84,4533.0,4531.83,4531.84,305842.0
1758272040,4531.84,4532.76,4531.83,4532.05,208394.0
1758272100,4532.06,4532.06,4531.56,4531.77,213356.0
1758272160,4531.78,4532.6,4531.56,4531.56,626222.0
1758272220,4531.56,4532.0,4531.3,4531.3,269290.0
1758272280,4531.3,4531.57,4531.3,4531.57,146072.0
1758272340,4531.56,4531.99,4531.56,4531.96,163614.0
1758272400,4531.97,4534.64,4531.96,4534.64,398974.0
1758272460,4534.63,4534.71,4531.78,4531.79,597888.0
1758272520,4531.79,4532.61,4531.27,4531.85,447324.0
1758272580,4531.85,4534.63,4531.84,4534.62,231864.0
1758272640,4534.62,4536.0,4534.62,4534.81,718736.0
1758272700,4534.81,4534.82,4533.3,4533.3,236368.0
1758272760,4533.3,4533.76,4530.73,4532.16,734204.0
1758272820,4532.16,4532.92,4531.23,4532.92,389074.0
1758272880,4532.91,4537.24,4532.91,4537.23,978142.0
1758272940,4537.23,4539.29,4537.23,4537.9,1030756.0
1758273000,4537.89,4538.08,4537.2,4537.33,354024.0
1758273060,4537.23,4539.01,4537.22,4538.13,509158.0
1758273120,4538.81,4538.82,4538.3,4538.82,196864.0
1758273180,4538.82,4539.28,4536.75,4539.28,488030.0
1758273240,4539.28,4540.87,4539.27,4539.73,749746.0
1758273300,4539.73,4539.73,4536.39,4536.4,823616.0
1758273360,4536.4,4538.49,4536.3,4538.49,533542.0
1758273420,4538.25,4538.53,4536.74,4537.37,329042.0
1758273480,4538.0,4538.36,4537.7,4537.71,263010.0
1758273540,4537.71,4539.54,4537.7,4539.05,173590.0
1758273600,4539.73,4539.95,4539.15,4539.6,405046.0
1758273660,4539.95,4540.61,4539.26,4539.51,494948.0
1758273720,4539.72,4541.28,4539.72,4540.7,895716.0
1758273780,4540.7,4540.7,4540.01,4540.01,527020.0
1758273840,4540.01,4540.01,4539.25,4539.25,332044.0
1758273900,4539.26,4539.71,4533.73,4533.73,2462530.0
1758273960,4533.73,4535.0,4533.73,4533.99,431430.0
1758274020,4533.98,4534.87,4530.0,4530.0,521290.0
1758274080,4530.0,4530.01,4525.49,4526.46,5493166.0
1758274140,4526.46,4529.53,4526.46,4529.52,797548.0
1758274200,4529.53,4532.04,4529.52,4531.88,508310.0
1758274260,4531.87,4532.44,4531.69,4532.04,385654.0
1758274320,4532.03,4534.75,4532.03,4534.48,539594.0
1758274380,4534.73,4537.59,4534.72,4537.59,495842.0
1758274440,4537.58,4538.0,4537.39,4537.62,325034.0
1758274500,4537.62,4537.62,4536.76,4536.77,224620.0
1758274560,4536.77,4537.0,4535.73,4535.89,482828.0
1758274620,4535.89,4535.9,4533.53,4533.54,290610.0
1758274680,4533.54,4533.54,4533.16,4533.54,233744.0
1758274740,4533.54,4533.54,4532.38,4532.38,259454.0
1758274800,4532.38,4532.39,4531.64,4531.64,155648.0
1758274860,4531.64,4532.34,4531.64,4532.33,218642.0
1758274920,4532.33,4532.34,4530.83,4530.83,295820.0
1758274980,4530.79,4530.8,4527.51,4527.52,766672.0
1758275040,4527.52,4527.52,4525.3,4525.3,1021314.0
1758275100,4525.31,4527.9,4525.31,4527.7,761948.0
1758275160,4527.7,4528.42,4524.19,4525.61,1129766.0
1758275220,4525.6,4525.6,4522.3,4522.31,1490536.0
1758275280,4522.31,4522.9,4519.65,4520.56,2162358.0
1758275340,4520.67,4523.49,4518.94,4520.69,2702010.0
1758275400,4520.68,4520.69,4518.85,4519.65,1636770.0
1758275460,4519.65,4519.65,4513.59,4518.84,7857240.0
1758275520,4518.83,4519.48,4517.73,4518.28,1540468.0
1758275580,4518.28,4521.08,4518.01,4520.35,1715780.0
1758275640,4520.35,4520.36,4517.83,4518.26,631572.0
1758275700,4518.42,4520.01,4518.05,4518.99,667348.0
1758275760,4519.0,4522.75,4518.99,4522.18,620342.0
1758275820,4522.18,4522.19,4521.0,4521.99,475428.0
1758275880,4522.0,4522.75,4519.32,4519.33,480300.0
1758275940,4519.33,4520.88,4519.21,4520.88,690560.0
1758276000,4520.88,4522.12,4518.99,4519.72,1702804.0
1758276060,4519.93,4520.32,4518.23,4520.32,1322544.0
1758276120,4520.32,4520.65,4518.21,4518.51,577330.0
1758276180,4518.5,4520.88,4518.21,4520.87,1201980.0
1758276240,4521.04,4522.0,4516.44,4517.42,1039358.0
1758276300,4517.42,4519.15,4515.8,4518.2,971590.0
1758276360,4518.2,4521.8,4518.2,4520.73,1396904.0
1758276420,4520.73,4523.21,4520.68,4522.77,1329096.0
1758276480,4522.77,4523.21,4521.88,4521.89,565776.0
1758276540,4521.88,4522.29,4520.0,4520.0,481682.0
1758276600,4520.0,4524.44,4520.0,4524.44,1362498.0
1758276660,4524.48,4527.56,4524.48,4526.85,1290788.0
1758276720,4526.6,4526.73,4525.0,4525.01,628926.0
1758276780,4525.01,4526.12,4523.27,4524.82,1487602.0
1758276840,4524.82,4526.69,4524.81,4526.68,447506.0
1758276900,4526.68,4527.55,4526.25,4526.26,398058.0
1758276960,4526.26,4527.56,4524.79,4525.85,421900.0
1758277020,4525.85,4527.4,4525.25,4527.39,1318912.0
1758277080,4527.39,4527.4,4525.4,4525.4,462540.0
1758277140,4525.4,4526.84,4525.4,4525.65,409478.0
1758277200,4525.65,4526.65,4525.65,4526.64,284456.0
1758277260,4526.64,4530.69,4526.64,4529.57,1675820.0
1758277320,4529.57,4530.45,4527.78,4528.14,454474.0
1758277380,4528.13,4528.13,4526.68,4526.69,502508.0
1758277440,4526.69,4526.69,4526.39,4526.39,219170.0
1758277500,4526.4,4529.4,4525.54,4528.91,746486.0
1758277560,4528.9,4529.5,4527.21,4529.5,336034.0
1758277620,4529.5,4529.96,4528.21,4529.01,289032.0
1758277680,4529.01,4530.95,4529.01,4529.71,408776.0
1758277740,4529.72,4529.72,4523.45,4523.45,1070164.0
1758277800,4523.45,4524.0,4522.6,4522.9,572242.0
1758277860,4522.9,4523.3,4521.77,4522.92,579234.0
1758277920,4522.92,4522.92,4520.78,4521.31,944092.0
1758277980,4521.3,4521.31,4520.0,4520.64,330864.0
1758278040,4520.64,4523.0,4520.64,4522.5,244558.0
1758278100,4522.94,4525.77,4522.94,4525.08,1643036.0
1758278160,4525.09,4526.98,4525.08,4526.98,238670.0
1758278220,4526.98,4528.8,4526.97,4527.72,281068.0
1758278280,4527.73,4527.73,4525.26,4527.42,254494.0
1758278340,4527.42,4528.88,4526.85,4528.44,348016.0
1758278400,4528.43,4529.46,4527.1,4529.37,592860.0
1758278460,4529.37,4529.63,4528.67,4529.3,342138.0
1758278520,4529.3,4529.33,4528.78,4529.08,196828.0
1758278580,4529.09,4530.29,4529.07,4529.41,414744.0
1758278640,4529.42,4530.87,4529.16,4529.17,428912.0
1758278700,4529.16,4529.85,4529.16,4529.85,248626.0
1758278760,4529.99,4530.0,4528.18,4528.18,464886.0
1758278820,4528.19,4528.19,4526.3,4527.35,535016.0
1758278880,4527.35,4527.36,4525.87,4525.88,587986.0
1758278940,4525.88,4526.91,4525.55,4525.56,351392.0
1758279000,4525.55,4526.86,4525.55,4526.37,308388.0
1758279060,4526.54,4527.91,4526.37,4527.91,291510.0
1758279120,4527.9,4528.8,4527.9,4528.0,201876.0
1758279180,4528.0,4528.69,4528.0,4528.68,74956.0
1758279240,4528.68,4529.05,4527.56,4528.9,426840.0
1758279300,4527.55,4527.79,4527.55,4527.67,359352.0
1758279360,4527.67,4527.68,4527.47,4527.47,200104.0
1758279420,4527.47,4527.6,4525.55,4525.9,245626.0
1758279480,4525.89,4527.3,4525.89,4527.29,264250.0
1758279540,4527.3,4527.3,4525.28,4525.29,420848.0
1758279600,4525.28,4526.8,4524.77,4524.77,727096.0
1758279660,4524.77,4525.89,4524.5,4525.76,625392.0
1758279720,4525.76,4525.76,4523.05,4525.12,1001172.0
1758279780,4525.41,4525.95,4522.95,4522.96,429428.0
1758279840,4522.96,4523.65,4522.3,4522.45,730230.0
1758279900,4522.44,4522.45,4518.5,4519.18,1637472.0
1758279960,4519.39,4519.41,4518.5,4518.73,520542.0
1758280020,4518.72,4521.64,4517.15,4521.64,1041466.0
1758280080,4521.64,4522.19,4519.02,4519.03,585886.0
1758280140,4519.02,4519.55,4517.4,4518.91,957824.0
1758280200,4518.91,4519.77,4516.99,4517.14,1640792.0
1758280260,4516.51,4518.44,4513.51,4517.94,3096026.0
1758280320,4517.95,4522.04,4517.95,4521.48,2203188.0
1758280380,4521.49,4521.49,4518.98,4519.77,626448.0
1758280440,4519.78,4519.78,4518.6,4519.1,330496.0
1758280500,4519.09,4521.43,4519.09,4521.22,662050.0
1758280560,4521.22,4522.0,4520.24,4522.0,1452218.0
1758280620,4522.0,4522.0,4519.05,4519.66,570596.0
1758280680,4519.66,4519.66,4515.63,4517.88,660528.0
1758280740,4517.88,4518.4,4516.46,4516.85,384526.0
1758280800,4516.84,4517.14,4515.0,4515.84,818974.0
1758280860,4516.28,4516.28,4513.62,4514.99,1312152.0
1758280920,4515.17,4515.18,4513.46,4514.99,1525034.0
1758280980,4515.0,4515.0,4514.17,4514.2,653762.0
1758281040,4514.19,4514.99,4513.74,4514.22,1019260.0
1758281100,4514.22,4515.4,4512.56,4513.97,1870266.0
1758281160,4514.74,4517.97,4514.74,4517.22,1607788.0
1758281220,4517.22,4517.66,4514.22,4514.23,538814.0
1758281280,4514.23,4515.03,4513.83,4514.4,459112.0
1758281340,4514.4,4515.0,4512.52,4512.8,649000.0
1758281400,4512.51,4514.66,4512.0,4512.01,1600966.0
1758281460,4512.01,4514.71,4511.01,4514.71,2073930.0
1758281520,4514.86,4514.86,4509.85,4510.8,2750134.0
1758281580,4510.79,4512.55,4509.52,4512.55,2183814.0
1758281640,4512.55,4513.75,4511.19,4513.75,1225684.0
1758281700,4514.43,4514.85,4513.16,4513.17,815458.0
1758281760,4513.17,4513.18,4510.35,4510.6,606636.0
1758281820,4510.59,4512.57,4507.36,4512.57,3564386.0
1758281880,4512.56,4513.95,4510.32,4511.42,847002.0
1758281940,4511.34,4511.34,4507.24,4508.29,4367940.0
1758282000,4508.74,4509.49,4507.79,4508.79,1675986.0
1758282060,4508.79,4509.52,4508.05,4508.7,1257670.0
1758282120,4508.7,4509.9,4507.38,4508.0,751346.0
1758282180,4508.0,4509.15,4507.5,4507.8,905084.0
1758282240,4507.81,4507.81,4505.46,4506.7,4222462.0
1758282300,4506.71,4507.71,4505.8,4507.15,994274.0
1758282360,4507.46,4509.89,4507.46,4509.89,802344.0
1758282420,4509.89,4509.89,4508.09,4508.1,1771540.0
1758282480,4508.1,4508.1,4506.66,4506.88,840610.0
1758282540,4506.89,4509.38,4506.89,4509.38,375744.0
1758282600,4509.38,4510.32,4509.0,4509.01,750524.0
1758282660,4509.0,4511.05,4509.0,4510.36,752010.0
1758282720,4510.36,4512.65,4509.21,4511.15,928784.0
1758282780,4511.15,4512.29,4509.91,4512.29,891448.0
1758282840,4512.29,4514.7,4512.26,4514.7,1839346.0
1758282900,4514.45,4514.7,4513.51,4513.98,754300.0
1758282960,4513.98,4514.01,4511.53,4512.79,681176.0
1758283020,4512.79,4513.0,4512.79,4512.79,268918.0
1758283080,4512.79,4514.42,4512.79,4512.79,452588.0
1758283140,4512.79,4512.8,4511.46,4511.46,402864.0
1758283200,4511.45,4513.95,4510.87,4513.95,1229368.0
1758283260,4513.95,4514.68,4512.11,4513.16,1022826.0
1758283320,4513.15,4515.03,4513.15,4515.02,886972.0
1758283380,4515.02,4515.35,4513.23,4515.34,740092.0
1758283440,4515.35,4515.95,4515.0,4515.01,814988.0
1758283500,4515.01,4515.01,4513.67,4514.6,792122.0
1758283560,4514.89,4515.97,4514.44,4515.96,621294.0
1758283620,4515.97,4516.62,4515.0,4515.86,1124298.0
1758283680,4515.86,4515.87,4514.0,4514.72,515472.0
1758283740,4514.79,4515.81,4514.78,4515.81,284178.0
1758283800,4515.81,4515.81,4514.0,4514.0,312998.0
1758283860,4514.01,4514.01,4512.14,4513.93,469804.0
1758283920,4513.93,4515.3,4513.93,4515.0,361156.0
1758283980,4515.0,4515.75,4515.0,4515.35,194356.0
1758284040,4515.34,4516.3,4515.34,4516.3,389060.0
1758284100,4516.3,4516.8,4515.32,4515.55,1176570.0
1758284160,4515.55,4516.59,4514.74,4514.75,432448.0
1758284220,4514.75,4516.72,4514.75,4515.98,573744.0
1758284280,4515.98,4517.67,4515.49,4517.66,349408.0
1758284340,4517.66,4518.74,4517.66,4518.04,671296.0
1758284400,4518.05,4518.05,4511.62,4511.62,1613602.0
1758284460,4511.63,4511.63,4507.75,4510.76,1763176.0
1758284520,4510.77,4515.87,4510.76,4514.84,1031836.0
1758284580,4514.84,4515.25,4512.83,4513.59,417816.0
1758284640,4513.6,4513.6,4511.0,4511.01,210178.0
1758284700,4511.44,4511.44,4508.63,4510.36,580998.0
1758284760,4510.68,4511.41,4508.13,4508.74,1235176.0
1758284820,4508.75,4510.06,4506.0,4509.23,3351740.0
1758284880,4509.24,4511.59,4509.23,4511.58,781780.0
1758284940,4511.59,4511.67,4509.96,4511.07,831986.0
1758285000,4511.07,4511.07,4507.01,4507.42,1567128.0
1758285060,4507.8,4514.68,4507.8,4514.4,1795742.0
1758285120,4514.4,4515.5,4513.0,4515.35,482106.0
1758285180,4515.35,4515.5,4512.93,4514.73,567230.0
1758285240,4514.32,4514.32,4511.66,4512.78,271674.0
1758285300,4512.78,4512.79,4510.01,4512.02,342738.0
1758285360,4512.02,4513.79,4511.66,4513.35,394864.0
1758285420,4513.35,4515.5,4512.9,4515.0,565770.0
1758285480,4515.0,4515.78,4513.34,4513.97,805210.0
1758285540,4513.97,4517.01,4512.64,4516.7,2103352.0
1758285600,4516.69,4518.47,4516.69,4518.45,837520.0
1758285660,4518.46,4519.56,4516.71,4517.92,995786.0
1758285720,4517.92,4518.65,4517.51,4517.52,344228.0
1758285780,4517.52,4518.08,4517.5,4517.69,346218.0
1758285840,4517.7,4517.7,4516.61,4516.78,778314.0
1758285900,4516.78,4517.92,4516.78,4517.33,375098.0
1758285960,4517.33,4518.29,4517.33,4517.6,726590.0
1758286020,4517.5,4517.5,4516.37,4516.38,341572.0
1758286080,4516.99,4517.0,4514.26,4515.19,407406.0
1758286140,4515.18,4516.65,4515.18,4516.64,329646.0
1758286200,4516.64,4517.07,4516.42,4516.43,318130.0
1758286260,4516.43,4516.43,4514.88,4514.89,435710.0
1758286320,4514.89,4516.78,4514.73,4516.77,910418.0
1758286380,4516.77,4516.78,4513.63,4516.49,591842.0
1758286440,4516.49,4516.93,4515.83,4516.23,310514.0
1758286500,4516.46,4517.67,4515.82,4516.04,309720.0
1758286560,4516.04,4516.04,4513.23,4514.95,619096.0
1758286620,4514.96,4515.66,4514.95,4515.66,223032.0
1758286680,4515.66,4516.82,4514.78,4515.22,274352.0
1758286740,4515.23,4516.29,4515.22,4516.28,306610.0
1758286800,4516.29,4519.15,4516.06,4519.15,714280.0
1758286860,4518.34,4519.48,4518.13,4518.15,890770.0
1758286920,4518.15,4518.15,4516.48,4517.49,577198.0
1758286980,4518.14,4520.61,4518.13,4519.6,3161332.0
1758287040,4519.6,4522.3,4519.6,4521.94,1722572.0
1758287100,4521.94,4522.0,4519.86,4520.6,1353308.0
1758287160,4520.6,4522.44,4519.55,4521.35,853598.0
1758287220,4521.35,4522.0,4520.46,4522.0,508692.0
1758287280,4522.08,4523.99,4522.08,4523.23,946676.0
1758287340,4523.23,4524.74,4522.04,4524.01,935822.0
1758287400,4524.01,4524.01,4523.43,4523.51,719044.0
1758287460,4523.5,4526.0,4523.18,4525.78,1011528.0
1758287520,4525.79,4526.81,4525.78,4526.35,1751706.0
1758287580,4526.34,4526.34,4525.47,4526.24,581866.0
1758287640,4526.24,4526.76,4524.99,4524.99,1182242.0
1758287700,4524.76,4524.77,4522.3,4522.67,1062218.0
1758287760,4522.66,4522.79,4521.5,4522.59,911172.0
1758287820,4522.59,4522.87,4520.87,4521.62,326728.0
1758287880,4521.86,4522.27,4520.62,4521.7,389670.0
1758287940,4521.7,4521.99,4519.62,4520.54,513176.0
1758288000,4520.55,4520.55,4519.62,4520.53,331418.0
1758288060,4520.63,4522.91,4520.62,4521.21,710602.0
1758288120,4521.21,4522.79,4520.37,4521.01,949488.0
1758288180,4521.02,4521.48,4520.38,4521.33,435092.0
1758288240,4521.33,4524.34,4521.33,4524.33,602376.0
1758288300,4524.79,4529.0,4524.78,4528.38,1816982.0
1758288360,4528.38,4529.76,4526.36,4529.38,1321978.0
1758288420,4529.29,4532.86,4529.29,4531.37,4451202.0
1758288480,4530.04,4530.28,4527.28,4529.99,2036594.0
1758288540,4530.0,4530.0,4523.58,4523.58,1304506.0
1758288600,4523.01,4525.36,4522.0,4522.0,3153400.0
1758288660,4522.0,4523.44,4520.62,4521.09,1139436.0
1758288720,4521.05,4521.6,4514.67,4515.93,2499470.0
1758288780,4516.04,4516.39,4509.12,4510.85,5265062.0
1758288840,4510.86,4510.96,4507.77,4510.52,2486490.0
1758288900,4510.52,4516.93,4509.18,4515.12,2510324.0
1758288960,4515.09,4519.02,4515.09,4518.22,1950290.0
1758289020,4518.22,4521.27,4516.05,4517.22,2470364.0
1758289080,4517.22,4517.6,4513.85,4513.86,1982730.0
1758289140,4513.85,4518.29,4513.85,4518.29,919542.0
1758289200,4518.29,4523.82,4518.13,4523.81,2374316.0
1758289260,4523.49,4528.55,4523.49,4525.84,3012118.0
1758289320,4525.99,4526.28,4523.81,4523.82,1045590.0
1758289380,4523.81,4524.3,4516.12,4516.12,1620456.0
1758289440,4516.39,4521.92,4516.38,4520.01,1690500.0
1758289500,4520.25,4520.89,4517.5,4518.17,881706.0
1758289560,4518.25,4522.27,4517.5,4522.27,1484516.0
1758289620,4521.84,4524.84,4521.84,4524.53,1412512.0
1758289680,4524.39,4528.65,4524.01,4526.0,1277208.0
1758289740,4526.31,4532.54,4526.3,4530.47,3822720.0
1758289800,4531.0,4531.6,4529.49,4530.91,2103692.0
1758289860,4530.91,4532.4,4529.36,4531.1,1717092.0
1758289920,4531.11,4534.59,4531.11,4533.96,2637948.0
1758289980,4534.74,4534.91,4532.52,4533.6,1947208.0
1758290040,4533.6,4533.6,4529.01,4532.0,1365118.0
1758290100,4532.0,4532.0,4528.53,4529.25,1248624.0
1758290160,4529.24,4529.92,4527.08,4527.84,1580698.0
1758290220,4527.85,4528.51,4526.0,4526.01,951514.0
1758290280,4526.05,4527.76,4525.46,4525.79,654436.0
1758290340,4525.65,4525.82,4522.99,4525.82,781364.0
1758290400,4525.82,4526.52,4523.25,4523.67,663026.0
1758290460,4524.58,4530.0,4524.58,4529.99,1568678.0
1758290520,4530.0,4531.65,4527.88,4528.53,1182804.0
1758290580,4528.54,4532.24,4527.99,4531.28,860446.0
1758290640,4531.31,4537.07,4531.31,4536.51,3515140.0
1758290700,4536.5,4536.76,4532.56,4532.56,2757770.0
1758290760,4532.59,4537.19,4532.59,4537.19,1297458.0
1758290820,4537.24,4537.84,4536.08,4537.61,1067658.0
1758290880,4537.61,4539.0,4535.64,4536.05,1610208.0
1758290940,4536.93,4537.29,4532.25,4533.16,1738458.0
1758291000,4533.16,4534.59,4530.76,4533.99,1147276.0
1758291060,4533.99,4535.74,4531.0,4534.99,1183144.0
1758291120,4535.0,4536.4,4531.87,4535.71,817094.0
1758291180,4535.93,4537.24,4534.68,4536.54,1071670.0
1758291240,4536.54,4538.0,4534.75,4536.56,1156858.0
1758291300,4536.56,4536.57,4533.62,4535.74,582894.0
1758291360,4535.75,4539.45,4535.6,4538.05,1393116.0
1758291420,4536.61,4536.74,4532.25,4532.26,1471452.0
1758291480,4531.9,4532.0,4526.6,4528.99,3630930.0
1758291540,4528.81,4530.0,4528.6,4530.0,655100.0
1758291600,4529.99,4530.29,4527.37,4528.76,873464.0
1758291660,4528.77,4533.12,4528.35,4532.72,554286.0
1758291720,4532.43,4538.87,4530.44,4538.86,2473228.0
1758291780,4539.05,4542.0,4538.48,4539.7,3576758.0
1758291840,4539.71,4539.71,4536.98,4536.99,539188.0
1758291900,4536.66,4540.02,4536.56,4538.81,1215268.0
1758291960,4538.63,4539.93,4536.83,4537.25,689278.0
1758292020,4537.25,4537.25,4535.14,4536.72,587696.0
1758292080,4535.89,4536.25,4534.23,4534.24,618196.0
1758292140,4534.23,4534.23,4531.01,4531.59,566054.0
1758292200,4531.05,4535.01,4530.77,4534.09,1503480.0
1758292260,4534.08,4538.82,4534.08,4538.01,2498908.0
1758292320,4538.01,4538.01,4532.26,4533.44,600398.0
1758292380,4533.44,4536.51,4533.44,4535.98,577036.0
1758292440,4535.98,4536.52,4533.0,4533.75,485032.0
1758292500,4533.75,4535.28,4533.0,4533.01,391678.0
1758292560,4533.01,4533.01,4530.78,4531.41,654348.0
1758292620,4531.41,4532.29,4531.4,4532.19,484606.0
1758292680,4532.2,4532.2,4529.0,4529.0,867728.0
1758292740,4529.0,4530.86,4529.0,4530.01,1463960.0
1758292800,4530.0,4530.64,4526.41,4527.72,878766.0
1758292860,4527.72,4529.09,4526.77,4528.65,555302.0
1758292920,4529.0,4530.0,4526.85,4528.0,777638.0
1758292980,4528.0,4528.0,4520.99,4521.88,3323708.0
1758293040,4521.87,4523.0,4519.55,4521.31,2874004.0
1758293100,4521.31,4523.76,4520.07,4522.01,3246840.0
1758293160,4521.31,4521.31,4509.22,4510.63,9557906.0
1758293220,4511.63,4512.41,4487.8,4499.55,28233776.0
1758293280,4499.55,4501.71,4495.31,4495.7,7672830.0
1758293340,4495.7,4496.37,4492.04,4496.36,8184758.0
1758293400,4496.36,4497.99,4489.21,4492.35,9394214.0
1758293460,4492.36,4499.83,4489.49,4498.26,7755226.0
1758293520,4498.73,4507.42,4498.25,4498.99,7697456.0
1758293580,4498.99,4500.79,4492.95,4493.26,6712742.0
1758293640,4493.26,4503.83,4493.26,4495.14,10487016.0
1758293700,4495.14,4498.84,4493.0,4495.19,2870620.0
1758293760,4495.19,4495.64,4492.17,4494.1,2632436.0
1758293820,4494.11,4494.11,4489.34,4489.34,2729906.0
1758293880,4489.67,4490.25,4484.23,4487.07,12724962.0
1758293940,4489.0,4495.01,4487.07,4493.15,10409682.0
1758294000,4493.16,4495.16,4491.63,4494.83,4781970.0
1758294060,4494.05,4495.51,4491.43,4494.01,3687296.0
1758294120,4494.0,4495.26,4492.1,4492.53,3119916.0
1758294180,4492.78,4492.78,4483.55,4486.99,4709838.0
1758294240,4487.0,4487.0,4480.56,4482.37,7694920.0
1758294300,4482.69,4483.0,4474.46,4476.71,11912638.0
1758294360,4476.97,4481.56,4476.95,4479.28,3554426.0
1758294420,4480.2,4480.2,4466.1,4469.78,13974074.0
1758294480,4469.56,4472.61,4467.0,4472.46,6442356.0
1758294540,4473.54,4476.22,4472.83,4474.35,5011890.0
1758294600,4475.0,4475.7,4463.77,4464.42,6188482.0
1758294660,4465.09,4465.1,4457.0,4460.21,15526624.0
1758294720,4462.0,4463.88,4454.45,4462.2,11919780.0
1758294780,4461.3,4463.53,4459.74,4462.44,6091102.0
1758294840,4462.44,4462.47,4454.47,4460.66,11413494.0
1758294900,4461.31,4462.94,4457.15,4459.95,6045280.0
1758294960,4459.95,4462.23,4455.01,4455.95,7376316.0
1758295020,4455.87,4456.82,4451.7,4456.82,5034548.0
1758295080,4456.35,4459.77,4454.95,4459.01,2601082.0
1758295140,4459.01,4461.76,4457.93,4457.93,4733264.0
1758295200,4457.14,4458.74,4453.23,4457.91,4646756.0
1758295260,4457.35,4459.85,4453.5,4456.38,2897450.0
1758295320,4456.39,4456.39,4450.47,4450.6,4754558.0
1758295380,4450.97,4451.12,4442.92,4451.12,12748294.0
1758295440,4451.17,4464.09,4450.99,4461.9,11547886.0
1758295500,4461.71,4463.26,4453.33,4456.1,4704506.0
1758295560,4456.63,4460.19,4456.03,4456.69,2776444.0
1758295620,4456.7,4458.92,4452.44,4455.12,3683430.0
1758295680,4455.95,4465.0,4455.75,4464.86,3034388.0
1758295740,4464.86,4467.64,4463.61,4466.01,4716624.0
1758295800,4466.35,4466.99,4462.18,4463.27,4064758.0
1758295860,4463.49,4463.76,4456.06,4457.47,3329972.0
1758295920,4457.47,4461.85,4456.07,4461.01,2139090.0
1758295980,4461.01,4462.26,4460.01,4461.2,2084874.0
1758296040,4461.2,4462.11,4458.07,4461.52,1747940.0
1758296100,4461.36,4461.52,4458.08,4459.52,1164052.0
1758296160,4459.52,4463.84,4458.36,4462.97,1242496.0
1758296220,4462.96,4464.9,4461.0,4464.38,1151862.0
1758296280,4464.38,4467.25,4463.47,4466.59,1140390.0
1758296340,4466.6,4470.65,4466.35,4470.65,3231724.0
1758296400,4470.64,4471.65,4469.79,4471.65,2715060.0
1758296460,4475.86,4476.14,4471.1,4471.92,6122060.0
1758296520,4471.92,4475.29,4471.92,4473.94,2569886.0
1758296580,4473.94,4476.46,4473.04,4475.03,3609514.0
1758296640,4475.03,4477.22,4473.0,4473.0,3360614.0
1758296700,4473.0,4475.54,4472.45,4474.07,2223474.0
1758296760,4474.07,4474.07,4468.19,4468.43,1760362.0
1758296820,4468.79,4469.55,4464.01,4466.0,2511616.0
1758296880,4466.38,4467.83,4464.1,4467.51,1923030.0
1758296940,4467.01,4468.5,4466.48,4468.11,850244.0
1758297000,4468.11,4470.47,4468.1,4468.81,1319124.0
1758297060,4469.11,4470.93,4468.44,4470.44,1523408.0
1758297120,4470.65,4471.19,4469.39,4470.07,1220260.0
1758297180,4470.28,4472.66,4470.28,4472.34,1217214.0
1758297240,4472.33,4474.87,4471.29,4474.86,990602.0
1758297300,4474.87,4475.2,4472.83,4473.04,1825854.0
1758297360,4473.04,4473.48,4471.37,4473.47,1130930.0
1758297420,4473.47,4473.73,4472.94,4473.59,599804.0
1758297480,4473.59,4474.99,4472.0,4472.0,754014.0
1758297540,4472.01,4472.29,4469.42,4472.29,994672.0
1758297600,4472.54,4473.31,4470.33,4471.04,1487636.0
1758297660,4471.25,4471.62,4469.42,4469.73,873494.0
1758297720,4469.55,4477.7,4469.26,4477.7,4261424.0
1758297780,4477.69,4478.09,4476.2,4477.27,1129574.0
1758297840,4477.26,4479.0,4475.0,4476.05,1704096.0
1758297900,4475.49,4479.12,4475.49,4477.54,877024.0
1758297960,4477.27,4478.0,4475.67,4475.68,773932.0
1758298020,4475.68,4479.55,4475.08,4478.33,892642.0
1758298080,4478.56,4481.13,4478.37,4480.78,1787628.0
1758298140,4481.15,4481.15,4479.72,4480.17,1463810.0
1758298200,4480.17,4480.8,4480.17,4480.51,876680.0
1758298260,4480.51,4480.8,4477.77,4478.4,1411778.0
1758298320,4478.4,4478.55,4476.34,4476.34,919546.0
1758298380,4476.35,4480.0,4476.34,4479.6,1069972.0
1758298440,4479.59,4480.88,4478.98,4480.1,434112.0
1758298500,4480.1,4481.33,4478.67,4480.92,793942.0
1758298560,4480.92,4482.46,4480.92,4482.46,1179806.0
1758298620,4482.46,4482.46,4479.74,4480.95,1001996.0
1758298680,4480.95,4481.61,4480.13,4481.4,773080.0
1758298740,4481.4,4482.68,4479.63,4479.63,1118278.0
1758298800,4479.64,4479.64,4475.93,4476.19,1611564.0
1758298860,4476.19,4476.33,4471.82,4473.63,1592836.0
1758298920,4473.63,4478.05,4473.63,4478.05,723688.0
1758298980,4478.05,4481.88,4478.05,4481.31,1320776.0
1758299040,4480.91,4481.28,4480.74,4480.81,420682.0
1758299100,4480.81,4480.82,4477.0,4479.96,808580.0
1758299160,4479.96,4480.2,4478.27,4478.9,454960.0
1758299220,4478.91,4482.0,4478.9,4481.99,311216.0
1758299280,4481.61,4482.39,4481.0,4481.45,451382.0
1758299340,4481.45,4481.92,4479.71,4481.15,493530.0
1758299400,4481.15,4483.58,4480.72,4480.72,1731272.0
1758299460,4480.72,4480.72,4477.0,4477.01,682480.0
1758299520,4477.62,4480.05,4477.62,4477.74,582786.0
1758299580,4477.74,4477.74,4473.54,4474.0,680390.0
1758299640,4474.01,4479.76,4473.0,4479.76,1440026.0
1758299700,4479.76,4483.26,4479.76,4482.28,968018.0
1758299760,4481.9,4482.14,4479.43,4479.73,510650.0
1758299820,4479.73,4480.22,4475.35,4475.35,720952.0
1758299880,4474.82,4478.53,4474.67,4478.53,575292.0
1758299940,4478.86,4478.87,4475.66,4476.14,414232.0
1758300000,4476.14,4478.65,4476.14,4478.65,352918.0
1758300060,4478.65,4480.22,4478.64,4479.15,357514.0
1758300120,4479.14,4482.22,4479.14,4481.35,634530.0
1758300180,4481.35,4482.73,4481.1,4482.3,824274.0
1758300240,4482.3,4482.64,4480.63,4481.32,537164.0
1758300300,4481.31,4483.98,4481.31,4483.88,502156.0
1758300360,4483.87,4483.87,4480.45,4481.17,483422.0
1758300420,4481.17,4483.29,4481.17,4483.0,692048.0
1758300480,4483.0,4486.78,4482.99,4486.77,1612720.0
1758300540,4486.77,4486.77,4484.5,4484.8,936800.0
1758300600,4485.0,4485.0,4482.01,4482.32,634016.0
1758300660,4481.9,4482.51,4480.66,4481.08,450704.0
1758300720,4481.08,4482.6,4481.08,4481.88,508308.0
1758300780,4481.89,4481.89,4478.65,4479.22,1324120.0
1758300840,4479.23,4479.75,4478.33,4478.89,716586.0
1758300900,4478.88,4480.14,4478.67,4479.98,305842.0
1758300960,4479.98,4480.75,4478.3,4479.47,419894.0
1758301020,4479.47,4480.31,4478.0,4478.05,367750.0
1758301080,4478.05,4478.38,4478.04,4478.37,123134.0
1758301140,4478.38,4479.44,4478.22,4478.91,425690.0
1758301200,4478.9,4479.15,4475.32,4475.33,1339532.0
1758301260,4475.32,4476.65,4475.0,4476.04,1483872.0
1758301320,4476.04,4476.34,4473.76,4475.0,1324742.0
1758301380,4475.0,4475.01,4470.24,4471.36,1660486.0
1758301440,4471.37,4471.95,4470.0,4470.45,1147048.0
1758301500,4470.45,4470.46,4466.0,4468.01,2144056.0
1758301560,4468.01,4469.0,4467.79,4469.0,1085576.0
1758301620,4468.99,4470.46,4468.99,4470.05,571874.0
1758301680,4470.05,4470.85,4465.37,4466.22,1207984.0
1758301740,4466.22,4467.59,4465.55,4466.01,863414.0
1758301800,4466.02,4466.02,4463.8,4463.81,1238324.0
1758301860,4463.81,4465.99,4463.8,4465.48,1051982.0
1758301920,4465.48,4467.14,4465.47,4466.17,336438.0
1758301980,4466.17,4466.17,4463.29,4463.55,945954.0
1758302040,4463.55,4463.56,4462.01,4463.37,792790.0
1758302100,4463.36,4465.9,4463.12,4465.9,919416.0
1758302160,4465.43,4465.43,4460.0,4460.01,1208420.0
1758302220,4460.01,4462.45,4459.56,4461.06,1982876.0
1758302280,4461.98,4463.8,4460.0,4463.8,1127038.0
1758302340,4464.46,4466.59,4463.98,4465.74,1162464.0
1758302400,4465.73,4466.03,4463.01,4463.2,568726.0
1758302460,4463.98,4466.79,4463.53,4466.78,787118.0
1758302520,4466.79,4472.13,4466.78,4472.05,3676284.0
1758302580,4472.24,4473.03,4469.55,4469.56,1075098.0
1758302640,4469.56,4469.56,4466.47,4466.48,413416.0
1758302700,4471.32,4472.37,4470.4,4472.08,1350754.0
1758302760,4472.08,4472.09,4470.0,4470.0,339338.0
1758302820,4470.0,4470.01,4467.53,4467.93,519404.0
1758302880,4467.94,4469.27,4467.47,4468.99,225406.0
1758302940,4468.92,4470.5,4468.91,4470.13,321688.0
1758303000,4470.13,4470.13,4466.66,4467.02,572132.0
1758303060,4467.02,4467.02,4463.14,4464.91,2151112.0
1758303120,4464.9,4465.99,4463.69,4464.82,702660.0
1758303180,4464.82,4467.0,4463.7,4466.31,1058382.0
1758303240,4466.31,4466.32,4460.68,4461.04,1430874.0
1758303300,4461.03,4465.56,4460.02,4464.24,1895794.0
1758303360,4464.25,4465.44,4463.0,4463.73,248804.0
1758303420,4463.73,4464.35,4462.3,4462.3,226740.0
1758303480,4462.05,4462.35,4460.16,4461.04,985594.0
1758303540,4461.04,4461.04,4455.48,4458.85,3068644.0
1758303600,4458.84,4461.08,4457.69,4461.08,559546.0
1758303660,4461.07,4465.12,4461.07,4465.11,961600.0
1758303720,4465.11,4465.54,4463.04,4463.69,304346.0
1758303780,4463.69,4464.96,4462.0,4463.97,1506044.0
1758303840,4463.97,4464.36,4461.7,4463.4,419756.0
1758303900,4463.4,4464.98,4463.01,4464.06,958364.0
1758303960,4464.0,4464.0,4460.11,4460.85,844782.0
1758304020,4460.98,4462.86,4460.11,4462.2,559862.0
1758304080,4462.36,4464.45,4462.15,4462.69,475332.0
1758304140,4462.68,4462.94,4460.22,4462.93,814450.0
1758304200,4462.93,4462.93,4456.8,4459.12,1653300.0
1758304260,4459.13,4460.0,4458.01,4458.76,600088.0
1758304320,4458.09,4458.36,4455.76,4457.42,848694.0
1758304380,4457.42,4458.0,4456.8,4457.96,654578.0
1758304440,4457.96,4458.68,4457.0,4458.67,455252.0
1758304500,4458.68,4459.02,4457.3,4458.19,574078.0
1758304560,4458.18,4459.23,4457.65,4459.23,389850.0
1758304620,4459.23,4459.23,4457.42,4458.4,445068.0
1758304680,4458.4,4458.4,4456.45,4457.1,388452.0
1758304740,4457.1,4458.3,4457.0,4457.66,645876.0
1758304800,4457.67,4458.94,4456.25,4458.94,475652.0
1758304860,4458.94,4458.94,4453.17,4457.68,3264680.0
1758304920,4458.01,4460.52,4454.01,4454.9,1438856.0
1758304980,4454.97,4455.65,4453.8,4454.49,797602.0
1758305040,4454.5,4456.23,4454.5,4455.35,416260.0
1758305100,4455.35,4456.24,4453.0,4454.6,532798.0
1758305160,4454.6,4455.41,4451.15,4452.57,1183494.0
1758305220,4452.57,4453.86,4451.67,4452.33,689872.0
1758305280,4452.33,4453.27,4451.64,4451.77,528088.0
1758305340,4451.75,4455.16,4451.75,4454.65,744530.0
1758305400,4454.66,4454.66,4450.76,4451.33,622078.0
1758305460,4451.33,4451.33,4433.56,4441.84,23755746.0
1758305520,4441.98,4443.53,4437.84,4443.53,4550184.0
1758305580,4443.52,4449.6,4443.52,4449.52,4746226.0
1758305640,4449.53,4449.99,4446.71,4446.76,1209936.0
1758305700,4447.26,4447.78,4446.12,4447.0,942178.0
1758305760,4446.99,4446.99,4442.75,4443.75,1919534.0
1758305820,4443.74,4445.0,4440.0,4445.0,2011038.0
1758305880,4444.99,4450.5,4444.99,4449.89,2246278.0
1758305940,4449.9,4449.9,4446.19,4446.62,1080584.0
1758306000,4446.62,4447.22,4445.36,4445.4,726372.0
1758306060,4445.37,4449.72,4445.35,4449.36,1159152.0
1758306120,4449.68,4452.41,4449.13,4450.38,2398970.0
1758306180,4450.38,4451.72,4449.78,4451.5,948370.0
1758306240,4451.72,4452.21,4450.82,4450.85,2118138.0
1758306300,4450.85,4453.19,4450.84,4452.61,1399338.0
1758306360,4452.61,4452.71,4450.88,4452.18,646348.0
1758306420,4452.18,4452.7,4451.46,4451.72,451446.0
1758306480,4451.72,4451.95,4448.72,4448.72,538178.0
1758306540,4448.72,4449.61,4448.2,4449.08,490158.0
1758306600,4449.08,4452.2,4449.08,4452.2,705390.0
1758306660,4452.19,4453.96,4449.85,4453.67,1425870.0
1758306720,4453.66,4453.67,4450.61,4453.31,1031336.0
1758306780,4453.3,4455.43,4453.3,4454.37,925590.0
1758306840,4454.37,4454.53,4452.43,4453.12,440970.0
1758306900,4453.12,4455.97,4453.12,4455.02,615872.0
1758306960,4455.02,4455.03,4450.78,4450.78,523954.0
1758307020,4450.79,4452.85,4450.78,4452.29,413782.0
1758307080,4452.29,4453.39,4451.01,4451.01,379242.0
1758307140,4451.0,4452.45,4451.0,4451.99,295390.0
1758307200,4452.0,4459.96,4451.99,4458.9,1362822.0
1758307260,4459.48,4459.53,4457.14,4457.77,1806496.0
1758307320,4457.76,4458.63,4457.14,4458.35,569920.0
1758307380,4458.35,4459.65,4455.72,4456.08,1572294.0
1758307440,4456.08,4456.09,4455.2,4455.2,367362.0
1758307500,4455.2,4458.6,4453.36,4457.74,361856.0
1758307560,4457.73,4458.73,4445.03,4447.06,4278420.0
1758307620,4447.06,4448.66,4447.06,4447.48,1750348.0
1758307680,4447.49,4448.84,4445.74,4448.22,429856.0
1758307740,4448.22,4448.9,4446.08,4446.31,538532.0
1758307800,4446.31,4446.4,4443.04,4443.04,1841514.0
1758307860,4443.05,4445.74,4443.05,4444.84,1031208.0
1758307920,4444.84,4445.62,4444.84,4445.39,461766.0
1758307980,4445.39,4446.86,4444.84,4444.85,572424.0
1758308040,4444.84,4445.59,4444.54,4445.12,546334.0
1758308100,4445.11,4446.03,4444.0,4444.19,523440.0
1758308160,4444.66,4445.9,4442.64,4442.95,563868.0
1758308220,4442.94,4443.27,4441.63,4443.26,671162.0
1758308280,4443.26,4447.46,4443.2,4446.87,482058.0
1758308340,4446.88,4446.98,4446.21,4446.67,335472.0
1758308400,4446.67,4449.35,4446.04,4449.34,823266.0
1758308460,4449.35,4454.36,4448.19,4453.11,1253100.0
1758308520,4453.12,4455.0,4451.68,4455.0,1225658.0
1758308580,4455.33,4455.34,4455.0,4455.04,587900.0
1758308640,4455.03,4455.04,4452.7,4452.7,460416.0
1758308700,4452.7,4453.85,4451.39,4453.51,805230.0
1758308760,4453.51,4456.0,4453.51,4454.0,710846.0
1758308820,4453.99,4454.0,4452.8,4453.19,567958.0
1758308880,4453.18,4453.22,4452.58,4453.21,584100.0
1758308940,4453.21,4456.76,4453.21,4456.21,897036.0
1758309000,4456.21,4457.59,4456.19,4456.68,820228.0
1758309060,4456.67,4456.68,4455.58,4455.89,575166.0
1758309120,4455.72,4456.1,4455.2,4455.55,735794.0
1758309180,4455.55,4458.72,4455.0,4458.72,1100406.0
1758309240,4458.72,4459.57,4457.0,4457.44,549908.0
1758309300,4457.84,4458.8,4456.79,4457.49,956022.0
1758309360,4457.48,4457.49,4456.42,4456.91,410810.0
1758309420,4456.9,4457.0,4455.0,4455.14,502626.0
1758309480,4455.15,4455.58,4454.9,4455.06,591638.0
1758309540,4455.07,4456.83,4455.07,4456.82,281086.0
1758309600,4456.82,4456.83,4454.1,4455.46,779846.0
1758309660,4455.46,4455.51,4454.65,4455.24,287146.0
1758309720,4455.23,4455.24,4453.73,4453.74,438074.0
1758309780,4453.73,4456.56,4453.73,4455.97,444888.0
1758309840,4455.97,4457.32,4455.97,4456.65,331044.0
1758309900,4456.3,4457.01,4455.78,4457.0,429514.0
1758309960,4457.0,4459.29,4457.0,4459.29,606516.0
1758310020,4459.29,4462.01,4459.0,4461.56,2622844.0
1758310080,4461.56,4464.35,4461.55,4463.04,1868324.0
1758310140,4463.04,4463.04,4462.48,4462.92,724038.0
1758310200,4462.92,4462.92,4460.1,4460.4,596708.0
1758310260,4460.41,4461.05,4459.59,4460.01,748544.0
1758310320,4460.0,4460.01,4456.0,4459.23,1455798.0
1758310380,4459.24,4460.12,4458.15,4458.15,1022286.0
1758310440,4458.12,4458.12,4456.18,4457.91,383402.0
1758310500,4457.9,4461.28,4457.9,4461.27,341174.0
1758310560,4461.28,4463.01,4461.27,4461.67,803338.0
1758310620,4461.67,4463.43,4461.66,4461.66,1113008.0
1758310680,4461.6,4464.29,4461.59,4463.86,770176.0
1758310740,4463.58,4463.58,4461.12,4461.79,417126.0
1758310800,4461.8,4461.95,4459.57,4460.49,673608.0
1758310860,4460.49,4460.5,4456.12,4456.13,707478.0
1758310920,4456.13,4456.13,4454.01,4454.9,1297462.0
1758310980,4454.9,4454.9,4451.5,4451.5,711964.0
1758311040,4451.51,4451.51,4450.0,4450.01,676610.0
1758311100,4450.0,4450.82,4448.48,4449.24,1525174.0
1758311160,4449.23,4452.6,4449.23,4452.38,602208.0
1758311220,4452.39,4452.99,4450.76,4452.86,709818.0
1758311280,4452.86,4452.86,4448.0,4448.52,392834.0
1758311340,4448.52,4448.81,4443.58,4443.58,1642652.0
1758311400,4443.58,4447.57,4443.58,4446.41,1765278.0
1758311460,4446.42,4446.42,4444.07,4444.07,979410.0
1758311520,4444.08,4444.51,4442.47,4444.5,1424240.0
1758311580,4444.51,4445.27,4442.23,4443.31,1023422.0
1758311640,4443.31,4444.79,4442.46,4443.8,1178654.0
1758311700,4443.8,4447.45,4443.8,4444.62,1001318.0
1758311760,4445.0,4446.13,4444.0,4444.0,506258.0
1758311820,4444.0,4444.01,4441.18,4442.4,2401156.0
1758311880,4442.39,4443.4,4440.86,4443.39,1333240.0
1758311940,4443.39,4443.39,4438.89,4438.89,1710262.0
1758312000,4438.89,4444.0,4435.0,4444.0,3579032.0
1758312060,4445.29,4450.23,4445.13,4449.4,2211976.0
1758312120,4449.24,4450.68,4446.78,4450.12,1135774.0
1758312180,4450.12,4452.28,4449.71,4451.5,737024.0
1758312240,4451.51,4452.31,4451.03,4452.3,275080.0
1758312300,4452.31,4452.31,4449.82,4449.83,431598.0
1758312360,4449.83,4449.83,4444.24,4445.49,842404.0
1758312420,4445.15,4445.59,4444.39,4444.4,639326.0
1758312480,4444.4,4445.71,4443.48,4444.92,823356.0
1758312540,4444.92,4446.96,4444.0,4446.0,586508.0
1758312600,4445.99,4446.0,4445.27,4445.5,425218.0
1758312660,4446.0,4446.79,4444.21,4445.48,923296.0
1758312720,4445.49,4445.53,4444.29,4444.91,249418.0
1758312780,4444.91,4447.96,4444.91,4447.95,231596.0
1758312840,4447.96,4448.0,4444.92,4447.99,504364.0
1758312900,4447.99,4447.99,4445.95,4446.5,457784.0
1758312960,4446.51,4449.2,4445.76,4449.19,798496.0
1758313020,4449.19,4452.02,4448.91,4451.01,829134.0
1758313080,4450.78,4452.2,4450.05,4451.58,355204.0
1758313140,4451.57,4452.39,4448.81,4452.38,763804.0
1758313200,4452.38,4455.59,4450.9,4455.59,1315722.0
1758313260,4456.0,4458.98,4456.0,4457.03,2691198.0
1758313320,4457.03,4459.21,4457.03,4459.15,644298.0
1758313380,4459.15,4461.75,4458.93,4460.05,1146528.0
1758313440,4460.04,4460.05,4459.45,4459.84,478320.0
1758313500,4459.83,4461.67,4459.62,4461.46,637914.0
1758313560,4461.45,4461.76,4460.06,4460.07,474148.0
1758313620,4460.06,4460.9,4460.06,4460.89,188396.0
1758313680,4460.9,4460.9,4458.17,4460.0,520080.0
1758313740,4460.0,4460.7,4459.99,4460.7,209218.0
1758313800,4460.69,4462.46,4460.69,4462.14,720190.0
1758313860,4462.13,4462.14,4459.15,4459.15,242874.0
1758313920,4459.15,4460.45,4459.15,4460.15,318814.0
1758313980,4460.15,4460.89,4459.4,4460.89,234426.0
1758314040,4460.88,4461.0,4460.0,4460.7,290846.0
1758314100,4460.7,4462.22,4460.69,4461.76,313018.0
1758314160,4461.75,4462.23,4461.01,4461.01,235298.0
1758314220,4461.28,4461.28,4460.0,4460.07,625800.0
1758314280,4460.07,4460.07,4458.94,4459.88,363152.0
1758314340,4459.88,4460.43,4459.38,4460.43,113676.0
1758314400,4460.42,4461.51,4460.42,4461.26,98598.0
1758314460,4461.26,4462.0,4461.25,4461.59,85530.0
1758314520,4461.6,4461.65,4459.89,4459.89,655818.0
1758314580,4459.89,4461.01,4459.89,4460.83,506646.0
1758314640,4460.84,4462.59,4460.83,4462.58,317502.0
1758314700,4462.59,4463.05,4460.95,4462.03,414378.0
1758314760,4462.03,4462.03,4460.81,4461.71,366670.0
1758314820,4461.7,4461.71,4460.39,4460.39,370932.0
1758314880,4460.4,4461.0,4460.36,4460.36,484780.0
1758314940,4460.36,4460.69,4458.7,4458.71,489320.0
1758315000,4458.7,4458.71,4455.3,4456.05,1047404.0
1758315060,4456.05,4458.03,4456.0,4456.75,675608.0
1758315120,4456.75,4458.49,4455.62,4455.62,272152.0
1758315180,4455.62,4455.63,4455.0,4455.6,188590.0
1758315240,4455.6,4456.5,4455.53,4455.53,165536.0
1758315300,4455.54,4455.54,4454.12,4454.92,268368.0
1758315360,4454.92,4456.0,4454.91,4455.12,227528.0
1758315420,4454.9,4456.25,4454.89,4456.25,275352.0
1758315480,4456.24,4456.7,4454.06,4454.98,707756.0
1758315540,4454.98,4457.41,4454.98,4457.4,155852.0
1758315600,4457.41,4460.0,4457.4,4460.0,501556.0
1758315660,4460.0,4460.0,4453.78,4454.49,470296.0
1758315720,4454.21,4454.21,4451.4,4452.88,780922.0
1758315780,4452.88,4452.88,4448.6,4448.61,1004104.0
1758315840,4448.11,4450.49,4448.1,4450.3,649650.0
1758315900,4450.29,4451.16,4450.11,4450.12,235006.0
1758315960,4450.11,4450.32,4449.42,4449.43,155980.0
1758316020,4449.43,4450.8,4449.43,4450.79,221450.0
1758316080,4450.79,4450.8,4450.4,4450.41,69144.0
1758316140,4450.4,4450.41,4450.4,4450.41,105352.0
1758316200,4450.41,4452.18,4450.4,4451.69,421102.0
1758316260,4451.69,4452.17,4451.26,4452.17,372098.0
1758316320,4452.58,4455.35,4452.25,4455.25,523452.0
1758316380,4455.24,4455.79,4454.8,4455.67,311752.0
1758316440,4455.67,4460.0,4455.66,4459.99,419300.0
1758316500,4460.0,4460.05,4458.1,4458.1,430384.0
1758316560,4458.11,4459.18,4458.1,4459.17,636442.0
1758316620,4459.17,4460.31,4459.17,4460.31,144792.0
1758316680,4460.6,4460.6,4459.97,4459.98,166922.0
1758316740,4459.97,4460.19,4459.3,4460.19,142932.0
1758316800,4460.19,4460.19,4459.45,4459.45,279934.0
1758316860,4459.45,4459.46,4458.06,4458.74,183296.0
1758316920,4458.74,4459.25,4458.47,4458.48,191826.0
1758316980,4458.48,4459.51,4457.84,4459.51,276978.0
1758317040,4459.51,4461.16,4459.5,4460.75,251530.0
1758317100,4460.75,4460.76,4458.36,4458.37,553910.0
1758317160,4458.37,4458.57,4458.36,4458.56,114462.0
1758317220,4458.56,4460.4,4458.56,4460.39,84288.0
1758317280,4460.39,4460.76,4460.21,4460.76,101504.0
1758317340,4460.76,4460.76,4460.0,4460.0,144562.0
1758317400,4460.0,4460.78,4460.0,4460.78,157010.0
1758317460,4460.78,4463.64,4460.78,4463.56,1002972.0
1758317520,4463.55,4463.56,4461.86,4461.86,288590.0
1758317580,4461.86,4463.78,4461.86,4463.78,191932.0
1758317640,4463.78,4468.26,4463.78,4465.6,3369916.0
1758317700,4465.6,4468.28,4465.15,4468.27,696332.0
1758317760,4468.27,4468.63,4467.48,4467.48,535800.0
1758317820,4467.48,4468.0,4467.09,4467.99,361898.0
1758317880,4467.99,4468.0,4467.7,4468.0,1082122.0
1758317940,4468.0,4468.0,4467.7,4467.99,660114.0
1758318000,4467.72,4468.24,4467.71,4468.23,769538.0
1758318060,4468.24,4468.24,4467.7,4467.71,131272.0
1758318120,4467.71,4468.19,4466.08,4466.08,1334732.0
1758318180,4466.08,4468.64,4465.91,4467.97,954550.0
1758318240,4467.63,4468.62,4467.62,4468.61,457498.0
1758318300,4468.62,4468.89,4468.61,4468.89,124302.0
1758318360,4468.89,4469.0,4468.65,4469.0,333964.0
1758318420,4469.0,4469.0,4468.61,4468.67,203688.0
1758318480,4468.66,4469.88,4468.66,4469.5,352852.0
1758318540,4469.5,4469.5,4464.59,4464.85,923644.0
1758318600,4464.63,4465.17,4463.91,4465.17,844014.0
1758318660,4465.17,4466.83,4465.17,4466.25,508732.0
1758318720,4466.24,4466.25,4466.23,4466.24,58348.0
1758318780,4466.24,4466.24,4464.76,4464.76,117086.0
1758318840,4464.76,4465.65,4464.36,4465.65,418312.0
1758318900,4465.65,4465.65,4464.14,4464.67,420748.0
1758318960,4464.67,4466.27,4464.66,4466.27,87456.0
1758319020,4466.27,4469.08,4466.26,4469.03,588308.0
1758319080,4468.9,4468.91,4468.9,4468.9,107794.0
1758319140,4468.91,4470.0,4468.88,4468.88,781484.0
1758319200,4468.89,4469.11,4468.88,4469.11,170916.0
1758319260,4469.11,4469.82,4469.1,4469.81,165818.0
1758319320,4469.82,4470.0,4469.32,4469.98,515058.0
1758319380,4469.99,4470.75,4469.98,4470.75,554232.0
1758319440,4470.75,4471.28,4470.59,4470.6,635598.0
1758319500,4470.6,4471.33,4470.6,4471.33,230220.0
1758319560,4471.37,4471.7,4471.36,4471.48,347236.0
1758319620,4471.48,4472.0,4471.47,4471.99,191298.0
1758319680,4471.99,4472.0,4471.99,4472.0,272574.0
1758319740,4471.99,4472.5,4471.99,4472.5,229612.0
1758319800,4472.5,4472.5,4472.49,4472.5,176094.0
1758319860,4472.5,4472.5,4471.98,4471.99,275050.0
1758319920,4471.99,4471.99,4471.89,4471.89,404340.0
1758319980,4471.89,4471.9,4470.47,4470.74,536420.0
1758320040,4470.74,4473.0,4470.74,4472.99,506964.0
1758320100,4472.99,4476.26,4472.99,4474.67,1914840.0
1758320160,4474.68,4474.68,4469.91,4469.91,1272142.0
1758320220,4469.78,4470.22,4469.29,4470.22,216024.0
1758320280,4470.22,4470.22,4470.17,4470.17,136204.0
1758320340,4470.18,4470.18,4469.0,4469.01,733572.0
1758320400,4469.01,4470.26,4469.0,4469.99,194210.0
1758320460,4469.99,4469.99,4469.29,4469.29,131652.0
1758320520,4469.29,4469.3,4469.29,4469.3,134186.0
1758320580,4469.29,4469.3,4469.29,4469.3,116090.0
1758320640,4469.29,4470.42,4469.29,4469.97,104036.0
1758320700,4469.96,4473.61,4469.96,4473.15,375836.0
1758320760,4473.15,4473.51,4473.01,4473.02,332400.0
1758320820,4473.03,4473.46,4473.02,4473.03,80952.0
1758320880,4473.03,4473.03,4472.74,4472.74,79480.0
1758320940,4472.74,4472.74,4469.66,4470.22,342066.0
1758321000,4470.23,4470.23,4468.64,4468.64,183016.0
1758321060,4468.65,4468.65,4466.5,4468.4,1028698.0
1758321120,4468.4,4468.96,4467.99,4468.95,290604.0
1758321180,4468.95,4468.96,4468.95,4468.96,82236.0
1758321240,4468.96,4469.52,4468.96,4469.51,87252.0
1758321300,4469.51,4472.95,4469.51,4472.95,242102.0
1758321360,4472.95,4473.06,4471.21,4471.4,248544.0
1758321420,4471.39,4471.45,4471.39,4471.4,182568.0
1758321480,4471.44,4471.44,4470.5,4471.43,240486.0
1758321540,4471.43,4471.94,4470.9,4471.94,232792.0
1758321600,4471.95,4472.35,4470.1,4470.11,746118.0
1758321660,4470.1,4470.96,4469.35,4469.43,333822.0
1758321720,4469.43,4469.78,4469.03,4469.04,171792.0
1758321780,4469.04,4469.3,4468.66,4469.04,192248.0
1758321840,4469.29,4469.3,4467.46,4467.69,299858.0
1758321900,4467.68,4468.51,4467.68,4467.68,140064.0
1758321960,4467.69,4469.45,4467.68,4469.45,191616.0
1758322020,4469.44,4471.44,4469.44,4469.5,421590.0
1758322080,4469.5,4470.9,4469.44,4470.9,134276.0
1758322140,4470.89,4471.44,4470.07,4471.43,246528.0
1758322200,4471.43,4471.44,4471.43,4471.43,387268.0
1758322260,4471.43,4471.7,4470.3,4470.56,352368.0
1758322320,4470.56,4470.56,4469.21,4470.01,129300.0
1758322380,4470.01,4470.01,4468.79,4469.02,188996.0
1758322440,4469.02,4469.1,4468.34,4468.73,377112.0
1758322500,4468.73,4468.73,4467.27,4467.27,235756.0
1758322560,4467.28,4467.28,4467.11,4467.27,124642.0
1758322620,4467.27,4467.65,4467.26,4467.64,71676.0
1758322680,4467.65,4467.65,4466.22,4466.22,407620.0
1758322740,4466.22,4466.22,4466.2,4466.21,75972.0
1758322800,4466.2,4467.0,4465.33,4465.75,274022.0
1758322860,4465.75,4465.76,4464.0,4464.0,503502.0
1758322920,4464.01,4464.4,4463.01,4464.02,534150.0
1758322980,4464.01,4464.99,4464.01,4464.99,158506.0
1758323040,4464.99,4465.0,4464.28,4464.28,174912.0
1758323100,4464.28,4464.66,4461.84,4463.84,457846.0
1758323160,4463.83,4463.84,4462.41,4462.99,173380.0
1758323220,4463.0,4463.0,4462.99,4462.99,101722.0
1758323280,4462.99,4463.0,4461.12,4461.32,688576.0
1758323340,4461.28,4461.4,4461.27,4461.39,198360.0
1758323400,4461.39,4462.24,4461.0,4462.24,357916.0
1758323460,4462.45,4462.62,4460.88,4460.88,236580.0
1758323520,4460.89,4462.21,4460.88,4462.21,141702.0
1758323580,4462.21,4462.21,4460.8,4460.8,182980.0
1758323640,4460.8,4460.8,4452.59,4453.81,5869072.0
1758323700,4453.81,4455.66,4453.0,4455.65,1156282.0
1758323760,4455.65,4457.89,4455.65,4457.88,446886.0
1758323820,4457.89,4458.44,4456.95,4458.43,457266.0
1758323880,4458.43,4458.67,4456.28,4456.28,419614.0
1758323940,4456.28,4456.28,4451.21,4453.55,1807946.0
1758324000,4453.54,4453.55,4453.0,4453.54,469084.0
1758324060,4454.64,4455.45,4453.84,4453.84,256760.0
1758324120,4453.84,4453.84,4449.0,4450.4,946618.0
1758324180,4451.01,4452.14,4448.61,4451.51,865018.0
1758324240,4451.51,4452.78,4449.78,4449.78,1352784.0
1758324300,4449.78,4451.1,4449.09,4450.67,1335382.0
1758324360,4450.67,4450.67,4448.27,4449.29,510816.0
1758324420,4449.29,4450.46,4449.29,4449.62,366834.0
1758324480,4449.62,4449.62,4447.19,4448.03,358128.0
1758324540,4448.04,4449.69,4446.28,4446.78,520976.0
1758324600,4446.97,4448.16,4444.02,4448.15,1645962.0
1758324660,4448.52,4451.87,4448.19,4451.87,592192.0
1758324720,4451.87,4451.93,4451.05,4451.36,449158.0
1758324780,4451.36,4452.0,4449.24,4451.22,429996.0
1758324840,4451.21,4452.46,4451.21,4452.0,328992.0
1758324900,4452.07,4452.5,4451.61,4452.41,259906.0
1758324960,4452.42,4454.79,4452.19,4454.79,519742.0
1758325020,4454.79,4455.97,4454.21,4454.66,376318.0
1758325080,4454.9,4454.9,4452.7,4453.89,570010.0
1758325140,4453.89,4454.86,4453.89,4454.01,208084.0
1758325200,4454.0,4454.01,4452.86,4454.01,154210.0
1758325260,4454.01,4456.09,4454.0,4456.08,202502.0
1758325320,4456.09,4456.09,4454.59,4455.79,174354.0
1758325380,4455.78,4455.79,4454.0,4454.45,192002.0
1758325440,4454.45,4457.59,4454.45,4457.59,360722.0
1758325500,4457.62,4459.31,4457.61,4459.31,433268.0
1758325560,4459.31,4461.99,4459.3,4461.77,495580.0
1758325620,4461.77,4462.6,4461.0,4462.59,704866.0
1758325680,4462.6,4462.6,4461.36,4461.36,525506.0
1758325740,4461.36,4462.72,4461.36,4462.62,640410.0
1758325800,4462.62,4463.63,4462.62,4462.72,651210.0
1758325860,4462.72,4464.0,4462.72,4463.71,645328.0
1758325920,4463.82,4467.35,4463.82,4467.03,835132.0
1758325980,4467.03,4467.04,4465.69,4465.69,586924.0
1758326040,4465.7,4467.24,4465.69,4466.89,685398.0
1758326100,4466.89,4466.89,4465.72,4465.72,262564.0
1758326160,4465.73,4466.4,4465.32,4466.19,774864.0
1758326220,4466.18,4467.13,4465.67,4465.73,408114.0
1758326280,4465.73,4466.26,4465.0,4466.25,549374.0
1758326340,4466.26,4466.49,4466.25,4466.48,200210.0
1758326400,4466.49,4466.93,4465.3,4466.92,482906.0
1758326460,4466.92,4467.18,4466.67,4466.68,426048.0
1758326520,4466.68,4468.0,4466.67,4467.99,190750.0
1758326580,4468.0,4468.22,4466.65,4466.77,354966.0
1758326640,4466.77,4468.0,4466.5,4467.9,486882.0
1758326700,4467.89,4468.04,4467.24,4467.84,256736.0
1758326760,4467.84,4468.67,4467.02,4467.02,375442.0
1758326820,4467.02,4468.27,4467.02,4467.47,293780.0
1758326880,4467.58,4467.81,4465.32,4465.32,568770.0
1758326940,4465.32,4467.59,4462.99,4467.16,1528604.0
1758327000,4467.16,4467.59,4467.16,4467.59,208920.0
1758327060,4467.59,4469.69,4467.59,4469.01,743034.0
1758327120,4469.01,4470.0,4469.0,4470.0,361044.0
1758327180,4469.99,4470.0,4469.58,4469.59,141022.0
1758327240,4469.59,4469.59,4467.68,4467.68,164620.0
1758327300,4467.68,4468.55,4466.0,4466.0,378062.0
1758327360,4466.01,4467.8,4466.0,4467.17,459200.0
1758327420,4467.17,4467.17,4465.56,4465.56,151586.0
1758327480,4466.15,4468.38,4466.15,4468.37,374234.0
1758327540,4468.56,4469.0,4468.0,4468.99,96300.0
1758327600,4469.0,4469.0,4466.0,4466.0,676038.0
1758327660,4466.0,4466.01,4464.05,4464.44,301640.0
1758327720,4464.44,4464.83,4462.95,4463.17,289682.0
1758327780,4463.17,4464.83,4461.99,4464.82,507372.0
1758327840,4464.82,4464.83,4462.21,4462.57,233698.0
1758327900,4462.57,4462.58,4459.71,4459.71,212554.0
1758327960,4459.7,4461.6,4458.14,4460.0,1710672.0
1758328020,4460.0,4462.28,4459.2,4462.28,575094.0
1758328080,4462.27,4462.28,4460.01,4460.44,447070.0
1758328140,4460.45,4460.91,4460.01,4460.4,218120.0
1758328200,4460.66,4461.53,4460.51,4461.52,266148.0
1758328260,4461.53,4465.69,4461.52,4464.58,654104.0
1758328320,4464.58,4464.58,4462.36,4462.79,217544.0
1758328380,4462.78,4465.39,4462.56,4464.07,558966.0
1758328440,4464.07,4466.47,4463.69,4464.04,895368.0
1758328500,4464.36,4465.56,4464.13,4465.56,126642.0
1758328560,4465.55,4465.56,4464.65,4465.56,72104.0
1758328620,4465.56,4465.56,4464.31,4464.32,207936.0
1758328680,4464.31,4467.11,4464.0,4467.1,189046.0
1758328740,4467.11,4468.66,4467.1,4467.39,409702.0
1758328800,4467.38,4467.99,4467.38,4467.71,196444.0
1758328860,4467.71,4469.55,4467.7,4469.55,551926.0
1758328920,4469.55,4471.0,4469.55,4470.75,1058268.0
1758328980,4470.75,4471.55,4470.75,4471.36,346722.0
1758329040,4471.36,4471.36,4470.37,4470.37,206546.0
1758329100,4470.99,4471.89,4470.99,4471.46,486424.0
1758329160,4471.46,4472.0,4471.39,4471.4,394542.0
1758329220,4471.39,4471.82,4471.02,4471.03,324848.0
1758329280,4471.02,4471.48,4470.28,4470.6,312988.0
1758329340,4470.6,4470.99,4469.6,4469.99,253274.0
1758329400,4469.99,4470.69,4469.99,4470.69,154780.0
1758329460,4470.69,4472.0,4470.68,4471.52,262610.0
1758329520,4471.52,4471.99,4471.51,4471.52,192216.0
1758329580,4471.52,4473.0,4471.52,4472.99,345206.0
1758329640,4472.99,4473.0,4471.51,4471.95,308264.0
1758329700,4471.94,4472.89,4471.94,4472.85,216852.0
1758329760,4472.85,4472.85,4472.0,4472.4,141376.0
1758329820,4472.54,4473.5,4472.53,4473.03,614698.0
1758329880,4473.02,4473.14,4473.01,4473.13,193708.0
1758329940,4473.13,4473.69,4472.63,4473.68,688776.0
1758330000,4473.69,4473.99,4471.89,4471.89,526036.0
1758330060,4471.89,4472.0,4471.1,4471.11,402668.0
1758330120,4471.1,4471.11,4466.98,4467.28,1356576.0
1758330180,4467.28,4468.65,4467.28,4467.99,318074.0
1758330240,4467.99,4469.43,4467.99,4468.0,143330.0
1758330300,4468.01,4468.01,4466.71,4467.23,335954.0
1758330360,4467.23,4467.24,4467.0,4467.0,169490.0
1758330420,4467.01,4467.01,4466.0,4466.0,161634.0
1758330480,4466.01,4470.99,4465.64,4470.99,533990.0
1758330540,4470.99,4471.0,4469.35,4469.94,337834.0
1758330600,4469.95,4469.95,4467.07,4467.37,300850.0
1758330660,4467.37,4467.84,4466.6,4467.3,164108.0
1758330720,4467.29,4467.33,4466.55,4466.56,107740.0
1758330780,4466.56,4467.73,4465.0,4465.0,170094.0
1758330840,4465.01,4465.01,4464.24,4464.25,325252.0
1758330900,4464.24,4466.54,4463.13,4466.33,512466.0
1758330960,4466.33,4466.33,4464.91,4465.29,120420.0
1758331020,4465.89,4467.4,4465.2,4467.4,216308.0
1758331080,4467.4,4469.24,4467.39,4468.8,185842.0
1758331140,4468.81,4468.81,4467.0,4467.01,117784.0
1758331200,4467.82,4469.6,4467.82,4469.54,91654.0
1758331260,4469.54,4469.55,4468.75,4469.49,70020.0
1758331320,4469.48,4469.73,4467.65,4469.67,285172.0
1758331380,4469.67,4469.68,4468.61,4469.02,121294.0
1758331440,4469.22,4471.36,4469.22,4470.83,1040358.0
1758331500,4470.83,4471.5,4469.1,4470.7,520496.0
1758331560,4470.7,4471.58,4469.64,4469.64,171194.0
1758331620,4469.64,4469.65,4466.87,4468.61,440570.0
1758331680,4468.62,4470.2,4468.61,4470.19,471014.0
1758331740,4470.2,4470.2,4468.39,4468.4,197396.0
1758331800,4468.26,4468.4,4467.26,4468.35,216648.0
1758331860,4468.35,4469.12,4468.34,4468.36,68646.0
1758331920,4468.36,4468.37,4463.27,4464.79,1475362.0
1758331980,4464.78,4464.79,4460.56,4460.56,1779828.0
1758332040,4460.56,4461.11,4458.52,4459.25,1535684.0
1758332100,4459.25,4459.25,4457.42,4457.43,666162.0
1758332160,4457.42,4458.1,4455.51,4458.1,717946.0
1758332220,4458.1,4459.33,4457.86,4457.87,319442.0
1758332280,4457.87,4464.9,4457.87,4464.9,1909144.0
1758332340,4464.89,4464.89,4462.31,4464.15,1117200.0
1758332400,4464.15,4464.84,4463.04,4463.04,570360.0
1758332460,4463.04,4463.05,4460.6,4460.6,181928.0
1758332520,4460.61,4464.3,4460.05,4464.23,1426416.0
1758332580,4464.23,4468.07,4464.23,4468.06,1072002.0
1758332640,4468.07,4468.42,4468.06,4468.21,379584.0
1758332700,4468.21,4469.0,4467.12,4467.13,700272.0
1758332760,4467.12,4469.33,4465.25,4469.32,569570.0
1758332820,4469.32,4469.32,4467.0,4467.01,137826.0
1758332880,4467.0,4468.3,4465.8,4468.3,272098.0
1758332940,4468.29,4468.91,4467.88,4468.14,322026.0
1758333000,4468.14,4468.58,4468.14,4468.57,54700.0
1758333060,4468.57,4469.58,4468.57,4469.58,166180.0
1758333120,4469.58,4470.0,4467.86,4467.86,240810.0
1758333180,4467.86,4467.86,4466.79,4467.01,107016.0
1758333240,4467.01,4468.21,4467.0,4468.21,243758.0
1758333300,4468.71,4468.72,4466.88,4466.89,732758.0
1758333360,4466.9,4466.9,4465.43,4466.1,184856.0
1758333420,4466.1,4466.1,4465.98,4465.99,636380.0
1758333480,4465.99,4466.79,4464.93,4464.94,727742.0
1758333540,4464.93,4464.94,4464.0,4464.01,155106.0
1758333600,4464.01,4464.43,4462.57,4463.31,825196.0
1758333660,4463.31,4464.25,4462.93,4464.24,475376.0
1758333720,4464.23,4464.61,4463.75,4463.75,200074.0
1758333780,4463.76,4463.76,4461.83,4462.22,259624.0
1758333840,4462.22,4462.23,4460.01,4460.01,273736.0
1758333900,4460.0,4461.38,4459.43,4460.4,805096.0
1758333960,4460.74,4461.26,4460.02,4460.86,445816.0
1758334020,4460.86,4462.0,4460.38,4461.06,187716.0
1758334080,4461.06,4462.39,4459.49,4460.14,459532.0
1758334140,4460.14,4460.96,4458.4,4458.41,231780.0
1758334200,4458.4,4458.41,4455.66,4456.3,894362.0
1758334260,4456.3,4456.66,4454.07,4455.35,1410188.0
1758334320,4455.35,4458.6,4455.32,4458.6,832552.0
1758334380,4458.59,4458.6,4457.17,4458.47,579650.0
1758334440,4458.47,4458.47,4456.8,4456.81,117822.0
1758334500,4456.81,4458.21,4455.71,4457.58,257608.0
1758334560,4457.58,4457.59,4454.83,4454.83,364930.0
1758334620,4454.83,4455.65,4454.58,4454.85,733424.0
1758334680,4454.51,4455.35,4454.5,4454.5,475152.0
1758334740,4454.5,4454.66,4451.62,4453.49,877498.0
1758334800,4453.49,4455.94,4453.49,4455.94,680462.0
1758334860,4455.95,4458.42,4455.95,4458.01,1045818.0
1758334920,4458.0,4462.8,4458.0,4462.26,970452.0
1758334980,4462.26,4463.53,4460.0,4460.0,919042.0
1758335040,4460.0,4461.56,4459.7,4460.48,269818.0
1758335100,4460.48,4460.93,4460.0,4460.91,169130.0
1758335160,4460.91,4462.12,4460.91,4461.49,140686.0
1758335220,4461.81,4461.9,4460.12,4460.12,127404.0
1758335280,4460.13,4460.5,4459.78,4460.19,133286.0
1758335340,4460.2,4460.2,4460.19,4460.19,59836.0
1758335400,4460.19,4461.55,4460.19,4461.54,278142.0
1758335460,4461.54,4461.81,4459.0,4459.01,423098.0
1758335520,4459.01,4459.04,4455.83,4455.84,159662.0
1758335580,4456.49,4457.83,4455.0,4455.0,302124.0
1758335640,4455.0,4456.72,4455.0,4456.41,235396.0
1758335700,4456.41,4457.3,4455.99,4456.61,107824.0
1758335760,4456.61,4458.43,4455.25,4457.43,149512.0
1758335820,4457.43,4457.44,4456.0,4456.63,515938.0
1758335880,4456.63,4460.7,4456.62,4459.74,277956.0
1758335940,4459.74,4460.7,4459.73,4460.07,121668.0
1758336000,4460.07,4461.39,4460.07,4461.17,342772.0
1758336060,4461.16,4461.85,4461.06,4461.83,70686.0
1758336120,4461.86,4462.66,4460.55,4462.07,653550.0
1758336180,4462.07,4464.46,4462.06,4464.45,367288.0
1758336240,4464.46,4464.46,4463.64,4463.64,171892.0
1758336300,4463.28,4463.28,4461.34,4461.34,144746.0
1758336360,4461.34,4462.39,4461.02,4462.38,158472.0
1758336420,4462.78,4463.43,4462.53,4462.99,154166.0
1758336480,4462.99,4464.32,4462.67,4463.77,167648.0
1758336540,4463.77,4464.32,4463.76,4464.32,103834.0
1758336600,4464.32,4464.76,4464.32,4464.76,182514.0
1758336660,4464.75,4466.95,4464.75,4466.95,431374.0
1758336720,4466.95,4467.66,4465.07,4465.08,424572.0
1758336780,4465.08,4465.08,4463.71,4463.72,132142.0
1758336840,4463.5,4463.73,4462.91,4463.0,471796.0
1758336900,4463.0,4463.73,4462.76,4463.65,128042.0
1758336960,4463.65,4464.22,4463.08,4463.08,58218.0
1758337020,4462.82,4463.93,4462.82,4463.92,102840.0
1758337080,4463.93,4464.16,4463.43,4464.15,126640.0
1758337140,4464.16,4464.26,4463.59,4463.59,69122.0
1758337200,4463.58,4464.14,4462.74,4462.75,527750.0
1758337260,4462.74,4462.75,4461.2,4461.54,496898.0
1758337320,4461.54,4462.61,4461.26,4461.26,131106.0
1758337380,4461.16,4462.55,4461.11,4462.47,176926.0
1758337440,4462.47,4462.48,4460.51,4460.52,121292.0
1758337500,4460.51,4460.52,4458.77,4460.12,297352.0
1758337560,4460.12,4460.12,4458.3,4459.61,222960.0
1758337620,4459.61,4459.61,4458.28,4458.29,89274.0
1758337680,4458.28,4460.6,4458.0,4458.65,650734.0
1758337740,4458.65,4460.44,4458.65,4459.45,248316.0
1758337800,4459.46,4459.46,4457.15,4457.16,281606.0
1758337860,4457.16,4457.16,4457.12,4457.13,239164.0
1758337920,4457.13,4458.52,4457.13,4458.52,232316.0
1758337980,4458.52,4461.26,4458.52,4461.26,259012.0
1758338040,4461.31,4461.74,4461.16,4461.74,144344.0
1758338100,4461.73,4461.74,4461.0,4461.74,98204.0
1758338160,4461.73,4462.27,4461.73,4462.12,121456.0
1758338220,4462.12,4463.17,4462.11,4463.17,114128.0
1758338280,4463.16,4463.17,4461.0,4462.61,196716.0
1758338340,4462.62,4463.34,4462.61,4463.33,343042.0
1758338400,4463.33,4463.99,4463.33,4463.98,97718.0
1758338460,4463.98,4465.79,4463.98,4465.79,257884.0
1758338520,4465.86,4466.0,4464.96,4465.45,210316.0
1758338580,4465.46,4465.46,4463.43,4463.44,254030.0
1758338640,4463.44,4463.44,4461.56,4461.56,100956.0
1758338700,4461.56,4461.91,4460.99,4461.45,216598.0
1758338760,4461.44,4461.91,4461.44,4461.77,49472.0
1758338820,4461.77,4461.91,4461.38,4461.56,65822.0
1758338880,4461.56,4461.91,4460.36,4460.37,157170.0
1758338940,4460.1,4460.11,4459.19,4459.59,274864.0
1758339000,4459.6,4460.31,4459.47,4459.47,393288.0
1758339060,4459.48,4460.13,4458.43,4458.99,214770.0
1758339120,4459.58,4459.58,4458.03,4458.32,247852.0
1758339180,4458.31,4460.06,4458.0,4459.54,260620.0
1758339240,4459.54,4461.35,4459.53,4461.34,196150.0
1758339300,4461.34,4463.0,4461.34,4462.04,321384.0
1758339360,4462.04,4462.1,4461.33,4461.34,106546.0
1758339420,4461.34,4463.22,4461.33,4463.22,143536.0
1758339480,4463.21,4463.29,4462.26,4463.28,92582.0
1758339540,4463.28,4463.33,4463.0,4463.32,79018.0
1758339600,4463.33,4463.33,4462.34,4462.85,136356.0
1758339660,4462.85,4463.33,4462.07,4463.32,88840.0
1758339720,4463.32,4463.58,4462.56,4463.57,163290.0
1758339780,4463.14,4463.75,4463.13,4463.75,86058.0
1758339840,4463.74,4464.3,4463.38,4463.38,133788.0
1758339900,4463.39,4464.33,4463.29,4464.32,108486.0
1758339960,4464.32,4464.33,4463.37,4463.65,144478.0
1758340020,4463.65,4464.21,4463.58,4464.2,86072.0
1758340080,4464.2,4464.21,4463.59,4464.21,35990.0
1758340140,4464.21,4464.5,4464.2,4464.5,82234.0
1758340200,4464.49,4464.5,4462.17,4463.35,89630.0
1758340260,4463.34,4464.5,4463.34,4464.03,163594.0
1758340320,4464.02,4464.03,4461.88,4462.02,398236.0
1758340380,4462.01,4462.42,4462.0,4462.0,225068.0
1758340440,4462.0,4462.0,4461.33,4461.34,139310.0
1758340500,4461.34,4461.34,4459.99,4460.49,350910.0
1758340560,4460.5,4461.27,4460.49,4461.27,85338.0
1758340620,4461.26,4462.92,4461.07,4462.91,571882.0
1758340680,4462.91,4464.5,4462.91,4464.49,374308.0
1758340740,4464.49,4464.5,4463.3,4463.6,336350.0
1758340800,4463.6,4463.61,4463.0,4463.59,137084.0
1758340860,4463.59,4463.6,4461.56,4462.99,441142.0
1758340920,4462.99,4463.14,4461.61,4462.07,98948.0
1758340980,4462.49,4463.14,4461.15,4461.15,197510.0
1758341040,4461.15,4461.16,4461.0,4461.07,78028.0
1758341100,4461.07,4462.58,4461.07,4462.0,387992.0
1758341160,4462.0,4463.26,4462.0,4463.26,123858.0
1758341220,4463.25,4463.84,4462.49,4463.05,502910.0
1758341280,4463.06,4463.65,4463.04,4463.31,164192.0
1758341340,4463.31,4466.5,4463.31,4466.5,440936.0
1758341400,4466.49,4466.5,4466.0,4466.01,284830.0
1758341460,4466.0,4466.01,4465.6,4465.97,215352.0
1758341520,4465.34,4465.98,4465.34,4465.48,387160.0
1758341580,4465.48,4466.64,4463.93,4466.63,558616.0
1758341640,4466.63,4466.64,4465.58,4466.28,178342.0
1758341700,4466.28,4466.48,4466.28,4466.3,121168.0
1758341760,4466.3,4466.3,4465.0,4465.01,176730.0
1758341820,4465.01,4465.01,4463.5,4464.44,164322.0
1758341880,4464.45,4464.47,4463.55,4463.55,230848.0
1758341940,4463.56,4465.01,4463.55,4463.96,138414.0
1758342000,4463.96,4464.5,4463.96,4464.01,100650.0
1758342060,4464.01,4464.01,4462.67,4462.68,142662.0
1758342120,4462.68,4464.42,4462.67,4464.09,537084.0
1758342180,4464.08,4464.09,4463.3,4463.71,70102.0
1758342240,4463.71,4464.23,4463.0,4463.06,169230.0
1758342300,4463.07,4463.07,4462.25,4463.03,414402.0
1758342360,4463.03,4464.24,4462.57,4464.23,122842.0
1758342420,4464.23,4464.36,4463.1,4463.1,127198.0
1758342480,4463.1,4463.25,4462.58,4463.0,141334.0
1758342540,4463.0,4463.0,4462.82,4462.82,204734.0
1758342600,4462.83,4465.06,4462.82,4465.06,320802.0
1758342660,4465.13,4465.9,4465.13,4465.87,83206.0
1758342720,4465.66,4466.0,4464.18,4464.19,462356.0
1758342780,4464.19,4464.19,4463.13,4463.76,118500.0
1758342840,4463.76,4464.21,4463.03,4464.2,84014.0
1758342900,4464.2,4466.66,4464.2,4465.84,658812.0
1758342960,4465.97,4467.15,4465.97,4467.15,583238.0
1758343020,4467.15,4468.81,4467.14,4468.81,311290.0
1758343080,4468.8,4470.0,4468.8,4469.77,1388128.0
1758343140,4469.78,4470.5,4469.3,4470.49,485524.0
1758343200,4470.01,4471.43,4470.0,4471.39,549548.0
1758343260,4471.39,4471.51,4470.06,4470.09,446330.0
1758343320,4470.09,4470.1,4468.22,4469.49,491874.0
1758343380,4469.49,4470.52,4468.88,4470.52,241410.0
1758343440,4470.52,4471.26,4470.51,4471.25,452506.0
1758343500,4471.25,4472.2,4470.99,4470.99,1188824.0
1758343560,4470.99,4471.0,4470.23,4470.57,442814.0
1758343620,4470.58,4470.58,4467.88,4468.99,1012192.0
1758343680,4468.99,4469.46,4468.43,4469.46,445448.0
1758343740,4469.45,4470.31,4469.09,4470.22,233172.0
1758343800,4470.22,4471.71,4470.21,4471.71,187048.0
1758343860,4471.7,4472.0,4470.91,4471.99,347146.0
1758343920,4471.99,4472.61,4471.99,4472.33,381458.0
1758343980,4472.33,4473.99,4472.29,4473.99,1021350.0
1758344040,4473.98,4474.74,4473.6,4473.61,1819468.0
1758344100,4473.22,4473.23,4471.39,4471.4,380864.0
1758344160,4471.4,4472.45,4471.39,4472.45,213100.0
1758344220,4472.45,4472.45,4471.97,4472.3,152492.0
1758344280,4472.29,4472.3,4470.82,4470.87,304728.0
1758344340,4470.87,4472.27,4470.87,4472.26,117104.0
1758344400,4472.26,4472.26,4470.51,4470.75,349936.0
1758344460,4470.75,4473.0,4470.73,4472.11,1232848.0
1758344520,4472.11,4472.76,4468.15,4468.16,2118630.0
1758344580,4468.15,4468.47,4464.86,4465.71,1998572.0
1758344640,4465.72,4466.1,4464.8,4466.1,355616.0
1758344700,4466.09,4466.1,4465.7,4465.71,187286.0
1758344760,4465.71,4466.64,4465.7,4466.63,135172.0
1758344820,4466.64,4468.01,4466.63,4468.01,223340.0
1758344880,4468.0,4468.01,4467.29,4467.29,80836.0
1758344940,4467.3,4468.08,4467.29,4468.08,175018.0
1758345000,4468.07,4468.89,4467.96,4467.96,392002.0
1758345060,4467.97,4468.65,4467.97,4468.65,150432.0
1758345120,4468.65,4469.63,4468.64,4469.29,463654.0
1758345180,4469.29,4472.42,4469.29,4472.26,1945902.0
1758345240,4472.26,4472.6,4472.0,4472.32,565324.0
1758345300,4472.31,4472.32,4471.23,4471.63,772818.0
1758345360,4471.62,4472.89,4471.62,4472.88,390616.0
1758345420,4472.88,4473.28,4472.59,4473.11,701606.0
1758345480,4473.11,4473.69,4473.1,4473.34,390812.0
1758345540,4473.34,4473.34,4471.59,4472.08,638720.0
1758345600,4472.08,4473.0,4472.07,4473.0,190496.0
1758345660,4473.0,4473.57,4472.99,4473.57,176538.0
1758345720,4473.57,4473.57,4472.75,4472.82,174644.0
1758345780,4472.82,4473.89,4472.82,4473.88,525530.0
1758345840,4473.88,4474.5,4473.42,4473.42,459882.0
1758345900,4473.42,4473.57,4473.42,4473.56,179174.0
1758345960,4474.06,4474.2,4474.05,4474.2,192692.0
1758346020,4474.2,4475.0,4473.56,4474.55,727198.0
1758346080,4474.55,4474.56,4474.0,4474.0,323442.0
1758346140,4474.0,4474.41,4474.0,4474.4,156288.0
1758346200,4474.4,4475.0,4473.61,4474.99,295356.0
1758346260,4475.0,4475.69,4474.99,4475.68,364078.0
1758346320,4475.68,4475.8,4475.02,4475.5,432094.0
1758346380,4475.5,4483.8,4475.5,4480.36,7085188.0
1758346440,4480.36,4480.36,4477.41,4478.03,1416122.0
1758346500,4478.04,4478.84,4478.04,4478.83,241916.0
1758346560,4478.83,4478.84,4477.94,4477.95,377662.0
1758346620,4477.94,4478.27,4477.94,4478.27,231114.0
1758346680,4478.27,4479.13,4477.99,4479.12,809760.0
1758346740,4479.12,4479.12,4470.91,4472.26,2303218.0
1758346800,4472.27,4472.52,4472.26,4472.26,311676.0
1758346860,4472.26,4472.27,4471.16,4471.17,517874.0
1758346920,4471.17,4471.86,4471.0,4471.86,196278.0
1758346980,4471.86,4472.2,4471.85,4472.19,276810.0
1758347040,4472.2,4473.21,4472.19,4472.83,728998.0
1758347100,4472.83,4472.84,4472.65,4472.84,108678.0
1758347160,4472.84,4474.22,4472.83,4474.22,222282.0
1758347220,4474.22,4475.02,4474.21,4475.01,215900.0
1758347280,4474.67,4474.92,4474.14,4474.91,200998.0
1758347340,4474.78,4474.78,4473.66,4473.66,142734.0
1758347400,4473.66,4474.91,4473.42,4474.9,306144.0
1758347460,4474.9,4475.72,4474.9,4475.71,409658.0
1758347520,4475.71,4475.72,4475.02,4475.18,279108.0
1758347580,4475.18,4475.68,4475.18,4475.24,201124.0
1758347640,4475.24,4475.25,4475.0,4475.0,81436.0
1758347700,4475.0,4475.64,4474.55,4475.64,193980.0
1758347760,4475.63,4477.5,4475.63,4476.97,278398.0
1758347820,4476.97,4477.77,4476.52,4477.26,933900.0
1758347880,4477.26,4477.26,4477.0,4477.0,149846.0
1758347940,4477.01,4477.01,4476.31,4476.32,216952.0
1758348000,4476.33,4476.33,4474.62,4474.63,361450.0
1758348060,4474.62,4474.85,4474.22,4474.22,286596.0
1758348120,4474.22,4474.65,4473.05,4473.06,435096.0
1758348180,4473.06,4473.06,4471.93,4471.93,189148.0
1758348240,4471.93,4473.34,4471.93,4473.0,216870.0
1758348300,4473.0,4473.0,4472.0,4472.01,150788.0
1758348360,4472.0,4472.01,4471.19,4471.99,268362.0
1758348420,4471.99,4473.3,4471.99,4472.33,110536.0
1758348480,4472.33,4473.0,4471.8,4471.8,390222.0
1758348540,4471.81,4472.22,4470.74,4470.75,324388.0
1758348600,4470.74,4470.75,4470.74,4470.74,144478.0
1758348660,4470.74,4471.54,4470.74,4470.85,143002.0
1758348720,4470.85,4470.85,4468.64,4468.64,247068.0
1758348780,4468.64,4468.79,4468.29,4468.79,1833110.0
1758348840,4468.79,4469.64,4468.78,4468.99,261448.0
1758348900,4468.99,4470.0,4468.99,4470.0,176964.0
1758348960,4469.99,4470.85,4469.99,4470.74,166802.0
1758349020,4470.74,4471.25,4470.74,4471.24,115836.0
1758349080,4471.24,4471.3,4470.0,4470.01,299904.0
1758349140,4470.28,4470.28,4469.12,4469.12,156488.0
1758349200,4469.12,4470.0,4469.0,4469.99,231356.0
1758349260,4470.0,4471.0,4469.99,4471.0,117694.0
1758349320,4470.99,4472.03,4470.99,4471.55,284106.0
1758349380,4471.55,4472.06,4471.54,4472.05,106202.0
1758349440,4472.05,4472.76,4472.05,4472.75,58780.0
1758349500,4472.76,4472.79,4472.75,4472.78,62080.0
1758349560,4472.79,4472.79,4471.98,4471.99,195978.0
1758349620,4471.99,4472.97,4471.99,4472.92,61578.0
1758349680,4472.92,4473.45,4472.48,4472.61,303274.0
1758349740,4472.61,4473.08,4472.6,4473.08,82894.0
1758349800,4473.07,4473.08,4473.07,4473.07,29762.0
1758349860,4473.08,4473.34,4473.07,4473.33,130130.0
1758349920,4473.34,4473.8,4473.33,4473.34,342054.0
1758349980,4473.34,4474.0,4473.33,4473.67,143714.0
1758350040,4473.67,4473.67,4473.33,4473.34,116078.0
1758350100,4473.33,4473.34,4472.88,4472.88,203386.0
1758350160,4472.88,4472.89,4472.0,4472.0,256170.0
1758350220,4472.0,4473.0,4471.36,4472.73,398156.0
1758350280,4472.73,4473.34,4472.14,4472.14,198332.0
1758350340,4472.14,4472.15,4471.01,4471.33,173856.0
1758350400,4471.32,4471.5,4471.32,4471.32,124432.0
1758350460,4471.33,4471.33,4470.92,4470.92,163474.0
1758350520,4470.92,4470.92,4470.77,4470.77,50184.0
1758350580,4470.77,4471.03,4470.77,4471.03,141346.0
1758350640,4471.03,4471.84,4471.03,4471.84,114982.0
1758350700,4471.84,4472.79,4471.83,4472.78,148790.0
1758350760,4472.79,4472.79,4471.27,4471.27,147880.0
1758350820,4471.27,4472.44,4471.27,4472.43,61038.0
1758350880,4472.44,4473.0,4472.43,4472.5,174716.0
1758350940,4472.5,4473.0,4472.5,4472.99,108864.0
1758351000,4472.99,4473.29,4472.99,4473.29,70676.0
1758351060,4473.29,4473.69,4473.28,4473.68,62174.0
1758351120,4473.98,4473.99,4472.21,4472.74,285120.0
1758351180,4472.74,4473.05,4472.13,4472.58,147684.0
1758351240,4472.57,4472.58,4471.55,4471.56,83712.0
1758351300,4471.56,4471.56,4471.0,4471.01,93702.0
1758351360,4471.01,4471.56,4471.0,4471.55,254348.0
1758351420,4471.55,4471.56,4471.55,4471.56,38428.0
1758351480,4471.56,4471.56,4470.09,4470.52,393494.0
1758351540,4470.52,4470.94,4470.52,4470.93,74908.0
1758351600,4470.93,4471.56,4470.93,4471.56,163808.0
1758351660,4471.56,4472.0,4471.55,4472.0,51482.0
1758351720,4471.99,4472.58,4471.99,4472.56,131782.0
1758351780,4472.56,4473.0,4472.56,4472.99,63950.0
1758351840,4472.99,4472.99,4471.96,4472.32,172332.0
1758351900,4472.31,4472.32,4471.36,4471.36,207554.0
1758351960,4471.36,4472.06,4471.04,4472.06,178324.0
1758352020,4472.05,4473.33,4471.99,4473.32,99540.0
1758352080,4473.32,4474.02,4473.32,4473.69,226322.0
1758352140,4473.69,4473.69,4473.67,4473.68,117712.0
1758352200,4473.67,4473.68,4473.19,4473.2,459254.0
1758352260,4473.19,4473.2,4472.6,4472.61,115812.0
1758352320,4472.61,4474.23,4471.64,4471.91,401362.0
1758352380,4471.9,4472.17,4471.72,4471.95,160660.0
1758352440,4471.95,4472.6,4471.28,4471.39,149602.0
1758352500,4471.4,4473.13,4471.39,4473.12,103540.0
1758352560,4473.12,4473.62,4471.9,4471.9,143552.0
1758352620,4471.9,4473.0,4471.9,4472.13,190148.0
1758352680,4472.13,4472.13,4470.83,4470.85,153050.0
1758352740,4470.85,4471.75,4470.84,4471.18,155670.0
1758352800,4471.18,4472.43,4470.41,4470.61,415012.0
1758352860,4470.61,4470.69,4470.02,4470.64,501756.0
1758352920,4470.64,4470.64,4470.46,4470.63,84208.0
1758352980,4470.63,4470.64,4469.52,4469.53,903320.0
1758353040,4469.53,4470.5,4469.53,4469.75,206450.0
1758353100,4469.75,4469.75,4468.95,4468.96,269972.0
1758353160,4468.96,4469.0,4468.8,4469.0,155190.0
1758353220,4469.0,4469.0,4468.54,4469.0,206984.0
1758353280,4468.99,4469.0,4468.85,4468.85,136090.0
1758353340,4468.85,4468.99,4468.61,4468.61,131764.0
1758353400,4468.62,4468.62,4467.07,4467.87,545364.0
1758353460,4467.86,4468.0,4466.53,4468.0,468788.0
1758353520,4468.0,4468.16,4467.2,4467.21,252592.0
1758353580,4467.22,4469.66,4467.21,4468.01,452218.0
1758353640,4468.01,4468.3,4467.54,4468.3,140584.0
1758353700,4468.3,4470.17,4468.29,4470.16,233066.0
1758353760,4470.3,4470.3,4468.42,4468.46,546442.0
1758353820,4468.46,4470.45,4468.32,4470.26,190660.0
1758353880,4470.3,4470.89,4469.43,4469.87,869422.0
1758353940,4469.87,4471.49,4469.86,4470.33,287366.0
1758354000,4470.32,4472.75,4469.87,4472.75,386342.0
1758354060,4472.74,4475.83,4472.34,4475.75,820358.0
1758354120,4475.54,4475.54,4474.17,4474.57,1095932.0
1758354180,4474.57,4475.32,4474.57,4475.3,258086.0
1758354240,4475.31,4475.31,4473.8,4473.8,472926.0
1758354300,4473.81,4473.81,4472.74,4473.19,218704.0
1758354360,4473.2,4474.39,4473.0,4474.38,170006.0
1758354420,4474.38,4475.32,4473.74,4475.32,163344.0
1758354480,4475.31,4475.88,4474.67,4475.07,407292.0
1758354540,4475.06,4476.65,4473.75,4474.99,460140.0
1758354600,4475.15,4477.0,4475.14,4475.82,217014.0
1758354660,4475.82,4478.49,4475.81,4476.81,1057936.0
1758354720,4476.81,4476.81,4475.95,4475.96,277844.0
1758354780,4475.96,4475.96,4475.29,4475.75,198254.0
1758354840,4475.75,4476.64,4475.75,4476.64,370076.0
1758354900,4476.64,4478.34,4476.11,4477.99,465764.0
1758354960,4478.0,4479.35,4477.76,4479.35,370124.0
1758355020,4479.35,4479.35,4478.53,4479.04,728228.0
1758355080,4478.76,4480.6,4478.76,4479.99,1335118.0
1758355140,4480.0,4480.78,4479.99,4480.72,397556.0
1758355200,4480.72,4480.72,4478.53,4479.01,672886.0
1758355260,4479.0,4479.35,4477.22,4479.34,1055834.0
1758355320,4479.34,4479.9,4479.34,4479.89,528282.0
1758355380,4479.9,4479.9,4478.24,4478.56,342400.0
1758355440,4478.25,4478.26,4477.99,4478.0,222318.0
1758355500,4477.99,4478.92,4477.99,4478.25,169930.0
1758355560,4478.26,4479.37,4478.25,4479.37,338002.0
1758355620,4479.36,4479.37,4475.64,4476.09,907374.0
1758355680,4476.08,4476.08,4475.01,4475.01,422416.0
1758355740,4475.0,4475.69,4474.64,4475.04,323112.0
1758355800,4475.05,4475.05,4474.24,4474.24,144856.0
1758355860,4474.25,4474.58,4474.24,4474.58,172390.0
1758355920,4474.58,4474.58,4473.93,4474.49,284614.0
1758355980,4474.5,4474.61,4474.03,4474.04,580518.0
1758356040,4474.03,4475.72,4474.03,4474.66,333430.0
1758356100,4474.66,4476.0,4474.66,4475.75,687356.0
1758356160,4475.75,4476.44,4474.78,4474.79,231938.0
1758356220,4474.79,4476.46,4474.79,4475.0,235856.0
1758356280,4475.01,4475.01,4474.75,4474.76,471102.0
1758356340,4474.76,4474.76,4473.91,4473.91,296646.0
1758356400,4473.91,4476.34,4473.91,4474.86,545438.0
1758356460,4474.85,4475.0,4474.18,4474.19,128958.0
1758356520,4474.19,4474.19,4473.18,4473.42,185090.0
1758356580,4473.68,4473.89,4473.18,4473.54,209260.0
1758356640,4473.54,4473.77,4473.0,4473.0,190810.0
1758356700,4473.01,4474.21,4472.5,4473.01,166562.0
1758356760,4473.01,4473.18,4472.75,4472.75,211844.0
1758356820,4472.75,4472.76,4472.24,4472.25,171166.0
1758356880,4472.25,4473.6,4472.24,4472.41,222834.0
1758356940,4472.4,4473.01,4472.4,4472.82,209528.0
1758357000,4472.56,4473.83,4472.56,4472.56,78220.0
1758357060,4472.56,4475.55,4472.26,4475.54,681692.0
1758357120,4475.55,4476.35,4474.88,4475.22,382402.0
1758357180,4475.22,4475.23,4474.12,4474.12,51794.0
1758357240,4474.13,4475.41,4474.12,4474.71,542440.0
1758357300,4474.7,4474.97,4474.2,4474.8,214950.0
1758357360,4474.8,4474.8,4473.33,4473.33,95738.0
1758357420,4473.33,4473.57,4473.27,4473.56,92420.0
1758357480,4473.56,4475.61,4473.56,4475.6,395834.0
1758357540,4475.61,4475.8,4474.68,4474.94,444096.0
1758357600,4474.93,4476.0,4474.93,4475.51,131756.0
1758357660,4475.51,4475.52,4475.14,4475.15,104982.0
1758357720,4475.14,4475.15,4474.94,4474.95,66862.0
1758357780,4474.94,4474.94,4473.01,4474.35,222258.0
1758357840,4474.35,4475.0,4473.99,4474.99,129702.0
1758357900,4474.99,4474.99,4473.13,4473.14,479408.0
1758357960,4473.01,4473.35,4473.0,4473.0,473522.0
1758358020,4473.0,4473.01,4470.36,4470.91,743160.0
1758358080,4470.9,4472.25,4470.9,4471.81,318540.0
1758358140,4471.81,4471.81,4471.58,4471.59,80730.0
1758358200,4471.58,4472.25,4471.58,4471.98,373570.0
1758358260,4471.98,4471.99,4470.32,4470.7,355126.0
1758358320,4470.7,4471.15,4468.79,4468.79,652112.0
1758358380,4468.79,4469.28,4468.0,4468.01,807464.0
1758358440,4468.01,4468.01,4465.0,4465.81,1023908.0
1758358500,4465.82,4466.7,4465.81,4465.83,566882.0
1758358560,4465.83,4465.99,4465.14,4465.82,866846.0
1758358620,4465.83,4465.83,4464.47,4464.49,2091148.0
1758358680,4464.5,4465.14,4463.38,4463.38,1004508.0
1758358740,4463.38,4463.79,4462.01,4462.99,876622.0
1758358800,4463.0,4465.7,4462.99,4465.4,1868360.0
1758358860,4465.4,4466.58,4465.39,4466.58,610096.0
1758358920,4466.57,4466.58,4463.07,4463.35,1363694.0
1758358980,4463.35,4463.99,4462.33,4463.99,1282634.0
1758359040,4463.99,4466.53,4463.99,4466.52,444320.0
1758359100,4466.87,4468.55,4466.86,4468.55,606258.0
1758359160,4468.54,4469.7,4468.54,4468.95,653216.0
1758359220,4468.95,4468.96,4467.32,4467.37,346962.0
1758359280,4468.0,4468.96,4467.79,4468.47,284922.0
1758359340,4468.46,4469.56,4468.46,4469.56,225060.0
1758359400,4469.56,4469.56,4467.98,4467.98,337052.0
1758359460,4467.98,4468.21,4467.62,4468.2,151328.0
1758359520,4468.21,4469.12,4468.2,4469.11,102810.0
1758359580,4469.11,4469.12,4467.7,4467.71,241930.0
1758359640,4467.71,4468.78,4467.69,4468.77,164102.0
1758359700,4468.78,4469.48,4468.77,4469.16,239308.0
1758359760,4469.16,4469.17,4467.96,4467.97,133130.0
1758359820,4467.97,4468.41,4467.96,4468.4,70518.0
1758359880,4468.39,4468.4,4467.74,4468.09,166898.0
1758359940,4468.09,4468.41,4467.2,4467.2,156998.0
1758360000,4467.2,4467.47,4466.33,4466.33,261292.0
1758360060,4466.14,4466.84,4465.36,4466.83,261104.0
1758360120,4466.83,4466.84,4465.51,4466.84,200810.0
1758360180,4466.84,4467.51,4466.0,4466.01,138218.0
1758360240,4466.0,4466.0,4464.18,4464.19,252978.0
1758360300,4464.46,4464.63,4463.6,4464.62,665000.0
1758360360,4464.73,4464.74,4464.03,4464.72,893104.0
1758360420,4464.73,4464.74,4464.72,4464.73,102440.0
1758360480,4464.73,4464.74,4463.73,4463.74,150968.0
1758360540,4463.74,4463.74,4463.0,4463.01,211060.0
1758360600,4463.01,4463.01,4460.5,4460.5,720070.0
1758360660,4460.5,4461.99,4459.46,4459.47,2731522.0
1758360720,4459.46,4460.01,4456.87,4457.39,2480276.0
1758360780,4457.39,4457.4,4455.0,4455.32,1532420.0
1758360840,4455.32,4456.56,4453.8,4455.18,2297370.0
1758360900,4455.18,4455.57,4454.13,4455.57,738980.0
1758360960,4455.6,4457.4,4455.57,4457.38,1282234.0
1758361020,4457.38,4457.39,4456.08,4456.68,579078.0
1758361080,4456.68,4457.4,4456.68,4457.39,549508.0
1758361140,4457.39,4459.79,4457.39,4459.25,1147426.0
1758361200,4459.24,4459.25,4458.06,4458.06,239948.0
1758361260,4458.07,4461.84,4458.06,4461.77,1099286.0
1758361320,4461.78,4461.78,4461.21,4461.53,217156.0
1758361380,4461.53,4461.54,4460.82,4461.39,416502.0
1758361440,4461.39,4461.85,4461.38,4461.84,491272.0
1758361500,4461.85,4461.85,4461.6,4461.6,292086.0
1758361560,4461.6,4461.61,4461.39,4461.39,260220.0
1758361620,4461.4,4461.4,4460.89,4460.89,310070.0
1758361680,4460.89,4460.9,4460.25,4460.25,166090.0
1758361740,4460.01,4463.59,4460.0,4463.36,715198.0
1758361800,4463.36,4463.56,4462.88,4462.89,263878.0
1758361860,4462.89,4466.12,4462.88,4466.11,616292.0
1758361920,4466.11,4466.12,4464.73,4464.97,538930.0
1758361980,4464.98,4465.32,4464.51,4464.89,446196.0
1758362040,4464.89,4464.9,4464.38,4464.39,155086.0
1758362100,4464.38,4464.39,4463.95,4463.96,65592.0
1758362160,4463.96,4463.96,4462.95,4463.01,191410.0
1758362220,4463.0,4463.5,4462.78,4463.5,238764.0
1758362280,4463.5,4463.5,4463.0,4463.01,127584.0
1758362340,4463.01,4463.7,4463.01,4463.7,532852.0
1758362400,4463.7,4465.7,4463.7,4465.7,437120.0
1758362460,4466.2,4467.78,4466.19,4467.78,311222.0
1758362520,4467.78,4467.78,4466.58,4466.99,400894.0
1758362580,4466.99,4467.32,4465.17,4465.99,244314.0
1758362640,4466.59,4467.64,4466.59,4467.63,445068.0
1758362700,4467.63,4468.0,4465.29,4465.29,363162.0
1758362760,4465.3,4466.96,4465.29,4466.95,324182.0
1758362820,4466.95,4467.99,4466.94,4467.99,88368.0
1758362880,4467.99,4467.99,4467.88,4467.88,141580.0
1758362940,4467.89,4467.89,4466.83,4466.84,304340.0
1758363000,4466.84,4469.11,4466.83,4469.1,1102070.0
1758363060,4469.11,4473.62,4469.1,4473.04,2828272.0
1758363120,4473.04,4473.04,4470.65,4471.75,563860.0
1758363180,4471.95,4472.06,4471.2,4471.21,783838.0
1758363240,4471.21,4471.21,4470.54,4470.54,156526.0
1758363300,4470.55,4471.5,4469.8,4469.8,272998.0
1758363360,4469.81,4469.81,4469.11,4469.8,273454.0
1758363420,4469.8,4469.81,4468.59,4468.92,180968.0
1758363480,4468.65,4468.92,4468.38,4468.5,75478.0
1758363540,4468.49,4469.27,4467.8,4469.26,443668.0
1758363600,4469.27,4469.56,4468.99,4469.56,182378.0
1758363660,4469.55,4472.0,4469.55,4471.76,308274.0
1758363720,4471.69,4471.69,4471.0,4471.46,141132.0
1758363780,4471.45,4471.46,4470.21,4470.22,111108.0
1758363840,4470.22,4470.22,4469.44,4469.44,274044.0
1758363900,4469.44,4469.45,4467.55,4467.56,476664.0
1758363960,4467.56,4469.18,4467.55,4469.18,114944.0
1758364020,4469.18,4469.18,4468.53,4468.54,137638.0
1758364080,4468.54,4469.73,4468.53,4469.7,203570.0
1758364140,4469.69,4469.7,4468.0,4468.01,131902.0
1758364200,4468.01,4468.01,4466.82,4466.83,148454.0
1758364260,4466.83,4466.83,4464.0,4464.8,675556.0
1758364320,4464.81,4465.0,4464.22,4465.0,303782.0
1758364380,4465.0,4465.0,4463.34,4464.24,277886.0
1758364440,4464.24,4465.14,4464.24,4465.14,416620.0
1758364500,4465.13,4465.14,4464.09,4464.42,100704.0
1758364560,4464.42,4465.0,4464.0,4465.0,81794.0
1758364620,4465.0,4466.0,4465.0,4465.24,353210.0
1758364680,4465.24,4466.68,4465.23,4466.38,129606.0
1758364740,4466.39,4467.46,4466.31,4466.31,155600.0
1758364800,4466.31,4466.32,4464.76,4464.77,79772.0
1758364860,4464.56,4465.39,4464.55,4465.39,45784.0
1758364920,4465.39,4466.49,4465.37,4466.48,220074.0
1758364980,4466.48,4466.49,4464.1,4464.5,134396.0
1758365040,4464.5,4466.2,4464.49,4466.19,74670.0
1758365100,4466.2,4467.87,4466.19,4467.86,88868.0
1758365160,4467.87,4467.87,4466.32,4466.68,171568.0
1758365220,4466.67,4467.99,4466.67,4467.71,92708.0
1758365280,4467.71,4467.71,4466.75,4466.76,99616.0
1758365340,4466.76,4467.34,4463.21,4463.21,185598.0
1758365400,4463.21,4463.21,4462.28,4462.28,205246.0
1758365460,4462.28,4463.8,4461.9,4463.8,291730.0
1758365520,4463.8,4464.35,4463.59,4463.6,73332.0
1758365580,4463.59,4463.73,4463.42,4463.43,253638.0
1758365640,4463.43,4463.43,4461.7,4461.7,120888.0
1758365700,4461.7,4462.0,4461.7,4461.76,172070.0
1758365760,4461.77,4462.01,4461.7,4462.01,185934.0
1758365820,4462.01,4462.01,4462.0,4462.01,108112.0
1758365880,4462.0,4462.02,4461.7,4461.77,231546.0
1758365940,4461.76,4461.77,4461.72,4461.73,165826.0
1758366000,4461.72,4463.25,4461.72,4463.25,308002.0
1758366060,4463.25,4465.0,4463.24,4464.99,156356.0
1758366120,4465.0,4466.64,4464.99,4466.62,415962.0
1758366180,4466.62,4467.26,4466.39,4467.1,278914.0
1758366240,4467.1,4467.97,4467.1,4467.11,134476.0
1758366300,4467.1,4468.0,4467.0,4468.0,112708.0
1758366360,4468.0,4468.87,4468.0,4468.87,293890.0
1758366420,4468.86,4469.0,4468.86,4468.98,214510.0
1758366480,4468.99,4468.99,4464.99,4465.0,517690.0
1758366540,4465.0,4466.69,4464.99,4466.68,367778.0
1758366600,4466.68,4467.91,4466.68,4467.9,128874.0
1758366660,4467.9,4469.22,4467.9,4469.21,252864.0
1758366720,4469.22,4469.23,4467.36,4469.23,376128.0
1758366780,4469.23,4469.23,4467.82,4467.83,220858.0
1758366840,4467.83,4468.09,4467.67,4467.67,104980.0
1758366900,4467.41,4467.41,4466.62,4466.63,155438.0
1758366960,4466.63,4468.3,4466.63,4467.29,128474.0
1758367020,4467.28,4467.29,4466.46,4467.22,105212.0
1758367080,4467.22,4467.22,4463.81,4464.5,607376.0
1758367140,4464.5,4465.97,4464.5,4464.57,134532.0
1758367200,4464.58,4464.85,4463.75,4464.85,138444.0
1758367260,4464.84,4466.09,4464.55,4464.56,127042.0
1758367320,4464.55,4464.56,4463.0,4463.01,107960.0
1758367380,4463.01,4463.93,4462.9,4462.91,314142.0
1758367440,4462.91,4463.93,4462.91,4463.93,144510.0
1758367500,4463.93,4463.93,4462.3,4462.3,220084.0
1758367560,4462.3,4462.76,4462.0,4462.01,420620.0
1758367620,4462.01,4462.6,4461.32,4461.32,356658.0
1758367680,4461.33,4462.74,4461.32,4462.74,424292.0
1758367740,4462.74,4463.21,4462.59,4463.21,115828.0
1758367800,4463.45,4465.0,4463.45,4464.99,333682.0
1758367860,4464.99,4465.0,4463.55,4465.0,213458.0
1758367920,4465.13,4465.41,4465.12,4465.25,138416.0
1758367980,4464.71,4465.0,4463.53,4463.53,119634.0
1758368040,4463.53,4464.29,4462.68,4462.69,243956.0
1758368100,4462.68,4463.26,4462.44,4462.83,85836.0
1758368160,4462.83,4463.2,4462.49,4463.11,147954.0
1758368220,4463.11,4463.19,4462.44,4462.44,296048.0
1758368280,4462.45,4464.09,4462.44,4464.03,134768.0
1758368340,4464.02,4464.62,4463.47,4464.52,160022.0
1758368400,4464.51,4464.52,4463.85,4464.14,98348.0
1758368460,4464.13,4465.0,4464.13,4464.99,180778.0
1758368520,4464.99,4465.29,4464.94,4464.95,70654.0
1758368580,4464.94,4464.95,4464.3,4464.95,132566.0
1758368640,4464.95,4464.95,4464.0,4464.0,254538.0
1758368700,4464.0,4465.45,4464.0,4465.44,111904.0
1758368760,4465.45,4465.45,4465.44,4465.44,79198.0
1758368820,4465.47,4466.79,4465.47,4466.38,157780.0
1758368880,4466.38,4467.61,4466.38,4466.99,97976.0
1758368940,4467.01,4467.27,4466.68,4467.26,218134.0
1758369000,4467.26,4467.44,4467.26,4467.44,196714.0
1758369060,4467.43,4467.84,4467.43,4467.81,83318.0
1758369120,4467.81,4467.82,4467.42,4467.55,391492.0
1758369180,4467.55,4469.0,4467.55,4468.99,661182.0
1758369240,4469.0,4469.0,4468.6,4468.64,286138.0
1758369300,4468.64,4469.3,4468.64,4469.29,335522.0
1758369360,4469.29,4469.3,4468.97,4469.19,248570.0
1758369420,4469.19,4469.21,4467.86,4468.03,410722.0
1758369480,4468.03,4468.04,4467.75,4467.76,91496.0
1758369540,4467.76,4468.0,4467.75,4468.0,75612.0
1758369600,4467.99,4469.19,4467.34,4468.12,306992.0
1758369660,4468.12,4468.24,4467.19,4467.98,303056.0
1758369720,4467.97,4468.55,4467.0,4468.55,161240.0
1758369780,4468.55,4468.55,4465.9,4466.42,252724.0
1758369840,4466.41,4466.42,4465.69,4465.69,192596.0
1758369900,4465.62,4466.67,4465.3,4465.3,254584.0
1758369960,4465.3,4467.5,4465.3,4467.5,71178.0
1758370020,4467.5,4467.51,4467.49,4467.49,138460.0
1758370080,4467.49,4467.5,4466.03,4466.32,102142.0
1758370140,4466.45,4466.56,4465.36,4465.36,153706.0
1758370200,4465.36,4466.84,4465.36,4466.84,240492.0
1758370260,4466.84,4467.6,4466.83,4467.59,182214.0
1758370320,4467.6,4467.83,4467.59,4467.82,98330.0
1758370380,4467.82,4468.95,4467.82,4468.95,440156.0
1758370440,4468.95,4468.95,4467.17,4467.4,856030.0
1758370500,4467.6,4467.6,4467.16,4467.17,86242.0
1758370560,4467.16,4467.17,4466.84,4466.85,105156.0
1758370620,4466.85,4469.0,4466.84,4469.0,171188.0
1758370680,4469.0,4469.0,4466.84,4466.85,289758.0
1758370740,4466.85,4466.86,4466.84,4466.85,112882.0
1758370800,4466.85,4467.44,4466.0,4466.01,266220.0
1758370860,4466.0,4466.01,4466.0,4466.01,53556.0
1758370920,4466.01,4466.66,4465.0,4465.35,193130.0
1758370980,4465.35,4465.97,4464.96,4465.97,174722.0
1758371040,4465.97,4465.97,4465.56,4465.57,80172.0
1758371100,4465.56,4465.57,4465.14,4465.14,68244.0
1758371160,4465.14,4466.47,4465.14,4465.79,498906.0
1758371220,4465.78,4465.79,4464.34,4464.35,1562814.0
1758371280,4464.35,4464.35,4464.05,4464.07,180500.0
1758371340,4464.06,4464.35,4464.06,4464.34,81884.0
1758371400,4464.35,4465.33,4464.34,4465.32,284544.0
1758371460,4465.33,4466.0,4465.32,4465.99,308130.0
1758371520,4465.99,4466.0,4465.5,4465.5,129536.0
1758371580,4465.51,4466.0,4465.15,4466.0,107126.0
1758371640,4465.99,4466.0,4464.1,4464.33,176234.0
1758371700,4464.33,4464.33,4463.1,4463.1,210466.0
1758371760,4463.1,4463.11,4462.59,4462.6,89938.0
1758371820,4462.59,4463.04,4462.22,4462.23,444500.0
1758371880,4462.22,4463.95,4461.8,4463.94,515198.0
1758371940,4464.14,4465.0,4464.14,4464.92,285528.0
1758372000,4464.93,4464.99,4464.6,4464.77,152938.0
1758372060,4464.76,4464.77,4464.12,4464.13,216586.0
1758372120,4464.13,4464.13,4462.61,4462.61,193456.0
1758372180,4462.61,4462.62,4461.77,4461.77,117718.0
1758372240,4461.77,4462.26,4461.77,4462.06,298964.0
1758372300,4462.06,4462.69,4462.0,4462.0,334488.0
1758372360,4462.01,4462.01,4461.5,4461.5,146952.0
1758372420,4461.5,4462.04,4461.5,4462.04,472048.0
1758372480,4462.04,4462.32,4462.03,4462.31,148826.0
1758372540,4462.31,4463.37,4462.29,4463.37,134466.0
1758372600,4463.36,4463.63,4463.36,4463.38,90028.0
1758372660,4463.38,4463.38,4462.05,4462.06,112516.0
1758372720,4462.05,4462.97,4462.05,4462.97,249024.0
1758372780,4462.96,4462.97,4462.96,4462.97,48218.0
1758372840,4462.96,4462.97,4462.35,4462.35,82100.0
1758372900,4462.36,4463.5,4462.36,4463.49,242920.0
1758372960,4463.49,4463.84,4463.49,4463.84,83180.0
1758373020,4463.84,4464.59,4463.84,4464.58,103046.0
1758373080,4464.58,4464.59,4463.93,4463.94,147654.0
1758373140,4463.93,4463.94,4463.93,4463.93,63260.0
1758373200,4463.93,4463.93,4463.49,4463.54,128208.0
1758373260,4463.54,4463.55,4462.81,4463.42,215236.0
1758373320,4463.43,4463.43,4461.7,4461.7,276318.0
1758373380,4461.7,4462.71,4461.7,4462.69,166210.0
1758373440,4462.69,4463.31,4462.69,4462.7,101852.0
1758373500,4462.7,4462.7,4462.01,4462.37,95452.0
1758373560,4462.38,4462.72,4462.37,4462.71,92378.0
1758373620,4462.71,4462.71,4461.5,4461.5,407920.0
1758373680,4461.5,4462.16,4461.5,4461.62,261452.0
1758373740,4461.62,4461.9,4461.62,4461.89,59354.0
1758373800,4461.88,4464.12,4461.88,4464.12,259298.0
1758373860,4464.12,4465.75,4463.44,4463.44,649162.0
1758373920,4463.44,4463.44,4462.82,4462.82,71700.0
1758373980,4462.83,4463.1,4462.0,4462.01,89670.0
1758374040,4462.0,4462.37,4461.64,4462.37,183128.0
1758374100,4462.36,4462.37,4461.65,4461.73,132032.0
1758374160,4461.73,4462.19,4461.65,4462.19,187254.0
1758374220,4462.18,4462.68,4462.18,4462.67,185020.0
1758374280,4462.67,4463.65,4462.67,4463.64,86662.0
1758374340,4463.64,4463.82,4463.29,4463.29,403650.0
1758374400,4463.68,4464.78,4463.68,4464.77,138622.0
1758374460,4464.77,4464.78,4463.95,4464.74,343016.0
1758374520,4464.77,4465.3,4464.77,4465.29,253636.0
1758374580,4465.3,4466.98,4465.29,4466.97,296386.0
1758374640,4466.98,4467.13,4466.79,4466.79,381874.0
1758374700,4466.79,4466.8,4465.3,4465.31,251400.0
1758374760,4465.31,4465.8,4465.3,4465.79,54350.0
1758374820,4465.79,4467.12,4465.79,4467.12,87762.0
1758374880,4467.11,4468.0,4467.11,4467.99,300766.0
1758374940,4468.0,4468.0,4467.01,4467.02,471994.0
1758375000,4467.01,4467.74,4467.01,4467.74,65552.0
1758375060,4467.74,4468.58,4467.73,4468.57,140606.0
1758375120,4468.57,4468.95,4468.0,4468.0,244050.0
1758375180,4468.01,4468.8,4468.0,4468.79,172998.0
1758375240,4468.8,4469.0,4468.57,4468.99,943728.0
1758375300,4469.0,4469.0,4468.99,4469.0,455672.0
1758375360,4469.0,4469.0,4467.87,4467.87,495796.0
1758375420,4467.87,4468.4,4467.71,4468.39,170326.0
1758375480,4468.4,4468.4,4467.91,4467.99,409552.0
1758375540,4467.98,4468.39,4465.6,4466.01,1110988.0
1758375600,4466.01,4466.01,4465.12,4465.13,315998.0
1758375660,4465.12,4465.13,4464.99,4465.0,241856.0
1758375720,4465.0,4465.31,4464.99,4465.3,235596.0
1758375780,4465.31,4466.66,4465.31,4466.65,480940.0
1758375840,4466.65,4467.06,4466.65,4467.06,261370.0
1758375900,4467.06,4467.06,4466.77,4466.78,189198.0
1758375960,4466.78,4469.06,4466.78,4468.42,307738.0
1758376020,4468.43,4468.99,4468.13,4468.98,199514.0
1758376080,4468.98,4468.99,4468.1,4468.11,215302.0
1758376140,4468.11,4469.06,4467.86,4469.05,810826.0
1758376200,4469.05,4469.7,4469.0,4469.01,369450.0
1758376260,4469.0,4469.01,4467.86,4467.86,162702.0
1758376320,4467.87,4467.95,4466.39,4466.4,825816.0
1758376380,4466.4,4466.4,4465.3,4465.52,146242.0
1758376440,4465.53,4466.58,4465.52,4466.58,275054.0
1758376500,4466.58,4467.38,4466.57,4467.37,113288.0
1758376560,4467.37,4467.38,4466.12,4466.62,115796.0
1758376620,4466.62,4467.0,4466.61,4467.0,55036.0
1758376680,4466.99,4467.0,4466.55,4466.94,66462.0
1758376740,4466.94,4466.94,4466.12,4466.12,70578.0
1758376800,4466.13,4466.13,4465.29,4465.29,257866.0
1758376860,4465.29,4465.3,4464.54,4464.55,238514.0
1758376920,4464.55,4465.3,4463.11,4465.29,428050.0
1758376980,4465.29,4465.77,4464.96,4464.97,506770.0
1758377040,4464.96,4464.97,4463.84,4464.09,224368.0
1758377100,4464.09,4464.65,4464.09,4464.63,198878.0
1758377160,4464.63,4465.15,4464.63,4465.14,225624.0
1758377220,4465.15,4465.15,4463.43,4463.44,221900.0
1758377280,4463.44,4464.21,4463.35,4463.35,194564.0
1758377340,4463.35,4463.35,4462.85,4462.85,464904.0
1758377400,4462.86,4463.1,4462.85,4462.86,149794.0
1758377460,4462.86,4462.89,4462.0,4462.88,294572.0
1758377520,4462.88,4463.32,4462.59,4463.21,166012.0
1758377580,4463.21,4463.21,4463.07,4463.08,66458.0
1758377640,4463.07,4464.4,4463.07,4464.4,178850.0
1758377700,4464.4,4464.4,4463.63,4463.63,96202.0
1758377760,4463.63,4464.34,4463.63,4464.33,181542.0
1758377820,4464.34,4465.5,4464.33,4465.49,213446.0
1758377880,4465.5,4466.0,4465.28,4466.0,134894.0
1758377940,4466.0,4466.09,4465.53,4465.54,97126.0
1758378000,4465.53,4465.54,4464.76,4464.77,54540.0
1758378060,4464.76,4465.33,4464.76,4465.33,58422.0
1758378120,4465.71,4466.2,4465.71,4466.18,179488.0
1758378180,4466.17,4466.29,4466.17,4466.29,144972.0
1758378240,4466.29,4466.29,4464.76,4464.76,175114.0
1758378300,4464.76,4464.77,4464.76,4464.77,67336.0
1758378360,4464.77,4464.77,4464.65,4464.66,90636.0
1758378420,4464.66,4464.66,4464.41,4464.42,127462.0
1758378480,4464.42,4465.44,4464.41,4465.43,243864.0
1758378540,4465.43,4465.44,4465.26,4465.27,34232.0
1758378600,4465.27,4465.27,4464.18,4464.18,198122.0
1758378660,4464.18,4464.48,4464.17,4464.48,489190.0
1758378720,4464.48,4465.11,4464.47,4464.78,127896.0
1758378780,4464.78,4465.25,4464.77,4464.92,287458.0
1758378840,4465.12,4470.53,4464.91,4470.0,3386328.0
1758378900,4470.01,4470.34,4469.65,4469.66,825502.0
1758378960,4469.66,4469.66,4469.22,4469.5,328344.0
1758379020,4469.35,4471.3,4469.35,4471.29,714588.0
1758379080,4471.29,4471.3,4470.19,4470.19,228762.0
1758379140,4470.19,4471.85,4470.19,4471.84,480120.0
1758379200,4471.44,4471.45,4470.68,4470.68,173948.0
1758379260,4470.68,4471.0,4470.68,4470.99,258184.0
1758379320,4470.99,4471.69,4470.99,4471.68,236218.0
1758379380,4471.68,4471.69,4470.89,4471.5,920086.0
1758379440,4471.5,4472.15,4471.49,4472.14,594352.0
1758379500,4472.14,4474.2,4472.14,4474.11,1317322.0
1758379560,4474.12,4474.16,4473.09,4474.01,690620.0
1758379620,4474.0,4485.0,4473.99,4482.55,7952282.0
1758379680,4482.88,4495.94,4482.18,4492.0,18499578.0
1758379740,4491.1,4494.89,4489.62,4489.84,5985328.0
1758379800,4489.62,4494.58,4488.54,4492.79,2545996.0
1758379860,4492.26,4494.34,4490.38,4490.38,3062912.0
1758379920,4490.37,4491.54,4489.42,4489.71,1827798.0
1758379980,4489.71,4490.28,4487.81,4487.81,2070142.0
1758380040,4487.79,4489.59,4486.51,4489.37,1916368.0
1758380100,4489.35,4489.36,4486.82,4486.83,1052158.0
1758380160,4486.82,4488.83,4485.64,4486.82,1479386.0
1758380220,4486.83,4486.83,4485.0,4485.67,1032464.0
1758380280,4485.68,4486.6,4485.3,4485.51,698382.0
1758380340,4485.5,4486.0,4485.0,4485.44,853442.0
1758380400,4485.44,4488.44,4485.44,4488.23,2507944.0
1758380460,4488.23,4488.9,4488.11,4488.9,1712028.0
1758380520,4488.9,4489.62,4487.71,4488.31,1095692.0
1758380580,4488.31,4488.31,4485.46,4485.47,934670.0
1758380640,4485.47,4485.98,4485.0,4485.37,1068022.0
1758380700,4485.37,4485.37,4484.66,4484.99,502792.0
1758380760,4485.0,4492.66,4485.0,4491.61,2849994.0
1758380820,4491.47,4491.47,4487.68,4487.68,1203306.0
1758380880,4487.69,4494.62,4486.91,4491.86,1944816.0
1758380940,4491.85,4491.86,4490.19,4490.65,851868.0
1758381000,4490.64,4493.2,4490.64,4493.04,1857578.0
1758381060,4493.03,4497.56,4492.07,4496.3,5508106.0
1758381120,4496.21,4497.22,4495.0,4495.59,1942034.0
1758381180,4495.59,4495.59,4492.6,4493.27,1525972.0
1758381240,4493.1,4495.06,4492.61,4495.06,717982.0
1758381300,4495.05,4496.58,4495.05,4495.06,950738.0
1758381360,4494.7,4497.55,4494.56,4497.42,1517162.0
1758381420,4497.42,4499.31,4496.13,4499.28,2320376.0
1758381480,4499.29,4503.37,4499.24,4501.32,5906386.0
1758381540,4501.33,4504.34,4501.01,4503.28,2708280.0
1758381600,4502.49,4502.89,4500.0,4500.01,2120076.0
1758381660,4500.01,4500.01,4496.21,4497.0,1713438.0
1758381720,4497.0,4500.39,4497.0,4500.39,1334006.0
1758381780,4500.39,4500.39,4498.2,4498.2,1342012.0
1758381840,4498.2,4504.3,4498.2,4504.3,1067698.0
1758381900,4504.07,4505.0,4503.86,4503.86,1771622.0
1758381960,4503.86,4505.45,4503.86,4503.87,1107024.0
1758382020,4503.79,4503.79,4500.99,4500.99,1012146.0
1758382080,4501.0,4501.09,4499.05,4501.09,791590.0
1758382140,4501.09,4501.75,4501.08,4501.66,452294.0
1758382200,4501.67,4502.0,4497.21,4497.21,1514396.0
1758382260,4497.21,4497.22,4494.62,4496.33,2679102.0
1758382320,4496.33,4498.38,4496.33,4497.42,935098.0
1758382380,4497.42,4497.42,4493.36,4493.6,1146746.0
1758382440,4493.81,4498.46,4493.81,4496.74,834102.0
1758382500,4496.75,4498.75,4496.54,4496.54,577394.0
1758382560,4496.54,4496.55,4493.08,4493.53,1156796.0
1758382620,4493.38,4495.33,4493.07,4494.29,1120216.0
1758382680,4494.3,4494.94,4492.95,4494.52,964502.0
1758382740,4494.51,4494.52,4493.5,4494.5,344226.0
1758382800,4494.5,4495.51,4493.39,4495.39,1076166.0
1758382860,4495.38,4495.39,4493.7,4493.71,254592.0
1758382920,4493.71,4498.0,4493.71,4497.99,362908.0
1758382980,4497.46,4497.46,4496.31,4496.32,431554.0
1758383040,4496.4,4497.8,4496.39,4497.36,342454.0
1758383100,4497.37,4497.37,4494.64,4494.64,813630.0
1758383160,4494.64,4495.88,4493.0,4493.0,472502.0
1758383220,4493.01,4493.94,4492.22,4492.41,1190190.0
1758383280,4492.41,4493.71,4492.23,4493.39,959826.0
1758383340,4493.57,4495.48,4493.38,4495.48,778308.0
1758383400,4495.88,4497.66,4495.87,4497.65,496734.0
1758383460,4497.65,4498.32,4496.29,4496.3,600536.0
1758383520,4496.3,4497.0,4496.29,4497.0,335408.0
1758383580,4496.53,4496.54,4494.7,4494.7,1138518.0
1758383640,4494.7,4496.9,4494.69,4494.7,797302.0
1758383700,4494.71,4495.76,4494.61,4494.61,557714.0
1758383760,4494.61,4495.72,4494.61,4495.36,165820.0
1758383820,4495.36,4495.36,4494.7,4494.71,273690.0
1758383880,4494.89,4496.0,4494.89,4496.0,252402.0
1758383940,4496.0,4496.37,4494.83,4496.36,1084224.0
1758384000,4496.37,4497.47,4495.92,4497.47,1046810.0
1758384060,4497.47,4502.67,4497.46,4500.7,2007254.0
1758384120,4500.7,4501.68,4499.09,4499.67,957858.0
1758384180,4499.67,4499.67,4498.53,4498.89,392688.0
1758384240,4498.89,4499.26,4498.89,4498.9,316906.0
1758384300,4498.9,4499.45,4498.37,4499.16,431074.0
1758384360,4499.17,4502.0,4499.16,4501.99,620092.0
1758384420,4501.99,4502.4,4500.0,4500.75,548818.0
1758384480,4500.75,4500.75,4498.0,4498.4,321552.0
1758384540,4498.4,4499.0,4498.39,4499.0,391636.0
1758384600,4499.0,4501.57,4498.99,4501.0,397118.0
1758384660,4501.0,4501.01,4499.5,4500.91,425954.0
1758384720,4500.9,4501.0,4499.91,4501.0,512522.0
1758384780,4500.99,4501.0,4499.41,4499.96,244718.0
1758384840,4499.96,4499.96,4497.38,4497.39,474360.0
1758384900,4497.39,4499.75,4497.38,4499.73,657280.0
1758384960,4499.73,4499.73,4498.11,4498.44,248920.0
1758385020,4498.45,4499.0,4497.21,4497.22,239022.0
1758385080,4497.22,4497.22,4494.8,4495.48,958176.0
1758385140,4495.49,4495.49,4493.57,4493.57,808304.0
1758385200,4493.57,4495.09,4493.56,4494.5,659708.0
1758385260,4494.49,4495.16,4494.29,4495.16,643750.0
1758385320,4495.15,4495.16,4494.45,4494.46,540104.0
1758385380,4494.45,4495.0,4493.55,4493.56,623032.0
1758385440,4493.56,4493.56,4491.16,4491.16,619752.0
1758385500,4491.0,4491.25,4488.94,4489.25,2448470.0
1758385560,4489.25,4490.7,4489.24,4489.85,761272.0
1758385620,4489.35,4490.0,4487.08,4489.99,1184546.0
1758385680,4490.54,4491.49,4490.24,4491.49,470600.0
1758385740,4491.48,4493.0,4491.48,4492.11,392342.0
1758385800,4492.1,4492.59,4489.56,4490.2,1844094.0
1758385860,4490.19,4492.93,4489.98,4492.92,794796.0
1758385920,4492.92,4496.34,4492.92,4496.34,1295394.0
1758385980,4496.33,4497.0,4496.0,4496.12,465858.0
1758386040,4496.12,4499.42,4496.12,4499.41,447636.0
1758386100,4499.41,4499.81,4498.53,4498.91,1029228.0
1758386160,4498.9,4498.91,4498.49,4498.5,1148634.0
1758386220,4498.49,4500.62,4498.49,4500.31,1297154.0
1758386280,4500.31,4500.34,4500.0,4500.01,422540.0
1758386340,4500.01,4500.34,4499.55,4500.34,362478.0
1758386400,4500.33,4504.14,4500.33,4503.32,1513880.0
1758386460,4503.32,4506.75,4503.32,4506.31,1850426.0
1758386520,4506.32,4506.32,4504.65,4504.99,874682.0
1758386580,4504.99,4505.0,4502.7,4502.82,491672.0
1758386640,4502.82,4503.17,4502.1,4502.11,356536.0
1758386700,4502.11,4503.65,4502.1,4503.65,393648.0
1758386760,4503.4,4503.41,4501.01,4501.01,395072.0
1758386820,4501.0,4501.01,4499.21,4499.46,282786.0
1758386880,4499.45,4499.71,4498.15,4498.55,832608.0
1758386940,4498.56,4499.07,4498.15,4498.99,245848.0
1758387000,4498.99,4499.0,4498.04,4498.33,218360.0
1758387060,4498.34,4498.72,4498.33,4498.71,129166.0
1758387120,4498.71,4502.0,4498.71,4501.25,395968.0
1758387180,4501.26,4501.26,4500.54,4500.54,171580.0
1758387240,4500.54,4500.55,4499.0,4499.01,277604.0
1758387300,4499.01,4499.01,4498.15,4498.15,320086.0
1758387360,4498.15,4500.54,4498.15,4500.54,322226.0
1758387420,4500.54,4500.74,4500.01,4500.03,440952.0
1758387480,4500.03,4500.1,4500.02,4500.09,71292.0
1758387540,4500.09,4500.1,4500.09,4500.09,119070.0
1758387600,4500.1,4500.99,4498.89,4498.89,507030.0
1758387660,4498.88,4498.89,4497.8,4497.81,322520.0
1758387720,4497.81,4497.81,4497.11,4497.12,174702.0
1758387780,4497.11,4497.35,4497.02,4497.03,353848.0
1758387840,4497.02,4497.32,4497.02,4497.06,225038.0
1758387900,4497.06,4497.06,4494.82,4494.83,494772.0
1758387960,4494.83,4495.14,4494.6,4495.13,318192.0
1758388020,4495.14,4495.47,4495.1,4495.35,157640.0
1758388080,4495.35,4495.99,4495.35,4495.65,142200.0
1758388140,4495.65,4495.66,4494.49,4494.96,454730.0
1758388200,4494.96,4494.97,4494.24,4494.24,163886.0
1758388260,4494.24,4494.94,4494.24,4494.94,140332.0
1758388320,4494.94,4495.7,4488.02,4488.99,3203726.0
1758388380,4489.0,4489.56,4486.51,4486.98,2394294.0
1758388440,4486.97,4486.98,4473.16,4479.67,11683828.0
1758388500,4479.4,4480.56,4467.27,4470.42,11302288.0
1758388560,4470.65,4475.99,4470.6,4475.99,3264342.0
1758388620,4475.98,4479.35,4475.89,4479.35,1731026.0
1758388680,4479.46,4480.6,4478.0,4480.51,1759074.0
1758388740,4480.52,4482.83,4480.51,4482.83,1467562.0
1758388800,4482.52,4482.52,4480.0,4480.0,2868556.0
1758388860,4480.01,4480.23,4479.81,4479.81,429890.0
1758388920,4479.81,4480.0,4478.2,4479.01,759432.0
1758388980,4479.01,4480.5,4479.0,4479.93,541654.0
1758389040,4479.93,4481.89,4479.3,4481.88,535342.0
1758389100,4481.88,4481.89,4481.0,4481.36,490992.0
1758389160,4481.36,4482.28,4481.01,4482.0,324644.0
1758389220,4482.0,4482.01,4478.98,4479.29,2036150.0
1758389280,4479.3,4479.87,4477.44,4478.04,1427544.0
1758389340,4478.04,4478.97,4478.03,4478.97,204038.0
1758389400,4478.97,4481.1,4478.03,4481.09,376390.0
1758389460,4481.43,4483.0,4481.43,4482.15,696500.0
1758389520,4482.15,4484.0,4482.15,4483.61,378836.0
1758389580,4483.31,4483.32,4482.0,4482.0,359498.0
1758389640,4482.01,4482.38,4480.28,4482.0,306678.0
1758389700,4482.01,4482.01,4481.39,4481.97,132566.0
1758389760,4481.99,4483.2,4481.99,4483.19,244528.0
1758389820,4483.2,4484.61,4481.65,4481.65,674010.0
1758389880,4481.66,4483.59,4481.65,4483.59,202142.0
1758389940,4483.59,4483.92,4482.65,4482.66,118312.0
1758390000,4482.66,4484.43,4482.65,4484.43,239248.0
1758390060,4484.42,4484.43,4482.65,4482.65,230506.0
1758390120,4482.65,4482.65,4482.37,4482.38,101570.0
1758390180,4482.38,4482.38,4481.07,4481.99,155556.0
1758390240,4481.99,4483.0,4481.54,4482.48,111042.0
1758390300,4482.48,4482.48,4480.01,4480.85,288088.0
1758390360,4480.85,4480.86,4480.17,4480.47,179048.0
1758390420,4480.85,4481.78,4480.03,4480.03,208724.0
1758390480,4480.02,4482.63,4480.0,4481.0,1153604.0
1758390540,4481.0,4481.15,4481.0,4481.15,135586.0
1758390600,4481.15,4482.43,4481.14,4482.11,200766.0
1758390660,4482.1,4482.43,4481.25,4481.78,166072.0
1758390720,4481.78,4484.48,4481.45,4484.48,637814.0
1758390780,4484.48,4485.19,4484.48,4484.51,457182.0
1758390840,4484.51,4484.52,4482.52,4483.01,325378.0
1758390900,4483.02,4483.02,4483.01,4483.01,78428.0
1758390960,4483.02,4483.02,4483.01,4483.01,59508.0
1758391020,4483.01,4484.88,4483.01,4484.51,175224.0
1758391080,4484.26,4484.26,4482.77,4483.19,211300.0
1758391140,4483.19,4484.16,4483.18,4483.88,118228.0
1758391200,4483.88,4483.88,4483.35,4483.35,102054.0
1758391260,4483.35,4483.36,4482.44,4482.92,392018.0
1758391320,4483.42,4483.61,4482.0,4482.0,424078.0
1758391380,4482.01,4482.01,4479.26,4480.35,1187524.0
1758391440,4480.34,4480.58,4478.4,4478.41,604352.0
1758391500,4478.4,4479.5,4478.3,4478.95,805436.0
1758391560,4478.95,4478.95,4478.24,4478.25,308674.0
1758391620,4478.25,4478.45,4476.64,4476.99,806498.0
1758391680,4476.99,4477.0,4476.5,4476.5,123148.0
1758391740,4476.5,4477.93,4476.49,4477.92,434640.0
1758391800,4477.92,4478.82,4477.92,4478.33,239102.0
1758391860,4478.33,4479.18,4478.32,4479.17,107816.0
1758391920,4479.17,4479.17,4477.71,4477.71,218408.0
1758391980,4477.71,4479.33,4477.71,4477.94,344164.0
1758392040,4477.93,4479.8,4477.93,4479.15,252426.0
1758392100,4479.14,4479.15,4476.55,4476.55,627312.0
1758392160,4476.56,4476.56,4476.0,4476.42,264330.0
1758392220,4476.43,4476.43,4474.55,4475.01,620478.0
1758392280,4475.0,4477.0,4475.0,4477.0,337230.0
1758392340,4477.0,4479.19,4476.61,4479.19,289072.0
1758392400,4479.19,4480.78,4479.19,4480.28,948356.0
1758392460,4480.28,4481.63,4480.28,4481.62,441328.0
1758392520,4481.26,4482.92,4480.2,4482.92,601980.0
1758392580,4483.0,4483.0,4482.0,4482.01,370278.0
1758392640,4482.01,4482.01,4481.0,4481.13,313396.0
1758392700,4481.12,4481.73,4480.68,4480.68,133454.0
1758392760,4480.68,4480.82,4478.82,4480.29,1596874.0
1758392820,4480.3,4484.35,4479.72,4484.34,1209602.0
1758392880,4484.34,4485.0,4484.34,4485.0,483296.0
1758392940,4485.0,4485.0,4483.64,4483.65,322828.0
1758393000,4484.2,4484.41,4484.19,4484.19,255248.0
1758393060,4484.19,4484.2,4482.56,4482.57,368972.0
1758393120,4482.57,4482.57,4481.75,4481.76,422104.0
1758393180,4481.75,4481.76,4476.8,4477.74,1963608.0
1758393240,4477.73,4478.18,4477.0,4477.04,1301626.0
1758393300,4477.04,4477.75,4473.87,4473.87,1442814.0
1758393360,4473.88,4475.6,4473.73,4475.6,772200.0
1758393420,4475.61,4475.61,4470.73,4471.74,1406834.0
1758393480,4471.9,4476.08,4471.89,4474.43,1620650.0
1758393540,4474.43,4474.9,4474.3,4474.34,582628.0
1758393600,4474.34,4474.76,4473.59,4473.75,520086.0
1758393660,4473.76,4476.95,4473.76,4476.91,742946.0
1758393720,4476.9,4478.05,4476.9,4477.0,520722.0
1758393780,4477.01,4478.98,4476.49,4476.5,590014.0
1758393840,4476.49,4480.59,4476.49,4480.58,531774.0
1758393900,4480.59,4480.59,4473.05,4473.86,2335464.0
1758393960,4473.86,4476.1,4473.86,4475.65,415528.0
1758394020,4475.65,4476.1,4473.44,4473.44,471744.0
1758394080,4473.45,4473.63,4472.0,4472.0,581174.0
1758394140,4472.0,4474.5,4471.06,4472.6,1817770.0
1758394200,4472.6,4474.26,4471.72,4473.82,1458348.0
1758394260,4473.82,4474.33,4472.13,4472.93,440362.0
1758394320,4472.92,4473.3,4472.32,4473.06,344134.0
1758394380,4473.06,4474.57,4473.06,4474.56,268356.0
1758394440,4474.56,4475.0,4474.56,4474.99,549110.0
1758394500,4474.99,4475.0,4474.05,4474.06,315554.0
1758394560,4474.06,4474.06,4472.76,4473.29,259150.0
1758394620,4473.29,4474.21,4473.26,4474.12,373128.0
1758394680,4474.11,4474.12,4473.53,4473.54,198880.0
1758394740,4473.53,4473.54,4472.78,4472.79,292512.0
1758394800,4472.78,4472.79,4470.33,4470.91,993400.0
1758394860,4470.92,4471.21,4470.1,4470.72,1259886.0
1758394920,4470.72,4470.72,4470.0,4470.01,465444.0
1758394980,4470.0,4471.59,4470.0,4471.58,1039052.0
1758395040,4471.58,4471.6,4469.33,4469.33,612008.0
1758395100,4469.33,4471.63,4469.33,4470.58,652232.0
1758395160,4470.58,4473.62,4470.58,4473.62,363494.0
1758395220,4473.62,4473.96,4473.12,4473.62,233954.0
1758395280,4473.62,4475.0,4473.61,4473.81,228894.0
1758395340,4473.81,4473.82,4471.72,4471.72,246800.0
1758395400,4471.72,4471.73,4470.89,4471.72,356620.0
1758395460,4471.72,4472.31,4471.72,4472.3,118088.0
1758395520,4472.69,4474.2,4472.43,4474.2,141738.0
1758395580,4474.2,4475.35,4474.19,4474.37,620944.0
1758395640,4474.37,4474.78,4474.35,4474.78,369036.0
1758395700,4474.78,4475.37,4474.13,4474.93,118912.0
1758395760,4474.94,4477.12,4474.93,4477.11,248934.0
1758395820,4477.11,4478.2,4477.11,4477.78,351412.0
1758395880,4478.23,4478.35,4477.35,4477.38,154212.0
1758395940,4477.38,4477.38,4475.96,4475.97,145790.0
1758396000,4475.97,4479.35,4475.97,4479.05,458104.0
1758396060,4479.0,4480.28,4479.0,4480.0,209974.0
1758396120,4480.0,4480.01,4479.05,4479.81,117210.0
1758396180,4479.81,4482.3,4479.37,4482.28,1613690.0
1758396240,4482.29,4483.23,4482.28,4482.33,678892.0
1758396300,4482.33,4482.33,4481.44,4482.0,227412.0
1758396360,4482.0,4482.0,4481.28,4481.29,82024.0
1758396420,4481.28,4481.29,4480.71,4480.71,83494.0
1758396480,4480.71,4482.36,4480.71,4482.36,224612.0
1758396540,4481.92,4481.93,4478.85,4479.27,1025658.0
1758396600,4479.27,4480.13,4479.26,4480.12,105130.0
1758396660,4480.12,4480.13,4479.55,4479.86,62766.0
1758396720,4479.85,4481.05,4479.85,4480.56,233780.0
1758396780,4480.57,4481.35,4480.56,4481.06,75150.0
1758396840,4481.07,4481.07,4479.81,4479.82,89980.0
1758396900,4479.82,4479.82,4478.08,4478.09,155772.0
1758396960,4478.08,4479.0,4477.63,4478.53,210468.0
1758397020,4478.54,4478.54,4477.75,4477.76,142818.0
1758397080,4477.76,4477.76,4475.48,4476.55,403534.0
1758397140,4477.3,4477.38,4476.23,4476.23,249560.0
1758397200,4476.23,4476.24,4475.0,4476.06,250358.0
1758397260,4476.06,4476.06,4475.64,4476.06,170594.0
1758397320,4476.3,4476.58,4475.66,4476.57,141432.0
1758397380,4476.57,4476.87,4476.27,4476.28,349092.0
1758397440,4476.28,4477.21,4476.27,4477.2,187766.0
1758397500,4477.21,4477.21,4476.25,4476.25,130380.0
1758397560,4476.25,4476.94,4476.25,4476.59,446278.0
1758397620,4476.59,4476.86,4474.44,4474.99,353752.0
1758397680,4474.99,4475.0,4474.11,4474.74,156104.0
1758397740,4474.75,4474.97,4474.39,4474.59,120748.0
1758397800,4474.76,4475.89,4474.76,4475.88,157930.0
1758397860,4475.88,4475.89,4474.27,4474.28,140286.0
1758397920,4474.27,4474.62,4474.27,4474.62,106652.0
1758397980,4474.62,4475.31,4474.62,4475.31,86678.0
1758398040,4475.31,4475.31,4474.47,4474.48,120882.0
1758398100,4474.47,4476.8,4474.0,4476.79,313018.0
1758398160,4476.86,4477.59,4476.21,4476.21,218336.0
1758398220,4476.22,4477.32,4476.21,4477.32,91360.0
1758398280,4477.44,4478.2,4477.44,4478.2,82036.0
1758398340,4478.2,4478.2,4477.86,4477.87,165224.0
1758398400,4477.64,4477.64,4476.59,4476.59,160942.0
1758398460,4476.6,4477.54,4475.89,4477.53,222630.0
1758398520,4477.54,4481.2,4477.53,4480.85,176380.0
1758398580,4480.84,4480.85,4479.78,4480.68,242094.0
1758398640,4480.68,4482.03,4480.67,4482.03,201402.0
1758398700,4482.03,4483.0,4482.03,4482.99,567706.0
1758398760,4482.99,4483.0,4481.62,4482.59,200788.0
1758398820,4482.59,4482.59,4480.34,4480.35,143620.0
1758398880,4480.35,4481.19,4480.34,4481.19,128968.0
1758398940,4481.18,4481.63,4480.45,4480.46,166444.0
1758399000,4480.45,4480.91,4480.45,4480.91,114482.0
1758399060,4480.9,4480.91,4479.64,4479.77,151408.0
1758399120,4479.77,4481.4,4479.76,4481.4,194076.0
1758399180,4481.39,4482.0,4481.38,4482.0,115118.0
1758399240,4482.0,4482.0,4481.99,4481.99,90948.0
1758399300,4482.0,4482.06,4480.92,4480.93,143876.0
1758399360,4480.92,4481.33,4480.89,4481.28,244398.0
1758399420,4481.28,4481.28,4481.26,4481.27,84136.0
1758399480,4481.27,4481.27,4480.1,4480.11,164644.0
1758399540,4480.1,4480.11,4480.1,4480.11,80062.0
1758399600,4480.11,4481.0,4480.1,4480.1,126220.0
1758399660,4480.11,4481.0,4480.1,4481.0,98408.0
1758399720,4481.0,4481.0,4480.1,4480.1,100404.0
1758399780,4480.11,4480.11,4480.1,4480.1,60214.0
1758399840,4480.1,4480.11,4479.02,4479.25,296920.0
1758399900,4479.25,4480.95,4479.24,4480.95,132232.0
1758399960,4480.91,4482.0,4480.9,4482.0,151278.0
1758400020,4481.99,4483.24,4481.99,4482.69,243276.0
1758400080,4482.69,4482.7,4482.02,4482.37,378790.0
1758400140,4482.36,4482.37,4482.2,4482.2,88458.0
1758400200,4482.2,4482.21,4482.2,4482.21,106964.0
1758400260,4482.2,4482.21,4481.42,4481.99,169520.0
1758400320,4481.99,4482.7,4481.79,4481.8,105012.0
1758400380,4481.8,4482.64,4481.7,4482.23,108570.0
1758400440,4482.22,4482.44,4481.79,4482.05,91034.0
1758400500,4482.04,4482.04,4481.36,4481.89,87260.0
1758400560,4481.9,4482.22,4481.89,4482.21,110886.0
1758400620,4482.21,4482.88,4482.21,4482.21,131464.0
1758400680,4482.21,4482.29,4481.4,4482.29,586772.0
1758400740,4482.29,4484.33,4482.29,4484.32,309290.0
1758400800,4484.32,4485.45,4484.32,4485.01,465070.0
1758400860,4485.01,4485.44,4484.48,4484.48,91082.0
1758400920,4484.48,4484.48,4483.62,4483.71,679716.0
1758400980,4483.7,4483.71,4483.7,4483.71,117174.0
1758401040,4483.7,4484.55,4483.4,4483.41,165934.0
1758401100,4483.41,4483.99,4483.1,4483.11,187374.0
1758401160,4483.11,4483.11,4483.1,4483.1,42754.0
1758401220,4484.0,4484.0,4483.35,4483.35,124412.0
1758401280,4483.36,4483.69,4483.35,4483.36,96464.0
1758401340,4483.36,4483.94,4481.75,4482.37,151400.0
1758401400,4482.34,4482.34,4481.41,4481.82,201962.0
1758401460,4482.0,4482.91,4481.99,4482.81,49036.0
1758401520,4482.82,4482.82,4480.0,4480.71,358124.0
1758401580,4480.7,4481.17,4480.69,4481.16,372110.0
1758401640,4481.16,4482.5,4481.16,4482.07,47344.0
1758401700,4482.07,4484.08,4482.07,4484.08,106346.0
1758401760,4484.73,4485.0,4483.54,4483.55,159398.0
1758401820,4483.55,4485.16,4483.54,4485.16,75780.0
1758401880,4485.16,4485.16,4483.5,4483.87,292558.0
1758401940,4483.86,4483.87,4481.44,4481.78,416074.0
1758402000,4481.77,4482.26,4481.77,4482.26,86042.0
1758402060,4482.26,4482.64,4482.25,4482.64,71326.0
1758402120,4482.63,4484.35,4482.63,4484.34,123714.0
1758402180,4484.35,4484.98,4484.35,4484.97,100324.0
1758402240,4484.97,4485.0,4484.72,4484.74,277778.0
1758402300,4484.73,4484.74,4483.72,4483.73,197352.0
1758402360,4483.72,4483.73,4482.19,4482.62,171956.0
1758402420,4482.62,4483.32,4482.62,4483.31,90706.0
1758402480,4483.32,4483.95,4483.31,4483.65,67360.0
1758402540,4483.64,4483.65,4483.31,4483.32,76510.0
1758402600,4483.32,4483.32,4483.31,4483.32,27524.0
1758402660,4483.32,4484.08,4483.31,4484.08,102512.0
1758402720,4484.08,4484.08,4484.07,4484.07,38280.0
1758402780,4484.07,4484.08,4483.68,4483.68,270042.0
1758402840,4483.68,4489.51,4483.68,4489.12,1059402.0
1758402900,4489.12,4489.53,4487.53,4487.53,279356.0
1758402960,4487.53,4488.34,4486.52,4486.52,644234.0
1758403020,4486.52,4486.53,4485.74,4485.75,117324.0
1758403080,4485.74,4486.1,4485.29,4486.1,200170.0
1758403140,4486.41,4487.56,4485.8,4487.55,98808.0
1758403200,4487.55,4487.55,4487.34,4487.54,97104.0
1758403260,4487.54,4488.0,4487.54,4488.0,54494.0
1758403320,4488.0,4488.0,4487.41,4487.42,98472.0
1758403380,4487.42,4488.88,4487.42,4488.88,602460.0
1758403440,4488.87,4489.55,4488.61,4489.37,278254.0
1758403500,4489.37,4489.37,4488.8,4488.81,184518.0
1758403560,4488.8,4489.53,4488.8,4489.53,183418.0
1758403620,4489.53,4495.29,4489.53,4494.99,1348816.0
1758403680,4495.0,4498.11,4494.8,4497.4,2046786.0
1758403740,4497.11,4497.63,4497.11,4497.46,443750.0
1758403800,4497.46,4497.46,4493.01,4493.51,470808.0
1758403860,4493.01,4493.11,4491.9,4491.91,1967270.0
1758403920,4491.91,4495.32,4491.9,4495.31,461264.0
1758403980,4495.33,4496.37,4495.33,4496.36,150180.0
1758404040,4496.36,4496.39,4496.33,4496.34,254076.0
1758404100,4496.34,4496.34,4494.98,4494.98,118288.0
1758404160,4494.99,4494.99,4494.1,4494.11,85288.0
1758404220,4494.1,4494.11,4492.55,4493.7,533360.0
1758404280,4495.0,4496.74,4494.22,4495.22,366102.0
1758404340,4495.22,4498.62,4495.22,4498.48,1484602.0
1758404400,4498.47,4499.54,4497.19,4497.19,900630.0
1758404460,4497.19,4497.19,4495.85,4495.86,162926.0
1758404520,4495.86,4497.04,4495.47,4497.04,232440.0
1758404580,4497.03,4497.39,4497.03,4497.39,125714.0
1758404640,4497.38,4497.39,4495.62,4495.63,175700.0
1758404700,4495.63,4495.63,4494.37,4494.38,223870.0
1758404760,4494.38,4494.38,4492.51,4492.52,378802.0
1758404820,4492.51,4493.29,4490.39,4491.65,1393256.0
1758404880,4490.15,4490.15,4487.7,4488.64,1011110.0
1758404940,4488.64,4491.04,4488.63,4490.16,455474.0
1758405000,4490.16,4490.17,4489.24,4489.25,234112.0
1758405060,4489.24,4489.28,4488.13,4488.13,203754.0
1758405120,4488.13,4488.14,4487.37,4487.38,163166.0
1758405180,4487.37,4487.38,4486.27,4487.17,275848.0
1758405240,4487.17,4488.71,4487.17,4487.75,188482.0
1758405300,4487.75,4487.97,4487.75,4487.94,45580.0
1758405360,4487.93,4487.94,4486.95,4487.4,84034.0
1758405420,4487.39,4487.99,4487.39,4487.94,252512.0
1758405480,4487.94,4489.17,4486.77,4489.16,190058.0
1758405540,4489.16,4490.49,4487.98,4487.99,638052.0
1758405600,4487.98,4488.98,4486.88,4488.98,217014.0
1758405660,4488.98,4490.49,4488.25,4489.8,446020.0
1758405720,4489.82,4489.97,4489.08,4489.14,193116.0
1758405780,4489.14,4489.15,4486.85,4487.39,745156.0
1758405840,4487.6,4489.84,4487.45,4489.69,426734.0
1758405900,4489.69,4489.7,4488.19,4488.55,158318.0
1758405960,4488.55,4488.73,4488.32,4488.32,60272.0
1758406020,4488.32,4488.51,4488.22,4488.23,101438.0
1758406080,4488.22,4490.7,4488.22,4490.7,251176.0
1758406140,4490.69,4490.7,4488.36,4488.36,143598.0
1758406200,4488.37,4488.37,4487.68,4488.34,249654.0
1758406260,4488.33,4488.34,4487.11,4487.35,112590.0
1758406320,4487.35,4489.13,4487.34,4489.13,225350.0
1758406380,4489.13,4489.55,4489.12,4489.54,87822.0
1758406440,4489.79,4490.76,4489.79,4490.76,435678.0
1758406500,4490.76,4490.76,4489.8,4489.81,183438.0
1758406560,4489.54,4489.55,4488.52,4488.53,105390.0
1758406620,4488.52,4488.97,4488.48,4488.97,99622.0
1758406680,4488.97,4490.96,4488.97,4490.95,194604.0
1758406740,4490.95,4490.96,4490.36,4490.36,117416.0
1758406800,4490.37,4490.6,4489.75,4490.31,192708.0
1758406860,4490.32,4490.93,4490.28,4490.92,36670.0
1758406920,4490.92,4492.41,4490.92,4491.99,261010.0
1758406980,4492.0,4492.45,4491.96,4492.45,248224.0
1758407040,4492.45,4492.45,4492.23,4492.23,122316.0
1758407100,4492.24,4492.24,4491.03,4491.45,78220.0
1758407160,4491.45,4491.45,4491.0,4491.02,83616.0
1758407220,4491.01,4491.02,4491.0,4491.0,50846.0
1758407280,4491.0,4491.01,4491.0,4491.0,30212.0
1758407340,4491.01,4491.41,4491.0,4491.41,117068.0
1758407400,4491.41,4491.71,4491.0,4491.1,83080.0
1758407460,4491.1,4491.11,4489.21,4489.22,104220.0
1758407520,4489.21,4489.22,4487.51,4487.52,625232.0
1758407580,4487.52,4488.35,4487.51,4488.29,132554.0
1758407640,4488.29,4488.29,4487.2,4487.2,240448.0
1758407700,4487.2,4487.42,4487.08,4487.42,84428.0
1758407760,4487.42,4487.99,4487.36,4487.37,623024.0
1758407820,4487.37,4487.37,4486.17,4486.17,458550.0
1758407880,4486.18,4486.96,4486.17,4486.95,103886.0
1758407940,4486.95,4487.98,4486.95,4487.55,117826.0
1758408000,4487.56,4487.56,4486.17,4486.18,103084.0
1758408060,4486.17,4486.18,4485.42,4485.43,83264.0
1758408120,4485.43,4486.41,4485.42,4486.28,352912.0
1758408180,4486.29,4486.61,4485.25,4486.6,601836.0
1758408240,4486.61,4487.81,4486.61,4487.8,37236.0
1758408300,4487.81,4489.31,4487.8,4489.3,348164.0
1758408360,4489.3,4489.31,4488.7,4489.29,181508.0
1758408420,4489.29,4491.35,4489.29,4491.34,198120.0
1758408480,4491.34,4491.87,4491.34,4491.87,115764.0
1758408540,4491.86,4491.87,4490.41,4490.42,228594.0
1758408600,4490.41,4491.09,4490.41,4491.08,60922.0
1758408660,4491.08,4491.09,4490.45,4490.45,72518.0
1758408720,4490.45,4491.18,4490.45,4491.17,185412.0
1758408780,4491.17,4492.82,4491.17,4492.81,146156.0
1758408840,4492.81,4492.82,4492.35,4492.35,295984.0
1758408900,4492.35,4492.36,4491.63,4491.64,115760.0
1758408960,4491.64,4492.28,4491.63,4492.28,291414.0
1758409020,4492.27,4492.28,4491.75,4491.76,216948.0
1758409080,4491.77,4492.28,4491.76,4491.95,56350.0
1758409140,4491.83,4491.84,4491.38,4491.38,57420.0
1758409200,4491.39,4491.39,4490.21,4490.21,122202.0
1758409260,4490.21,4490.22,4489.08,4489.08,115988.0
1758409320,4489.09,4490.01,4488.78,4489.78,283392.0
1758409380,4489.78,4489.78,4489.34,4489.34,84258.0
1758409440,4489.34,4489.35,4488.76,4488.77,100422.0
1758409500,4488.77,4489.34,4488.76,4489.11,135878.0
1758409560,4489.11,4489.65,4489.11,4489.13,74414.0
1758409620,4489.13,4489.14,4488.76,4488.76,67612.0
1758409680,4488.77,4488.78,4488.2,4488.2,120114.0
1758409740,4488.2,4488.21,4487.8,4487.8,73768.0
1758409800,4487.81,4488.01,4487.47,4487.47,374228.0
1758409860,4487.48,4487.48,4485.96,4486.46,256376.0
1758409920,4486.46,4487.12,4486.46,4486.47,119764.0
1758409980,4486.46,4486.47,4486.28,4486.47,50974.0
1758410040,4486.47,4486.59,4486.31,4486.31,157002.0
1758410100,4486.32,4486.32,4485.85,4486.16,83748.0
1758410160,4486.16,4486.41,4486.15,4486.41,205586.0
1758410220,4486.4,4486.41,4485.76,4485.83,28152.0
1758410280,4485.76,4485.77,4485.0,4485.01,285718.0
1758410340,4485.01,4485.01,4485.0,4485.0,69710.0
1758410400,4485.0,4485.0,4482.35,4483.66,829516.0
1758410460,4483.66,4483.67,4480.65,4480.78,804562.0
1758410520,4480.77,4481.46,4480.77,4481.09,314806.0
1758410580,4481.09,4482.01,4481.09,4481.49,352000.0
1758410640,4481.49,4481.96,4481.48,4481.65,126896.0
1758410700,4481.52,4482.18,4481.09,4482.18,146460.0
1758410760,4482.18,4483.41,4482.17,4483.41,286760.0
1758410820,4483.41,4483.41,4482.54,4482.55,99282.0
1758410880,4482.5,4482.5,4481.13,4481.13,73488.0
1758410940,4481.13,4481.15,4481.09,4481.1,110638.0
1758411000,4481.09,4481.09,4477.47,4478.33,1041332.0
1758411060,4478.32,4478.81,4477.86,4478.3,478588.0
1758411120,4478.3,4480.0,4478.29,4480.0,226346.0
1758411180,4480.0,4480.8,4479.81,4480.5,110444.0
1758411240,4480.5,4480.5,4479.53,4479.53,82670.0
1758411300,4479.54,4479.54,4478.48,4478.49,189284.0
1758411360,4478.48,4478.82,4478.47,4478.5,97980.0
1758411420,4478.5,4479.15,4478.47,4479.15,83626.0
1758411480,4479.15,4479.65,4478.06,4478.07,181986.0
1758411540,4478.06,4478.53,4477.37,4478.52,153266.0
1758411600,4478.71,4479.83,4478.51,4479.82,166490.0
1758411660,4479.82,4481.74,4479.82,4481.74,99140.0
1758411720,4481.52,4481.9,4480.99,4481.32,439720.0
1758411780,4481.31,4481.32,4479.34,4479.55,366996.0
1758411840,4479.55,4479.83,4478.71,4478.72,172344.0
1758411900,4478.71,4478.72,4477.66,4477.66,131928.0
1758411960,4477.66,4477.67,4477.0,4477.29,148354.0
1758412020,4477.29,4478.18,4477.29,4477.88,324614.0
1758412080,4478.39,4480.0,4478.39,4479.0,253240.0
1758412140,4479.0,4479.01,4478.44,4478.45,116644.0
1758412200,4478.45,4478.45,4478.14,4478.14,69778.0
1758412260,4478.14,4478.43,4477.8,4477.8,253162.0
1758412320,4477.8,4477.81,4477.46,4477.47,65462.0
1758412380,4477.46,4478.32,4477.46,4478.07,65888.0
1758412440,4478.07,4478.08,4478.07,4478.08,77562.0
1758412500,4478.07,4478.08,4478.07,4478.08,45672.0
1758412560,4478.08,4478.99,4477.56,4477.57,292326.0
1758412620,4477.57,4477.75,4477.56,4477.75,111428.0
1758412680,4477.74,4478.57,4477.04,4478.57,257916.0
1758412740,4478.57,4478.57,4478.26,4478.26,176752.0
1758412800,4478.27,4478.27,4477.24,4477.44,274736.0
1758412860,4477.45,4478.37,4477.2,4478.37,246714.0
1758412920,4478.37,4478.37,4478.0,4478.0,145290.0
1758412980,4478.0,4478.52,4478.0,4478.51,155136.0
1758413040,4478.51,4479.66,4478.51,4479.4,203906.0
1758413100,4479.4,4479.76,4479.4,4479.76,126014.0
1758413160,4479.76,4479.8,4479.75,4479.77,231994.0
1758413220,4479.77,4479.78,4478.95,4478.97,160446.0
1758413280,4478.97,4479.2,4478.96,4479.2,250452.0
1758413340,4479.2,4479.2,4478.82,4478.83,204026.0
1758413400,4478.83,4482.51,4478.83,4482.29,1221592.0
1758413460,4482.29,4482.77,4482.29,4482.5,161770.0
1758413520,4482.5,4482.78,4482.0,4482.01,165950.0
1758413580,4482.0,4482.01,4481.93,4481.93,73378.0
1758413640,4481.93,4481.94,4480.65,4480.66,109480.0
1758413700,4480.6,4480.6,4480.23,4480.51,207438.0
1758413760,4480.51,4481.46,4480.51,4481.45,125828.0
1758413820,4481.46,4481.46,4480.24,4480.6,245912.0
1758413880,4480.6,4481.09,4480.0,4480.83,156628.0
1758413940,4480.83,4480.83,4478.65,4478.65,153634.0
1758414000,4478.6,4478.61,4478.41,4478.42,84630.0
1758414060,4478.42,4478.42,4475.36,4475.37,1123098.0
1758414120,4475.36,4475.9,4475.01,4475.01,490906.0
1758414180,4475.01,4475.02,4474.11,4474.11,553304.0
1758414240,4474.11,4474.86,4474.11,4474.86,260714.0
1758414300,4474.85,4474.86,4474.72,4474.73,149646.0
1758414360,4474.73,4475.09,4474.12,4474.13,248104.0
1758414420,4474.13,4474.33,4473.12,4474.33,599320.0
1758414480,4474.33,4474.33,4473.53,4474.03,194124.0
1758414540,4474.04,4474.89,4474.03,4474.88,343130.0
1758414600,4474.88,4475.0,4474.82,4474.82,159604.0
1758414660,4474.82,4474.82,4473.74,4473.75,121744.0
1758414720,4473.75,4473.78,4472.71,4473.28,416700.0
1758414780,4473.28,4473.28,4472.61,4472.63,430054.0
1758414840,4472.63,4472.63,4472.32,4472.32,253228.0
1758414900,4472.33,4472.89,4472.32,4472.39,222064.0
1758414960,4472.39,4472.64,4472.11,4472.64,183734.0
1758415020,4472.63,4472.66,4472.63,4472.66,67672.0
1758415080,4472.65,4472.84,4472.15,4472.83,295844.0
1758415140,4472.84,4474.59,4472.84,4474.58,157318.0
1758415200,4474.58,4477.53,4474.58,4477.53,1038340.0
1758415260,4477.53,4477.53,4476.18,4476.96,198596.0
1758415320,4476.96,4481.83,4476.95,4480.35,745196.0
1758415380,4480.35,4481.8,4480.15,4480.15,334552.0
1758415440,4480.15,4481.0,4480.04,4481.0,364748.0
1758415500,4481.0,4482.08,4480.99,4481.01,196226.0
1758415560,4481.0,4483.08,4481.0,4483.07,166350.0
1758415620,4483.07,4483.84,4482.86,4483.84,590134.0
1758415680,4483.84,4484.26,4482.83,4482.83,285712.0
1758415740,4482.78,4484.26,4482.16,4484.25,314536.0
1758415800,4484.25,4485.11,4484.03,4485.11,243412.0
1758415860,4485.28,4485.95,4485.08,4485.11,823388.0
1758415920,4485.11,4485.44,4483.9,4484.71,817590.0
1758415980,4484.71,4485.02,4484.23,4485.01,318042.0
1758416040,4485.01,4486.57,4485.01,4486.57,251252.0
1758416100,4486.56,4486.66,4486.1,4486.66,170458.0
1758416160,4486.66,4487.68,4486.62,4487.66,333282.0
1758416220,4487.67,4487.67,4484.09,4484.1,376572.0
1758416280,4484.1,4484.1,4483.95,4483.95,189590.0
1758416340,4483.95,4484.95,4483.34,4484.94,554034.0
1758416400,4484.94,4484.95,4483.06,4483.06,350370.0
1758416460,4483.07,4483.36,4482.33,4483.35,405386.0
1758416520,4483.36,4484.74,4483.35,4484.74,224466.0
1758416580,4484.74,4486.48,4484.73,4486.48,194266.0
1758416640,4486.48,4486.65,4486.47,4486.64,108352.0
1758416700,4486.77,4487.0,4483.35,4483.35,340620.0
1758416760,4483.0,4483.0,4482.0,4482.0,116690.0
1758416820,4482.0,4482.01,4481.34,4481.34,155370.0
1758416880,4481.34,4482.7,4480.4,4482.69,221422.0
1758416940,4482.7,4483.53,4482.7,4482.83,136630.0
1758417000,4482.83,4482.83,4480.75,4480.75,134448.0
1758417060,4480.76,4482.36,4480.5,4481.0,508400.0
1758417120,4481.01,4481.36,4480.66,4480.92,524680.0
1758417180,4480.91,4481.65,4480.78,4481.65,318930.0
1758417240,4481.64,4482.29,4481.64,4482.28,250880.0
1758417300,4482.28,4483.2,4482.04,4482.73,253526.0
1758417360,4482.73,4484.08,4482.2,4484.07,207144.0
1758417420,4484.07,4484.07,4482.28,4482.29,121998.0
1758417480,4482.29,4483.71,4481.59,4483.7,120276.0
1758417540,4483.7,4483.71,4482.14,4483.36,153600.0
1758417600,4483.36,4484.27,4483.36,4484.26,477366.0
1758417660,4484.26,4484.82,4484.26,4484.78,176464.0
1758417720,4484.78,4485.37,4484.65,4484.66,171040.0
1758417780,4484.66,4484.66,4483.22,4483.22,163048.0
1758417840,4483.22,4484.04,4483.22,4484.04,80764.0
1758417900,4484.16,4485.3,4484.16,4484.94,138800.0
1758417960,4484.94,4485.23,4484.94,4485.16,109168.0
1758418020,4485.16,4485.16,4483.5,4483.5,245636.0
1758418080,4483.5,4485.15,4483.5,4485.14,61218.0
1758418140,4485.14,4485.15,4483.59,4483.78,120120.0
1758418200,4483.77,4483.78,4483.19,4483.75,248806.0
1758418260,4483.75,4483.75,4482.74,4482.75,42560.0
1758418320,4482.74,4482.75,4482.08,4482.45,101526.0
1758418380,4482.45,4483.11,4482.44,4482.72,186900.0
1758418440,4482.72,4482.73,4482.0,4482.0,85608.0
1758418500,4482.01,4482.63,4482.0,4482.01,93668.0
1758418560,4482.01,4482.6,4481.92,4481.92,92462.0
1758418620,4481.93,4483.26,4481.92,4481.93,225124.0
1758418680,4481.92,4481.92,4481.12,4481.12,85244.0
1758418740,4481.12,4481.13,4480.52,4481.04,256726.0
1758418800,4481.04,4481.05,4480.25,4480.26,114668.0
1758418860,4480.22,4480.23,4478.24,4479.79,994220.0
1758418920,4479.79,4479.96,4478.66,4478.66,160904.0
1758418980,4478.67,4478.67,4477.64,4477.88,315430.0
1758419040,4477.88,4479.34,4477.88,4479.33,207006.0
1758419100,4479.34,4480.36,4478.37,4478.49,458410.0
1758419160,4478.48,4478.49,4477.82,4477.82,141568.0
1758419220,4477.82,4477.98,4477.27,4477.55,264352.0
1758419280,4477.55,4477.89,4477.39,4477.7,144568.0
1758419340,4477.71,4480.12,4477.7,4479.77,142186.0
1758419400,4479.77,4479.8,4477.71,4478.42,383878.0
1758419460,4478.42,4479.42,4478.15,4479.06,164002.0
1758419520,4479.06,4480.58,4477.1,4477.8,620558.0
1758419580,4477.79,4478.72,4477.79,4477.85,356340.0
1758419640,4477.86,4477.86,4477.03,4477.03,114144.0
1758419700,4477.03,4477.29,4476.76,4477.18,297510.0
1758419760,4477.18,4477.18,4476.08,4477.18,138776.0
1758419820,4477.18,4478.35,4476.8,4477.66,140208.0
1758419880,4477.66,4478.22,4476.86,4477.93,44504.0
1758419940,4477.94,4479.55,4477.93,4479.55,170380.0
1758420000,4479.1,4479.11,4477.83,4478.01,197358.0
1758420060,4478.02,4480.44,4478.01,4480.05,221686.0
1758420120,4480.06,4481.28,4480.05,4481.27,261894.0
1758420180,4481.27,4481.27,4479.3,4479.3,390286.0
1758420240,4479.66,4479.67,4479.66,4479.67,41404.0
1758420300,4479.25,4480.53,4479.25,4480.52,101722.0
1758420360,4480.53,4480.77,4479.63,4479.64,95626.0
1758420420,4480.52,4480.77,4479.87,4479.88,155616.0
1758420480,4479.88,4479.88,4479.47,4479.68,74270.0
1758420540,4479.67,4479.89,4479.63,4479.89,113096.0
1758420600,4479.89,4480.79,4479.89,4480.78,165212.0
1758420660,4480.79,4482.74,4480.78,4482.73,281108.0
1758420720,4482.73,4483.87,4482.73,4483.87,652378.0
1758420780,4483.87,4484.99,4483.87,4484.99,215232.0
1758420840,4484.98,4485.0,4484.0,4484.01,262932.0
1758420900,4484.01,4484.73,4484.0,4484.72,266144.0
1758420960,4484.72,4485.75,4484.72,4485.74,158464.0
1758421020,4485.74,4486.29,4477.81,4478.95,5252256.0
1758421080,4478.95,4478.96,4465.92,4471.51,4283686.0
1758421140,4471.55,4472.21,4471.55,4472.21,348108.0
1758421200,4472.2,4473.1,4469.13,4469.13,521494.0
1758421260,4468.81,4468.81,4452.59,4460.18,19995064.0
1758421320,4460.21,4466.14,4460.2,4466.14,3219766.0
1758421380,4466.14,4467.37,4466.14,4466.4,839752.0
1758421440,4466.4,4466.46,4466.4,4466.45,387388.0
1758421500,4466.45,4467.13,4466.02,4466.31,912790.0
1758421560,4466.3,4466.31,4464.68,4464.69,322178.0
1758421620,4464.69,4466.0,4464.68,4466.0,561312.0
1758421680,4466.0,4467.91,4466.0,4467.79,951470.0
1758421740,4467.79,4475.35,4467.14,4473.55,4605430.0
1758421800,4473.56,4473.56,4471.28,4471.28,648866.0
1758421860,4471.28,4471.29,4470.43,4470.44,489348.0
1758421920,4470.84,4472.47,4470.83,4472.3,845550.0
1758421980,4472.3,4473.99,4472.3,4473.99,235058.0
1758422040,4473.99,4475.99,4473.99,4475.99,645538.0
1758422100,4476.08,4476.38,4475.56,4475.63,573816.0
1758422160,4475.62,4475.63,4473.9,4473.9,237138.0
1758422220,4473.9,4474.53,4473.9,4474.52,130814.0
1758422280,4474.53,4475.1,4474.52,4474.56,178342.0
1758422340,4474.56,4475.54,4474.37,4474.57,219640.0
1758422400,4474.56,4475.45,4474.56,4475.44,116144.0
1758422460,4475.44,4476.01,4475.02,4476.01,281930.0
1758422520,4476.0,4477.44,4476.0,4477.44,262832.0
1758422580,4477.44,4477.44,4475.84,4475.85,254676.0
1758422640,4475.84,4475.85,4475.0,4475.0,185490.0
1758422700,4475.01,4475.01,4474.56,4474.57,247898.0
1758422760,4474.57,4474.57,4474.0,4474.01,221638.0
1758422820,4474.01,4475.55,4474.0,4475.54,553644.0
1758422880,4475.54,4476.61,4475.54,4476.61,173884.0
1758422940,4476.61,4478.49,4476.61,4478.49,305476.0
1758423000,4478.49,4478.5,4478.03,4478.21,215140.0
1758423060,4478.22,4478.22,4476.49,4476.85,209092.0
1758423120,4476.84,4476.88,4476.84,4476.88,106362.0
1758423180,4476.87,4477.5,4476.87,4477.47,131988.0
1758423240,4477.47,4478.22,4477.47,4478.22,137292.0
1758423300,4478.21,4478.22,4477.77,4477.78,100798.0
1758423360,4477.7,4477.71,4477.0,4477.07,161582.0
1758423420,4477.07,4477.08,4477.07,4477.07,86880.0
1758423480,4477.08,4477.08,4476.0,4476.0,138540.0
1758423540,4476.0,4476.53,4476.0,4476.52,400644.0
1758423600,4476.52,4476.53,4476.51,4476.51,94878.0
1758423660,4476.51,4476.87,4476.51,4476.75,178442.0
1758423720,4476.75,4477.5,4476.74,4477.49,256468.0
1758423780,4477.5,4477.5,4476.16,4476.74,395136.0
1758423840,4476.74,4476.74,4475.44,4475.64,243626.0
1758423900,4475.64,4475.65,4475.36,4475.65,103814.0
1758423960,4475.65,4475.65,4475.64,4475.64,46788.0
1758424020,4475.65,4475.65,4474.76,4474.77,353886.0
1758424080,4474.77,4475.64,4474.3,4475.64,390676.0
1758424140,4475.63,4475.64,4474.68,4474.85,423272.0
1758424200,4474.85,4474.85,4474.0,4474.0,208652.0
1758424260,4474.0,4474.01,4473.0,4473.01,220024.0
1758424320,4473.0,4474.72,4472.79,4474.72,512218.0
1758424380,4474.72,4474.72,4474.38,4474.38,95170.0
1758424440,4474.38,4475.52,4474.38,4475.51,134622.0
1758424500,4475.34,4475.35,4473.83,4473.83,155178.0
1758424560,4473.84,4473.84,4473.83,4473.83,195748.0
1758424620,4473.84,4473.84,4472.01,4472.02,307500.0
1758424680,4472.01,4472.02,4470.72,4470.72,260508.0
1758424740,4470.73,4472.41,4470.57,4472.4,836424.0
1758424800,4472.4,4473.14,4472.01,4472.21,358556.0
1758424860,4472.21,4473.42,4471.78,4471.88,657054.0
1758424920,4471.88,4472.56,4471.88,4472.55,339310.0
1758424980,4472.55,4472.55,4471.69,4471.7,180752.0
1758425040,4471.69,4473.77,4471.69,4472.1,273470.0
1758425100,4472.1,4473.86,4472.1,4473.83,115388.0
1758425160,4473.83,4474.87,4473.6,4474.66,308646.0
1758425220,4474.67,4476.17,4474.67,4476.17,325840.0
1758425280,4476.17,4476.57,4475.45,4475.45,257606.0
1758425340,4475.46,4475.8,4475.33,4475.34,200812.0
1758425400,4475.34,4475.34,4474.03,4474.03,109778.0
1758425460,4474.03,4474.03,4473.55,4473.98,96590.0
1758425520,4473.98,4476.21,4473.78,4475.0,223936.0
1758425580,4475.0,4475.47,4473.8,4474.0,197088.0
1758425640,4474.0,4475.13,4473.8,4475.03,118778.0
1758425700,4475.04,4475.48,4473.28,4473.29,195938.0
1758425760,4473.28,4473.7,4472.61,4473.7,174342.0
1758425820,4473.7,4474.54,4472.75,4472.75,596698.0
1758425880,4472.76,4473.96,4471.97,4473.96,263232.0
1758425940,4474.04,4474.56,4473.81,4473.81,92516.0
1758426000,4473.82,4474.4,4473.73,4474.4,196020.0
1758426060,4474.39,4475.48,4474.39,4475.48,149228.0
1758426120,4475.48,4475.48,4474.31,4474.9,180438.0
1758426180,4474.9,4474.91,4474.14,4474.14,20080.0
1758426240,4474.14,4474.15,4474.14,4474.14,54442.0
1758426300,4474.14,4475.62,4474.14,4475.0,261636.0
1758426360,4475.01,4475.01,4474.14,4474.15,122452.0
1758426420,4474.15,4475.07,4474.14,4475.07,91060.0
1758426480,4475.07,4475.15,4475.06,4475.14,21578.0
1758426540,4475.15,4475.67,4475.14,4475.66,221274.0
1758426600,4475.66,4476.66,4475.66,4476.65,268794.0
1758426660,4476.65,4476.68,4475.55,4475.56,90754.0
1758426720,4475.56,4475.56,4474.76,4475.09,213510.0
1758426780,4475.1,4475.92,4475.09,4475.43,102296.0
1758426840,4475.43,4475.44,4474.91,4475.05,300298.0
1758426900,4475.06,4475.44,4475.04,4475.44,138784.0
1758426960,4475.43,4476.07,4475.43,4476.07,96542.0
1758427020,4476.06,4476.07,4475.6,4475.85,122590.0
1758427080,4475.85,4475.85,4475.04,4475.05,39988.0
1758427140,4475.04,4476.56,4475.04,4476.07,177818.0
1758427200,4476.12,4476.5,4475.64,4476.5,118262.0
1758427260,4476.5,4476.72,4476.49,4476.72,59830.0
1758427320,4476.71,4476.72,4474.0,4474.0,174968.0
1758427380,4474.01,4474.98,4474.0,4474.98,163764.0
1758427440,4474.97,4475.8,4474.97,4475.79,73610.0
1758427500,4475.79,4476.0,4474.27,4474.27,198892.0
1758427560,4474.27,4474.27,4473.36,4473.36,128990.0
1758427620,4473.36,4473.36,4470.61,4470.71,937932.0
1758427680,4470.71,4471.25,4470.23,4471.24,236584.0
1758427740,4471.25,4471.45,4471.0,4471.01,147966.0
1758427800,4471.01,4471.67,4471.0,4471.0,283462.0
1758427860,4471.0,4471.0,4468.43,4468.44,445644.0
1758427920,4468.43,4468.44,4468.0,4468.01,253248.0
1758427980,4468.01,4468.01,4466.99,4466.99,251686.0
1758428040,4466.87,4468.66,4466.87,4468.66,708442.0
1758428100,4468.66,4468.8,4467.99,4468.52,489016.0
1758428160,4468.75,4469.1,4468.58,4468.59,165048.0
1758428220,4468.59,4469.0,4468.02,4468.99,109672.0
1758428280,4468.99,4469.83,4468.99,4469.83,94980.0
1758428340,4469.83,4469.9,4468.7,4469.12,243158.0
1758428400,4469.11,4469.12,4468.75,4468.75,112262.0
1758428460,4468.75,4468.76,4468.45,4468.46,232268.0
1758428520,4468.45,4468.46,4467.92,4468.28,154366.0
1758428580,4468.27,4469.74,4468.27,4469.73,387964.0
1758428640,4469.74,4470.1,4469.73,4470.09,130346.0
1758428700,4470.09,4470.1,4469.15,4469.16,465670.0
1758428760,4469.16,4469.16,4468.09,4468.09,229148.0
1758428820,4468.09,4468.48,4468.0,4468.48,158458.0
1758428880,4468.48,4468.48,4467.85,4468.2,99762.0
1758428940,4468.19,4468.2,4467.8,4468.2,108544.0
1758429000,4469.0,4469.0,4468.6,4468.61,95100.0
1758429060,4468.61,4469.76,4468.6,4469.76,88154.0
1758429120,4469.75,4469.96,4468.65,4468.66,556232.0
1758429180,4468.66,4468.66,4468.0,4468.01,131682.0
1758429240,4467.95,4467.99,4467.65,4467.99,232602.0
1758429300,4467.99,4470.0,4467.99,4468.78,88848.0
1758429360,4468.78,4470.0,4468.78,4469.58,331012.0
1758429420,4469.58,4470.18,4469.57,4469.97,86354.0
1758429480,4469.97,4469.97,4468.26,4468.63,192310.0
1758429540,4468.63,4469.27,4468.63,4469.27,96042.0
1758429600,4469.26,4470.09,4469.26,4470.08,79132.0
1758429660,4470.09,4470.2,4470.08,4470.19,58422.0
1758429720,4470.19,4471.02,4470.19,4470.21,173022.0
1758429780,4470.21,4470.21,4469.74,4469.74,77516.0
1758429840,4469.75,4469.75,4469.16,4469.16,72412.0
1758429900,4469.16,4469.17,4468.88,4469.16,182842.0
1758429960,4469.16,4469.17,4469.1,4469.1,70228.0
1758430020,4469.1,4469.4,4469.09,4469.09,179592.0
1758430080,4469.09,4469.1,4469.09,4469.09,42614.0
1758430140,4469.09,4469.1,4468.0,4468.78,254472.0
1758430200,4468.78,4468.78,4468.0,4468.52,136068.0
1758430260,4468.51,4469.53,4468.21,4468.22,136702.0
1758430320,4468.22,4468.25,4467.7,4468.24,226736.0
1758430380,4468.24,4470.51,4468.24,4469.52,316166.0
1758430440,4469.28,4470.0,4469.28,4469.49,253030.0
1758430500,4469.48,4469.91,4469.1,4469.1,178416.0
1758430560,4469.1,4469.11,4468.19,4468.41,232848.0
1758430620,4468.41,4469.52,4468.15,4469.06,260232.0
1758430680,4469.06,4469.72,4469.06,4469.72,106698.0
1758430740,4469.72,4469.98,4469.3,4469.97,451268.0
1758430800,4469.96,4469.96,4468.32,4468.94,198014.0
1758430860,4468.94,4468.95,4468.62,4468.95,57172.0
1758430920,4468.94,4470.97,4468.94,4470.97,307696.0
1758430980,4470.97,4471.09,4470.97,4471.09,218944.0
1758431040,4471.09,4471.09,4468.52,4468.53,237300.0
1758431100,4468.53,4468.53,4467.91,4467.92,197606.0
1758431160,4467.92,4467.92,4465.45,4465.46,1160184.0
1758431220,4465.46,4466.77,4465.45,4466.31,426288.0
1758431280,4466.31,4466.89,4466.31,4466.54,201348.0
1758431340,4466.54,4467.0,4464.52,4464.88,735922.0
1758431400,4464.89,4465.41,4464.88,4465.41,184768.0
1758431460,4465.7,4466.8,4465.69,4466.1,269844.0
1758431520,4466.1,4466.1,4465.62,4466.02,388460.0
1758431580,4466.03,4466.77,4466.02,4466.76,72864.0
1758431640,4466.76,4466.76,4465.53,4465.53,131794.0
1758431700,4465.53,4467.16,4465.52,4467.15,194080.0
1758431760,4467.16,4467.16,4467.15,4467.15,123480.0
1758431820,4467.06,4467.07,4465.29,4465.67,299086.0
1758431880,4465.97,4466.07,4465.52,4466.06,110286.0
1758431940,4466.06,4466.54,4465.55,4465.65,159342.0
1758432000,4465.65,4467.54,4465.64,4467.53,197470.0
1758432060,4467.53,4467.54,4467.12,4467.12,126222.0
1758432120,4467.13,4467.5,4467.12,4467.49,91228.0
1758432180,4467.49,4468.0,4467.49,4467.55,265242.0
1758432240,4467.67,4467.79,4467.67,4467.79,45540.0
1758432300,4467.79,4467.79,4466.48,4466.48,270128.0
1758432360,4466.48,4467.45,4466.48,4467.26,145514.0
1758432420,4467.26,4468.06,4467.25,4468.06,124504.0
1758432480,4468.06,4468.09,4467.64,4467.65,146274.0
1758432540,4467.65,4467.65,4467.64,4467.65,23950.0
1758432600,4467.65,4468.09,4467.39,4467.39,156824.0
1758432660,4467.39,4469.08,4467.39,4468.78,650164.0
1758432720,4468.77,4468.78,4467.29,4467.29,74056.0
1758432780,4467.29,4469.25,4466.64,4469.25,123478.0
1758432840,4469.24,4469.25,4469.24,4469.24,84838.0
1758432900,4469.24,4469.24,4466.14,4466.49,575634.0
1758432960,4466.66,4467.7,4466.65,4467.7,106690.0
1758433020,4467.7,4468.23,4467.69,4467.69,107894.0
1758433080,4467.69,4468.12,4467.69,4467.77,61810.0
1758433140,4467.76,4468.46,4467.64,4468.45,195582.0
1758433200,4468.45,4468.46,4468.25,4468.25,108780.0
1758433260,4468.25,4468.26,4468.25,4468.26,23130.0
1758433320,4468.26,4470.25,4468.25,4470.25,567606.0
1758433380,4470.25,4470.43,4470.24,4470.43,457178.0
1758433440,4470.43,4470.45,4470.43,4470.44,47676.0
1758433500,4470.44,4471.0,4470.4,4471.0,175854.0
1758433560,4470.99,4473.27,4470.99,4473.27,445004.0
1758433620,4473.26,4473.27,4473.06,4473.06,146124.0
1758433680,4473.07,4473.65,4473.06,4473.65,114676.0
1758433740,4473.65,4474.87,4473.64,4474.87,229748.0
1758433800,4474.87,4475.27,4473.92,4473.92,974738.0
1758433860,4473.93,4474.32,4473.92,4474.27,299890.0
1758433920,4474.27,4474.28,4473.02,4473.77,209136.0
1758433980,4473.77,4475.24,4473.76,4475.23,193764.0
1758434040,4475.24,4475.24,4475.23,4475.23,110710.0
1758434100,4475.23,4476.0,4475.23,4475.99,340932.0
1758434160,4475.99,4476.0,4475.99,4475.99,234262.0
1758434220,4475.99,4476.0,4475.7,4475.7,82738.0
1758434280,4475.7,4475.71,4474.45,4474.45,345790.0
1758434340,4474.83,4475.7,4474.83,4475.69,270974.0
1758434400,4475.7,4478.0,4475.7,4477.98,507230.0
1758434460,4477.99,4479.0,4477.99,4478.2,693702.0
1758434520,4478.2,4478.2,4476.28,4477.43,521754.0
1758434580,4477.43,4477.43,4476.28,4476.28,183166.0
1758434640,4476.29,4476.29,4475.43,4475.5,182292.0
1758434700,4475.49,4478.35,4475.49,4478.35,236736.0
1758434760,4478.35,4478.83,4478.3,4478.83,249612.0
1758434820,4478.83,4479.64,4478.83,4479.64,749194.0
1758434880,4479.64,4480.44,4478.62,4480.44,693412.0
1758434940,4480.43,4480.5,4480.21,4480.26,885762.0
1758435000,4480.25,4480.26,4479.65,4479.66,304850.0
1758435060,4479.65,4480.82,4479.65,4480.82,347868.0
1758435120,4480.82,4481.78,4480.82,4481.77,723968.0
1758435180,4481.77,4482.54,4481.77,4482.54,428026.0
1758435240,4482.54,4482.54,4480.93,4480.94,561750.0
1758435300,4480.94,4482.0,4480.93,4481.65,744368.0
1758435360,4481.7,4482.82,4481.7,4482.57,369282.0
1758435420,4482.56,4482.57,4480.38,4480.85,311186.0
1758435480,4480.85,4480.94,4480.0,4480.94,339136.0
1758435540,4480.94,4480.94,4480.0,4480.29,296136.0
1758435600,4480.29,4480.4,4478.08,4478.22,490652.0
1758435660,4478.22,4479.2,4477.5,4479.2,285320.0
1758435720,4479.2,4479.99,4479.19,4479.99,411406.0
1758435780,4479.99,4479.99,4479.0,4479.56,234704.0
1758435840,4479.57,4479.99,4479.52,4479.98,305826.0
1758435900,4479.99,4480.01,4479.48,4480.0,332904.0
1758435960,4480.0,4480.0,4479.61,4480.0,165274.0
1758436020,4480.0,4480.08,4479.99,4480.07,89928.0
1758436080,4480.08,4480.73,4479.78,4480.72,272280.0
1758436140,4480.73,4480.73,4480.3,4480.62,209314.0
1758436200,4480.61,4480.94,4480.3,4480.31,142952.0
1758436260,4480.3,4480.31,4478.97,4478.98,131648.0
1758436320,4478.97,4479.0,4478.36,4479.0,234470.0
1758436380,4478.99,4480.44,4478.99,4479.52,530640.0
1758436440,4479.51,4480.37,4479.51,4479.75,168226.0
1758436500,4479.76,4480.68,4479.73,4480.67,354468.0
1758436560,4480.68,4480.95,4479.29,4479.3,589728.0
1758436620,4479.3,4480.74,4479.29,4479.61,527790.0
1758436680,4479.6,4479.61,4479.29,4479.3,58108.0
1758436740,4479.3,4480.59,4478.0,4480.59,591708.0
1758436800,4480.58,4489.51,4480.58,4485.82,4299036.0
1758436860,4485.82,4487.21,4484.91,4487.15,1877898.0
1758436920,4486.72,4488.76,4486.2,4487.41,2687946.0
1758436980,4487.41,4490.97,4486.41,4490.31,2048402.0
1758437040,4490.31,4490.32,4488.79,4489.64,758264.0
1758437100,4489.64,4489.64,4487.75,4487.8,638534.0
1758437160,4487.8,4488.22,4487.39,4487.39,795696.0
1758437220,4487.4,4487.4,4486.65,4486.65,222104.0
1758437280,4486.66,4486.66,4485.82,4485.82,251542.0
1758437340,4485.82,4485.83,4484.84,4485.05,582894.0
1758437400,4485.05,4486.52,4485.05,4485.91,345042.0
1758437460,4485.9,4486.5,4485.9,4486.04,242368.0
1758437520,4486.05,4487.1,4485.9,4485.9,375828.0
1758437580,4485.91,4487.13,4485.12,4485.12,283562.0
1758437640,4485.11,4485.12,4484.1,4484.12,387030.0
1758437700,4484.1,4484.47,4484.09,4484.47,353018.0
1758437760,4484.47,4484.47,4484.09,4484.09,173672.0
1758437820,4484.1,4484.69,4484.09,4484.61,146652.0
1758437880,4484.62,4484.62,4482.89,4482.89,353468.0
1758437940,4482.89,4482.9,4482.61,4482.89,139526.0
1758438000,4482.89,4482.9,4482.15,4482.15,280018.0
1758438060,4482.15,4482.71,4482.15,4482.71,293770.0
1758438120,4482.71,4483.93,4482.7,4483.01,185350.0
1758438180,4483.01,4483.01,4483.0,4483.0,45842.0
1758438240,4483.01,4483.01,4482.06,4482.06,160122.0
1758438300,4482.06,4482.07,4481.62,4481.63,180200.0
1758438360,4481.03,4481.04,4477.76,4478.29,829074.0
1758438420,4478.8,4478.97,4476.53,4477.57,1083568.0
1758438480,4477.57,4478.48,4477.16,4478.48,232438.0
1758438540,4478.48,4479.46,4478.47,4479.04,166608.0
1758438600,4479.05,4479.48,4478.3,4479.48,258158.0
1758438660,4479.48,4481.02,4479.47,4481.01,364922.0
1758438720,4481.01,4481.29,4480.4,4481.21,324410.0
1758438780,4481.21,4481.22,4480.21,4480.22,168970.0
1758438840,4480.22,4480.22,4479.55,4479.88,135624.0
1758438900,4479.88,4479.88,4479.09,4479.1,301238.0
1758438960,4479.02,4479.02,4478.79,4478.8,120596.0
1758439020,4478.8,4478.8,4477.0,4477.01,408432.0
1758439080,4477.01,4478.04,4476.71,4478.04,186078.0
1758439140,4478.04,4478.07,4477.42,4477.47,133280.0
1758439200,4477.46,4479.25,4477.46,4479.03,266462.0
1758439260,4479.03,4479.03,4478.78,4478.79,127180.0
1758439320,4478.78,4478.79,4478.78,4478.78,35354.0
1758439380,4478.78,4478.79,4477.67,4477.84,425540.0
1758439440,4477.84,4477.85,4476.32,4477.0,454790.0
1758439500,4477.15,4478.0,4477.15,4477.99,79734.0
1758439560,4477.99,4478.44,4477.99,4478.43,53920.0
1758439620,4478.44,4478.44,4478.43,4478.44,56306.0
1758439680,4478.43,4478.88,4478.43,4478.88,137082.0
1758439740,4478.88,4478.88,4477.84,4478.65,264332.0
1758439800,4478.7,4478.88,4478.7,4478.87,114876.0
1758439860,4478.88,4478.88,4478.51,4478.51,241856.0
1758439920,4478.52,4480.0,4478.51,4479.99,149000.0
1758439980,4479.99,4480.0,4479.99,4479.99,63340.0
1758440040,4480.0,4480.0,4479.28,4479.28,174212.0
1758440100,4479.28,4479.29,4478.94,4478.95,121010.0
1758440160,4478.95,4478.95,4478.94,4478.94,64186.0
1758440220,4478.94,4478.95,4478.94,4478.94,42400.0
1758440280,4478.95,4480.64,4478.94,4480.64,221748.0
1758440340,4480.63,4481.3,4480.63,4481.29,95734.0
1758440400,4481.29,4481.3,4479.74,4480.01,1074558.0
1758440460,4480.01,4480.42,4480.01,4480.42,89860.0
1758440520,4480.41,4480.42,4478.91,4478.91,109488.0
1758440580,4478.91,4478.92,4478.91,4478.92,72168.0
1758440640,4478.92,4478.92,4478.51,4478.85,288016.0
1758440700,4478.85,4478.85,4477.37,4477.37,287874.0
1758440760,4477.22,4477.23,4477.17,4477.18,111344.0
1758440820,4477.17,4478.1,4476.73,4476.73,218140.0
1758440880,4476.73,4477.0,4476.0,4476.01,243698.0
1758440940,4476.01,4476.01,4475.47,4475.62,368684.0
1758441000,4475.62,4477.58,4475.61,4477.45,266016.0
1758441060,4477.45,4477.46,4475.83,4475.83,152334.0
1758441120,4475.83,4477.35,4475.63,4475.64,111402.0
1758441180,4475.64,4475.64,4474.98,4475.29,311334.0
1758441240,4475.3,4476.46,4475.29,4476.45,190366.0
1758441300,4476.42,4476.42,4474.76,4474.86,340252.0
1758441360,4474.86,4474.86,4473.7,4473.71,196784.0
1758441420,4473.71,4474.02,4473.7,4474.01,497672.0
1758441480,4474.01,4474.38,4474.01,4474.38,104750.0
1758441540,4474.38,4476.05,4474.09,4475.86,477694.0
1758441600,4475.86,4477.22,4475.85,4477.21,160222.0
1758441660,4477.21,4477.41,4476.96,4477.4,322116.0
1758441720,4477.4,4477.74,4477.19,4477.3,242158.0
1758441780,4477.3,4477.3,4476.8,4476.81,76532.0
1758441840,4476.81,4477.36,4476.79,4477.12,209344.0
1758441900,4477.11,4477.76,4477.11,4477.4,146446.0
1758441960,4477.15,4477.15,4476.15,4476.16,177038.0
1758442020,4476.16,4476.16,4476.15,4476.16,166796.0
1758442080,4476.16,4476.16,4473.21,4473.22,368120.0
1758442140,4473.22,4473.22,4473.21,4473.22,104638.0
1758442200,4473.22,4473.22,4471.54,4471.97,526558.0
1758442260,4471.97,4472.47,4471.74,4471.74,230046.0
1758442320,4471.74,4473.07,4471.74,4471.87,260702.0
1758442380,4471.87,4473.27,4471.87,4472.11,295802.0
1758442440,4472.12,4472.35,4472.11,4472.35,183520.0
1758442500,4472.34,4473.0,4472.12,4473.0,432260.0
1758442560,4473.0,4473.0,4471.42,4471.42,358288.0
1758442620,4471.43,4471.43,4471.02,4471.03,252608.0
1758442680,4471.03,4471.42,4470.01,4470.01,358694.0
1758442740,4470.01,4470.4,4470.0,4470.4,367440.0
1758442800,4470.42,4471.98,4469.43,4470.15,416542.0
1758442860,4470.15,4470.15,4470.0,4470.0,124714.0
1758442920,4470.01,4470.01,4469.5,4469.5,166622.0
1758442980,4469.5,4469.51,4468.66,4469.24,397566.0
1758443040,4469.23,4469.24,4468.64,4468.65,216142.0
1758443100,4468.64,4468.65,4468.2,4468.2,327740.0
1758443160,4468.21,4468.21,4468.2,4468.21,99450.0
1758443220,4468.2,4470.0,4468.2,4470.0,547780.0
1758443280,4470.0,4470.0,4465.84,4465.84,1686828.0
1758443340,4465.81,4465.82,4465.06,4465.61,1611798.0
1758443400,4465.62,4466.0,4465.0,4465.57,488334.0
1758443460,4465.57,4466.0,4465.23,4465.23,797436.0
1758443520,4465.23,4465.24,4465.2,4465.2,352148.0
1758443580,4465.2,4465.21,4465.0,4465.01,460064.0
1758443640,4465.01,4465.01,4464.4,4464.98,567026.0
1758443700,4464.99,4466.84,4464.98,4466.83,1058514.0
1758443760,4466.83,4468.68,4466.83,4468.68,594246.0
1758443820,4468.68,4468.69,4467.14,4467.55,1087032.0
1758443880,4467.56,4469.02,4467.55,4469.02,573206.0
1758443940,4469.02,4469.02,4467.44,4467.44,585822.0
1758444000,4467.44,4467.44,4467.26,4467.26,99176.0
1758444060,4467.26,4468.0,4467.26,4467.51,123020.0
1758444120,4467.51,4468.81,4467.5,4467.51,346474.0
1758444180,4467.51,4467.51,4467.45,4467.46,94492.0
1758444240,4467.46,4468.68,4467.45,4468.68,305812.0
1758444300,4468.68,4469.0,4468.67,4468.67,179820.0
1758444360,4468.67,4468.68,4468.67,4468.67,74250.0
1758444420,4468.67,4469.16,4467.26,4467.27,202958.0
1758444480,4467.26,4468.67,4467.26,4467.28,224014.0
1758444540,4467.28,4467.75,4466.21,4466.51,318454.0
1758444600,4466.51,4467.42,4466.51,4467.42,315716.0
1758444660,4467.41,4467.42,4466.51,4466.51,338500.0
1758444720,4466.52,4467.42,4466.51,4467.11,298272.0
1758444780,4467.11,4467.12,4466.51,4466.52,249996.0
1758444840,4466.51,4467.31,4466.51,4467.02,325492.0
1758444900,4467.01,4467.02,4466.51,4466.52,199312.0
1758444960,4466.52,4467.31,4466.51,4466.52,456648.0
1758445020,4466.52,4466.53,4465.78,4465.78,332856.0
1758445080,4465.78,4467.63,4465.78,4467.63,354532.0
1758445140,4467.63,4467.63,4467.2,4467.26,272348.0
1758445200,4467.27,4467.43,4466.66,4467.43,233218.0
1758445260,4467.43,4470.16,4467.43,4468.46,776432.0
1758445320,4468.46,4468.46,4467.54,4468.0,284678.0
1758445380,4468.0,4468.01,4468.0,4468.0,137638.0
1758445440,4468.0,4468.68,4467.18,4468.32,270976.0
1758445500,4468.31,4469.71,4468.31,4469.7,425520.0
1758445560,4469.7,4469.7,4468.12,4468.96,675206.0
1758445620,4468.95,4468.96,4468.1,4468.1,514700.0
1758445680,4468.1,4468.11,4467.31,4467.31,458558.0
1758445740,4467.31,4468.6,4467.3,4468.6,172502.0
1758445800,4468.6,4468.96,4467.6,4467.61,342760.0
1758445860,4467.61,4472.0,4467.32,4471.79,1615766.0
1758445920,4471.79,4471.8,4470.84,4471.17,939300.0
1758445980,4471.17,4471.18,4469.46,4469.47,459046.0
1758446040,4469.46,4469.47,4463.0,4463.34,2459550.0
1758446100,4463.35,4464.3,4460.17,4460.42,1727534.0
1758446160,4460.42,4460.62,4458.56,4460.62,2573630.0
1758446220,4460.62,4460.62,4458.3,4460.4,885322.0
1758446280,4460.4,4460.4,4458.5,4459.63,977506.0
1758446340,4459.64,4460.64,4458.39,4459.6,1367990.0
1758446400,4459.61,4459.61,4457.93,4457.93,660888.0
1758446460,4457.93,4459.06,4457.93,4459.06,621254.0
1758446520,4459.06,4459.65,4458.53,4458.96,335568.0
1758446580,4458.96,4460.0,4458.95,4459.01,680460.0
1758446640,4459.01,4459.01,4457.63,4457.96,1276534.0
1758446700,4457.97,4457.97,4452.07,4453.8,4311816.0
1758446760,4453.79,4454.87,4451.48,4451.71,2837792.0
1758446820,4451.79,4453.64,4450.51,4453.63,1793484.0
1758446880,4453.63,4453.64,4451.45,4451.98,1354992.0
1758446940,4451.97,4454.7,4451.95,4454.7,1779668.0
1758447000,4454.69,4455.51,4451.19,4451.2,1722460.0
1758447060,4451.0,4451.0,4442.0,4447.11,11083390.0
1758447120,4446.81,4448.06,4445.65,4448.06,3308880.0
1758447180,4448.77,4450.0,4446.39,4448.86,2135706.0
1758447240,4449.16,4451.08,4448.97,4450.76,2216134.0
1758447300,4450.77,4450.77,4446.5,4446.5,933268.0
1758447360,4446.5,4446.92,4446.0,4446.92,1151894.0
1758447420,4446.92,4446.92,4443.13,4445.5,2156476.0
1758447480,4445.5,4447.74,4444.67,4447.66,1627482.0
1758447540,4447.65,4448.61,4446.27,4448.34,876248.0
1758447600,4448.35,4449.15,4447.47,4447.52,1503824.0
1758447660,4448.09,4451.01,4448.08,4450.51,1361384.0
1758447720,4450.51,4451.01,4449.86,4451.0,768252.0
1758447780,4451.0,4453.6,4451.0,4453.59,797452.0
1758447840,4453.6,4455.72,4453.59,4454.76,1719242.0
1758447900,4454.74,4454.74,4450.99,4452.44,1265702.0
1758447960,4452.72,4454.69,4452.72,4453.67,1075462.0
1758448020,4453.66,4455.72,4453.66,4455.31,1133288.0
1758448080,4455.32,4457.71,4455.31,4457.69,2638380.0
1758448140,4457.7,4459.56,4456.0,4459.56,974404.0
1758448200,4460.0,4465.1,4459.99,4464.49,4086526.0
1758448260,4464.49,4464.65,4462.0,4462.38,1382838.0
1758448320,4462.38,4464.0,4462.38,4462.38,694340.0
1758448380,4462.38,4462.39,4461.36,4461.86,374528.0
1758448440,4461.86,4461.86,4460.22,4460.52,354938.0
1758448500,4460.65,4462.7,4460.64,4461.88,521858.0
1758448560,4461.88,4463.2,4461.88,4462.53,444184.0
1758448620,4462.53,4464.81,4462.0,4464.81,696526.0
1758448680,4464.8,4465.79,4464.8,4465.42,787646.0
1758448740,4465.43,4465.43,4463.49,4464.1,869348.0
1758448800,4464.1,4464.1,4464.09,4464.09,246868.0
1758448860,4464.1,4465.76,4464.09,4465.76,582106.0
1758448920,4465.98,4467.0,4465.63,4466.99,700432.0
1758448980,4466.99,4467.0,4465.59,4465.99,532788.0
1758449040,4466.0,4466.0,4465.99,4466.0,153362.0
1758449100,4466.0,4466.0,4465.0,4465.98,399078.0
1758449160,4465.98,4465.99,4465.05,4465.4,445272.0
1758449220,4465.4,4466.18,4463.22,4463.22,1305686.0
1758449280,4463.23,4463.23,4459.0,4459.93,1957100.0
1758449340,4459.93,4460.4,4459.92,4460.13,717728.0
1758449400,4460.13,4461.74,4460.13,4461.43,227950.0
1758449460,4461.43,4461.82,4461.42,4461.43,307972.0
1758449520,4461.43,4462.0,4461.42,4462.0,168008.0
1758449580,4462.0,4462.82,4461.99,4462.81,227586.0
1758449640,4462.81,4462.82,4462.0,4462.01,133484.0
1758449700,4462.01,4462.01,4457.61,4458.29,809356.0
1758449760,4458.28,4459.65,4457.56,4459.64,431252.0
1758449820,4459.65,4459.65,4458.37,4459.61,365348.0
1758449880,4459.61,4459.62,4458.78,4459.26,277864.0
1758449940,4459.26,4459.26,4457.82,4457.83,253966.0
1758450000,4457.82,4458.56,4457.5,4458.55,272334.0
1758450060,4458.56,4458.78,4458.0,4458.62,137550.0
1758450120,4458.61,4460.09,4458.17,4458.53,281454.0
1758450180,4458.53,4460.58,4457.63,4460.58,274288.0
1758450240,4460.57,4465.36,4459.8,4465.35,848612.0
1758450300,4465.35,4465.36,4463.33,4463.34,591898.0
1758450360,4463.33,4463.34,4460.0,4461.16,371988.0
1758450420,4461.16,4461.99,4461.15,4461.98,272084.0
1758450480,4461.98,4463.56,4461.98,4463.55,79846.0
1758450540,4463.56,4463.56,4463.05,4463.05,168066.0
1758450600,4463.05,4463.07,4462.12,4462.61,297542.0
1758450660,4462.62,4463.05,4462.1,4462.31,103030.0
1758450720,4462.32,4463.0,4462.31,4462.99,144444.0
1758450780,4462.99,4463.13,4462.05,4463.13,218634.0
1758450840,4463.12,4464.5,4463.12,4464.01,271998.0
1758450900,4464.01,4465.62,4463.23,4463.23,785200.0
1758450960,4463.24,4463.72,4462.34,4463.71,143998.0
1758451020,4463.81,4465.34,4463.81,4465.33,265716.0
1758451080,4465.34,4467.04,4464.69,4466.37,1416132.0
1758451140,4466.37,4467.16,4465.44,4465.47,1303138.0
1758451200,4465.46,4466.13,4465.46,4466.12,117718.0
1758451260,4466.13,4466.13,4466.12,4466.13,189342.0
1758451320,4466.13,4466.13,4466.12,4466.13,67568.0
1758451380,4466.13,4466.66,4465.36,4465.37,217510.0
1758451440,4465.36,4465.37,4462.93,4462.93,115932.0
1758451500,4462.93,4462.94,4462.0,4462.0,82984.0
1758451560,4462.0,4462.01,4459.29,4459.29,317642.0
1758451620,4459.3,4460.12,4458.18,4460.12,460654.0
1758451680,4460.12,4460.12,4457.47,4457.84,818802.0
1758451740,4457.83,4457.83,4456.85,4457.11,653462.0
1758451800,4457.11,4458.54,4457.1,4457.5,835048.0
1758451860,4457.5,4458.8,4457.46,4458.8,137416.0
1758451920,4458.79,4459.24,4457.44,4457.45,117668.0
1758451980,4457.45,4457.71,4457.44,4457.7,274996.0
1758452040,4457.7,4458.39,4457.7,4458.39,407754.0
1758452100,4458.38,4458.39,4456.65,4456.65,141300.0
1758452160,4456.65,4456.66,4456.0,4456.61,325366.0
1758452220,4456.62,4457.1,4456.3,4457.1,275748.0
1758452280,4457.09,4458.0,4456.75,4456.75,266090.0
1758452340,4456.75,4457.19,4456.58,4456.58,488252.0
1758452400,4456.59,4456.59,4455.0,4455.0,662424.0
1758452460,4455.01,4455.8,4454.01,4455.29,564122.0
1758452520,4455.29,4456.19,4455.28,4456.17,323110.0
1758452580,4456.17,4459.21,4456.17,4459.21,679998.0
1758452640,4459.21,4459.26,4458.01,4459.04,592774.0
1758452700,4459.22,4461.11,4458.25,4461.1,649518.0
1758452760,4461.1,4463.0,4461.1,4463.0,530234.0
1758452820,4462.99,4464.66,4462.81,4463.01,1473862.0
1758452880,4462.83,4462.83,4462.43,4462.43,229388.0
1758452940,4462.44,4462.44,4460.25,4460.26,312114.0
1758453000,4460.26,4462.44,4460.24,4462.44,523200.0
1758453060,4462.43,4463.99,4462.43,4463.99,266696.0
1758453120,4463.99,4464.08,4463.18,4463.64,415474.0
1758453180,4463.64,4463.9,4463.04,4463.46,288214.0
1758453240,4463.45,4463.46,4462.68,4462.7,59380.0
1758453300,4462.69,4463.27,4460.12,4460.24,365164.0
1758453360,4460.23,4460.33,4459.6,4459.72,140142.0
1758453420,4459.71,4460.09,4459.7,4460.08,155760.0
1758453480,4460.3,4461.29,4460.29,4461.29,151202.0
1758453540,4461.29,4461.29,4459.72,4459.73,289230.0
1758453600,4459.72,4461.47,4459.72,4460.45,229628.0
1758453660,4460.44,4460.45,4459.3,4459.3,159734.0
1758453720,4459.31,4459.31,4458.54,4458.66,269342.0
1758453780,4458.66,4458.66,4457.88,4458.51,656110.0
1758453840,4458.5,4461.07,4458.5,4461.06,103638.0
1758453900,4461.26,4461.96,4460.55,4460.69,676190.0
1758453960,4460.69,4460.69,4458.35,4458.36,261886.0
1758454020,4458.36,4460.44,4458.36,4459.97,586144.0
1758454080,4459.97,4460.54,4459.96,4459.97,140080.0
1758454140,4459.97,4460.73,4459.96,4460.73,175050.0
1758454200,4460.72,4461.0,4459.89,4459.9,372624.0
1758454260,4459.89,4459.9,4459.81,4459.81,114894.0
1758454320,4459.82,4459.82,4459.11,4459.51,253116.0
1758454380,4459.51,4462.06,4459.51,4462.05,275432.0
1758454440,4462.05,4463.0,4460.04,4460.05,422048.0
1758454500,4460.05,4460.73,4459.45,4460.72,240000.0
1758454560,4460.72,4462.06,4460.72,4461.68,156978.0
1758454620,4461.68,4461.68,4460.5,4460.51,263806.0
1758454680,4460.51,4461.66,4460.5,4461.65,221754.0
1758454740,4461.99,4462.8,4461.99,4462.8,322658.0
1758454800,4462.79,4464.0,4462.79,4463.99,314440.0
1758454860,4464.0,4464.0,4462.01,4463.0,811274.0
1758454920,4463.0,4463.3,4462.99,4463.29,56326.0
1758454980,4463.3,4464.0,4463.29,4464.0,96258.0
1758455040,4463.99,4464.2,4462.28,4462.28,325852.0
1758455100,4462.28,4462.7,4462.01,4462.01,290078.0
1758455160,4462.02,4462.51,4460.96,4461.34,193828.0
1758455220,4461.34,4461.93,4459.77,4459.77,192654.0
1758455280,4459.77,4460.05,4458.84,4458.88,493194.0
1758455340,4458.89,4458.89,4458.88,4458.88,46864.0
1758455400,4458.88,4458.89,4457.28,4457.99,276138.0
1758455460,4457.99,4458.74,4457.99,4458.2,179700.0
1758455520,4458.2,4459.0,4457.92,4458.16,207292.0
1758455580,4458.17,4460.0,4458.16,4459.6,468388.0
1758455640,4459.6,4460.46,4459.59,4460.46,57452.0
1758455700,4460.45,4460.46,4459.77,4460.19,75960.0
1758455760,4460.2,4460.43,4459.14,4459.55,193840.0
1758455820,4459.55,4460.65,4459.54,4459.55,162356.0
1758455880,4459.54,4459.55,4458.53,4458.54,131050.0
1758455940,4458.54,4458.54,4458.25,4458.26,100902.0
1758456000,4458.26,4458.63,4458.01,4458.56,242992.0
1758456060,4458.56,4460.04,4458.08,4460.03,201178.0
1758456120,4460.03,4460.04,4459.3,4459.3,91890.0
1758456180,4459.3,4460.3,4459.0,4459.45,273426.0
1758456240,4459.45,4461.1,4459.45,4461.1,103406.0
1758456300,4461.37,4462.5,4461.37,4462.5,138726.0
1758456360,4462.49,4463.43,4462.48,4463.42,256620.0
1758456420,4463.42,4463.42,4461.67,4461.86,424934.0
1758456480,4461.87,4463.3,4461.86,4463.29,109440.0
1758456540,4463.29,4464.03,4463.29,4464.03,189980.0
1758456600,4464.03,4464.03,4463.04,4463.04,171966.0
1758456660,4463.04,4463.66,4463.04,4463.66,99466.0
1758456720,4463.66,4463.92,4462.99,4463.92,447600.0
1758456780,4463.92,4464.2,4463.91,4463.93,256938.0
1758456840,4463.92,4463.92,4463.0,4463.01,76408.0
1758456900,4463.0,4463.28,4463.0,4463.28,256932.0
1758456960,4463.28,4463.81,4463.27,4463.8,131872.0
1758457020,4463.8,4466.45,4463.8,4466.44,815968.0
1758457080,4466.44,4466.45,4465.5,4465.63,306488.0
1758457140,4465.62,4467.0,4465.62,4466.26,426968.0
1758457200,4466.26,4467.39,4465.39,4467.38,599592.0
1758457260,4467.38,4468.95,4466.85,4466.85,652672.0
1758457320,4466.85,4468.35,4466.26,4468.34,324078.0
1758457380,4468.34,4468.62,4467.47,4467.47,409450.0
1758457440,4467.47,4468.34,4467.06,4467.06,302078.0
1758457500,4467.06,4467.07,4465.55,4465.99,323624.0
1758457560,4466.34,4466.34,4465.99,4465.99,420420.0
1758457620,4466.21,4466.66,4466.21,4466.65,125718.0
1758457680,4466.65,4466.66,4466.23,4466.23,41330.0
1758457740,4466.23,4467.95,4466.23,4467.58,488466.0
1758457800,4467.58,4468.79,4467.58,4468.78,611082.0
1758457860,4468.78,4468.78,4466.55,4467.21,259838.0
1758457920,4467.22,4468.2,4467.21,4467.28,141818.0
1758457980,4467.29,4467.29,4467.28,4467.29,111138.0
1758458040,4467.29,4469.0,4467.21,4467.67,518266.0
1758458100,4467.67,4468.87,4467.66,4468.36,279926.0
1758458160,4468.36,4468.86,4468.36,4468.61,265382.0
1758458220,4468.62,4471.83,4468.35,4470.95,1283592.0
1758458280,4470.95,4470.95,4469.71,4469.72,247122.0
1758458340,4469.72,4470.36,4464.43,4465.81,1876746.0
1758458400,4465.81,4465.81,4462.73,4462.73,1015390.0
1758458460,4462.73,4464.05,4462.73,4464.05,332238.0
1758458520,4464.05,4465.14,4463.74,4465.13,620816.0
1758458580,4465.14,4465.14,4462.0,4462.01,624500.0
1758458640,4462.0,4463.0,4462.0,4463.0,157150.0
1758458700,4462.99,4463.0,4461.46,4461.47,296926.0
1758458760,4461.41,4461.41,4459.43,4460.6,423252.0
1758458820,4460.69,4462.01,4460.69,4462.01,162608.0
1758458880,4462.0,4463.0,4462.0,4462.46,166626.0
1758458940,4462.46,4462.99,4461.06,4462.99,312976.0
1758459000,4462.98,4465.52,4462.98,4465.51,825274.0
1758459060,4465.51,4466.69,4465.51,4466.65,413816.0
1758459120,4466.65,4467.54,4466.65,4466.66,187192.0
1758459180,4466.66,4466.66,4466.62,4466.62,120164.0
1758459240,4466.62,4466.63,4466.13,4466.13,116276.0
1758459300,4466.13,4467.69,4466.13,4467.28,220164.0
1758459360,4467.28,4467.28,4464.89,4465.16,324016.0
1758459420,4465.37,4466.0,4465.36,4466.0,141400.0
1758459480,4466.0,4466.55,4465.55,4465.55,335444.0
1758459540,4465.55,4465.75,4465.15,4465.15,180886.0
1758459600,4465.16,4465.16,4463.7,4463.71,193508.0
1758459660,4463.71,4464.5,4463.7,4464.5,393820.0
1758459720,4464.49,4466.0,4464.49,4465.97,237880.0
1758459780,4465.97,4466.22,4465.56,4465.8,218724.0
1758459840,4465.81,4466.32,4465.0,4466.32,122466.0
1758459900,4466.37,4469.38,4466.37,4469.37,786468.0
1758459960,4469.37,4470.45,4469.37,4469.99,676042.0
1758460020,4469.99,4469.99,4469.16,4469.69,153998.0
1758460080,4469.69,4469.82,4469.17,4469.17,128512.0
1758460140,4469.18,4469.18,4467.43,4467.89,213790.0
1758460200,4467.88,4467.89,4467.47,4467.47,86976.0
1758460260,4467.48,4467.87,4466.96,4467.6,254446.0
1758460320,4467.6,4467.6,4467.02,4467.37,76868.0
1758460380,4467.37,4467.38,4466.17,4466.18,247816.0
1758460440,4466.18,4467.32,4466.17,4467.32,117140.0
1758460500,4467.32,4467.5,4466.86,4467.5,307986.0
1758460560,4467.5,4470.0,4467.49,4469.99,194506.0
1758460620,4469.99,4470.0,4468.01,4468.34,334710.0
1758460680,4468.35,4468.99,4467.57,4467.57,154736.0
1758460740,4467.57,4467.58,4466.6,4466.61,103448.0
1758460800,4466.6,4466.61,4466.0,4466.21,140548.0
1758460860,4466.21,4468.0,4466.21,4467.33,585960.0
1758460920,4467.33,4467.49,4466.87,4467.49,103962.0
1758460980,4467.49,4468.86,4467.48,4468.09,242030.0
1758461040,4468.09,4468.2,4467.35,4468.14,155218.0
1758461100,4468.14,4468.17,4467.35,4467.36,109426.0
1758461160,4467.36,4467.36,4466.48,4467.35,252344.0
1758461220,4467.36,4468.56,4467.35,4468.56,325004.0
1758461280,4468.55,4468.56,4467.76,4468.5,134662.0
1758461340,4468.5,4469.38,4468.5,4468.87,127138.0
1758461400,4468.86,4482.29,4468.86,4478.72,8543144.0
1758461460,4478.72,4479.56,4475.9,4475.9,3303794.0
1758461520,4475.9,4475.9,4474.84,4475.51,602162.0
1758461580,4475.5,4475.51,4475.0,4475.04,402710.0
1758461640,4475.05,4475.25,4474.6,4475.24,549126.0
1758461700,4475.24,4475.3,4474.02,4474.02,447062.0
1758461760,4474.02,4474.29,4473.51,4474.28,683082.0
1758461820,4474.28,4474.29,4471.66,4472.2,367114.0
1758461880,4472.2,4472.95,4471.2,4471.2,198258.0
1758461940,4471.21,4471.61,4470.5,4471.61,603198.0
1758462000,4471.61,4471.61,4468.75,4468.76,478978.0
1758462060,4468.76,4469.43,4468.04,4469.43,472300.0
1758462120,4469.43,4469.43,4466.73,4467.45,557066.0
1758462180,4467.45,4468.64,4467.45,4468.64,160424.0
1758462240,4468.64,4469.02,4468.42,4468.81,583586.0
1758462300,4468.81,4470.32,4468.8,4470.31,519240.0
1758462360,4470.31,4471.65,4470.2,4470.21,497484.0
1758462420,4470.21,4470.89,4469.86,4470.89,128262.0
1758462480,4470.88,4471.66,4470.88,4471.65,180978.0
1758462540,4471.65,4473.0,4471.65,4473.0,642828.0
1758462600,4473.0,4473.0,4472.53,4472.54,221366.0
1758462660,4472.54,4473.0,4472.13,4472.46,264048.0
1758462720,4472.46,4473.56,4472.19,4473.55,304936.0
1758462780,4473.56,4474.67,4473.27,4474.66,385904.0
1758462840,4474.66,4474.88,4474.19,4474.2,209416.0
1758462900,4474.19,4474.93,4474.06,4474.07,415968.0
1758462960,4474.01,4474.01,4473.1,4473.34,307332.0
1758463020,4473.33,4473.34,4473.33,4473.33,81162.0
1758463080,4473.33,4474.51,4473.33,4474.2,279512.0
1758463140,4474.2,4474.2,4474.0,4474.0,164056.0
1758463200,4474.0,4475.9,4474.0,4475.9,477944.0
1758463260,4475.9,4475.9,4474.7,4474.93,330904.0
1758463320,4474.93,4475.71,4474.92,4475.71,158124.0
1758463380,4475.7,4475.71,4473.62,4474.87,462968.0
1758463440,4474.86,4475.0,4474.21,4474.21,239066.0
1758463500,4474.21,4474.21,4471.72,4471.87,699248.0
1758463560,4471.87,4471.87,4469.6,4470.99,1463352.0
1758463620,4470.98,4471.37,4470.98,4471.36,255314.0
1758463680,4471.37,4474.26,4471.2,4473.88,843554.0
1758463740,4473.88,4473.88,4473.01,4473.01,173966.0
1758463800,4473.01,4473.5,4473.01,4473.49,165660.0
1758463860,4473.49,4475.71,4473.49,4475.71,274400.0
1758463920,4475.71,4476.0,4475.7,4476.0,199346.0
1758463980,4475.99,4476.19,4475.99,4476.19,276162.0
1758464040,4476.18,4477.3,4476.18,4476.98,444360.0
1758464100,4476.97,4477.3,4475.56,4476.99,378518.0
1758464160,4476.99,4476.99,4475.01,4475.02,472412.0
1758464220,4475.02,4476.83,4475.02,4476.0,245312.0
1758464280,4475.99,4476.45,4475.64,4476.45,294314.0
1758464340,4476.45,4476.45,4475.73,4475.73,220870.0
1758464400,4475.34,4475.35,4473.04,4473.9,588956.0
1758464460,4473.88,4474.6,4473.87,4474.6,198960.0
1758464520,4474.59,4474.6,4474.07,4474.26,212726.0
1758464580,4474.26,4475.57,4474.0,4475.56,109608.0
1758464640,4475.57,4476.46,4475.12,4476.09,520050.0
1758464700,4476.09,4476.09,4474.29,4474.72,265842.0
1758464760,4474.73,4474.73,4472.26,4472.26,217848.0
1758464820,4472.27,4473.72,4472.26,4473.71,179048.0
1758464880,4473.71,4473.98,4473.58,4473.59,78862.0
1758464940,4473.59,4473.59,4473.01,4473.5,175798.0
1758465000,4473.5,4473.5,4472.57,4472.99,416938.0
1758465060,4473.0,4474.45,4472.99,4473.78,178898.0
1758465120,4474.13,4474.13,4473.31,4473.94,123134.0
1758465180,4473.94,4475.0,4473.94,4474.99,93656.0
1758465240,4474.99,4476.0,4474.99,4475.17,343046.0
1758465300,4475.17,4475.9,4475.0,4475.29,388780.0
1758465360,4475.29,4476.45,4475.29,4476.44,279630.0
1758465420,4476.44,4476.7,4475.02,4476.53,608626.0
1758465480,4476.52,4476.52,4475.79,4475.93,97398.0
1758465540,4475.94,4476.4,4475.93,4476.4,137768.0
1758465600,4476.4,4476.4,4472.61,4472.61,1224312.0
1758465660,4472.62,4473.12,4469.21,4469.21,955978.0
1758465720,4469.21,4471.15,4469.21,4471.14,897632.0
1758465780,4471.15,4475.48,4471.14,4475.48,396590.0
1758465840,4475.48,4477.45,4474.85,4477.45,813820.0
1758465900,4477.62,4482.5,4477.62,4481.78,2598754.0
1758465960,4481.78,4482.45,4480.0,4481.37,1257294.0
1758466020,4481.38,4481.86,4479.49,4479.49,1118418.0
1758466080,4479.49,4479.72,4478.01,4478.01,730834.0
1758466140,4478.01,4479.0,4478.01,4478.81,290978.0
1758466200,4478.81,4478.81,4474.18,4474.19,445634.0
1758466260,4474.19,4476.17,4474.19,4475.64,344808.0
1758466320,4475.64,4477.88,4475.63,4476.79,587052.0
1758466380,4476.8,4476.8,4475.15,4475.55,365090.0
1758466440,4475.21,4475.49,4474.23,4475.17,206040.0
1758466500,4475.17,4475.17,4473.05,4473.26,524194.0
1758466560,4472.68,4473.35,4470.62,4473.34,543030.0
1758466620,4473.34,4473.35,4471.58,4472.21,495096.0
1758466680,4472.22,4472.85,4472.21,4472.3,427900.0
1758466740,4472.3,4472.31,4470.41,4470.67,434246.0
1758466800,4470.66,4471.51,4470.18,4471.16,684446.0
1758466860,4471.15,4472.22,4470.74,4472.22,399664.0
1758466920,4472.22,4472.67,4470.0,4470.0,304426.0
1758466980,4470.0,4471.42,4470.0,4470.01,405690.0
1758467040,4470.01,4471.25,4470.0,4471.24,236556.0
1758467100,4471.24,4472.85,4471.24,4472.43,341482.0
1758467160,4472.43,4473.0,4472.18,4472.19,378000.0
1758467220,4472.18,4473.0,4471.62,4472.82,330146.0
1758467280,4472.81,4474.4,4472.81,4474.39,338554.0
1758467340,4474.39,4475.99,4474.39,4475.99,307550.0
1758467400,4475.98,4475.99,4475.36,4475.36,523212.0
1758467460,4475.36,4475.47,4474.67,4475.45,280538.0
1758467520,4475.45,4480.0,4475.45,4479.17,1178506.0
1758467580,4479.17,4480.76,4479.01,4480.4,995332.0
1758467640,4479.97,4481.22,4479.4,4480.91,616588.0
1758467700,4480.9,4480.96,4478.5,4478.5,440726.0
1758467760,4478.5,4480.0,4478.5,4479.09,331920.0
1758467820,4479.09,4480.95,4478.5,4480.95,259154.0
1758467880,4480.95,4481.81,4480.95,4481.03,622170.0
1758467940,4481.03,4482.0,4480.76,4481.1,507938.0
1758468000,4481.11,4481.8,4481.1,4481.29,233054.0
1758468060,4481.29,4481.88,4481.28,4481.41,310744.0
1758468120,4481.41,4481.41,4479.16,4479.17,349422.0
1758468180,4479.43,4479.44,4477.82,4477.9,382624.0
1758468240,4477.9,4477.91,4477.89,4477.89,132754.0
1758468300,4477.89,4479.04,4476.61,4476.61,649180.0
1758468360,4476.61,4478.64,4476.61,4478.64,167314.0
1758468420,4478.64,4478.65,4477.3,4477.3,399476.0
1758468480,4477.3,4477.31,4476.54,4476.54,209990.0
1758468540,4476.55,4476.55,4476.15,4476.16,132246.0
1758468600,4476.15,4478.83,4476.15,4478.83,311726.0
1758468660,4478.82,4479.05,4478.25,4478.26,172396.0
1758468720,4478.26,4478.26,4477.21,4477.21,110958.0
1758468780,4477.2,4477.83,4475.01,4475.01,176964.0
1758468840,4475.0,4477.41,4472.45,4472.45,1118504.0
1758468900,4472.44,4474.62,4472.44,4474.62,768076.0
1758468960,4474.78,4478.22,4474.78,4478.22,366036.0
1758469020,4478.21,4479.05,4478.21,4478.52,353268.0
1758469080,4478.52,4479.06,4475.84,4475.84,289164.0
1758469140,4475.97,4479.64,4475.97,4479.64,353052.0
1758469200,4479.64,4479.64,4476.49,4476.5,400262.0
1758469260,4476.5,4477.0,4475.02,4475.34,574864.0
1758469320,4475.35,4484.8,4475.34,4481.51,1332182.0
1758469380,4481.51,4482.14,4480.76,4482.11,501374.0
1758469440,4482.22,4482.96,4481.99,4482.25,620860.0
1758469500,4482.24,4484.55,4482.24,4484.54,1639020.0
1758469560,4484.54,4484.79,4480.79,4481.28,702254.0
1758469620,4481.27,4482.49,4479.13,4479.51,690240.0
1758469680,4479.5,4480.42,4479.5,4480.41,266846.0
1758469740,4480.41,4483.0,4479.24,4482.83,959790.0
1758469800,4482.65,4484.36,4482.64,4482.96,319194.0
1758469860,4482.96,4482.96,4481.26,4481.79,390216.0
1758469920,4481.79,4482.43,4481.26,4481.91,335178.0
1758469980,4481.5,4481.91,4480.0,4480.01,151908.0
1758470040,4480.0,4480.08,4479.61,4479.62,426596.0
1758470100,4479.61,4481.13,4479.61,4480.27,210214.0
1758470160,4480.27,4480.46,4479.59,4480.46,306178.0
1758470220,4480.45,4482.59,4480.45,4482.59,529222.0
1758470280,4482.49,4482.49,4480.61,4480.61,574786.0
1758470340,4480.61,4481.2,4480.61,4480.63,143870.0
1758470400,4480.62,4483.0,4480.62,4482.38,939736.0
1758470460,4482.38,4483.83,4482.38,4483.82,468164.0
1758470520,4483.82,4483.83,4483.46,4483.46,254102.0
1758470580,4483.46,4483.47,4481.39,4481.39,374848.0
1758470640,4481.39,4483.88,4481.39,4483.4,785860.0
1758470700,4483.4,4483.81,4482.97,4483.17,378150.0
1758470760,4483.17,4484.58,4482.98,4482.98,417436.0
1758470820,4482.98,4482.98,4482.5,4482.52,286742.0
1758470880,4482.52,4484.33,4482.52,4483.73,277502.0
1758470940,4483.74,4485.68,4483.59,4484.0,796696.0
1758471000,4484.0,4484.45,4482.46,4483.2,507486.0
1758471060,4483.19,4485.0,4483.19,4484.34,656206.0
1758471120,4484.34,4485.56,4484.33,4485.56,419802.0
1758471180,4485.56,4486.99,4484.75,4485.34,2593486.0
1758471240,4485.34,4485.35,4480.81,4481.05,2284220.0
1758471300,4481.05,4482.31,4479.28,4479.29,1149882.0
1758471360,4479.29,4480.34,4477.92,4477.92,607408.0
1758471420,4477.79,4477.79,4475.37,4476.22,1162016.0
1758471480,4476.23,4476.89,4475.99,4476.79,424676.0
1758471540,4476.78,4477.38,4475.47,4475.99,496810.0
1758471600,4476.24,4476.78,4475.99,4476.32,383606.0
1758471660,4476.58,4476.77,4475.0,4475.72,910506.0
1758471720,4475.72,4476.05,4474.45,4474.46,641888.0
1758471780,4474.46,4475.0,4474.45,4474.7,578296.0
1758471840,4474.7,4474.99,4474.15,4474.17,371760.0
1758471900,4474.17,4478.6,4474.16,4478.6,1012308.0
1758471960,4478.59,4478.6,4475.7,4475.99,837636.0
1758472020,4476.34,4479.0,4475.59,4479.0,315916.0
1758472080,4479.0,4482.35,4478.99,4482.35,634280.0
1758472140,4482.35,4482.35,4481.27,4482.34,355316.0
1758472200,4482.34,4482.35,4481.54,4482.23,333690.0
1758472260,4482.24,4484.05,4481.54,4481.55,604800.0
1758472320,4481.55,4481.55,4477.87,4478.03,698536.0
1758472380,4478.03,4479.4,4478.01,4479.11,243056.0
1758472440,4479.11,4480.74,4479.11,4479.38,508182.0
1758472500,4479.38,4479.83,4474.72,4475.69,1576232.0
1758472560,4475.69,4477.66,4475.68,4475.68,437704.0
1758472620,4475.68,4475.69,4471.99,4472.77,1114254.0
1758472680,4472.77,4472.78,4468.0,4469.35,2586902.0
1758472740,4469.34,4470.86,4466.53,4466.54,1371850.0
1758472800,4466.84,4467.16,4464.01,4467.15,2931062.0
1758472860,4467.15,4470.22,4466.84,4468.01,1300442.0
1758472920,4467.67,4467.68,4465.0,4467.16,880128.0
1758472980,4467.16,4468.01,4465.75,4468.0,542774.0
1758473040,4468.0,4470.49,4467.18,4468.98,3533250.0
1758473100,4468.98,4468.98,4464.25,4465.34,1060910.0
1758473160,4465.77,4466.94,4464.43,4466.87,1156534.0
1758473220,4466.87,4470.78,4465.66,4468.6,1476372.0
1758473280,4468.6,4468.6,4465.74,4466.44,607858.0
1758473340,4466.44,4466.44,4462.37,4463.3,2816596.0
1758473400,4463.3,4465.11,4462.36,4464.8,1099786.0
1758473460,4464.79,4467.13,4464.79,4467.13,448428.0
1758473520,4467.13,4467.65,4465.0,4465.22,212724.0
1758473580,4465.22,4466.83,4465.01,4465.01,245838.0
1758473640,4465.02,4465.69,4464.11,4465.53,448864.0
1758473700,4465.54,4466.13,4465.0,4465.0,394566.0
1758473760,4465.0,4467.06,4465.0,4467.06,437474.0
1758473820,4467.06,4467.06,4465.89,4466.55,322944.0
1758473880,4466.98,4470.95,4466.98,4470.95,559208.0
1758473940,4470.94,4475.19,4470.94,4474.67,1356596.0
1758474000,4474.66,4476.7,4474.66,4476.7,765248.0
1758474060,4476.7,4476.7,4474.76,4474.76,578156.0
1758474120,4474.77,4474.81,4472.42,4472.79,1048814.0
1758474180,4472.79,4472.79,4470.64,4471.92,664900.0
1758474240,4471.93,4472.15,4465.58,4467.79,1636574.0
1758474300,4468.07,4470.0,4468.01,4470.0,509498.0
1758474360,4469.99,4470.41,4468.69,4469.76,165434.0
1758474420,4469.77,4469.77,4468.0,4468.66,210348.0
1758474480,4468.67,4469.67,4467.84,4468.23,621032.0
1758474540,4468.24,4469.35,4467.6,4468.26,435562.0
1758474600,4468.25,4469.8,4467.78,4469.79,191752.0
1758474660,4469.79,4469.8,4467.0,4467.0,160550.0
1758474720,4467.4,4470.34,4466.24,4470.06,258388.0
1758474780,4470.06,4470.89,4470.05,4470.14,417258.0
1758474840,4470.13,4471.0,4468.86,4469.3,967280.0
1758474900,4469.3,4469.68,4466.66,4466.66,267236.0
1758474960,4466.67,4466.67,4465.0,4465.98,305932.0
1758475020,4465.98,4471.63,4465.56,4471.5,1756198.0
1758475080,4471.49,4472.72,4471.43,4471.93,332318.0
1758475140,4471.93,4471.93,4470.84,4470.84,473756.0
1758475200,4470.84,4471.16,4469.44,4469.45,191338.0
1758475260,4469.45,4471.0,4469.44,4471.0,132616.0
1758475320,4470.99,4473.48,4470.99,4472.83,330084.0
1758475380,4472.83,4472.94,4472.2,4472.54,284522.0
1758475440,4472.54,4472.56,4471.3,4472.24,286758.0
1758475500,4472.22,4472.62,4471.77,4471.77,339148.0
1758475560,4471.78,4472.3,4471.77,4472.3,190002.0
1758475620,4471.77,4471.78,4468.83,4469.35,443222.0
1758475680,4469.35,4469.79,4468.42,4468.91,189942.0
1758475740,4468.91,4470.89,4468.91,4470.88,306818.0
1758475800,4470.89,4471.79,4469.15,4469.16,785512.0
1758475860,4469.24,4469.65,4465.68,4465.79,924258.0
1758475920,4465.79,4466.68,4465.4,4466.12,353588.0
1758475980,4466.12,4470.49,4466.12,4470.08,286114.0
1758476040,4470.09,4470.09,4467.72,4468.7,328782.0
1758476100,4469.0,4471.28,4469.0,4471.28,156160.0
1758476160,4471.27,4471.28,4470.39,4470.45,235048.0
1758476220,4470.45,4470.72,4468.16,4468.85,281194.0
1758476280,4468.86,4468.86,4466.22,4467.93,311948.0
1758476340,4467.93,4469.65,4467.92,4469.6,138518.0
1758476400,4469.59,4471.8,4469.59,4471.8,362036.0
1758476460,4471.8,4472.58,4470.52,4471.3,663622.0
1758476520,4471.29,4473.21,4471.29,4473.2,184554.0
1758476580,4473.21,4473.42,4467.43,4469.91,820198.0
1758476640,4469.9,4472.09,4469.9,4472.08,167116.0
1758476700,4472.08,4472.86,4471.63,4472.86,366550.0
1758476760,4472.85,4474.17,4472.85,4472.97,558500.0
1758476820,4473.01,4473.85,4472.87,4473.83,489050.0
1758476880,4473.31,4474.2,4472.6,4474.2,219094.0
1758476940,4474.43,4475.69,4474.41,4475.68,194422.0
1758477000,4475.68,4476.03,4475.52,4475.53,582368.0
1758477060,4475.53,4477.37,4475.52,4477.36,289992.0
1758477120,4477.36,4478.34,4476.97,4478.1,552762.0
1758477180,4478.1,4478.57,4478.1,4478.57,378358.0
1758477240,4478.56,4483.94,4478.56,4483.94,1738332.0
1758477300,4484.0,4485.82,4483.35,4484.75,1755570.0
1758477360,4484.74,4487.86,4484.74,4487.85,2710152.0
1758477420,4487.86,4492.69,4487.85,4491.51,3393108.0
1758477480,4491.71,4491.73,4489.07,4489.24,1751396.0
1758477540,4489.25,4490.45,4488.62,4489.52,1166486.0
1758477600,4489.53,4493.7,4489.52,4491.25,1435378.0
1758477660,4490.78,4490.78,4489.1,4489.1,1021880.0
1758477720,4489.11,4489.49,4487.69,4489.49,1354558.0
1758477780,4489.49,4491.0,4487.19,4487.2,1703442.0
1758477840,4487.22,4487.96,4486.88,4487.95,991848.0
1758477900,4487.96,4489.14,4487.21,4489.14,393558.0
1758477960,4489.13,4489.45,4487.32,4487.33,362612.0
1758478020,4487.74,4487.92,4487.22,4487.35,578768.0
1758478080,4487.35,4488.36,4487.18,4488.23,471974.0
1758478140,4488.23,4488.23,4486.6,4486.6,194970.0
1758478200,4486.5,4488.23,4485.92,4488.22,591224.0
1758478260,4488.22,4488.55,4487.8,4488.25,373168.0
1758478320,4488.25,4488.99,4486.83,4486.84,461706.0
1758478380,4486.66,4487.36,4486.27,4487.0,275424.0
1758478440,4486.99,4487.31,4485.36,4485.36,479352.0
1758478500,4485.36,4486.65,4485.14,4486.65,244694.0
1758478560,4486.65,4489.8,4486.64,4489.54,489370.0
1758478620,4489.54,4489.54,4485.0,4485.0,630938.0
1758478680,4485.0,4485.35,4483.11,4483.34,478604.0
1758478740,4483.35,4485.05,4483.34,4484.6,385076.0
1758478800,4484.59,4484.6,4484.27,4484.5,172520.0
1758478860,4484.5,4484.5,4484.0,4484.42,294328.0
1758478920,4484.42,4484.43,4482.07,4482.84,322666.0
1758478980,4482.83,4482.84,4482.1,4482.22,231664.0
1758479040,4482.22,4484.5,4482.22,4484.5,343486.0
1758479100,4484.49,4484.5,4483.15,4483.49,197264.0
1758479160,4483.49,4483.5,4482.57,4483.39,243432.0
1758479220,4483.4,4484.47,4483.0,4484.47,114604.0
1758479280,4484.49,4485.21,4484.49,4484.7,845498.0
1758479340,4484.69,4484.69,4483.62,4484.38,346440.0
1758479400,4484.38,4485.89,4484.38,4485.89,125924.0
1758479460,4485.9,4486.49,4485.89,4486.48,57040.0
1758479520,4486.48,4489.06,4486.48,4489.05,280590.0
1758479580,4489.08,4491.0,4489.06,4490.99,894722.0
1758479640,4490.99,4492.47,4489.2,4491.0,1084816.0
1758479700,4491.0,4491.0,4490.39,4490.39,466938.0
1758479760,4490.23,4490.66,4490.0,4490.0,185324.0
1758479820,4490.0,4490.65,4490.0,4490.65,316240.0
1758479880,4490.64,4490.65,4488.43,4489.97,904540.0
1758479940,4489.97,4491.0,4489.96,4491.0,235480.0
1758480000,4490.99,4491.86,4490.9,4491.39,277662.0
1758480060,4491.39,4491.4,4490.42,4490.87,293044.0
1758480120,4490.87,4490.88,4489.95,4489.96,270474.0
1758480180,4489.95,4489.96,4489.26,4489.27,167648.0
1758480240,4489.26,4490.42,4489.26,4490.41,359166.0
1758480300,4490.41,4491.4,4490.33,4491.4,374230.0
1758480360,4491.4,4491.4,4490.0,4490.51,304890.0
1758480420,4490.5,4491.85,4490.5,4491.85,146488.0
1758480480,4491.85,4491.85,4491.47,4491.47,228706.0
1758480540,4491.47,4491.62,4491.27,4491.27,201996.0
1758480600,4491.27,4492.15,4490.46,4490.46,545548.0
1758480660,4490.46,4490.47,4490.0,4490.0,177956.0
1758480720,4490.0,4491.9,4490.0,4491.9,231692.0
1758480780,4491.89,4494.0,4491.89,4493.99,395450.0
1758480840,4493.99,4494.0,4492.8,4493.01,767596.0
1758480900,4493.01,4494.85,4493.0,4493.69,623802.0
1758480960,4494.15,4494.15,4493.0,4493.01,587926.0
1758481020,4493.01,4494.83,4493.01,4494.82,311604.0
1758481080,4494.82,4495.0,4494.82,4494.82,704210.0
1758481140,4494.82,4495.28,4494.82,4495.27,452042.0
1758481200,4495.28,4497.01,4494.6,4494.6,1681386.0
1758481260,4494.61,4494.61,4491.27,4491.27,1377334.0
1758481320,4491.27,4491.69,4490.64,4491.68,849802.0
1758481380,4491.69,4491.7,4490.63,4490.63,374516.0
1758481440,4490.63,4490.64,4490.41,4490.41,204366.0
1758481500,4490.41,4491.09,4488.4,4488.85,432096.0
1758481560,4488.85,4490.46,4478.82,4480.9,509556.0
1758481620,4479.2,4482.08,4472.51,4476.55,10020900.0
1758481680,4476.55,4476.78,4474.54,4474.6,1161450.0
1758481740,4474.6,4476.99,4474.6,4476.27,1132684.0
1758481800,4476.48,4478.61,4476.48,4477.59,791586.0
1758481860,4477.59,4477.59,4476.38,4476.4,518586.0
1758481920,4476.41,4478.2,4476.4,4478.18,394556.0
1758481980,4478.18,4478.18,4477.23,4477.45,225020.0
1758482040,4477.45,4478.6,4477.45,4478.6,417538.0
1758482100,4478.6,4478.86,4477.0,4477.01,240590.0
1758482160,4477.0,4477.48,4476.07,4477.47,348364.0
1758482220,4477.48,4477.48,4477.13,4477.13,116284.0
1758482280,4477.13,4479.26,4475.81,4479.26,386430.0
1758482340,4479.39,4481.3,4479.39,4481.05,585420.0
1758482400,4481.06,4481.06,4478.46,4479.72,251778.0
1758482460,4479.71,4481.66,4479.71,4481.27,384692.0
1758482520,4481.12,4481.12,4480.52,4480.52,125262.0
1758482580,4480.52,4484.65,4480.0,4484.64,503296.0
1758482640,4484.64,4486.9,4484.26,4484.97,430944.0
1758482700,4484.97,4486.01,4484.97,4484.98,118034.0
1758482760,4484.98,4486.03,4484.98,4486.03,131184.0
1758482820,4486.03,4486.03,4485.28,4485.28,137494.0
1758482880,4485.28,4489.66,4485.28,4489.19,1074418.0
1758482940,4489.2,4490.69,4489.19,4490.69,219820.0
1758483000,4490.7,4491.4,4490.45,4491.04,565486.0
1758483060,4491.05,4491.4,4491.04,4491.06,313992.0
1758483120,4491.05,4491.06,4488.37,4488.37,306270.0
1758483180,4488.37,4488.51,4486.47,4486.47,360318.0
1758483240,4486.47,4487.48,4486.47,4487.18,132626.0
1758483300,4487.18,4487.44,4487.0,4487.43,78852.0
1758483360,4487.43,4487.44,4485.29,4485.61,185486.0
1758483420,4485.6,4485.61,4484.62,4484.62,110844.0
1758483480,4484.62,4485.89,4484.36,4485.89,215224.0
1758483540,4485.89,4485.89,4485.48,4485.81,108156.0
1758483600,4485.81,4486.81,4485.8,4486.09,433842.0
1758483660,4486.1,4486.1,4483.72,4483.72,159624.0
1758483720,4483.72,4484.52,4483.72,4484.51,272484.0
1758483780,4484.52,4484.52,4483.45,4483.46,103210.0
1758483840,4483.46,4484.61,4483.43,4484.61,297458.0
1758483900,4484.6,4485.73,4484.34,4485.06,1126970.0
1758483960,4485.05,4485.06,4484.73,4484.74,41382.0
1758484020,4484.74,4487.23,4484.73,4486.91,334472.0
1758484080,4486.69,4489.56,4486.55,4489.47,1186450.0
1758484140,4489.78,4490.36,4487.92,4487.93,564218.0
1758484200,4487.93,4489.32,4487.92,4489.31,58058.0
1758484260,4489.32,4490.44,4489.31,4489.59,297792.0
1758484320,4489.59,4490.67,4489.58,4490.67,283214.0
1758484380,4490.66,4491.31,4490.66,4491.3,121528.0
1758484440,4491.3,4491.89,4491.3,4491.37,338098.0
1758484500,4491.37,4491.37,4490.49,4490.7,149464.0
1758484560,4490.71,4491.23,4490.7,4491.22,157748.0
1758484620,4491.22,4492.76,4491.22,4491.98,439578.0
1758484680,4491.99,4492.5,4491.89,4492.49,402434.0
1758484740,4492.3,4492.48,4491.77,4492.2,172064.0
1758484800,4492.2,4492.92,4491.99,4492.51,251470.0
1758484860,4492.51,4492.51,4489.32,4489.41,421618.0
1758484920,4489.41,4490.85,4489.4,4490.84,94712.0
1758484980,4490.84,4491.3,4489.83,4489.83,553574.0
1758485040,4489.81,4489.81,4488.44,4488.45,207664.0
1758485100,4488.44,4488.45,4487.01,4487.01,230770.0
1758485160,4487.02,4487.02,4485.98,4486.62,183674.0
1758485220,4486.62,4486.62,4485.01,4485.02,273820.0
1758485280,4485.02,4485.02,4482.37,4482.38,447528.0
1758485340,4482.38,4483.72,4482.37,4482.56,251426.0
1758485400,4482.55,4483.33,4482.45,4483.33,102458.0
1758485460,4483.33,4483.68,4483.15,4483.15,167190.0
1758485520,4483.15,4484.05,4483.15,4484.04,141586.0
1758485580,4484.04,4484.85,4484.04,4484.85,120978.0
1758485640,4484.85,4484.85,4484.84,4484.85,34066.0
1758485700,4484.85,4485.55,4482.61,4483.4,471482.0
1758485760,4483.4,4484.47,4483.4,4484.29,120890.0
1758485820,4484.99,4486.0,4484.99,4485.77,232584.0
1758485880,4485.77,4485.77,4482.48,4482.49,224156.0
1758485940,4482.48,4484.6,4482.48,4484.25,144388.0
1758486000,4484.25,4485.32,4483.8,4483.81,138554.0
1758486060,4483.81,4486.69,4483.8,4486.68,293214.0
1758486120,4486.68,4486.69,4483.81,4484.65,131868.0
1758486180,4484.65,4488.03,4484.65,4486.47,579782.0
1758486240,4486.47,4486.47,4485.82,4486.23,289872.0
1758486300,4486.23,4487.24,4486.22,4487.23,122850.0
1758486360,4487.23,4488.73,4487.23,4488.54,169838.0
1758486420,4488.54,4488.54,4488.53,4488.53,108594.0
1758486480,4488.53,4489.65,4488.53,4489.65,115578.0
1758486540,4489.64,4489.65,4489.07,4489.08,254494.0
1758486600,4487.99,4488.36,4484.6,4484.6,345216.0
1758486660,4484.6,4485.26,4483.48,4483.53,185658.0
1758486720,4483.53,4483.78,4482.71,4483.77,276790.0
1758486780,4483.77,4484.51,4483.54,4484.0,60110.0
1758486840,4484.0,4484.75,4482.45,4482.46,245850.0
1758486900,4482.45,4483.0,4482.45,4482.62,251202.0
1758486960,4482.62,4484.1,4482.31,4482.31,108986.0
1758487020,4482.21,4482.22,4481.4,4481.6,161102.0
1758487080,4481.59,4481.6,4479.28,4481.09,224790.0
1758487140,4481.1,4481.1,4480.38,4480.75,183860.0
1758487200,4480.74,4480.75,4480.49,4480.49,92638.0
1758487260,4480.5,4480.5,4479.16,4479.39,453464.0
1758487320,4479.39,4480.8,4479.39,4480.36,510706.0
1758487380,4480.36,4481.18,4480.35,4481.18,78050.0
1758487440,4481.37,4481.66,4477.58,4477.81,527756.0
1758487500,4477.82,4478.0,4476.28,4476.82,843940.0
1758487560,4476.81,4476.82,4476.31,4476.31,171290.0
1758487620,4476.11,4477.55,4476.11,4477.55,267272.0
1758487680,4477.55,4479.87,4477.55,4479.86,301150.0
1758487740,4479.86,4479.87,4478.62,4478.63,104354.0
1758487800,4478.63,4478.63,4476.92,4476.93,184624.0
1758487860,4476.92,4478.26,4476.88,4477.37,356194.0
1758487920,4477.37,4477.38,4476.01,4476.01,131648.0
1758487980,4476.01,4476.02,4476.0,4476.0,89202.0
1758488040,4476.0,4476.01,4475.28,4475.29,264712.0
1758488100,4475.28,4475.9,4475.28,4475.37,155334.0
1758488160,4475.38,4475.38,4475.26,4475.27,99064.0
1758488220,4475.27,4477.5,4474.62,4476.7,662176.0
1758488280,4476.7,4477.34,4475.12,4475.12,213790.0
1758488340,4475.13,4475.13,4472.34,4472.37,477364.0
1758488400,4472.36,4473.55,4471.59,4471.6,901162.0
1758488460,4471.6,4473.0,4471.59,4472.43,292976.0
1758488520,4472.42,4472.43,4471.23,4471.23,116756.0
1758488580,4471.23,4472.44,4471.0,4471.46,746052.0
1758488640,4471.46,4471.47,4469.22,4469.22,508558.0
1758488700,4469.22,4471.24,4469.16,4469.16,522826.0
1758488760,4469.17,4469.17,4468.32,4468.56,520090.0
1758488820,4468.55,4468.56,4468.0,4468.21,448140.0
1758488880,4468.22,4468.22,4467.79,4467.8,239046.0
1758488940,4467.79,4467.8,4467.78,4467.79,300068.0
1758489000,4467.78,4467.79,4467.78,4467.79,137814.0
1758489060,4467.79,4467.79,4467.78,4467.78,88368.0
1758489120,4467.78,4467.79,4467.78,4467.78,303596.0
1758489180,4467.78,4467.79,4467.78,4467.78,111334.0
1758489240,4468.48,4473.66,4468.48,4473.65,1492392.0
1758489300,4473.65,4473.65,4470.89,4470.89,474796.0
1758489360,4470.89,4470.9,4470.23,4470.23,365792.0
1758489420,4470.23,4470.24,4468.32,4468.32,127760.0
1758489480,4468.32,4468.33,4467.59,4468.32,356960.0
1758489540,4468.32,4469.7,4468.32,4468.73,299770.0
1758489600,4468.73,4468.74,4467.69,4467.69,257084.0
1758489660,4467.69,4467.7,4465.11,4465.5,945794.0
1758489720,4465.5,4466.68,4465.5,4466.4,182746.0
1758489780,4466.4,4467.95,4466.4,4467.94,166718.0
1758489840,4467.95,4468.17,4467.58,4468.17,193168.0
1758489900,4468.16,4470.33,4468.16,4469.82,188520.0
1758489960,4469.81,4469.82,4469.29,4469.3,92774.0
1758490020,4469.3,4469.3,4468.57,4468.57,98516.0
1758490080,4468.56,4468.57,4466.01,4466.02,108222.0
1758490140,4466.02,4466.02,4465.73,4465.74,126478.0
1758490200,4465.73,4465.74,4465.01,4465.07,395428.0
1758490260,4465.08,4465.08,4465.0,4465.01,469902.0
1758490320,4465.01,4470.08,4465.0,4470.08,765692.0
1758490380,4470.3,4472.96,4470.02,4472.95,537854.0
1758490440,4472.96,4474.26,4472.95,4474.26,663944.0
1758490500,4474.26,4474.26,4473.55,4473.55,221838.0
1758490560,4473.55,4473.88,4473.55,4473.88,143228.0
1758490620,4473.87,4473.88,4473.01,4473.02,57962.0
1758490680,4473.01,4473.01,4471.89,4471.89,258224.0
1758490740,4471.89,4474.76,4471.89,4474.76,166712.0
1758490800,4474.76,4476.35,4474.76,4476.1,589438.0
1758490860,4476.11,4476.11,4471.88,4473.69,827972.0
1758490920,4473.68,4475.4,4473.68,4475.11,351202.0
1758490980,4475.11,4475.29,4474.42,4475.28,149488.0
1758491040,4475.29,4475.29,4474.17,4474.18,48634.0
1758491100,4474.17,4474.18,4471.0,4471.01,253306.0
1758491160,4471.0,4471.01,4471.0,4471.01,36540.0
1758491220,4471.0,4471.01,4469.94,4469.94,236922.0
1758491280,4469.95,4469.95,4469.06,4469.07,85532.0
1758491340,4469.07,4471.22,4469.06,4471.22,84902.0
1758491400,4471.84,4471.84,4468.56,4470.05,191256.0
1758491460,4470.04,4470.05,4468.86,4468.86,90258.0
1758491520,4468.87,4468.87,4468.03,4468.5,137644.0
1758491580,4468.5,4470.4,4468.49,4470.39,120862.0
1758491640,4470.4,4471.53,4470.39,4471.53,114354.0
1758491700,4471.53,4471.53,4471.08,4471.08,111304.0
1758491760,4471.08,4471.53,4469.3,4469.3,310042.0
1758491820,4469.31,4469.31,4468.98,4468.99,405008.0
1758491880,4468.99,4470.73,4468.98,4470.72,109128.0
1758491940,4470.72,4470.73,4469.0,4469.0,134306.0
1758492000,4469.0,4470.54,4467.36,4468.6,1388326.0
1758492060,4469.96,4474.37,4469.96,4474.36,436322.0
1758492120,4474.37,4475.44,4473.49,4473.99,360040.0
1758492180,4473.99,4475.77,4471.06,4471.06,785390.0
1758492240,4470.85,4472.27,4470.66,4472.27,254646.0
1758492300,4472.05,4472.06,4469.87,4471.56,455892.0
1758492360,4471.56,4471.85,4466.98,4466.99,557866.0
1758492420,4466.99,4467.79,4465.76,4465.76,452996.0
1758492480,4465.76,4465.76,4463.55,4464.11,1068742.0
1758492540,4464.1,4464.11,4460.83,4460.83,562964.0
1758492600,4460.46,4460.46,4457.0,4457.91,4543606.0
1758492660,4458.27,4460.52,4458.27,4460.51,757488.0
1758492720,4459.86,4459.86,4456.5,4456.99,1250770.0
1758492780,4456.99,4457.0,4454.77,4456.41,2025646.0
1758492840,4456.38,4456.39,4454.94,4455.21,987002.0
1758492900,4454.78,4455.59,4454.26,4454.55,944500.0
1758492960,4454.55,4455.81,4454.15,4455.81,1112234.0
1758493020,4455.81,4458.71,4455.81,4457.94,880582.0
1758493080,4457.93,4457.94,4454.6,4454.61,444800.0
1758493140,4454.62,4454.62,4452.07,4452.69,968594.0
1758493200,4452.69,4452.69,4451.04,4451.05,873834.0
1758493260,4451.05,4451.72,4441.71,4446.9,11127278.0
1758493320,4446.9,4448.63,4446.35,4447.98,1349204.0
1758493380,4448.42,4449.41,4446.56,4449.41,812450.0
1758493440,4449.41,4453.89,4449.41,4453.1,2355150.0
1758493500,4453.1,4456.05,4453.0,4456.04,1521152.0
1758493560,4456.04,4456.05,4455.11,4455.17,332570.0
1758493620,4455.16,4456.5,4454.91,4456.05,863456.0
1758493680,4456.05,4456.06,4454.55,4454.55,309444.0
1758493740,4454.55,4455.17,4454.55,4454.86,308362.0
1758493800,4454.86,4454.86,4453.01,4453.27,749214.0
1758493860,4453.27,4455.97,4453.27,4455.97,528236.0
1758493920,4455.97,4457.13,4455.0,4455.0,520662.0
1758493980,4454.45,4454.55,4452.78,4454.45,378324.0
1758494040,4454.46,4455.0,4452.5,4452.66,659288.0
1758494100,4452.66,4452.66,4450.02,4451.21,1120484.0
1758494160,4451.21,4454.44,4451.21,4454.44,431084.0
1758494220,4454.43,4454.44,4454.43,4454.43,644392.0
1758494280,4454.44,4456.45,4453.3,4456.45,635150.0
1758494340,4456.45,4459.2,4455.74,4459.2,1188188.0
1758494400,4459.2,4459.2,4458.14,4458.71,341544.0
1758494460,4458.71,4459.71,4458.7,4458.85,282702.0
1758494520,4458.84,4461.77,4458.84,4460.36,663760.0
1758494580,4460.36,4461.58,4460.36,4461.41,221074.0
1758494640,4461.41,4465.06,4461.41,4464.3,604450.0
1758494700,4464.3,4465.87,4464.13,4465.86,252232.0
1758494760,4465.86,4467.0,4464.8,4466.7,692132.0
1758494820,4466.7,4467.94,4466.29,4466.29,748272.0
1758494880,4466.34,4466.87,4463.23,4463.23,910912.0
1758494940,4463.24,4463.33,4461.57,4462.33,378014.0
1758495000,4462.34,4464.79,4462.34,4464.78,163196.0
1758495060,4464.78,4466.8,4464.78,4466.79,157014.0
1758495120,4466.79,4466.8,4465.0,4465.95,427522.0
1758495180,4465.95,4466.68,4465.0,4465.7,797244.0
1758495240,4465.71,4466.99,4465.71,4466.99,181526.0
1758495300,4466.99,4467.0,4466.01,4466.5,248798.0
1758495360,4466.5,4466.59,4465.57,4465.57,278922.0
1758495420,4465.33,4465.33,4464.67,4464.68,202026.0
1758495480,4464.68,4465.33,4464.67,4465.32,159522.0
1758495540,4465.33,4465.33,4463.01,4463.02,719438.0
1758495600,4463.02,4463.02,4462.07,4462.27,444650.0
1758495660,4461.95,4461.96,4460.25,4460.26,427206.0
1758495720,4460.26,4460.26,4458.32,4458.54,407874.0
1758495780,4458.54,4458.54,4455.33,4456.4,804790.0
1758495840,4456.41,4456.48,4453.34,4453.35,652248.0
1758495900,4453.35,4453.35,4450.02,4451.01,1453370.0
1758495960,4451.02,4451.62,4450.17,4450.29,612676.0
1758496020,4450.3,4450.3,4443.52,4444.0,2167418.0
1758496080,4444.0,4446.45,4443.53,4445.51,2760708.0
1758496140,4445.51,4446.59,4441.0,4444.74,3678284.0
1758496200,4444.73,4444.74,4442.09,4442.1,593256.0
1758496260,4442.1,4445.59,4440.53,4445.17,2660006.0
1758496320,4444.34,4448.84,4444.34,4447.91,1279490.0
1758496380,4447.91,4448.65,4445.01,4445.17,1457132.0
1758496440,4445.17,4447.76,4445.17,4445.51,850448.0
1758496500,4445.5,4447.07,4444.3,4446.39,685786.0
1758496560,4446.25,4446.25,4444.19,4445.57,356612.0
1758496620,4445.57,4446.58,4444.67,4444.68,320210.0
1758496680,4444.68,4444.68,4442.0,4442.0,619700.0
1758496740,4442.45,4443.85,4441.04,4442.81,976432.0
1758496800,4442.81,4443.55,4441.61,4442.29,772998.0
1758496860,4442.3,4442.88,4442.0,4442.87,452904.0
1758496920,4442.87,4445.6,4442.87,4444.49,874688.0
1758496980,4444.49,4444.49,4443.58,4443.95,281802.0
1758497040,4443.95,4450.0,4443.94,4449.99,1159936.0
1758497100,4449.99,4450.0,4447.0,4447.4,632164.0
1758497160,4447.41,4447.41,4445.01,4445.91,330246.0
1758497220,4445.91,4449.07,4445.91,4449.06,373306.0
1758497280,4449.06,4451.01,4449.06,4450.11,1076708.0
1758497340,4450.11,4450.11,4448.54,4449.88,353246.0
1758497400,4449.89,4453.31,4449.45,4452.76,1797532.0
1758497460,4452.76,4452.76,4449.56,4449.56,586546.0
1758497520,4449.56,4449.56,4445.0,4445.29,845622.0
1758497580,4445.29,4446.17,4445.23,4445.25,263136.0
1758497640,4445.24,4447.45,4445.24,4446.96,200796.0
1758497700,4446.96,4449.33,4446.66,4449.33,594476.0
1758497760,4449.32,4449.32,4446.77,4447.67,488778.0
1758497820,4447.66,4452.86,4447.66,4452.37,544720.0
1758497880,4452.74,4454.67,4451.79,4453.2,745644.0
1758497940,4453.19,4453.2,4451.73,4451.73,167896.0
1758498000,4451.73,4451.74,4449.45,4449.63,372778.0
1758498060,4449.63,4450.49,4449.62,4450.03,126426.0
1758498120,4450.03,4454.69,4450.03,4454.69,330866.0
1758498180,4454.68,4454.69,4453.54,4453.54,1002784.0
1758498240,4453.25,4454.15,4452.88,4452.92,225474.0
1758498300,4452.92,4452.93,4450.99,4452.46,171742.0
1758498360,4452.46,4452.47,4452.02,4452.45,119060.0
1758498420,4452.46,4452.46,4449.05,4451.05,516900.0
1758498480,4451.05,4451.05,4449.14,4449.14,348006.0
1758498540,4449.69,4449.7,4447.61,4448.48,349432.0
1758498600,4448.48,4449.72,4448.23,4448.5,304394.0
1758498660,4448.5,4449.89,4446.55,4449.88,243548.0
1758498720,4449.88,4451.2,4449.88,4451.01,183276.0
1758498780,4451.01,4451.25,4450.0,4451.02,150380.0
1758498840,4451.02,4451.02,4448.15,4449.4,215114.0
1758498900,4449.39,4449.4,4448.01,4448.02,170068.0
1758498960,4448.01,4448.02,4447.0,4447.55,339594.0
1758499020,4447.54,4450.22,4447.01,4447.09,276142.0
1758499080,4447.1,4447.1,4445.58,4447.06,361056.0
1758499140,4447.07,4447.07,4441.7,4443.0,2203266.0
1758499200,4443.01,4443.01,4437.16,4441.86,6486330.0
1758499260,4441.85,4442.97,4441.03,4442.68,1810622.0
1758499320,4442.68,4446.48,4442.33,4446.47,1078060.0
1758499380,4446.54,4449.28,4446.54,4449.0,1202304.0
1758499440,4448.99,4450.74,4448.79,4449.66,1055312.0
1758499500,4449.67,4451.99,4449.4,4451.99,1644904.0
1758499560,4451.99,4452.01,4451.02,4451.4,946740.0
1758499620,4451.4,4453.22,4451.0,4453.21,428192.0
1758499680,4453.22,4453.22,4450.0,4450.01,566468.0
1758499740,4450.01,4450.01,4447.69,4447.69,502138.0
1758499800,4447.59,4449.03,4446.17,4448.71,665216.0
1758499860,4448.71,4451.77,4448.71,4451.77,872122.0
1758499920,4451.76,4454.01,4451.3,4451.98,2079524.0
1758499980,4451.99,4452.62,4450.71,4450.98,575882.0
1758500040,4450.99,4450.99,4447.65,4447.65,604370.0
1758500100,4447.65,4447.65,4444.39,4445.65,627758.0
1758500160,4445.89,4447.85,4445.52,4447.63,626264.0
1758500220,4447.63,4449.59,4447.01,4449.59,1713510.0
1758500280,4449.19,4449.19,4438.61,4438.8,1679036.0
1758500340,4438.47,4438.48,4435.0,4436.3,4208222.0
1758500400,4436.29,4438.02,4433.88,4434.32,3048122.0
1758500460,4433.88,4434.62,4425.64,4428.54,9126156.0
1758500520,4428.55,4433.0,4427.28,4429.76,2851928.0
1758500580,4429.0,4431.06,4426.52,4430.0,2069480.0
1758500640,4430.0,4431.99,4421.54,4425.65,5127348.0
1758500700,4424.83,4431.37,4423.95,4431.37,3312956.0
1758500760,4430.69,4430.87,4423.52,4424.94,1812180.0
1758500820,4425.33,4425.41,4422.48,4423.04,1405986.0
1758500880,4422.5,4425.34,4420.01,4425.34,5091830.0
1758500940,4425.89,4425.9,4423.13,4425.3,1580130.0
1758501000,4424.64,4424.64,4415.0,4417.64,9031302.0
1758501060,4417.64,4421.23,4412.58,4412.58,4208466.0
1758501120,4412.57,4416.13,4366.58,4378.85,48252246.0
1758501180,4378.36,4386.32,4350.0,4356.23,57573366.0
1758501240,4356.34,4375.44,4356.34,4372.65,18146188.0
1758501300,4372.89,4375.8,4363.41,4364.85,13001750.0
1758501360,4366.2,4369.25,4349.92,4360.24,9901394.0
1758501420,4360.01,4374.05,4360.01,4373.82,6928018.0
1758501480,4374.02,4377.32,4364.51,4364.52,8404710.0
1758501540,4364.66,4365.79,4357.5,4362.43,5483798.0
1758501600,4362.43,4366.85,4358.41,4364.39,3449186.0
1758501660,4364.39,4367.34,4363.8,4366.52,2300158.0
1758501720,4366.74,4373.68,4365.0,4366.05,4207358.0
1758501780,4366.05,4367.81,4360.95,4361.82,3066990.0
1758501840,4361.63,4362.84,4358.16,4359.01,3047270.0
1758501900,4358.66,4364.25,4357.65,4358.04,3439150.0
1758501960,4358.32,4358.32,4351.67,4353.18,6641870.0
1758502020,4353.44,4356.04,4350.9,4355.6,4854422.0
1758502080,4355.76,4356.99,4351.32,4353.99,2530126.0
1758502140,4354.15,4355.43,4331.34,4334.16,22386770.0
1758502200,4335.71,4343.85,4323.42,4324.93,10740826.0
1758502260,4322.55,4336.36,4320.0,4334.07,15658516.0
1758502320,4334.3,4341.62,4334.3,4341.48,6203110.0
1758502380,4341.52,4343.69,4337.28,4338.0,3770376.0
1758502440,4337.52,4341.01,4335.63,4337.5,3342134.0
1758502500,4337.34,4338.17,4331.91,4335.09,2993980.0
1758502560,4336.0,4337.33,4326.08,4330.16,3341994.0
1758502620,4330.54,4332.41,4326.83,4331.9,2990848.0
1758502680,4332.31,4342.6,4332.31,4340.0,2961006.0
1758502740,4339.61,4339.61,4333.45,4333.46,2530934.0
1758502800,4332.86,4335.78,4326.64,4334.69,7766994.0
1758502860,4336.56,4337.15,4328.93,4330.21,3277526.0
1758502920,4330.2,4337.27,4327.0,4337.27,2235906.0
1758502980,4337.6,4340.0,4336.58,4339.97,2880482.0
1758503040,4339.55,4348.81,4338.3,4345.14,5485050.0
1758503100,4345.14,4349.54,4343.61,4345.21,4285458.0
1758503160,4344.65,4345.64,4339.0,4342.47,2258944.0
1758503220,4340.91,4343.38,4333.47,4335.77,2019504.0
1758503280,4335.77,4335.93,4328.04,4330.19,4591690.0
1758503340,4330.51,4336.55,4329.64,4333.98,3262252.0
1758503400,4333.98,4334.43,4329.28,4329.93,2583952.0
1758503460,4329.93,4333.46,4328.65,4328.73,2211962.0
1758503520,4328.47,4336.97,4328.0,4336.97,3395998.0
1758503580,4336.96,4338.85,4335.09,4336.96,1532730.0
1758503640,4336.96,4342.78,4335.22,4339.81,3800854.0
1758503700,4339.82,4345.45,4338.23,4345.15,2754932.0
1758503760,4345.14,4347.42,4336.72,4337.6,4760862.0
1758503820,4336.08,4337.0,4329.33,4332.65,4537782.0
1758503880,4332.64,4334.84,4330.85,4332.22,2291432.0
1758503940,4330.97,4330.97,4326.74,4330.0,2150958.0
1758504000,4331.16,4332.98,4327.02,4331.11,3002144.0
1758504060,4331.05,4331.97,4327.35,4330.36,2725582.0
1758504120,4330.35,4333.95,4329.28,4331.87,2141496.0
1758504180,4331.87,4333.0,4327.42,4329.99,1609702.0
1758504240,4330.0,4330.0,4325.76,4326.24,1841456.0
1758504300,4326.24,4332.98,4326.01,4332.98,5470486.0
1758504360,4332.98,4336.24,4331.43,4335.95,5378538.0
1758504420,4335.65,4337.7,4333.87,4334.6,1210896.0
1758504480,4334.59,4339.11,4333.96,4337.79,1695028.0
1758504540,4337.79,4339.95,4337.0,4337.69,2320376.0
1758504600,4337.68,4339.46,4332.24,4332.61,1458372.0
1758504660,4333.55,4340.0,4332.97,4340.0,1138900.0
1758504720,4340.0,4344.53,4340.0,4342.01,2643000.0
1758504780,4342.01,4345.32,4341.9,4345.31,2135868.0
1758504840,4345.31,4345.31,4342.27,4342.28,1198918.0
1758504900,4342.28,4345.35,4341.79,4344.56,885840.0
1758504960,4344.57,4345.19,4340.37,4340.69,1112996.0
1758505020,4341.24,4344.29,4340.01,4342.73,2131278.0
1758505080,4342.43,4343.6,4340.26,4343.0,1351976.0
1758505140,4343.0,4345.66,4342.99,4345.0,988780.0
1758505200,4345.0,4346.97,4342.42,4346.97,1547638.0
1758505260,4346.96,4347.61,4345.6,4346.45,1423752.0
1758505320,4346.46,4347.45,4342.52,4342.52,1114112.0
1758505380,4342.52,4345.0,4341.2,4344.99,710404.0
1758505440,4344.42,4346.35,4343.26,4343.62,627240.0
1758505500,4343.63,4348.62,4343.62,4347.84,1292538.0
1758505560,4347.85,4347.85,4345.25,4346.5,1475094.0
1758505620,4346.49,4346.49,4340.82,4345.02,1982068.0
1758505680,4344.79,4346.96,4344.7,4346.0,1059624.0
1758505740,4346.0,4346.0,4340.84,4342.0,788756.0
1758505800,4342.24,4342.72,4341.65,4341.73,572604.0
1758505860,4341.49,4341.49,4336.15,4336.16,1690452.0
1758505920,4336.16,4337.43,4335.0,4335.01,1928092.0
1758505980,4335.01,4335.58,4333.24,4334.35,2997478.0
1758506040,4334.79,4335.0,4331.01,4332.92,2577382.0
1758506100,4332.91,4334.29,4330.67,4331.26,2374130.0
1758506160,4331.27,4331.27,4325.56,4326.27,4974022.0
1758506220,4327.17,4327.68,4323.58,4325.95,3348948.0
1758506280,4325.95,4328.89,4324.72,4326.53,2128806.0
1758506340,4326.52,4327.19,4325.59,4325.73,1585566.0
1758506400,4325.74,4334.0,4325.17,4331.15,4158058.0
1758506460,4331.16,4332.83,4328.55,4328.94,2039214.0
1758506520,4328.69,4328.69,4316.52,4323.0,6928082.0
1758506580,4323.0,4332.68,4323.0,4332.03,3777396.0
1758506640,4332.03,4335.42,4331.17,4333.22,2552486.0
1758506700,4333.21,4338.3,4331.09,4331.36,1476234.0
1758506760,4331.84,4332.23,4323.97,4325.62,2759752.0
1758506820,4325.61,4326.79,4323.0,4326.79,1536446.0
1758506880,4327.35,4333.0,4326.96,4331.88,1348256.0
1758506940,4332.38,4334.24,4332.08,4332.16,823524.0
1758507000,4332.15,4332.16,4329.0,4329.0,955168.0
1758507060,4329.01,4329.01,4326.32,4326.32,784208.0
1758507120,4326.33,4328.68,4326.0,4326.01,1442964.0
1758507180,4327.21,4329.13,4326.0,4328.84,837434.0
1758507240,4328.84,4329.6,4326.18,4326.19,921596.0
1758507300,4326.18,4330.47,4326.18,4328.21,1280008.0
1758507360,4328.2,4328.21,4322.69,4325.57,754528.0
1758507420,4326.23,4329.33,4323.5,4329.33,908914.0
1758507480,4328.99,4330.68,4327.37,4327.37,1020948.0
1758507540,4327.38,4328.96,4323.01,4324.51,1218828.0
1758507600,4323.45,4324.52,4321.3,4321.3,2232810.0
1758507660,4321.81,4323.37,4321.79,4323.16,1504318.0
1758507720,4323.16,4327.18,4323.16,4324.71,1087816.0
1758507780,4323.93,4323.94,4319.87,4320.87,2370366.0
1758507840,4320.87,4320.87,4311.29,4313.36,6789416.0
1758507900,4313.47,4324.83,4313.46,4319.48,3830646.0
1758507960,4319.48,4319.48,4311.99,4313.12,3390330.0
1758508020,4313.12,4314.29,4307.77,4308.41,8192164.0
1758508080,4307.3,4309.46,4283.7,4307.19,46623662.0
1758508140,4306.76,4311.34,4306.14,4307.53,7370158.0
1758508200,4307.53,4308.11,4296.7,4297.84,4655486.0
1758508260,4297.13,4299.68,4292.74,4294.43,5786338.0
1758508320,4294.42,4294.42,4255.15,4280.44,35062480.0
1758508380,4280.03,4285.88,4274.57,4283.59,9232268.0
1758508440,4284.56,4291.01,4284.44,4287.26,6932174.0
1758508500,4286.43,4295.74,4283.47,4284.71,5184940.0
1758508560,4284.84,4287.8,4281.85,4287.79,3578732.0
1758508620,4289.0,4292.87,4284.52,4288.54,4358542.0
1758508680,4290.35,4291.3,4278.58,4280.67,3765396.0
1758508740,4280.67,4289.06,4278.57,4288.27,6946232.0
1758508800,4287.97,4292.87,4287.97,4290.17,4032712.0
1758508860,4289.97,4291.93,4289.0,4290.3,2169066.0
1758508920,4290.0,4290.0,4286.78,4287.01,1290870.0
1758508980,4287.0,4288.44,4283.4,4288.44,1981564.0
1758509040,4288.43,4291.36,4287.71,4289.8,1390916.0
1758509100,4289.8,4293.91,4288.01,4292.49,2823302.0
1758509160,4291.8,4295.85,4289.31,4295.85,2305622.0
1758509220,4295.85,4296.39,4291.88,4296.3,2424078.0
1758509280,4296.37,4297.31,4293.78,4296.0,3203058.0
1758509340,4296.01,4296.27,4291.45,4292.81,1367572.0
1758509400,4292.81,4293.74,4290.38,4290.38,1466800.0
1758509460,4290.38,4296.36,4290.38,4295.81,2374162.0
1758509520,4295.8,4297.36,4295.53,4295.57,2227744.0
1758509580,4295.58,4295.58,4288.58,4289.77,1578304.0
1758509640,4289.77,4290.26,4286.99,4287.0,981936.0
1758509700,4287.84,4291.85,4287.52,4287.52,2146486.0
1758509760,4287.96,4289.74,4287.12,4289.35,984846.0
1758509820,4289.34,4290.01,4285.4,4287.12,1091188.0
1758509880,4287.66,4288.49,4285.74,4287.81,834376.0
1758509940,4287.82,4287.82,4286.01,4286.02,1272816.0
1758510000,4286.23,4289.39,4285.2,4289.39,1284224.0
1758510060,4288.98,4292.45,4287.9,4289.76,975466.0
1758510120,4289.6,4295.49,4289.59,4291.62,816562.0
1758510180,4291.62,4294.61,4290.65,4294.61,734744.0
1758510240,4294.6,4296.8,4294.12,4296.51,1028462.0
1758510300,4296.51,4297.0,4294.48,4295.71,2221148.0
1758510360,4295.71,4301.71,4294.09,4299.76,3715746.0
1758510420,4299.76,4303.51,4299.26,4303.01,4873834.0
1758510480,4303.0,4303.0,4298.0,4298.01,971282.0
1758510540,4297.68,4300.98,4295.89,4298.13,1910902.0
1758510600,4298.52,4298.52,4294.5,4294.7,1833924.0
1758510660,4294.7,4294.91,4292.6,4293.2,659734.0
1758510720,4293.2,4298.68,4293.2,4297.07,591994.0
1758510780,4297.06,4301.47,4296.98,4300.02,2172632.0
1758510840,4300.03,4300.03,4294.78,4296.63,1139442.0
1758510900,4296.68,4303.44,4296.29,4303.44,1042312.0
1758510960,4303.43,4303.82,4301.15,4302.72,1825988.0
1758511020,4302.71,4304.1,4301.64,4302.48,1271744.0
1758511080,4302.48,4302.48,4296.85,4298.15,1427746.0
1758511140,4298.14,4298.15,4295.99,4296.77,713964.0
1758511200,4296.77,4297.23,4295.0,4296.42,1078928.0
1758511260,4296.42,4296.42,4294.26,4295.6,682172.0
1758511320,4295.91,4300.0,4295.91,4299.65,566946.0
1758511380,4299.65,4301.76,4299.64,4301.45,940234.0
1758511440,4301.46,4301.46,4300.03,4300.3,757668.0
1758511500,4300.3,4300.57,4300.0,4300.01,436884.0
1758511560,4300.0,4300.01,4297.0,4300.0,1784896.0
1758511620,4300.0,4301.74,4300.0,4301.73,506680.0
1758511680,4301.74,4302.77,4300.54,4301.18,1319520.0
1758511740,4301.18,4302.8,4300.86,4302.8,276310.0
1758511800,4302.79,4303.0,4300.0,4300.01,1139214.0
1758511860,4299.81,4303.52,4296.47,4303.12,1461400.0
1758511920,4303.19,4305.54,4303.19,4304.0,2130338.0
1758511980,4304.0,4304.01,4300.01,4301.79,1143958.0
1758512040,4301.8,4301.8,4298.26,4298.26,460734.0
1758512100,4298.26,4298.26,4296.7,4297.05,457424.0
1758512160,4297.04,4297.91,4296.95,4297.79,673492.0
1758512220,4297.79,4297.9,4293.66,4294.92,1482804.0
1758512280,4294.92,4296.22,4293.15,4293.71,956992.0
1758512340,4293.32,4293.57,4290.23,4291.09,1447806.0
1758512400,4291.09,4292.22,4291.0,4291.2,587398.0
1758512460,4291.73,4293.3,4291.63,4292.2,745690.0
1758512520,4292.2,4293.77,4291.54,4292.24,1100118.0
1758512580,4292.24,4293.23,4291.87,4293.22,320846.0
1758512640,4293.22,4293.3,4292.17,4292.44,791632.0
1758512700,4292.44,4297.32,4292.28,4296.94,1907260.0
1758512760,4296.99,4301.01,4296.99,4301.0,1887726.0
1758512820,4301.0,4301.25,4300.0,4300.0,831992.0
1758512880,4300.0,4301.75,4298.65,4301.75,479066.0
1758512940,4301.75,4303.6,4301.75,4303.36,579232.0
1758513000,4303.37,4303.37,4299.58,4300.02,886328.0
1758513060,4300.02,4302.33,4300.0,4301.53,349004.0
1758513120,4301.53,4304.9,4301.26,4302.05,741690.0
1758513180,4302.05,4303.92,4301.66,4303.76,484632.0
1758513240,4303.77,4306.08,4303.76,4305.39,929418.0
1758513300,4305.15,4305.15,4303.49,4304.21,647864.0
1758513360,4304.01,4304.99,4303.49,4304.1,485826.0
1758513420,4304.11,4304.8,4303.95,4304.01,419680.0
1758513480,4304.01,4305.0,4303.36,4303.5,667056.0
1758513540,4303.5,4303.62,4302.46,4303.61,458428.0
1758513600,4302.9,4302.9,4301.0,4302.3,1156702.0
1758513660,4302.57,4302.58,4298.9,4299.16,986598.0
1758513720,4299.16,4300.56,4298.09,4300.55,641222.0
1758513780,4300.56,4303.87,4300.55,4303.85,623194.0
1758513840,4303.86,4303.96,4302.88,4303.95,399272.0
1758513900,4303.96,4303.99,4300.91,4302.67,456590.0
1758513960,4302.67,4305.71,4302.67,4305.49,852394.0
1758514020,4305.5,4308.77,4305.17,4308.59,2499774.0
1758514080,4308.58,4308.58,4304.83,4304.84,1045440.0
1758514140,4304.84,4304.84,4301.49,4301.49,1389690.0
1758514200,4301.49,4301.5,4298.0,4298.0,829914.0
1758514260,4298.0,4298.04,4295.73,4296.85,1342142.0
1758514320,4296.85,4299.5,4296.0,4298.3,788108.0
1758514380,4298.3,4298.3,4296.33,4296.33,391130.0
1758514440,4296.65,4296.66,4294.83,4294.84,1173208.0
1758514500,4295.34,4295.43,4288.93,4294.16,3436562.0
1758514560,4294.15,4297.47,4292.6,4297.22,2443616.0
1758514620,4297.22,4299.06,4296.01,4296.01,765024.0
1758514680,4296.0,4299.04,4295.0,4299.01,1138856.0
1758514740,4299.0,4299.01,4293.15,4295.45,1341958.0
1758514800,4295.45,4298.53,4295.0,4298.53,1252130.0
1758514860,4298.91,4300.96,4298.54,4300.0,639824.0
1758514920,4300.0,4300.01,4296.63,4296.64,567182.0
1758514980,4296.64,4296.64,4293.39,4295.98,772808.0
1758515040,4296.32,4297.0,4295.52,4297.0,1366804.0
1758515100,4297.0,4298.25,4295.8,4298.24,554194.0
1758515160,4298.24,4298.87,4297.2,4297.2,277882.0
1758515220,4297.21,4299.26,4297.2,4297.64,408730.0
1758515280,4297.65,4299.4,4297.65,4298.54,571614.0
1758515340,4298.54,4299.49,4298.54,4299.49,522662.0
1758515400,4299.48,4301.52,4298.67,4301.52,329434.0
1758515460,4301.59,4304.61,4301.58,4304.45,1017526.0
1758515520,4304.46,4305.0,4301.31,4301.32,1199960.0
1758515580,4301.32,4301.32,4298.85,4298.86,598046.0
1758515640,4298.86,4299.72,4297.59,4298.28,621326.0
1758515700,4298.28,4298.28,4296.04,4296.75,294994.0
1758515760,4297.0,4299.76,4296.99,4298.81,306662.0
1758515820,4298.8,4298.98,4297.5,4297.51,510156.0
1758515880,4297.51,4298.35,4296.05,4297.72,587134.0
1758515940,4297.71,4297.72,4296.16,4297.0,629214.0
1758516000,4297.0,4297.0,4296.23,4296.65,439824.0
1758516060,4296.47,4296.65,4295.39,4296.65,779202.0
1758516120,4296.99,4299.8,4296.89,4299.32,702942.0
1758516180,4299.33,4300.0,4298.62,4299.11,244230.0
1758516240,4299.11,4299.11,4295.4,4295.8,416550.0
1758516300,4295.83,4295.84,4294.0,4294.21,1000534.0
1758516360,4294.2,4295.05,4292.18,4292.99,1331386.0
1758516420,4292.99,4293.48,4292.99,4293.02,561200.0
1758516480,4293.02,4294.76,4292.5,4292.76,1133742.0
1758516540,4292.76,4293.32,4292.35,4293.21,258996.0
1758516600,4293.21,4293.21,4291.0,4292.1,669596.0
1758516660,4292.09,4294.33,4291.97,4292.71,512664.0
1758516720,4292.71,4292.71,4291.32,4291.32,659714.0
1758516780,4291.32,4292.17,4289.39,4289.62,1142988.0
1758516840,4289.99,4293.23,4289.98,4291.07,563740.0
1758516900,4291.07,4291.07,4290.0,4290.15,417180.0
1758516960,4290.16,4290.16,4286.57,4287.83,2267126.0
1758517020,4287.83,4288.46,4286.2,4288.45,1513402.0
1758517080,4288.52,4288.52,4286.21,4287.95,1087074.0
1758517140,4287.95,4289.25,4287.8,4288.01,500956.0
1758517200,4287.68,4288.98,4286.96,4288.2,748682.0
1758517260,4288.2,4288.88,4285.17,4285.74,1101588.0
1758517320,4286.5,4288.56,4285.85,4286.3,1481602.0
1758517380,4286.3,4288.47,4286.29,4286.66,1965834.0
1758517440,4286.66,4286.67,4285.75,4285.83,828326.0
1758517500,4285.83,4287.55,4285.75,4286.55,856334.0
1758517560,4286.56,4286.56,4282.64,4285.59,1640560.0
1758517620,4285.59,4285.59,4281.46,4284.06,1405394.0
1758517680,4284.06,4284.8,4281.0,4281.85,1778292.0
1758517740,4281.85,4282.36,4280.0,4280.78,1963946.0
1758517800,4280.79,4284.0,4280.78,4283.01,941560.0
1758517860,4283.0,4283.64,4281.74,4282.34,419962.0
1758517920,4283.62,4285.55,4282.74,4285.55,667260.0
1758517980,4285.55,4289.68,4285.55,4289.25,927520.0
1758518040,4289.55,4291.25,4288.76,4288.77,1208408.0
1758518100,4288.77,4288.77,4285.64,4285.87,773260.0
1758518160,4285.86,4290.12,4285.86,4289.83,888758.0
1758518220,4289.83,4289.91,4285.35,4286.5,589926.0
1758518280,4286.49,4287.27,4285.32,4285.9,408864.0
1758518340,4285.9,4288.92,4285.66,4286.47,309286.0
1758518400,4286.47,4287.5,4284.14,4284.14,513180.0
1758518460,4284.14,4285.15,4283.01,4284.14,447170.0
1758518520,4284.14,4288.28,4284.01,4287.01,926726.0
1758518580,4287.0,4291.47,4287.0,4290.67,740610.0
1758518640,4291.09,4293.77,4290.76,4293.0,876556.0
1758518700,4293.01,4294.12,4291.34,4293.01,667348.0
1758518760,4293.0,4293.01,4291.0,4291.01,703758.0
1758518820,4291.0,4292.16,4290.13,4292.16,308238.0
1758518880,4292.16,4296.0,4292.16,4295.99,591696.0
1758518940,4296.0,4296.59,4294.43,4294.44,1338650.0
1758519000,4294.43,4294.44,4288.24,4288.24,1752934.0
1758519060,4288.25,4289.05,4286.74,4287.01,1253866.0
1758519120,4287.01,4287.01,4283.09,4283.09,859000.0
1758519180,4283.0,4284.55,4282.3,4284.55,1289812.0
1758519240,4284.54,4285.65,4284.54,4285.42,1288764.0
1758519300,4285.41,4285.84,4282.01,4282.01,700256.0
1758519360,4282.01,4283.53,4281.26,4283.18,1379168.0
1758519420,4283.18,4284.26,4282.4,4283.77,1420630.0
1758519480,4283.77,4283.78,4281.26,4282.22,1010062.0
1758519540,4281.91,4283.71,4281.19,4281.19,932862.0
1758519600,4281.19,4282.06,4279.69,4281.99,1319600.0
1758519660,4282.49,4282.5,4281.26,4281.26,352200.0
1758519720,4281.26,4281.56,4280.0,4281.56,910512.0
1758519780,4281.55,4282.88,4281.35,4282.43,448576.0
1758519840,4281.89,4281.89,4277.0,4278.21,3090030.0
1758519900,4278.21,4280.59,4276.17,4280.58,1336780.0
1758519960,4281.0,4284.74,4281.0,4284.73,756700.0
1758520020,4284.73,4285.0,4283.0,4283.0,616930.0
1758520080,4283.01,4285.0,4283.01,4284.57,345298.0
1758520140,4284.57,4284.57,4280.87,4282.64,694200.0
1758520200,4282.43,4284.56,4281.31,4281.32,250024.0
1758520260,4281.32,4282.41,4280.51,4282.4,420024.0
1758520320,4282.41,4282.41,4281.0,4281.54,220614.0
1758520380,4281.54,4281.54,4280.45,4280.71,340030.0
1758520440,4281.25,4282.43,4281.25,4281.7,699336.0
1758520500,4281.7,4282.52,4280.57,4282.1,721060.0
1758520560,4282.1,4282.28,4280.48,4280.48,320258.0
1758520620,4280.49,4280.96,4277.93,4279.03,652734.0
1758520680,4279.04,4279.05,4278.05,4278.07,795594.0
1758520740,4278.06,4278.07,4215.05,4215.05,18150648.0
1758520800,4216.89,4234.5,4092.74,4175.69,124195714.0
1758520860,4174.88,4185.4,4152.94,4160.14,30862616.0
1758520920,4158.29,4164.26,4026.01,4088.35,73797032.0
1758520980,4085.31,4143.07,4085.31,4139.49,36262698.0
1758521040,4139.33,4148.05,4124.12,4132.67,39412370.0
1758521100,4133.63,4143.73,4129.61,4141.32,21510170.0
1758521160,4142.24,4149.22,4131.07,4137.95,16331778.0
1758521220,4137.82,4156.16,4137.73,4151.17,10625882.0
1758521280,4150.92,4160.43,4137.46,4139.77,11007424.0
1758521340,4138.64,4151.57,4137.65,4151.57,8854238.0
1758521400,4152.08,4158.28,4149.48,4157.16,9447814.0
1758521460,4157.57,4159.91,4144.64,4146.95,9743630.0
1758521520,4147.7,4158.3,4145.7,4153.95,8780656.0
1758521580,4153.0,4153.78,4147.13,4153.03,6596226.0
1758521640,4153.21,4155.95,4151.72,4152.46,6198888.0
1758521700,4151.86,4154.21,4144.24,4153.57,7201300.0
1758521760,4153.26,4173.71,4153.01,4173.1,9948282.0
1758521820,4174.01,4176.26,4165.34,4169.94,9999906.0
1758521880,4169.8,4172.34,4166.2,4171.68,4573912.0
1758521940,4172.24,4179.99,4171.39,4175.66,6190984.0
1758522000,4176.01,4178.74,4172.36,4176.37,4972812.0
1758522060,4176.37,4176.37,4168.14,4168.15,7277754.0
1758522120,4167.31,4171.68,4162.3,4170.04,5513092.0
1758522180,4170.44,4185.4,4170.44,4184.42,10381838.0
1758522240,4184.6,4192.97,4184.6,4190.01,9272414.0
1758522300,4190.01,4200.0,4186.43,4192.99,14124422.0
1758522360,4193.0,4196.47,4180.18,4182.96,6531322.0
1758522420,4183.25,4184.86,4177.81,4182.0,13154342.0
1758522480,4182.0,4182.15,4173.69,4175.91,7132796.0
1758522540,4176.24,4182.21,4176.24,4177.98,4286682.0
1758522600,4178.6,4179.69,4171.19,4172.43,6795042.0
1758522660,4172.98,4182.62,4172.98,4179.65,4117702.0
1758522720,4178.21,4180.13,4177.0,4178.65,2710278.0
1758522780,4179.14,4179.61,4175.73,4179.17,2790900.0
1758522840,4178.55,4188.42,4176.22,4188.03,7103756.0
1758522900,4188.15,4194.89,4185.08,4194.0,5581616.0
1758522960,4194.0,4196.33,4188.0,4189.66,4370766.0
1758523020,4188.94,4191.44,4186.51,4191.11,2909688.0
1758523080,4191.11,4192.99,4189.41,4191.25,2614232.0
1758523140,4190.41,4191.5,4183.9,4186.0,3163044.0
1758523200,4185.76,4186.0,4179.58,4179.74,3229370.0
1758523260,4181.49,4192.27,4180.97,4187.56,3602962.0
1758523320,4188.95,4191.03,4186.44,4187.62,2473876.0
1758523380,4188.01,4191.77,4188.0,4191.49,2124270.0
1758523440,4191.5,4192.8,4186.82,4191.46,7425270.0
1758523500,4191.55,4192.12,4187.07,4189.57,3016120.0
1758523560,4189.58,4191.24,4186.24,4190.65,2575348.0
1758523620,4190.65,4192.94,4189.51,4191.99,2189536.0
1758523680,4192.59,4193.48,4187.61,4188.58,2180326.0
1758523740,4188.57,4191.21,4186.58,4186.69,1975916.0
1758523800,4187.23,4190.47,4185.52,4190.34,2939562.0
1758523860,4190.34,4190.34,4185.53,4186.68,1913988.0
1758523920,4186.67,4186.68,4182.51,4182.91,3144922.0
1758523980,4182.9,4184.03,4180.26,4180.9,2364556.0
1758524040,4181.03,4183.37,4178.76,4180.3,2600714.0
1758524100,4180.31,4181.21,4177.09,4180.65,3098646.0
1758524160,4181.4,4182.22,4178.17,4181.99,2149472.0
1758524220,4181.99,4183.43,4180.17,4183.01,2262928.0
1758524280,4183.01,4190.81,4183.01,4190.16,3820922.0
1758524340,4190.17,4190.55,4188.43,4190.01,2526880.0
1758524400,4190.01,4192.77,4186.81,4188.27,6238804.0
1758524460,4187.13,4192.24,4187.13,4190.97,4426336.0
1758524520,4190.97,4191.82,4187.8,4191.57,2778130.0
1758524580,4191.57,4214.64,4190.18,4209.12,14091682.0
1758524640,4209.4,4209.4,4197.69,4199.76,4092196.0
1758524700,4199.34,4199.75,4195.1,4196.19,2487502.0
1758524760,4196.19,4198.01,4191.76,4196.13,1987458.0
1758524820,4196.13,4197.4,4191.8,4191.81,1784752.0
1758524880,4191.8,4193.79,4190.44,4190.61,1896376.0
1758524940,4190.85,4192.33,4184.49,4190.12,5334844.0
1758525000,4190.22,4192.2,4186.0,4188.04,6113322.0
1758525060,4188.04,4190.42,4186.0,4190.42,4365478.0
1758525120,4190.42,4192.7,4186.69,4189.5,2744178.0
1758525180,4189.5,4190.99,4187.48,4187.89,2435614.0
1758525240,4187.88,4192.1,4187.88,4190.01,1775662.0
1758525300,4190.0,4191.39,4188.38,4189.96,1389158.0
1758525360,4189.96,4196.28,4189.85,4194.2,2919452.0
1758525420,4194.2,4194.2,4190.0,4190.31,2095420.0
1758525480,4190.1,4190.11,4185.0,4185.92,1532956.0
1758525540,4185.63,4185.94,4181.23,4184.45,3085510.0
1758525600,4184.45,4194.05,4184.23,4194.01,2994414.0
1758525660,4194.01,4195.95,4190.34,4194.01,3554906.0
1758525720,4194.0,4195.0,4191.45,4191.45,2780116.0
1758525780,4190.9,4194.85,4189.04,4194.37,2892532.0
1758525840,4194.36,4194.79,4190.95,4194.53,3288104.0
1758525900,4194.53,4195.62,4191.41,4192.65,1229090.0
1758525960,4192.07,4195.4,4190.0,4195.4,1833536.0
1758526020,4195.0,4202.51,4195.0,4201.38,2337410.0
1758526080,4201.38,4201.42,4198.93,4200.01,3029434.0
1758526140,4200.0,4200.3,4198.91,4200.29,2476688.0
1758526200,4200.3,4202.09,4198.29,4198.39,2335038.0
1758526260,4198.11,4200.77,4194.06,4200.18,2494880.0
1758526320,4200.17,4214.65,4200.17,4212.53,5925768.0
1758526380,4212.21,4218.19,4206.92,4212.12,6775536.0
1758526440,4212.12,4224.25,4212.12,4216.25,12433776.0
1758526500,4216.2,4219.59,4212.1,4212.11,6568826.0
1758526560,4212.09,4212.1,4204.43,4205.06,3197528.0
1758526620,4205.05,4207.96,4203.75,4207.66,3796136.0
1758526680,4207.67,4208.62,4201.3,4204.19,2972966.0
1758526740,4203.97,4203.97,4198.15,4201.73,3831252.0
1758526800,4201.73,4204.73,4200.0,4202.77,2216824.0
1758526860,4202.77,4203.65,4200.0,4202.12,1202598.0
1758526920,4202.13,4202.13,4198.85,4200.01,1402626.0
1758526980,4200.01,4200.01,4199.0,4200.0,999210.0
1758527040,4200.0,4202.26,4199.81,4201.52,840072.0
1758527100,4201.51,4202.3,4200.4,4201.99,2029454.0
1758527160,4202.18,4202.21,4199.68,4200.29,1606484.0
1758527220,4200.28,4203.9,4199.0,4199.0,1053268.0
1758527280,4199.0,4200.18,4199.0,4199.8,1127556.0
1758527340,4199.98,4199.99,4199.0,4199.0,1110544.0
1758527400,4199.0,4199.87,4191.66,4194.93,3948744.0
1758527460,4195.03,4198.24,4194.41,4197.86,1762836.0
1758527520,4197.86,4199.02,4195.67,4195.84,1371082.0
1758527580,4195.68,4195.68,4193.1,4194.23,1152326.0
1758527640,4194.23,4197.32,4191.56,4196.94,2121528.0
1758527700,4196.93,4197.9,4193.54,4197.89,1071776.0
1758527760,4197.89,4198.22,4192.0,4192.0,1314074.0
1758527820,4192.0,4196.28,4191.6,4196.27,2608142.0
1758527880,4196.08,4196.47,4190.57,4191.31,1673226.0
1758527940,4191.31,4191.68,4190.58,4191.45,826494.0
1758528000,4191.46,4192.57,4190.0,4191.46,2384552.0
1758528060,4191.46,4191.46,4187.48,4188.45,3038894.0
1758528120,4189.36,4190.95,4184.51,4185.79,3254768.0
1758528180,4186.45,4187.21,4185.17,4186.39,2548138.0
1758528240,4186.39,4191.02,4184.8,4189.46,2277156.0
1758528300,4189.47,4191.46,4189.2,4191.03,1644338.0
1758528360,4191.03,4191.04,4187.16,4187.99,1322316.0
1758528420,4188.51,4194.99,4188.04,4194.65,1621500.0
1758528480,4195.0,4197.13,4191.48,4196.43,2003292.0
1758528540,4196.43,4199.41,4195.23,4199.41,2743766.0
1758528600,4199.43,4201.29,4196.15,4201.2,1712752.0
1758528660,4201.2,4205.82,4199.07,4199.48,3000090.0
1758528720,4199.2,4203.85,4199.2,4203.84,1250796.0
1758528780,4203.84,4204.47,4198.31,4199.0,2698474.0
1758528840,4199.0,4199.01,4196.64,4196.65,1434484.0
1758528900,4196.65,4196.65,4185.85,4191.92,3795104.0
1758528960,4192.07,4193.24,4188.8,4192.08,1678822.0
1758529020,4192.07,4197.73,4191.35,4196.41,1007620.0
1758529080,4196.42,4200.0,4195.9,4199.99,1052344.0
1758529140,4200.0,4202.68,4198.48,4202.23,1380736.0
1758529200,4202.46,4202.46,4198.72,4200.07,1313400.0
1758529260,4200.08,4203.98,4200.07,4202.3,1185742.0
1758529320,4202.31,4202.31,4192.88,4194.27,1631046.0
1758529380,4194.27,4194.84,4191.44,4191.93,633674.0
1758529440,4191.94,4193.81,4191.53,4193.81,596894.0
1758529500,4193.8,4195.89,4193.8,4195.74,645750.0
1758529560,4195.73,4195.74,4193.0,4194.44,567092.0
1758529620,4193.77,4193.8,4190.03,4193.8,957334.0
1758529680,4193.8,4193.8,4190.95,4191.77,720164.0
1758529740,4191.77,4192.81,4191.28,4191.93,1822296.0
1758529800,4191.71,4191.72,4189.0,4191.48,2397990.0
1758529860,4191.68,4194.94,4191.59,4194.77,1445152.0
1758529920,4194.78,4195.29,4191.28,4191.59,978932.0
1758529980,4191.99,4192.7,4187.57,4190.36,1584008.0
1758530040,4190.36,4196.45,4190.36,4196.29,1104464.0
1758530100,4196.29,4203.0,4196.28,4201.31,976098.0
1758530160,4201.31,4201.31,4196.21,4196.88,1637898.0
1758530220,4196.87,4198.81,4196.87,4198.21,801092.0
1758530280,4198.79,4198.8,4196.28,4197.74,514926.0
1758530340,4197.74,4200.0,4197.28,4199.69,770584.0
1758530400,4198.81,4199.67,4197.52,4197.62,720112.0
1758530460,4197.62,4198.01,4195.17,4195.99,1356258.0
1758530520,4196.36,4199.61,4196.26,4199.56,454652.0
1758530580,4199.56,4201.31,4197.19,4197.19,651860.0
1758530640,4197.19,4199.05,4197.19,4198.51,400270.0
1758530700,4198.08,4199.2,4197.92,4199.19,408814.0
1758530760,4199.19,4201.94,4198.89,4199.0,910240.0
1758530820,4199.95,4201.28,4199.6,4200.32,376906.0
1758530880,4200.13,4200.14,4198.3,4199.57,556946.0
1758530940,4199.57,4203.0,4199.56,4201.91,504672.0
1758531000,4201.81,4201.82,4196.86,4197.72,1790278.0
1758531060,4197.72,4198.2,4195.13,4198.2,522816.0
1758531120,4198.2,4198.2,4195.81,4196.49,319370.0
1758531180,4196.5,4197.93,4195.0,4196.49,464804.0
1758531240,4196.48,4196.48,4194.4,4194.4,369372.0
1758531300,4195.08,4198.72,4195.08,4198.71,432242.0
1758531360,4197.89,4198.71,4196.41,4196.42,229530.0
1758531420,4194.24,4194.24,4190.0,4191.51,1753642.0
1758531480,4191.51,4194.36,4191.3,4192.54,618100.0
1758531540,4192.54,4194.14,4192.54,4192.54,351656.0
1758531600,4193.11,4195.49,4191.63,4192.52,593248.0
1758531660,4192.47,4194.43,4190.71,4191.27,770578.0
1758531720,4191.28,4192.0,4189.86,4191.99,1108656.0
1758531780,4192.0,4192.0,4187.03,4187.72,2061744.0
1758531840,4187.72,4188.0,4184.01,4185.73,2052516.0
1758531900,4185.86,4187.22,4185.26,4186.78,970648.0
1758531960,4186.94,4189.65,4184.46,4189.64,1511004.0
1758532020,4189.65,4190.68,4189.09,4190.68,543908.0
1758532080,4191.0,4193.3,4190.7,4191.53,682458.0
1758532140,4191.85,4191.85,4186.96,4187.59,909634.0
1758532200,4187.41,4187.42,4184.23,4184.8,996212.0
1758532260,4184.8,4186.23,4184.0,4186.22,2180378.0
1758532320,4186.22,4187.04,4183.14,4183.6,1468044.0
1758532380,4183.6,4185.0,4182.06,4184.05,1532804.0
1758532440,4183.88,4184.19,4181.65,4182.71,1217136.0
1758532500,4182.71,4185.86,4182.48,4185.38,1756696.0
1758532560,4185.51,4190.0,4185.51,4187.91,692466.0
1758532620,4187.91,4189.76,4182.33,4189.69,2462128.0
1758532680,4189.68,4189.69,4186.72,4187.01,465640.0
1758532740,4187.01,4187.88,4183.07,4183.21,600802.0
1758532800,4183.22,4184.45,4183.1,4183.99,713900.0
1758532860,4184.62,4184.97,4183.25,4183.26,383972.0
1758532920,4182.41,4182.41,4174.6,4177.51,6908624.0
1758532980,4177.5,4178.66,4176.14,4177.89,1901654.0
1758533040,4178.16,4178.16,4175.36,4177.64,2404668.0
1758533100,4177.65,4182.3,4177.64,4181.84,1154452.0
1758533160,4181.68,4185.67,4180.24,4183.36,2275366.0
1758533220,4183.37,4183.37,4182.0,4182.5,620916.0
1758533280,4182.88,4184.09,4181.57,4181.58,751674.0
1758533340,4181.57,4182.91,4180.66,4180.8,631092.0
1758533400,4180.8,4182.47,4177.75,4181.89,963400.0
1758533460,4181.88,4182.09,4176.26,4177.55,1383794.0
1758533520,4177.54,4177.54,4171.61,4174.24,4790312.0
1758533580,4174.25,4176.53,4172.5,4175.66,1466510.0
1758533640,4176.23,4178.0,4174.05,4174.31,1278424.0
1758533700,4174.32,4174.95,4171.35,4174.95,1859266.0
1758533760,4174.94,4175.55,4165.76,4170.39,7794392.0
1758533820,4170.39,4170.52,4167.0,4168.29,2418324.0
1758533880,4168.3,4169.68,4165.78,4167.92,1975614.0
1758533940,4167.92,4168.02,4160.51,4162.67,6214104.0
1758534000,4162.77,4169.04,4162.77,4169.04,2539972.0
1758534060,4168.55,4168.76,4166.35,4166.5,2607442.0
1758534120,4166.51,4166.97,4163.84,4166.3,1379462.0
1758534180,4166.29,4167.35,4165.09,4167.35,1066030.0
1758534240,4167.35,4167.35,4163.39,4164.97,1149530.0
1758534300,4164.98,4170.66,4163.01,4170.66,1956174.0
1758534360,4170.22,4170.22,4162.42,4162.42,1079764.0
1758534420,4162.43,4162.43,4158.13,4159.13,3379022.0
1758534480,4159.13,4160.55,4150.56,4154.84,7798696.0
1758534540,4154.84,4163.73,4154.84,4158.74,4537142.0
1758534600,4158.75,4158.75,4154.28,4154.73,2225500.0
1758534660,4154.54,4158.39,4150.0,4150.07,6076228.0
1758534720,4150.07,4150.18,4142.66,4146.76,10359034.0
1758534780,4146.88,4148.09,4135.01,4141.91,8468260.0
1758534840,4142.01,4146.85,4141.73,4144.99,5846030.0
1758534900,4145.27,4157.23,4144.12,4156.05,4290988.0
1758534960,4156.05,4156.95,4153.53,4153.99,2272836.0
1758535020,4155.08,4155.09,4146.48,4147.41,2140104.0
1758535080,4147.41,4152.08,4145.0,4147.69,2577922.0
1758535140,4147.7,4149.6,4147.02,4149.6,1183036.0
1758535200,4149.59,4152.72,4148.31,4148.44,2218962.0
1758535260,4148.43,4148.44,4144.5,4147.78,3137654.0
1758535320,4147.42,4152.54,4146.28,4147.56,2283234.0
1758535380,4146.64,4146.64,4137.21,4143.9,5514832.0
1758535440,4144.0,4153.86,4143.99,4153.75,2596130.0
1758535500,4153.76,4162.0,4153.76,4162.0,3802192.0
1758535560,4162.23,4162.78,4159.32,4161.12,3245796.0
1758535620,4159.6,4166.7,4159.6,4165.74,4599186.0
1758535680,4165.74,4167.57,4163.02,4167.24,4582404.0
1758535740,4167.24,4167.24,4163.0,4164.06,2078924.0
1758535800,4164.05,4166.29,4162.56,4166.28,2121942.0
1758535860,4166.29,4169.04,4166.29,4167.6,2066490.0
1758535920,4167.92,4168.78,4160.66,4160.66,1068994.0
1758535980,4161.0,4162.49,4160.24,4160.43,936052.0
1758536040,4160.26,4162.36,4159.95,4161.5,751650.0
1758536100,4161.55,4165.04,4161.55,4163.57,2441144.0
1758536160,4163.57,4164.76,4161.29,4162.66,804468.0
1758536220,4162.66,4169.98,4162.66,4166.18,2397786.0
1758536280,4165.88,4169.2,4165.42,4165.82,1182240.0
1758536340,4165.82,4167.55,4165.02,4165.88,1004012.0
1758536400,4165.17,4167.83,4163.0,4167.83,1663870.0
1758536460,4168.0,4170.74,4167.6,4168.88,1110870.0
1758536520,4168.89,4168.89,4166.0,4166.0,926792.0
1758536580,4166.0,4167.36,4165.97,4166.56,546050.0
1758536640,4166.55,4168.88,4166.55,4168.88,322808.0
1758536700,4168.88,4171.88,4168.57,4171.03,1491962.0
1758536760,4171.03,4171.03,4168.08,4168.08,1104730.0
1758536820,4168.08,4169.12,4166.1,4169.12,1178328.0
1758536880,4169.11,4170.0,4169.04,4169.99,463302.0
1758536940,4170.0,4171.72,4169.08,4169.44,1414720.0
1758537000,4169.43,4169.44,4162.19,4162.19,1396758.0
1758537060,4162.18,4163.47,4161.31,4161.31,1655974.0
1758537120,4161.46,4163.0,4160.05,4162.0,1580832.0
1758537180,4162.01,4163.41,4161.11,4163.15,823074.0
1758537240,4163.15,4163.15,4161.16,4162.99,488002.0
1758537300,4163.0,4166.52,4160.8,4160.81,704610.0
1758537360,4160.8,4162.76,4157.6,4157.63,1079804.0
1758537420,4157.62,4159.06,4156.09,4156.74,1257788.0
1758537480,4156.74,4158.0,4154.54,4155.97,1119646.0
1758537540,4155.98,4157.95,4155.56,4156.95,975856.0
1758537600,4156.96,4157.16,4155.0,4156.43,321274.0
1758537660,4156.43,4156.43,4152.96,4154.0,829944.0
1758537720,4154.01,4156.47,4152.8,4156.31,568608.0
1758537780,4156.31,4157.79,4155.49,4155.49,510382.0
1758537840,4155.5,4157.52,4155.5,4156.51,390180.0
1758537900,4156.5,4159.75,4156.18,4159.54,1118320.0
1758537960,4159.53,4163.31,4158.71,4162.46,833100.0
1758538020,4162.47,4169.0,4161.67,4168.68,1873634.0
1758538080,4168.65,4168.95,4166.74,4166.85,1106714.0
1758538140,4166.96,4172.38,4166.96,4171.71,1105708.0
1758538200,4171.68,4172.93,4170.55,4172.36,1424660.0
1758538260,4171.92,4178.86,4171.51,4178.75,2942494.0
1758538320,4178.31,4181.67,4177.06,4177.66,3561194.0
1758538380,4177.66,4181.63,4177.25,4181.62,2239808.0
1758538440,4181.62,4183.29,4179.77,4182.0,1794520.0
1758538500,4181.8,4181.8,4177.26,4178.41,1150656.0
1758538560,4178.55,4187.83,4178.17,4185.31,4250740.0
1758538620,4185.02,4187.55,4183.91,4186.24,2335286.0
1758538680,4186.24,4187.33,4181.93,4182.56,2150574.0
1758538740,4182.56,4182.56,4180.0,4180.02,782738.0
1758538800,4180.01,4183.68,4180.0,4183.01,1242722.0
1758538860,4183.0,4185.39,4182.0,4183.67,845118.0
1758538920,4183.68,4186.03,4183.0,4183.48,2362212.0
1758538980,4183.48,4183.49,4179.22,4180.71,1246796.0
1758539040,4180.71,4180.71,4176.25,4176.64,834664.0
1758539100,4176.65,4177.48,4175.74,4176.64,791834.0
1758539160,4176.01,4180.56,4175.73,4180.15,753158.0
1758539220,4180.15,4180.9,4178.48,4180.9,765968.0
1758539280,4180.57,4185.0,4180.07,4184.38,1050034.0
1758539340,4184.52,4187.69,4184.38,4185.61,2100594.0
1758539400,4185.72,4185.73,4183.73,4183.73,1173794.0
1758539460,4184.43,4185.39,4183.2,4183.62,929924.0
1758539520,4183.61,4183.62,4181.6,4182.79,1082890.0
1758539580,4182.79,4182.93,4180.89,4180.89,371670.0
1758539640,4180.89,4182.12,4179.16,4179.99,344620.0
1758539700,4179.99,4180.55,4176.0,4179.17,4908604.0
1758539760,4179.16,4179.36,4176.07,4177.0,1025272.0
1758539820,4176.99,4177.5,4171.34,4173.87,1794340.0
1758539880,4173.91,4177.1,4173.11,4176.58,950712.0
1758539940,4176.58,4178.0,4175.27,4176.54,522560.0
1758540000,4176.53,4177.59,4175.16,4175.31,596920.0
1758540060,4175.32,4182.16,4175.31,4181.93,1328378.0
1758540120,4181.93,4188.67,4180.76,4187.62,1559484.0
1758540180,4187.62,4189.6,4185.41,4185.41,1373228.0
1758540240,4185.42,4187.6,4185.07,4185.21,997840.0
1758540300,4185.21,4185.22,4178.79,4178.79,799904.0
1758540360,4178.69,4180.86,4176.38,4180.85,603984.0
1758540420,4181.07,4182.34,4181.04,4182.05,212038.0
1758540480,4182.05,4182.46,4180.83,4181.55,476958.0
1758540540,4181.55,4181.55,4179.0,4179.01,422820.0
1758540600,4178.79,4180.8,4178.15,4180.48,439984.0
1758540660,4180.49,4181.2,4179.0,4180.19,1177420.0
1758540720,4180.19,4181.14,4175.62,4175.64,892224.0
1758540780,4175.62,4178.83,4175.62,4178.01,802878.0
1758540840,4178.02,4180.54,4178.01,4179.04,327502.0
1758540900,4178.96,4179.84,4176.72,4179.84,785838.0
1758540960,4179.83,4182.2,4179.83,4182.0,714092.0
1758541020,4181.84,4181.85,4178.18,4180.44,751646.0
1758541080,4180.03,4180.83,4177.0,4177.69,617086.0
1758541140,4177.69,4178.99,4177.0,4178.89,431392.0
1758541200,4178.86,4180.0,4177.99,4178.43,464580.0
1758541260,4178.44,4178.44,4175.93,4178.05,448186.0
1758541320,4178.04,4179.41,4178.04,4179.41,199962.0
1758541380,4179.41,4182.0,4177.7,4179.61,399248.0
1758541440,4179.6,4180.84,4179.12,4180.82,280348.0
1758541500,4180.82,4186.21,4179.13,4186.2,513164.0
1758541560,4186.24,4187.43,4184.99,4185.0,674198.0
1758541620,4184.57,4185.37,4179.33,4179.83,864622.0
1758541680,4179.83,4179.84,4177.7,4178.62,906126.0
1758541740,4178.61,4183.0,4178.61,4180.02,606904.0
1758541800,4179.84,4179.84,4175.09,4177.46,1042582.0
1758541860,4177.45,4180.72,4177.25,4177.26,711912.0
1758541920,4177.25,4179.24,4176.32,4178.81,335416.0
1758541980,4178.81,4179.5,4176.56,4176.66,426672.0
1758542040,4177.37,4180.0,4176.34,4178.38,552876.0
1758542100,4178.2,4178.2,4176.42,4176.68,747896.0
1758542160,4176.69,4180.09,4176.14,4179.66,652704.0
1758542220,4179.66,4179.91,4176.84,4176.84,613916.0
1758542280,4177.29,4178.6,4177.26,4178.16,308710.0
1758542340,4178.17,4179.54,4178.13,4179.53,296664.0
1758542400,4179.54,4180.0,4175.56,4178.15,739462.0
1758542460,4178.16,4181.16,4176.2,4176.59,555218.0
1758542520,4176.59,4176.59,4170.62,4173.47,1827964.0
1758542580,4173.48,4175.0,4170.54,4172.99,2359636.0
1758542640,4173.0,4175.46,4172.12,4173.7,1268762.0
1758542700,4173.69,4175.14,4169.23,4171.29,1131992.0
1758542760,4171.29,4171.61,4167.23,4171.58,1999218.0
1758542820,4171.58,4173.57,4169.12,4171.76,1000212.0
1758542880,4171.76,4172.57,4170.23,4171.64,1133420.0
1758542940,4171.63,4175.08,4171.63,4174.27,1998684.0
1758543000,4174.59,4174.6,4170.64,4172.27,890808.0
1758543060,4172.26,4174.81,4172.26,4172.92,414020.0
1758543120,4172.92,4173.97,4172.73,4172.73,142134.0
1758543180,4172.74,4176.95,4172.73,4176.95,1110308.0
1758543240,4176.94,4178.85,4176.94,4177.33,449218.0
1758543300,4177.32,4177.6,4175.46,4176.51,274656.0
1758543360,4175.86,4177.1,4172.77,4176.61,420260.0
1758543420,4176.61,4181.0,4176.61,4180.21,489150.0
1758543480,4180.21,4182.99,4177.02,4182.99,765624.0
1758543540,4183.0,4185.81,4182.99,4183.57,822376.0
1758543600,4183.57,4183.57,4179.0,4179.01,382500.0
1758543660,4179.01,4180.63,4176.68,4176.68,600364.0
1758543720,4176.69,4183.38,4176.68,4181.68,496604.0
1758543780,4182.24,4184.71,4182.02,4182.48,1775604.0
1758543840,4182.49,4184.0,4180.22,4182.53,377974.0
1758543900,4182.49,4186.78,4182.49,4185.99,1068542.0
1758543960,4186.0,4187.19,4185.99,4186.51,587550.0
1758544020,4186.5,4188.02,4185.68,4185.69,1044590.0
1758544080,4185.68,4185.69,4184.17,4184.65,595476.0
1758544140,4184.64,4184.65,4181.61,4181.84,318156.0
1758544200,4181.85,4181.85,4180.17,4180.71,583968.0
1758544260,4180.71,4184.0,4178.47,4184.0,1256484.0
1758544320,4184.0,4184.99,4179.75,4180.35,445718.0
1758544380,4180.35,4180.35,4176.0,4178.0,811326.0
1758544440,4178.0,4178.0,4175.5,4177.32,861954.0
1758544500,4177.33,4177.5,4175.23,4175.24,457794.0
1758544560,4175.23,4175.24,4171.87,4173.67,742446.0
1758544620,4173.68,4178.82,4173.6,4178.82,560136.0
1758544680,4178.81,4179.56,4175.85,4178.38,222222.0
1758544740,4178.38,4178.38,4175.7,4176.31,313780.0
1758544800,4176.38,4179.32,4176.0,4177.57,635932.0
1758544860,4177.21,4178.87,4175.58,4178.87,193182.0
1758544920,4178.86,4178.87,4177.0,4177.98,429530.0
1758544980,4177.99,4182.32,4177.98,4181.48,573286.0
1758545040,4181.47,4181.48,4178.03,4178.03,408414.0
1758545100,4178.03,4181.8,4178.03,4178.51,350596.0
1758545160,4178.49,4180.85,4176.81,4180.19,929084.0
1758545220,4180.19,4181.79,4179.93,4179.93,338068.0
1758545280,4179.69,4180.41,4178.45,4180.19,283580.0
1758545340,4180.19,4183.71,4179.44,4182.7,763306.0
1758545400,4183.21,4186.88,4183.21,4186.54,1016032.0
1758545460,4186.55,4197.76,4185.8,4197.04,6534212.0
1758545520,4197.04,4197.04,4191.09,4191.62,2313578.0
1758545580,4191.62,4191.92,4188.11,4189.08,1183990.0
1758545640,4189.08,4190.65,4187.12,4189.08,1588382.0
1758545700,4189.09,4192.99,4188.55,4192.46,912000.0
1758545760,4192.18,4194.09,4191.8,4192.3,1257244.0
1758545820,4192.29,4192.79,4190.04,4190.2,661232.0
1758545880,4190.21,4191.03,4188.6,4189.3,508040.0
1758545940,4189.65,4191.55,4189.01,4190.36,493040.0
1758546000,4190.36,4190.41,4186.37,4188.52,1247852.0
1758546060,4188.0,4190.96,4188.0,4190.74,517778.0
1758546120,4190.74,4193.94,4190.3,4192.29,834676.0
1758546180,4192.58,4196.88,4192.08,4194.31,1921468.0
1758546240,4194.11,4194.89,4191.6,4192.02,1372028.0
1758546300,4192.02,4196.93,4191.84,4195.58,1387964.0
1758546360,4195.58,4195.8,4192.96,4194.92,1165524.0
1758546420,4194.44,4196.82,4192.72,4195.0,780526.0
1758546480,4194.99,4199.81,4194.22,4199.65,2043144.0
1758546540,4199.57,4199.57,4196.29,4196.29,924096.0
1758546600,4195.74,4198.29,4195.01,4195.18,1152212.0
1758546660,4195.0,4198.92,4195.0,4198.84,573458.0
1758546720,4198.84,4199.74,4198.0,4198.62,936054.0
1758546780,4198.61,4199.37,4197.0,4197.01,622066.0
1758546840,4197.01,4203.87,4197.01,4203.55,3076812.0
1758546900,4203.68,4204.24,4197.95,4197.96,1937240.0
1758546960,4197.95,4200.0,4196.0,4198.03,1068388.0
1758547020,4198.03,4201.0,4196.24,4197.82,882388.0
1758547080,4197.84,4199.0,4195.44,4195.45,1079252.0
1758547140,4195.45,4195.45,4192.3,4193.45,1069424.0
1758547200,4193.45,4193.95,4191.39,4192.14,844604.0
1758547260,4192.07,4205.59,4191.76,4204.17,3947040.0
1758547320,4204.12,4218.0,4204.12,4209.21,7429026.0
1758547380,4209.21,4209.21,4204.6,4205.99,1965368.0
1758547440,4205.93,4205.93,4201.0,4201.3,894994.0
1758547500,4200.71,4203.7,4200.66,4202.95,1417408.0
1758547560,4202.95,4202.96,4195.0,4196.01,2122774.0
1758547620,4196.28,4198.38,4195.58,4197.9,1029270.0
1758547680,4198.05,4199.31,4196.61,4199.03,741794.0
1758547740,4199.03,4201.9,4199.0,4201.41,778302.0
1758547800,4201.1,4201.1,4192.85,4193.65,2087742.0
1758547860,4193.35,4193.35,4184.52,4186.78,4420952.0
1758547920,4186.79,4192.55,4186.44,4191.57,3010958.0
1758547980,4191.57,4192.39,4186.74,4188.01,2171538.0
1758548040,4188.14,4189.35,4185.52,4187.62,821440.0
1758548100,4187.41,4191.25,4185.84,4189.17,1911244.0
1758548160,4189.18,4189.18,4181.97,4185.5,2990900.0
1758548220,4185.71,4190.56,4183.95,4190.13,1168146.0
1758548280,4190.47,4192.63,4182.01,4182.37,1542700.0
1758548340,4182.38,4182.76,4177.36,4180.61,3527000.0
1758548400,4180.92,4185.49,4180.92,4184.05,1214984.0
1758548460,4184.14,4184.14,4178.85,4179.54,2289800.0
1758548520,4180.2,4184.77,4179.06,4184.36,1237734.0
1758548580,4184.7,4184.7,4181.23,4182.65,1016580.0
1758548640,4182.28,4183.43,4180.0,4180.0,728092.0
1758548700,4179.71,4183.36,4178.71,4179.0,1390486.0
1758548760,4179.0,4179.43,4173.57,4176.27,4854934.0
1758548820,4177.61,4179.84,4171.89,4175.68,3342146.0
1758548880,4175.87,4182.66,4174.72,4181.85,1731564.0
1758548940,4181.85,4183.5,4178.09,4179.0,2076366.0
1758549000,4178.99,4180.77,4176.41,4180.77,865834.0
1758549060,4180.94,4184.15,4177.32,4182.48,1392570.0
1758549120,4182.48,4184.95,4180.85,4182.24,1018186.0
1758549180,4182.24,4190.54,4182.24,4190.54,2036604.0
1758549240,4190.3,4198.74,4190.29,4194.09,3439528.0
1758549300,4194.09,4195.6,4190.65,4192.4,1559508.0
1758549360,4193.4,4198.79,4192.4,4198.79,1004200.0
1758549420,4199.0,4200.57,4193.91,4197.0,1694780.0
1758549480,4197.0,4200.02,4195.87,4200.02,710772.0
1758549540,4200.43,4206.85,4198.45,4205.6,3752338.0
1758549600,4205.03,4212.44,4202.56,4202.96,3874872.0
1758549660,4203.72,4207.38,4201.51,4201.51,1701320.0
1758549720,4201.51,4207.38,4200.2,4205.29,3006222.0
1758549780,4205.29,4206.02,4197.07,4200.09,1843500.0
1758549840,4200.1,4204.8,4200.1,4202.26,2312494.0
1758549900,4202.26,4203.56,4198.88,4199.12,1217674.0
1758549960,4199.11,4203.76,4196.69,4203.76,2121812.0
1758550020,4204.07,4207.67,4199.4,4202.06,1814646.0
1758550080,4202.06,4202.06,4198.39,4199.51,1029968.0
1758550140,4199.51,4206.61,4199.51,4205.71,900526.0
1758550200,4205.02,4206.0,4198.45,4199.6,1614194.0
1758550260,4199.6,4200.52,4196.57,4199.02,1245076.0
1758550320,4199.02,4201.13,4198.09,4201.13,648234.0
1758550380,4200.86,4201.62,4196.64,4196.82,849638.0
1758550440,4196.82,4197.89,4195.0,4195.01,1104784.0
1758550500,4195.55,4202.7,4195.55,4201.96,913376.0
1758550560,4201.97,4207.83,4201.59,4204.35,1352562.0
1758550620,4203.56,4205.96,4202.35,4204.86,1065304.0
1758550680,4204.86,4209.0,4204.86,4208.28,2422414.0
1758550740,4207.35,4207.35,4198.09,4199.78,1578154.0
1758550800,4199.71,4204.71,4197.84,4203.56,1043806.0
1758550860,4203.56,4214.26,4202.73,4213.13,3469590.0
1758550920,4212.64,4212.64,4208.39,4209.42,1323368.0
1758550980,4209.43,4214.0,4208.15,4213.59,1962226.0
1758551040,4213.8,4217.3,4210.43,4211.3,2704670.0
1758551100,4211.29,4211.29,4198.55,4202.0,4516438.0
1758551160,4201.99,4202.0,4199.65,4200.88,1442970.0
1758551220,4200.25,4206.3,4199.73,4205.17,1189030.0
1758551280,4204.83,4210.43,4203.01,4208.17,1077118.0
1758551340,4208.16,4215.58,4205.11,4214.48,2216724.0
1758551400,4214.48,4217.24,4211.35,4215.92,1976826.0
1758551460,4215.13,4215.43,4204.79,4205.28,3114314.0
1758551520,4204.48,4206.8,4200.0,4201.11,4212920.0
1758551580,4201.11,4205.75,4200.22,4202.52,2239946.0
1758551640,4202.52,4203.76,4198.69,4201.01,1799504.0
1758551700,4201.01,4204.13,4200.41,4203.01,1561152.0
1758551760,4203.01,4203.01,4197.4,4199.31,1956190.0
1758551820,4199.32,4201.35,4195.61,4196.95,1750108.0
1758551880,4196.94,4197.49,4192.0,4196.48,1751532.0
1758551940,4196.49,4196.64,4194.55,4194.56,1171468.0
1758552000,4194.57,4197.9,4192.23,4197.88,1040864.0
1758552060,4197.91,4198.06,4195.39,4196.95,975534.0
1758552120,4196.45,4197.63,4194.73,4196.41,796794.0
1758552180,4196.42,4197.18,4195.26,4195.26,311556.0
1758552240,4195.0,4197.77,4194.11,4196.85,832900.0
1758552300,4196.76,4199.34,4195.26,4195.26,730192.0
1758552360,4195.27,4196.02,4192.0,4192.01,750346.0
1758552420,4192.0,4192.01,4185.48,4185.85,3353280.0
1758552480,4186.1,4190.84,4185.27,4189.67,2364278.0
1758552540,4189.21,4189.22,4185.13,4185.17,1503138.0
1758552600,4185.17,4186.22,4184.47,4184.66,1290422.0
1758552660,4184.66,4187.77,4182.28,4187.77,1933184.0
1758552720,4187.77,4189.18,4185.87,4187.4,874778.0
1758552780,4187.4,4187.4,4185.1,4186.79,741072.0
1758552840,4187.08,4187.08,4183.3,4185.27,497472.0
1758552900,4185.27,4185.35,4180.94,4184.99,1702954.0
1758552960,4183.94,4187.48,4183.94,4187.03,933152.0
1758553020,4187.03,4190.85,4187.03,4189.62,609700.0
1758553080,4189.62,4191.83,4189.09,4191.62,1024364.0
1758553140,4191.62,4192.5,4187.99,4188.0,785774.0
1758553200,4187.99,4191.34,4186.36,4190.53,768608.0
1758553260,4190.53,4193.99,4189.28,4190.36,1686016.0
1758553320,4190.36,4190.68,4185.0,4185.01,1009200.0
1758553380,4185.33,4187.98,4183.0,4186.76,736158.0
1758553440,4186.68,4188.76,4185.0,4188.75,550282.0
1758553500,4188.76,4188.76,4167.21,4169.67,11489146.0
1758553560,4168.37,4175.9,4168.37,4174.6,6039158.0
1758553620,4174.78,4178.63,4174.77,4178.62,1750854.0
1758553680,4178.63,4179.13,4174.0,4178.58,2372596.0
1758553740,4178.58,4184.98,4178.58,4183.83,2447320.0
1758553800,4183.82,4184.09,4179.6,4181.38,1026274.0
1758553860,4181.37,4181.37,4175.43,4177.27,1089900.0
1758553920,4177.28,4177.28,4174.53,4176.28,1136194.0
1758553980,4176.48,4176.99,4175.0,4176.69,828704.0
1758554040,4176.27,4176.5,4172.21,4172.21,1539806.0
1758554100,4172.2,4175.94,4170.76,4175.94,1708550.0
1758554160,4175.92,4176.68,4170.02,4170.02,1014102.0
1758554220,4170.01,4173.43,4170.0,4172.5,1734550.0
1758554280,4172.16,4172.5,4167.0,4168.27,3333642.0
1758554340,4168.27,4171.12,4165.02,4171.08,2967844.0
1758554400,4171.09,4171.51,4166.53,4170.16,2377330.0
1758554460,4170.16,4172.0,4167.45,4171.67,1138688.0
1758554520,4171.05,4171.67,4168.71,4170.75,1162566.0
1758554580,4170.75,4170.75,4167.63,4168.08,846168.0
1758554640,4168.08,4170.07,4166.34,4170.07,1172254.0
1758554700,4170.05,4173.93,4170.05,4173.55,1778490.0
1758554760,4173.5,4174.0,4172.59,4173.3,682716.0
1758554820,4173.31,4175.18,4170.83,4173.43,1310172.0
1758554880,4173.44,4173.44,4170.24,4170.48,1022190.0
1758554940,4170.47,4176.0,4170.47,4175.88,1498550.0
1758555000,4175.88,4178.41,4170.84,4176.42,2477622.0
1758555060,4176.24,4178.07,4174.81,4175.16,1765214.0
1758555120,4175.16,4180.0,4174.0,4177.37,2139748.0
1758555180,4177.18,4177.48,4174.46,4176.0,2692124.0
1758555240,4176.01,4176.95,4171.23,4171.23,1388036.0
1758555300,4171.01,4173.56,4169.09,4169.67,917924.0
1758555360,4169.32,4169.64,4167.01,4167.57,865522.0
1758555420,4167.57,4169.53,4165.55,4169.53,2101682.0
1758555480,4169.46,4175.83,4169.01,4174.02,1602390.0
1758555540,4173.74,4175.03,4172.56,4174.83,788494.0
1758555600,4174.84,4174.84,4171.45,4171.45,535508.0
1758555660,4172.35,4173.29,4170.59,4171.09,621412.0
1758555720,4171.09,4172.25,4168.54,4168.55,1286160.0
1758555780,4168.54,4169.88,4168.54,4168.64,523086.0
1758555840,4168.64,4169.6,4168.12,4168.89,426274.0
1758555900,4168.89,4173.16,4168.89,4170.2,1394420.0
1758555960,4170.2,4170.2,4162.98,4163.61,2906266.0
1758556020,4163.62,4167.03,4156.5,4166.04,5035282.0
1758556080,4166.05,4169.34,4165.66,4168.92,2173256.0
1758556140,4168.86,4173.37,4168.08,4171.7,2184796.0
1758556200,4171.34,4174.58,4169.78,4169.78,1683784.0
1758556260,4169.8,4169.8,4163.18,4163.71,1424844.0
1758556320,4163.7,4164.23,4162.2,4162.95,1190396.0
1758556380,4162.96,4163.16,4161.08,4162.57,1150088.0
1758556440,4162.57,4167.65,4162.57,4166.69,2129812.0
1758556500,4166.68,4167.04,4165.09,4165.09,1305774.0
1758556560,4164.88,4166.97,4163.0,4166.97,1963064.0
1758556620,4166.97,4168.98,4165.75,4166.18,591748.0
1758556680,4166.19,4168.92,4165.5,4165.8,1111314.0
1758556740,4165.8,4166.19,4164.72,4165.82,466386.0
1758556800,4165.83,4166.0,4163.0,4164.93,1710998.0
1758556860,4164.92,4168.73,4164.31,4167.03,1810168.0
1758556920,4167.03,4168.0,4162.87,4167.68,1020888.0
1758556980,4167.04,4172.0,4165.55,4170.44,1783110.0
1758557040,4170.44,4173.27,4170.44,4171.5,790904.0
1758557100,4171.06,4173.0,4168.52,4170.16,1148980.0
1758557160,4170.16,4171.39,4167.67,4167.68,648908.0
1758557220,4169.28,4171.53,4164.28,4167.88,1221566.0
1758557280,4167.43,4168.6,4164.65,4167.16,491888.0
1758557340,4167.01,4173.88,4167.01,4173.88,1531400.0
1758557400,4173.89,4174.78,4171.5,4172.82,1814046.0
1758557460,4172.83,4174.96,4172.82,4174.72,604348.0
1758557520,4174.72,4177.26,4172.76,4176.98,1375808.0
1758557580,4176.81,4177.48,4175.97,4176.19,1289068.0
1758557640,4176.19,4178.41,4176.19,4177.12,942584.0
1758557700,4177.11,4177.12,4174.08,4174.23,508164.0
1758557760,4174.23,4175.94,4172.52,4172.52,385596.0
1758557820,4172.53,4172.53,4167.93,4170.18,2253490.0
1758557880,4171.2,4177.0,4171.2,4175.49,797668.0
1758557940,4175.49,4176.16,4172.12,4172.15,445056.0
1758558000,4172.13,4174.79,4171.54,4174.39,702012.0
1758558060,4174.39,4178.9,4174.39,4177.42,972936.0
1758558120,4177.42,4177.43,4172.52,4172.79,704080.0
1758558180,4173.3,4173.3,4166.81,4167.01,1054388.0
1758558240,4167.0,4172.99,4166.81,4169.21,692960.0
1758558300,4169.22,4178.19,4168.68,4178.0,612748.0
1758558360,4177.99,4181.06,4177.22,4178.19,2199258.0
1758558420,4178.2,4178.98,4175.0,4178.98,628826.0
1758558480,4178.98,4179.0,4177.53,4177.61,744584.0
1758558540,4177.61,4177.61,4172.0,4173.54,805812.0
1758558600,4173.75,4174.47,4170.2,4171.71,974916.0
1758558660,4171.56,4174.64,4169.06,4174.25,424874.0
1758558720,4174.24,4178.39,4174.24,4176.95,517496.0
1758558780,4177.09,4178.52,4169.67,4169.68,826210.0
1758558840,4169.68,4170.32,4167.2,4168.28,853570.0
1758558900,4168.29,4169.62,4165.53,4167.93,1188824.0
1758558960,4167.92,4169.91,4165.26,4167.44,813742.0
1758559020,4167.44,4169.75,4166.5,4167.45,457638.0
1758559080,4168.1,4170.48,4167.6,4168.49,483456.0
1758559140,4168.48,4172.47,4165.74,4171.09,825276.0
1758559200,4171.05,4171.22,4167.53,4167.54,889564.0
1758559260,4167.8,4171.0,4167.53,4169.55,878404.0
1758559320,4169.29,4169.29,4165.52,4167.55,447714.0
1758559380,4167.55,4167.55,4165.42,4165.45,883818.0
1758559440,4165.79,4166.52,4165.0,4165.26,627182.0
1758559500,4165.1,4165.1,4162.52,4164.51,2101018.0
1758559560,4164.64,4168.13,4164.56,4168.12,602822.0
1758559620,4168.13,4168.13,4162.47,4163.6,418624.0
1758559680,4163.6,4171.82,4163.6,4169.64,1648402.0
1758559740,4169.63,4169.64,4165.44,4166.5,476352.0
1758559800,4166.5,4169.93,4166.5,4167.62,396018.0
1758559860,4167.62,4167.62,4163.68,4164.27,392378.0
1758559920,4164.26,4164.7,4162.0,4162.0,856154.0
1758559980,4162.01,4162.37,4158.25,4160.2,1961478.0
1758560040,4160.2,4164.22,4160.2,4161.93,485246.0
1758560100,4161.92,4166.65,4160.82,4165.51,865896.0
1758560160,4165.52,4165.52,4163.18,4163.89,603246.0
1758560220,4164.51,4168.55,4164.51,4167.61,674034.0
1758560280,4167.61,4167.62,4163.17,4163.17,391824.0
1758560340,4162.91,4163.48,4161.76,4162.61,387540.0
1758560400,4163.28,4164.83,4161.86,4164.83,508542.0
1758560460,4164.45,4164.72,4162.33,4162.44,830054.0
1758560520,4162.44,4162.44,4149.77,4153.36,3652728.0
1758560580,4152.89,4158.32,4152.78,4155.98,4004586.0
1758560640,4156.14,4158.29,4153.09,4158.29,1476566.0
1758560700,4158.29,4159.24,4152.99,4153.73,1163506.0
1758560760,4153.73,4154.37,4146.73,4150.54,7680896.0
1758560820,4150.0,4156.47,4150.0,4153.98,2226984.0
1758560880,4153.98,4154.05,4146.56,4147.28,2404718.0
1758560940,4146.0,4149.99,4144.52,4149.98,4775718.0
1758561000,4149.99,4151.07,4145.38,4146.81,2390038.0
1758561060,4147.35,4148.5,4145.14,4147.66,1508698.0
1758561120,4147.67,4153.93,4146.92,4152.41,1361812.0
1758561180,4152.41,4156.4,4151.49,4153.78,1192740.0
1758561240,4153.78,4153.78,4150.49,4152.24,775646.0
1758561300,4152.41,4152.45,4149.24,4152.44,641354.0
1758561360,4152.45,4154.0,4152.13,4153.99,813596.0
1758561420,4153.58,4156.13,4152.68,4154.94,1001254.0
1758561480,4154.94,4158.88,4154.35,4156.37,802112.0
1758561540,4156.37,4157.79,4155.46,4156.62,482196.0
1758561600,4156.61,4158.27,4155.72,4157.08,486130.0
1758561660,4157.37,4171.0,4157.37,4168.56,3719258.0
1758561720,4168.76,4171.89,4167.69,4171.32,1798972.0
1758561780,4171.31,4171.31,4168.27,4168.77,996350.0
1758561840,4168.27,4168.28,4164.53,4167.99,718732.0
1758561900,4167.99,4169.52,4166.58,4166.58,713840.0
1758561960,4166.58,4170.53,4166.25,4169.71,856222.0
1758562020,4169.71,4170.0,4168.0,4168.37,713850.0
1758562080,4168.36,4168.72,4166.79,4166.8,255714.0
1758562140,4166.8,4168.51,4165.42,4165.94,1573254.0
1758562200,4165.78,4170.5,4164.59,4168.07,1072456.0
1758562260,4168.06,4170.0,4167.65,4168.6,562392.0
1758562320,4169.16,4173.24,4167.84,4172.15,846536.0
1758562380,4172.15,4172.99,4163.16,4163.17,2025974.0
1758562440,4163.55,4164.46,4159.27,4160.11,987726.0
1758562500,4160.11,4162.57,4159.6,4159.68,1360990.0
1758562560,4160.07,4168.45,4159.32,4167.78,1043490.0
1758562620,4167.78,4175.48,4167.22,4172.39,3202438.0
1758562680,4172.39,4177.92,4169.82,4170.69,2895730.0
1758562740,4170.69,4171.09,4168.93,4170.01,545756.0
1758562800,4170.2,4173.68,4170.2,4171.06,1550208.0
1758562860,4171.06,4174.6,4169.55,4174.43,575562.0
1758562920,4174.44,4174.44,4168.61,4169.95,1054676.0
1758562980,4169.95,4172.56,4169.11,4170.74,354120.0
1758563040,4170.74,4171.36,4168.4,4169.7,503930.0
1758563100,4169.7,4172.72,4169.24,4170.41,536204.0
1758563160,4170.09,4172.85,4169.07,4170.12,607064.0
1758563220,4170.54,4171.36,4167.01,4168.45,477014.0
1758563280,4168.45,4170.83,4168.45,4170.17,706694.0
1758563340,4170.16,4172.34,4169.34,4171.72,1750900.0
1758563400,4171.72,4174.73,4171.0,4173.34,743720.0
1758563460,4173.2,4173.2,4167.33,4167.9,757372.0
1758563520,4167.91,4168.82,4166.08,4166.08,681458.0
1758563580,4166.08,4166.09,4163.47,4164.22,927526.0
1758563640,4164.22,4166.01,4163.74,4163.75,505200.0
1758563700,4163.74,4163.75,4160.7,4161.41,643706.0
1758563760,4161.4,4162.0,4160.21,4161.99,400558.0
1758563820,4161.49,4162.51,4159.24,4160.98,615786.0
1758563880,4160.97,4164.36,4160.2,4164.36,577512.0
1758563940,4164.37,4164.37,4161.79,4162.64,333354.0
1758564000,4162.65,4163.33,4160.19,4160.76,822518.0
1758564060,4160.77,4164.93,4160.52,4164.93,802394.0
1758564120,4164.92,4164.93,4160.24,4162.1,460756.0
1758564180,4162.11,4165.38,4160.3,4165.37,464562.0
1758564240,4165.37,4165.38,4160.0,4161.37,320464.0
1758564300,4161.36,4163.44,4160.88,4162.91,416622.0
1758564360,4162.91,4167.47,4161.61,4167.06,415068.0
1758564420,4166.64,4171.19,4165.2,4170.1,533810.0
1758564480,4170.11,4171.0,4168.01,4169.43,970954.0
1758564540,4168.97,4170.0,4167.79,4169.38,444936.0
1758564600,4169.38,4171.17,4168.5,4169.96,380244.0
1758564660,4169.96,4170.28,4168.0,4168.03,327540.0
1758564720,4167.75,4171.74,4167.75,4170.97,400820.0
1758564780,4171.87,4171.87,4169.62,4170.15,295798.0
1758564840,4170.15,4171.68,4170.14,4171.61,168294.0
1758564900,4171.21,4171.21,4167.54,4167.55,401058.0
1758564960,4167.55,4169.65,4167.0,4169.65,253312.0
1758565020,4170.05,4172.76,4169.44,4169.44,445600.0
1758565080,4169.44,4173.4,4169.44,4172.69,746016.0
1758565140,4172.7,4173.68,4172.3,4172.38,513578.0
1758565200,4172.39,4172.39,4168.4,4170.04,239360.0
1758565260,4170.03,4170.04,4166.86,4167.9,315926.0
1758565320,4167.91,4170.87,4166.86,4170.29,395556.0
1758565380,4170.29,4173.84,4169.58,4173.83,527976.0
1758565440,4173.83,4173.84,4172.19,4172.19,515944.0
1758565500,4172.2,4172.4,4168.63,4168.63,285842.0
1758565560,4168.63,4172.0,4168.63,4171.72,332556.0
1758565620,4171.71,4173.67,4171.02,4171.37,392758.0
1758565680,4171.37,4172.01,4168.7,4168.71,165774.0
1758565740,4168.71,4170.59,4168.7,4169.99,162650.0
1758565800,4170.0,4171.66,4169.23,4170.01,556120.0
1758565860,4170.01,4172.07,4169.6,4170.39,273164.0
1758565920,4170.68,4171.97,4169.34,4171.86,700838.0
1758565980,4171.87,4174.41,4171.86,4174.2,763846.0
1758566040,4174.19,4176.3,4172.92,4172.93,1052260.0
1758566100,4172.92,4175.24,4172.22,4174.22,363312.0
1758566160,4173.85,4173.85,4171.01,4172.0,447472.0
1758566220,4172.11,4172.46,4170.38,4170.65,448092.0
1758566280,4170.66,4172.07,4170.0,4170.39,177606.0
1758566340,4170.4,4173.38,4170.4,4173.25,228032.0
1758566400,4173.25,4173.25,4170.64,4171.24,304558.0
1758566460,4171.24,4171.24,4168.71,4168.72,423084.0
1758566520,4168.14,4169.96,4167.5,4168.4,419830.0
1758566580,4168.36,4168.4,4165.0,4165.73,357054.0
1758566640,4165.73,4167.46,4163.66,4163.66,602526.0
1758566700,4163.3,4163.65,4161.0,4161.8,1271652.0
1758566760,4161.92,4162.18,4158.14,4159.4,1538958.0
1758566820,4159.41,4162.0,4158.6,4160.04,459222.0
1758566880,4160.04,4162.91,4160.04,4161.75,627848.0
1758566940,4161.74,4162.98,4159.33,4159.33,280136.0
1758567000,4159.33,4159.33,4156.38,4157.02,1095304.0
1758567060,4157.02,4159.12,4155.59,4156.32,549712.0
1758567120,4156.32,4156.32,4154.0,4155.07,1459664.0
1758567180,4155.07,4156.4,4154.59,4154.59,431364.0
1758567240,4154.48,4155.93,4154.16,4155.0,604272.0
1758567300,4155.01,4155.66,4153.72,4155.65,575072.0
1758567360,4155.66,4156.39,4154.19,4156.39,512630.0
1758567420,4156.46,4158.19,4156.45,4156.75,345042.0
1758567480,4156.76,4156.76,4153.72,4154.99,1452528.0
1758567540,4154.98,4157.07,4153.6,4153.61,1763922.0
1758567600,4153.61,4156.23,4153.6,4156.23,633222.0
1758567660,4156.23,4156.23,4153.26,4153.26,497996.0
1758567720,4153.26,4155.0,4152.98,4153.0,414766.0
1758567780,4153.01,4154.91,4152.66,4154.9,502972.0
1758567840,4154.89,4155.44,4152.2,4152.94,731812.0
1758567900,4152.94,4153.56,4148.01,4149.99,1797166.0
1758567960,4149.99,4156.37,4149.99,4156.19,1049120.0
1758568020,4156.19,4156.67,4152.56,4152.9,890502.0
1758568080,4151.7,4152.19,4150.05,4150.49,716180.0
1758568140,4150.49,4150.63,4147.43,4149.37,697102.0
1758568200,4149.24,4155.32,4149.23,4153.1,752382.0
1758568260,4153.1,4153.85,4152.18,4153.2,232964.0
1758568320,4153.05,4153.05,4151.69,4151.83,277070.0
1758568380,4151.69,4153.99,4151.69,4152.28,298048.0
1758568440,4152.28,4154.58,4151.71,4153.5,345146.0
1758568500,4153.5,4156.65,4153.36,4155.01,464674.0
1758568560,4155.0,4155.0,4142.61,4144.82,2332724.0
1758568620,4144.82,4149.42,4143.93,4149.41,1325822.0
1758568680,4149.42,4150.57,4148.14,4149.93,755358.0
1758568740,4149.28,4150.57,4146.16,4150.57,929818.0
1758568800,4151.3,4154.28,4150.82,4153.74,841266.0
1758568860,4153.74,4155.35,4153.16,4154.15,559376.0
1758568920,4154.15,4154.39,4152.28,4152.79,382706.0
1758568980,4153.76,4153.8,4147.05,4147.8,699392.0
1758569040,4147.79,4159.27,4147.75,4159.27,1085014.0
1758569100,4159.26,4164.4,4158.22,4163.0,1193092.0
1758569160,4163.0,4163.0,4156.48,4156.48,819816.0
1758569220,4156.48,4156.72,4152.41,4154.0,637236.0
1758569280,4154.0,4154.0,4150.85,4153.99,566986.0
1758569340,4154.0,4154.0,4151.25,4151.77,378202.0
1758569400,4151.75,4153.03,4148.59,4150.81,939530.0
1758569460,4150.81,4152.22,4149.89,4151.12,935050.0
1758569520,4151.12,4151.12,4146.84,4149.31,1069010.0
1758569580,4149.3,4151.72,4148.69,4149.81,676814.0
1758569640,4149.23,4149.23,4143.75,4147.53,1894342.0
1758569700,4147.53,4148.32,4139.78,4139.78,2144048.0
1758569760,4139.95,4140.27,4116.03,4133.85,27236566.0
1758569820,4133.85,4137.17,4129.98,4137.17,4082844.0
1758569880,4137.17,4140.7,4134.64,4139.9,4091930.0
1758569940,4139.89,4144.57,4139.18,4143.52,1553258.0
1758570000,4143.0,4147.44,4142.17,4145.29,1301464.0
1758570060,4145.29,4146.42,4144.55,4144.91,1187092.0
1758570120,4145.06,4145.99,4141.54,4143.05,683110.0
1758570180,4143.05,4144.01,4141.08,4141.08,1387916.0
1758570240,4141.48,4142.59,4138.07,4140.91,2942242.0
1758570300,4141.61,4142.58,4125.95,4133.03,5313598.0
1758570360,4133.03,4133.04,4124.63,4131.72,9222312.0
1758570420,4131.78,4136.23,4131.78,4134.35,2067408.0
1758570480,4134.36,4134.36,4128.32,4132.14,1534736.0
1758570540,4132.13,4137.43,4130.36,4136.66,1665310.0
1758570600,4137.98,4138.14,4133.21,4135.96,1656822.0
1758570660,4135.96,4136.56,4129.65,4132.8,747640.0
1758570720,4132.8,4147.0,4132.8,4145.23,2753864.0
1758570780,4145.23,4146.24,4139.35,4143.66,1315612.0
1758570840,4143.66,4146.23,4142.55,4145.46,915388.0
1758570900,4144.51,4145.98,4141.42,4142.32,1280598.0
1758570960,4142.15,4143.18,4138.68,4138.68,622052.0
1758571020,4138.68,4139.19,4135.04,4137.0,1028080.0
1758571080,4136.08,4136.12,4133.02,4135.82,874352.0
1758571140,4135.12,4135.12,4130.76,4133.14,2167386.0
1758571200,4133.18,4138.66,4132.48,4138.5,1473910.0
1758571260,4138.5,4139.99,4136.29,4137.45,825666.0
1758571320,4137.71,4137.72,4134.86,4135.12,854972.0
1758571380,4136.36,4137.75,4135.0,4137.71,539686.0
1758571440,4137.71,4143.34,4137.7,4142.12,1224500.0
1758571500,4142.12,4145.64,4140.3,4144.98,1147416.0
1758571560,4144.66,4144.66,4140.63,4143.29,1445532.0
1758571620,4143.29,4145.09,4142.85,4144.99,967266.0
1758571680,4145.35,4146.99,4144.34,4145.67,574034.0
1758571740,4145.66,4146.48,4142.17,4142.83,728574.0
1758571800,4142.83,4147.75,4142.59,4147.74,1503632.0
1758571860,4147.74,4153.35,4147.74,4152.29,1808538.0
1758571920,4152.29,4154.17,4151.49,4151.62,1846412.0
1758571980,4151.62,4151.63,4148.65,4149.35,432296.0
1758572040,4149.35,4150.49,4149.01,4149.65,1094498.0
1758572100,4149.23,4152.8,4146.78,4152.79,1102884.0
1758572160,4152.79,4152.79,4149.57,4149.62,625974.0
1758572220,4149.62,4150.62,4144.0,4146.71,843208.0
1758572280,4146.85,4151.4,4145.46,4150.53,531230.0
1758572340,4151.25,4153.79,4150.72,4152.28,679696.0
1758572400,4152.28,4152.61,4149.42,4152.6,554258.0
1758572460,4152.6,4152.6,4149.0,4150.77,731194.0
1758572520,4150.77,4154.0,4150.77,4153.99,395764.0
1758572580,4154.0,4156.58,4153.99,4155.51,841010.0
1758572640,4155.55,4155.56,4151.61,4151.61,368298.0
1758572700,4151.62,4151.78,4150.77,4151.59,290300.0
1758572760,4151.59,4153.09,4149.75,4153.08,327280.0
1758572820,4153.09,4155.57,4152.6,4155.08,368944.0
1758572880,4155.08,4158.0,4153.7,4156.54,802824.0
1758572940,4156.21,4157.88,4156.2,4157.03,423486.0
1758573000,4156.91,4161.0,4156.49,4160.35,1141058.0
1758573060,4159.94,4161.33,4157.04,4159.83,854332.0
1758573120,4159.83,4165.63,4159.83,4164.15,2233674.0
1758573180,4164.15,4168.91,4163.0,4168.03,2830740.0
1758573240,4168.03,4174.11,4167.57,4170.9,2070872.0
1758573300,4170.9,4171.85,4167.63,4170.97,1316044.0
1758573360,4170.97,4171.42,4168.28,4170.63,880662.0
1758573420,4170.63,4170.63,4167.44,4167.95,852590.0
1758573480,4167.95,4172.38,4167.26,4172.38,506370.0
1758573540,4172.37,4173.0,4168.45,4168.45,1368274.0
1758573600,4168.45,4170.9,4168.44,4170.89,365578.0
1758573660,4170.89,4171.28,4168.95,4171.15,760984.0
1758573720,4171.16,4174.52,4170.66,4173.34,2538116.0
1758573780,4173.35,4173.64,4169.47,4170.57,1058756.0
1758573840,4170.81,4174.5,4170.81,4173.45,952956.0
1758573900,4173.45,4174.94,4169.88,4170.92,1874300.0
1758573960,4170.92,4174.0,4170.92,4171.73,592214.0
1758574020,4171.68,4173.84,4169.73,4173.7,353030.0
1758574080,4173.7,4173.7,4170.84,4171.61,530318.0
1758574140,4171.62,4175.73,4171.61,4175.73,457208.0
1758574200,4175.49,4176.0,4174.59,4174.59,683714.0
1758574260,4174.5,4178.12,4174.12,4178.11,2476880.0
1758574320,4178.11,4181.58,4178.11,4179.93,4286510.0
1758574380,4179.93,4183.4,4179.24,4180.56,1211704.0
1758574440,4180.56,4184.6,4179.83,4184.23,1569298.0
1758574500,4184.23,4187.92,4183.81,4184.99,2904788.0
1758574560,4184.99,4185.49,4182.67,4182.79,1350200.0
1758574620,4182.61,4182.62,4179.8,4181.12,1334356.0
1758574680,4181.12,4183.36,4180.68,4182.36,1182524.0
1758574740,4181.7,4181.71,4178.17,4179.77,1197880.0
1758574800,4179.77,4182.6,4179.77,4180.48,895176.0
1758574860,4180.47,4180.94,4177.58,4178.0,791084.0
1758574920,4177.74,4177.86,4174.07,4177.86,1298634.0
1758574980,4177.86,4182.34,4177.86,4181.32,347614.0
1758575040,4181.46,4184.8,4181.45,4184.49,704082.0
1758575100,4184.49,4185.19,4182.55,4183.61,436148.0
1758575160,4183.6,4185.13,4180.96,4181.95,1275766.0
1758575220,4181.59,4184.23,4180.28,4183.17,1501648.0
1758575280,4183.18,4183.75,4181.32,4182.13,654876.0
1758575340,4182.13,4182.13,4180.34,4181.11,238074.0
1758575400,4181.1,4182.13,4180.22,4180.23,348704.0
1758575460,4180.23,4181.1,4178.71,4178.97,356926.0
1758575520,4179.11,4179.11,4177.93,4178.35,438806.0
1758575580,4178.36,4178.8,4177.36,4177.71,433050.0
1758575640,4177.71,4179.13,4177.0,4179.13,609890.0
1758575700,4179.43,4182.12,4179.12,4182.12,461046.0
1758575760,4181.78,4183.92,4181.2,4183.6,389072.0
1758575820,4183.6,4185.0,4183.59,4183.7,248828.0
1758575880,4183.71,4184.88,4183.7,4184.04,369280.0
1758575940,4184.03,4186.72,4184.03,4186.72,485726.0
1758576000,4186.71,4186.72,4185.36,4186.36,252120.0
1758576060,4186.36,4186.36,4186.35,4186.35,65300.0
1758576120,4186.36,4186.36,4184.62,4185.19,595378.0
1758576180,4185.2,4190.78,4185.19,4190.3,1139162.0
1758576240,4190.0,4191.0,4188.0,4191.0,984918.0
1758576300,4190.99,4191.0,4187.46,4187.46,598578.0
1758576360,4187.46,4187.46,4184.12,4185.47,513928.0
1758576420,4185.99,4187.88,4185.49,4186.28,337044.0
1758576480,4186.37,4187.21,4184.77,4185.97,544596.0
1758576540,4185.97,4186.91,4185.52,4186.82,532764.0
1758576600,4186.83,4188.89,4185.73,4185.74,907456.0
1758576660,4185.58,4187.88,4185.06,4187.87,322456.0
1758576720,4188.28,4188.58,4186.35,4187.72,341230.0
1758576780,4187.73,4188.8,4187.05,4187.06,152298.0
1758576840,4187.05,4189.26,4187.05,4187.48,209150.0
1758576900,4187.48,4190.0,4187.48,4190.0,316184.0
1758576960,4190.0,4191.3,4189.99,4190.17,528042.0
1758577020,4190.17,4191.04,4190.15,4191.03,216622.0
1758577080,4191.29,4194.25,4191.28,4193.95,1389386.0
1758577140,4193.95,4194.3,4191.13,4191.13,427808.0
1758577200,4190.09,4191.48,4189.0,4190.83,409396.0
1758577260,4190.83,4190.84,4189.08,4190.02,293620.0
1758577320,4190.02,4190.58,4190.0,4190.58,175194.0
1758577380,4191.0,4191.78,4189.75,4190.93,265262.0
1758577440,4190.93,4193.49,4190.93,4193.49,356614.0
1758577500,4193.48,4193.53,4191.98,4191.99,404550.0
1758577560,4191.98,4192.16,4190.56,4191.97,301274.0
1758577620,4191.97,4192.96,4188.41,4188.42,350588.0
1758577680,4188.41,4189.32,4188.41,4189.32,187664.0
1758577740,4189.32,4189.32,4189.03,4189.04,94042.0
1758577800,4189.03,4190.26,4189.03,4190.26,170984.0
1758577860,4190.25,4192.77,4190.25,4192.77,135194.0
1758577920,4192.76,4193.7,4192.76,4193.7,135416.0
1758577980,4193.7,4195.56,4193.56,4193.57,745188.0
1758578040,4193.57,4193.57,4189.33,4190.7,489008.0
1758578100,4190.7,4192.37,4190.7,4191.11,223666.0
1758578160,4191.11,4193.46,4191.1,4193.28,206882.0
1758578220,4193.28,4194.96,4193.27,4194.96,107712.0
1758578280,4194.96,4196.74,4194.96,4196.52,541270.0
1758578340,4196.51,4196.75,4195.61,4195.95,428368.0
1758578400,4195.78,4196.49,4193.0,4194.23,1405988.0
1758578460,4194.23,4194.24,4189.2,4189.21,977374.0
1758578520,4189.21,4192.81,4189.21,4190.97,368056.0
1758578580,4190.96,4192.44,4189.64,4191.18,942616.0
1758578640,4191.28,4191.28,4188.0,4189.93,544316.0
1758578700,4190.14,4193.47,4190.14,4193.47,246448.0
1758578760,4193.73,4193.88,4190.57,4192.12,643384.0
1758578820,4192.12,4194.0,4189.58,4190.74,458668.0
1758578880,4190.73,4190.74,4186.73,4188.21,667234.0
1758578940,4188.21,4190.61,4187.66,4188.07,726836.0
1758579000,4188.67,4190.0,4186.0,4186.01,603222.0
1758579060,4186.0,4187.18,4184.19,4187.17,982304.0
1758579120,4187.17,4190.2,4187.17,4189.51,1218114.0
1758579180,4189.5,4189.51,4188.0,4188.01,289836.0
1758579240,4188.01,4189.68,4188.0,4189.68,102164.0
1758579300,4189.67,4189.67,4186.6,4188.68,893108.0
1758579360,4188.68,4189.6,4188.67,4189.18,518600.0
1758579420,4189.19,4189.19,4187.0,4188.6,391896.0
1758579480,4188.59,4190.85,4188.59,4190.35,845138.0
1758579540,4190.35,4190.85,4187.0,4187.46,804346.0
1758579600,4187.46,4193.79,4187.02,4193.79,1673062.0
1758579660,4193.92,4196.18,4193.68,4193.75,1872242.0
1758579720,4193.74,4195.51,4193.69,4194.33,889522.0
1758579780,4194.33,4194.64,4193.73,4193.9,151142.0
1758579840,4193.9,4193.9,4192.15,4192.72,436592.0
1758579900,4192.81,4194.31,4192.52,4194.03,642608.0
1758579960,4194.33,4195.4,4192.43,4192.43,362544.0
1758580020,4193.0,4193.07,4191.93,4191.94,465148.0
1758580080,4192.23,4192.24,4189.82,4189.93,287292.0
1758580140,4189.83,4189.83,4187.0,4187.0,370998.0
1758580200,4187.01,4188.63,4186.3,4188.63,336836.0
1758580260,4188.63,4190.84,4187.86,4188.46,531428.0
1758580320,4187.06,4188.95,4187.06,4187.34,344610.0
1758580380,4186.64,4190.66,4186.64,4189.61,501670.0
1758580440,4189.61,4190.0,4188.09,4188.88,300424.0
1758580500,4188.89,4189.48,4187.73,4187.73,457960.0
1758580560,4187.73,4191.07,4187.28,4191.06,308494.0
1758580620,4191.07,4191.85,4190.98,4191.31,567606.0
1758580680,4191.31,4192.44,4182.63,4183.79,1654216.0
1758580740,4183.78,4186.0,4183.78,4185.99,444358.0
1758580800,4185.99,4186.02,4184.59,4184.85,274396.0
1758580860,4184.85,4186.58,4184.85,4186.56,184436.0
1758580920,4186.56,4187.75,4186.18,4186.18,168890.0
1758580980,4186.05,4189.24,4186.03,4188.42,434214.0
1758581040,4188.42,4189.56,4188.42,4188.79,191748.0
1758581100,4188.8,4189.08,4187.62,4188.66,195518.0
1758581160,4188.65,4189.41,4188.65,4189.34,63682.0
1758581220,4189.34,4189.34,4185.61,4185.61,833584.0
1758581280,4185.61,4185.96,4182.34,4183.46,870618.0
1758581340,4183.46,4185.51,4183.29,4184.88,369332.0
1758581400,4184.88,4185.49,4183.54,4184.09,202898.0
1758581460,4184.09,4185.0,4183.54,4184.68,697292.0
1758581520,4184.68,4184.68,4183.08,4184.49,296034.0
1758581580,4184.49,4185.68,4184.49,4185.67,250096.0
1758581640,4185.68,4186.6,4185.3,4185.6,141558.0
1758581700,4185.6,4186.42,4185.59,4185.85,179294.0
1758581760,4185.86,4186.27,4183.2,4183.28,403632.0
1758581820,4183.3,4186.55,4183.3,4186.28,645582.0
1758581880,4186.29,4189.99,4186.28,4188.63,848618.0
1758581940,4188.63,4189.92,4188.45,4188.45,243866.0
1758582000,4188.45,4190.5,4188.21,4188.42,424772.0
1758582060,4188.42,4189.39,4187.14,4189.38,175978.0
1758582120,4189.39,4191.37,4189.37,4190.0,204094.0
1758582180,4190.01,4192.8,4190.0,4192.73,436700.0
1758582240,4192.73,4193.02,4191.76,4193.01,742466.0
1758582300,4193.01,4193.02,4191.24,4192.82,316320.0
1758582360,4192.81,4193.02,4190.32,4190.32,964102.0
1758582420,4190.32,4193.5,4190.32,4193.49,410830.0
1758582480,4193.49,4195.64,4192.4,4195.64,916450.0
1758582540,4195.64,4195.99,4194.52,4194.75,469522.0
1758582600,4194.75,4195.0,4194.14,4194.7,212356.0
1758582660,4194.69,4195.19,4194.69,4195.19,209600.0
1758582720,4194.69,4196.11,4194.69,4195.14,460864.0
1758582780,4195.14,4196.16,4195.14,4195.8,382204.0
1758582840,4195.8,4195.98,4195.44,4195.97,216378.0
1758582900,4195.98,4206.33,4195.97,4205.03,6044576.0
1758582960,4204.67,4204.91,4201.66,4201.71,1537014.0
1758583020,4201.72,4201.72,4198.56,4198.89,1161282.0
1758583080,4198.89,4200.18,4198.56,4198.57,1685280.0
1758583140,4198.57,4200.49,4197.48,4197.7,662180.0
1758583200,4197.18,4202.0,4196.71,4200.75,634054.0
1758583260,4200.32,4203.5,4199.6,4202.6,1028610.0
1758583320,4202.45,4202.55,4201.26,4201.26,271502.0
1758583380,4201.26,4201.27,4198.8,4199.18,485184.0
1758583440,4199.17,4202.46,4199.17,4202.46,240218.0
1758583500,4202.45,4203.14,4201.16,4201.16,301848.0
1758583560,4201.16,4203.0,4201.16,4202.0,398278.0
1758583620,4202.0,4203.58,4202.0,4202.3,411064.0
1758583680,4202.3,4202.3,4200.77,4200.77,304880.0
1758583740,4200.77,4201.12,4199.56,4201.11,552968.0
1758583800,4201.68,4203.47,4201.68,4202.6,641524.0
1758583860,4202.6,4202.61,4199.0,4200.19,894760.0
1758583920,4200.18,4200.29,4198.2,4198.64,494312.0
1758583980,4198.64,4200.87,4198.38,4200.36,740302.0
1758584040,4200.37,4202.0,4200.14,4201.99,665228.0
1758584100,4201.99,4202.6,4201.42,4201.43,212448.0
1758584160,4201.43,4203.99,4201.41,4203.26,226020.0
1758584220,4203.26,4205.0,4203.25,4205.0,343854.0
1758584280,4205.0,4205.66,4204.99,4205.28,347510.0
1758584340,4205.28,4205.29,4203.28,4203.28,400230.0
1758584400,4203.07,4203.08,4200.81,4201.52,410310.0
1758584460,4201.52,4201.83,4200.55,4200.55,160518.0
1758584520,4200.55,4202.96,4200.53,4202.46,604572.0
1758584580,4202.46,4203.64,4200.32,4200.32,220908.0
1758584640,4200.33,4202.48,4200.32,4201.6,153936.0
1758584700,4201.59,4202.99,4200.23,4200.47,572188.0
1758584760,4200.47,4200.88,4198.9,4198.91,230578.0
1758584820,4198.9,4201.46,4198.9,4201.46,256574.0
1758584880,4201.47,4202.86,4199.08,4202.7,687784.0
1758584940,4202.7,4203.16,4199.08,4199.6,545708.0
1758585000,4199.6,4199.98,4196.89,4197.48,609368.0
1758585060,4197.02,4197.2,4194.02,4194.03,524642.0
1758585120,4194.02,4195.89,4193.7,4195.33,266118.0
1758585180,4195.33,4195.44,4194.23,4195.28,294718.0
1758585240,4195.27,4196.16,4194.93,4194.94,234568.0
1758585300,4194.94,4195.24,4193.83,4195.23,213312.0
1758585360,4195.23,4197.02,4194.68,4196.59,260596.0
1758585420,4196.6,4196.74,4195.52,4196.48,172394.0
1758585480,4196.48,4197.9,4196.47,4197.89,410046.0
1758585540,4197.89,4197.89,4196.86,4196.86,306712.0
1758585600,4196.86,4196.87,4193.21,4193.91,915050.0
1758585660,4194.0,4202.23,4194.0,4201.76,1362984.0
1758585720,4201.76,4205.67,4201.03,4205.67,601372.0
1758585780,4205.66,4205.8,4202.94,4202.94,400148.0
1758585840,4202.94,4203.51,4201.36,4201.99,331404.0
1758585900,4201.99,4202.0,4198.25,4199.88,860784.0
1758585960,4199.89,4203.0,4199.54,4203.0,937936.0
1758586020,4203.0,4204.07,4196.57,4196.58,456718.0
1758586080,4196.57,4197.45,4193.68,4195.24,658462.0
1758586140,4195.25,4199.2,4194.21,4199.2,1021424.0
1758586200,4199.2,4199.6,4197.76,4198.99,762104.0
1758586260,4197.82,4199.28,4197.32,4198.65,286810.0
1758586320,4198.64,4200.79,4197.33,4200.25,408376.0
1758586380,4200.36,4203.93,4200.25,4203.1,404862.0
1758586440,4202.62,4203.9,4201.68,4203.24,728114.0
1758586500,4203.25,4207.98,4203.25,4207.5,1801870.0
1758586560,4207.5,4209.81,4205.01,4205.13,1545690.0
1758586620,4205.01,4206.62,4202.09,4205.55,1245770.0
1758586680,4205.1,4207.98,4204.88,4207.77,905936.0
1758586740,4207.76,4209.49,4207.63,4208.18,417666.0
1758586800,4208.43,4209.99,4208.01,4208.01,996328.0
1758586860,4208.61,4209.36,4207.19,4207.2,782248.0
1758586920,4207.19,4208.44,4206.03,4207.56,957242.0
1758586980,4207.56,4207.56,4204.0,4205.24,460856.0
1758587040,4205.24,4208.89,4205.24,4207.65,529182.0
1758587100,4207.66,4207.66,4205.0,4205.01,450386.0
1758587160,4205.0,4207.9,4205.0,4207.89,481964.0
1758587220,4208.39,4209.96,4207.36,4207.36,481822.0
1758587280,4207.36,4207.36,4205.29,4205.3,480778.0
1758587340,4205.3,4206.5,4205.3,4205.63,279502.0
1758587400,4205.62,4209.6,4205.3,4208.67,453466.0
1758587460,4208.42,4208.42,4206.02,4206.02,465872.0
1758587520,4206.02,4206.73,4200.01,4200.18,879834.0
1758587580,4200.18,4201.67,4198.48,4198.87,884056.0
1758587640,4198.96,4200.56,4197.39,4198.15,2137430.0
1758587700,4198.15,4199.57,4195.48,4198.54,968938.0
1758587760,4198.54,4198.54,4195.36,4196.98,667360.0
1758587820,4196.99,4199.07,4196.99,4197.41,223442.0
1758587880,4197.41,4198.68,4197.01,4198.68,354906.0
1758587940,4197.83,4198.12,4196.01,4197.07,243568.0
1758588000,4197.07,4197.18,4193.41,4196.01,495484.0
1758588060,4196.01,4196.53,4192.62,4192.98,734964.0
1758588120,4192.98,4193.43,4191.47,4193.12,614338.0
1758588180,4193.12,4194.34,4192.84,4192.84,271250.0
1758588240,4192.84,4193.52,4192.25,4193.51,269644.0
1758588300,4193.51,4194.16,4191.01,4191.81,689032.0
1758588360,4191.8,4193.52,4191.36,4192.09,493626.0
1758588420,4192.6,4195.74,4192.59,4195.4,613152.0
1758588480,4195.44,4195.44,4191.2,4191.71,393180.0
1758588540,4192.24,4192.25,4188.95,4190.25,1377222.0
1758588600,4190.39,4190.68,4188.76,4188.83,508340.0
1758588660,4188.83,4189.43,4188.42,4188.51,422758.0
1758588720,4188.5,4192.06,4188.5,4189.65,643496.0
1758588780,4189.65,4190.91,4189.0,4189.57,394118.0
1758588840,4189.57,4190.87,4188.4,4190.44,659502.0
1758588900,4190.45,4190.76,4189.2,4189.2,684952.0
1758588960,4189.15,4190.35,4187.99,4189.48,520896.0
1758589020,4189.47,4191.42,4189.32,4190.44,1020030.0
1758589080,4190.45,4190.95,4190.04,4190.94,224958.0
1758589140,4190.62,4190.62,4188.49,4189.92,486958.0
1758589200,4189.92,4191.65,4189.49,4190.23,436536.0
1758589260,4190.24,4190.9,4186.75,4187.4,655302.0
1758589320,4187.41,4187.42,4185.1,4185.84,565616.0
1758589380,4185.84,4187.4,4183.83,4185.74,806024.0
1758589440,4185.74,4186.41,4183.28,4183.28,723674.0
1758589500,4183.4,4185.4,4182.2,4185.4,885758.0
1758589560,4185.39,4185.4,4182.49,4182.9,664782.0
1758589620,4182.9,4185.49,4182.39,4184.1,754628.0
1758589680,4183.72,4183.83,4183.0,4183.49,702208.0
1758589740,4183.49,4183.9,4180.18,4180.99,1038516.0
1758589800,4181.0,4183.12,4180.19,4180.68,713888.0
1758589860,4180.68,4182.55,4179.3,4179.3,1068630.0
1758589920,4179.31,4179.31,4173.38,4176.49,3132476.0
1758589980,4176.5,4176.78,4173.41,4174.85,1713380.0
1758590040,4175.04,4177.15,4174.18,4175.13,773406.0
1758590100,4175.59,4177.0,4173.56,4177.0,874344.0
1758590160,4176.99,4179.21,4176.16,4176.71,838952.0
1758590220,4176.72,4182.52,4176.71,4181.83,1730288.0
1758590280,4181.82,4186.62,4181.82,4184.01,1064840.0
1758590340,4184.0,4184.01,4180.23,4181.65,421404.0
1758590400,4181.13,4182.61,4180.0,4180.26,430550.0
1758590460,4180.26,4188.0,4180.26,4186.02,1250920.0
1758590520,4186.03,4190.1,4185.6,4189.43,869300.0
1758590580,4189.01,4189.01,4186.71,4188.41,481824.0
1758590640,4188.4,4191.81,4188.4,4191.21,725406.0
1758590700,4191.2,4194.11,4191.2,4192.44,909826.0
1758590760,4192.44,4193.58,4191.32,4192.01,657086.0
1758590820,4192.0,4192.94,4191.25,4191.6,466500.0
1758590880,4191.61,4197.74,4191.6,4195.17,1691206.0
1758590940,4195.01,4196.76,4195.0,4195.98,497056.0
1758591000,4195.98,4196.99,4194.97,4195.13,503508.0
1758591060,4195.0,4196.67,4194.56,4194.56,378868.0
1758591120,4194.56,4194.56,4189.5,4189.67,381790.0
1758591180,4189.66,4189.66,4184.42,4184.93,1159580.0
1758591240,4184.93,4185.32,4181.22,4183.87,565090.0
1758591300,4183.56,4184.23,4182.34,4183.19,368128.0
1758591360,4183.59,4183.72,4182.24,4182.65,717944.0
1758591420,4182.64,4183.72,4179.45,4179.45,719058.0
1758591480,4179.46,4180.5,4178.2,4178.69,406258.0
1758591540,4178.7,4179.09,4176.73,4177.31,624308.0
1758591600,4177.31,4177.8,4171.53,4174.45,2041512.0
1758591660,4174.11,4174.11,4170.1,4171.74,1786918.0
1758591720,4171.89,4171.89,4161.59,4170.57,3739536.0
1758591780,4170.62,4172.58,4170.61,4172.5,2120712.0
1758591840,4172.5,4172.87,4171.34,4171.69,830712.0
1758591900,4171.9,4173.19,4171.69,4172.77,481986.0
1758591960,4172.53,4176.53,4172.04,4175.3,1491242.0
1758592020,4175.2,4175.43,4173.4,4174.42,553674.0
1758592080,4174.41,4176.67,4174.41,4176.36,793356.0
1758592140,4176.36,4178.19,4175.08,4175.17,957628.0
1758592200,4175.17,4175.43,4171.31,4171.31,1825192.0
1758592260,4171.83,4172.08,4168.59,4170.34,946546.0
1758592320,4170.35,4170.35,4163.85,4164.08,1602542.0
1758592380,4164.69,4166.46,4162.17,4165.19,2601910.0
1758592440,4165.19,4166.3,4164.3,4165.15,1119266.0
1758592500,4165.15,4166.05,4161.98,4165.0,820478.0
1758592560,4164.99,4166.41,4164.47,4165.19,1080374.0
1758592620,4165.2,4167.61,4162.95,4165.13,2776726.0
1758592680,4165.13,4165.74,4162.83,4163.1,583488.0
1758592740,4163.11,4163.4,4161.24,4162.24,1175444.0
1758592800,4162.23,4167.13,4162.23,4167.13,1940774.0
1758592860,4167.7,4171.1,4167.69,4169.03,1121990.0
1758592920,4169.02,4169.66,4165.69,4167.65,590976.0
1758592980,4167.65,4169.08,4166.4,4169.07,421720.0
1758593040,4169.07,4169.08,4159.04,4162.49,1886854.0
1758593100,4162.82,4167.25,4162.82,4165.72,2257172.0
1758593160,4165.93,4169.92,4165.92,4169.29,977066.0
1758593220,4170.0,4171.48,4168.44,4170.34,883058.0
1758593280,4170.15,4170.82,4167.58,4169.56,415050.0
1758593340,4169.56,4172.64,4168.95,4172.27,738856.0
1758593400,4172.39,4178.19,4172.39,4175.86,1565228.0
1758593460,4175.86,4182.0,4175.86,4181.99,1068454.0
1758593520,4180.97,4181.13,4176.28,4176.99,698474.0
1758593580,4176.77,4177.52,4175.3,4176.88,435174.0
1758593640,4176.88,4176.88,4175.3,4175.72,406040.0
1758593700,4175.72,4176.55,4172.0,4172.29,1263578.0
1758593760,4172.11,4173.52,4172.11,4172.69,461326.0
1758593820,4172.7,4174.41,4170.37,4170.38,1622264.0
1758593880,4170.06,4171.24,4168.57,4169.46,617182.0
1758593940,4169.46,4172.23,4168.77,4172.22,323752.0
1758594000,4172.96,4175.55,4171.47,4171.48,699592.0
1758594060,4171.16,4171.16,4167.0,4170.59,1237020.0
1758594120,4170.6,4170.65,4165.88,4166.46,1044104.0
1758594180,4166.46,4169.44,4165.56,4168.44,818324.0
1758594240,4168.44,4168.45,4162.5,4162.77,1501656.0
1758594300,4162.78,4164.89,4162.01,4163.94,2002224.0
1758594360,4163.94,4164.42,4162.0,4162.82,926378.0
1758594420,4162.76,4162.77,4158.44,4158.44,1364228.0
1758594480,4158.68,4160.0,4156.01,4157.01,1568730.0
1758594540,4157.01,4158.39,4156.0,4157.14,1835888.0
1758594600,4157.12,4159.68,4156.18,4157.82,1857386.0
1758594660,4158.12,4161.33,4158.12,4160.94,923678.0
1758594720,4161.16,4161.16,4153.41,4154.75,2501980.0
1758594780,4154.75,4156.1,4153.18,4155.98,1218130.0
1758594840,4155.98,4155.98,4151.31,4154.43,1279792.0
1758594900,4154.44,4160.39,4154.43,4160.39,1088656.0
1758594960,4160.14,4161.96,4158.91,4160.51,632630.0
1758595020,4160.5,4160.51,4157.65,4158.89,622066.0
1758595080,4158.53,4163.79,4157.44,4160.63,2566328.0
1758595140,4160.53,4161.95,4158.63,4159.6,265398.0
1758595200,4159.69,4161.52,4158.0,4158.0,483610.0
1758595260,4156.95,4159.27,4156.95,4158.2,293684.0
1758595320,4158.0,4160.36,4158.0,4158.91,594676.0
1758595380,4158.91,4159.89,4158.37,4158.82,736586.0
1758595440,4158.89,4159.77,4156.33,4157.72,526908.0
1758595500,4157.72,4159.31,4155.01,4155.01,478858.0
1758595560,4155.47,4155.71,4151.52,4152.18,996514.0
1758595620,4152.18,4154.73,4151.52,4154.73,764060.0
1758595680,4154.73,4154.75,4152.45,4154.01,546996.0
1758595740,4154.17,4154.43,4151.12,4153.23,1039266.0
1758595800,4153.23,4154.73,4153.06,4153.06,328966.0
1758595860,4153.06,4155.89,4153.06,4155.89,747770.0
1758595920,4155.9,4155.9,4153.32,4153.71,352032.0
1758595980,4153.71,4153.71,4146.0,4146.0,4219006.0
1758596040,4145.64,4147.79,4143.08,4144.17,3013142.0
1758596100,4144.0,4148.16,4138.84,4146.49,4996548.0
1758596160,4146.75,4150.0,4146.02,4150.0,1387612.0
1758596220,4149.99,4150.0,4146.83,4148.8,1032330.0
1758596280,4148.8,4148.8,4145.18,4147.28,1128350.0
1758596340,4147.28,4147.29,4141.67,4142.04,1320704.0
1758596400,4141.69,4141.83,4136.5,4139.05,3318638.0
1758596460,4139.04,4140.71,4134.04,4136.47,4594222.0
1758596520,4136.5,4139.32,4133.58,4138.95,3710840.0
1758596580,4139.45,4140.56,4131.54,4132.75,3403644.0
1758596640,4132.84,4133.78,4128.72,4128.73,4684976.0
1758596700,4128.73,4131.12,4128.03,4130.51,2066940.0
1758596760,4130.51,4131.21,4126.23,4128.92,3822572.0
1758596820,4128.79,4129.7,4126.84,4129.06,2191798.0
1758596880,4129.06,4130.44,4122.97,4123.36,3305178.0
1758596940,4123.36,4125.71,4121.48,4125.7,2937136.0
1758597000,4125.71,4126.05,4121.7,4121.71,1379290.0
1758597060,4121.5,4121.5,4112.5,4115.39,8018642.0
1758597120,4115.4,4127.98,4115.05,4125.99,7940230.0
1758597180,4125.71,4129.99,4125.71,4128.99,2590140.0
1758597240,4130.36,4136.59,4130.33,4136.04,3272824.0
1758597300,4136.05,4141.5,4134.81,4136.41,4092142.0
1758597360,4136.42,4142.32,4135.05,4140.53,2371272.0
1758597420,4140.52,4147.27,4140.0,4147.26,3229168.0
1758597480,4147.27,4152.63,4146.15,4150.05,5592778.0
1758597540,4150.06,4153.8,4148.71,4150.02,3633442.0
1758597600,4150.02,4157.47,4150.01,4156.86,3127442.0
1758597660,4157.26,4160.61,4154.72,4155.64,3977656.0
1758597720,4155.65,4162.0,4154.76,4159.22,3030186.0
1758597780,4158.99,4159.0,4156.18,4158.32,2756308.0
1758597840,4157.65,4159.91,4156.52,4156.73,1001020.0
1758597900,4156.73,4169.59,4156.73,4167.95,4352924.0
1758597960,4167.48,4173.0,4167.48,4171.16,5026222.0
1758598020,4170.92,4178.0,4170.85,4176.87,4378056.0
1758598080,4176.88,4180.0,4175.26,4176.13,3431986.0
1758598140,4176.13,4177.6,4175.02,4175.24,2354392.0
1758598200,4175.21,4185.7,4175.02,4185.28,4523140.0
1758598260,4184.73,4187.0,4178.77,4181.0,4030502.0
1758598320,4181.01,4183.75,4179.63,4181.38,3828712.0
1758598380,4180.48,4192.21,4179.06,4191.3,8224996.0
1758598440,4190.99,4195.72,4190.36,4190.7,5010126.0
1758598500,4190.88,4190.88,4186.03,4186.24,2903914.0
1758598560,4186.31,4191.77,4186.31,4190.02,1404932.0
1758598620,4190.02,4190.94,4186.71,4186.71,1389664.0
1758598680,4187.16,4190.72,4186.71,4187.34,1134632.0
1758598740,4186.6,4187.8,4184.51,4184.51,1514960.0
1758598800,4184.52,4188.0,4184.24,4188.0,1608566.0
1758598860,4187.99,4189.92,4187.45,4187.64,915244.0
1758598920,4187.64,4189.0,4185.12,4185.9,669104.0
1758598980,4185.63,4188.49,4185.0,4185.01,965408.0
1758599040,4185.02,4186.42,4181.31,4181.54,2923028.0
1758599100,4181.81,4185.56,4181.81,4185.55,1589416.0
1758599160,4185.55,4187.82,4185.55,4187.81,1226000.0
1758599220,4187.82,4191.44,4187.81,4191.44,1018524.0
1758599280,4191.43,4191.5,4189.28,4189.29,1177176.0
1758599340,4189.28,4190.45,4188.61,4189.29,792040.0
1758599400,4189.29,4190.5,4188.54,4190.44,538006.0
1758599460,4190.45,4193.64,4190.0,4190.0,1270628.0
1758599520,4190.01,4190.01,4187.34,4188.01,551568.0
1758599580,4188.0,4189.94,4187.4,4187.4,812984.0
1758599640,4187.4,4187.79,4186.79,4187.55,998658.0
1758599700,4187.55,4187.56,4184.99,4186.88,615284.0
1758599760,4186.87,4187.33,4186.15,4186.29,965784.0
1758599820,4186.28,4186.42,4184.0,4184.53,923430.0
1758599880,4184.53,4185.85,4183.86,4184.53,686394.0
1758599940,4184.53,4186.65,4184.53,4186.49,517114.0
1758600000,4186.49,4189.63,4186.49,4188.55,628452.0
1758600060,4188.54,4189.73,4187.36,4189.73,544932.0
1758600120,4189.71,4192.1,4188.85,4191.49,1492312.0
1758600180,4191.49,4191.71,4188.84,4189.31,686916.0
1758600240,4189.31,4189.31,4186.85,4188.71,483364.0
1758600300,4188.72,4190.0,4188.03,4188.03,271452.0
1758600360,4188.0,4188.01,4181.03,4182.72,1766884.0
1758600420,4182.72,4183.41,4181.38,4183.4,553694.0
1758600480,4183.0,4185.65,4182.96,4185.0,487142.0
1758600540,4185.11,4185.11,4177.06,4178.4,2434414.0
1758600600,4178.4,4178.78,4176.02,4176.3,1375642.0
1758600660,4176.29,4178.77,4176.29,4177.5,556376.0
1758600720,4177.51,4178.3,4176.46,4177.28,601588.0
1758600780,4177.28,4177.71,4175.83,4176.21,1351266.0
1758600840,4176.21,4176.5,4174.98,4175.19,838360.0
1758600900,4175.18,4175.19,4168.91,4171.93,2932778.0
1758600960,4171.93,4175.17,4171.93,4175.17,910638.0
1758601020,4175.17,4175.17,4172.07,4173.94,686346.0
1758601080,4173.99,4176.41,4173.99,4175.5,422582.0
1758601140,4175.5,4176.11,4175.5,4175.9,339002.0
1758601200,4175.9,4176.98,4172.01,4172.01,449718.0
1758601260,4172.0,4173.35,4170.84,4171.9,796374.0
1758601320,4171.89,4172.09,4168.92,4169.67,957714.0
1758601380,4169.47,4169.95,4168.64,4169.61,533140.0
1758601440,4169.6,4170.36,4169.6,4170.16,441262.0
1758601500,4170.15,4171.57,4169.9,4169.9,799098.0
1758601560,4169.9,4169.9,4164.6,4164.6,1598978.0
1758601620,4164.61,4164.61,4163.12,4164.61,1049024.0
1758601680,4164.6,4164.97,4161.65,4162.75,1069908.0
1758601740,4162.74,4162.75,4161.86,4161.93,555202.0
1758601800,4161.92,4164.7,4161.92,4163.7,1409282.0
1758601860,4163.37,4163.71,4160.27,4160.38,1063270.0
1758601920,4160.37,4161.12,4153.06,4154.53,2689070.0
1758601980,4154.74,4157.0,4152.64,4155.88,2417164.0
1758602040,4155.69,4158.39,4155.13,4158.38,1369896.0
1758602100,4158.38,4160.3,4158.01,4160.15,1125364.0
1758602160,4160.14,4165.47,4158.04,4164.66,1709016.0
1758602220,4163.89,4168.31,4163.64,4168.28,1741434.0
1758602280,4168.63,4168.7,4165.2,4165.2,924390.0
1758602340,4165.2,4172.78,4165.2,4171.48,1292154.0
1758602400,4171.49,4174.73,4171.48,4174.02,1121672.0
1758602460,4173.58,4174.15,4171.75,4172.84,1257152.0
1758602520,4172.84,4173.13,4170.13,4170.72,956040.0
1758602580,4170.73,4172.49,4170.72,4171.44,1310014.0
1758602640,4171.44,4172.42,4171.29,4172.03,358548.0
1758602700,4171.78,4172.03,4169.32,4170.35,598644.0
1758602760,4170.36,4170.36,4167.29,4167.3,519704.0
1758602820,4167.3,4168.73,4167.17,4168.09,479868.0
1758602880,4168.09,4171.26,4165.96,4171.04,842754.0
1758602940,4171.05,4173.33,4169.01,4173.11,814512.0
1758603000,4173.44,4177.15,4173.08,4177.15,2751838.0
1758603060,4177.14,4177.18,4174.49,4176.05,744872.0
1758603120,4176.05,4177.12,4176.04,4176.05,845944.0
1758603180,4176.05,4176.68,4175.13,4176.01,1172336.0
1758603240,4176.0,4176.61,4175.23,4175.23,872786.0
1758603300,4175.23,4175.92,4174.03,4174.88,460864.0
1758603360,4175.21,4175.21,4171.37,4171.62,1181420.0
1758603420,4171.62,4173.51,4171.62,4172.85,290154.0
1758603480,4172.85,4174.61,4172.85,4174.21,342644.0
1758603540,4174.21,4175.6,4173.95,4175.37,795236.0
1758603600,4175.37,4176.76,4174.42,4174.89,1020396.0
1758603660,4174.88,4177.85,4174.88,4177.43,891494.0
1758603720,4177.42,4177.43,4175.2,4176.17,1021400.0
1758603780,4175.97,4177.42,4174.28,4174.52,1259876.0
1758603840,4174.21,4174.32,4170.42,4170.42,900414.0
1758603900,4170.42,4171.86,4167.44,4168.0,1327996.0
1758603960,4168.01,4172.52,4167.45,4172.27,1517236.0
1758604020,4172.27,4172.27,4164.7,4165.01,1011440.0
1758604080,4165.02,4165.02,4162.82,4164.09,1102888.0
1758604140,4164.22,4168.85,4163.44,4168.85,1207834.0
1758604200,4168.85,4171.46,4168.3,4170.55,389242.0
1758604260,4170.2,4172.41,4169.56,4172.41,438392.0
1758604320,4172.41,4176.74,4172.41,4175.84,833210.0
1758604380,4175.25,4181.76,4175.25,4180.59,1964008.0
1758604440,4180.59,4181.74,4179.21,4180.61,679726.0
1758604500,4180.62,4182.88,4178.8,4179.66,2272586.0
1758604560,4179.67,4180.32,4176.44,4176.44,508098.0
1758604620,4176.44,4177.08,4173.26,4174.0,965024.0
1758604680,4174.0,4175.1,4173.3,4174.73,368728.0
1758604740,4174.74,4176.01,4173.81,4174.81,441752.0
1758604800,4175.74,4181.0,4175.36,4181.0,1916158.0
1758604860,4181.0,4181.08,4179.48,4179.49,883806.0
1758604920,4179.48,4180.0,4177.97,4179.83,401588.0
1758604980,4179.83,4180.75,4179.41,4180.11,362286.0
1758605040,4180.11,4181.82,4179.01,4181.82,468324.0
1758605100,4181.6,4182.5,4180.28,4182.5,419242.0
1758605160,4182.5,4187.77,4181.71,4181.72,3527592.0
1758605220,4181.8,4183.07,4180.6,4182.95,487228.0
1758605280,4182.94,4184.46,4181.71,4184.46,412656.0
1758605340,4184.45,4184.46,4181.8,4183.96,575132.0
1758605400,4183.94,4187.92,4183.84,4187.48,2490546.0
1758605460,4187.28,4188.0,4186.6,4188.0,499960.0
1758605520,4188.0,4189.13,4186.68,4188.34,762852.0
1758605580,4188.05,4190.2,4188.04,4189.16,1059690.0
1758605640,4189.15,4191.52,4188.71,4191.52,621150.0
1758605700,4191.51,4191.51,4186.8,4187.39,1693368.0
1758605760,4187.39,4191.39,4187.38,4188.36,736550.0
1758605820,4188.68,4191.63,4188.35,4191.63,435710.0
1758605880,4191.23,4192.16,4189.32,4190.27,1323978.0
1758605940,4190.27,4190.87,4188.67,4190.0,657484.0
1758606000,4190.0,4192.76,4188.77,4191.22,607266.0
1758606060,4191.23,4192.98,4190.39,4190.39,773644.0
1758606120,4190.39,4190.97,4188.89,4188.93,643382.0
1758606180,4188.84,4189.44,4188.01,4188.5,380550.0
1758606240,4188.64,4188.89,4187.6,4188.21,355810.0
1758606300,4188.21,4188.36,4185.29,4187.06,1923720.0
1758606360,4187.06,4189.51,4186.35,4188.29,1133444.0
1758606420,4188.3,4190.7,4188.3,4190.0,558666.0
1758606480,4190.24,4192.15,4187.38,4187.39,894614.0
1758606540,4187.39,4190.32,4187.11,4188.84,688926.0
1758606600,4188.84,4190.87,4186.83,4187.76,925492.0
1758606660,4187.75,4187.76,4183.96,4185.22,643538.0
1758606720,4185.21,4185.21,4182.04,4182.64,1278196.0
1758606780,4183.46,4184.04,4182.09,4182.15,883454.0
1758606840,4182.15,4183.81,4182.15,4183.8,543456.0
1758606900,4183.8,4185.41,4183.8,4184.56,478954.0
1758606960,4184.57,4184.57,4182.81,4183.5,243108.0
1758607020,4183.5,4184.99,4183.16,4183.26,691274.0
1758607080,4183.6,4183.6,4181.37,4182.35,670130.0
1758607140,4182.36,4183.59,4181.08,4181.08,314260.0
1758607200,4181.08,4183.59,4180.66,4183.58,675472.0
1758607260,4183.59,4184.94,4183.59,4184.5,365802.0
1758607320,4184.51,4184.51,4181.04,4183.01,388800.0
1758607380,4183.01,4183.02,4177.83,4178.42,822136.0
1758607440,4178.43,4178.43,4176.9,4177.11,534146.0
1758607500,4177.11,4178.28,4176.29,4177.56,658610.0
1758607560,4177.57,4183.2,4176.96,4183.2,710734.0
1758607620,4183.2,4188.48,4183.2,4187.8,1503714.0
1758607680,4187.8,4190.57,4186.36,4189.44,892820.0
1758607740,4189.45,4191.83,4189.22,4191.19,785374.0
1758607800,4191.2,4191.79,4189.28,4190.92,986018.0
1758607860,4191.11,4195.0,4191.11,4193.52,2037562.0
1758607920,4193.52,4194.5,4190.97,4190.97,1511512.0
1758607980,4190.98,4194.42,4190.97,4193.16,1156670.0
1758608040,4193.16,4194.24,4192.54,4192.8,829720.0
1758608100,4192.93,4192.93,4190.98,4190.98,590888.0
1758608160,4190.98,4190.99,4187.6,4189.98,1476880.0
1758608220,4189.97,4192.0,4188.89,4191.14,648728.0
1758608280,4191.13,4193.9,4191.13,4193.9,307990.0
1758608340,4193.89,4194.0,4192.98,4192.99,410504.0
1758608400,4193.99,4198.38,4193.99,4195.35,2034918.0
1758608460,4195.05,4196.26,4191.74,4195.72,1231936.0
1758608520,4195.72,4197.2,4194.87,4196.23,856810.0
1758608580,4196.16,4197.96,4195.11,4197.96,685632.0
1758608640,4197.96,4198.17,4196.5,4197.56,702234.0
1758608700,4197.55,4197.56,4196.38,4197.42,431718.0
1758608760,4197.42,4198.17,4197.17,4197.45,1225486.0
1758608820,4197.46,4198.58,4195.36,4195.37,1523282.0
1758608880,4195.37,4202.91,4195.37,4200.85,4750262.0
1758608940,4200.86,4201.34,4199.56,4199.8,840320.0
1758609000,4199.79,4200.86,4198.13,4200.3,717774.0
1758609060,4200.69,4204.2,4200.47,4202.8,1625774.0
1758609120,4202.8,4205.0,4200.73,4203.9,2151238.0
1758609180,4203.92,4205.46,4202.8,4205.01,1325878.0
1758609240,4205.01,4206.24,4203.78,4205.89,1559866.0
1758609300,4206.0,4214.88,4205.89,4212.3,6116060.0
1758609360,4212.2,4213.54,4204.72,4207.14,5604896.0
1758609420,4207.32,4208.89,4203.79,4204.75,2754708.0
1758609480,4204.74,4205.23,4203.77,4204.35,1737802.0
1758609540,4204.35,4209.0,4203.78,4204.93,1514554.0
1758609600,4204.64,4208.07,4200.27,4201.23,2264110.0
1758609660,4201.24,4202.36,4199.39,4199.76,1734216.0
1758609720,4199.97,4202.51,4199.76,4201.6,1383146.0
1758609780,4201.6,4203.38,4200.85,4202.54,506254.0
1758609840,4202.3,4202.98,4201.2,4201.68,751546.0
1758609900,4201.68,4203.01,4199.19,4200.95,1304932.0
1758609960,4200.8,4200.95,4199.0,4199.6,642740.0
1758610020,4199.59,4204.5,4199.59,4204.41,1242282.0
1758610080,4204.41,4207.82,4204.4,4207.71,1062608.0
1758610140,4207.71,4212.22,4207.53,4209.44,2683052.0
1758610200,4209.45,4210.31,4205.0,4205.22,1619462.0
1758610260,4205.21,4207.23,4202.5,4202.51,2882092.0
1758610320,4202.51,4205.04,4201.66,4204.65,947362.0
1758610380,4204.64,4205.71,4204.0,4205.04,706810.0
1758610440,4205.04,4205.05,4202.68,4204.94,386496.0
1758610500,4204.93,4205.95,4204.33,4204.34,396908.0
1758610560,4204.33,4204.99,4202.52,4204.99,850558.0
1758610620,4204.99,4206.0,4204.62,4205.09,377536.0
1758610680,4205.09,4205.99,4202.8,4204.08,367294.0
1758610740,4204.09,4204.09,4202.08,4203.65,651642.0
1758610800,4203.1,4204.09,4200.8,4200.81,1734164.0
1758610860,4200.8,4202.2,4200.0,4202.19,1684456.0
1758610920,4202.2,4202.2,4199.46,4200.35,2673250.0
1758610980,4200.07,4203.2,4199.47,4200.18,1572900.0
1758611040,4200.19,4201.87,4198.43,4199.21,2017848.0
1758611100,4199.21,4199.23,4197.62,4198.25,1486726.0
1758611160,4198.25,4202.73,4198.12,4202.21,561356.0
1758611220,4202.2,4202.99,4201.23,4202.98,458558.0
1758611280,4202.98,4206.31,4202.08,4204.31,1833948.0
1758611340,4204.31,4204.65,4200.57,4201.25,817746.0
1758611400,4201.25,4203.59,4201.25,4203.59,656090.0
1758611460,4203.74,4206.93,4203.74,4206.52,725562.0
1758611520,4206.53,4207.31,4204.56,4204.57,528980.0
1758611580,4204.56,4205.93,4203.79,4204.4,354908.0
1758611640,4204.0,4204.11,4203.31,4203.98,288386.0
1758611700,4203.56,4203.99,4199.51,4199.81,732710.0
1758611760,4199.82,4200.98,4199.36,4200.98,825246.0
1758611820,4200.98,4203.8,4200.97,4203.53,439392.0
1758611880,4203.53,4205.92,4203.01,4205.92,485884.0
1758611940,4205.92,4205.92,4203.59,4203.83,489234.0
1758612000,4203.84,4206.0,4203.21,4206.0,947644.0
1758612060,4206.0,4209.72,4205.72,4208.58,1415602.0
1758612120,4208.59,4208.59,4204.54,4206.77,861570.0
1758612180,4206.76,4209.4,4206.76,4208.43,427232.0
1758612240,4208.44,4210.59,4207.26,4207.53,1184214.0
1758612300,4207.8,4208.4,4201.52,4202.01,1204330.0
1758612360,4201.92,4202.74,4200.18,4200.64,470044.0
1758612420,4200.3,4202.45,4200.04,4202.06,607846.0
1758612480,4202.25,4203.66,4201.44,4202.41,900414.0
1758612540,4201.0,4201.0,4199.51,4199.95,757224.0
1758612600,4199.86,4199.86,4195.62,4198.52,2412330.0
1758612660,4199.07,4200.38,4198.28,4199.79,571990.0
1758612720,4199.78,4201.0,4199.58,4200.84,780476.0
1758612780,4202.34,4203.36,4200.14,4200.79,1882702.0
1758612840,4200.79,4201.95,4199.17,4201.95,370896.0
1758612900,4201.95,4206.49,4201.95,4204.27,801592.0
1758612960,4203.92,4205.28,4202.18,4202.18,450798.0
1758613020,4202.18,4208.48,4202.18,4207.73,1110416.0
1758613080,4207.72,4207.73,4204.49,4204.99,571816.0
1758613140,4205.27,4206.53,4204.66,4205.57,612706.0
1758613200,4205.58,4207.39,4204.81,4206.94,547488.0
1758613260,4206.93,4207.93,4205.0,4205.31,376480.0
1758613320,4205.35,4206.43,4202.44,4202.44,508418.0
1758613380,4202.44,4205.11,4202.44,4204.84,380726.0
1758613440,4204.7,4205.73,4203.56,4205.72,318906.0
1758613500,4206.0,4207.59,4205.08,4206.76,638350.0
1758613560,4206.75,4207.91,4205.66,4206.46,448776.0
1758613620,4206.45,4207.81,4204.03,4206.68,512290.0
1758613680,4206.24,4207.32,4204.61,4206.22,1118824.0
1758613740,4206.21,4207.81,4204.11,4206.52,925314.0
1758613800,4205.22,4207.64,4204.9,4206.91,463990.0
1758613860,4206.91,4206.92,4204.17,4204.69,402988.0
1758613920,4204.5,4205.92,4201.8,4205.21,561978.0
1758613980,4205.34,4205.9,4203.7,4205.66,787576.0
1758614040,4205.67,4205.67,4202.01,4202.52,393054.0
1758614100,4202.52,4203.16,4202.12,4203.15,421898.0
1758614160,4203.15,4205.39,4203.15,4203.17,371310.0
1758614220,4203.17,4204.53,4202.55,4204.08,255602.0
1758614280,4204.36,4205.0,4202.75,4204.53,304266.0
1758614340,4204.53,4204.53,4202.52,4203.24,339298.0
1758614400,4203.23,4205.46,4201.45,4202.46,1334728.0
1758614460,4202.46,4206.0,4202.46,4205.81,986764.0
1758614520,4205.8,4209.53,4205.03,4207.77,1105234.0
1758614580,4207.76,4207.77,4201.04,4201.04,2280442.0
1758614640,4200.85,4200.85,4196.99,4198.8,1753610.0
1758614700,4198.81,4200.4,4197.26,4199.23,752710.0
1758614760,4199.22,4199.68,4190.68,4195.97,2849192.0
1758614820,4195.98,4202.25,4195.97,4202.25,2134512.0
1758614880,4202.25,4207.2,4201.65,4204.95,1313574.0
1758614940,4204.96,4204.96,4201.44,4203.8,1585638.0
1758615000,4203.8,4206.0,4202.36,4204.42,762392.0
1758615060,4204.19,4205.42,4202.48,4203.43,555358.0
1758615120,4203.43,4203.43,4200.64,4201.94,652852.0
1758615180,4201.94,4207.27,4201.94,4207.27,1352992.0
1758615240,4207.26,4207.27,4204.62,4204.91,698520.0
1758615300,4204.91,4206.09,4203.67,4205.84,835414.0
1758615360,4205.31,4206.5,4204.01,4204.39,587468.0
1758615420,4204.39,4209.04,4204.39,4207.34,1276050.0
1758615480,4207.34,4209.87,4206.95,4208.73,1452874.0
1758615540,4208.73,4209.32,4207.66,4208.75,488100.0
1758615600,4208.12,4208.92,4206.0,4207.08,424206.0
1758615660,4206.83,4207.77,4206.82,4207.76,850700.0
1758615720,4208.15,4208.15,4204.81,4205.81,894762.0
1758615780,4205.81,4207.0,4205.22,4206.72,257182.0
1758615840,4206.73,4211.07,4206.72,4210.67,1559694.0
1758615900,4210.68,4211.0,4209.46,4210.55,930338.0
1758615960,4210.55,4212.82,4210.38,4212.01,835656.0
1758616020,4212.01,4212.01,4210.52,4211.02,1213324.0
1758616080,4211.02,4211.83,4209.0,4209.0,843762.0
1758616140,4209.01,4209.14,4207.04,4208.28,558490.0
1758616200,4208.28,4208.83,4205.78,4206.95,819700.0
1758616260,4206.95,4208.48,4205.02,4205.02,424020.0
1758616320,4205.02,4205.46,4202.82,4203.0,1073540.0
1758616380,4203.73,4204.29,4202.5,4204.13,923536.0
1758616440,4204.12,4205.62,4204.12,4204.57,591884.0
1758616500,4204.57,4204.99,4203.91,4204.81,219556.0
1758616560,4204.8,4207.39,4203.91,4207.39,414866.0
1758616620,4207.38,4209.41,4207.38,4207.68,512906.0
1758616680,4207.67,4209.33,4207.45,4208.82,231216.0
1758616740,4208.86,4209.19,4207.04,4207.8,195286.0
1758616800,4207.79,4208.4,4206.77,4207.16,203340.0
1758616860,4207.16,4208.24,4207.0,4207.32,395226.0
1758616920,4207.33,4209.2,4207.32,4209.19,228422.0
1758616980,4209.19,4211.86,4208.65,4211.54,1220068.0
1758617040,4211.49,4212.19,4210.49,4210.69,1056076.0
1758617100,4210.68,4210.99,4210.0,4210.17,403160.0
1758617160,4210.17,4210.17,4206.18,4206.73,454808.0
1758617220,4206.73,4206.73,4204.6,4206.7,534918.0
1758617280,4207.0,4208.73,4206.21,4208.73,273578.0
1758617340,4208.72,4208.73,4206.6,4206.63,288240.0
1758617400,4206.62,4207.12,4205.9,4206.96,389198.0
1758617460,4207.0,4207.0,4204.64,4204.64,350422.0
1758617520,4205.12,4208.21,4204.71,4207.05,521532.0
1758617580,4207.06,4208.84,4205.68,4208.54,274096.0
1758617640,4208.32,4208.33,4205.09,4205.67,353376.0
1758617700,4205.67,4207.11,4205.41,4206.5,356842.0
1758617760,4206.3,4207.01,4205.84,4206.9,149178.0
1758617820,4206.9,4208.31,4206.48,4208.3,228202.0
1758617880,4208.31,4208.31,4206.68,4206.81,144522.0
1758617940,4206.81,4207.1,4206.73,4206.88,190482.0
1758618000,4206.9,4207.24,4205.43,4206.7,1128508.0
1758618060,4206.69,4208.41,4206.69,4206.74,246680.0
1758618120,4206.53,4206.53,4203.05,4203.33,906842.0
1758618180,4203.32,4207.08,4203.32,4206.33,315764.0
1758618240,4206.33,4206.33,4204.35,4204.88,313868.0
1758618300,4204.87,4208.67,4204.55,4208.37,533916.0
1758618360,4208.37,4208.98,4207.75,4207.82,261856.0
1758618420,4207.81,4209.36,4207.81,4208.62,213266.0
1758618480,4209.43,4212.51,4208.62,4212.46,1334236.0
1758618540,4212.47,4213.28,4211.3,4213.27,895276.0
1758618600,4213.33,4216.02,4213.0,4215.12,2957442.0
1758618660,4215.29,4233.43,4215.28,4218.28,11711104.0
1758618720,4218.27,4221.56,4218.27,4220.11,2638676.0
1758618780,4220.11,4220.9,4219.71,4219.72,1326750.0
1758618840,4219.72,4221.44,4219.72,4219.98,1430858.0
1758618900,4219.99,4220.81,4217.63,4218.32,1645742.0
1758618960,4218.32,4218.55,4214.4,4214.4,1092962.0
1758619020,4214.4,4217.53,4211.59,4212.46,2227398.0
1758619080,4212.46,4213.7,4212.1,4213.15,1110728.0
1758619140,4213.14,4214.67,4212.14,4213.93,750418.0
1758619200,4213.92,4217.43,4212.51,4212.99,1088056.0
1758619260,4212.99,4215.57,4212.99,4214.43,645602.0
1758619320,4214.43,4215.15,4213.68,4213.83,435350.0
1758619380,4213.83,4213.84,4211.81,4212.59,480850.0
1758619440,4212.6,4212.6,4209.43,4209.44,755170.0
1758619500,4209.44,4210.0,4208.4,4209.14,1195906.0
1758619560,4209.14,4209.15,4206.6,4206.99,1194622.0
1758619620,4207.0,4207.0,4202.99,4202.99,1476262.0
1758619680,4202.73,4202.73,4197.81,4199.54,3214480.0
1758619740,4199.54,4206.56,4199.53,4202.53,2361068.0
1758619800,4202.54,4202.99,4199.54,4200.39,3482722.0
1758619860,4200.39,4201.14,4198.15,4199.84,2117846.0
1758619920,4199.84,4200.64,4196.46,4197.63,2572866.0
1758619980,4197.63,4200.41,4197.52,4199.4,780640.0
1758620040,4199.4,4200.84,4198.6,4198.6,2427732.0
1758620100,4197.76,4198.0,4196.0,4196.99,1148656.0
1758620160,4197.37,4200.84,4197.37,4198.22,1103686.0
1758620220,4198.22,4200.05,4197.3,4197.31,617856.0
1758620280,4197.31,4198.06,4196.84,4198.05,460734.0
1758620340,4198.05,4199.52,4198.05,4199.51,611148.0
1758620400,4199.51,4199.86,4198.28,4199.38,645454.0
1758620460,4199.38,4199.39,4193.5,4195.47,1853856.0
1758620520,4195.47,4196.32,4192.99,4193.88,3440400.0
1758620580,4193.46,4193.83,4192.68,4193.0,1647604.0
1758620640,4193.48,4194.0,4192.43,4192.84,1070862.0
1758620700,4192.84,4193.7,4186.53,4188.84,5487938.0
1758620760,4189.08,4191.52,4187.85,4187.85,2009640.0
1758620820,4187.85,4189.85,4187.85,4188.74,930614.0
1758620880,4188.74,4190.0,4188.74,4189.15,454474.0
1758620940,4189.16,4190.03,4182.65,4186.41,3360690.0
1758621000,4186.68,4189.84,4186.59,4189.83,1709902.0
1758621060,4189.84,4190.0,4188.43,4190.0,838576.0
1758621120,4190.22,4191.76,4189.99,4190.02,777386.0
1758621180,4190.01,4192.71,4190.0,4192.71,486332.0
1758621240,4192.7,4192.95,4191.61,4192.28,331858.0
1758621300,4192.28,4193.16,4190.17,4190.17,329924.0
1758621360,4190.18,4191.44,4190.17,4191.23,196464.0
1758621420,4191.24,4192.5,4189.05,4190.41,573284.0
1758621480,4190.41,4191.62,4190.31,4190.51,351460.0
1758621540,4190.42,4190.43,4189.41,4189.93,871432.0
1758621600,4189.92,4190.36,4186.0,4186.0,779740.0
1758621660,4186.01,4186.8,4183.38,4186.8,1335902.0
1758621720,4186.8,4189.96,4186.8,4188.97,977084.0
1758621780,4188.97,4188.98,4186.83,4188.08,465926.0
1758621840,4188.39,4191.0,4188.39,4189.32,1068994.0
1758621900,4189.32,4190.0,4185.34,4186.31,445620.0
1758621960,4186.3,4188.73,4186.3,4187.94,378358.0
1758622020,4187.94,4189.04,4187.01,4189.03,677886.0
1758622080,4189.03,4191.3,4188.32,4188.72,876526.0
1758622140,4188.73,4190.94,4188.72,4190.4,276086.0
1758622200,4190.4,4191.8,4190.16,4191.8,823500.0
1758622260,4191.79,4192.96,4191.12,4191.12,1286226.0
1758622320,4191.13,4191.97,4190.16,4190.82,396318.0
1758622380,4190.83,4190.83,4189.06,4190.56,778064.0
1758622440,4190.57,4192.0,4190.18,4192.0,420578.0
1758622500,4192.17,4195.0,4191.68,4192.62,1239430.0
1758622560,4192.62,4192.97,4190.74,4190.75,349610.0
1758622620,4190.75,4192.68,4190.75,4191.83,1529510.0
1758622680,4191.82,4192.37,4190.37,4190.37,805404.0
1758622740,4190.37,4190.38,4187.52,4187.6,615160.0
1758622800,4187.44,4187.44,4185.45,4186.49,553362.0
1758622860,4186.49,4187.97,4186.49,4187.97,637126.0
1758622920,4187.97,4191.85,4187.96,4191.45,880234.0
1758622980,4191.46,4191.98,4190.76,4190.85,312794.0
1758623040,4191.8,4192.0,4191.34,4191.59,231344.0
1758623100,4191.6,4194.2,4191.59,4193.47,549296.0
1758623160,4193.47,4194.3,4193.47,4194.0,487618.0
1758623220,4194.01,4194.01,4191.33,4191.33,389206.0
1758623280,4191.34,4191.34,4189.21,4189.21,210012.0
1758623340,4189.22,4190.06,4188.91,4188.91,250314.0
1758623400,4188.88,4189.28,4185.32,4188.23,1557192.0
1758623460,4187.49,4189.64,4187.14,4189.43,927838.0
1758623520,4189.43,4190.29,4188.29,4188.29,258602.0
1758623580,4188.3,4191.1,4186.2,4190.96,633746.0
1758623640,4190.88,4192.66,4190.88,4192.45,559112.0
1758623700,4192.24,4192.24,4190.89,4190.9,366516.0
1758623760,4190.9,4191.83,4189.59,4189.59,627680.0
1758623820,4189.6,4189.6,4187.23,4187.24,253722.0
1758623880,4187.23,4187.47,4185.44,4186.08,526454.0
1758623940,4185.95,4186.56,4185.29,4185.98,801760.0
1758624000,4185.97,4187.18,4184.71,4184.71,695542.0
1758624060,4184.71,4185.39,4183.65,4183.68,1165876.0
1758624120,4183.68,4185.31,4183.68,4185.0,682494.0
1758624180,4185.01,4189.4,4184.92,4189.4,684974.0
1758624240,4189.4,4189.41,4188.44,4188.44,120784.0
1758624300,4188.44,4189.4,4188.44,4188.55,305800.0
1758624360,4188.54,4192.26,4188.54,4191.88,387888.0
1758624420,4191.88,4192.42,4190.89,4191.58,300160.0
1758624480,4191.76,4191.76,4190.13,4190.38,635332.0
1758624540,4190.38,4191.68,4190.0,4190.99,596060.0
1758624600,4190.99,4194.0,4190.99,4193.0,540978.0
1758624660,4193.0,4193.0,4191.0,4192.32,1261944.0
1758624720,4192.33,4192.99,4191.0,4191.12,815376.0
1758624780,4191.13,4192.5,4191.01,4191.84,201836.0
1758624840,4191.84,4194.0,4191.84,4193.68,299586.0
1758624900,4193.67,4194.29,4191.25,4192.06,774110.0
1758624960,4192.06,4192.09,4191.03,4191.36,230146.0
1758625020,4191.36,4191.8,4190.8,4190.92,849626.0
1758625080,4190.93,4191.7,4190.91,4190.92,86004.0
1758625140,4190.93,4192.86,4190.63,4191.03,852880.0
1758625200,4191.03,4191.03,4186.93,4186.93,1534930.0
1758625260,4186.74,4187.18,4185.68,4185.77,1492710.0
1758625320,4185.77,4185.78,4184.0,4185.13,1101306.0
1758625380,4185.19,4185.44,4183.83,4185.35,280908.0
1758625440,4185.35,4185.58,4184.17,4184.36,330280.0
1758625500,4184.37,4186.01,4180.48,4180.71,1318278.0
1758625560,4180.71,4183.2,4180.61,4182.21,1538864.0
1758625620,4182.2,4182.22,4180.01,4180.01,1358936.0
1758625680,4180.31,4180.32,4175.99,4178.56,5310428.0
1758625740,4178.69,4182.0,4178.56,4181.84,651644.0
1758625800,4181.83,4182.39,4180.65,4182.05,530800.0
1758625860,4182.05,4182.05,4180.0,4181.51,588886.0
1758625920,4181.5,4181.51,4179.19,4180.01,490200.0
1758625980,4180.0,4181.79,4180.0,4181.02,477492.0
1758626040,4181.01,4182.15,4181.01,4181.94,245462.0
1758626100,4181.94,4183.43,4180.92,4181.34,1562080.0
1758626160,4181.35,4183.2,4179.01,4182.58,1367554.0
1758626220,4182.58,4184.5,4182.43,4183.68,459632.0
1758626280,4183.52,4183.63,4180.07,4180.63,506524.0
1758626340,4180.63,4184.44,4180.42,4184.33,547970.0
1758626400,4184.34,4186.27,4183.38,4183.38,928338.0
1758626460,4183.39,4185.85,4182.83,4185.43,466970.0
1758626520,4185.43,4187.18,4184.72,4186.92,899682.0
1758626580,4186.67,4186.92,4184.37,4184.71,411910.0
1758626640,4184.72,4187.18,4184.71,4185.53,250622.0
1758626700,4185.52,4185.53,4185.0,4185.29,214994.0
1758626760,4185.29,4187.16,4183.17,4186.7,913714.0
1758626820,4186.69,4187.96,4186.44,4186.44,245950.0
1758626880,4186.44,4186.53,4185.81,4186.43,190134.0
1758626940,4186.44,4189.07,4186.43,4187.01,579690.0
1758627000,4187.01,4187.91,4185.52,4186.91,413094.0
1758627060,4187.07,4190.0,4187.07,4190.0,498416.0
1758627120,4190.0,4192.7,4189.99,4191.67,1234010.0
1758627180,4191.67,4192.77,4191.67,4191.83,869932.0
1758627240,4191.51,4191.51,4189.91,4190.73,527226.0
1758627300,4190.72,4192.0,4190.34,4191.57,513598.0
1758627360,4191.57,4191.72,4188.61,4188.61,586180.0
1758627420,4189.16,4189.87,4188.77,4188.78,252144.0
1758627480,4188.78,4189.7,4188.77,4189.24,283546.0
1758627540,4189.23,4192.5,4189.23,4191.25,508432.0
1758627600,4191.25,4192.0,4191.25,4191.99,248616.0
1758627660,4192.0,4193.61,4191.59,4191.6,637164.0
1758627720,4191.6,4192.69,4190.37,4190.38,575174.0
1758627780,4190.37,4192.66,4190.37,4191.92,320656.0
1758627840,4191.92,4192.5,4191.12,4192.12,497422.0
1758627900,4192.13,4193.0,4190.0,4190.01,855448.0
1758627960,4190.0,4191.19,4189.26,4191.19,523750.0
1758628020,4191.18,4192.38,4189.72,4189.73,231166.0
1758628080,4189.73,4189.92,4189.0,4189.92,402114.0
1758628140,4189.32,4189.84,4187.31,4187.99,786076.0
1758628200,4188.78,4189.99,4187.45,4187.45,555636.0
1758628260,4187.45,4188.66,4187.11,4188.65,332758.0
1758628320,4188.16,4188.83,4187.56,4187.76,458270.0
1758628380,4187.77,4189.78,4187.76,4189.23,280040.0
1758628440,4189.23,4191.21,4189.22,4190.92,416230.0
1758628500,4190.92,4192.0,4190.76,4190.76,321980.0
1758628560,4190.76,4191.72,4190.36,4190.6,262458.0
1758628620,4190.6,4192.0,4190.6,4191.99,113440.0
1758628680,4192.0,4192.0,4190.43,4190.43,625994.0
1758628740,4190.43,4190.44,4189.49,4189.74,182690.0
1758628800,4189.56,4189.64,4188.51,4188.94,272434.0
1758628860,4188.94,4189.79,4187.79,4188.99,301096.0
1758628920,4188.82,4189.0,4187.84,4188.99,318408.0
1758628980,4189.0,4189.68,4187.91,4187.91,306238.0
1758629040,4187.91,4193.66,4187.91,4192.02,804642.0
1758629100,4192.01,4192.01,4190.01,4191.78,597236.0
1758629160,4191.79,4192.61,4190.53,4191.87,563774.0
1758629220,4191.86,4193.68,4190.14,4190.29,855374.0
1758629280,4190.29,4190.57,4187.08,4187.77,667366.0
1758629340,4187.76,4187.78,4184.39,4184.39,535034.0
1758629400,4184.4,4187.33,4183.53,4187.33,857752.0
1758629460,4187.32,4189.91,4186.8,4188.41,290392.0
1758629520,4188.42,4191.0,4187.06,4191.0,435902.0
1758629580,4191.43,4192.88,4191.43,4192.03,654386.0
1758629640,4192.36,4193.51,4191.74,4193.35,451576.0
1758629700,4193.35,4193.84,4191.33,4193.29,753838.0
1758629760,4193.29,4198.76,4191.75,4193.75,3729242.0
1758629820,4193.75,4194.76,4192.29,4194.12,1295302.0
1758629880,4194.13,4195.44,4193.75,4193.89,870256.0
1758629940,4193.89,4193.89,4191.24,4191.93,333832.0
1758630000,4191.93,4191.93,4189.36,4189.51,302656.0
1758630060,4189.52,4189.79,4183.81,4185.06,1191014.0
1758630120,4185.24,4186.34,4182.15,4186.34,1977742.0
1758630180,4186.33,4186.34,4183.0,4183.45,897632.0
1758630240,4183.45,4184.5,4182.75,4183.7,533840.0
1758630300,4183.71,4186.08,4183.2,4184.99,491606.0
1758630360,4184.99,4186.72,4184.98,4186.05,466986.0
1758630420,4186.05,4186.63,4184.71,4185.57,304928.0
1758630480,4185.3,4186.0,4184.94,4185.18,451368.0
1758630540,4185.52,4185.67,4184.1,4184.11,416632.0
1758630600,4184.11,4184.11,4181.7,4181.71,680876.0
1758630660,4181.7,4185.5,4181.7,4185.49,1125210.0
1758630720,4185.49,4190.0,4185.49,4190.0,1583324.0
1758630780,4190.0,4190.68,4188.62,4190.01,453886.0
1758630840,4190.01,4190.31,4187.64,4189.42,643412.0
1758630900,4189.42,4189.71,4187.88,4189.3,483280.0
1758630960,4189.3,4189.68,4185.91,4186.07,804994.0
1758631020,4186.07,4187.49,4186.04,4186.55,241638.0
1758631080,4186.54,4190.78,4186.54,4190.25,563490.0
1758631140,4190.24,4195.95,4190.24,4193.19,1687602.0
1758631200,4193.2,4193.2,4190.54,4190.72,592732.0
1758631260,4190.73,4192.48,4190.55,4191.61,424056.0
1758631320,4191.6,4193.8,4190.55,4193.29,583122.0
1758631380,4193.29,4196.64,4193.29,4195.09,805256.0
1758631440,4195.08,4197.32,4195.08,4196.16,716576.0
1758631500,4196.16,4202.51,4196.16,4199.21,2210938.0
1758631560,4198.71,4200.52,4197.77,4198.26,587630.0
1758631620,4198.25,4199.96,4198.25,4199.58,418456.0
1758631680,4199.58,4202.8,4199.58,4200.01,884958.0
1758631740,4200.0,4200.63,4197.35,4198.77,1206512.0
1758631800,4198.54,4198.54,4195.77,4195.96,761354.0
1758631860,4195.96,4195.99,4193.31,4194.12,1291884.0
1758631920,4194.11,4194.11,4189.31,4191.49,1704620.0
1758631980,4191.48,4193.79,4191.48,4193.4,646238.0
1758632040,4193.41,4193.63,4192.0,4192.25,579066.0
1758632100,4192.26,4193.19,4190.34,4190.34,600830.0
1758632160,4190.22,4190.22,4188.52,4188.67,1435442.0
1758632220,4188.67,4191.5,4187.32,4190.81,1451528.0
1758632280,4190.8,4192.36,4190.4,4192.36,349212.0
1758632340,4192.36,4194.64,4192.35,4193.18,601222.0
1758632400,4193.18,4193.36,4191.07,4192.41,597676.0
1758632460,4192.9,4193.49,4190.0,4190.28,865912.0
1758632520,4190.27,4190.89,4189.14,4190.61,725536.0
1758632580,4190.62,4194.2,4189.83,4191.31,987310.0
1758632640,4191.31,4194.3,4190.88,4191.24,291620.0
1758632700,4191.25,4193.14,4189.45,4189.46,296028.0
1758632760,4188.94,4190.32,4187.27,4189.64,893910.0
1758632820,4189.65,4193.08,4189.65,4193.08,480956.0
1758632880,4193.07,4196.26,4192.48,4194.19,396312.0
1758632940,4193.39,4195.8,4192.7,4194.67,566230.0
1758633000,4194.67,4195.31,4192.36,4194.22,1262174.0
1758633060,4194.23,4194.5,4193.0,4193.9,169470.0
1758633120,4193.62,4193.63,4191.89,4192.69,363540.0
1758633180,4192.85,4194.92,4192.85,4194.17,1065566.0
1758633240,4194.18,4194.69,4192.34,4192.35,261522.0
1758633300,4192.35,4193.0,4190.28,4190.29,543732.0
1758633360,4190.28,4192.4,4190.12,4190.14,1265168.0
1758633420,4190.13,4190.36,4189.24,4189.28,337710.0
1758633480,4189.27,4190.31,4188.4,4188.4,305798.0
1758633540,4188.4,4189.18,4187.4,4187.4,328826.0
1758633600,4187.41,4187.63,4185.5,4186.08,1130008.0
1758633660,4185.5,4189.0,4185.18,4189.0,315234.0
1758633720,4189.0,4191.2,4189.0,4190.96,298280.0
1758633780,4190.69,4192.65,4190.68,4192.22,201332.0
1758633840,4192.23,4192.61,4190.11,4190.12,240872.0
1758633900,4190.12,4192.58,4189.92,4191.83,501496.0
1758633960,4191.83,4193.32,4191.44,4192.04,328342.0
1758634020,4192.05,4196.96,4191.68,4196.2,491976.0
1758634080,4195.47,4195.9,4193.68,4194.22,430160.0
1758634140,4194.23,4195.5,4193.8,4194.32,248530.0
1758634200,4193.72,4195.69,4190.08,4192.42,691790.0
1758634260,4192.43,4195.97,4190.94,4191.89,855010.0
1758634320,4191.89,4197.34,4191.56,4195.54,1041792.0
1758634380,4195.53,4200.83,4194.02,4198.87,1440440.0
1758634440,4198.88,4205.59,4198.56,4203.18,2492942.0
1758634500,4203.1,4207.32,4200.34,4200.68,3649188.0
1758634560,4200.78,4207.37,4197.43,4199.13,3482816.0
1758634620,4199.14,4199.58,4189.54,4189.54,2935458.0
1758634680,4189.26,4193.81,4187.27,4193.81,2383472.0
1758634740,4193.8,4198.5,4193.4,4197.88,932330.0
1758634800,4198.5,4200.84,4189.6,4190.2,1514902.0
1758634860,4190.41,4191.66,4185.0,4185.84,2284236.0
1758634920,4185.85,4187.84,4180.39,4182.41,4564784.0
1758634980,4182.68,4184.08,4178.43,4180.14,3193170.0
1758635040,4180.14,4186.77,4180.14,4186.77,1585872.0
1758635100,4186.76,4188.86,4179.01,4180.87,1620340.0
1758635160,4181.49,4190.06,4180.86,4185.52,1382642.0
1758635220,4185.8,4192.99,4183.68,4189.4,2155214.0
1758635280,4189.4,4191.82,4186.92,4188.44,971744.0
1758635340,4188.43,4191.6,4187.42,4187.96,1679924.0
1758635400,4187.77,4189.56,4181.47,4185.62,2390580.0
1758635460,4185.8,4189.73,4185.16,4187.52,2401862.0
1758635520,4187.52,4192.48,4187.52,4192.16,1508374.0
1758635580,4191.78,4192.48,4189.61,4189.61,1128718.0
1758635640,4190.0,4190.09,4182.16,4184.45,1541214.0
1758635700,4183.92,4184.64,4180.44,4181.45,2150114.0
1758635760,4181.44,4185.45,4181.44,4184.99,2519060.0
1758635820,4184.99,4188.96,4184.57,4186.94,949726.0
1758635880,4187.36,4187.36,4183.15,4185.89,761662.0
1758635940,4186.36,4187.32,4184.63,4185.41,619510.0
1758636000,4185.87,4185.87,4182.51,4183.41,1399288.0
1758636060,4183.41,4188.98,4182.51,4185.86,1597366.0
1758636120,4186.0,4188.5,4183.75,4183.84,1091968.0
1758636180,4183.84,4184.83,4178.0,4180.42,2087682.0
1758636240,4180.17,4183.93,4179.1,4182.85,1213072.0
1758636300,4183.52,4191.81,4182.02,4190.8,1992424.0
1758636360,4190.81,4194.03,4188.33,4188.35,1709138.0
1758636420,4188.35,4189.01,4185.28,4185.82,2212080.0
1758636480,4185.31,4194.48,4185.3,4192.83,1738872.0
1758636540,4193.97,4202.49,4193.84,4202.39,2346276.0
1758636600,4202.38,4205.99,4199.49,4204.18,3437032.0
1758636660,4204.37,4209.6,4201.14,4202.84,3632316.0
1758636720,4202.85,4203.19,4195.35,4198.03,2036370.0
1758636780,4198.03,4200.1,4193.44,4193.44,1691196.0
1758636840,4193.14,4196.26,4191.31,4196.26,1602804.0
1758636900,4196.26,4197.04,4190.83,4191.41,3249460.0
1758636960,4191.01,4194.6,4189.81,4190.87,3045624.0
1758637020,4190.87,4195.59,4189.65,4190.41,1273458.0
1758637080,4190.08,4190.32,4186.44,4187.1,1690606.0
1758637140,4186.58,4190.29,4185.51,4189.02,1454130.0
1758637200,4189.02,4190.74,4185.24,4185.25,1861252.0
1758637260,4184.7,4186.5,4180.01,4183.07,4331324.0
1758637320,4183.23,4184.87,4180.2,4181.65,2938940.0
1758637380,4181.6,4184.68,4180.69,4183.6,2398578.0
1758637440,4183.59,4185.0,4181.4,4182.89,1430472.0
1758637500,4182.84,4182.99,4180.62,4182.0,789708.0
1758637560,4181.99,4182.87,4180.5,4180.86,1009800.0
1758637620,4180.52,4181.26,4179.11,4179.11,1740104.0
1758637680,4179.11,4182.56,4179.1,4182.0,1278196.0
1758637740,4182.0,4184.0,4182.0,4182.6,1344832.0
1758637800,4182.6,4183.39,4181.03,4181.99,1499942.0
1758637860,4183.13,4184.0,4180.0,4181.94,1946440.0
1758637920,4181.94,4187.07,4180.24,4183.86,704532.0
1758637980,4183.92,4186.41,4179.62,4179.62,1606694.0
1758638040,4179.62,4180.72,4166.98,4170.37,10079224.0
1758638100,4170.36,4170.37,4159.85,4168.31,14640784.0
1758638160,4168.54,4169.98,4164.3,4167.9,5423912.0
1758638220,4167.75,4173.88,4167.74,4173.85,1950256.0
1758638280,4173.85,4177.57,4171.23,4172.55,3320172.0
1758638340,4172.56,4176.33,4172.56,4176.33,1506408.0
1758638400,4176.47,4177.27,4173.62,4176.23,2464184.0
1758638460,4176.48,4188.69,4176.47,4188.11,3484424.0
1758638520,4187.81,4192.43,4187.59,4190.34,3103248.0
1758638580,4190.33,4192.23,4188.68,4190.81,1677710.0
1758638640,4190.82,4190.91,4188.39,4189.52,525542.0
1758638700,4189.51,4190.0,4186.15,4186.22,1066660.0
1758638760,4186.02,4187.25,4179.55,4181.45,2854454.0
1758638820,4181.71,4184.72,4179.54,4180.94,1300494.0
1758638880,4180.94,4180.94,4176.06,4178.69,1669452.0
1758638940,4178.68,4179.75,4176.72,4177.02,1372570.0
1758639000,4177.01,4177.28,4172.49,4173.95,1162230.0
1758639060,4174.2,4176.19,4173.0,4175.96,1470868.0
1758639120,4175.96,4177.01,4172.86,4174.0,975686.0
1758639180,4173.51,4176.11,4173.46,4175.77,1000660.0
1758639240,4175.77,4180.98,4175.48,4180.77,743648.0
1758639300,4180.61,4188.0,4180.6,4184.65,2636390.0
1758639360,4185.0,4185.13,4183.07,4183.79,1890634.0
1758639420,4183.8,4184.44,4175.36,4175.54,1420360.0
1758639480,4175.55,4175.55,4172.0,4172.56,1716454.0
1758639540,4172.56,4172.56,4170.11,4172.56,2184374.0
1758639600,4172.55,4173.83,4165.77,4167.15,4544172.0
1758639660,4167.14,4168.81,4165.0,4167.0,2486672.0
1758639720,4167.73,4171.63,4166.0,4166.47,2384546.0
1758639780,4166.47,4168.9,4160.0,4161.87,8667318.0
1758639840,4161.87,4169.68,4161.87,4168.99,2604752.0
1758639900,4169.31,4177.61,4169.3,4177.07,1986188.0
1758639960,4177.07,4178.04,4173.05,4175.03,1439494.0
1758640020,4175.15,4176.27,4169.45,4170.06,1047280.0
1758640080,4170.06,4171.96,4168.81,4170.63,1719912.0
1758640140,4170.29,4175.22,4169.97,4174.42,1261106.0
1758640200,4174.43,4176.47,4174.39,4174.39,1315212.0
1758640260,4174.39,4179.9,4174.39,4179.61,953070.0
1758640320,4179.62,4184.63,4179.61,4181.44,3242032.0
1758640380,4181.44,4186.0,4181.44,4183.24,2492726.0
1758640440,4183.49,4184.25,4180.56,4180.57,669148.0
1758640500,4180.56,4182.35,4177.48,4179.15,2706664.0
1758640560,4179.14,4180.05,4177.12,4178.94,966110.0
1758640620,4178.21,4179.82,4176.2,4178.86,716752.0
1758640680,4178.85,4179.25,4175.86,4178.89,970412.0
1758640740,4178.89,4179.54,4176.02,4176.46,1476396.0
1758640800,4176.46,4177.0,4173.52,4175.71,1283034.0
1758640860,4175.71,4175.9,4172.68,4173.32,1445804.0
1758640920,4173.85,4175.8,4173.29,4175.8,1410914.0
1758640980,4175.8,4185.92,4175.8,4185.91,2772152.0
1758641040,4185.91,4193.56,4185.91,4193.55,4257814.0
1758641100,4193.95,4195.53,4191.29,4192.24,3821444.0
1758641160,4192.23,4202.47,4192.23,4199.11,7300808.0
1758641220,4197.88,4201.31,4193.8,4193.8,3418126.0
1758641280,4193.63,4196.87,4193.62,4194.49,938172.0
1758641340,4194.49,4195.36,4190.56,4190.57,1182606.0
1758641400,4190.57,4192.8,4189.89,4190.0,1481540.0
1758641460,4190.0,4190.0,4185.01,4185.3,1160358.0
1758641520,4185.0,4186.96,4183.69,4183.77,1530714.0
1758641580,4183.78,4184.74,4182.41,4184.14,938232.0
1758641640,4184.15,4186.27,4181.57,4185.72,1704282.0
1758641700,4185.99,4187.85,4185.25,4185.25,1215642.0
1758641760,4185.25,4186.8,4184.28,4185.07,512494.0
1758641820,4185.08,4188.44,4184.45,4186.48,1638630.0
1758641880,4186.47,4188.55,4184.7,4186.64,482336.0
1758641940,4186.66,4189.98,4185.12,4185.12,446690.0
1758642000,4184.69,4185.26,4181.53,4181.8,747768.0
1758642060,4181.8,4183.06,4180.59,4181.1,665622.0
1758642120,4181.1,4182.16,4178.37,4178.86,1056758.0
1758642180,4178.87,4179.71,4177.14,4178.86,827582.0
1758642240,4178.86,4179.9,4178.44,4178.59,638022.0
1758642300,4178.59,4180.41,4178.27,4178.86,593446.0
1758642360,4178.88,4181.19,4177.89,4180.58,716124.0
1758642420,4180.59,4183.25,4179.89,4181.34,798902.0
1758642480,4181.35,4181.36,4178.82,4179.35,942228.0
1758642540,4179.35,4180.58,4179.02,4180.15,518062.0
1758642600,4179.99,4182.4,4178.49,4180.65,446038.0
1758642660,4180.64,4183.48,4180.64,4183.42,720098.0
1758642720,4183.43,4187.66,4183.0,4186.4,546260.0
1758642780,4186.41,4186.64,4179.58,4179.58,844272.0
1758642840,4179.58,4181.83,4178.69,4181.43,721626.0
1758642900,4181.6,4183.64,4180.28,4181.25,535050.0
1758642960,4179.27,4179.44,4175.54,4176.05,1146418.0
1758643020,4176.05,4178.28,4175.68,4178.28,652652.0
1758643080,4177.33,4179.71,4176.7,4179.7,635544.0
1758643140,4179.87,4180.89,4178.04,4178.8,568532.0
1758643200,4179.11,4181.79,4178.1,4179.71,668914.0
1758643260,4179.71,4181.56,4178.38,4178.38,825050.0
1758643320,4178.39,4178.99,4173.0,4173.92,1306794.0
1758643380,4173.92,4175.73,4172.9,4175.72,1108984.0
1758643440,4175.71,4178.71,4175.32,4177.53,2094080.0
1758643500,4177.53,4177.85,4175.42,4175.89,1186728.0
1758643560,4175.88,4177.79,4173.33,4174.19,840004.0
1758643620,4174.74,4174.74,4171.19,4171.91,1724008.0
1758643680,4171.9,4171.91,4166.0,4167.36,4015172.0
1758643740,4167.35,4167.36,4165.14,4165.89,1903692.0
1758643800,4165.89,4166.28,4162.71,4164.56,2384236.0
1758643860,4164.56,4169.59,4164.56,4167.54,1754096.0
1758643920,4167.29,4167.3,4164.0,4164.01,1153490.0
1758643980,4164.01,4167.86,4164.01,4167.7,789824.0
1758644040,4167.71,4172.92,4167.05,4172.92,1590206.0
1758644100,4172.92,4174.08,4169.71,4172.01,1535996.0
1758644160,4172.0,4175.55,4170.82,4175.16,2661628.0
1758644220,4175.15,4178.81,4174.79,4177.5,1053544.0
1758644280,4177.5,4180.47,4176.09,4180.46,809308.0
1758644340,4180.47,4182.52,4179.27,4182.52,1527990.0
1758644400,4182.83,4186.6,4182.72,4186.56,1191306.0
1758644460,4186.56,4186.6,4184.16,4186.1,1006314.0
1758644520,4186.11,4190.34,4186.11,4187.66,2392656.0
1758644580,4187.67,4188.15,4183.68,4184.86,725910.0
1758644640,4184.86,4186.24,4184.4,4185.59,589036.0
1758644700,4185.61,4189.0,4185.61,4188.78,789226.0
1758644760,4188.78,4189.7,4186.93,4188.69,1071336.0
1758644820,4189.38,4191.42,4189.2,4190.01,1909688.0
1758644880,4190.01,4191.57,4189.36,4189.36,754380.0
1758644940,4189.12,4189.87,4186.59,4186.92,718704.0
1758645000,4186.92,4187.84,4182.35,4182.35,758888.0
1758645060,4182.36,4182.95,4180.0,4180.76,606254.0
1758645120,4180.75,4180.76,4177.53,4177.81,1248816.0
1758645180,4177.81,4179.02,4177.75,4178.68,1131438.0
1758645240,4178.68,4180.18,4178.68,4179.71,718946.0
1758645300,4180.28,4180.88,4170.32,4170.32,4407482.0
1758645360,4170.33,4170.33,4162.33,4166.38,4086320.0
1758645420,4165.99,4169.11,4161.42,4167.68,3688422.0
1758645480,4167.67,4176.52,4167.67,4175.63,2362060.0
1758645540,4175.62,4175.63,4168.79,4168.79,2161042.0
1758645600,4169.19,4169.64,4164.59,4165.98,2266068.0
1758645660,4165.99,4168.84,4165.3,4167.96,1304720.0
1758645720,4167.97,4174.0,4166.73,4173.71,1202008.0
1758645780,4173.4,4173.4,4166.78,4168.84,1052404.0
1758645840,4168.84,4171.06,4166.46,4170.17,671970.0
1758645900,4170.16,4176.0,4170.16,4175.0,751068.0
1758645960,4175.0,4180.0,4174.23,4180.0,848816.0
1758646020,4180.51,4181.92,4176.83,4181.28,1674496.0
1758646080,4180.8,4183.92,4180.24,4181.06,1674562.0
1758646140,4181.06,4182.55,4180.14,4180.61,927268.0
1758646200,4179.11,4184.54,4178.78,4184.54,939638.0
1758646260,4184.55,4188.55,4183.48,4187.84,1555160.0
1758646320,4187.84,4201.5,4187.84,4199.71,8741852.0
1758646380,4199.71,4205.67,4197.16,4197.71,6182662.0
1758646440,4197.72,4198.32,4190.56,4191.31,4204648.0
1758646500,4191.31,4191.31,4186.68,4188.46,1746486.0
1758646560,4187.84,4192.0,4186.12,4190.89,1534182.0
1758646620,4191.27,4192.53,4189.62,4192.0,1131966.0
1758646680,4192.01,4194.96,4191.67,4192.62,582354.0
1758646740,4192.97,4193.87,4190.22,4190.22,709472.0
1758646800,4190.23,4191.89,4185.0,4185.21,1361194.0
1758646860,4185.22,4186.1,4181.55,4182.36,1357110.0
1758646920,4182.24,4182.36,4177.01,4177.08,1528666.0
1758646980,4177.08,4179.5,4175.59,4176.19,1405392.0
1758647040,4176.19,4178.51,4175.0,4176.38,1094218.0
1758647100,4176.45,4182.29,4176.45,4179.79,1355310.0
1758647160,4179.55,4181.6,4178.29,4178.29,1421316.0
1758647220,4178.29,4182.36,4177.0,4177.01,790322.0
1758647280,4177.0,4179.57,4177.0,4177.81,603894.0
1758647340,4177.81,4180.03,4177.0,4179.14,481736.0
1758647400,4179.14,4179.15,4176.06,4176.94,556378.0
1758647460,4176.72,4176.73,4173.55,4173.95,1613920.0
1758647520,4173.8,4175.87,4171.78,4174.24,1098310.0
1758647580,4174.19,4176.0,4174.12,4174.32,549606.0
1758647640,4174.33,4174.37,4172.0,4174.36,872350.0
1758647700,4174.29,4174.89,4171.35,4173.42,874832.0
1758647760,4173.42,4173.42,4172.02,4172.55,496022.0
1758647820,4172.54,4179.94,4172.54,4178.1,1094512.0
1758647880,4178.11,4179.72,4176.43,4176.44,360424.0
1758647940,4176.43,4178.99,4175.63,4175.63,933036.0
1758648000,4175.62,4177.81,4175.01,4175.54,379452.0
1758648060,4175.54,4179.5,4175.54,4177.61,310238.0
1758648120,4177.62,4180.67,4177.62,4179.91,464044.0
1758648180,4179.9,4183.25,4179.9,4183.0,461856.0
1758648240,4182.99,4184.05,4177.33,4178.76,899846.0
1758648300,4178.92,4178.95,4173.99,4174.0,398760.0
1758648360,4173.99,4175.04,4171.76,4173.61,971386.0
1758648420,4173.6,4174.91,4170.31,4170.31,954450.0
1758648480,4170.31,4170.49,4168.0,4168.19,1408626.0
1758648540,4168.19,4170.33,4167.56,4168.0,1450148.0
1758648600,4166.66,4167.53,4165.18,4165.67,1675138.0
1758648660,4165.67,4169.26,4165.67,4167.2,1810372.0
1758648720,4167.21,4167.81,4164.37,4164.84,1592230.0
1758648780,4164.83,4169.29,4164.83,4165.52,878426.0
1758648840,4165.53,4165.6,4162.79,4163.98,2456698.0
1758648900,4164.26,4164.45,4155.32,4157.42,4495252.0
1758648960,4157.58,4159.96,4155.0,4155.2,2352262.0
1758649020,4155.2,4156.14,4153.41,4153.52,1980536.0
1758649080,4153.53,4157.52,4153.52,4156.43,1777636.0
1758649140,4156.43,4156.99,4146.97,4147.1,6536902.0
1758649200,4147.1,4151.92,4143.71,4143.98,5022980.0
1758649260,4144.0,4147.27,4141.0,4141.96,3659728.0
1758649320,4141.96,4150.04,4141.96,4148.2,3595412.0
1758649380,4148.21,4149.78,4143.28,4146.01,2667256.0
1758649440,4145.25,4146.88,4132.83,4142.76,5435738.0
1758649500,4142.15,4145.13,4139.0,4141.25,3017412.0
1758649560,4141.38,4144.3,4135.3,4136.53,3680196.0
1758649620,4136.57,4148.13,4135.96,4146.29,4341906.0
1758649680,4146.19,4157.45,4145.0,4155.68,4266572.0
1758649740,4155.39,4155.69,4151.43,4151.9,2417646.0
1758649800,4151.9,4153.4,4148.5,4151.56,1523984.0
1758649860,4151.57,4153.32,4146.45,4148.15,929620.0
1758649920,4148.17,4150.84,4143.88,4143.88,1314444.0
1758649980,4143.88,4146.96,4142.72,4145.68,1377214.0
1758650040,4145.69,4145.98,4143.82,4145.1,635214.0
1758650100,4145.11,4148.87,4144.31,4145.77,1300770.0
1758650160,4146.24,4147.38,4141.15,4142.77,1598700.0
1758650220,4142.6,4147.24,4141.2,4145.24,988686.0
1758650280,4145.08,4150.7,4144.0,4147.26,2801254.0
1758650340,4147.27,4147.8,4146.66,4147.11,1021710.0
1758650400,4147.68,4150.65,4146.27,4150.09,4407988.0
1758650460,4149.7,4151.25,4145.0,4150.11,1363280.0
1758650520,4150.11,4154.49,4150.11,4152.48,2661608.0
1758650580,4151.78,4152.15,4144.32,4144.33,1240668.0
1758650640,4144.33,4151.48,4144.33,4146.87,3595252.0
1758650700,4146.87,4148.9,4144.78,4148.88,1351324.0
1758650760,4148.88,4154.12,4147.22,4150.01,1609746.0
1758650820,4150.01,4152.65,4148.76,4150.6,861848.0
1758650880,4150.59,4155.25,4150.59,4154.07,1637982.0
1758650940,4153.38,4155.87,4152.17,4155.27,1005878.0
1758651000,4155.28,4155.6,4150.0,4150.7,846266.0
1758651060,4150.78,4151.92,4148.26,4148.26,802482.0
1758651120,4148.0,4151.72,4148.0,4148.67,1015140.0
1758651180,4148.67,4152.95,4147.45,4151.54,1719144.0
1758651240,4151.55,4152.65,4150.0,4152.31,740496.0
1758651300,4152.32,4153.76,4151.13,4151.13,448206.0
1758651360,4151.14,4152.32,4148.06,4149.89,1086994.0
1758651420,4149.89,4152.52,4148.88,4148.89,811522.0
1758651480,4148.88,4152.85,4148.83,4152.4,865684.0
1758651540,4152.41,4153.0,4148.55,4151.07,1253916.0
1758651600,4151.07,4151.79,4148.56,4148.76,618674.0
1758651660,4148.75,4150.19,4148.41,4149.83,1067740.0
1758651720,4149.84,4154.84,4147.79,4154.02,1172236.0
1758651780,4154.02,4155.48,4151.94,4152.4,1465796.0
1758651840,4152.41,4155.05,4150.3,4150.31,930102.0
1758651900,4150.31,4160.0,4150.31,4160.0,2684552.0
1758651960,4159.99,4162.85,4159.44,4160.34,2090862.0
1758652020,4160.33,4160.33,4155.9,4159.26,1092958.0
1758652080,4158.99,4159.78,4157.62,4158.85,1180218.0
1758652140,4158.99,4159.96,4155.2,4157.71,934572.0
1758652200,4157.04,4157.62,4152.35,4154.38,719928.0
1758652260,4154.38,4160.11,4150.86,4158.26,2498790.0
1758652320,4158.22,4160.95,4156.23,4160.15,905770.0
1758652380,4160.16,4164.35,4160.15,4163.86,3339570.0
1758652440,4163.5,4164.45,4162.41,4162.63,1542144.0
1758652500,4162.46,4162.79,4157.54,4158.4,830224.0
1758652560,4157.98,4161.24,4154.76,4158.99,641416.0
1758652620,4159.0,4165.93,4159.0,4164.12,1952838.0
1758652680,4164.12,4164.12,4160.95,4160.97,1272114.0
1758652740,4160.97,4160.98,4154.65,4155.46,1475410.0
1758652800,4155.46,4156.68,4154.29,4154.65,533366.0
1758652860,4154.65,4155.3,4152.0,4155.3,852008.0
1758652920,4155.29,4156.71,4154.13,4155.77,602940.0
1758652980,4155.3,4157.0,4149.36,4149.37,1145792.0
1758653040,4149.36,4150.41,4148.0,4149.24,1530228.0
1758653100,4149.15,4150.84,4148.54,4149.0,599718.0
1758653160,4149.01,4151.2,4148.68,4149.17,1309038.0
1758653220,4149.17,4150.88,4147.25,4150.88,1741356.0
1758653280,4150.38,4150.64,4147.96,4148.45,627664.0
1758653340,4148.15,4148.8,4147.15,4147.56,944452.0
1758653400,4147.56,4147.7,4146.03,4147.7,678856.0
1758653460,4147.57,4149.96,4146.8,4148.65,1310228.0
1758653520,4148.28,4149.07,4146.75,4148.88,501996.0
1758653580,4148.89,4148.89,4146.05,4147.66,729324.0
1758653640,4147.66,4148.77,4146.47,4147.21,735792.0
1758653700,4147.2,4150.89,4145.15,4150.83,1928174.0
1758653760,4150.83,4152.31,4146.57,4150.36,1249230.0
1758653820,4150.36,4151.51,4147.0,4149.39,580492.0
1758653880,4149.38,4155.92,4149.13,4155.13,1528758.0
1758653940,4154.9,4156.99,4152.5,4155.45,894754.0
1758654000,4155.45,4162.69,4155.45,4158.24,2666864.0
1758654060,4158.25,4163.22,4158.24,4163.21,880676.0
1758654120,4163.61,4168.01,4163.6,4166.93,2731022.0
1758654180,4166.93,4171.28,4163.92,4164.84,3530110.0
1758654240,4165.72,4167.56,4164.88,4165.45,907402.0
1758654300,4165.05,4168.85,4164.58,4167.46,3362428.0
1758654360,4167.66,4172.0,4167.61,4171.13,2004818.0
1758654420,4171.13,4175.0,4169.96,4175.0,2151802.0
1758654480,4175.0,4175.0,4166.71,4166.71,3163838.0
1758654540,4166.71,4171.26,4166.13,4170.48,1294452.0
1758654600,4170.49,4174.41,4168.45,4171.56,4027328.0
1758654660,4172.24,4173.84,4171.24,4171.24,1052472.0
1758654720,4171.69,4172.05,4169.06,4169.56,578266.0
1758654780,4169.32,4170.6,4167.57,4170.41,741948.0
1758654840,4170.25,4170.25,4168.18,4168.31,501874.0
1758654900,4168.31,4169.22,4165.14,4165.95,756706.0
1758654960,4165.95,4169.07,4165.44,4169.06,1517026.0
1758655020,4169.07,4174.49,4169.06,4171.92,1256748.0
1758655080,4171.45,4181.46,4171.45,4178.01,3590832.0
1758655140,4178.01,4180.8,4176.89,4177.54,1880982.0
1758655200,4177.56,4177.56,4171.27,4171.27,523250.0
1758655260,4171.28,4171.86,4166.56,4166.57,801750.0
1758655320,4166.56,4170.57,4166.22,4170.15,644348.0
1758655380,4170.15,4173.0,4170.15,4170.87,634710.0
1758655440,4170.87,4171.45,4168.01,4168.35,493910.0
1758655500,4168.36,4168.8,4165.25,4166.9,819388.0
1758655560,4166.9,4169.59,4166.34,4166.34,859576.0
1758655620,4165.99,4165.99,4162.57,4164.61,1603052.0
1758655680,4164.61,4167.55,4163.76,4167.12,624500.0
1758655740,4167.12,4168.81,4167.12,4168.35,220200.0
1758655800,4168.36,4170.76,4166.29,4167.89,1107276.0
1758655860,4167.64,4167.9,4165.16,4167.12,345642.0
1758655920,4167.11,4167.12,4164.0,4164.0,301054.0
1758655980,4164.01,4165.49,4163.03,4163.94,922722.0
1758656040,4164.5,4164.93,4160.4,4161.74,983926.0
1758656100,4161.74,4161.74,4158.23,4160.65,1136136.0
1758656160,4160.65,4160.65,4157.42,4159.36,1051232.0
1758656220,4159.36,4160.28,4156.0,4156.14,787832.0
1758656280,4156.14,4157.92,4154.82,4156.71,1772162.0
1758656340,4156.71,4162.18,4156.71,4161.49,1065626.0
1758656400,4161.25,4163.56,4159.85,4163.02,646862.0
1758656460,4163.25,4163.99,4161.97,4162.05,605158.0
1758656520,4161.81,4162.22,4160.0,4161.18,581688.0
1758656580,4161.18,4161.18,4157.0,4157.36,848560.0
1758656640,4157.17,4157.5,4155.53,4155.7,399622.0
1758656700,4155.56,4157.29,4154.43,4154.43,1078268.0
1758656760,4152.99,4154.35,4152.64,4153.78,985662.0
1758656820,4153.8,4154.93,4151.46,4152.81,925816.0
1758656880,4152.81,4154.77,4151.42,4154.17,2147622.0
1758656940,4154.18,4154.18,4148.1,4148.14,2479994.0
1758657000,4148.14,4149.84,4146.0,4146.17,1506432.0
1758657060,4146.17,4146.17,4141.8,4143.06,3538184.0
1758657120,4143.63,4149.11,4140.24,4141.87,3169030.0
1758657180,4141.26,4151.57,4140.25,4148.69,2906770.0
1758657240,4148.9,4151.3,4147.93,4150.82,1438130.0
1758657300,4149.66,4154.22,4149.66,4151.79,1227672.0
1758657360,4151.79,4152.01,4146.35,4148.67,878654.0
1758657420,4148.66,4151.33,4146.32,4147.9,823354.0
1758657480,4148.59,4152.71,4148.59,4152.71,822592.0
1758657540,4152.29,4152.32,4146.04,4151.45,3815098.0
1758657600,4151.44,4153.39,4148.37,4153.39,1139660.0
1758657660,4153.39,4155.44,4149.9,4153.07,2505962.0
1758657720,4152.86,4158.18,4152.86,4158.18,848008.0
1758657780,4158.18,4159.05,4157.06,4158.02,1869172.0
1758657840,4157.08,4157.09,4154.21,4154.28,733000.0
1758657900,4154.18,4154.64,4152.0,4152.98,409840.0
1758657960,4152.97,4156.99,4151.06,4151.06,414740.0
1758658020,4150.65,4155.01,4150.4,4154.23,569040.0
1758658080,4154.23,4155.25,4151.0,4152.21,468850.0
1758658140,4152.21,4153.87,4150.0,4153.86,385298.0
1758658200,4154.63,4158.0,4154.47,4157.99,1037682.0
1758658260,4158.62,4159.05,4156.48,4158.2,939702.0
1758658320,4158.01,4162.0,4157.36,4161.95,1600664.0
1758658380,4161.96,4161.96,4158.54,4158.54,1133248.0
1758658440,4158.55,4158.55,4157.06,4157.52,642744.0
1758658500,4157.99,4159.07,4156.8,4159.07,468312.0
1758658560,4159.07,4159.62,4156.53,4159.17,513130.0
1758658620,4159.17,4160.0,4156.54,4157.82,375894.0
1758658680,4157.83,4159.56,4157.31,4158.19,391256.0
1758658740,4158.19,4158.2,4155.0,4155.84,386638.0
1758658800,4155.84,4157.3,4153.15,4154.52,554510.0
1758658860,4154.48,4155.63,4152.14,4155.12,2284096.0
1758658920,4154.4,4154.4,4148.25,4149.57,1727306.0
1758658980,4149.3,4153.26,4148.56,4152.27,659592.0
1758659040,4152.27,4153.0,4148.87,4149.9,395076.0
1758659100,4149.9,4150.63,4146.87,4150.49,1642644.0
1758659160,4150.5,4152.37,4150.25,4151.0,547928.0
1758659220,4151.0,4153.21,4150.99,4153.21,124778.0
1758659280,4153.2,4154.22,4151.49,4151.49,200314.0
1758659340,4151.48,4151.49,4149.4,4149.6,180752.0
1758659400,4149.6,4150.86,4149.19,4150.84,225194.0
1758659460,4150.84,4154.0,4149.66,4153.89,246600.0
1758659520,4153.89,4154.22,4151.52,4151.91,271690.0
1758659580,4152.41,4152.41,4147.17,4147.18,1189142.0
1758659640,4147.18,4147.18,4142.54,4144.12,1687284.0
1758659700,4144.11,4145.19,4137.31,4138.11,3236044.0
1758659760,4138.11,4144.68,4137.61,4142.85,1194082.0
1758659820,4142.86,4147.74,4141.72,4147.08,906474.0
1758659880,4147.08,4155.27,4147.08,4154.56,1383460.0
1758659940,4154.56,4160.99,4154.56,4160.97,1351800.0
1758660000,4160.7,4161.7,4159.05,4160.78,1081684.0
1758660060,4160.78,4163.02,4160.01,4161.48,877600.0
1758660120,4161.48,4163.57,4160.52,4162.49,744738.0
1758660180,4162.5,4165.82,4161.37,4164.68,1788292.0
1758660240,4164.68,4165.71,4161.8,4163.35,940744.0
1758660300,4163.36,4164.75,4162.25,4163.21,993504.0
1758660360,4163.21,4164.4,4162.4,4163.51,559488.0
1758660420,4163.52,4163.52,4158.0,4158.42,1090308.0
1758660480,4158.43,4160.82,4157.2,4159.81,580646.0
1758660540,4159.68,4160.79,4156.91,4158.16,927200.0
1758660600,4158.33,4160.0,4157.16,4159.72,307546.0
1758660660,4159.72,4160.0,4155.96,4159.04,736336.0
1758660720,4159.04,4159.04,4156.26,4157.07,682990.0
1758660780,4156.71,4156.84,4155.17,4156.55,263568.0
1758660840,4155.96,4162.12,4155.4,4162.12,242020.0
1758660900,4162.13,4164.63,4161.72,4164.62,354344.0
1758660960,4164.62,4165.78,4163.6,4165.41,590928.0
1758661020,4165.78,4169.58,4165.56,4169.2,1953462.0
1758661080,4169.2,4173.47,4168.77,4172.48,1924068.0
1758661140,4172.32,4174.74,4170.74,4174.22,1817100.0
1758661200,4173.51,4174.44,4171.62,4171.74,2035146.0
1758661260,4171.96,4173.86,4168.52,4168.64,2141572.0
1758661320,4169.44,4172.29,4168.19,4170.0,2076550.0
1758661380,4171.17,4171.17,4165.84,4167.66,1799442.0
1758661440,4167.66,4168.09,4166.57,4167.66,780702.0
1758661500,4167.66,4169.03,4167.66,4168.41,506978.0
1758661560,4167.71,4167.72,4165.12,4165.47,758724.0
1758661620,4165.48,4166.49,4163.62,4163.63,520650.0
1758661680,4163.63,4163.63,4161.78,4161.91,590326.0
1758661740,4161.91,4165.22,4161.9,4164.95,491956.0
1758661800,4164.95,4164.95,4163.96,4163.96,360376.0
1758661860,4163.97,4163.97,4163.49,4163.81,295662.0
1758661920,4163.81,4163.81,4162.18,4162.32,397078.0
1758661980,4162.22,4166.06,4162.22,4165.69,852860.0
1758662040,4166.21,4167.63,4166.21,4167.63,609440.0
1758662100,4167.63,4168.66,4164.64,4165.12,322346.0
1758662160,4165.13,4167.45,4164.72,4166.27,175570.0
1758662220,4166.28,4168.43,4165.97,4167.81,229846.0
1758662280,4167.8,4169.14,4166.61,4167.05,1411744.0
1758662340,4167.05,4167.95,4164.66,4164.95,242104.0
1758662400,4164.96,4167.66,4163.69,4167.04,450612.0
1758662460,4167.05,4167.05,4163.29,4164.67,184656.0
1758662520,4164.67,4166.4,4164.53,4166.06,242184.0
1758662580,4166.06,4167.19,4164.04,4164.04,212478.0
1758662640,4164.04,4167.34,4163.68,4167.34,273228.0
1758662700,4167.33,4168.36,4166.73,4168.11,351256.0
1758662760,4168.1,4168.8,4167.34,4168.62,136964.0
1758662820,4168.62,4171.0,4168.62,4170.99,545736.0
1758662880,4171.33,4172.71,4171.32,4171.94,358920.0
1758662940,4171.94,4173.55,4171.33,4173.13,471816.0
1758663000,4173.12,4177.45,4172.28,4176.09,1260944.0
1758663060,4176.09,4178.35,4176.08,4177.5,546588.0
1758663120,4177.51,4178.45,4176.64,4178.45,599606.0
1758663180,4178.45,4182.54,4178.44,4181.04,1840510.0
1758663240,4181.05,4181.05,4177.86,4178.97,1259594.0
1758663300,4178.98,4181.01,4178.97,4179.36,598892.0
1758663360,4179.37,4182.07,4179.13,4181.18,1335770.0
1758663420,4181.18,4181.19,4179.0,4179.93,446128.0
1758663480,4179.14,4179.84,4177.43,4177.44,479224.0
1758663540,4177.44,4179.08,4176.83,4179.08,304394.0
1758663600,4179.53,4182.34,4178.46,4180.85,779728.0
1758663660,4180.86,4184.87,4180.85,4184.86,1529166.0
1758663720,4184.87,4187.75,4184.86,4187.75,1240128.0
1758663780,4187.74,4189.45,4181.4,4182.12,2963334.0
1758663840,4182.12,4186.71,4182.12,4185.97,1329822.0
1758663900,4185.96,4186.69,4183.1,4183.1,655042.0
1758663960,4183.09,4184.73,4181.71,4181.71,441604.0
1758664020,4181.56,4184.08,4180.39,4182.95,596450.0
1758664080,4182.95,4182.96,4181.18,4181.19,463008.0
1758664140,4181.19,4183.68,4181.18,4183.23,253700.0
1758664200,4183.22,4183.26,4183.22,4183.25,145334.0
1758664260,4183.25,4183.26,4182.03,4182.03,188696.0
1758664320,4183.5,4184.98,4183.5,4184.11,398198.0
1758664380,4184.11,4185.53,4183.38,4185.52,249386.0
1758664440,4185.52,4185.9,4185.52,4185.89,410278.0
1758664500,4185.89,4185.89,4183.92,4183.92,229468.0
1758664560,4183.92,4183.93,4181.22,4183.41,227008.0
1758664620,4183.41,4183.42,4183.41,4183.42,136160.0
1758664680,4183.42,4183.51,4180.92,4180.92,296898.0
1758664740,4180.92,4183.11,4179.68,4182.09,388170.0
1758664800,4181.65,4181.65,4177.52,4177.52,464682.0
1758664860,4177.53,4179.33,4175.0,4175.0,780190.0
1758664920,4174.7,4176.03,4172.51,4175.39,1054466.0
1758664980,4175.98,4176.78,4174.22,4176.58,547160.0
1758665040,4177.26,4179.59,4175.51,4177.65,1518250.0
1758665100,4177.4,4178.48,4176.65,4177.77,1269636.0
1758665160,4177.76,4180.88,4177.76,4180.02,267742.0
1758665220,4180.2,4180.82,4180.0,4180.72,487216.0
1758665280,4180.72,4180.72,4179.26,4179.91,202722.0
1758665340,4179.9,4180.28,4177.74,4179.62,276134.0
1758665400,4179.62,4182.36,4178.72,4182.35,255274.0
1758665460,4182.35,4182.36,4180.91,4181.98,340316.0
1758665520,4181.99,4181.99,4179.39,4180.27,531596.0
1758665580,4179.39,4180.56,4174.19,4174.85,1184038.0
1758665640,4174.82,4175.85,4174.24,4175.84,439878.0
1758665700,4176.23,4177.2,4176.23,4176.52,315714.0
1758665760,4176.52,4178.3,4174.0,4174.31,509520.0
1758665820,4174.0,4175.43,4173.5,4175.36,433440.0
1758665880,4175.36,4175.91,4174.35,4175.9,1006384.0
1758665940,4175.91,4175.91,4173.16,4174.2,162784.0
1758666000,4174.2,4177.25,4174.02,4176.99,140290.0
1758666060,4176.99,4176.99,4172.13,4173.56,364528.0
1758666120,4173.56,4173.91,4173.01,4173.15,356932.0
1758666180,4173.15,4173.92,4171.91,4173.48,344450.0
1758666240,4173.49,4173.96,4172.69,4172.69,464214.0
1758666300,4172.69,4173.5,4171.03,4171.91,234240.0
1758666360,4171.85,4172.16,4171.14,4171.15,142204.0
1758666420,4171.15,4172.79,4170.68,4171.35,407836.0
1758666480,4171.35,4171.36,4166.78,4167.41,1374370.0
1758666540,4167.41,4169.41,4167.41,4169.41,1109286.0
1758666600,4169.4,4170.57,4169.4,4170.31,246208.0
1758666660,4170.31,4174.2,4170.3,4174.2,559194.0
1758666720,4174.19,4176.74,4174.19,4176.73,546984.0
1758666780,4176.73,4180.45,4176.73,4179.99,600776.0
1758666840,4180.0,4180.91,4179.77,4180.91,870404.0
1758666900,4180.9,4181.99,4180.73,4181.08,410958.0
1758666960,4181.08,4182.4,4180.69,4182.02,302844.0
1758667020,4182.01,4183.16,4181.94,4182.28,279470.0
1758667080,4182.28,4183.44,4182.28,4183.15,135918.0
1758667140,4183.15,4183.92,4183.03,4183.91,138132.0
1758667200,4183.92,4183.92,4181.31,4183.91,718670.0
1758667260,4183.91,4185.0,4183.29,4183.83,380472.0
1758667320,4183.83,4187.06,4183.34,4185.94,1211906.0
1758667380,4185.93,4185.94,4183.09,4183.19,725844.0
1758667440,4183.19,4183.2,4181.65,4182.22,222996.0
1758667500,4182.22,4182.27,4180.26,4181.23,459876.0
1758667560,4181.41,4181.41,4174.83,4178.81,1732880.0
1758667620,4178.81,4183.86,4178.81,4183.43,969826.0
1758667680,4183.43,4183.43,4181.82,4182.13,233966.0
1758667740,4182.13,4183.2,4181.3,4181.31,161864.0
1758667800,4181.31,4181.31,4179.74,4180.79,140744.0
1758667860,4180.79,4180.8,4177.09,4179.66,288074.0
1758667920,4179.66,4181.73,4179.66,4181.33,355366.0
1758667980,4181.33,4181.33,4179.44,4179.96,562738.0
1758668040,4179.97,4179.97,4177.17,4178.99,318736.0
1758668100,4178.99,4180.72,4178.99,4179.36,137162.0
1758668160,4179.67,4181.93,4179.64,4181.73,99776.0
1758668220,4181.73,4182.0,4181.16,4181.65,74282.0
1758668280,4181.65,4181.65,4178.31,4179.75,235274.0
1758668340,4179.75,4179.96,4179.05,4179.69,236352.0
1758668400,4179.69,4180.47,4176.16,4176.16,464760.0
1758668460,4176.16,4176.88,4175.62,4175.62,267382.0
1758668520,4175.62,4175.63,4174.44,4175.14,373074.0
1758668580,4175.14,4175.15,4172.28,4173.34,335124.0
1758668640,4173.5,4175.24,4173.21,4174.55,658054.0
1758668700,4174.56,4175.37,4173.64,4174.15,174056.0
1758668760,4174.14,4178.21,4172.58,4178.01,276828.0
1758668820,4178.01,4179.71,4177.42,4179.14,214530.0
1758668880,4179.14,4180.5,4178.98,4179.95,151944.0
1758668940,4179.94,4182.77,4179.94,4182.41,381192.0
1758669000,4182.41,4183.2,4181.31,4181.32,627744.0
1758669060,4181.31,4183.43,4180.89,4180.89,301482.0
1758669120,4180.89,4181.33,4178.72,4178.73,81642.0
1758669180,4178.73,4179.12,4177.38,4178.36,87630.0
1758669240,4178.54,4179.12,4178.54,4179.12,114500.0
1758669300,4179.35,4180.64,4178.0,4180.64,255362.0
1758669360,4180.64,4181.34,4179.2,4179.45,221046.0
1758669420,4179.44,4179.45,4176.49,4176.65,410956.0
1758669480,4177.14,4178.0,4175.73,4175.73,136710.0
1758669540,4175.72,4175.73,4168.1,4168.26,2176818.0
1758669600,4168.25,4169.54,4167.67,4168.3,607398.0
1758669660,4168.3,4168.3,4162.9,4165.49,960164.0
1758669720,4165.35,4165.87,4165.0,4165.0,790878.0
1758669780,4165.0,4166.36,4163.12,4166.36,1069836.0
1758669840,4166.11,4166.11,4159.16,4160.43,2248624.0
1758669900,4160.81,4163.39,4160.81,4163.14,1810450.0
1758669960,4163.14,4163.26,4160.0,4163.26,1560632.0
1758670020,4163.27,4163.27,4161.42,4161.43,356410.0
1758670080,4161.43,4161.44,4159.0,4159.0,892496.0
1758670140,4159.0,4161.44,4158.45,4160.71,783702.0
1758670200,4160.71,4162.2,4159.67,4161.71,801588.0
1758670260,4161.71,4164.96,4160.92,4162.46,777452.0
1758670320,4162.46,4165.52,4162.0,4165.52,901950.0
1758670380,4165.52,4167.0,4164.36,4166.85,412966.0
1758670440,4166.84,4167.78,4165.84,4167.42,402278.0
1758670500,4167.42,4168.08,4166.94,4168.07,206108.0
1758670560,4168.07,4171.35,4168.03,4171.35,513572.0
1758670620,4171.77,4175.6,4171.76,4174.36,1072000.0
1758670680,4174.36,4175.58,4174.34,4174.99,336904.0
1758670740,4174.98,4175.21,4174.26,4174.26,152898.0
1758670800,4174.26,4175.2,4172.99,4172.99,717198.0
1758670860,4173.0,4173.0,4168.43,4169.68,637704.0
1758670920,4169.67,4169.68,4167.5,4168.56,340414.0
1758670980,4168.57,4170.21,4167.93,4170.2,206546.0
1758671040,4170.0,4170.66,4169.42,4170.31,145494.0
1758671100,4170.31,4170.36,4168.2,4168.91,216666.0
1758671160,4168.43,4169.63,4168.26,4169.5,179102.0
1758671220,4169.49,4170.27,4167.78,4169.62,179636.0
1758671280,4169.63,4170.0,4167.64,4167.65,138952.0
1758671340,4167.64,4169.38,4167.64,4169.05,92438.0
1758671400,4169.05,4169.05,4166.18,4167.04,254360.0
1758671460,4167.04,4167.23,4165.64,4166.17,133806.0
1758671520,4166.38,4166.4,4164.64,4165.87,157694.0
1758671580,4165.87,4166.35,4164.03,4164.04,475556.0
1758671640,4164.04,4164.72,4163.67,4163.86,254776.0
1758671700,4163.67,4164.12,4163.24,4163.3,217974.0
1758671760,4163.3,4163.3,4163.0,4163.01,121254.0
1758671820,4163.0,4164.26,4162.17,4162.64,181050.0
1758671880,4162.64,4163.17,4161.64,4162.74,638318.0
1758671940,4162.73,4162.74,4161.92,4162.24,651094.0
1758672000,4162.24,4163.8,4161.63,4161.63,670060.0
1758672060,4161.56,4164.12,4161.04,4163.92,1166734.0
1758672120,4163.93,4165.07,4163.22,4163.61,661054.0
1758672180,4163.6,4166.83,4163.06,4165.6,276592.0
1758672240,4165.6,4165.6,4163.02,4163.79,295836.0
1758672300,4163.79,4164.16,4160.18,4160.31,447704.0
1758672360,4160.31,4163.79,4159.25,4161.93,814058.0
1758672420,4161.94,4161.94,4156.4,4157.17,1196054.0
1758672480,4157.17,4160.48,4157.0,4160.48,765240.0
1758672540,4160.47,4161.69,4158.83,4159.47,310612.0
1758672600,4159.25,4161.2,4157.0,4157.56,428802.0
1758672660,4157.57,4162.4,4157.57,4162.24,257686.0
1758672720,4162.24,4168.8,4162.02,4165.58,1268052.0
1758672780,4165.59,4168.2,4165.58,4166.94,509058.0
1758672840,4166.94,4170.0,4166.39,4168.54,742460.0
1758672900,4168.54,4171.21,4167.84,4170.89,1011958.0
1758672960,4170.89,4172.0,4170.25,4170.25,721354.0
1758673020,4170.69,4173.69,4170.69,4173.26,1306746.0
1758673080,4173.35,4175.27,4172.72,4174.2,1082814.0
1758673140,4174.46,4177.8,4173.99,4177.8,1081192.0
1758673200,4177.8,4185.29,4177.8,4185.29,2994462.0
1758673260,4184.96,4190.5,4184.96,4190.02,2716410.0
1758673320,4190.22,4193.0,4188.97,4188.98,2203042.0
1758673380,4189.84,4191.0,4188.97,4189.27,1645602.0
1758673440,4189.54,4191.0,4186.04,4186.78,939472.0
1758673500,4186.79,4186.95,4184.03,4184.32,1076220.0
1758673560,4184.32,4184.54,4182.76,4183.86,946214.0
1758673620,4183.85,4186.83,4183.85,4184.64,556068.0
1758673680,4184.64,4184.91,4182.07,4182.42,340510.0
1758673740,4182.42,4183.47,4182.41,4183.46,214204.0
1758673800,4183.46,4183.92,4178.64,4180.16,1744846.0
1758673860,4180.17,4181.13,4179.0,4179.69,439580.0
1758673920,4179.68,4180.18,4177.11,4177.91,381286.0
1758673980,4177.71,4177.8,4174.58,4177.79,602272.0
1758674040,4177.8,4178.12,4174.55,4174.56,743472.0
1758674100,4174.56,4175.78,4174.04,4174.47,318148.0
1758674160,4174.57,4174.91,4172.07,4173.47,447970.0
1758674220,4173.79,4174.8,4172.91,4172.92,316330.0
1758674280,4172.92,4176.19,4172.91,4175.89,750158.0
1758674340,4175.89,4177.0,4174.84,4176.79,313920.0
1758674400,4176.79,4177.47,4175.27,4176.19,348492.0
1758674460,4176.18,4178.16,4176.18,4176.37,180918.0
1758674520,4176.37,4177.31,4174.35,4174.35,149106.0
1758674580,4174.35,4175.27,4174.17,4175.18,246830.0
1758674640,4175.18,4177.31,4174.77,4177.31,189008.0
1758674700,4177.3,4184.51,4177.3,4183.17,2084488.0
1758674760,4183.17,4186.26,4183.17,4184.03,612040.0
1758674820,4184.23,4184.93,4180.46,4180.46,494670.0
1758674880,4180.46,4180.46,4177.52,4177.52,224016.0
1758674940,4177.52,4181.61,4177.0,4180.69,308388.0
1758675000,4180.69,4180.69,4174.85,4175.0,207846.0
1758675060,4175.0,4177.55,4174.0,4177.43,405436.0
1758675120,4177.18,4177.18,4175.53,4176.35,181636.0
1758675180,4176.35,4176.68,4174.0,4174.7,119936.0
1758675240,4174.67,4177.78,4174.67,4175.3,399968.0
1758675300,4175.31,4176.32,4172.79,4173.33,305840.0
1758675360,4172.95,4173.75,4172.14,4172.41,375824.0
1758675420,4172.41,4173.24,4172.06,4172.97,332066.0
1758675480,4172.97,4172.97,4171.21,4172.75,676230.0
1758675540,4172.75,4173.27,4172.08,4172.12,613706.0
1758675600,4172.13,4172.2,4170.6,4171.19,379968.0
1758675660,4171.19,4171.44,4168.21,4168.21,493140.0
1758675720,4168.18,4168.24,4166.45,4168.24,570190.0
1758675780,4168.24,4173.69,4167.64,4173.69,444560.0
1758675840,4173.85,4174.61,4170.88,4172.6,422072.0
1758675900,4172.59,4177.76,4172.59,4177.53,695536.0
1758675960,4177.52,4179.73,4177.52,4178.75,655496.0
1758676020,4178.75,4181.77,4178.12,4178.94,674716.0
1758676080,4178.94,4181.99,4178.94,4181.53,588226.0
1758676140,4181.54,4181.54,4176.52,4177.76,361480.0
1758676200,4177.76,4180.0,4177.52,4179.99,274856.0
1758676260,4179.99,4181.57,4179.23,4180.58,272098.0
1758676320,4180.49,4181.99,4180.11,4181.51,117134.0
1758676380,4181.5,4182.0,4178.51,4179.23,151072.0
1758676440,4179.23,4182.14,4179.23,4182.14,133558.0
1758676500,4182.14,4183.57,4180.28,4183.01,595602.0
1758676560,4183.01,4183.68,4181.9,4182.83,400380.0
1758676620,4182.82,4182.83,4181.04,4181.47,214808.0
1758676680,4181.47,4184.71,4181.05,4183.84,937306.0
1758676740,4183.85,4187.37,4183.35,4186.16,1159122.0
1758676800,4186.16,4187.18,4185.64,4187.18,894482.0
1758676860,4187.17,4187.18,4184.87,4184.89,527116.0
1758676920,4184.88,4186.16,4184.5,4185.14,420584.0
1758676980,4185.15,4187.0,4184.89,4187.0,602028.0
1758677040,4187.0,4187.98,4186.0,4186.0,466038.0
1758677100,4186.0,4186.72,4186.0,4186.72,100404.0
1758677160,4186.71,4187.87,4185.01,4185.02,588298.0
1758677220,4185.01,4187.94,4184.5,4187.94,560790.0
1758677280,4187.94,4188.33,4187.93,4188.32,262876.0
1758677340,4188.32,4188.33,4187.57,4188.1,294562.0
1758677400,4187.71,4188.58,4185.37,4185.52,419194.0
1758677460,4185.52,4186.08,4183.52,4185.92,344734.0
1758677520,4185.92,4189.2,4185.91,4188.61,326998.0
1758677580,4188.97,4189.0,4187.34,4187.99,240710.0
1758677640,4187.99,4188.36,4186.72,4186.99,316446.0
1758677700,4187.0,4188.1,4186.82,4187.26,363606.0
1758677760,4187.27,4188.96,4186.84,4186.99,248950.0
1758677820,4187.0,4189.2,4186.19,4189.18,330998.0
1758677880,4189.2,4190.71,4189.19,4190.13,841702.0
1758677940,4190.13,4191.0,4189.85,4190.41,447064.0
1758678000,4190.4,4191.84,4190.4,4190.48,852504.0
1758678060,4190.49,4190.49,4186.93,4187.33,505512.0
1758678120,4187.32,4187.82,4184.52,4184.53,764954.0
1758678180,4184.37,4184.99,4182.59,4184.04,400530.0
1758678240,4184.04,4184.04,4182.66,4182.67,303838.0
1758678300,4182.66,4184.2,4182.35,4183.37,186672.0
1758678360,4183.37,4184.72,4183.0,4184.71,187470.0
1758678420,4184.71,4185.96,4182.57,4185.95,374644.0
1758678480,4185.95,4187.04,4185.23,4186.44,260492.0
1758678540,4186.44,4189.08,4185.95,4189.01,287694.0
1758678600,4189.0,4191.0,4189.0,4190.04,824202.0
1758678660,4190.04,4190.96,4190.0,4190.32,444662.0
1758678720,4190.32,4190.91,4190.01,4190.56,281592.0
1758678780,4190.57,4190.7,4190.4,4190.69,165182.0
1758678840,4190.74,4190.82,4190.0,4190.01,210156.0
1758678900,4190.01,4190.01,4188.0,4188.75,367354.0
1758678960,4189.09,4190.0,4188.12,4189.99,110878.0
1758679020,4189.99,4190.46,4188.7,4189.52,173592.0
1758679080,4189.53,4189.85,4188.12,4188.52,274578.0
1758679140,4188.53,4188.53,4187.6,4187.76,224766.0
1758679200,4187.76,4188.08,4186.56,4186.57,223594.0
1758679260,4186.57,4189.93,4186.56,4186.73,943464.0
1758679320,4186.74,4188.15,4186.72,4186.73,324722.0
1758679380,4186.73,4188.64,4186.52,4188.64,225786.0
1758679440,4188.63,4189.03,4187.48,4187.49,180550.0
1758679500,4187.48,4187.68,4186.05,4186.05,212538.0
1758679560,4186.06,4186.06,4184.16,4184.7,190072.0
1758679620,4184.7,4184.7,4182.27,4183.01,447782.0
1758679680,4183.01,4183.31,4182.33,4182.94,277798.0
1758679740,4182.99,4183.52,4182.13,4182.14,326494.0
1758679800,4182.13,4182.14,4181.36,4181.37,518272.0
1758679860,4181.36,4181.36,4176.0,4176.37,1880202.0
1758679920,4176.65,4177.11,4172.56,4172.64,1767020.0
1758679980,4172.64,4173.13,4168.52,4170.54,3794336.0
1758680040,4170.55,4170.55,4165.64,4168.31,1883770.0
1758680100,4168.3,4170.8,4164.32,4164.32,2167744.0
1758680160,4164.32,4164.32,4160.89,4163.17,2614636.0
1758680220,4163.01,4163.01,4159.02,4161.01,1984078.0
1758680280,4161.01,4161.11,4159.0,4161.11,1465342.0
1758680340,4160.84,4164.71,4160.84,4163.97,2103520.0
1758680400,4163.96,4164.52,4159.76,4159.9,795458.0
1758680460,4160.0,4161.94,4159.99,4161.87,906094.0
1758680520,4161.86,4163.49,4160.53,4163.49,805678.0
1758680580,4163.49,4166.69,4163.16,4166.69,660046.0
1758680640,4166.69,4170.64,4166.69,4170.36,926488.0
1758680700,4170.36,4171.89,4168.8,4169.1,749714.0
1758680760,4169.1,4170.39,4168.0,4168.0,882194.0
1758680820,4168.01,4168.6,4167.0,4167.0,473886.0
1758680880,4167.01,4168.98,4166.61,4168.55,396544.0
1758680940,4168.55,4172.26,4168.55,4172.26,554890.0
1758681000,4172.26,4174.51,4172.26,4173.47,748330.0
1758681060,4173.48,4174.0,4170.44,4170.45,814942.0
1758681120,4170.45,4171.23,4168.43,4169.44,634108.0
1758681180,4169.44,4171.98,4169.44,4171.98,879784.0
1758681240,4171.99,4172.0,4166.7,4166.71,2111086.0
1758681300,4166.7,4167.32,4165.0,4166.4,695110.0
1758681360,4165.81,4170.18,4165.77,4170.17,999332.0
1758681420,4170.17,4172.48,4170.17,4171.03,305720.0
1758681480,4171.03,4172.41,4170.0,4171.11,312976.0
1758681540,4171.12,4171.29,4168.35,4169.14,221654.0
1758681600,4169.14,4170.26,4167.7,4169.91,296058.0
1758681660,4169.92,4169.92,4168.0,4168.48,117564.0
1758681720,4168.11,4168.92,4167.7,4168.92,179278.0
1758681780,4168.92,4170.18,4168.12,4170.18,113144.0
1758681840,4170.17,4170.18,4168.92,4169.36,139796.0
1758681900,4169.35,4169.36,4167.6,4167.61,553556.0
1758681960,4167.61,4171.02,4166.61,4168.91,215430.0
1758682020,4168.92,4169.37,4165.83,4167.43,284008.0
1758682080,4167.42,4170.44,4167.42,4168.91,175148.0
1758682140,4168.91,4168.91,4164.91,4165.82,1349664.0
1758682200,4165.84,4171.71,4162.44,4169.85,10388122.0
1758682260,4169.35,4173.69,4158.9,4164.33,4788130.0
1758682320,4164.82,4172.0,4161.97,4170.67,2421908.0
1758682380,4170.67,4173.96,4165.96,4168.09,849936.0
1758682440,4168.09,4168.09,4161.65,4164.74,590008.0
1758682500,4164.08,4164.08,4159.16,4161.95,1615642.0
1758682560,4161.94,4168.39,4161.57,4165.0,781774.0
1758682620,4165.01,4172.88,4164.99,4170.12,855132.0
1758682680,4169.48,4170.3,4167.79,4168.18,363856.0
1758682740,4168.18,4168.38,4166.72,4167.58,271938.0
1758682800,4167.38,4167.81,4165.0,4165.78,262648.0
1758682860,4165.78,4167.81,4165.0,4166.3,418152.0
1758682920,4166.3,4169.72,4165.01,4169.71,255014.0
1758682980,4169.42,4172.17,4169.41,4171.29,543308.0
1758683040,4171.28,4172.26,4170.44,4170.81,396214.0
1758683100,4170.81,4170.82,4166.4,4167.06,309362.0
1758683160,4167.07,4168.13,4165.32,4166.01,374574.0
1758683220,4166.01,4166.02,4161.3,4164.24,1078894.0
1758683280,4164.23,4164.24,4160.42,4160.42,558300.0
1758683340,4160.4,4162.19,4156.23,4157.24,2146834.0
1758683400,4157.17,4160.24,4157.16,4159.33,572424.0
1758683460,4159.33,4159.49,4158.63,4159.49,327040.0
1758683520,4159.49,4160.36,4159.48,4160.35,198450.0
1758683580,4160.35,4163.53,4160.35,4161.99,865850.0
1758683640,4161.99,4163.24,4161.59,4162.0,987928.0
1758683700,4162.0,4164.98,4161.78,4164.32,3281860.0
1758683760,4163.13,4163.55,4161.86,4162.4,2405314.0
1758683820,4162.4,4162.8,4149.26,4152.33,12556818.0
1758683880,4152.33,4153.19,4150.0,4151.63,1311104.0
1758683940,4151.63,4155.28,4151.63,4153.12,1283946.0
1758684000,4153.12,4153.12,4148.67,4148.85,2175650.0
1758684060,4148.85,4150.15,4143.38,4146.52,4803922.0
1758684120,4146.53,4148.85,4144.3,4144.56,1111774.0
1758684180,4144.47,4144.93,4140.49,4141.0,1653550.0
1758684240,4141.32,4146.0,4140.44,4145.99,2349742.0
1758684300,4146.0,4149.76,4145.99,4149.76,1884970.0
1758684360,4149.75,4150.69,4144.3,4145.15,1258900.0
1758684420,4145.13,4145.13,4141.89,4142.23,1720380.0
1758684480,4142.05,4143.02,4138.17,4138.18,2959524.0
1758684540,4138.18,4139.5,4129.08,4133.74,10909938.0
1758684600,4134.53,4140.46,4134.53,4139.71,3735306.0
1758684660,4139.7,4144.27,4139.22,4143.01,1496866.0
1758684720,4143.3,4144.07,4139.93,4139.93,1410160.0
1758684780,4140.38,4140.8,4135.2,4135.21,1404872.0
1758684840,4135.72,4137.16,4134.17,4137.16,958168.0
1758684900,4136.86,4139.91,4135.53,4135.84,1051800.0
1758684960,4135.84,4136.55,4129.22,4131.24,2433254.0
1758685020,4131.24,4132.37,4130.42,4130.98,1668326.0
1758685080,4130.99,4132.34,4126.98,4129.87,2458890.0
1758685140,4129.98,4134.44,4129.98,4133.52,1049986.0
1758685200,4133.51,4139.54,4133.51,4138.99,3466126.0
1758685260,4138.99,4139.98,4136.86,4136.87,1605878.0
1758685320,4136.86,4139.99,4135.74,4139.42,994414.0
1758685380,4139.51,4139.98,4138.38,4139.56,1038024.0
1758685440,4139.56,4142.23,4138.31,4142.01,1018696.0
1758685500,4142.0,4145.95,4142.0,4143.59,1817192.0
1758685560,4143.58,4143.59,4139.96,4140.68,864236.0
1758685620,4140.68,4141.82,4137.48,4137.74,2442478.0
1758685680,4137.73,4140.36,4136.56,4140.17,480084.0
1758685740,4139.94,4140.1,4138.31,4139.1,985806.0
1758685800,4139.11,4141.27,4139.0,4140.0,2042398.0
1758685860,4140.0,4141.18,4139.0,4139.0,1531572.0
1758685920,4139.01,4144.01,4138.64,4144.0,422772.0
1758685980,4144.0,4148.56,4144.0,4147.48,1524430.0
1758686040,4147.16,4150.75,4146.93,4147.39,1402636.0
1758686100,4147.39,4147.92,4144.16,4147.92,844558.0
1758686160,4147.92,4148.91,4145.2,4145.21,757928.0
1758686220,4145.2,4147.92,4144.44,4147.3,1720802.0
1758686280,4147.0,4147.01,4144.12,4144.51,768662.0
1758686340,4144.52,4146.38,4144.51,4145.41,1086946.0
1758686400,4145.4,4145.83,4141.48,4141.67,936282.0
1758686460,4141.67,4141.67,4138.12,4138.12,1321408.0
1758686520,4138.12,4142.66,4138.12,4142.66,889430.0
1758686580,4142.7,4143.49,4132.2,4132.81,2698906.0
1758686640,4133.19,4135.39,4122.26,4123.76,7014824.0
1758686700,4123.68,4128.0,4123.29,4127.0,5520662.0
1758686760,4127.0,4129.43,4124.57,4126.44,2445010.0
1758686820,4126.6,4127.08,4117.9,4119.97,7503428.0
1758686880,4119.97,4119.99,4107.16,4110.85,8926066.0
1758686940,4110.19,4113.35,4106.66,4111.34,11438912.0
1758687000,4111.34,4115.24,4105.89,4114.09,5975696.0
1758687060,4114.08,4119.32,4069.62,4078.02,52492686.0
1758687120,4079.23,4101.68,4078.6,4101.51,16792260.0
1758687180,4101.07,4103.8,4094.21,4094.63,5416372.0
1758687240,4095.54,4099.98,4091.93,4098.12,4318640.0
1758687300,4097.8,4106.19,4095.31,4106.19,4739574.0
1758687360,4106.89,4111.72,4099.57,4100.9,7219764.0
1758687420,4101.12,4104.99,4100.0,4102.01,1705550.0
1758687480,4101.38,4106.3,4101.21,4103.0,1704568.0
1758687540,4102.99,4102.99,4092.85,4097.67,3271246.0
1758687600,4098.35,4103.29,4097.33,4098.81,3586258.0
1758687660,4098.79,4100.32,4095.0,4097.59,2402810.0
1758687720,4098.0,4101.23,4096.02,4100.67,2571036.0
1758687780,4100.67,4103.7,4100.0,4101.74,1898318.0
1758687840,4101.75,4103.72,4100.0,4101.16,1022570.0
1758687900,4100.89,4108.42,4100.47,4108.42,1800624.0
1758687960,4108.42,4112.0,4107.84,4110.65,3229500.0
1758688020,4110.65,4117.68,4110.0,4115.46,3384308.0
1758688080,4116.91,4121.52,4115.15,4121.52,3219996.0
1758688140,4121.51,4128.19,4121.51,4125.87,6339868.0
1758688200,4125.99,4144.36,4125.99,4142.59,7047520.0
1758688260,4141.8,4141.8,4133.43,4137.27,4196026.0
1758688320,4136.54,4141.49,4136.26,4141.48,4140884.0
1758688380,4141.98,4143.7,4141.46,4141.92,4020700.0
1758688440,4141.92,4141.92,4139.12,4141.2,3822150.0
1758688500,4141.21,4141.7,4138.95,4140.74,2762916.0
1758688560,4140.74,4146.84,4140.21,4146.84,1960802.0
1758688620,4146.84,4151.32,4145.13,4147.73,4488434.0
1758688680,4147.45,4154.13,4147.01,4152.16,3141954.0
1758688740,4151.94,4157.92,4151.51,4156.93,3306498.0
1758688800,4156.93,4160.27,4151.6,4155.0,3882658.0
1758688860,4155.4,4159.07,4154.49,4154.49,1830432.0
1758688920,4154.81,4157.0,4153.52,4154.76,1512654.0
1758688980,4154.4,4158.0,4153.0,4153.35,2714972.0
1758689040,4153.35,4154.4,4151.35,4151.99,3021986.0
1758689100,4151.99,4153.81,4146.56,4150.28,4642022.0
1758689160,4150.28,4150.38,4144.96,4144.96,1851548.0
1758689220,4144.97,4145.75,4133.98,4136.15,5955426.0
1758689280,4136.51,4139.74,4135.0,4137.94,2048732.0
1758689340,4137.41,4138.42,4135.98,4138.27,1149610.0
1758689400,4138.28,4139.98,4136.33,4138.61,1852696.0
1758689460,4138.79,4140.0,4137.4,4140.0,1104824.0
1758689520,4140.0,4142.72,4139.92,4140.11,947508.0
1758689580,4139.56,4140.5,4138.26,4138.46,525690.0
1758689640,4138.45,4140.0,4137.66,4137.67,504820.0
1758689700,4137.67,4144.99,4137.67,4141.82,2969208.0
1758689760,4141.83,4141.83,4138.02,4139.55,1116712.0
1758689820,4139.55,4141.77,4138.0,4138.54,768776.0
1758689880,4138.45,4139.53,4137.01,4139.32,487246.0
1758689940,4139.32,4141.32,4138.68,4138.89,428858.0
1758690000,4138.89,4141.32,4136.58,4141.32,771900.0
1758690060,4141.31,4142.78,4140.57,4142.36,598422.0
1758690120,4142.77,4149.11,4142.77,4147.3,1309960.0
1758690180,4147.29,4149.6,4144.36,4145.19,1633830.0
1758690240,4145.51,4146.36,4143.5,4145.59,799512.0
1758690300,4145.6,4146.03,4141.63,4141.63,464588.0
1758690360,4141.63,4143.89,4141.01,4143.64,516894.0
1758690420,4143.64,4147.38,4143.0,4145.77,395944.0
1758690480,4145.77,4148.0,4145.04,4146.2,452438.0
1758690540,4146.2,4146.99,4143.78,4146.49,467018.0
1758690600,4146.27,4146.84,4145.0,4145.98,301830.0
1758690660,4145.97,4148.0,4145.84,4147.99,306886.0
1758690720,4148.0,4149.22,4145.82,4149.21,472536.0
1758690780,4149.21,4150.0,4148.61,4148.62,579470.0
1758690840,4148.62,4149.23,4148.29,4149.23,443908.0
1758690900,4148.99,4150.94,4147.61,4148.88,1430002.0
1758690960,4148.89,4149.48,4146.66,4147.4,318428.0
1758691020,4147.4,4148.6,4147.39,4147.76,215274.0
1758691080,4147.75,4148.6,4146.0,4148.6,480320.0
1758691140,4148.59,4149.0,4147.08,4148.99,358854.0
1758691200,4148.99,4149.16,4147.08,4149.16,234952.0
1758691260,4149.15,4151.69,4147.39,4151.44,391016.0
1758691320,4151.44,4153.16,4151.11,4151.8,1084076.0
1758691380,4151.81,4156.46,4151.8,4155.63,1600450.0
1758691440,4155.63,4155.97,4153.12,4154.76,693288.0
1758691500,4154.77,4156.32,4154.08,4156.31,431000.0
1758691560,4156.31,4156.77,4155.52,4156.13,586554.0
1758691620,4156.14,4158.1,4156.13,4156.99,986774.0
1758691680,4158.12,4159.72,4157.66,4157.79,2067448.0
1758691740,4157.79,4157.8,4155.51,4155.66,1029150.0
1758691800,4155.66,4156.0,4153.39,4154.42,786288.0
1758691860,4154.45,4154.77,4150.79,4152.73,727704.0
1758691920,4152.73,4154.35,4151.59,4152.97,554364.0
1758691980,4152.98,4153.21,4150.94,4151.78,253528.0
1758692040,4151.78,4154.23,4151.78,4153.92,244768.0
1758692100,4153.92,4157.94,4153.82,4157.47,337908.0
1758692160,4157.79,4158.99,4157.33,4157.85,1036726.0
1758692220,4157.84,4159.99,4157.84,4158.99,1363386.0
1758692280,4158.99,4159.17,4158.28,4159.17,235686.0
1758692340,4159.17,4162.0,4158.72,4161.71,1494202.0
1758692400,4162.0,4162.0,4160.19,4160.52,1148650.0
1758692460,4160.52,4164.12,4160.52,4163.68,1244396.0
1758692520,4164.01,4164.71,4163.36,4163.64,771596.0
1758692580,4163.36,4169.77,4163.01,4168.69,3309410.0
1758692640,4168.68,4169.21,4166.84,4168.0,1062244.0
1758692700,4168.0,4168.36,4165.35,4165.87,1350270.0
1758692760,4165.87,4168.2,4164.0,4168.19,926924.0
1758692820,4168.2,4171.25,4168.19,4170.39,1650020.0
1758692880,4170.38,4171.29,4169.43,4171.29,529238.0
1758692940,4171.29,4173.98,4169.5,4169.95,1850498.0
1758693000,4169.96,4170.25,4169.44,4169.44,321302.0
1758693060,4169.45,4174.0,4169.44,4172.13,1055746.0
1758693120,4171.85,4171.85,4166.58,4166.68,1204336.0
1758693180,4166.43,4169.74,4166.37,4169.57,1224814.0
1758693240,4169.57,4172.2,4169.57,4171.33,474340.0
1758693300,4171.34,4172.42,4170.71,4170.72,541740.0
1758693360,4170.97,4170.99,4168.69,4170.99,598948.0
1758693420,4170.98,4171.78,4170.72,4171.05,364884.0
1758693480,4171.04,4171.59,4169.83,4170.6,747694.0
1758693540,4170.59,4170.6,4169.23,4170.58,617226.0
1758693600,4170.58,4170.59,4168.01,4168.2,1346068.0
1758693660,4168.21,4173.0,4168.21,4172.99,915948.0
1758693720,4172.98,4172.98,4170.76,4171.74,645356.0
1758693780,4171.74,4172.63,4170.72,4171.85,507312.0
1758693840,4171.85,4171.86,4169.08,4170.0,558370.0
1758693900,4170.0,4172.0,4169.99,4170.89,860518.0
1758693960,4170.88,4175.99,4170.88,4175.2,2318606.0
1758694020,4175.2,4175.2,4170.8,4171.14,2303010.0
1758694080,4171.15,4175.43,4171.15,4172.89,2219290.0
1758694140,4172.9,4177.01,4172.89,4176.21,1549968.0
1758694200,4176.21,4177.51,4176.21,4177.5,851932.0
1758694260,4177.49,4178.55,4177.49,4178.52,755646.0
1758694320,4178.51,4178.52,4177.65,4177.96,638242.0
1758694380,4177.96,4178.15,4174.16,4174.16,1851132.0
1758694440,4175.02,4175.45,4175.0,4175.0,1046062.0
1758694500,4175.0,4175.56,4174.03,4174.35,2778892.0
1758694560,4174.35,4177.91,4174.35,4175.1,794660.0
1758694620,4175.11,4175.78,4173.3,4174.8,721434.0
1758694680,4174.8,4174.81,4171.87,4173.55,1069686.0
1758694740,4173.55,4175.47,4172.32,4175.47,842170.0
1758694800,4175.05,4175.05,4169.44,4170.61,1533078.0
1758694860,4170.61,4170.61,4166.85,4167.74,3101838.0
1758694920,4167.73,4167.74,4166.5,4167.18,1090236.0
1758694980,4167.19,4167.69,4165.01,4166.48,1277502.0
1758695040,4166.47,4166.66,4165.4,4166.03,591400.0
1758695100,4166.02,4168.28,4166.02,4168.28,480218.0
1758695160,4167.9,4169.0,4166.57,4166.86,925892.0
1758695220,4166.57,4169.51,4166.5,4166.5,1377090.0
1758695280,4166.51,4167.8,4166.5,4167.79,438088.0
1758695340,4167.79,4171.22,4166.55,4171.21,976422.0
1758695400,4171.38,4173.84,4171.21,4172.51,991514.0
1758695460,4172.5,4173.99,4171.58,4172.46,1723446.0
1758695520,4172.46,4172.46,4169.44,4169.92,1121186.0
1758695580,4169.91,4172.79,4169.53,4172.78,338322.0
1758695640,4172.79,4173.2,4172.64,4172.88,235968.0
1758695700,4172.68,4174.83,4172.0,4173.65,619514.0
1758695760,4173.37,4174.2,4172.43,4172.76,773736.0
1758695820,4172.75,4173.23,4170.55,4171.5,551046.0
1758695880,4171.78,4172.96,4171.4,4172.65,331412.0
1758695940,4172.66,4174.92,4172.08,4174.01,352972.0
1758696000,4174.0,4174.25,4171.86,4172.08,431502.0
1758696060,4172.08,4172.77,4171.89,4172.74,418922.0
1758696120,4172.75,4173.02,4172.01,4172.98,375358.0
1758696180,4173.99,4174.25,4172.44,4172.44,241506.0
1758696240,4172.45,4173.2,4172.4,4173.19,331728.0
1758696300,4173.19,4175.0,4173.19,4175.0,466806.0
1758696360,4175.0,4175.9,4173.51,4175.13,670156.0
1758696420,4175.12,4176.89,4174.36,4176.89,287040.0
1758696480,4176.89,4177.92,4175.75,4177.08,445758.0
1758696540,4177.08,4179.37,4176.49,4176.98,1644762.0
1758696600,4176.98,4179.58,4176.67,4178.33,777454.0
1758696660,4178.33,4179.42,4178.01,4178.68,499868.0
1758696720,4178.68,4181.94,4178.68,4180.27,1850998.0
1758696780,4180.27,4182.2,4179.22,4180.39,758578.0
1758696840,4180.08,4180.09,4177.12,4179.5,549422.0
1758696900,4179.49,4180.0,4178.39,4178.82,470172.0
1758696960,4178.82,4179.25,4178.43,4178.44,265458.0
1758697020,4178.68,4180.0,4178.65,4179.53,244838.0
1758697080,4179.54,4179.66,4178.03,4178.45,460006.0
1758697140,4178.45,4179.5,4178.44,4179.07,268008.0
1758697200,4179.48,4180.97,4179.48,4180.96,559196.0
1758697260,4180.97,4180.97,4177.32,4177.75,1266706.0
1758697320,4177.75,4179.58,4177.75,4179.58,460590.0
1758697380,4180.59,4181.23,4178.0,4178.0,621272.0
1758697440,4178.01,4180.52,4178.0,4179.38,409086.0
1758697500,4179.38,4180.08,4178.55,4179.47,352926.0
1758697560,4179.46,4179.47,4176.73,4177.19,444862.0
1758697620,4177.31,4177.99,4176.69,4177.25,765280.0
1758697680,4177.25,4177.84,4176.42,4177.49,255220.0
1758697740,4177.49,4178.99,4177.49,4178.73,627590.0
1758697800,4178.73,4178.73,4177.68,4177.69,888904.0
1758697860,4177.68,4180.52,4177.68,4179.37,410202.0
1758697920,4179.37,4180.98,4178.18,4178.4,470848.0
1758697980,4178.41,4179.4,4174.3,4174.7,1754822.0
1758698040,4174.7,4176.68,4174.67,4176.68,436240.0
1758698100,4176.67,4180.0,4176.41,4180.0,295986.0
1758698160,4179.99,4181.0,4178.74,4178.75,529444.0
1758698220,4178.74,4181.19,4178.72,4180.01,314640.0
1758698280,4180.01,4181.5,4179.48,4181.08,368346.0
1758698340,4181.08,4181.75,4180.88,4181.35,588118.0
1758698400,4181.44,4182.72,4181.44,4181.83,830932.0
1758698460,4181.82,4181.83,4179.66,4180.0,495426.0
1758698520,4180.23,4180.24,4177.29,4177.29,311032.0
1758698580,4176.27,4176.28,4173.08,4174.79,1119244.0
1758698640,4174.8,4174.8,4171.69,4171.69,827326.0
1758698700,4171.7,4172.75,4171.36,4172.0,918172.0
1758698760,4172.0,4172.0,4166.93,4167.42,1171508.0
1758698820,4167.41,4167.72,4163.52,4165.16,2213982.0
1758698880,4165.15,4167.52,4165.15,4167.52,919254.0
1758698940,4167.52,4168.47,4167.51,4168.01,1104318.0
1758699000,4168.01,4169.14,4166.68,4166.97,600454.0
1758699060,4166.98,4168.4,4166.97,4167.0,683916.0
1758699120,4167.0,4169.99,4167.0,4168.9,496384.0
1758699180,4168.9,4169.35,4168.22,4168.61,261824.0
1758699240,4168.61,4169.17,4166.42,4167.66,575718.0
1758699300,4167.66,4169.0,4166.16,4166.29,439512.0
1758699360,4166.29,4168.6,4165.66,4165.67,571968.0
1758699420,4165.67,4167.24,4165.67,4166.16,420216.0
1758699480,4166.16,4167.53,4165.95,4166.92,440750.0
1758699540,4166.92,4167.49,4166.4,4166.51,644944.0
1758699600,4166.51,4168.41,4166.51,4167.8,530850.0
1758699660,4167.81,4172.59,4167.8,4172.59,534278.0
1758699720,4172.58,4175.97,4172.58,4175.64,790680.0
1758699780,4175.97,4176.69,4175.12,4175.9,800780.0
1758699840,4175.9,4176.9,4174.17,4174.72,526472.0
1758699900,4174.73,4175.58,4173.24,4175.44,390304.0
1758699960,4175.43,4175.44,4174.04,4174.44,258908.0
1758700020,4174.43,4177.0,4173.98,4176.99,379094.0
1758700080,4177.0,4177.47,4176.22,4177.47,355090.0
1758700140,4177.51,4178.0,4176.69,4176.78,591604.0
1758700200,4176.99,4176.99,4174.38,4175.33,1069020.0
1758700260,4175.33,4175.33,4173.98,4174.2,252406.0
1758700320,4174.21,4174.67,4173.0,4173.85,228566.0
1758700380,4173.84,4174.9,4173.38,4174.44,208900.0
1758700440,4174.43,4174.44,4168.59,4170.37,589332.0
1758700500,4170.36,4171.42,4168.76,4170.38,424958.0
1758700560,4170.38,4171.42,4170.24,4170.24,220930.0
1758700620,4170.25,4170.77,4169.83,4170.28,227518.0
1758700680,4170.28,4170.91,4169.33,4169.95,290050.0
1758700740,4170.27,4173.43,4170.27,4173.43,499554.0
1758700800,4173.42,4174.63,4171.2,4171.85,682704.0
1758700860,4172.52,4172.87,4170.85,4172.27,411692.0
1758700920,4172.5,4174.54,4172.5,4173.14,287486.0
1758700980,4173.13,4174.5,4171.49,4171.5,212564.0
1758701040,4171.5,4172.6,4171.49,4172.6,362176.0
1758701100,4172.58,4175.08,4171.44,4174.16,272384.0
1758701160,4174.17,4175.87,4174.16,4175.24,435594.0
1758701220,4175.24,4176.6,4175.23,4175.29,538116.0
1758701280,4175.3,4176.52,4173.51,4176.51,779700.0
1758701340,4176.52,4176.81,4174.4,4174.57,562662.0
1758701400,4174.57,4174.82,4174.08,4174.3,329918.0
1758701460,4174.29,4174.29,4171.65,4171.66,509174.0
1758701520,4171.66,4175.0,4171.59,4174.94,558766.0
1758701580,4174.94,4175.56,4173.69,4173.69,274458.0
1758701640,4173.68,4175.14,4173.0,4174.82,326746.0
1758701700,4174.82,4175.98,4170.33,4171.09,1418120.0
1758701760,4171.08,4171.09,4166.57,4166.57,1128928.0
1758701820,4166.57,4169.4,4166.57,4168.72,1025598.0
1758701880,4168.72,4170.7,4168.08,4169.06,891396.0
1758701940,4169.06,4169.67,4168.0,4168.59,556120.0
1758702000,4168.59,4168.59,4166.66,4166.98,870102.0
1758702060,4166.98,4168.09,4166.02,4168.08,625084.0
1758702120,4168.09,4168.09,4166.32,4167.73,365982.0
1758702180,4167.72,4168.22,4166.65,4168.21,886756.0
1758702240,4168.22,4171.55,4168.21,4170.12,1069088.0
1758702300,4170.12,4171.66,4170.12,4170.33,394674.0
1758702360,4170.32,4170.33,4168.15,4168.15,638220.0
1758702420,4168.15,4170.2,4168.0,4170.2,199042.0
1758702480,4169.37,4169.37,4168.6,4168.61,132564.0
1758702540,4168.61,4168.61,4167.15,4168.14,408184.0
1758702600,4168.14,4171.43,4168.13,4171.43,506278.0
1758702660,4171.46,4173.99,4171.02,4173.98,362622.0
1758702720,4173.99,4175.34,4173.0,4173.08,850294.0
1758702780,4173.33,4174.93,4173.33,4174.92,686524.0
1758702840,4174.93,4175.84,4174.75,4174.76,404168.0
1758702900,4174.76,4174.76,4173.34,4173.34,370176.0
1758702960,4173.34,4174.78,4173.34,4174.78,282592.0
1758703020,4174.78,4175.89,4174.53,4175.46,388714.0
1758703080,4175.46,4175.74,4175.13,4175.13,231032.0
1758703140,4175.13,4175.13,4172.56,4172.56,902672.0
1758703200,4172.56,4173.59,4171.3,4173.38,386982.0
1758703260,4173.38,4174.76,4173.37,4173.71,240522.0
1758703320,4173.7,4173.71,4171.89,4172.88,377426.0
1758703380,4172.87,4172.88,4172.24,4172.86,311216.0
1758703440,4172.86,4175.5,4172.86,4175.15,671856.0
1758703500,4175.01,4175.48,4174.36,4174.37,666066.0
1758703560,4174.37,4175.09,4172.09,4172.27,253992.0
1758703620,4172.28,4174.2,4172.27,4172.52,206120.0
1758703680,4172.53,4173.84,4171.87,4171.87,311232.0
1758703740,4171.88,4174.5,4171.05,4174.49,308980.0
1758703800,4174.5,4176.16,4173.38,4173.42,497246.0
1758703860,4173.6,4174.18,4171.43,4172.97,430996.0
1758703920,4172.96,4173.25,4171.01,4171.23,202222.0
1758703980,4171.22,4171.31,4168.95,4168.95,513520.0
1758704040,4170.0,4170.73,4168.65,4169.33,219364.0
1758704100,4169.33,4171.75,4169.32,4171.66,415984.0
1758704160,4171.66,4173.27,4171.37,4173.08,292604.0
1758704220,4173.09,4174.79,4173.08,4174.6,420496.0
1758704280,4174.6,4174.74,4173.38,4173.59,290274.0
1758704340,4173.59,4173.6,4172.98,4173.09,220942.0
1758704400,4173.09,4173.37,4171.42,4171.64,593718.0
1758704460,4172.0,4172.0,4170.4,4170.41,207390.0
1758704520,4170.4,4170.41,4169.14,4169.83,726308.0
1758704580,4169.83,4170.24,4169.02,4169.8,177444.0
1758704640,4169.8,4171.4,4169.8,4171.4,154114.0
1758704700,4171.4,4172.29,4171.39,4171.84,172382.0
1758704760,4171.85,4172.77,4170.81,4171.06,149208.0
1758704820,4171.07,4171.66,4171.0,4171.64,132454.0
1758704880,4171.64,4171.64,4170.44,4171.6,205770.0
1758704940,4171.59,4171.6,4168.11,4168.56,551774.0
1758705000,4168.55,4169.71,4168.55,4169.71,449906.0
1758705060,4169.7,4169.71,4168.33,4168.62,231410.0
1758705120,4168.62,4169.03,4168.09,4168.1,126780.0
1758705180,4168.1,4169.39,4168.09,4169.39,239496.0
1758705240,4169.38,4169.75,4169.38,4169.75,71036.0
1758705300,4169.75,4171.25,4169.74,4171.25,285156.0
1758705360,4171.24,4173.01,4171.24,4172.37,614218.0
1758705420,4172.36,4172.37,4171.27,4171.35,210720.0
1758705480,4171.34,4171.35,4169.82,4171.27,231062.0
1758705540,4171.27,4174.0,4171.27,4172.97,316724.0
1758705600,4172.97,4172.97,4171.0,4171.22,175834.0
1758705660,4171.21,4171.53,4170.91,4170.92,71456.0
1758705720,4170.92,4171.3,4170.25,4170.87,109330.0
1758705780,4170.87,4172.39,4170.8,4171.65,122682.0
1758705840,4171.65,4172.91,4171.65,4172.55,172896.0
1758705900,4172.55,4173.0,4172.32,4173.0,239202.0
1758705960,4173.0,4173.78,4172.39,4172.4,232296.0
1758706020,4172.4,4172.4,4169.26,4169.79,457612.0
1758706080,4169.79,4171.33,4168.72,4171.32,1095458.0
1758706140,4171.32,4174.42,4170.78,4174.41,652890.0
1758706200,4174.41,4174.99,4174.23,4174.78,357844.0
1758706260,4174.78,4180.0,4174.78,4180.0,1660132.0
1758706320,4179.99,4180.75,4178.0,4178.69,1909642.0
1758706380,4178.7,4178.7,4174.94,4176.06,1274640.0
1758706440,4176.07,4177.01,4175.41,4176.11,269610.0
1758706500,4176.12,4177.99,4175.75,4177.53,277254.0
1758706560,4177.54,4178.65,4177.12,4177.93,335832.0
1758706620,4177.94,4178.55,4176.5,4178.0,250812.0
1758706680,4177.99,4181.3,4177.61,4180.84,1407206.0
1758706740,4180.49,4183.13,4180.48,4181.63,2374944.0
1758706800,4181.62,4181.62,4179.95,4180.37,1115230.0
1758706860,4180.37,4180.38,4179.25,4180.35,267362.0
1758706920,4180.36,4180.36,4179.5,4179.51,186886.0
1758706980,4179.82,4180.45,4178.06,4178.06,600704.0
1758707040,4178.01,4178.01,4177.66,4177.91,116804.0
1758707100,4177.91,4179.33,4177.91,4178.91,172350.0
1758707160,4178.93,4179.24,4177.88,4178.01,283430.0
1758707220,4178.01,4178.01,4176.4,4176.64,233590.0
1758707280,4176.65,4177.36,4176.49,4176.5,599804.0
1758707340,4176.49,4177.0,4174.59,4176.47,441604.0
1758707400,4176.46,4179.8,4176.46,4178.92,541518.0
1758707460,4178.92,4179.63,4178.64,4178.93,194414.0
1758707520,4178.93,4180.5,4178.48,4178.53,727374.0
1758707580,4178.52,4179.95,4178.0,4179.95,277036.0
1758707640,4179.95,4179.95,4178.79,4179.68,328340.0
1758707700,4179.69,4180.9,4179.22,4179.22,368392.0
1758707760,4179.22,4180.62,4179.21,4180.62,252180.0
1758707820,4180.91,4181.38,4180.73,4181.0,298814.0
1758707880,4181.0,4182.0,4181.0,4182.0,213244.0
1758707940,4181.99,4182.01,4179.3,4181.11,867628.0
1758708000,4181.12,4181.73,4179.82,4180.99,362348.0
1758708060,4180.99,4182.31,4179.8,4181.01,473120.0
1758708120,4181.01,4182.0,4179.08,4179.59,440692.0
1758708180,4179.87,4179.88,4178.41,4178.41,191814.0
1758708240,4178.42,4181.43,4178.41,4178.97,385420.0
1758708300,4178.69,4178.69,4177.29,4177.85,295768.0
1758708360,4177.85,4180.0,4177.62,4179.99,903064.0
1758708420,4179.99,4180.53,4179.21,4180.51,271130.0
1758708480,4180.51,4181.23,4179.96,4180.67,762618.0
1758708540,4180.67,4182.01,4180.28,4181.2,815998.0
1758708600,4181.1,4181.1,4179.59,4180.35,351102.0
1758708660,4180.36,4181.2,4179.59,4180.19,269872.0
1758708720,4180.19,4181.76,4179.62,4181.37,283952.0
1758708780,4181.37,4181.38,4178.28,4178.57,405722.0
1758708840,4178.56,4178.57,4177.63,4177.64,175440.0
1758708900,4177.63,4177.64,4177.12,4177.13,124892.0
1758708960,4177.12,4178.5,4177.12,4177.71,476392.0
1758709020,4177.71,4178.01,4177.71,4178.0,100798.0
1758709080,4178.0,4178.0,4177.15,4177.29,352638.0
1758709140,4177.29,4177.3,4177.06,4177.3,218270.0
1758709200,4177.3,4178.0,4177.07,4177.08,607726.0
1758709260,4177.08,4177.31,4175.62,4175.91,662440.0
1758709320,4175.92,4175.92,4172.79,4172.79,827696.0
1758709380,4172.79,4174.46,4172.79,4174.17,827590.0
1758709440,4173.96,4174.45,4173.0,4173.0,433060.0
1758709500,4172.34,4172.81,4168.0,4168.01,1604588.0
1758709560,4168.0,4168.23,4167.34,4168.22,1395500.0
1758709620,4168.22,4168.26,4166.85,4166.86,1215270.0
1758709680,4166.85,4167.01,4166.02,4166.02,642906.0
1758709740,4166.03,4166.03,4166.0,4166.01,661734.0
1758709800,4166.0,4166.06,4162.0,4165.97,2779768.0
1758709860,4165.97,4167.0,4165.73,4166.81,1190594.0
1758709920,4166.81,4170.42,4166.8,4170.18,1187568.0
1758709980,4169.92,4171.29,4169.68,4170.01,547732.0
1758710040,4170.0,4172.0,4170.0,4171.0,436424.0
1758710100,4171.0,4172.1,4170.79,4171.74,320874.0
1758710160,4171.75,4172.91,4171.74,4172.22,320238.0
1758710220,4172.22,4172.22,4171.55,4171.68,501582.0
1758710280,4171.68,4172.71,4171.68,4172.04,241828.0
1758710340,4172.03,4173.15,4172.03,4173.15,535698.0
1758710400,4173.15,4173.15,4172.14,4172.62,492110.0
1758710460,4172.61,4172.62,4171.43,4171.82,416322.0
1758710520,4171.81,4172.06,4169.8,4169.94,517542.0
1758710580,4169.81,4169.81,4167.42,4167.95,1935714.0
1758710640,4167.96,4169.81,4167.95,4168.87,1518558.0
1758710700,4168.88,4168.88,4168.19,4168.2,339546.0
1758710760,4168.2,4168.44,4167.87,4167.87,322986.0
1758710820,4167.88,4168.36,4167.31,4168.35,231816.0
1758710880,4168.35,4169.97,4168.35,4169.75,231650.0
1758710940,4169.74,4170.64,4169.74,4169.82,165578.0
1758711000,4169.81,4169.82,4169.13,4169.13,68052.0
1758711060,4169.13,4169.42,4167.4,4168.0,710034.0
1758711120,4167.99,4170.27,4167.99,4169.77,222906.0
1758711180,4169.77,4171.01,4169.51,4171.01,319566.0
1758711240,4171.24,4173.0,4171.23,4172.28,494706.0
1758711300,4172.28,4172.48,4171.0,4172.48,450872.0
1758711360,4172.49,4173.19,4171.0,4171.01,484688.0
1758711420,4171.46,4174.27,4171.46,4173.62,362754.0
1758711480,4173.62,4173.62,4173.45,4173.49,283952.0
1758711540,4173.5,4176.83,4173.49,4175.39,1935894.0
1758711600,4175.4,4176.01,4173.44,4174.47,891994.0
1758711660,4174.55,4174.96,4173.58,4173.59,447808.0
1758711720,4173.58,4174.94,4172.58,4174.85,944984.0
1758711780,4174.85,4177.0,4174.85,4176.11,566722.0
1758711840,4176.3,4176.3,4174.86,4175.66,166724.0
1758711900,4175.67,4176.95,4175.0,4175.81,444554.0
1758711960,4175.81,4177.29,4175.8,4176.68,857508.0
1758712020,4176.84,4179.36,4176.02,4178.19,2801848.0
1758712080,4178.2,4178.44,4175.66,4175.73,635496.0
1758712140,4175.74,4179.06,4175.74,4178.99,678138.0
1758712200,4179.0,4179.95,4178.99,4179.76,1029842.0
1758712260,4179.39,4182.0,4179.1,4181.99,1801468.0
1758712320,4182.92,4195.72,4182.37,4194.48,11569060.0
1758712380,4194.3,4195.2,4190.77,4193.87,3709746.0
1758712440,4193.86,4194.1,4190.2,4190.73,1535988.0
1758712500,4190.74,4194.79,4190.46,4192.01,1345464.0
1758712560,4192.01,4194.48,4191.44,4192.83,1908356.0
1758712620,4192.73,4192.82,4190.09,4191.21,1214250.0
1758712680,4191.05,4194.78,4190.69,4193.72,1388358.0
1758712740,4193.72,4193.72,4190.0,4190.01,657042.0
1758712800,4190.0,4190.35,4187.09,4187.94,1666078.0
1758712860,4187.94,4188.24,4185.76,4185.76,636286.0
1758712920,4186.19,4187.64,4185.76,4187.19,1162686.0
1758712980,4187.19,4187.19,4185.0,4186.97,419062.0
1758713040,4186.97,4187.62,4186.37,4186.99,540884.0
1758713100,4186.99,4189.7,4186.99,4188.88,350560.0
1758713160,4188.88,4189.3,4187.99,4188.04,434740.0
1758713220,4188.05,4188.05,4186.0,4186.01,584420.0
1758713280,4186.0,4186.01,4183.92,4184.88,937986.0
1758713340,4185.0,4186.62,4184.88,4184.88,328214.0
1758713400,4184.89,4187.15,4184.25,4186.27,327070.0
1758713460,4186.27,4189.27,4186.27,4187.56,556526.0
1758713520,4187.56,4187.56,4182.89,4185.79,1348790.0
1758713580,4185.79,4188.43,4185.7,4188.09,521430.0
1758713640,4188.09,4188.73,4186.0,4186.0,630568.0
1758713700,4186.01,4186.24,4183.89,4186.24,474376.0
1758713760,4186.23,4187.68,4184.2,4184.27,438460.0
1758713820,4184.27,4184.28,4182.14,4182.39,684530.0
1758713880,4182.39,4182.48,4177.17,4177.18,1452124.0
1758713940,4177.18,4180.01,4177.18,4179.48,825574.0
1758714000,4179.48,4180.0,4178.35,4179.51,726566.0
1758714060,4179.63,4179.63,4177.55,4179.62,1282388.0
1758714120,4179.39,4182.34,4177.53,4182.33,1129844.0
1758714180,4182.33,4183.0,4181.05,4181.05,591258.0
1758714240,4181.05,4183.45,4181.05,4182.81,226880.0
1758714300,4182.81,4182.89,4181.0,4181.36,238666.0
1758714360,4181.36,4181.36,4180.0,4180.26,677900.0
1758714420,4180.25,4181.66,4180.04,4180.95,239250.0
1758714480,4180.95,4181.1,4180.14,4180.69,229786.0
1758714540,4180.79,4182.89,4180.72,4182.89,297940.0
1758714600,4182.89,4182.89,4182.09,4182.53,430342.0
1758714660,4182.52,4183.0,4181.04,4181.05,337258.0
1758714720,4181.04,4181.04,4172.39,4175.13,2518458.0
1758714780,4175.05,4175.33,4174.0,4175.32,605218.0
1758714840,4175.58,4178.12,4174.1,4177.24,695106.0
1758714900,4177.24,4177.87,4176.46,4176.68,461776.0
1758714960,4176.67,4179.34,4176.67,4178.17,562158.0
1758715020,4178.16,4180.28,4178.16,4178.94,200986.0
1758715080,4178.94,4181.76,4178.93,4181.47,799624.0
1758715140,4181.48,4181.51,4179.95,4179.95,199438.0
1758715200,4179.95,4182.36,4179.54,4180.01,667666.0
1758715260,4180.41,4180.67,4179.53,4180.18,250908.0
1758715320,4180.17,4181.8,4179.16,4181.65,620050.0
1758715380,4181.66,4181.66,4179.62,4181.33,439888.0
1758715440,4181.33,4182.99,4180.11,4180.26,377492.0
1758715500,4180.25,4181.42,4179.01,4179.01,347948.0
1758715560,4179.01,4179.01,4178.0,4178.19,330458.0
1758715620,4178.18,4178.19,4175.38,4176.95,660912.0
1758715680,4176.96,4176.96,4175.17,4176.01,295750.0
1758715740,4176.14,4176.53,4174.03,4175.43,525162.0
1758715800,4175.44,4176.92,4174.0,4176.89,692938.0
1758715860,4176.89,4176.9,4175.66,4176.2,360340.0
1758715920,4176.2,4179.04,4175.27,4175.31,487168.0
1758715980,4175.56,4177.93,4175.27,4177.92,247046.0
1758716040,4177.93,4178.77,4177.6,4177.7,336410.0
1758716100,4177.69,4179.49,4177.34,4177.94,686066.0
1758716160,4177.91,4177.91,4173.6,4175.15,705098.0
1758716220,4175.3,4175.3,4173.8,4174.39,217404.0
1758716280,4174.07,4175.94,4174.07,4174.66,217948.0
1758716340,4174.66,4175.39,4174.47,4175.39,211248.0
1758716400,4175.39,4175.81,4173.85,4173.86,348100.0
1758716460,4173.85,4176.66,4173.84,4175.76,725482.0
1758716520,4175.76,4175.76,4171.33,4172.0,1934254.0
1758716580,4171.99,4173.34,4168.89,4171.36,3962342.0
1758716640,4171.37,4174.5,4171.37,4174.49,569484.0
1758716700,4174.24,4174.99,4173.53,4174.34,252558.0
1758716760,4174.35,4175.02,4174.34,4174.83,254350.0
1758716820,4174.84,4176.99,4174.49,4176.99,299966.0
1758716880,4177.0,4177.0,4175.76,4175.77,366766.0
1758716940,4175.79,4176.2,4175.47,4175.47,241172.0
1758717000,4175.48,4177.97,4175.47,4177.73,203006.0
1758717060,4177.96,4178.12,4173.92,4175.61,292648.0
1758717120,4175.61,4175.61,4173.9,4174.8,416902.0
1758717180,4174.79,4176.48,4174.79,4175.26,381312.0
1758717240,4175.26,4177.72,4174.94,4177.72,185656.0
1758717300,4177.71,4179.28,4177.71,4179.27,324164.0
1758717360,4179.27,4181.0,4179.0,4180.99,1013988.0
1758717420,4180.99,4181.81,4178.7,4179.4,929530.0
1758717480,4179.4,4179.99,4178.85,4179.73,618194.0
1758717540,4179.49,4179.91,4178.78,4178.81,338858.0
1758717600,4178.81,4183.49,4178.81,4183.16,658386.0
1758717660,4183.16,4183.17,4181.39,4181.4,440194.0
1758717720,4181.69,4183.81,4181.68,4183.22,810162.0
1758717780,4183.21,4183.44,4182.12,4182.51,399622.0
1758717840,4182.51,4182.73,4181.5,4181.5,212508.0
1758717900,4181.5,4182.11,4181.5,4182.07,155980.0
1758717960,4182.06,4185.17,4182.06,4185.17,694164.0
1758718020,4185.17,4185.17,4181.58,4183.18,807554.0
1758718080,4183.18,4184.1,4182.51,4183.26,334242.0
1758718140,4183.27,4184.22,4182.81,4183.72,374488.0
1758718200,4183.71,4184.14,4183.0,4183.74,475598.0
1758718260,4183.73,4184.14,4181.08,4181.2,383654.0
1758718320,4181.21,4181.21,4178.14,4178.56,499398.0
1758718380,4178.55,4178.85,4176.22,4176.61,807086.0
1758718440,4176.61,4176.62,4176.22,4176.61,327350.0
1758718500,4176.61,4176.62,4175.29,4176.55,399342.0
1758718560,4176.56,4178.27,4176.18,4177.49,378268.0
1758718620,4177.73,4178.06,4176.82,4177.58,266958.0
1758718680,4177.58,4179.42,4177.58,4179.41,239680.0
1758718740,4179.41,4179.62,4177.74,4178.35,313790.0
1758718800,4178.35,4179.82,4178.0,4179.82,402492.0
1758718860,4179.81,4180.32,4177.12,4178.71,548024.0
1758718920,4178.72,4179.29,4177.13,4179.02,247956.0
1758718980,4179.02,4181.23,4179.02,4180.72,237126.0
1758719040,4180.73,4182.0,4180.72,4181.76,416354.0
1758719100,4181.76,4183.85,4181.4,4181.41,456516.0
1758719160,4181.41,4182.29,4180.3,4180.3,202188.0
1758719220,4180.31,4180.31,4176.31,4177.75,493484.0
1758719280,4177.74,4177.93,4175.98,4177.57,651464.0
1758719340,4177.07,4177.91,4175.56,4175.56,267162.0
1758719400,4175.57,4177.79,4175.0,4175.0,383738.0
1758719460,4175.01,4177.41,4174.39,4177.1,582054.0
1758719520,4177.09,4177.77,4173.52,4173.53,406150.0
1758719580,4173.53,4173.53,4171.62,4173.0,1034206.0
1758719640,4173.0,4174.0,4172.04,4173.84,379796.0
1758719700,4173.85,4174.72,4172.94,4174.43,675260.0
1758719760,4174.44,4175.99,4173.38,4175.58,373394.0
1758719820,4175.59,4175.59,4173.0,4173.6,193480.0
1758719880,4173.61,4175.76,4173.6,4173.9,286862.0
1758719940,4173.76,4175.7,4173.16,4173.75,383758.0
1758720000,4173.51,4173.92,4171.31,4173.91,621666.0
1758720060,4173.92,4174.66,4172.21,4172.94,363498.0
1758720120,4172.93,4175.52,4171.75,4175.52,365388.0
1758720180,4175.52,4176.97,4175.35,4175.75,666362.0
1758720240,4175.74,4176.15,4175.0,4175.48,288394.0
1758720300,4175.03,4175.64,4174.24,4175.12,920664.0
1758720360,4175.12,4175.13,4172.0,4172.47,668106.0
1758720420,4172.48,4173.97,4171.08,4173.97,361312.0
1758720480,4173.97,4177.0,4173.97,4176.27,1012254.0
1758720540,4176.26,4176.27,4172.92,4172.94,413316.0
1758720600,4172.93,4177.31,4169.15,4173.19,1779700.0
1758720660,4173.19,4177.93,4173.18,4174.36,1415422.0
1758720720,4174.36,4174.36,4169.13,4171.61,1449428.0
1758720780,4171.6,4175.08,4170.0,4170.66,1439590.0
1758720840,4170.01,4176.5,4170.01,4175.46,1862614.0
1758720900,4175.71,4179.09,4175.15,4178.35,1139636.0
1758720960,4178.05,4180.35,4175.91,4176.84,1593690.0
1758721020,4176.43,4176.43,4158.04,4163.02,9770418.0
1758721080,4163.02,4164.8,4157.68,4164.8,6080052.0
1758721140,4164.79,4171.21,4164.49,4170.96,2747838.0
1758721200,4170.62,4179.0,4170.38,4179.0,2129996.0
1758721260,4179.0,4180.48,4175.04,4176.22,2349410.0
1758721320,4176.48,4179.89,4176.3,4179.47,1091138.0
1758721380,4179.48,4179.89,4176.0,4178.67,1269228.0
1758721440,4175.49,4175.68,4171.25,4171.38,1471980.0
1758721500,4171.82,4174.14,4163.13,4165.97,3053692.0
1758721560,4166.31,4170.5,4166.31,4169.24,1453012.0
1758721620,4169.24,4172.36,4168.3,4170.31,1136694.0
1758721680,4171.13,4173.0,4170.07,4171.28,1367974.0
1758721740,4170.34,4170.34,4165.0,4165.01,1068348.0
1758721800,4165.01,4165.16,4158.66,4161.01,3791374.0
1758721860,4161.0,4163.22,4158.38,4159.3,2550276.0
1758721920,4159.29,4162.32,4157.75,4159.51,2493206.0
1758721980,4159.5,4163.92,4156.41,4160.01,3193348.0
1758722040,4160.01,4160.01,4156.39,4157.57,1633262.0
1758722100,4158.29,4158.29,4153.25,4155.28,3514466.0
1758722160,4155.27,4155.96,4153.85,4155.15,1707132.0
1758722220,4155.61,4155.98,4154.24,4155.9,1725176.0
1758722280,4155.63,4155.91,4152.32,4153.3,1866900.0
1758722340,4153.56,4154.17,4139.44,4148.49,12115684.0
1758722400,4147.99,4151.32,4147.84,4151.26,3525558.0
1758722460,4151.29,4157.65,4150.49,4157.41,2382442.0
1758722520,4157.97,4162.06,4157.13,4161.57,2724408.0
1758722580,4161.32,4163.95,4158.7,4163.64,1656848.0
1758722640,4163.64,4164.5,4162.18,4163.2,1501328.0
1758722700,4163.2,4164.0,4160.07,4160.07,895790.0
1758722760,4160.75,4161.3,4157.0,4158.1,738800.0
1758722820,4158.16,4160.04,4156.64,4160.04,533820.0
1758722880,4160.03,4161.72,4159.78,4161.15,682552.0
1758722940,4161.15,4163.0,4160.0,4162.99,640812.0
1758723000,4163.51,4165.0,4163.22,4164.99,1025168.0
1758723060,4164.81,4165.99,4162.85,4165.49,1018208.0
1758723120,4165.49,4168.74,4163.38,4164.25,1804456.0
1758723180,4164.12,4164.12,4160.06,4163.14,690772.0
1758723240,4163.14,4166.71,4162.73,4166.0,966452.0
1758723300,4166.01,4169.49,4166.0,4168.48,955784.0
1758723360,4168.64,4172.07,4168.64,4170.88,1549828.0
1758723420,4170.89,4171.99,4166.13,4169.09,2024342.0
1758723480,4168.69,4168.7,4163.88,4165.48,646564.0
1758723540,4165.38,4168.54,4163.6,4167.73,864398.0
1758723600,4167.73,4169.58,4164.82,4164.83,605434.0
1758723660,4164.82,4165.2,4161.7,4163.4,554584.0
1758723720,4163.62,4169.36,4163.61,4169.32,608302.0
1758723780,4169.31,4170.12,4167.22,4168.43,653218.0
1758723840,4168.44,4168.44,4163.3,4163.68,917148.0
1758723900,4163.68,4171.97,4163.42,4171.96,714066.0
1758723960,4171.64,4172.33,4169.61,4169.61,1725058.0
1758724020,4169.0,4170.05,4166.9,4169.39,316292.0
1758724080,4169.39,4170.5,4168.27,4170.06,441462.0
1758724140,4170.07,4171.64,4170.06,4170.51,539902.0
1758724200,4170.22,4172.15,4170.21,4172.14,386244.0
1758724260,4172.15,4175.42,4172.15,4175.24,1218556.0
1758724320,4175.24,4177.14,4173.8,4174.45,1395342.0
1758724380,4174.44,4174.61,4169.89,4169.9,1488336.0
1758724440,4169.89,4169.9,4167.59,4169.13,531608.0
1758724500,4169.13,4175.75,4168.68,4174.27,971794.0
1758724560,4174.26,4174.77,4172.92,4173.03,465114.0
1758724620,4172.83,4173.01,4171.21,4172.75,388198.0
1758724680,4172.88,4174.34,4172.41,4174.33,222266.0
1758724740,4174.34,4177.63,4174.16,4174.97,1052364.0
1758724800,4175.0,4175.61,4171.38,4174.23,1319966.0
1758724860,4174.13,4174.93,4173.01,4173.99,969682.0
1758724920,4173.99,4175.74,4172.55,4172.56,484262.0
1758724980,4172.55,4178.46,4172.55,4178.28,1064124.0
1758725040,4178.29,4180.0,4177.51,4179.79,1397756.0
1758725100,4179.36,4181.1,4177.21,4179.57,1491710.0
1758725160,4179.57,4183.68,4179.29,4183.67,2326808.0
1758725220,4183.59,4191.32,4183.25,4188.75,6056698.0
1758725280,4188.75,4192.88,4187.52,4191.46,2585980.0
1758725340,4191.31,4193.0,4190.05,4191.71,2063364.0
1758725400,4192.04,4194.63,4192.03,4194.62,2642630.0
1758725460,4194.62,4198.7,4194.44,4197.39,4440564.0
1758725520,4199.14,4204.98,4199.14,4201.62,6285168.0
1758725580,4200.96,4201.89,4197.32,4197.33,3121896.0
1758725640,4196.21,4199.59,4195.71,4195.71,2050074.0
1758725700,4194.97,4196.41,4192.5,4195.63,5564014.0
1758725760,4195.53,4197.35,4195.26,4196.66,1635886.0
1758725820,4196.67,4197.0,4190.21,4193.0,1751122.0
1758725880,4193.0,4194.93,4191.34,4193.71,2138030.0
1758725940,4193.92,4194.75,4190.33,4191.37,1470084.0
1758726000,4191.76,4194.3,4191.47,4192.63,2914662.0
1758726060,4192.48,4194.06,4191.77,4193.01,1338410.0
1758726120,4193.38,4196.07,4193.38,4194.68,1599260.0
1758726180,4194.69,4194.69,4191.25,4192.95,2306740.0
1758726240,4192.96,4193.15,4188.0,4188.69,3044262.0
1758726300,4188.68,4191.52,4187.34,4187.82,2497666.0
1758726360,4187.81,4190.0,4185.28,4186.07,1076084.0
1758726420,4186.08,4186.6,4179.57,4182.15,2701598.0
1758726480,4182.15,4183.8,4177.83,4181.03,1785146.0
1758726540,4181.03,4182.75,4180.15,4182.12,466440.0
1758726600,4182.11,4188.47,4182.11,4182.83,2288414.0
1758726660,4182.61,4182.61,4180.14,4181.0,1195502.0
1758726720,4181.01,4183.52,4180.36,4182.51,708800.0
1758726780,4181.89,4188.88,4181.68,4188.88,885398.0
1758726840,4189.23,4192.38,4185.16,4185.28,1329788.0
1758726900,4185.28,4190.0,4185.28,4189.99,453914.0
1758726960,4189.99,4195.24,4189.99,4193.0,1548088.0
1758727020,4193.0,4193.01,4186.39,4187.01,1729804.0
1758727080,4187.22,4189.49,4186.29,4188.75,452054.0
1758727140,4188.55,4190.0,4186.86,4188.66,445986.0
1758727200,4188.65,4191.69,4188.0,4189.12,612264.0
1758727260,4189.12,4190.76,4188.23,4188.98,323596.0
1758727320,4188.98,4191.3,4188.0,4191.29,558882.0
1758727380,4191.67,4194.3,4191.29,4192.86,497400.0
1758727440,4192.87,4194.05,4192.38,4193.44,433386.0
1758727500,4193.61,4194.0,4191.27,4191.27,384382.0
1758727560,4191.28,4192.83,4190.22,4191.57,336386.0
1758727620,4193.19,4194.32,4191.4,4191.95,822988.0
1758727680,4191.95,4193.88,4191.0,4191.01,990768.0
1758727740,4191.0,4192.67,4190.0,4190.39,317352.0
1758727800,4190.39,4190.99,4189.49,4189.72,507710.0
1758727860,4189.72,4190.76,4188.24,4190.76,686774.0
1758727920,4190.75,4190.76,4186.49,4188.48,871154.0
1758727980,4188.48,4188.86,4186.22,4187.39,507200.0
1758728040,4186.95,4187.16,4185.52,4186.58,379836.0
1758728100,4186.59,4189.34,4186.29,4188.8,656434.0
1758728160,4188.8,4191.03,4188.8,4190.81,490354.0
1758728220,4190.81,4193.82,4189.43,4193.04,721576.0
1758728280,4192.82,4192.82,4186.26,4187.07,451354.0
1758728340,4187.08,4190.34,4186.16,4190.34,402360.0
1758728400,4190.34,4194.14,4189.92,4192.91,952322.0
1758728460,4192.66,4192.66,4189.22,4189.23,274396.0
1758728520,4188.9,4192.51,4188.8,4191.42,223006.0
1758728580,4191.42,4192.0,4189.97,4189.98,193120.0
1758728640,4190.17,4190.91,4189.29,4189.29,294222.0
1758728700,4189.29,4189.97,4186.85,4187.12,681512.0
1758728760,4187.35,4187.37,4184.0,4185.84,694826.0
1758728820,4185.84,4187.66,4185.0,4185.35,934384.0
1758728880,4185.35,4185.95,4183.0,4183.08,1113362.0
1758728940,4182.84,4183.64,4181.66,4181.67,553386.0
1758729000,4181.67,4182.56,4176.15,4176.69,2741496.0
1758729060,4176.7,4176.7,4164.87,4170.41,8202070.0
1758729120,4170.21,4171.0,4162.44,4169.46,4699202.0
1758729180,4168.86,4173.62,4168.36,4170.38,3271684.0
1758729240,4169.83,4173.74,4169.4,4173.4,1547740.0
1758729300,4173.32,4174.16,4171.27,4171.46,1433090.0
1758729360,4171.91,4171.92,4166.6,4170.46,1193480.0
1758729420,4171.0,4171.87,4166.52,4168.96,1130550.0
1758729480,4168.95,4170.51,4163.0,4163.81,2359452.0
1758729540,4163.44,4163.82,4160.24,4163.82,3057412.0
1758729600,4163.82,4165.26,4159.65,4161.67,2477276.0
1758729660,4161.89,4166.17,4160.14,4160.31,2311632.0
1758729720,4160.0,4161.17,4157.4,4160.49,1946202.0
1758729780,4161.13,4163.42,4161.13,4162.02,1416688.0
1758729840,4162.01,4163.85,4160.12,4162.4,1560188.0
1758729900,4162.6,4163.94,4158.02,4159.68,2623686.0
1758729960,4159.99,4161.99,4159.0,4159.67,1099446.0
1758730020,4159.67,4162.33,4158.0,4160.98,987014.0
1758730080,4161.03,4164.61,4158.79,4158.8,1026738.0
1758730140,4158.95,4162.9,4157.0,4157.0,2090390.0
1758730200,4157.0,4161.17,4156.98,4157.39,2110234.0
1758730260,4158.09,4158.76,4156.78,4157.46,1248466.0
1758730320,4157.46,4157.46,4152.22,4153.0,3579450.0
1758730380,4153.15,4158.81,4152.85,4158.8,2159658.0
1758730440,4158.8,4162.58,4156.59,4158.21,3052430.0
1758730500,4158.0,4160.35,4157.17,4160.2,966042.0
1758730560,4160.21,4161.89,4158.75,4159.82,958538.0
1758730620,4159.83,4162.66,4159.45,4162.27,1180688.0
1758730680,4162.47,4170.69,4162.26,4168.67,2437226.0
1758730740,4168.78,4170.25,4165.33,4165.33,1016110.0
1758730800,4165.13,4167.89,4164.51,4164.84,952182.0
1758730860,4164.84,4167.25,4164.38,4165.31,768618.0
1758730920,4165.31,4166.08,4164.0,4165.83,1101556.0
1758730980,4165.84,4169.64,4165.83,4169.44,1120682.0
1758731040,4169.44,4169.45,4166.99,4167.68,540678.0
1758731100,4167.68,4168.35,4164.35,4166.35,854956.0
1758731160,4166.35,4167.27,4164.22,4164.22,415914.0
1758731220,4164.23,4170.7,4164.23,4170.69,559552.0
1758731280,4170.69,4170.7,4167.44,4168.07,743624.0
1758731340,4168.08,4168.27,4167.87,4167.87,176268.0
1758731400,4167.87,4169.89,4165.8,4169.89,1542378.0
1758731460,4169.88,4170.51,4167.37,4168.17,859598.0
1758731520,4168.18,4169.84,4168.17,4168.42,324548.0
1758731580,4168.42,4168.42,4166.55,4167.24,427732.0
1758731640,4167.0,4167.0,4163.37,4164.98,657426.0
1758731700,4164.98,4169.45,4164.98,4168.98,383398.0
1758731760,4168.99,4170.52,4168.27,4168.28,400096.0
1758731820,4168.28,4170.4,4167.21,4169.78,314938.0
1758731880,4169.78,4171.35,4169.06,4171.14,602706.0
1758731940,4171.35,4172.85,4170.02,4172.44,911710.0
1758732000,4172.45,4173.81,4172.13,4172.16,850466.0
1758732060,4172.17,4174.41,4171.64,4173.6,775270.0
1758732120,4173.6,4174.48,4172.96,4172.96,786654.0
1758732180,4172.96,4172.96,4167.7,4169.15,2205250.0
1758732240,4169.14,4172.44,4169.14,4172.0,756586.0
1758732300,4171.99,4172.0,4168.98,4168.99,861298.0
1758732360,4168.99,4169.56,4168.14,4169.35,443188.0
1758732420,4169.35,4173.0,4169.35,4170.73,594284.0
1758732480,4170.73,4171.44,4169.54,4170.6,325280.0
1758732540,4170.6,4172.32,4169.3,4169.32,233700.0
1758732600,4169.33,4169.72,4168.01,4169.36,350742.0
1758732660,4169.36,4172.36,4169.13,4171.93,286170.0
1758732720,4171.94,4171.94,4169.0,4169.92,295318.0
1758732780,4169.93,4172.4,4169.92,4171.3,360310.0
1758732840,4171.3,4172.44,4170.37,4172.1,249994.0
1758732900,4172.11,4172.11,4170.55,4171.63,268832.0
1758732960,4171.54,4172.0,4168.92,4169.52,331430.0
1758733020,4169.51,4169.52,4167.5,4169.0,383898.0
1758733080,4168.99,4170.45,4168.99,4170.11,140528.0
1758733140,4170.11,4170.98,4170.11,4170.97,220688.0
1758733200,4171.26,4172.0,4169.59,4169.85,412532.0
1758733260,4169.86,4170.52,4166.99,4168.81,832656.0
1758733320,4168.8,4169.74,4165.81,4166.82,768316.0
1758733380,4166.82,4167.36,4165.8,4166.93,459992.0
1758733440,4166.93,4170.01,4166.93,4169.64,307394.0
1758733500,4169.64,4169.64,4166.17,4166.33,325642.0
1758733560,4166.18,4166.27,4163.72,4163.9,1354276.0
1758733620,4163.9,4166.9,4163.9,4166.9,559620.0
1758733680,4166.89,4171.0,4166.89,4170.72,764352.0
1758733740,4170.72,4174.35,4170.72,4173.56,839136.0
1758733800,4173.56,4178.32,4173.56,4177.55,2124222.0
1758733860,4177.54,4178.31,4175.34,4177.57,941442.0
1758733920,4177.57,4179.34,4177.57,4178.9,493252.0
1758733980,4178.89,4183.2,4178.89,4180.43,1612236.0
1758734040,4180.42,4180.68,4178.78,4178.79,848118.0
1758734100,4178.79,4179.6,4175.4,4175.4,613932.0
1758734160,4175.41,4176.0,4173.49,4175.99,559494.0
1758734220,4175.99,4178.89,4175.84,4178.44,533346.0
1758734280,4178.44,4179.09,4177.71,4178.84,532844.0
1758734340,4179.09,4179.6,4178.0,4178.0,294208.0
1758734400,4178.0,4179.54,4177.75,4179.04,386666.0
1758734460,4179.04,4180.32,4175.88,4175.88,700190.0
1758734520,4175.89,4176.26,4173.39,4173.69,425088.0
1758734580,4173.69,4175.68,4171.07,4171.08,1093508.0
1758734640,4171.07,4175.03,4171.07,4174.39,559798.0
1758734700,4174.39,4176.89,4174.39,4175.14,256770.0
1758734760,4175.13,4175.14,4171.92,4174.0,377522.0
1758734820,4174.31,4176.92,4174.31,4175.61,453276.0
1758734880,4175.6,4176.65,4175.6,4176.64,202880.0
1758734940,4176.65,4177.35,4176.64,4177.12,262592.0
1758735000,4177.12,4179.7,4176.65,4178.62,370262.0
1758735060,4178.63,4180.68,4178.62,4180.68,346162.0
1758735120,4180.82,4186.8,4180.82,4186.8,2227784.0
1758735180,4186.8,4186.8,4183.7,4184.33,1204284.0
1758735240,4184.34,4186.73,4184.34,4186.41,687522.0
1758735300,4186.42,4188.3,4185.05,4185.06,2390742.0
1758735360,4184.64,4187.65,4184.26,4186.72,1454288.0
1758735420,4186.72,4186.73,4183.84,4184.25,517966.0
1758735480,4184.24,4186.31,4184.24,4185.77,764228.0
1758735540,4185.39,4189.0,4184.5,4187.99,1172040.0
1758735600,4187.8,4188.81,4186.24,4186.97,351768.0
1758735660,4186.97,4192.47,4186.97,4191.7,2192436.0
1758735720,4191.71,4191.98,4190.01,4190.01,977844.0
1758735780,4190.0,4191.58,4187.5,4187.5,1658382.0
1758735840,4187.83,4188.64,4185.69,4186.03,660744.0
1758735900,4185.72,4185.73,4181.34,4182.48,1269422.0
1758735960,4181.85,4184.81,4180.04,4183.9,998258.0
1758736020,4183.89,4184.86,4180.22,4180.22,591648.0
1758736080,4180.65,4181.79,4179.46,4180.51,916720.0
1758736140,4180.99,4183.33,4180.45,4181.61,507352.0
1758736200,4181.6,4183.51,4181.29,4183.17,632816.0
1758736260,4183.17,4185.78,4180.97,4182.36,590294.0
1758736320,4182.36,4182.82,4179.0,4179.99,468656.0
1758736380,4180.0,4180.29,4178.82,4179.83,524110.0
1758736440,4179.84,4183.53,4179.83,4183.53,187054.0
1758736500,4183.52,4184.66,4181.81,4181.96,421420.0
1758736560,4181.95,4182.31,4180.06,4181.32,204028.0
1758736620,4181.32,4183.0,4180.41,4182.98,211854.0
1758736680,4182.99,4183.0,4180.7,4181.35,265724.0
1758736740,4181.36,4182.46,4180.7,4181.35,552562.0
1758736800,4181.65,4182.22,4180.77,4181.52,553922.0
1758736860,4181.52,4181.68,4178.75,4179.65,402146.0
1758736920,4179.8,4180.71,4178.9,4180.3,228642.0
1758736980,4180.3,4180.3,4178.0,4178.72,355820.0
1758737040,4178.71,4180.4,4178.71,4179.92,502518.0
1758737100,4179.92,4181.66,4178.61,4181.66,502518.0
1758737160,4181.66,4181.66,4178.57,4178.58,212018.0
1758737220,4178.57,4178.96,4177.0,4177.41,477418.0
1758737280,4177.47,4178.08,4177.47,4177.86,146520.0
1758737340,4177.86,4177.86,4175.67,4176.03,602148.0
1758737400,4176.03,4176.04,4171.29,4171.96,942188.0
1758737460,4171.96,4171.96,4168.61,4170.11,1540084.0
1758737520,4170.11,4170.51,4167.88,4168.68,1626708.0
1758737580,4168.69,4170.0,4168.15,4169.23,720298.0
1758737640,4169.23,4170.96,4168.44,4169.77,646580.0
1758737700,4169.78,4172.74,4169.24,4170.14,567518.0
1758737760,4170.13,4170.14,4166.54,4167.45,567126.0
1758737820,4167.53,4168.41,4166.85,4166.9,592258.0
1758737880,4166.89,4167.44,4165.13,4165.83,633618.0
1758737940,4165.84,4167.0,4165.25,4166.42,929302.0
1758738000,4166.42,4168.67,4163.77,4168.67,1407312.0
1758738060,4168.67,4168.67,4166.85,4168.37,317380.0
1758738120,4168.37,4169.08,4167.28,4169.01,284788.0
1758738180,4169.01,4173.64,4169.0,4172.84,614304.0
1758738240,4172.85,4175.27,4172.84,4173.5,1181282.0
1758738300,4173.51,4173.51,4171.3,4171.54,660856.0
1758738360,4171.54,4173.0,4171.44,4172.61,206428.0
1758738420,4172.61,4174.64,4172.6,4174.51,230180.0
1758738480,4174.51,4176.52,4174.51,4176.17,612988.0
1758738540,4176.16,4178.26,4175.57,4177.03,639264.0
1758738600,4177.04,4177.04,4175.09,4175.1,663356.0
1758738660,4175.1,4179.36,4175.0,4176.25,760626.0
1758738720,4176.25,4176.57,4173.01,4174.02,440652.0
1758738780,4174.02,4176.44,4174.01,4174.91,341466.0
1758738840,4174.91,4174.91,4171.86,4172.45,299294.0
1758738900,4172.45,4175.81,4172.45,4175.19,478400.0
1758738960,4175.27,4176.61,4174.32,4174.33,222630.0
1758739020,4174.33,4177.0,4174.33,4177.0,183630.0
1758739080,4177.08,4178.0,4175.9,4176.9,283404.0
1758739140,4176.9,4177.0,4175.0,4175.0,120728.0
1758739200,4175.01,4176.0,4175.0,4175.61,215224.0
1758739260,4175.61,4175.99,4175.23,4175.63,227300.0
1758739320,4175.63,4175.64,4173.0,4173.53,437446.0
1758739380,4173.52,4174.54,4173.23,4173.92,248904.0
1758739440,4174.07,4174.08,4172.99,4172.99,292370.0
1758739500,4172.94,4174.34,4172.45,4173.09,386840.0
1758739560,4173.09,4173.27,4171.4,4173.27,452856.0
1758739620,4173.27,4173.75,4169.65,4169.96,221730.0
1758739680,4170.14,4170.43,4163.78,4166.05,2405458.0
1758739740,4166.06,4168.05,4165.64,4167.75,658622.0
1758739800,4167.75,4169.32,4166.92,4168.01,363324.0
1758739860,4168.0,4168.58,4165.96,4168.43,312184.0
1758739920,4168.43,4170.62,4168.43,4170.51,448614.0
1758739980,4170.51,4171.79,4170.5,4170.87,777006.0
1758740040,4171.44,4171.44,4169.55,4169.73,355076.0
1758740100,4169.72,4170.5,4169.55,4170.5,270268.0
1758740160,4170.49,4170.81,4169.54,4169.55,179006.0
1758740220,4169.54,4170.0,4168.68,4168.69,152990.0
1758740280,4168.68,4170.0,4168.0,4169.74,503976.0
1758740340,4169.58,4170.41,4169.46,4170.08,153698.0
1758740400,4170.08,4172.1,4168.47,4168.48,860824.0
1758740460,4168.48,4169.6,4166.89,4167.79,332312.0
1758740520,4167.78,4168.28,4164.99,4165.66,497624.0
1758740580,4165.66,4169.04,4165.66,4169.04,209776.0
1758740640,4169.05,4169.66,4168.64,4168.99,153190.0
1758740700,4168.98,4168.99,4167.58,4167.58,104926.0
1758740760,4167.58,4168.02,4166.73,4167.18,230922.0
1758740820,4167.19,4169.99,4166.94,4169.69,455376.0
1758740880,4169.7,4169.7,4166.49,4166.5,246396.0
1758740940,4166.5,4166.5,4165.17,4165.17,142440.0
1758741000,4165.17,4168.28,4165.0,4168.27,832486.0
1758741060,4168.28,4168.28,4167.43,4167.44,158638.0
1758741120,4167.44,4167.95,4166.39,4167.3,305694.0
1758741180,4167.15,4167.31,4163.21,4163.21,416420.0
1758741240,4163.53,4164.18,4162.34,4163.69,970120.0
1758741300,4163.69,4165.0,4163.04,4164.45,883682.0
1758741360,4164.45,4167.17,4164.44,4166.83,196414.0
1758741420,4166.83,4167.66,4165.62,4165.78,467786.0
1758741480,4165.78,4167.19,4165.77,4166.26,271392.0
1758741540,4166.26,4168.27,4166.26,4167.66,249004.0
1758741600,4167.24,4168.19,4166.53,4167.61,105956.0
1758741660,4167.6,4168.84,4167.32,4167.67,552522.0
1758741720,4167.67,4167.67,4166.72,4167.49,173064.0
1758741780,4167.49,4167.49,4165.89,4166.19,156246.0
1758741840,4166.36,4166.36,4165.31,4165.32,247044.0
1758741900,4165.32,4165.32,4164.17,4164.18,182614.0
1758741960,4164.18,4164.26,4163.31,4163.91,314524.0
1758742020,4163.91,4163.92,4163.31,4163.32,202020.0
1758742080,4163.33,4163.33,4160.78,4161.41,1549088.0
1758742140,4161.42,4161.64,4158.65,4160.14,1535940.0
1758742200,4160.15,4160.87,4159.0,4159.67,662628.0
1758742260,4159.67,4160.76,4159.42,4160.53,339314.0
1758742320,4160.53,4160.53,4156.32,4157.97,1217994.0
1758742380,4157.97,4158.17,4156.39,4157.93,574314.0
1758742440,4157.93,4158.12,4157.67,4158.11,455756.0
1758742500,4158.12,4158.12,4154.41,4155.4,1977790.0
1758742560,4155.7,4159.06,4155.69,4156.63,538068.0
1758742620,4156.63,4157.44,4156.12,4156.75,305226.0
1758742680,4156.75,4157.1,4155.54,4157.09,207536.0
1758742740,4157.09,4158.24,4157.09,4158.23,376630.0
1758742800,4158.24,4160.25,4158.23,4159.18,246458.0
1758742860,4159.18,4159.93,4158.37,4158.41,456068.0
1758742920,4158.41,4159.19,4157.16,4158.18,355272.0
1758742980,4158.18,4159.23,4157.89,4158.45,320312.0
1758743040,4158.45,4158.45,4156.21,4156.21,245274.0
1758743100,4156.22,4156.22,4152.93,4154.09,877222.0
1758743160,4154.1,4155.82,4154.1,4155.01,360278.0
1758743220,4155.02,4157.2,4155.01,4157.2,420644.0
1758743280,4157.21,4158.85,4156.86,4158.76,281306.0
1758743340,4158.77,4158.91,4157.65,4158.78,602252.0
1758743400,4159.92,4160.68,4158.45,4160.0,720012.0
1758743460,4160.01,4162.85,4160.01,4162.16,659542.0
1758743520,4162.16,4162.16,4161.18,4161.51,274170.0
1758743580,4161.51,4162.11,4160.8,4162.11,251460.0
1758743640,4162.11,4163.73,4162.11,4162.15,259616.0
1758743700,4162.8,4163.3,4161.2,4161.45,633040.0
1758743760,4161.9,4161.91,4161.06,4161.87,206164.0
1758743820,4161.87,4163.03,4161.13,4161.14,246508.0
1758743880,4161.14,4161.27,4160.01,4161.27,175542.0
1758743940,4161.27,4162.83,4158.66,4158.66,1097986.0
1758744000,4158.96,4160.82,4157.49,4160.48,719682.0
1758744060,4160.48,4161.44,4157.45,4157.99,797916.0
1758744120,4158.0,4158.29,4156.0,4156.01,413704.0
1758744180,4156.0,4157.76,4155.02,4157.55,411016.0
1758744240,4157.36,4158.17,4156.32,4156.32,197960.0
1758744300,4156.32,4159.36,4156.32,4159.18,252198.0
1758744360,4159.18,4160.46,4158.32,4158.33,290128.0
1758744420,4158.23,4158.33,4154.2,4154.2,333758.0
1758744480,4154.21,4156.56,4154.2,4155.98,401966.0
1758744540,4155.97,4158.87,4155.97,4158.86,235394.0
1758744600,4158.86,4159.52,4157.92,4157.93,288846.0
1758744660,4157.93,4160.38,4157.85,4158.01,259766.0
1758744720,4157.5,4157.5,4156.0,4156.01,216604.0
1758744780,4156.0,4156.94,4156.0,4156.93,126758.0
1758744840,4156.93,4156.94,4156.47,4156.94,145080.0
1758744900,4156.94,4158.1,4156.22,4158.01,221984.0
1758744960,4158.0,4159.18,4157.19,4157.2,311890.0
1758745020,4157.2,4157.2,4155.53,4155.54,335450.0
1758745080,4155.53,4155.97,4154.23,4155.96,687006.0
1758745140,4155.96,4159.92,4155.96,4159.92,301704.0
1758745200,4159.91,4162.0,4159.28,4161.25,556768.0
1758745260,4161.02,4162.56,4161.01,4161.14,219578.0
1758745320,4161.14,4161.14,4160.05,4160.68,255174.0
1758745380,4160.22,4161.52,4159.7,4161.5,199542.0
1758745440,4161.5,4161.5,4159.76,4159.76,167886.0
1758745500,4159.76,4160.86,4159.39,4160.78,497768.0
1758745560,4160.77,4160.78,4160.32,4160.75,110304.0
1758745620,4160.74,4161.99,4157.38,4157.66,487562.0
1758745680,4157.67,4159.26,4157.66,4159.0,150234.0
1758745740,4159.01,4159.39,4157.02,4157.55,457814.0
1758745800,4157.56,4157.58,4154.52,4154.92,689276.0
1758745860,4154.93,4155.63,4154.49,4155.07,296916.0
1758745920,4155.07,4155.63,4154.72,4155.28,139142.0
1758745980,4155.28,4155.43,4150.63,4152.65,2507114.0
1758746040,4152.65,4152.65,4151.74,4152.47,379100.0
1758746100,4152.48,4153.6,4152.47,4153.3,244966.0
1758746160,4153.31,4153.31,4153.01,4153.25,133684.0
1758746220,4153.25,4153.6,4151.95,4152.61,322034.0
1758746280,4152.61,4152.61,4149.26,4149.81,1896500.0
1758746340,4149.81,4150.85,4148.35,4150.85,561714.0
1758746400,4150.84,4151.0,4146.68,4149.15,1657362.0
1758746460,4149.15,4152.36,4149.14,4152.36,475280.0
1758746520,4152.35,4156.36,4150.41,4156.36,659918.0
1758746580,4156.35,4159.23,4156.35,4158.28,703042.0
1758746640,4158.29,4161.49,4158.28,4161.48,486612.0
1758746700,4161.48,4162.21,4160.15,4160.16,579720.0
1758746760,4160.16,4161.51,4160.04,4161.0,300492.0
1758746820,4161.01,4161.99,4161.0,4161.83,272400.0
1758746880,4161.84,4161.99,4161.41,4161.98,121526.0
1758746940,4161.98,4164.41,4161.42,4164.21,545530.0
1758747000,4164.2,4164.21,4163.64,4163.71,245818.0
1758747060,4163.7,4165.17,4163.28,4165.17,402862.0
1758747120,4165.17,4166.28,4165.0,4165.01,608114.0
1758747180,4165.01,4166.21,4164.63,4165.54,453050.0
1758747240,4165.55,4165.82,4165.14,4165.65,246636.0
1758747300,4165.64,4166.35,4165.64,4166.11,358644.0
1758747360,4166.1,4166.67,4165.12,4166.66,306654.0
1758747420,4166.66,4166.85,4165.48,4165.48,284332.0
1758747480,4165.49,4166.36,4162.83,4162.84,669370.0
1758747540,4162.84,4163.1,4162.22,4163.06,211504.0
1758747600,4163.06,4163.1,4161.28,4162.01,234768.0
1758747660,4162.02,4163.52,4161.11,4163.51,447806.0
1758747720,4163.51,4163.81,4162.5,4163.68,148150.0
1758747780,4163.68,4163.68,4162.51,4162.51,256066.0
1758747840,4162.5,4164.3,4162.15,4164.3,309486.0
1758747900,4164.3,4165.88,4164.3,4165.88,90402.0
1758747960,4165.88,4166.53,4165.87,4166.2,455438.0
1758748020,4165.33,4166.34,4165.18,4166.34,473004.0
1758748080,4166.34,4166.34,4165.61,4165.62,127058.0
1758748140,4165.62,4166.54,4165.28,4166.53,315896.0
1758748200,4166.54,4167.09,4166.53,4167.09,231938.0
1758748260,4167.08,4167.09,4166.6,4166.98,215010.0
1758748320,4166.98,4166.98,4166.53,4166.53,196840.0
1758748380,4166.53,4168.18,4166.53,4168.17,616902.0
1758748440,4168.17,4169.6,4168.17,4169.25,515006.0
1758748500,4169.07,4169.46,4168.38,4168.38,309038.0
1758748560,4168.17,4168.18,4167.58,4167.71,202606.0
1758748620,4167.71,4167.72,4167.1,4167.32,433982.0
1758748680,4167.32,4167.83,4167.31,4167.42,858424.0
1758748740,4167.42,4167.42,4166.25,4166.84,304010.0
1758748800,4166.85,4166.99,4166.39,4166.39,160628.0
1758748860,4166.39,4166.39,4165.0,4165.0,222972.0
1758748920,4165.01,4166.0,4165.0,4166.0,187752.0
1758748980,4166.0,4167.0,4166.0,4166.99,138036.0
1758749040,4166.99,4168.17,4166.99,4168.17,80788.0
1758749100,4168.17,4168.68,4167.9,4168.37,184096.0
1758749160,4168.37,4168.58,4167.0,4167.01,245648.0
1758749220,4167.01,4168.0,4167.0,4167.99,135156.0
1758749280,4168.0,4168.51,4167.6,4167.61,126214.0
1758749340,4167.61,4168.91,4167.61,4168.39,177886.0
1758749400,4168.4,4168.4,4168.39,4168.4,112280.0
1758749460,4168.4,4168.4,4167.45,4167.45,162618.0
1758749520,4167.45,4168.31,4167.45,4167.84,188046.0
1758749580,4167.85,4167.88,4167.85,4167.87,41444.0
1758749640,4167.87,4167.88,4165.87,4165.87,204018.0
1758749700,4165.87,4165.88,4165.16,4165.16,106208.0
1758749760,4165.16,4165.17,4164.5,4164.5,99042.0
1758749820,4164.5,4164.51,4162.4,4162.4,177758.0
1758749880,4162.36,4162.46,4161.15,4161.16,331470.0
1758749940,4161.16,4161.92,4160.0,4161.92,495638.0
1758750000,4162.22,4162.81,4160.32,4160.32,327782.0
1758750060,4160.32,4161.82,4160.0,4161.82,331818.0
1758750120,4161.82,4163.88,4161.81,4163.87,138112.0
1758750180,4163.87,4165.18,4163.87,4164.03,343574.0
1758750240,4164.02,4165.04,4163.51,4163.51,184822.0
1758750300,4163.51,4166.13,4163.51,4163.68,621324.0
1758750360,4163.68,4163.68,4163.25,4163.26,86500.0
1758750420,4163.26,4163.26,4162.09,4162.09,119278.0
1758750480,4162.09,4162.65,4162.0,4162.0,366444.0
1758750540,4162.01,4162.01,4159.52,4161.46,538168.0
1758750600,4161.47,4164.02,4161.46,4164.02,171756.0
1758750660,4164.01,4164.04,4164.01,4164.01,150722.0
1758750720,4164.02,4164.02,4162.82,4162.83,57322.0
1758750780,4162.8,4162.8,4162.24,4162.25,50696.0
1758750840,4162.25,4162.25,4162.24,4162.25,34770.0
1758750900,4162.25,4162.25,4162.24,4162.24,61888.0
1758750960,4162.24,4162.25,4158.45,4159.43,404960.0
1758751020,4159.43,4159.44,4150.0,4150.0,1682240.0
1758751080,4148.8,4149.67,4125.0,4135.99,14502498.0
1758751140,4135.99,4143.78,4135.99,4142.89,3322568.0
1758751200,4142.88,4147.97,4140.85,4145.86,1929478.0
1758751260,4145.83,4151.4,4145.26,4151.29,1421858.0
1758751320,4150.43,4155.87,4150.08,4153.6,2021392.0
1758751380,4153.97,4157.87,4152.92,4157.35,1016000.0
1758751440,4157.35,4157.67,4152.34,4152.34,1166248.0
1758751500,4152.34,4152.35,4145.99,4148.12,2194456.0
1758751560,4148.12,4148.54,4144.97,4146.53,930534.0
1758751620,4146.53,4147.57,4145.03,4146.44,765460.0
1758751680,4146.44,4150.27,4144.79,4150.01,680840.0
1758751740,4150.0,4152.77,4150.0,4152.77,757130.0
1758751800,4152.77,4157.55,4152.36,4156.35,1606282.0
1758751860,4156.36,4157.19,4155.0,4156.53,602548.0
1758751920,4156.81,4159.05,4156.81,4159.04,505608.0
1758751980,4159.04,4160.0,4158.39,4159.08,674876.0
1758752040,4159.08,4160.56,4158.9,4158.9,657160.0
1758752100,4158.9,4159.36,4158.38,4159.18,793436.0
1758752160,4159.18,4161.72,4158.42,4161.72,594336.0
1758752220,4161.72,4161.76,4157.69,4157.71,260436.0
1758752280,4157.71,4158.88,4155.25,4158.88,354196.0
1758752340,4158.93,4158.94,4153.92,4153.92,378820.0
1758752400,4153.92,4154.96,4151.99,4153.85,512794.0
1758752460,4153.63,4154.12,4150.48,4153.3,471882.0
1758752520,4153.31,4155.51,4153.3,4155.05,299470.0
1758752580,4155.05,4155.95,4154.3,4155.6,164980.0
1758752640,4155.93,4156.37,4151.99,4154.15,352500.0
1758752700,4154.16,4155.6,4151.8,4155.59,337468.0
1758752760,4155.59,4155.6,4150.83,4151.99,158420.0
1758752820,4152.0,4152.0,4149.0,4150.91,321260.0
1758752880,4150.66,4153.39,4149.74,4152.05,753094.0
1758752940,4152.05,4152.88,4151.93,4152.36,81790.0
1758753000,4152.37,4154.33,4150.62,4151.4,340864.0
1758753060,4151.41,4153.1,4151.4,4152.73,545530.0
1758753120,4152.74,4155.99,4151.6,4152.16,300160.0
1758753180,4152.16,4154.44,4151.92,4153.66,268006.0
1758753240,4153.67,4154.86,4153.18,4154.66,121932.0
1758753300,4154.28,4154.58,4150.83,4152.31,476830.0
1758753360,4152.32,4152.32,4151.0,4151.28,379192.0
1758753420,4151.17,4152.69,4151.17,4151.55,93776.0
1758753480,4151.61,4154.58,4151.55,4154.58,172024.0
1758753540,4154.58,4156.78,4154.58,4156.18,187104.0
1758753600,4156.18,4156.76,4155.43,4155.44,98300.0
1758753660,4155.44,4157.83,4155.44,4157.82,216288.0
1758753720,4157.83,4160.41,4157.82,4159.99,563052.0
1758753780,4159.99,4160.73,4157.36,4158.02,1126132.0
1758753840,4158.02,4158.02,4155.7,4155.7,355828.0
1758753900,4155.71,4155.71,4154.23,4154.87,149542.0
1758753960,4154.87,4158.09,4154.71,4157.84,228660.0
1758754020,4157.84,4157.84,4154.17,4154.18,168068.0
1758754080,4153.51,4155.42,4152.23,4152.69,224894.0
1758754140,4152.45,4152.46,4150.58,4150.59,311228.0
1758754200,4150.59,4151.52,4150.0,4150.65,286390.0
1758754260,4150.65,4151.12,4149.6,4150.26,291646.0
1758754320,4150.26,4150.26,4147.24,4148.49,408690.0
1758754380,4148.48,4149.26,4148.07,4148.96,289046.0
1758754440,4148.95,4149.25,4147.0,4148.0,260574.0
1758754500,4148.0,4148.96,4147.99,4148.95,194094.0
1758754560,4148.95,4149.98,4148.64,4149.0,148830.0
1758754620,4148.99,4150.07,4148.45,4149.5,631746.0
1758754680,4149.5,4151.68,4149.5,4151.67,162770.0
1758754740,4151.68,4153.12,4151.55,4151.98,396342.0
1758754800,4151.99,4154.53,4151.98,4153.89,419072.0
1758754860,4153.88,4156.0,4151.8,4156.0,427374.0
1758754920,4156.0,4158.33,4156.0,4157.79,469772.0
1758754980,4158.32,4158.32,4154.4,4156.41,668012.0
1758755040,4156.41,4159.39,4156.4,4159.39,326748.0
1758755100,4159.39,4160.0,4159.38,4160.0,191780.0
1758755160,4159.99,4159.99,4157.63,4158.14,432600.0
1758755220,4158.14,4159.06,4153.73,4153.73,511900.0
1758755280,4153.73,4155.06,4152.9,4153.02,257820.0
1758755340,4153.01,4154.27,4153.01,4153.15,124930.0
1758755400,4153.15,4154.51,4152.5,4152.51,308770.0
1758755460,4152.51,4154.33,4152.49,4154.32,225966.0
1758755520,4154.32,4155.54,4152.53,4155.27,183624.0
1758755580,4154.9,4157.04,4154.01,4156.56,174494.0
1758755640,4156.56,4158.0,4156.32,4157.99,190156.0
1758755700,4157.44,4158.22,4156.14,4158.22,445048.0
1758755760,4158.22,4158.94,4155.56,4156.34,976766.0
1758755820,4156.33,4158.32,4152.9,4153.38,376912.0
1758755880,4153.37,4153.38,4151.8,4152.65,211236.0
1758755940,4152.66,4153.75,4152.0,4152.01,184236.0
1758756000,4152.0,4152.01,4150.0,4150.01,273420.0
1758756060,4150.01,4151.86,4150.0,4150.99,322162.0
1758756120,4151.0,4153.0,4150.4,4152.25,210756.0
1758756180,4152.26,4152.96,4150.92,4151.0,232932.0
1758756240,4151.01,4154.95,4151.0,4153.53,1196164.0
1758756300,4153.4,4155.46,4152.4,4155.45,353666.0
1758756360,4155.46,4157.94,4155.03,4156.53,273096.0
1758756420,4156.54,4158.0,4155.43,4157.26,251406.0
1758756480,4157.26,4157.45,4153.49,4153.5,459772.0
1758756540,4153.5,4153.77,4153.21,4153.76,157756.0
1758756600,4153.76,4155.0,4151.85,4154.26,524188.0
1758756660,4154.26,4154.27,4150.69,4152.21,328704.0
1758756720,4152.21,4153.4,4150.86,4150.86,237454.0
1758756780,4150.71,4150.72,4148.69,4149.31,400906.0
1758756840,4149.31,4149.7,4148.34,4149.38,760678.0
1758756900,4149.38,4149.38,4148.13,4148.14,275228.0
1758756960,4148.14,4149.24,4147.76,4149.23,196178.0
1758757020,4149.24,4152.33,4149.23,4152.32,260202.0
1758757080,4152.32,4152.33,4150.61,4150.84,591564.0
1758757140,4150.84,4151.1,4148.1,4148.11,873216.0
1758757200,4148.1,4148.58,4146.04,4147.65,402812.0
1758757260,4147.65,4148.41,4146.1,4148.41,268296.0
1758757320,4148.11,4148.12,4146.75,4146.75,198576.0
1758757380,4146.75,4148.12,4146.75,4146.9,372248.0
1758757440,4146.91,4146.91,4146.42,4146.42,141066.0
1758757500,4146.42,4146.89,4144.36,4144.59,572936.0
1758757560,4144.59,4147.25,4144.31,4146.85,395304.0
1758757620,4146.84,4149.36,4146.27,4146.62,616552.0
1758757680,4145.78,4145.81,4142.4,4145.81,1087682.0
1758757740,4146.2,4147.92,4145.83,4146.8,228806.0
1758757800,4146.8,4146.8,4144.21,4144.25,467312.0
1758757860,4144.25,4144.26,4142.58,4143.38,281722.0
1758757920,4143.39,4145.77,4143.38,4144.85,351290.0
1758757980,4144.86,4144.86,4142.62,4143.94,389960.0
1758758040,4143.67,4146.94,4143.67,4146.42,291914.0
1758758100,4146.43,4149.69,4145.88,4149.17,1013954.0
1758758160,4149.18,4152.48,4149.17,4151.43,962780.0
1758758220,4151.43,4151.44,4149.41,4150.74,461192.0
1758758280,4150.74,4150.89,4149.52,4150.76,144946.0
1758758340,4150.76,4151.55,4150.5,4150.51,265302.0
1758758400,4150.5,4151.49,4148.42,4149.82,329140.0
1758758460,4149.82,4151.22,4148.0,4151.22,565924.0
1758758520,4151.21,4152.28,4150.08,4152.28,747810.0
1758758580,4152.29,4154.48,4152.28,4154.06,1511606.0
1758758640,4154.06,4155.0,4154.06,4154.99,515908.0
1758758700,4155.0,4156.0,4154.74,4155.0,694958.0
1758758760,4155.01,4156.18,4153.63,4156.17,252870.0
1758758820,4156.62,4158.0,4155.58,4156.19,892144.0
1758758880,4156.41,4157.84,4156.1,4157.35,450520.0
1758758940,4157.35,4158.51,4156.08,4156.39,675546.0
1758759000,4156.39,4157.59,4156.28,4157.0,451140.0
1758759060,4157.01,4158.95,4156.0,4158.94,516504.0
1758759120,4158.94,4158.94,4154.58,4155.23,433348.0
1758759180,4155.22,4157.92,4155.22,4157.53,348572.0
1758759240,4157.53,4158.0,4156.97,4157.47,276874.0
1758759300,4157.48,4157.48,4155.62,4157.47,259064.0
1758759360,4157.47,4157.47,4153.0,4155.72,266190.0
1758759420,4155.72,4155.72,4151.0,4153.6,958930.0
1758759480,4153.61,4153.61,4145.38,4145.62,1099016.0
1758759540,4145.61,4145.62,4142.08,4144.64,1051168.0
1758759600,4144.63,4147.34,4144.63,4145.39,1478214.0
1758759660,4145.38,4145.39,4142.81,4144.99,853810.0
1758759720,4145.0,4145.52,4140.5,4142.38,908104.0
1758759780,4141.99,4143.46,4138.02,4138.02,1853348.0
1758759840,4138.03,4138.45,4135.0,4138.45,1467920.0
1758759900,4138.44,4139.08,4136.68,4139.08,1518954.0
1758759960,4138.92,4138.94,4135.1,4135.58,731490.0
1758760020,4136.1,4136.21,4133.59,4134.69,1367076.0
1758760080,4134.68,4139.96,4134.68,4138.05,1767998.0
1758760140,4138.0,4139.23,4137.0,4137.02,1489896.0
1758760200,4137.03,4142.0,4136.27,4140.49,1241974.0
1758760260,4140.48,4141.17,4138.01,4140.06,442368.0
1758760320,4140.07,4142.0,4139.0,4139.25,323454.0
1758760380,4139.0,4141.0,4139.0,4141.0,380794.0
1758760440,4141.0,4142.48,4140.0,4140.01,899416.0
1758760500,4140.01,4143.68,4140.0,4140.38,447182.0
1758760560,4141.02,4141.29,4135.0,4136.35,636116.0
1758760620,4136.04,4136.04,4130.84,4135.49,1272836.0
1758760680,4135.07,4138.0,4133.95,4137.45,602208.0
1758760740,4137.0,4143.36,4136.13,4142.77,1340452.0
1758760800,4143.07,4149.17,4143.07,4145.52,1585198.0
1758760860,4145.53,4146.3,4144.14,4144.36,628260.0
1758760920,4144.36,4147.53,4143.8,4144.65,925104.0
1758760980,4144.65,4144.66,4141.0,4141.68,645424.0
1758761040,4141.69,4142.0,4138.7,4139.48,1098420.0
1758761100,4139.48,4142.0,4139.48,4141.47,815580.0
1758761160,4140.95,4140.96,4134.12,4136.16,679540.0
1758761220,4136.16,4136.16,4125.73,4133.38,2317126.0
1758761280,4133.25,4133.81,4130.01,4132.67,1545952.0
1758761340,4132.67,4135.2,4131.22,4135.2,692204.0
1758761400,4135.2,4135.46,4134.2,4134.61,949114.0
1758761460,4134.61,4136.2,4129.47,4129.54,2477348.0
1758761520,4129.55,4133.0,4129.54,4131.4,3087194.0
1758761580,4131.4,4132.24,4129.0,4129.0,1741574.0
1758761640,4129.01,4130.75,4125.14,4129.27,3171356.0
1758761700,4129.27,4134.08,4129.27,4133.79,1386654.0
1758761760,4133.79,4135.09,4128.07,4130.02,2174930.0
1758761820,4130.02,4130.02,4120.21,4124.57,7754048.0
1758761880,4124.58,4129.67,4124.57,4129.44,2393416.0
1758761940,4129.45,4129.45,4124.62,4126.94,2695804.0
1758762000,4126.93,4126.93,4122.12,4125.0,3049468.0
1758762060,4125.0,4125.0,4117.73,4122.64,4145278.0
1758762120,4122.64,4123.93,4119.29,4123.93,2946892.0
1758762180,4124.0,4132.48,4124.0,4132.48,1662324.0
1758762240,4132.48,4132.61,4126.01,4126.91,3244074.0
1758762300,4126.9,4128.33,4123.34,4123.63,1367090.0
1758762360,4123.64,4125.45,4122.0,4125.25,1293758.0
1758762420,4125.26,4126.45,4121.0,4121.93,875816.0
1758762480,4121.99,4124.61,4121.0,4121.0,790662.0
1758762540,4120.78,4120.78,4115.02,4118.67,2793994.0
1758762600,4118.67,4124.58,4118.67,4124.58,1134122.0
1758762660,4124.58,4127.65,4124.25,4125.3,1413426.0
1758762720,4125.45,4127.73,4125.12,4127.73,892532.0
1758762780,4128.01,4131.73,4126.31,4131.45,1347318.0
1758762840,4131.72,4134.49,4119.69,4124.09,3664696.0
1758762900,4123.33,4123.33,4116.67,4120.96,4314418.0
1758762960,4120.96,4125.51,4120.96,4125.11,1169606.0
1758763020,4125.36,4126.15,4119.36,4120.28,1103008.0
1758763080,4120.27,4121.62,4115.68,4118.0,1365020.0
1758763140,4118.0,4126.87,4118.0,4120.6,3250858.0
1758763200,4120.59,4122.27,4118.14,4119.78,1776386.0
1758763260,4119.78,4119.79,4117.0,4117.1,929614.0
1758763320,4117.1,4120.71,4117.1,4120.71,704210.0
1758763380,4120.72,4120.72,4110.82,4112.08,5446108.0
1758763440,4112.68,4113.92,4109.48,4110.66,3177692.0
1758763500,4110.65,4114.83,4109.45,4110.25,2367576.0
1758763560,4110.25,4111.06,4096.08,4102.06,13893904.0
1758763620,4102.06,4106.03,4100.76,4104.34,3095580.0
1758763680,4104.34,4105.35,4099.54,4103.55,2076294.0
1758763740,4103.55,4107.74,4100.39,4107.21,3092938.0
1758763800,4107.16,4107.16,4095.19,4097.31,5139566.0
1758763860,4097.32,4099.99,4093.01,4099.99,2416948.0
1758763920,4102.36,4104.11,4097.28,4097.5,4125946.0
1758763980,4097.51,4100.45,4096.0,4099.96,1323216.0
1758764040,4099.77,4102.2,4096.02,4096.02,1126036.0
1758764100,4096.31,4099.0,4094.39,4099.0,2592382.0
1758764160,4099.0,4105.7,4099.0,4105.26,3068780.0
1758764220,4104.15,4104.55,4098.66,4098.66,1537130.0
1758764280,4098.66,4100.12,4092.28,4095.0,3005638.0
1758764340,4095.06,4096.26,4088.0,4092.23,9095618.0
1758764400,4092.23,4094.33,4087.47,4092.86,4079418.0
1758764460,4092.68,4092.86,4083.52,4086.98,6312892.0
1758764520,4086.98,4089.68,4077.22,4089.67,6956452.0
1758764580,4089.62,4091.68,4079.18,4082.08,9489472.0
1758764640,4082.08,4084.5,4079.94,4082.65,3020088.0
1758764700,4082.65,4089.23,4080.41,4089.23,3633454.0
1758764760,4088.88,4094.88,4088.87,4094.0,5179012.0
1758764820,4094.0,4100.6,4092.24,4092.3,6476444.0
1758764880,4092.78,4096.83,4090.8,4096.74,3321216.0
1758764940,4096.43,4098.74,4094.12,4095.41,1770982.0
1758765000,4095.4,4096.22,4088.79,4089.99,3976828.0
1758765060,4090.0,4090.24,4080.3,4085.4,6718196.0
1758765120,4085.45,4094.51,4085.28,4094.28,2932692.0
1758765180,4094.29,4094.29,4088.66,4090.88,2292964.0
1758765240,4090.87,4093.36,4088.12,4091.88,2503542.0
1758765300,4092.16,4094.32,4092.15,4093.77,1604002.0
1758765360,4093.77,4098.35,4092.87,4098.15,1648958.0
1758765420,4098.49,4100.82,4097.4,4097.81,1550748.0
1758765480,4097.49,4100.4,4096.8,4099.0,1228378.0
1758765540,4099.01,4099.7,4098.04,4099.7,968514.0
1758765600,4099.76,4105.21,4097.36,4104.19,4226830.0
1758765660,4103.8,4107.8,4100.46,4107.8,2653402.0
1758765720,4107.79,4114.0,4107.29,4108.64,5109268.0
1758765780,4108.65,4111.01,4107.64,4110.17,1943598.0
1758765840,4110.6,4112.99,4109.33,4110.01,1508250.0
1758765900,4110.0,4112.15,4108.7,4110.43,1873388.0
1758765960,4110.43,4115.06,4105.49,4106.75,4668648.0
1758766020,4106.95,4108.26,4104.76,4105.41,2151026.0
1758766080,4105.16,4106.36,4101.51,4102.45,2067014.0
1758766140,4102.45,4102.45,4096.97,4097.0,1788806.0
1758766200,4097.01,4097.01,4090.47,4094.53,2450434.0
1758766260,4094.53,4094.99,4091.79,4093.59,963094.0
1758766320,4093.58,4093.59,4087.61,4089.21,3102354.0
1758766380,4089.32,4089.5,4086.48,4087.77,1786452.0
1758766440,4087.76,4088.99,4085.73,4088.99,1449878.0
1758766500,4088.99,4091.05,4085.06,4086.5,1821958.0
1758766560,4086.5,4086.5,4080.01,4082.63,3883242.0
1758766620,4082.64,4083.07,4066.2,4078.56,18992170.0
1758766680,4078.96,4081.23,4070.99,4080.3,4729814.0
1758766740,4080.64,4080.64,4068.49,4069.95,3323892.0
1758766800,4069.94,4069.95,4060.1,4064.84,9962332.0
1758766860,4064.85,4069.09,4061.81,4069.09,3821972.0
1758766920,4069.09,4070.46,4064.0,4070.46,2245538.0
1758766980,4070.46,4073.42,4066.0,4073.41,4870740.0
1758767040,4073.63,4079.75,4073.62,4079.75,2866358.0
1758767100,4079.75,4086.62,4078.91,4082.8,3921854.0
1758767160,4082.98,4084.32,4080.43,4080.43,1806678.0
1758767220,4080.79,4083.78,4080.79,4081.89,1742058.0
1758767280,4081.89,4084.4,4081.0,4082.85,1023140.0
1758767340,4082.86,4083.99,4079.0,4080.88,1661660.0
1758767400,4079.99,4086.22,4079.76,4084.88,3077354.0
1758767460,4084.88,4107.66,4082.9,4107.58,17850338.0
1758767520,4107.67,4132.36,4107.67,4132.36,14988202.0
1758767580,4132.7,4136.53,4118.31,4121.06,15289824.0
1758767640,4121.12,4122.76,4114.85,4122.55,6919978.0
1758767700,4121.93,4122.87,4107.77,4109.34,6814178.0
1758767760,4109.84,4112.76,4109.84,4111.03,4028426.0
1758767820,4110.85,4110.85,4105.01,4105.88,2323838.0
1758767880,4105.87,4111.21,4103.31,4109.84,1503214.0
1758767940,4109.85,4111.79,4106.47,4109.45,1258512.0
1758768000,4109.82,4111.8,4109.03,4110.19,1009426.0
1758768060,4110.19,4111.27,4105.53,4106.22,1795544.0
1758768120,4106.22,4106.22,4100.27,4101.99,1657632.0
1758768180,4101.39,4102.3,4097.23,4099.3,3110082.0
1758768240,4100.28,4100.79,4098.03,4099.28,932840.0
1758768300,4099.28,4102.86,4098.27,4101.35,1669748.0
1758768360,4101.34,4104.31,4099.02,4102.29,1696390.0
1758768420,4102.29,4106.99,4102.05,4105.51,2265144.0
1758768480,4105.28,4106.58,4103.07,4106.57,1174306.0
1758768540,4106.33,4108.33,4103.86,4108.33,828476.0
1758768600,4108.79,4109.77,4104.34,4104.35,1431840.0
1758768660,4104.35,4104.35,4101.31,4101.73,466580.0
1758768720,4101.36,4102.52,4100.0,4100.01,540556.0
1758768780,4100.01,4101.22,4097.37,4097.37,649274.0
1758768840,4097.31,4097.46,4090.38,4091.68,1951696.0
1758768900,4091.59,4097.96,4091.59,4097.2,2294412.0
1758768960,4097.2,4098.26,4095.4,4095.4,885680.0
1758769020,4095.4,4100.61,4095.4,4097.65,499314.0
1758769080,4098.01,4102.4,4097.28,4102.13,611574.0
1758769140,4102.13,4102.78,4099.51,4099.51,484508.0
1758769200,4099.71,4101.0,4097.0,4097.0,1342232.0
1758769260,4097.0,4097.01,4091.69,4093.12,1532506.0
1758769320,4093.11,4095.88,4092.01,4094.77,965378.0
1758769380,4094.77,4094.78,4090.02,4091.21,1634518.0
1758769440,4091.0,4092.64,4090.02,4092.48,1300678.0
1758769500,4092.47,4092.48,4090.84,4091.01,607358.0
1758769560,4092.39,4094.36,4091.8,4092.04,1045720.0
1758769620,4092.04,4092.62,4090.59,4090.8,667068.0
1758769680,4090.8,4092.35,4089.36,4092.18,1465886.0
1758769740,4092.18,4096.8,4092.17,4093.35,943962.0
1758769800,4092.96,4097.0,4092.52,4093.61,650012.0
1758769860,4093.6,4094.27,4090.78,4094.26,1001610.0
1758769920,4094.27,4094.27,4088.31,4089.31,1132688.0
1758769980,4089.3,4089.31,4082.86,4086.44,2714246.0
1758770040,4086.39,4087.72,4085.72,4086.42,1169354.0
1758770100,4086.57,4089.55,4086.0,4086.61,1072252.0
1758770160,4086.62,4086.86,4082.15,4084.68,1691340.0
1758770220,4084.68,4086.61,4078.62,4079.04,3560302.0
1758770280,4078.95,4081.68,4076.57,4078.6,2976228.0
1758770340,4078.84,4079.27,4062.78,4070.75,6833444.0
1758770400,4070.64,4074.43,4066.53,4069.99,3953490.0
1758770460,4070.0,4070.0,4063.0,4064.73,5562600.0
1758770520,4064.95,4064.95,4050.0,4062.24,16540704.0
1758770580,4062.6,4063.31,4041.49,4054.29,15346144.0
1758770640,4054.29,4058.28,4048.24,4053.37,5080344.0
1758770700,4053.09,4054.83,4046.7,4048.0,5217078.0
1758770760,4047.99,4049.03,4030.0,4038.57,15520634.0
1758770820,4039.39,4045.36,4035.4,4042.11,5671822.0
1758770880,4042.1,4043.07,4038.21,4038.49,4679800.0
1758770940,4038.48,4039.2,4031.76,4034.77,4258740.0
1758771000,4034.75,4034.82,4022.53,4028.21,14316344.0
1758771060,4029.33,4040.84,4014.6,4040.28,11824960.0
1758771120,4040.41,4043.79,4038.43,4043.79,6248186.0
1758771180,4043.32,4043.79,4037.88,4040.36,4637242.0
1758771240,4040.36,4045.1,4040.36,4045.09,3549632.0
1758771300,4044.85,4045.57,4037.76,4040.96,3681110.0
1758771360,4041.28,4041.83,4035.17,4041.82,1688946.0
1758771420,4041.82,4048.59,4040.08,4047.53,2417450.0
1758771480,4047.53,4051.39,4046.42,4050.47,3302584.0
1758771540,4050.47,4051.99,4046.46,4049.11,2814164.0
1758771600,4049.11,4052.97,4045.61,4052.39,1736732.0
1758771660,4052.39,4054.92,4050.01,4054.49,2068682.0
1758771720,4054.48,4054.49,4048.81,4051.24,2045934.0
1758771780,4050.83,4052.98,4049.72,4052.65,955662.0
1758771840,4052.19,4052.2,4044.65,4046.43,2726356.0
1758771900,4046.42,4051.2,4045.74,4051.2,1255706.0
1758771960,4050.34,4050.56,4047.65,4049.69,654986.0
1758772020,4050.11,4052.0,4046.6,4050.64,1627830.0
1758772080,4051.0,4051.4,4048.0,4049.59,811292.0
1758772140,4049.89,4049.99,4044.73,4045.67,1873094.0
1758772200,4046.78,4046.78,4041.65,4046.48,2158026.0
1758772260,4045.89,4047.32,4044.34,4045.07,1196998.0
1758772320,4045.07,4045.07,4035.8,4036.91,3231068.0
1758772380,4037.19,4041.0,4036.28,4039.83,1391774.0
1758772440,4040.0,4040.75,4036.49,4038.2,903920.0
1758772500,4039.01,4041.44,4038.22,4041.44,1129974.0
1758772560,4041.65,4043.34,4038.76,4043.34,1289880.0
1758772620,4043.34,4050.59,4043.34,4050.58,3521148.0
1758772680,4051.1,4059.57,4050.44,4059.25,7143056.0
1758772740,4059.31,4063.68,4058.26,4060.11,3348878.0
1758772800,4059.77,4060.69,4057.56,4059.83,2032686.0
1758772860,4059.83,4060.5,4058.51,4059.21,2238004.0
1758772920,4059.2,4059.77,4056.02,4057.35,1617294.0
1758772980,4057.35,4057.97,4050.4,4051.76,3008106.0
1758773040,4051.98,4052.82,4046.72,4052.58,2943440.0
1758773100,4052.59,4057.49,4049.51,4057.49,1348302.0
1758773160,4057.49,4066.33,4057.4,4065.67,3404648.0
1758773220,4065.68,4068.89,4063.15,4066.19,2586618.0
1758773280,4065.32,4066.58,4063.48,4063.48,1808186.0
1758773340,4063.32,4064.44,4062.3,4063.2,838566.0
1758773400,4063.21,4064.0,4058.01,4058.51,881580.0
1758773460,4058.51,4059.44,4049.61,4051.72,2981946.0
1758773520,4051.72,4052.69,4046.69,4047.29,2429398.0
1758773580,4046.89,4047.54,4038.66,4041.13,4235782.0
1758773640,4041.22,4047.27,4041.22,4045.85,4454078.0
1758773700,4045.85,4046.07,4040.0,4040.01,2480500.0
1758773760,4040.0,4040.01,4030.21,4033.2,5580642.0
1758773820,4033.21,4033.54,4017.99,4018.14,6578806.0
1758773880,4018.38,4020.5,4008.32,4020.49,18111428.0
1758773940,4020.78,4024.58,4005.66,4009.5,14136440.0
1758774000,4009.56,4019.9,4007.72,4018.4,6550312.0
1758774060,4019.04,4022.13,4012.41,4018.68,4274008.0
1758774120,4017.8,4020.0,4014.25,4019.99,2650690.0
1758774180,4020.07,4025.99,4019.13,4024.85,4884084.0
1758774240,4025.37,4032.86,4022.24,4031.16,3104418.0
1758774300,4031.17,4031.53,4027.55,4027.95,1676226.0
1758774360,4028.68,4030.9,4025.41,4028.31,1834432.0
1758774420,4028.09,4033.55,4027.64,4032.58,1753074.0
1758774480,4032.21,4035.0,4031.74,4033.08,1298984.0
1758774540,4033.07,4033.9,4030.42,4032.4,3272022.0
1758774600,4032.63,4032.76,4027.65,4028.88,1876382.0
1758774660,4028.88,4028.88,4019.04,4020.61,5596396.0
1758774720,4020.6,4026.39,4020.6,4025.22,1661474.0
1758774780,4025.13,4026.64,4021.81,4024.69,2482090.0
1758774840,4025.0,4026.25,4024.24,4025.28,858348.0
1758774900,4025.41,4025.47,4021.81,4024.44,831014.0
1758774960,4024.45,4029.2,4022.8,4022.81,1985432.0
1758775020,4023.12,4024.55,4017.55,4019.5,1744594.0
1758775080,4018.87,4018.9,4014.06,4015.68,2487310.0
1758775140,4015.68,4017.72,4007.24,4012.17,4985628.0
1758775200,4012.68,4014.32,4010.81,4014.19,3278064.0
1758775260,4014.2,4015.93,4011.68,4013.69,1749272.0
1758775320,4013.68,4023.21,4013.1,4023.2,2547078.0
1758775380,4023.21,4023.55,4021.01,4022.24,1332622.0
1758775440,4022.25,4039.22,4022.24,4037.23,8128754.0
1758775500,4037.22,4038.19,4032.76,4032.76,2520558.0
1758775560,4033.01,4040.53,4032.18,4038.16,3733950.0
1758775620,4038.17,4040.37,4036.0,4036.93,2469702.0
1758775680,4037.32,4037.32,4021.77,4022.05,3186936.0
1758775740,4022.04,4023.11,4017.05,4017.3,2456960.0
1758775800,4017.51,4019.28,4014.18,4018.01,1462394.0
1758775860,4018.01,4018.01,4008.64,4009.01,4541032.0
1758775920,4009.54,4013.3,4009.0,4010.29,2432052.0
1758775980,4009.44,4011.55,3963.55,3975.77,42842470.0
1758776040,3977.81,3997.66,3976.99,3997.66,25475048.0
1758776100,3997.66,3998.49,3990.7,3992.03,7994970.0
1758776160,3992.61,3994.15,3986.32,3989.47,4378344.0
1758776220,3989.17,3997.71,3986.93,3997.71,5442880.0
1758776280,3997.71,4009.76,3997.05,4009.76,7434810.0
1758776340,4009.99,4011.0,4000.18,4000.19,4200704.0
1758776400,4000.18,4007.99,3998.88,4006.01,3394952.0
1758776460,4005.94,4006.13,3999.61,4000.72,3246952.0
1758776520,4000.48,4000.48,3986.29,3990.85,5348764.0
1758776580,3991.24,3991.24,3976.52,3978.0,8664478.0
1758776640,3978.0,4005.24,3978.0,4003.28,11497702.0
1758776700,4003.27,4007.09,3997.47,4006.01,6012750.0
1758776760,4006.77,4013.02,4006.01,4008.88,4259762.0
1758776820,4008.85,4014.83,4005.6,4013.2,2520032.0
1758776880,4013.97,4014.75,4006.09,4009.2,2886458.0
1758776940,4009.2,4011.1,4007.55,4009.56,1805580.0
1758777000,4009.56,4019.09,4009.56,4017.19,3427862.0
1758777060,4017.15,4017.98,4013.62,4014.45,2959726.0
1758777120,4014.45,4016.91,4012.5,4016.8,2022766.0
1758777180,4016.8,4016.8,4010.0,4011.0,1792054.0
1758777240,4011.4,4013.56,4009.62,4012.13,1972012.0
1758777300,4012.13,4017.69,4011.31,4013.8,1907598.0
1758777360,4013.81,4020.0,4012.47,4017.23,2539732.0
1758777420,4017.24,4023.25,4016.06,4023.25,3386582.0
1758777480,4023.25,4028.87,4022.93,4028.66,3472214.0
1758777540,4027.8,4033.97,4025.18,4025.33,4093884.0
1758777600,4026.57,4030.0,4022.85,4022.98,2110756.0
1758777660,4022.89,4029.14,4022.89,4027.28,1550404.0
1758777720,4027.28,4029.7,4025.29,4027.99,1996208.0
1758777780,4027.57,4036.47,4025.86,4035.89,1985908.0
1758777840,4035.89,4035.89,4027.21,4034.64,2931788.0
1758777900,4034.64,4037.18,4033.0,4036.95,3155080.0
1758777960,4037.2,4038.6,4031.39,4033.15,2413446.0
1758778020,4033.09,4033.72,4028.27,4030.0,2268500.0
1758778080,4030.52,4032.98,4029.22,4029.89,1367854.0
1758778140,4029.89,4032.97,4029.7,4031.2,835122.0
1758778200,4030.64,4031.95,4027.62,4028.42,1159472.0
1758778260,4028.43,4030.94,4025.77,4029.34,1438572.0
1758778320,4029.33,4030.96,4026.89,4026.9,536960.0
1758778380,4026.9,4028.56,4025.27,4028.44,1102982.0
1758778440,4028.44,4031.51,4027.56,4028.44,1274570.0
1758778500,4028.44,4028.59,4021.12,4022.56,2129226.0
1758778560,4022.82,4026.48,4020.21,4025.28,1932214.0
1758778620,4025.27,4027.16,4024.72,4026.26,1333656.0
1758778680,4026.26,4028.78,4024.86,4027.69,866260.0
1758778740,4027.69,4027.69,4025.76,4025.78,460412.0
1758778800,4026.15,4027.95,4026.15,4027.85,1052534.0
1758778860,4027.85,4032.0,4027.84,4031.76,1410418.0
1758778920,4030.88,4030.89,4024.55,4024.55,1163306.0
1758778980,4024.55,4026.51,4023.38,4025.99,1212822.0
1758779040,4026.0,4027.33,4024.0,4026.9,1113742.0
1758779100,4026.9,4028.88,4025.0,4026.89,754958.0
1758779160,4026.89,4030.0,4024.04,4024.04,561594.0
1758779220,4024.05,4024.05,4015.43,4016.93,4136844.0
1758779280,4016.92,4022.0,4015.85,4020.78,3234012.0
1758779340,4020.78,4023.86,4020.29,4022.79,908368.0
1758779400,4022.67,4023.55,4020.27,4023.44,913992.0
1758779460,4023.44,4029.75,4022.38,4027.92,1141024.0
1758779520,4027.92,4028.81,4026.49,4027.79,1016448.0
1758779580,4027.8,4028.04,4023.8,4024.2,613550.0
1758779640,4024.34,4025.79,4023.0,4023.49,972468.0
1758779700,4023.49,4024.86,4022.22,4024.86,426358.0
1758779760,4024.85,4027.78,4024.19,4026.0,680862.0
1758779820,4026.01,4028.35,4026.0,4026.3,554000.0
1758779880,4026.3,4026.51,4023.6,4025.21,660334.0
1758779940,4025.2,4025.2,4023.0,4023.01,576362.0
1758780000,4022.5,4025.25,4021.73,4022.79,869078.0
1758780060,4022.79,4025.0,4019.09,4025.0,1041460.0
1758780120,4025.84,4026.37,4019.48,4022.13,1008718.0
1758780180,4021.89,4022.97,4018.19,4018.87,1050506.0
1758780240,4018.87,4019.9,4014.54,4015.0,1669234.0
1758780300,4015.01,4020.41,4012.81,4020.41,1620960.0
1758780360,4020.41,4021.03,4013.19,4013.2,951458.0
1758780420,4013.19,4015.09,4011.36,4012.84,2768932.0
1758780480,4012.83,4013.4,4007.47,4008.94,1778640.0
1758780540,4009.51,4010.06,4003.92,4008.8,4008264.0
1758780600,4010.29,4010.82,4005.7,4009.31,2460528.0
1758780660,4009.68,4013.43,4006.79,4013.43,2172470.0
1758780720,4013.43,4013.43,4007.33,4008.4,1319284.0
1758780780,4008.41,4008.7,4003.81,4006.04,1917410.0
1758780840,4006.04,4006.49,4002.98,4004.11,2763348.0
1758780900,4004.11,4008.42,3997.69,4008.42,4517998.0
1758780960,4008.41,4009.74,4000.76,4006.69,2190130.0
1758781020,4006.41,4007.52,4001.35,4002.23,1624104.0
1758781080,4002.23,4002.7,3994.63,3999.68,4140248.0
1758781140,3999.67,4015.15,3999.2,4013.75,5729742.0
1758781200,4013.91,4014.65,4009.33,4014.15,3031104.0
1758781260,4013.34,4013.49,4007.56,4007.74,1402042.0
1758781320,4007.12,4013.16,4007.0,4010.72,1766896.0
1758781380,4010.55,4013.83,4009.0,4013.82,879176.0
1758781440,4013.82,4018.6,4011.15,4011.15,1456510.0
1758781500,4011.16,4012.78,4007.2,4008.29,908082.0
1758781560,4008.29,4009.74,4002.32,4002.32,1301604.0
1758781620,4003.65,4006.47,4002.0,4003.4,2562276.0
1758781680,4003.56,4004.27,4000.0,4002.53,1280418.0
1758781740,4002.17,4004.52,4001.0,4002.96,642174.0
1758781800,4002.96,4010.76,4002.96,4009.64,1467516.0
1758781860,4009.4,4012.03,4008.18,4011.06,1410978.0
1758781920,4011.85,4012.86,4008.5,4008.84,1455624.0
1758781980,4008.85,4010.04,4006.35,4007.32,585052.0
1758782040,4007.31,4011.49,4002.95,4010.43,2219514.0
1758782100,4011.25,4012.1,4008.84,4010.03,1047522.0
1758782160,4010.03,4010.03,4004.92,4007.06,1342824.0
1758782220,4006.87,4008.36,4005.01,4007.63,596276.0
1758782280,4008.39,4011.99,4007.48,4011.62,801472.0
1758782340,4011.61,4015.55,4011.02,4013.44,874082.0
1758782400,4013.44,4014.98,4010.0,4010.81,673066.0
1758782460,4010.81,4010.81,4003.0,4004.56,1910904.0
1758782520,4004.25,4005.89,4000.26,4000.54,1802076.0
1758782580,4000.55,4003.19,4000.54,4002.53,1301128.0
1758782640,4002.52,4002.52,3998.88,3999.47,1449718.0
1758782700,3999.47,4002.52,3998.11,4001.18,1400842.0
1758782760,4001.18,4007.55,3999.68,4004.4,2048648.0
1758782820,4004.4,4006.48,4003.0,4006.48,610198.0
1758782880,4006.48,4008.78,4004.18,4004.19,1506410.0
1758782940,4004.19,4004.8,4000.0,4000.94,1043202.0
1758783000,4001.0,4001.0,3998.1,3999.63,1355720.0
1758783060,3999.22,4003.4,3996.35,4001.99,1784038.0
1758783120,4002.04,4002.17,3999.53,3999.53,646862.0
1758783180,3999.53,4002.36,3998.73,3998.74,1505288.0
1758783240,3998.74,3998.74,3995.01,3996.3,1473444.0
1758783300,3995.98,3996.77,3992.72,3996.19,4050518.0
1758783360,3996.19,3997.88,3993.28,3994.56,821786.0
1758783420,3994.99,3995.0,3992.81,3993.98,1474540.0
1758783480,3993.65,3995.0,3992.19,3994.99,1238792.0
1758783540,3994.99,3997.26,3993.63,3995.46,900466.0
1758783600,3996.23,3998.16,3993.13,3997.68,2730316.0
1758783660,3997.59,3998.14,3991.81,3991.81,1312284.0
1758783720,3991.82,3996.31,3990.77,3995.87,1197718.0
1758783780,3994.25,3996.07,3991.46,3993.28,1095506.0
1758783840,3993.28,3995.45,3991.37,3995.44,1128744.0
1758783900,3995.92,4008.02,3995.92,4007.31,3304646.0
1758783960,4006.72,4008.72,3998.97,4000.0,2622044.0
1758784020,4000.01,4000.36,3991.26,3991.8,1553766.0
1758784080,3991.25,3991.37,3984.55,3991.37,5155280.0
1758784140,3991.79,4006.25,3991.79,4000.17,3709238.0
1758784200,4000.17,4003.39,3999.58,3999.67,1978440.0
1758784260,3999.67,4001.87,3996.38,4001.44,1749980.0
1758784320,4001.44,4003.39,3999.4,4003.24,841488.0
1758784380,4003.59,4004.4,3997.55,3997.81,1076878.0
1758784440,3997.8,3998.9,3993.56,3997.8,1902052.0
1758784500,3998.13,4004.06,3996.55,4000.93,2743872.0
1758784560,4000.93,4006.7,4000.93,4004.61,1394388.0
1758784620,4004.6,4014.52,4004.28,4014.51,3279220.0
1758784680,4014.32,4017.0,4009.58,4009.58,3467776.0
1758784740,4009.93,4014.33,4008.19,4012.61,1559818.0
1758784800,4012.6,4012.61,4006.21,4007.69,1218074.0
1758784860,4007.54,4014.04,4004.29,4014.04,1103124.0
1758784920,4014.2,4015.0,4010.89,4013.66,2772646.0
1758784980,4013.66,4015.53,4010.71,4010.71,1371646.0
1758785040,4010.7,4010.7,4006.01,4006.13,843594.0
1758785100,4006.05,4009.65,4004.01,4009.37,1033118.0
1758785160,4009.37,4010.64,4007.71,4009.93,1069942.0
1758785220,4009.92,4011.44,4006.75,4008.61,646730.0
1758785280,4008.61,4012.5,4008.32,4011.23,1106942.0
1758785340,4011.23,4011.67,4009.85,4010.99,478120.0
1758785400,4010.99,4011.12,4008.0,4008.62,749208.0
1758785460,4008.11,4012.61,4008.11,4012.61,953742.0
1758785520,4012.99,4012.99,4009.69,4011.35,421324.0
1758785580,4011.0,4015.73,4010.34,4014.3,2042594.0
1758785640,4013.94,4016.0,4009.0,4009.01,2019618.0
1758785700,4009.01,4010.0,4008.61,4009.9,477450.0
1758785760,4010.34,4014.59,4010.34,4013.44,522860.0
1758785820,4013.44,4017.0,4012.08,4016.54,1344952.0
1758785880,4016.85,4019.8,4016.84,4019.8,2219544.0
1758785940,4019.8,4019.8,4013.43,4014.8,2267988.0
1758786000,4014.79,4018.46,4014.08,4017.96,473844.0
1758786060,4017.95,4019.84,4017.46,4018.1,1016128.0
1758786120,4018.1,4019.84,4018.01,4018.53,572994.0
1758786180,4018.98,4019.85,4017.63,4018.67,524976.0
1758786240,4018.68,4019.19,4015.69,4016.0,474688.0
1758786300,4015.99,4018.0,4015.0,4017.9,747330.0
1758786360,4017.0,4017.66,4014.98,4014.99,457628.0
1758786420,4014.98,4014.98,4012.79,4012.82,1245542.0
1758786480,4012.83,4013.17,4010.83,4011.86,1512952.0
1758786540,4011.87,4012.34,4010.01,4012.29,359736.0
1758786600,4012.1,4012.43,4009.44,4009.44,458132.0
1758786660,4009.44,4011.37,4009.16,4009.88,576636.0
1758786720,4009.88,4011.0,4008.68,4008.7,678494.0
1758786780,4009.11,4011.9,4008.38,4009.06,758814.0
1758786840,4009.28,4012.0,4009.28,4010.87,267262.0
1758786900,4010.88,4011.37,4009.0,4009.01,343458.0
1758786960,4009.01,4011.31,4008.44,4008.44,707906.0
1758787020,4008.44,4008.45,4004.01,4004.4,1533046.0
1758787080,4004.4,4007.25,4003.87,4007.24,1038606.0
1758787140,4007.24,4007.51,4006.5,4006.95,551692.0
1758787200,4006.95,4010.97,4006.41,4010.61,1379148.0
1758787260,4010.61,4012.65,4007.12,4011.8,894862.0
1758787320,4011.94,4017.59,4011.94,4017.16,1467970.0
1758787380,4016.78,4018.71,4016.78,4018.37,1217736.0
1758787440,4018.37,4027.8,4018.37,4026.27,5454396.0
1758787500,4026.24,4027.71,4023.44,4026.94,2996532.0
1758787560,4027.7,4028.41,4024.8,4025.54,2604586.0
1758787620,4025.54,4026.01,4019.06,4019.39,1871188.0
1758787680,4019.4,4022.27,4018.9,4021.39,1786882.0
1758787740,4021.21,4022.7,4020.57,4021.87,821474.0
1758787800,4021.87,4028.94,4021.87,4028.93,3174276.0
1758787860,4028.94,4028.94,4024.6,4024.6,1584300.0
1758787920,4024.61,4028.24,4024.52,4028.0,581418.0
1758787980,4028.18,4029.04,4027.07,4028.99,898320.0
1758788040,4029.0,4030.0,4028.21,4029.61,1182512.0
1758788100,4029.6,4035.05,4026.88,4032.26,4946968.0
1758788160,4032.26,4033.61,4030.03,4033.0,2788996.0
1758788220,4033.0,4033.31,4029.39,4031.03,1664616.0
1758788280,4031.04,4032.0,4025.61,4027.56,774884.0
1758788340,4027.26,4027.26,4022.55,4023.23,1242630.0
1758788400,4023.24,4024.76,4022.62,4024.07,560016.0
1758788460,4024.07,4024.48,4021.73,4021.74,532214.0
1758788520,4021.73,4022.08,4021.37,4021.5,516824.0
1758788580,4021.51,4023.69,4021.0,4023.49,623726.0
1758788640,4023.5,4023.5,4021.5,4021.8,1296854.0
1758788700,4021.8,4024.56,4020.14,4021.0,608142.0
1758788760,4021.0,4029.01,4021.0,4027.71,2525630.0
1758788820,4027.94,4030.99,4027.4,4030.15,1123192.0
1758788880,4030.19,4030.19,4027.09,4030.18,770972.0
1758788940,4030.19,4031.16,4029.59,4030.57,763028.0
1758789000,4030.22,4030.22,4027.0,4028.05,632020.0
1758789060,4027.75,4029.5,4026.84,4029.38,774948.0
1758789120,4029.38,4029.8,4025.81,4025.81,607778.0
1758789180,4025.81,4027.28,4024.12,4025.03,753674.0
1758789240,4024.48,4026.26,4022.44,4025.97,540180.0
1758789300,4025.39,4025.42,4023.32,4023.77,428608.0
1758789360,4023.78,4023.78,4021.51,4022.67,413920.0
1758789420,4022.67,4023.97,4021.49,4021.49,436864.0
1758789480,4021.5,4021.5,4018.84,4019.95,991044.0
1758789540,4019.96,4021.18,4019.33,4021.18,490578.0
1758789600,4021.18,4022.69,4020.69,4021.95,419422.0
1758789660,4021.94,4022.56,4020.47,4020.56,222486.0
1758789720,4020.56,4020.57,4016.44,4016.59,644468.0
1758789780,4016.44,4016.44,4011.26,4012.9,2252494.0
1758789840,4012.89,4014.44,4009.38,4010.3,2291564.0
1758789900,4010.36,4012.58,4008.67,4008.67,1387690.0
1758789960,4008.57,4008.99,4002.15,4006.16,5124752.0
1758790020,4006.15,4006.2,4002.83,4004.25,1420178.0
1758790080,4004.25,4005.36,4003.41,4005.36,877948.0
1758790140,4005.95,4007.17,4004.51,4006.58,1735848.0
1758790200,4006.48,4007.85,4005.46,4007.64,888142.0
1758790260,4007.26,4011.03,4007.01,4007.23,1724206.0
1758790320,4006.97,4007.06,4002.65,4004.1,1066828.0
1758790380,4004.11,4004.83,4001.78,4003.31,925756.0
1758790440,4003.31,4005.44,4003.28,4004.61,995334.0
1758790500,4005.72,4005.93,4004.28,4004.28,446130.0
1758790560,4004.28,4008.0,4003.03,4007.99,446118.0
1758790620,4007.99,4012.38,4007.4,4010.67,870638.0
1758790680,4010.67,4011.83,4010.57,4011.82,598428.0
1758790740,4011.82,4014.05,4011.21,4013.57,1189662.0
1758790800,4013.56,4013.57,4011.21,4011.34,588492.0
1758790860,4011.33,4013.83,4011.01,4013.82,584968.0
1758790920,4013.82,4015.65,4012.49,4015.65,1249312.0
1758790980,4015.72,4021.67,4015.04,4020.52,1714176.0
1758791040,4020.52,4020.55,4016.36,4016.52,850114.0
1758791100,4015.8,4019.73,4015.51,4019.72,837760.0
1758791160,4019.72,4025.72,4019.72,4025.3,1407556.0
1758791220,4025.67,4028.29,4023.7,4023.71,2453146.0
1758791280,4023.8,4028.34,4023.51,4026.42,1627790.0
1758791340,4026.42,4028.0,4025.52,4028.0,535150.0
1758791400,4028.0,4029.0,4027.6,4028.2,653276.0
1758791460,4028.21,4028.78,4026.7,4027.32,402222.0
1758791520,4027.32,4032.23,4025.8,4029.96,2432682.0
1758791580,4030.11,4031.67,4029.96,4030.36,883320.0
1758791640,4030.37,4031.5,4030.36,4031.5,793724.0
1758791700,4031.5,4032.85,4026.6,4032.84,1853836.0
1758791760,4032.84,4047.0,4032.44,4041.25,8439832.0
1758791820,4042.17,4042.57,4035.57,4040.54,3521144.0
1758791880,4040.54,4044.65,4040.53,4043.91,2456602.0
1758791940,4043.92,4043.92,4036.06,4036.06,2229960.0
1758792000,4036.07,4038.45,4034.6,4038.0,1509126.0
1758792060,4037.76,4037.76,4034.78,4035.28,1707530.0
1758792120,4035.28,4035.28,4031.91,4034.71,759314.0
1758792180,4034.33,4040.38,4034.33,4040.21,4034310.0
1758792240,4040.29,4041.41,4036.0,4041.41,2250490.0
1758792300,4041.41,4042.8,4041.37,4042.24,1310594.0
1758792360,4042.25,4044.45,4041.37,4041.38,1316570.0
1758792420,4041.81,4042.86,4038.83,4038.84,1202498.0
1758792480,4038.42,4038.42,4036.01,4037.0,1009406.0
1758792540,4037.01,4038.0,4036.42,4037.01,535916.0
1758792600,4037.0,4037.82,4036.7,4037.3,1015396.0
1758792660,4037.0,4040.62,4037.0,4040.32,1237708.0
1758792720,4040.32,4053.17,4039.01,4050.0,10238892.0
1758792780,4050.01,4050.61,4044.65,4050.03,7236400.0
1758792840,4050.04,4051.22,4047.49,4047.49,2976174.0
1758792900,4047.13,4050.69,4047.05,4050.68,3873688.0
1758792960,4050.4,4051.52,4048.38,4050.26,2345068.0
1758793020,4050.26,4051.21,4048.8,4049.12,1787250.0
1758793080,4049.13,4050.71,4044.11,4050.0,5360742.0
1758793140,4050.0,4050.01,4044.32,4044.32,2162688.0
1758793200,4044.08,4044.57,4041.0,4041.01,788158.0
1758793260,4041.01,4041.79,4040.0,4040.39,1923204.0
1758793320,4040.39,4040.63,4038.43,4038.43,1718846.0
1758793380,4038.44,4038.44,4036.78,4037.5,1323104.0
1758793440,4037.51,4038.39,4035.75,4036.39,547650.0
1758793500,4036.39,4036.39,4033.33,4035.32,1312526.0
1758793560,4035.32,4035.49,4032.55,4032.56,1033494.0
1758793620,4032.56,4035.71,4032.11,4032.77,1606060.0
1758793680,4032.77,4033.52,4030.12,4030.81,1160498.0
1758793740,4030.8,4032.0,4029.39,4030.92,1222956.0
1758793800,4030.92,4031.74,4029.5,4029.5,420462.0
1758793860,4029.51,4030.2,4029.06,4029.82,1168482.0
1758793920,4029.57,4030.19,4026.21,4027.75,1454480.0
1758793980,4027.46,4027.46,4025.25,4025.25,676650.0
1758794040,4025.51,4027.0,4025.0,4026.51,875952.0
1758794100,4026.51,4026.51,4023.1,4023.99,1493214.0
1758794160,4024.0,4024.0,4020.87,4023.66,2090408.0
1758794220,4023.67,4024.89,4022.04,4024.35,1081138.0
1758794280,4024.36,4024.36,4020.44,4021.69,1060240.0
1758794340,4021.5,4023.76,4021.36,4023.55,724448.0
1758794400,4023.39,4024.28,4020.48,4020.91,527362.0
1758794460,4020.9,4021.23,4017.63,4020.23,2652588.0
1758794520,4020.24,4024.42,4019.59,4024.42,945472.0
1758794580,4024.0,4026.0,4023.47,4025.26,1677688.0
1758794640,4025.26,4025.26,4022.8,4023.48,905674.0
1758794700,4023.48,4026.21,4023.25,4024.54,1121988.0
1758794760,4024.55,4024.82,4022.0,4022.99,383316.0
1758794820,4022.99,4026.82,4022.99,4025.76,1108950.0
1758794880,4025.77,4027.0,4025.24,4026.01,739178.0
1758794940,4026.24,4028.94,4026.01,4028.32,1471286.0
1758795000,4028.32,4028.69,4026.39,4026.64,490404.0
1758795060,4026.65,4027.27,4026.32,4027.26,228008.0
1758795120,4027.26,4031.84,4027.26,4031.33,876826.0
1758795180,4031.32,4032.33,4029.55,4031.32,1513156.0
1758795240,4031.32,4031.33,4028.88,4028.88,347230.0
1758795300,4029.56,4033.92,4029.56,4032.81,1309930.0
1758795360,4032.64,4037.57,4032.03,4035.32,815232.0
1758795420,4035.02,4035.11,4033.17,4033.17,752954.0
1758795480,4033.16,4033.17,4028.96,4029.78,844926.0
1758795540,4029.78,4033.65,4029.77,4032.2,783614.0
1758795600,4032.21,4034.33,4032.0,4032.0,417500.0
1758795660,4031.8,4032.83,4030.59,4030.75,401826.0
1758795720,4030.75,4034.35,4030.74,4033.5,283232.0
1758795780,4033.49,4041.74,4032.81,4039.68,2674020.0
1758795840,4039.68,4041.54,4038.68,4041.07,1230252.0
1758795900,4041.07,4041.07,4037.91,4038.11,1132394.0
1758795960,4038.11,4038.11,4033.56,4033.76,587218.0
1758796020,4033.76,4034.28,4032.06,4032.06,516152.0
1758796080,4032.07,4032.57,4028.88,4029.46,706594.0
1758796140,4029.46,4029.46,4028.86,4028.86,249622.0
1758796200,4028.86,4029.2,4027.28,4027.74,556902.0
1758796260,4027.74,4027.74,4026.56,4026.76,376802.0
1758796320,4026.76,4027.73,4025.02,4026.99,540042.0
1758796380,4026.99,4026.99,4024.06,4024.86,428962.0
1758796440,4024.85,4029.0,4024.85,4028.25,418344.0
1758796500,4029.21,4031.34,4029.1,4029.68,490574.0
1758796560,4029.68,4029.68,4025.69,4025.69,395376.0
1758796620,4025.7,4029.81,4023.95,4027.25,1266582.0
1758796680,4026.85,4029.0,4026.55,4029.0,1814146.0
1758796740,4029.0,4030.0,4027.8,4028.11,868566.0
1758796800,4027.97,4027.97,4023.76,4024.9,643082.0
1758796860,4024.91,4025.0,4022.19,4022.88,693152.0
1758796920,4023.18,4024.55,4023.17,4024.31,374858.0
1758796980,4024.31,4024.32,4022.45,4022.87,783180.0
1758797040,4022.86,4022.87,4018.04,4019.5,2845332.0
1758797100,4019.5,4020.57,4018.0,4020.35,1611166.0
1758797160,4020.36,4020.55,4017.34,4017.34,1055320.0
1758797220,4017.55,4017.55,4015.12,4015.81,1170674.0
1758797280,4015.82,4017.7,4015.81,4017.1,963120.0
1758797340,4017.1,4017.1,4013.0,4014.28,1916598.0
1758797400,4014.28,4015.0,4012.22,4013.17,908444.0
1758797460,4012.89,4013.46,4010.59,4011.8,1163988.0
1758797520,4011.8,4011.8,4008.06,4011.63,2456918.0
1758797580,4011.63,4011.77,4008.01,4010.12,1659182.0
1758797640,4010.12,4012.25,4010.0,4012.24,521214.0
1758797700,4012.89,4014.13,4012.89,4013.47,932340.0
1758797760,4013.47,4015.78,4013.47,4014.75,1168164.0
1758797820,4014.76,4016.09,4013.47,4014.53,883804.0
1758797880,4014.53,4014.53,4011.56,4012.35,465518.0
1758797940,4012.35,4012.35,4010.76,4012.2,383760.0
1758798000,4012.19,4014.74,4012.0,4014.05,747364.0
1758798060,4013.84,4013.84,4010.41,4010.77,674882.0
1758798120,4010.78,4014.26,4009.45,4014.26,1427964.0
1758798180,4014.26,4018.62,4013.44,4018.62,842350.0
1758798240,4018.61,4018.61,4014.05,4017.0,778956.0
1758798300,4017.01,4017.01,4011.57,4011.57,421990.0
1758798360,4011.58,4014.26,4011.56,4012.36,364558.0
1758798420,4012.36,4012.36,4005.47,4007.32,1734276.0
1758798480,4007.32,4008.54,4006.0,4007.23,658328.0
1758798540,4007.23,4007.23,4003.53,4004.69,1259600.0
1758798600,4005.46,4007.9,4005.17,4005.69,1216158.0
1758798660,4005.69,4005.69,3989.82,3999.36,10236424.0
1758798720,3998.45,4002.13,3994.68,4002.13,2426632.0
1758798780,4002.04,4002.65,3999.0,4000.14,2183276.0
1758798840,4000.15,4004.91,4000.14,4003.29,1659412.0
1758798900,4003.28,4004.99,3997.85,3999.99,2014830.0
1758798960,3999.55,4005.36,3998.69,4004.9,2383402.0
1758799020,4004.57,4005.17,3998.0,3998.48,2029774.0
1758799080,3998.47,4000.78,3994.0,3997.41,1815960.0
1758799140,3998.36,4003.12,3997.72,4002.49,919228.0
1758799200,4002.08,4004.83,3999.33,3999.33,985602.0
1758799260,3999.67,3999.83,3996.0,3997.29,1650202.0
1758799320,3997.07,4001.47,3996.02,3999.97,1324178.0
1758799380,3999.97,3999.97,3996.05,3999.61,1799576.0
1758799440,3999.61,4001.64,3999.16,4000.65,878752.0
1758799500,4000.64,4002.78,3997.94,4000.0,612318.0
1758799560,3999.99,4003.11,3999.99,4003.01,862280.0
1758799620,4002.62,4004.26,4001.6,4001.7,1786620.0
1758799680,4001.7,4007.04,4000.29,4007.03,2327442.0
1758799740,4006.63,4007.45,4004.79,4005.93,968396.0
1758799800,4005.62,4008.24,4003.88,4005.7,1225632.0
1758799860,4006.3,4007.73,4006.08,4006.77,912120.0
1758799920,4006.77,4007.54,4005.05,4007.19,561308.0
1758799980,4007.04,4007.04,4003.93,4004.28,596016.0
1758800040,4004.16,4005.59,4000.3,4004.3,1126000.0
1758800100,4004.3,4004.99,4001.18,4001.93,1198364.0
1758800160,4002.03,4004.7,4001.22,4003.54,1211924.0
1758800220,4003.17,4006.71,4002.62,4006.5,977684.0
1758800280,4006.51,4008.74,4005.96,4006.37,824424.0
1758800340,4006.37,4006.7,4004.28,4005.68,434844.0
1758800400,4005.69,4007.11,4004.23,4007.1,617788.0
1758800460,4007.11,4008.15,4006.17,4006.17,463160.0
1758800520,4006.18,4006.18,4002.0,4002.44,571790.0
1758800580,4002.43,4004.39,4001.54,4001.65,700204.0
1758800640,4001.65,4002.01,3998.03,3998.03,1397070.0
1758800700,3998.03,4000.0,3996.48,3999.99,1958840.0
1758800760,3999.73,4002.9,3998.68,4001.64,1724490.0
1758800820,4001.64,4003.08,3993.48,3995.49,1703254.0
1758800880,3995.86,3996.73,3993.03,3995.52,1658348.0
1758800940,3995.53,3997.56,3992.8,3997.56,1585910.0
1758801000,3997.55,3997.88,3993.8,3995.93,1137050.0
1758801060,3995.54,3998.2,3994.97,3998.2,982212.0
1758801120,3998.19,4000.67,3997.49,3999.44,1553258.0
1758801180,3999.44,4003.59,3997.55,4002.98,1357264.0
1758801240,4002.98,4003.9,4002.36,4002.78,952106.0
1758801300,4002.78,4004.6,4000.99,4001.77,600454.0
1758801360,4002.02,4002.03,4000.16,4000.88,389710.0
1758801420,4001.07,4001.21,3998.88,4000.6,303932.0
1758801480,4000.6,4000.6,3997.75,3998.89,980084.0
1758801540,3998.53,4000.94,3998.43,4000.94,855846.0
1758801600,4000.94,4002.47,3999.44,3999.7,2485578.0
1758801660,3999.69,4003.54,3999.69,4002.57,1092214.0
1758801720,4002.42,4005.52,4002.42,4005.27,1616888.0
1758801780,4005.26,4007.06,4004.45,4004.45,1528248.0
1758801840,4005.6,4011.64,4004.45,4009.64,2320786.0
1758801900,4009.63,4010.88,4004.1,4005.69,1641948.0
1758801960,4005.68,4014.14,4002.82,4013.94,1482802.0
1758802020,4013.76,4014.93,4012.87,4013.53,1741330.0
1758802080,4013.53,4013.53,4011.45,4012.79,691992.0
1758802140,4012.79,4014.0,4011.87,4013.41,654700.0
1758802200,4013.41,4013.41,4010.76,4011.44,405966.0
1758802260,4011.44,4013.55,4011.3,4012.76,864342.0
1758802320,4012.49,4014.13,4011.89,4013.32,1384436.0
1758802380,4013.13,4013.14,4009.0,4009.16,537170.0
1758802440,4009.15,4009.27,4008.04,4009.27,768982.0
1758802500,4009.26,4009.27,4005.73,4007.57,660394.0
1758802560,4007.56,4007.57,4003.84,4006.22,773864.0
1758802620,4006.38,4006.38,4001.5,4002.76,797746.0
1758802680,4002.76,4003.08,4001.4,4002.31,603270.0
1758802740,4002.32,4002.94,3999.58,3999.58,767954.0
1758802800,3999.59,4002.93,3999.58,4002.86,673180.0
1758802860,4002.87,4004.6,4001.59,4004.11,561036.0
1758802920,4004.01,4004.69,3997.24,3998.05,950566.0
1758802980,3999.39,4009.76,3999.08,4006.35,1878680.0
1758803040,4006.35,4006.35,4003.01,4003.2,721810.0
1758803100,4003.2,4004.52,3999.51,4000.91,1016930.0
1758803160,4000.61,4005.5,4000.57,4004.19,585144.0
1758803220,4004.19,4007.27,3999.5,4000.83,1855984.0
1758803280,4000.83,4000.83,3991.4,3992.89,3079906.0
1758803340,3992.3,3992.31,3926.26,3942.56,57469648.0
1758803400,3940.1,3980.93,3925.93,3973.31,36008930.0
1758803460,3972.36,3972.94,3962.05,3971.52,17769082.0
1758803520,3973.63,3979.62,3972.39,3975.92,9634192.0
1758803580,3975.76,3980.68,3970.47,3979.17,5334804.0
1758803640,3979.47,3990.96,3978.47,3984.89,7972104.0
1758803700,3984.89,4000.3,3981.64,3999.36,7967406.0
1758803760,3999.85,4000.24,3983.28,3986.84,5539416.0
1758803820,3987.55,3988.87,3979.0,3982.15,5750010.0
1758803880,3982.55,3983.05,3972.84,3976.01,5643052.0
1758803940,3974.1,3977.16,3972.43,3977.16,3989116.0
1758804000,3977.23,3982.99,3976.12,3982.76,2834740.0
1758804060,3982.69,3985.0,3979.29,3980.09,2401018.0
1758804120,3979.55,3983.63,3979.13,3981.86,1518182.0
1758804180,3981.74,4003.43,3981.35,4001.6,18895386.0
1758804240,4002.14,4003.93,3994.28,3994.28,5238700.0
1758804300,3994.38,3994.39,3985.52,3985.53,4092864.0
1758804360,3985.53,3988.0,3983.17,3987.99,5338118.0
1758804420,3988.21,3989.82,3981.98,3988.78,3320250.0
1758804480,3988.78,3993.5,3984.44,3991.76,2594264.0
1758804540,3992.31,3999.4,3989.82,3997.3,3578030.0
1758804600,3997.29,3997.71,3989.71,3990.45,2358072.0
1758804660,3990.44,3994.8,3990.44,3993.88,1508128.0
1758804720,3993.88,3997.6,3992.99,3993.3,2170958.0
1758804780,3993.29,3997.87,3993.0,3993.01,2004940.0
1758804840,3992.6,3993.5,3990.0,3990.0,1605796.0
1758804900,3990.0,3990.01,3980.01,3980.01,4278388.0
1758804960,3980.01,3983.93,3979.2,3980.0,3528172.0
1758805020,3979.66,3980.92,3977.56,3978.01,2084420.0
1758805080,3978.01,3979.95,3976.29,3979.25,2106706.0
1758805140,3979.16,3979.3,3976.0,3977.2,2256628.0
1758805200,3977.18,3979.0,3976.06,3976.47,2849326.0
1758805260,3976.9,3977.25,3964.09,3964.81,9084742.0
1758805320,3964.61,3973.03,3963.29,3969.65,5800972.0
1758805380,3969.01,3970.58,3965.37,3967.15,3884882.0
1758805440,3968.47,3969.62,3962.86,3964.34,4227662.0
1758805500,3964.59,3967.61,3953.6,3957.99,8367522.0
1758805560,3958.0,3971.8,3958.0,3969.59,5444984.0
1758805620,3970.66,3970.99,3959.79,3962.27,2964376.0
1758805680,3961.81,3962.09,3956.64,3961.83,2622058.0
1758805740,3961.52,3962.43,3956.88,3960.8,1995758.0
1758805800,3961.0,3966.72,3957.0,3966.05,2757190.0
1758805860,3966.05,3968.54,3963.76,3965.45,3243352.0
1758805920,3965.45,3966.31,3962.32,3963.74,1315606.0
1758805980,3963.71,3969.69,3963.53,3969.14,2582190.0
1758806040,3969.14,3978.18,3967.68,3974.54,4216722.0
1758806100,3974.15,3977.42,3970.4,3973.59,3089176.0
1758806160,3973.53,3973.53,3967.2,3970.72,3229120.0
1758806220,3970.71,4002.77,3970.71,4001.84,25063700.0
1758806280,4002.85,4005.22,3996.0,3998.8,6995886.0
1758806340,3998.57,4001.89,3995.99,3996.64,4436628.0
1758806400,3996.64,3999.17,3992.53,3999.17,3357216.0
1758806460,3998.65,4000.6,3993.64,3999.99,2445450.0
1758806520,3999.99,4002.56,3998.83,4001.64,2364070.0
1758806580,4002.47,4005.8,3998.97,3998.97,3402228.0
1758806640,3998.97,4001.65,3998.8,3999.41,1308576.0
1758806700,3999.41,4002.2,3995.9,3998.16,1555992.0
1758806760,3998.16,4004.37,3998.16,3999.45,1301706.0
1758806820,3999.81,4002.82,3999.26,4002.18,2583968.0
1758806880,4002.18,4005.55,4002.18,4004.65,2914512.0
1758806940,4004.86,4005.79,4000.85,4001.61,1310388.0
1758807000,4001.36,4001.61,3988.48,3992.1,5965082.0
1758807060,3992.29,3993.31,3987.86,3988.89,2012594.0
1758807120,3990.43,4001.05,3989.44,3998.39,3370332.0
1758807180,3998.63,4003.45,3997.81,3999.01,3909014.0
1758807240,3998.72,3999.01,3990.68,3991.05,1644038.0
1758807300,3990.8,3993.24,3984.33,3987.14,5671796.0
1758807360,3986.19,3988.31,3975.71,3980.62,5642258.0
1758807420,3980.36,3982.59,3976.61,3976.64,4075300.0
1758807480,3976.5,3976.65,3969.23,3969.84,5580674.0
1758807540,3969.96,3972.98,3961.86,3963.26,7733872.0
1758807600,3963.26,3963.26,3955.0,3957.24,8574986.0
1758807660,3956.91,3964.22,3954.91,3962.75,7866396.0
1758807720,3962.74,3964.82,3952.24,3958.77,4426944.0
1758807780,3959.32,3962.4,3943.57,3946.12,9269964.0
1758807840,3946.11,3961.11,3946.11,3957.33,5398484.0
1758807900,3957.32,3967.68,3955.83,3963.44,5039274.0
1758807960,3963.87,3968.97,3955.36,3968.1,3879630.0
1758808020,3967.89,3971.49,3962.29,3966.48,8948406.0
1758808080,3965.5,3970.45,3964.67,3968.96,3082766.0
1758808140,3968.96,3970.94,3961.41,3962.98,2647884.0
1758808200,3962.81,3971.99,3961.42,3969.75,2813720.0
1758808260,3970.0,3973.94,3958.79,3963.11,3754002.0
1758808320,3963.11,3966.55,3961.01,3964.53,3239102.0
1758808380,3965.17,3966.2,3960.33,3962.26,3043136.0
1758808440,3962.57,3964.41,3959.26,3962.96,1278666.0
1758808500,3962.96,3964.41,3958.73,3963.61,1761274.0
1758808560,3963.59,3964.2,3958.81,3960.53,2686168.0
1758808620,3960.54,3960.54,3954.07,3957.28,3911992.0
1758808680,3957.27,3965.0,3955.98,3964.99,2981132.0
1758808740,3965.0,3969.0,3963.5,3969.0,1241570.0
1758808800,3969.1,3973.26,3967.53,3970.59,3414070.0
1758808860,3970.94,3981.68,3970.94,3975.62,4452742.0
1758808920,3975.71,3983.52,3974.74,3975.11,4685410.0
1758808980,3975.48,3980.39,3973.48,3979.0,2791208.0
1758809040,3978.99,3981.81,3978.21,3979.93,3087986.0
1758809100,3979.93,3984.53,3978.76,3984.53,2124676.0
1758809160,3984.53,3991.83,3983.21,3988.5,4805966.0
1758809220,3988.0,3992.37,3983.64,3985.07,3020498.0
1758809280,3984.92,3989.89,3984.16,3987.39,1677794.0
1758809340,3987.91,3994.36,3987.91,3991.42,3160986.0
1758809400,3991.16,3994.27,3985.98,3994.05,1810702.0
1758809460,3994.05,3997.63,3993.44,3996.69,3952952.0
1758809520,3996.7,3997.87,3994.09,3994.09,2204092.0
1758809580,3993.32,3998.83,3993.0,3998.83,2813042.0
1758809640,3998.99,4001.53,3998.22,3999.17,4901194.0
1758809700,4000.17,4013.96,4000.0,4013.41,10151446.0
1758809760,4013.84,4021.42,4010.81,4011.3,8022930.0
1758809820,4010.48,4015.5,4008.98,4012.6,3746788.0
1758809880,4012.9,4015.0,4006.5,4010.66,4935096.0
1758809940,4010.49,4018.1,4008.77,4016.89,4194174.0
1758810000,4016.9,4018.55,4014.07,4015.77,2728356.0
1758810060,4015.92,4017.64,4014.36,4015.81,2018080.0
1758810120,4015.31,4016.67,4010.89,4015.75,2511800.0
1758810180,4015.32,4016.28,4008.83,4013.95,2303630.0
1758810240,4013.0,4018.68,4009.87,4017.81,4189346.0
1758810300,4017.81,4018.51,4015.27,4015.52,2754656.0
1758810360,4017.74,4018.2,4015.37,4015.81,2753930.0
1758810420,4015.35,4019.2,4013.66,4016.31,2772008.0
1758810480,4016.27,4016.27,4007.46,4011.78,8237772.0
1758810540,4011.77,4013.59,4005.69,4006.9,6867412.0
1758810600,4006.47,4009.15,4006.06,4008.33,1995838.0
1758810660,4008.6,4010.85,4008.01,4008.63,1355754.0
1758810720,4008.25,4014.52,4008.25,4013.87,1747510.0
1758810780,4013.87,4017.99,4013.15,4016.64,1792494.0
1758810840,4016.43,4021.86,4016.42,4020.4,4001452.0
1758810900,4020.11,4020.87,4014.03,4015.56,3444442.0
1758810960,4015.56,4016.0,4009.3,4010.91,2929690.0
1758811020,4010.32,4010.64,4006.0,4006.0,3699896.0
1758811080,4005.61,4010.63,4004.51,4010.62,1661872.0
1758811140,4010.62,4011.84,4008.24,4009.99,886102.0
1758811200,4009.8,4009.88,4006.6,4008.28,1678582.0
1758811260,4008.28,4009.99,4005.6,4009.57,1737682.0
1758811320,4010.37,4019.28,4010.37,4018.71,4480018.0
1758811380,4018.71,4018.95,4013.36,4013.94,1557634.0
1758811440,4013.69,4015.72,4013.37,4014.01,784486.0
1758811500,4015.0,4015.4,4012.93,4013.4,1025752.0
1758811560,4013.46,4017.75,4013.0,4016.05,929856.0
1758811620,4016.05,4018.14,4011.01,4011.01,2859482.0
1758811680,4011.01,4015.61,4011.01,4011.77,900036.0
1758811740,4011.77,4012.08,4010.0,4011.99,551740.0
1758811800,4012.0,4012.0,4005.03,4006.28,1940112.0
1758811860,4007.01,4008.91,4004.02,4004.04,1989678.0
1758811920,4004.06,4009.0,4004.05,4008.45,1318132.0
1758811980,4008.39,4008.4,4005.0,4005.01,598856.0
1758812040,4005.01,4006.01,4002.38,4005.99,1250944.0
1758812100,4006.29,4012.0,4006.0,4011.19,1279630.0
1758812160,4011.2,4014.28,4010.52,4012.78,524870.0
1758812220,4012.79,4015.56,4012.64,4015.56,570436.0
1758812280,4015.55,4016.36,4012.6,4012.6,781562.0
1758812340,4012.6,4013.47,4011.72,4012.01,366326.0
1758812400,4012.48,4014.98,4011.8,4014.06,688326.0
1758812460,4014.01,4014.92,4008.09,4008.09,1847750.0
1758812520,4008.28,4009.19,4002.81,4003.19,3338682.0
1758812580,4003.19,4007.53,4003.19,4005.45,1424394.0
1758812640,4005.46,4008.94,4004.36,4004.67,2045822.0
1758812700,4004.67,4009.22,4003.94,4008.23,893310.0
1758812760,4008.24,4008.24,4003.02,4004.6,1241012.0
1758812820,4004.34,4005.23,3998.32,3998.99,2238534.0
1758812880,3999.0,3999.36,3993.07,3993.24,4615682.0
1758812940,3993.25,3998.66,3991.57,3997.52,3701802.0
1758813000,3997.52,3997.52,3995.44,3996.92,1174750.0
1758813060,3996.92,4006.28,3996.92,4005.2,1427566.0
1758813120,4005.2,4005.2,4000.92,4003.26,1889884.0
1758813180,4003.26,4003.26,4001.4,4002.61,1372566.0
1758813240,4002.37,4002.62,4000.11,4002.61,484810.0
1758813300,4002.62,4005.0,4001.39,4001.65,921782.0
1758813360,4001.07,4001.36,3998.67,3998.68,1197060.0
1758813420,3998.78,4004.25,3998.54,4003.86,1653012.0
1758813480,4003.79,4003.79,3998.48,4000.28,940124.0
1758813540,4000.28,4001.14,3998.96,3999.11,688158.0
1758813600,3999.11,3999.66,3991.47,3992.47,2114706.0
1758813660,3992.48,3996.33,3989.89,3989.89,1603406.0
1758813720,3989.89,3990.2,3987.53,3989.41,3009384.0
1758813780,3989.19,3993.27,3988.83,3991.26,1966028.0
1758813840,3991.26,3991.26,3983.57,3983.57,2451276.0
1758813900,3983.57,3985.37,3978.86,3983.0,4425736.0
1758813960,3983.16,3983.43,3980.48,3981.29,1678952.0
1758814020,3981.29,3985.04,3981.2,3985.04,1477998.0
1758814080,3985.03,3986.07,3982.64,3984.66,1104706.0
1758814140,3984.66,3988.67,3984.02,3987.75,1525386.0
1758814200,3987.74,3994.81,3987.74,3991.57,2560776.0
1758814260,3991.57,3991.57,3987.4,3988.91,816124.0
1758814320,3989.4,3991.37,3986.8,3991.06,889230.0
1758814380,3992.16,3997.91,3992.16,3997.03,2315678.0
1758814440,3997.02,4001.4,3995.2,4000.16,2086230.0
1758814500,4000.38,4002.2,3999.49,4000.05,1162640.0
1758814560,4000.05,4003.59,3999.93,4001.99,1358124.0
1758814620,4001.99,4003.84,4001.84,4001.85,1109988.0
1758814680,4001.86,4001.86,3998.48,4000.61,808822.0
1758814740,4000.6,4005.77,4000.51,4005.77,1769002.0
1758814800,4005.77,4006.3,4000.84,4000.84,3283242.0
1758814860,4000.84,4005.37,4000.84,4003.49,718340.0
1758814920,4002.38,4003.06,3999.84,4000.12,1495912.0
1758814980,4000.12,4004.39,4000.12,4003.97,2111752.0
1758815040,4003.97,4004.38,3996.51,3997.8,1996808.0
1758815100,3997.8,3997.81,3992.73,3995.03,1771258.0
1758815160,3995.35,3996.31,3993.12,3994.27,661460.0
1758815220,3994.01,3997.72,3992.71,3995.31,1174678.0
1758815280,3995.57,4001.09,3995.31,4000.21,678392.0
1758815340,4000.21,4001.0,3998.33,4000.79,1097538.0
1758815400,4000.79,4001.76,3999.17,4001.24,813790.0
1758815460,4001.57,4003.0,3998.15,3998.32,566060.0
1758815520,3998.15,4000.47,3995.04,3995.61,530696.0
1758815580,3995.61,3996.87,3989.96,3989.98,1287884.0
1758815640,3990.77,3995.2,3989.31,3994.69,1445394.0
1758815700,3994.69,4000.14,3994.68,3998.72,1581776.0
1758815760,3998.73,3998.73,3993.16,3995.56,483836.0
1758815820,3995.56,3997.0,3994.0,3996.08,1755620.0
1758815880,3996.08,4000.0,3996.08,3999.61,738116.0
1758815940,3999.61,4000.98,3997.93,4000.98,1091560.0
1758816000,4001.07,4001.37,3998.43,4000.09,1277636.0
1758816060,4000.42,4001.83,3995.06,4001.4,840294.0
1758816120,4001.4,4004.77,3998.9,4001.26,1831912.0
1758816180,4001.24,4001.26,3994.18,3995.01,1149562.0
1758816240,3994.73,3997.0,3993.57,3993.76,991210.0
1758816300,3993.23,3996.15,3992.68,3994.85,664022.0
1758816360,3995.4,4002.6,3995.39,4001.84,777118.0
1758816420,4002.07,4003.95,3998.83,3998.84,821536.0
1758816480,3998.84,4000.97,3997.06,3999.4,480398.0
1758816540,3999.08,4000.17,3997.2,3999.17,1095770.0
1758816600,3999.17,4000.64,3996.87,3997.11,845424.0
1758816660,3997.11,4000.0,3996.89,3999.99,696486.0
1758816720,4000.0,4002.35,3998.56,3999.08,707136.0
1758816780,3999.48,4000.31,3996.0,3996.19,919788.0
1758816840,3996.31,3998.33,3994.57,3996.7,664060.0
1758816900,3996.69,3996.69,3993.71,3995.02,772302.0
1758816960,3995.01,3995.59,3984.38,3989.95,3515216.0
1758817020,3989.96,3989.96,3983.5,3986.0,2505184.0
1758817080,3986.0,3990.55,3984.39,3984.39,1339042.0
1758817140,3984.38,3985.92,3981.0,3983.31,2359040.0
1758817200,3983.68,3986.78,3981.89,3986.68,1201084.0
1758817260,3986.67,3987.39,3982.83,3983.19,1411948.0
1758817320,3983.19,3985.78,3978.44,3978.53,2377154.0
1758817380,3978.53,3981.15,3977.13,3978.51,1931720.0
1758817440,3978.51,3979.91,3973.73,3979.91,2622346.0
1758817500,3979.91,3980.29,3973.54,3973.81,1101102.0
1758817560,3973.81,3973.81,3966.09,3971.33,4946348.0
1758817620,3971.45,3972.19,3965.1,3967.51,2918466.0
1758817680,3968.0,3971.36,3966.38,3969.01,2399242.0
1758817740,3969.18,3970.13,3961.34,3964.38,4573458.0
1758817800,3965.0,3970.0,3963.2,3969.7,3183598.0
1758817860,3969.91,3974.84,3967.79,3973.28,3522418.0
1758817920,3973.28,3975.51,3970.02,3975.51,1647112.0
1758817980,3975.43,3976.81,3970.15,3973.0,2099912.0
1758818040,3973.01,3974.0,3971.2,3973.09,1097366.0
1758818100,3973.05,3973.2,3968.4,3968.81,1251654.0
1758818160,3968.81,3969.84,3966.59,3968.41,1001418.0
1758818220,3968.13,3969.65,3965.11,3969.65,1310340.0
1758818280,3969.75,3971.41,3966.0,3967.44,981486.0
1758818340,3967.99,3968.0,3962.48,3962.7,1992774.0
1758818400,3962.7,3963.31,3949.16,3951.24,17322544.0
1758818460,3951.75,3953.5,3948.76,3950.75,5386454.0
1758818520,3951.52,3952.29,3947.9,3949.11,4021338.0
1758818580,3949.11,3951.47,3945.79,3950.0,5258078.0
1758818640,3950.47,3952.55,3949.07,3949.85,5097836.0
1758818700,3949.85,3956.73,3949.0,3950.0,5509608.0
1758818760,3950.0,3952.93,3934.68,3939.91,13897168.0
1758818820,3939.86,3940.87,3925.06,3933.31,14237568.0
1758818880,3933.61,3939.78,3933.51,3937.99,4420398.0
1758818940,3937.99,3943.73,3937.99,3941.66,3821642.0
1758819000,3941.66,3946.93,3940.61,3943.7,2289684.0
1758819060,3943.7,3946.86,3941.71,3945.92,1894862.0
1758819120,3945.92,3952.29,3945.19,3945.47,2911344.0
1758819180,3945.96,3947.06,3941.0,3941.17,3001086.0
1758819240,3941.0,3941.85,3937.03,3937.03,2558494.0
1758819300,3936.78,3937.5,3932.43,3935.97,3525618.0
1758819360,3935.97,3936.17,3930.44,3934.22,4118440.0
1758819420,3935.13,3935.86,3926.0,3929.37,5367820.0
1758819480,3928.85,3937.67,3928.43,3937.67,2672044.0
1758819540,3937.67,3939.68,3935.61,3938.16,1495728.0
1758819600,3938.0,3939.06,3934.85,3936.55,1827508.0
1758819660,3936.91,3938.65,3932.01,3938.65,1542360.0
1758819720,3939.99,3940.99,3934.21,3935.21,1927824.0
1758819780,3935.21,3936.0,3927.49,3929.17,1314442.0
1758819840,3929.16,3933.72,3924.09,3932.77,4495648.0
1758819900,3932.26,3932.27,3923.41,3926.92,2627896.0
1758819960,3926.92,3934.99,3925.55,3934.99,3079848.0
1758820020,3935.01,3935.89,3926.89,3928.01,1716190.0
1758820080,3928.47,3928.9,3915.61,3918.47,11253736.0
1758820140,3918.58,3924.5,3915.82,3924.25,3180960.0
1758820200,3924.5,3926.88,3923.4,3926.62,2568500.0
1758820260,3926.42,3926.42,3915.01,3920.69,5162304.0
1758820320,3920.72,3922.84,3918.04,3919.01,4199798.0
1758820380,3919.0,3921.08,3917.21,3918.96,2037754.0
1758820440,3918.93,3921.58,3896.83,3896.83,14637310.0
1758820500,3896.0,3916.75,3887.6,3908.04,29728834.0
1758820560,3907.81,3910.83,3902.59,3903.35,5555656.0
1758820620,3902.08,3910.12,3897.25,3910.0,6867120.0
1758820680,3909.88,3913.23,3904.09,3906.61,3438448.0
1758820740,3906.6,3906.62,3902.5,3903.63,2980354.0
1758820800,3903.51,3905.0,3885.0,3891.07,12691728.0
1758820860,3891.45,3898.32,3870.25,3878.64,24468984.0
1758820920,3878.25,3893.58,3878.25,3887.92,10027868.0
1758820980,3887.92,3902.73,3887.92,3897.62,16420430.0
1758821040,3897.28,3901.16,3894.98,3900.5,6750132.0
1758821100,3900.0,3916.01,3899.12,3905.86,11448868.0
1758821160,3905.22,3912.44,3905.22,3908.21,7359006.0
1758821220,3908.21,3908.47,3899.4,3899.4,2490344.0
1758821280,3899.1,3904.33,3898.1,3900.92,2643026.0
1758821340,3900.52,3901.19,3897.71,3899.04,2035384.0
1758821400,3899.05,3906.86,3895.27,3897.38,4343452.0
1758821460,3897.37,3897.37,3890.27,3891.57,4728334.0
1758821520,3892.25,3895.31,3890.69,3891.77,3667104.0
1758821580,3891.76,3892.83,3881.85,3885.2,5469588.0
1758821640,3885.89,3886.65,3877.96,3880.92,9300420.0
1758821700,3881.15,3886.75,3880.61,3884.17,5797714.0
1758821760,3884.17,3884.17,3860.01,3860.75,17210150.0
1758821820,3861.19,3879.42,3857.0,3877.3,17480956.0
1758821880,3876.94,3883.99,3874.47,3874.47,5828866.0
1758821940,3875.05,3877.95,3867.29,3874.23,3695848.0
1758822000,3874.5,3878.13,3868.87,3873.18,3894808.0
1758822060,3873.18,3874.05,3867.91,3871.48,2616968.0
1758822120,3871.47,3873.95,3867.1,3869.75,3507986.0
1758822180,3869.74,3871.5,3865.91,3869.03,3446970.0
1758822240,3869.03,3871.58,3862.42,3864.77,3915872.0
1758822300,3865.2,3866.86,3855.0,3861.06,7730406.0
1758822360,3861.51,3869.02,3858.48,3868.99,6847360.0
1758822420,3868.99,3869.98,3858.77,3860.93,4701160.0
1758822480,3860.83,3866.19,3860.05,3863.01,2681262.0
1758822540,3863.0,3864.06,3850.12,3854.99,8463036.0
1758822600,3854.85,3864.51,3854.58,3864.02,4200020.0
1758822660,3864.06,3864.48,3853.82,3857.76,3281490.0
1758822720,3857.75,3858.24,3846.69,3852.31,8365656.0
1758822780,3852.28,3855.56,3850.28,3852.09,2950616.0
1758822840,3852.16,3855.0,3848.28,3851.38,2438996.0
1758822900,3851.01,3854.9,3844.29,3844.58,5177380.0
1758822960,3844.86,3848.54,3840.81,3847.04,11085460.0
1758823020,3846.99,3847.14,3822.59,3824.15,20615162.0
1758823080,3824.13,3844.1,3824.13,3834.4,16842350.0
1758823140,3832.2,3839.28,3830.42,3837.05,7197650.0
1758823200,3837.05,3841.32,3832.52,3834.08,6721466.0
1758823260,3834.23,3842.0,3828.74,3828.74,9934982.0
1758823320,3828.36,3832.16,3826.01,3832.16,8392262.0
1758823380,3832.53,3835.89,3828.03,3830.47,3659584.0
1758823440,3831.11,3837.54,3823.01,3829.62,7071102.0
1758823500,3829.09,3831.99,3825.01,3831.95,3907460.0
1758823560,3831.94,3842.24,3831.94,3839.37,6533802.0
1758823620,3839.37,3844.83,3836.5,3839.88,5066814.0
1758823680,3839.83,3847.99,3839.5,3844.29,7328248.0
1758823740,3844.29,3846.82,3836.77,3839.47,2552084.0
1758823800,3839.97,3842.04,3832.45,3837.61,3031020.0
1758823860,3837.84,3839.67,3827.11,3828.15,4285328.0
1758823920,3828.83,3835.14,3824.8,3834.11,4293032.0
1758823980,3834.11,3841.41,3829.58,3841.09,4104668.0
1758824040,3840.43,3861.7,3837.36,3859.52,11140982.0
1758824100,3858.72,3858.83,3848.36,3848.36,4675682.0
1758824160,3848.66,3852.55,3845.91,3849.99,2540566.0
1758824220,3850.77,3856.4,3849.05,3853.85,2922820.0
1758824280,3853.84,3856.7,3850.44,3856.66,3799840.0
1758824340,3856.79,3870.48,3856.79,3866.96,10518596.0
1758824400,3867.16,3879.24,3863.11,3877.02,8654532.0
1758824460,3876.89,3882.72,3873.47,3879.6,10776626.0
1758824520,3879.59,3879.6,3869.14,3871.13,8388684.0
1758824580,3871.45,3877.02,3867.99,3877.02,2970002.0
1758824640,3877.01,3887.58,3876.0,3886.53,6971836.0
1758824700,3885.99,3885.99,3882.34,3885.12,2898202.0
1758824760,3885.12,3888.19,3883.97,3885.19,3287230.0
1758824820,3884.11,3886.65,3880.08,3882.11,3518458.0
1758824880,3881.57,3884.28,3878.0,3880.96,1846418.0
1758824940,3880.98,3883.8,3877.15,3880.44,2125904.0
1758825000,3880.65,3884.44,3879.8,3880.84,1143312.0
1758825060,3880.8,3884.73,3879.47,3883.73,2158490.0
1758825120,3884.05,3884.94,3875.95,3876.66,1767740.0
1758825180,3877.05,3879.36,3871.77,3874.7,4462184.0
1758825240,3876.14,3878.55,3868.81,3868.81,5223376.0
1758825300,3868.99,3876.98,3868.52,3875.43,3141832.0
1758825360,3874.72,3879.72,3874.19,3877.13,2164292.0
1758825420,3877.11,3880.58,3876.6,3880.31,1765086.0
1758825480,3878.75,3879.97,3875.8,3876.93,1122308.0
1758825540,3877.22,3878.16,3875.12,3876.1,937306.0
1758825600,3876.09,3886.7,3875.97,3885.01,2502778.0
1758825660,3885.02,3894.4,3882.89,3889.69,4800554.0
1758825720,3889.68,3894.57,3888.1,3893.85,3715304.0
1758825780,3893.85,3894.99,3891.2,3891.96,2511376.0
1758825840,3891.4,3891.68,3886.87,3888.42,1478030.0
1758825900,3888.05,3889.1,3881.22,3883.0,2274492.0
1758825960,3883.07,3884.43,3878.86,3879.4,1803932.0
1758826020,3878.92,3889.11,3878.26,3887.96,1688092.0
1758826080,3887.96,3895.0,3887.96,3889.07,2406038.0
1758826140,3889.44,3900.93,3885.89,3900.0,8295940.0
1758826200,3900.0,3906.0,3897.79,3899.52,4945814.0
1758826260,3899.69,3903.0,3896.01,3901.0,2312602.0
1758826320,3901.0,3909.7,3899.0,3909.44,6379038.0
1758826380,3909.7,3921.69,3908.26,3917.65,12935442.0
1758826440,3917.65,3918.83,3913.91,3915.17,2932170.0
1758826500,3915.17,3915.31,3912.28,3915.31,3112634.0
1758826560,3914.47,3922.64,3913.79,3917.26,7252988.0
1758826620,3916.82,3922.88,3912.81,3921.65,4459662.0
1758826680,3921.49,3924.0,3921.3,3923.63,1960364.0
1758826740,3923.35,3923.96,3922.5,3923.96,1418786.0
1758826800,3923.71,3929.8,3922.46,3929.11,5156802.0
1758826860,3929.13,3937.1,3928.73,3937.1,9605652.0
1758826920,3937.1,3937.68,3931.08,3932.51,5491346.0
1758826980,3932.5,3932.51,3928.19,3928.81,3124782.0
1758827040,3928.81,3934.15,3927.42,3933.86,1942700.0
1758827100,3934.14,3936.87,3934.07,3936.4,1554926.0
1758827160,3936.4,3936.41,3930.16,3930.32,1550252.0
1758827220,3930.32,3932.56,3927.69,3930.35,2354180.0
1758827280,3930.35,3930.6,3925.27,3926.93,3097580.0
1758827340,3926.92,3929.0,3925.63,3928.29,1178292.0
1758827400,3928.29,3928.99,3926.35,3927.67,1118454.0
1758827460,3927.67,3928.65,3925.29,3926.42,1233418.0
1758827520,3926.19,3926.19,3922.85,3924.44,1612044.0
1758827580,3923.53,3925.17,3923.0,3923.55,904262.0
1758827640,3923.24,3924.13,3921.56,3922.47,1103948.0
1758827700,3922.72,3923.85,3917.03,3923.16,3795030.0
1758827760,3923.33,3925.26,3921.84,3922.28,1965494.0
1758827820,3922.43,3923.56,3920.08,3920.87,1040408.0
1758827880,3921.44,3925.08,3921.43,3925.07,1558570.0
1758827940,3925.08,3930.0,3925.08,3929.71,1094492.0
1758828000,3929.72,3937.26,3929.71,3936.5,2146390.0
1758828060,3936.0,3936.0,3932.6,3932.78,1220940.0
1758828120,3932.78,3939.73,3931.36,3939.72,1618870.0
1758828180,3939.73,3941.42,3936.05,3936.34,2547398.0
1758828240,3936.33,3938.83,3935.62,3937.78,2259238.0
1758828300,3937.79,3946.65,3937.78,3942.94,5097014.0
1758828360,3942.94,3944.35,3939.75,3940.0,1776894.0
1758828420,3940.92,3941.71,3935.9,3936.01,3870586.0
1758828480,3935.87,3943.33,3935.87,3941.69,1771672.0
1758828540,3941.69,3943.8,3937.61,3937.62,2840154.0
1758828600,3937.46,3943.37,3937.46,3942.14,841086.0
1758828660,3942.13,3942.14,3935.4,3937.3,1761800.0
1758828720,3937.29,3937.29,3930.39,3931.75,2125910.0
1758828780,3931.75,3935.53,3930.86,3933.26,988510.0
1758828840,3933.27,3933.81,3931.46,3933.81,838126.0
1758828900,3933.81,3935.0,3931.56,3934.76,1204142.0
1758828960,3934.76,3934.99,3930.61,3931.43,681950.0
1758829020,3931.9,3931.9,3928.78,3928.85,1311212.0
1758829080,3928.85,3934.99,3928.85,3934.99,1178480.0
1758829140,3935.19,3938.65,3933.64,3933.65,1104300.0
1758829200,3933.65,3934.94,3931.23,3932.46,845510.0
1758829260,3932.28,3932.45,3926.53,3926.71,1243494.0
1758829320,3926.88,3928.84,3924.21,3928.71,1272648.0
1758829380,3928.71,3931.92,3928.05,3928.06,991528.0
1758829440,3928.05,3929.45,3926.25,3929.44,682532.0
1758829500,3929.18,3929.99,3924.09,3924.09,955840.0
1758829560,3925.01,3925.31,3920.65,3924.78,3846804.0
1758829620,3924.43,3925.31,3921.52,3921.73,1415626.0
1758829680,3922.07,3922.1,3918.4,3919.45,2320260.0
1758829740,3919.45,3921.72,3919.0,3921.72,1447908.0
1758829800,3921.4,3922.48,3919.0,3919.68,1442318.0
1758829860,3919.69,3919.99,3911.77,3913.96,4021128.0
1758829920,3914.04,3914.91,3911.71,3914.49,2091550.0
1758829980,3914.49,3915.0,3912.05,3913.42,1075600.0
1758830040,3913.42,3918.22,3912.49,3914.19,1527124.0
1758830100,3914.76,3921.97,3912.9,3921.16,1914100.0
1758830160,3919.43,3920.78,3915.84,3918.07,969238.0
1758830220,3918.17,3918.3,3914.79,3916.84,703846.0
1758830280,3916.74,3918.34,3911.63,3917.22,2646342.0
1758830340,3917.21,3918.8,3906.43,3910.06,4647228.0
1758830400,3911.66,3915.86,3908.4,3912.54,2967026.0
1758830460,3912.55,3917.43,3911.78,3914.34,1367124.0
1758830520,3914.33,3915.79,3907.76,3909.24,881562.0
1758830580,3909.48,3912.0,3905.32,3910.88,2205122.0
1758830640,3910.88,3911.31,3907.47,3907.87,684846.0
1758830700,3907.87,3908.63,3902.99,3905.5,2056270.0
1758830760,3905.64,3905.99,3896.52,3898.21,3630596.0
1758830820,3898.22,3899.81,3896.94,3899.51,1538798.0
1758830880,3899.92,3902.92,3898.64,3900.72,1399094.0
1758830940,3900.73,3902.98,3900.41,3902.64,859194.0
1758831000,3902.64,3903.06,3899.03,3899.18,833884.0
1758831060,3899.47,3899.48,3894.38,3894.39,2584798.0
1758831120,3894.39,3894.78,3882.99,3887.39,6561430.0
1758831180,3887.4,3891.18,3886.12,3890.18,1996496.0
1758831240,3890.18,3894.74,3889.47,3894.74,2262898.0
1758831300,3894.96,3894.97,3890.78,3892.06,1903022.0
1758831360,3892.06,3894.67,3887.73,3894.67,1159908.0
1758831420,3894.68,3894.81,3892.14,3893.54,750228.0
1758831480,3893.8,3901.47,3891.24,3901.15,1299410.0
1758831540,3903.45,3911.06,3902.51,3909.1,4862204.0
1758831600,3909.23,3917.0,3905.76,3912.76,4818626.0
1758831660,3912.76,3913.0,3909.37,3912.12,1355450.0
1758831720,3912.44,3914.31,3909.38,3909.38,1265594.0
1758831780,3909.38,3911.35,3908.1,3908.35,1362436.0
1758831840,3908.64,3909.0,3905.01,3907.45,761486.0
1758831900,3907.45,3907.89,3901.91,3904.59,596268.0
1758831960,3904.45,3904.6,3902.0,3903.45,501568.0
1758832020,3903.45,3904.0,3901.2,3902.28,387412.0
1758832080,3902.39,3906.65,3902.39,3906.0,680658.0
1758832140,3906.0,3906.22,3902.61,3904.79,919708.0
1758832200,3904.79,3904.84,3892.16,3897.28,3512648.0
1758832260,3897.28,3898.55,3892.48,3895.82,1343654.0
1758832320,3895.58,3895.58,3890.28,3892.89,1001306.0
1758832380,3892.82,3894.29,3890.25,3893.59,593266.0
1758832440,3893.59,3895.27,3885.83,3890.43,1750060.0
1758832500,3891.04,3894.16,3886.42,3894.16,1369256.0
1758832560,3894.16,3897.94,3890.6,3891.21,631304.0
1758832620,3890.74,3890.88,3887.04,3888.6,1063592.0
1758832680,3888.59,3888.76,3878.85,3879.28,3555176.0
1758832740,3879.25,3881.57,3876.21,3881.0,3271384.0
1758832800,3881.0,3881.0,3877.78,3880.0,777296.0
1758832860,3879.99,3880.07,3878.64,3879.48,896660.0
1758832920,3879.49,3883.99,3879.48,3882.8,1195530.0
1758832980,3882.8,3886.47,3882.8,3886.26,1187314.0
1758833040,3886.56,3894.14,3886.56,3891.55,3031076.0
1758833100,3891.01,3897.4,3891.0,3894.01,2116776.0
1758833160,3894.0,3900.51,3894.0,3898.32,977152.0
1758833220,3898.32,3898.4,3895.92,3897.48,712788.0
1758833280,3897.47,3899.29,3893.94,3895.87,629816.0
1758833340,3895.86,3896.48,3883.53,3885.35,3936432.0
1758833400,3885.28,3887.35,3881.04,3884.15,1135804.0
1758833460,3883.98,3884.35,3879.5,3879.75,918872.0
1758833520,3879.94,3880.99,3876.76,3878.79,682354.0
1758833580,3878.79,3885.0,3877.62,3885.0,990562.0
1758833640,3884.99,3890.64,3884.99,3887.75,949256.0
1758833700,3887.75,3889.14,3885.12,3889.13,880580.0
1758833760,3889.14,3890.0,3885.51,3888.01,524266.0
1758833820,3888.0,3888.08,3880.85,3882.44,850156.0
1758833880,3882.43,3884.09,3880.85,3884.09,933892.0
1758833940,3884.35,3888.19,3884.12,3884.57,262056.0
1758834000,3884.86,3894.16,3884.86,3894.14,2008596.0
1758834060,3893.5,3895.79,3892.57,3894.82,975456.0
1758834120,3894.82,3894.82,3890.24,3891.81,591300.0
1758834180,3891.81,3893.9,3886.23,3888.71,952034.0
1758834240,3888.71,3891.86,3887.92,3890.6,299452.0
1758834300,3890.59,3893.8,3887.26,3892.99,1422482.0
1758834360,3893.0,3899.36,3892.99,3898.07,2176018.0
1758834420,3898.07,3908.66,3898.07,3907.2,4692684.0
1758834480,3907.39,3914.78,3907.39,3911.05,3940362.0
1758834540,3910.73,3916.69,3910.6,3915.0,1876294.0
1758834600,3915.26,3916.44,3912.48,3912.48,1719356.0
1758834660,3912.26,3913.96,3908.63,3908.64,1248042.0
1758834720,3908.64,3908.64,3903.41,3903.44,1398090.0
1758834780,3903.42,3907.46,3902.18,3904.03,670982.0
1758834840,3903.53,3903.53,3895.97,3898.71,1869848.0
1758834900,3898.36,3901.61,3893.64,3901.61,1228844.0
1758834960,3902.49,3906.99,3901.07,3906.99,575946.0
1758835020,3907.38,3908.15,3899.29,3900.1,1286412.0
1758835080,3900.88,3900.88,3895.0,3896.76,915090.0
1758835140,3896.49,3903.69,3896.32,3901.6,706384.0
1758835200,3902.2,3906.37,3902.2,3905.04,772488.0
1758835260,3905.04,3908.67,3903.48,3906.02,729832.0
1758835320,3906.24,3908.71,3906.21,3908.48,511418.0
1758835380,3908.47,3908.7,3905.3,3905.92,568110.0
1758835440,3905.78,3905.78,3900.01,3900.32,612888.0
1758835500,3900.33,3903.14,3897.53,3898.28,374680.0
1758835560,3898.29,3898.29,3891.34,3892.82,1143560.0
1758835620,3892.79,3892.79,3887.06,3887.99,778638.0
1758835680,3888.0,3896.17,3887.05,3895.13,988204.0
1758835740,3895.13,3898.22,3893.8,3894.09,1024108.0
1758835800,3894.09,3895.04,3891.57,3893.71,648030.0
1758835860,3893.7,3893.71,3889.0,3890.96,659490.0
1758835920,3891.47,3891.47,3880.78,3881.12,1691406.0
1758835980,3881.11,3884.22,3880.0,3883.75,1448148.0
1758836040,3883.75,3887.59,3882.12,3887.26,625866.0
1758836100,3887.26,3887.26,3882.61,3885.09,675236.0
1758836160,3885.1,3885.6,3882.46,3883.91,678294.0
1758836220,3884.01,3887.56,3882.83,3885.18,1142240.0
1758836280,3885.18,3890.93,3885.16,3888.22,1362524.0
1758836340,3887.6,3887.6,3882.85,3883.96,605496.0
1758836400,3884.68,3887.32,3879.67,3881.99,1714930.0
1758836460,3881.99,3884.13,3880.52,3884.12,344328.0
1758836520,3884.74,3887.9,3884.73,3886.93,230780.0
1758836580,3886.92,3887.84,3885.12,3887.04,268614.0
1758836640,3887.04,3891.54,3885.49,3889.61,776060.0
1758836700,3889.6,3893.74,3888.22,3890.92,788478.0
1758836760,3891.37,3892.45,3890.01,3890.47,217928.0
1758836820,3890.47,3892.39,3888.49,3891.59,774992.0
1758836880,3891.59,3898.37,3891.59,3896.61,1340364.0
1758836940,3896.62,3900.58,3896.61,3900.0,841176.0
1758837000,3900.12,3901.67,3900.0,3901.11,568768.0
1758837060,3901.11,3905.0,3901.11,3904.41,924510.0
1758837120,3904.4,3905.47,3904.24,3905.46,447504.0
1758837180,3905.47,3906.39,3904.29,3904.29,347226.0
1758837240,3904.3,3905.35,3901.35,3905.07,624530.0
1758837300,3905.05,3906.28,3904.69,3906.27,252380.0
1758837360,3906.27,3907.73,3906.27,3907.73,256922.0
1758837420,3907.83,3909.66,3907.83,3908.6,829614.0
1758837480,3908.6,3908.6,3900.32,3900.33,669274.0
1758837540,3899.65,3905.23,3898.96,3903.6,959060.0
1758837600,3903.6,3908.28,3902.65,3907.12,728934.0
1758837660,3907.12,3912.63,3907.12,3912.63,682588.0
1758837720,3912.63,3914.11,3908.51,3909.82,1633830.0
1758837780,3909.82,3910.36,3901.05,3902.38,2188552.0
1758837840,3902.39,3902.39,3897.48,3900.17,857344.0
1758837900,3900.33,3900.33,3895.83,3897.66,786324.0
1758837960,3897.3,3900.45,3897.0,3898.04,604386.0
1758838020,3898.04,3903.32,3898.04,3903.32,395174.0
1758838080,3903.36,3907.05,3903.36,3906.12,438204.0
1758838140,3906.13,3915.57,3906.12,3915.57,1315334.0
1758838200,3915.57,3919.54,3912.85,3919.54,1363742.0
1758838260,3919.99,3926.35,3919.98,3925.44,2910376.0
1758838320,3924.83,3926.12,3921.01,3925.86,1283598.0
1758838380,3925.86,3926.39,3924.12,3925.8,984606.0
1758838440,3925.8,3928.97,3925.69,3927.71,1389612.0
1758838500,3927.5,3935.68,3927.5,3934.9,2688478.0
1758838560,3934.49,3934.9,3930.12,3930.12,1848438.0
1758838620,3930.12,3932.01,3929.6,3930.37,888110.0
1758838680,3930.59,3930.6,3924.37,3924.77,1443416.0
1758838740,3924.77,3926.43,3919.01,3919.02,3456956.0
1758838800,3919.61,3923.52,3918.59,3923.27,933808.0
1758838860,3923.27,3925.88,3922.1,3923.39,1347568.0
1758838920,3923.39,3925.49,3922.94,3923.71,288460.0
1758838980,3923.72,3924.12,3920.61,3920.99,529112.0
1758839040,3921.01,3921.98,3920.3,3920.95,362162.0
1758839100,3920.95,3923.45,3919.26,3919.39,1045500.0
1758839160,3919.39,3920.42,3918.4,3918.4,398368.0
1758839220,3917.53,3917.53,3909.26,3909.26,1120406.0
1758839280,3909.21,3911.39,3907.7,3909.2,1241318.0
1758839340,3909.2,3911.37,3908.68,3908.68,443108.0
1758839400,3908.69,3910.19,3908.11,3908.84,413058.0
1758839460,3908.84,3909.68,3905.05,3906.08,613386.0
1758839520,3906.33,3906.53,3902.42,3904.56,894030.0
1758839580,3904.56,3904.69,3902.55,3903.03,432372.0
1758839640,3903.04,3903.26,3900.41,3902.59,501332.0
1758839700,3902.99,3905.32,3902.63,3903.39,630636.0
1758839760,3902.98,3903.28,3900.73,3903.0,309742.0
1758839820,3903.01,3903.01,3895.39,3895.76,1112816.0
1758839880,3895.76,3897.59,3895.43,3897.27,509166.0
1758839940,3897.08,3898.87,3894.69,3898.03,1196728.0
1758840000,3898.43,3903.76,3897.15,3902.19,1118350.0
1758840060,3902.29,3903.34,3900.89,3901.35,693914.0
1758840120,3901.35,3901.46,3899.51,3901.46,507616.0
1758840180,3901.45,3901.79,3898.1,3898.82,355696.0
1758840240,3898.82,3900.29,3898.62,3899.37,237798.0
1758840300,3899.37,3899.55,3887.98,3888.78,1962066.0
1758840360,3888.78,3889.5,3886.6,3887.47,2042952.0
1758840420,3887.47,3887.47,3883.0,3886.02,1514186.0
1758840480,3886.79,3888.0,3885.61,3887.99,849962.0
1758840540,3888.0,3888.67,3881.55,3885.51,1624480.0
1758840600,3885.51,3887.46,3882.46,3885.8,1080030.0
1758840660,3885.91,3887.31,3884.0,3884.38,707232.0
1758840720,3884.37,3886.63,3883.0,3885.0,515532.0
1758840780,3885.0,3887.18,3884.25,3886.06,651238.0
1758840840,3885.49,3885.79,3880.22,3883.49,1065484.0
1758840900,3883.48,3885.47,3883.28,3885.46,565340.0
1758840960,3885.47,3889.48,3883.55,3889.14,1469560.0
1758841020,3889.37,3892.65,3889.0,3891.41,1465424.0
1758841080,3891.41,3894.35,3891.41,3892.99,1117118.0
1758841140,3892.98,3893.72,3891.0,3891.23,596836.0
1758841200,3891.87,3894.97,3890.83,3891.64,809048.0
1758841260,3891.0,3895.32,3890.46,3891.99,1562010.0
1758841320,3891.99,3891.99,3885.0,3888.03,797062.0
1758841380,3887.73,3898.35,3887.54,3897.16,1313906.0
1758841440,3897.56,3902.64,3896.59,3901.24,1768772.0
1758841500,3901.64,3902.1,3898.78,3900.43,543814.0
1758841560,3900.43,3903.8,3899.12,3902.67,872492.0
1758841620,3903.34,3903.79,3899.25,3901.82,763320.0
1758841680,3902.36,3902.36,3898.46,3899.67,391350.0
1758841740,3899.67,3904.14,3898.72,3903.92,962670.0
1758841800,3903.93,3904.06,3896.35,3896.35,610600.0
1758841860,3896.11,3898.59,3896.0,3897.17,364992.0
1758841920,3897.18,3897.46,3895.43,3896.89,372406.0
1758841980,3896.89,3896.89,3888.0,3890.31,1703250.0
1758842040,3889.7,3891.61,3889.0,3889.7,613352.0
1758842100,3889.77,3893.07,3889.77,3892.14,965812.0
1758842160,3892.13,3892.82,3890.32,3891.84,635232.0
1758842220,3892.04,3893.0,3888.88,3888.89,360170.0
1758842280,3888.89,3889.49,3887.08,3887.5,797778.0
1758842340,3887.5,3888.8,3886.32,3886.85,714194.0
1758842400,3886.86,3889.38,3886.0,3888.89,602264.0
1758842460,3888.9,3893.72,3888.59,3891.27,459206.0
1758842520,3890.41,3890.99,3888.26,3890.64,753392.0
1758842580,3890.63,3893.52,3890.42,3893.36,592094.0
1758842640,3893.62,3894.67,3890.52,3893.51,752816.0
1758842700,3893.33,3893.33,3887.0,3887.01,430660.0
1758842760,3887.01,3887.01,3876.48,3879.99,3638796.0
1758842820,3879.99,3885.44,3879.02,3884.65,2340302.0
1758842880,3884.65,3887.0,3884.35,3886.45,849984.0
1758842940,3886.44,3889.67,3885.8,3889.38,626722.0
1758843000,3889.39,3889.39,3882.96,3883.71,617502.0
1758843060,3883.7,3883.71,3880.02,3881.86,543114.0
1758843120,3881.86,3881.87,3870.0,3870.01,4872072.0
1758843180,3870.01,3871.5,3857.61,3866.27,8008390.0
1758843240,3866.78,3869.14,3859.85,3860.28,2439076.0
1758843300,3860.29,3864.18,3858.77,3863.33,3346556.0
1758843360,3863.32,3864.61,3848.28,3850.27,8532314.0
1758843420,3851.81,3872.87,3851.03,3870.08,9794826.0
1758843480,3870.0,3871.86,3864.29,3865.16,1912772.0
1758843540,3865.49,3866.26,3861.44,3863.53,1949376.0
1758843600,3864.26,3865.14,3856.84,3861.3,2821818.0
1758843660,3861.68,3866.57,3860.69,3865.01,1800144.0
1758843720,3865.4,3873.36,3864.55,3870.83,4535088.0
1758843780,3870.64,3871.58,3866.29,3867.05,933470.0
1758843840,3867.04,3871.92,3865.28,3871.92,895754.0
1758843900,3871.91,3871.91,3865.61,3866.71,1604754.0
1758843960,3866.7,3868.72,3865.0,3865.53,1131692.0
1758844020,3865.53,3866.24,3861.53,3862.89,1110418.0
1758844080,3862.88,3866.68,3861.83,3866.24,1103942.0
1758844140,3867.06,3871.23,3866.0,3870.15,1216506.0
1758844200,3870.15,3870.64,3865.17,3865.6,583408.0
1758844260,3865.79,3867.99,3862.37,3862.38,2147200.0
1758844320,3863.2,3865.59,3862.88,3863.73,1244902.0
1758844380,3863.74,3866.84,3861.08,3861.08,938414.0
1758844440,3861.09,3863.95,3860.6,3862.73,856326.0
1758844500,3862.73,3862.73,3854.67,3858.95,3028326.0
1758844560,3858.68,3863.16,3858.68,3862.92,938828.0
1758844620,3862.92,3865.86,3862.62,3864.33,1440466.0
1758844680,3864.32,3866.66,3861.86,3866.17,536024.0
1758844740,3866.18,3873.1,3865.51,3873.09,1898596.0
1758844800,3873.1,3881.12,3873.0,3880.16,3330834.0
1758844860,3881.01,3884.01,3876.57,3881.09,1566578.0
1758844920,3881.46,3888.69,3880.23,3888.69,1279562.0
1758844980,3888.46,3891.84,3886.39,3886.39,1735782.0
1758845040,3886.39,3886.82,3883.61,3885.7,1104834.0
1758845100,3885.69,3890.33,3884.52,3886.57,1988414.0
1758845160,3886.38,3890.61,3886.38,3887.81,913602.0
1758845220,3887.81,3891.96,3887.81,3890.33,1110718.0
1758845280,3890.23,3895.38,3890.05,3895.37,2103952.0
1758845340,3895.37,3896.2,3888.0,3888.73,991610.0
1758845400,3888.5,3893.4,3888.12,3893.09,844152.0
1758845460,3893.09,3897.0,3891.95,3893.42,1025236.0
1758845520,3892.8,3894.52,3891.63,3894.27,1196438.0
1758845580,3894.28,3896.44,3893.3,3894.01,483900.0
1758845640,3894.0,3895.91,3893.51,3894.02,935172.0
1758845700,3894.15,3897.84,3894.0,3895.69,1872296.0
1758845760,3895.69,3895.69,3890.23,3891.83,1601764.0
1758845820,3891.83,3895.69,3889.83,3895.69,488870.0
1758845880,3896.0,3898.0,3894.72,3895.33,650914.0
1758845940,3895.33,3896.0,3893.2,3895.36,763566.0
1758846000,3894.69,3910.78,3894.48,3907.07,5711072.0
1758846060,3906.9,3908.12,3898.84,3899.81,1616804.0
1758846120,3899.81,3900.06,3897.08,3898.0,669326.0
1758846180,3898.0,3900.81,3897.47,3898.85,651052.0
1758846240,3898.85,3900.75,3898.85,3900.63,481006.0
1758846300,3900.62,3903.24,3899.61,3900.63,737482.0
1758846360,3900.83,3906.22,3900.83,3901.52,1016354.0
1758846420,3901.38,3908.11,3901.11,3905.0,1326086.0
1758846480,3905.01,3911.46,3904.41,3908.63,1682890.0
1758846540,3908.64,3908.65,3901.8,3901.8,952814.0
1758846600,3901.66,3901.66,3896.17,3897.52,778278.0
1758846660,3897.52,3899.3,3891.81,3893.25,1848340.0
1758846720,3893.26,3894.87,3889.4,3889.68,991518.0
1758846780,3889.91,3890.18,3886.26,3889.83,1410510.0
1758846840,3889.37,3890.75,3888.01,3889.98,923966.0
1758846900,3889.98,3889.98,3886.32,3887.46,1258490.0
1758846960,3887.46,3895.82,3887.0,3895.69,660548.0
1758847020,3895.03,3896.85,3890.1,3890.11,884980.0
1758847080,3890.1,3890.1,3887.15,3889.64,976412.0
1758847140,3889.63,3895.65,3889.4,3892.91,549428.0
1758847200,3892.52,3893.5,3888.24,3888.37,566202.0
1758847260,3888.38,3889.61,3888.25,3888.93,467184.0
1758847320,3888.9,3889.06,3878.75,3878.75,2714490.0
1758847380,3878.74,3881.76,3878.0,3879.12,1134350.0
1758847440,3879.01,3879.76,3872.53,3872.72,1895992.0
1758847500,3872.73,3879.11,3872.73,3878.94,2155826.0
1758847560,3878.94,3879.32,3877.05,3877.83,1226376.0
1758847620,3877.84,3879.32,3866.71,3868.36,1998390.0
1758847680,3868.0,3871.25,3866.33,3870.91,1470854.0
1758847740,3870.73,3877.44,3866.36,3874.75,2921822.0
1758847800,3874.76,3890.46,3874.38,3883.93,4221166.0
1758847860,3883.65,3907.19,3883.0,3901.42,5999858.0
1758847920,3902.37,3911.0,3897.4,3909.69,3926310.0
1758847980,3909.38,3917.88,3904.3,3913.43,4370512.0
1758848040,3913.17,3919.12,3912.21,3918.9,2665882.0
1758848100,3919.12,3923.9,3917.23,3923.53,3024864.0
1758848160,3923.35,3927.92,3921.14,3926.22,2958186.0
1758848220,3925.86,3937.41,3924.66,3930.17,4417336.0
1758848280,3930.45,3930.64,3928.39,3929.65,2003404.0
1758848340,3929.05,3931.89,3927.79,3930.79,2383714.0
1758848400,3930.79,3933.38,3928.07,3929.78,2046720.0
1758848460,3929.78,3938.63,3928.64,3933.58,2249292.0
1758848520,3933.55,3933.55,3921.15,3925.8,1996952.0
1758848580,3925.8,3929.41,3924.68,3926.93,1651588.0
1758848640,3926.65,3928.66,3923.32,3928.57,1188018.0
1758848700,3928.57,3939.0,3927.01,3937.04,2461650.0
1758848760,3936.65,3936.7,3930.43,3930.43,2263150.0
1758848820,3930.43,3930.91,3922.74,3925.07,779502.0
1758848880,3925.01,3925.01,3921.16,3923.8,2020442.0
1758848940,3922.99,3923.97,3921.15,3923.6,1649838.0
1758849000,3923.6,3925.0,3920.0,3924.08,1422310.0
1758849060,3923.99,3925.88,3919.36,3920.54,1150718.0
1758849120,3921.0,3924.35,3918.97,3924.35,1122756.0
1758849180,3924.35,3938.34,3924.35,3936.56,2758110.0
1758849240,3936.49,3940.0,3934.58,3936.09,1767990.0
1758849300,3936.08,3942.99,3935.89,3937.56,2172082.0
1758849360,3937.55,3938.48,3933.31,3934.33,1026488.0
1758849420,3934.33,3941.99,3934.33,3939.01,972662.0
1758849480,3938.74,3943.55,3936.81,3939.56,1408366.0
1758849540,3939.57,3942.75,3937.27,3939.68,1101786.0
1758849600,3939.68,3940.99,3935.62,3938.6,1668594.0
1758849660,3938.32,3940.99,3935.92,3937.2,900906.0
1758849720,3937.2,3938.31,3931.51,3936.56,1557348.0
1758849780,3936.32,3937.0,3932.28,3932.66,819608.0
1758849840,3932.66,3939.28,3931.86,3935.39,1277128.0
1758849900,3935.39,3937.66,3932.94,3932.98,952544.0
1758849960,3932.34,3934.44,3930.57,3930.58,751162.0
1758850020,3930.57,3930.87,3928.8,3929.42,806598.0
1758850080,3929.41,3932.0,3929.41,3930.87,934332.0
1758850140,3930.86,3931.29,3927.44,3927.79,945156.0
1758850200,3927.79,3929.9,3925.0,3927.7,1694326.0
1758850260,3927.7,3929.99,3925.61,3929.82,1205740.0
1758850320,3929.85,3933.0,3928.12,3933.0,1602638.0
1758850380,3933.64,3935.67,3931.42,3932.62,698778.0
1758850440,3932.61,3932.71,3929.58,3930.12,987190.0
1758850500,3930.12,3940.78,3929.69,3938.0,3138088.0
1758850560,3938.01,3938.39,3935.19,3937.25,642350.0
1758850620,3937.11,3939.76,3935.78,3937.8,846448.0
1758850680,3937.81,3937.81,3931.6,3935.19,821618.0
1758850740,3935.19,3936.23,3932.22,3936.23,535398.0
1758850800,3936.22,3937.29,3934.74,3936.59,565482.0
1758850860,3935.98,3936.17,3933.22,3933.3,529224.0
1758850920,3933.31,3934.25,3932.39,3932.81,470600.0
1758850980,3932.81,3938.81,3932.12,3937.99,650742.0
1758851040,3937.99,3941.99,3937.0,3941.62,1295870.0
1758851100,3941.62,3948.99,3940.77,3946.58,4036822.0
1758851160,3946.6,3956.22,3945.23,3951.61,10496282.0
1758851220,3950.44,3954.43,3949.26,3953.02,2863166.0
1758851280,3952.21,3955.61,3951.05,3952.21,3147944.0
1758851340,3952.44,3952.44,3942.31,3944.43,1557960.0
1758851400,3944.3,3944.75,3941.0,3941.0,801442.0
1758851460,3941.0,3942.46,3937.01,3938.19,1850354.0
1758851520,3938.19,3940.0,3936.33,3937.87,886194.0
1758851580,3937.87,3944.72,3937.87,3942.56,802962.0
1758851640,3942.55,3946.35,3942.5,3945.71,1421320.0
1758851700,3945.45,3946.92,3943.52,3944.01,1053028.0
1758851760,3944.19,3944.6,3942.01,3943.43,435796.0
1758851820,3943.44,3944.5,3939.56,3943.0,1489008.0
1758851880,3943.0,3948.49,3942.11,3943.51,1846654.0
1758851940,3944.7,3949.42,3944.3,3947.52,1009634.0
1758852000,3947.21,3948.82,3944.82,3944.82,891946.0
1758852060,3944.99,3949.1,3943.92,3947.3,887846.0
1758852120,3947.86,3951.72,3946.12,3950.48,1914066.0
1758852180,3950.59,3955.86,3950.48,3954.58,1757884.0
1758852240,3954.58,3959.99,3953.96,3959.78,2992358.0
1758852300,3959.54,3965.42,3957.45,3962.22,4529588.0
1758852360,3962.26,3962.27,3951.58,3952.69,2539866.0
1758852420,3952.41,3955.51,3950.03,3950.61,1103282.0
1758852480,3950.6,3950.61,3944.29,3946.2,1148872.0
1758852540,3946.2,3950.86,3944.98,3949.33,1301686.0
1758852600,3949.34,3951.43,3943.99,3945.35,1339424.0
1758852660,3945.35,3946.41,3941.6,3942.01,1677784.0
1758852720,3942.49,3943.97,3940.28,3943.18,1903064.0
1758852780,3943.53,3948.39,3941.61,3948.03,1663298.0
1758852840,3947.84,3948.57,3944.63,3945.64,902670.0
1758852900,3945.48,3950.99,3944.01,3950.06,916786.0
1758852960,3950.36,3955.25,3948.71,3953.03,1372082.0
1758853020,3953.0,3956.0,3951.55,3954.48,816328.0
1758853080,3954.28,3959.45,3954.28,3955.2,1295290.0
1758853140,3955.21,3956.52,3948.59,3948.59,887260.0
1758853200,3948.33,3949.53,3947.16,3947.16,766290.0
1758853260,3947.15,3955.0,3947.15,3954.99,599380.0
1758853320,3955.0,3955.6,3947.71,3947.93,787142.0
1758853380,3947.93,3949.6,3946.32,3946.8,584260.0
1758853440,3946.15,3947.63,3945.53,3945.7,523938.0
1758853500,3945.7,3945.7,3942.55,3943.92,1324578.0
1758853560,3943.62,3945.0,3942.15,3942.48,612240.0
1758853620,3942.25,3944.77,3942.25,3943.8,686354.0
1758853680,3943.81,3945.08,3942.69,3944.32,757206.0
1758853740,3944.31,3944.89,3942.69,3944.52,354842.0
1758853800,3944.52,3945.0,3940.83,3940.84,615950.0
1758853860,3940.84,3945.99,3940.4,3944.43,1258896.0
1758853920,3943.96,3947.99,3943.42,3946.06,1743612.0
1758853980,3947.38,3953.09,3947.23,3953.0,989972.0
1758854040,3953.0,3953.01,3947.42,3947.42,885980.0
1758854100,3950.77,3951.84,3948.48,3951.82,1723880.0
1758854160,3951.82,3955.63,3950.01,3954.66,555800.0
1758854220,3954.66,3956.71,3953.06,3955.01,1153352.0
1758854280,3955.0,3957.56,3954.09,3955.03,686846.0
1758854340,3955.03,3956.64,3954.0,3956.4,749674.0
1758854400,3956.4,3957.0,3951.18,3951.28,598640.0
1758854460,3951.28,3952.96,3950.63,3952.44,540232.0
1758854520,3952.45,3953.56,3952.16,3953.16,290458.0
1758854580,3953.15,3957.58,3953.03,3956.77,527650.0
1758854640,3956.76,3957.83,3955.41,3957.82,619142.0
1758854700,3957.82,3960.35,3957.57,3959.99,1704444.0
1758854760,3959.99,3960.74,3957.06,3958.99,853360.0
1758854820,3959.0,3964.5,3959.0,3963.6,2031182.0
1758854880,3963.59,3969.88,3963.59,3964.93,2753316.0
1758854940,3964.66,3967.73,3964.01,3965.6,1117582.0
1758855000,3965.6,3968.54,3965.47,3967.2,768404.0
1758855060,3967.2,3968.38,3962.36,3963.11,935026.0
1758855120,3963.11,3963.5,3958.2,3959.13,1147214.0
1758855180,3959.12,3960.27,3955.78,3960.01,1668254.0
1758855240,3960.02,3960.49,3957.63,3958.21,1533210.0
1758855300,3958.76,3959.31,3955.84,3958.33,599172.0
1758855360,3958.32,3958.39,3955.0,3955.73,1092194.0
1758855420,3955.59,3955.97,3952.45,3953.42,1264904.0
1758855480,3953.42,3954.08,3952.23,3954.07,698494.0
1758855540,3954.3,3958.65,3954.3,3957.47,562644.0
1758855600,3957.46,3957.79,3954.6,3955.21,748152.0
1758855660,3955.22,3958.29,3951.43,3952.79,524610.0
1758855720,3952.79,3952.79,3949.66,3950.36,779162.0
1758855780,3950.35,3951.05,3946.66,3950.88,2259506.0
1758855840,3950.87,3953.73,3950.48,3953.41,447572.0
1758855900,3953.41,3953.74,3949.81,3953.66,542980.0
1758855960,3953.66,3953.66,3947.72,3949.92,613824.0
1758856020,3949.91,3949.91,3945.0,3949.14,1000122.0
1758856080,3949.14,3949.92,3945.98,3948.84,652258.0
1758856140,3948.84,3949.95,3948.04,3949.46,643664.0
1758856200,3949.45,3955.5,3949.44,3954.61,596456.0
1758856260,3955.0,3958.0,3954.9,3957.08,732580.0
1758856320,3957.08,3960.78,3955.29,3958.57,617912.0
1758856380,3958.58,3962.31,3958.07,3960.68,590792.0
1758856440,3960.89,3961.36,3959.28,3959.6,305998.0
1758856500,3959.6,3960.5,3958.66,3959.67,332718.0
1758856560,3959.67,3963.2,3958.69,3963.19,580708.0
1758856620,3963.33,3966.87,3963.32,3964.32,940182.0
1758856680,3964.05,3964.05,3954.34,3954.79,929032.0
1758856740,3954.8,3957.39,3953.98,3955.13,840774.0
1758856800,3955.5,3960.0,3955.18,3958.07,628310.0
1758856860,3957.36,3962.9,3956.96,3961.45,498616.0
1758856920,3961.45,3963.61,3960.41,3962.46,468550.0
1758856980,3962.46,3962.46,3956.98,3958.35,402452.0
1758857040,3958.36,3959.04,3955.84,3957.16,610672.0
1758857100,3957.15,3960.27,3957.12,3957.12,707894.0
1758857160,3957.12,3959.64,3957.01,3957.53,388098.0
1758857220,3957.54,3960.0,3957.44,3957.63,713186.0
1758857280,3957.44,3958.5,3954.19,3954.24,484948.0
1758857340,3954.23,3954.76,3952.59,3954.23,955974.0
1758857400,3954.23,3956.0,3953.64,3953.72,431058.0
1758857460,3953.72,3956.27,3953.71,3955.78,216036.0
1758857520,3955.77,3956.27,3949.82,3949.99,1744264.0
1758857580,3949.62,3951.6,3949.62,3951.6,708428.0
1758857640,3951.59,3951.6,3946.88,3949.88,1471468.0
1758857700,3949.63,3950.13,3947.61,3948.27,1023324.0
1758857760,3948.27,3949.31,3945.59,3945.99,1140678.0
1758857820,3945.99,3945.99,3943.75,3945.62,2306022.0
1758857880,3945.65,3947.35,3943.0,3946.04,1829442.0
1758857940,3946.03,3952.55,3946.03,3950.25,1353764.0
1758858000,3950.25,3952.3,3950.25,3951.8,527022.0
1758858060,3951.8,3954.55,3951.8,3954.55,408052.0
1758858120,3954.55,3954.55,3951.57,3952.33,336346.0
1758858180,3952.33,3955.59,3951.96,3954.3,375644.0
1758858240,3954.31,3956.83,3954.3,3956.51,449640.0
1758858300,3957.0,3960.16,3955.42,3960.0,875046.0
1758858360,3960.09,3960.87,3956.41,3956.42,698062.0
1758858420,3956.42,3957.87,3955.88,3957.0,274832.0
1758858480,3957.2,3957.2,3954.72,3954.72,280984.0
1758858540,3954.73,3955.87,3951.98,3955.86,460332.0
1758858600,3955.86,3961.45,3955.86,3960.25,528906.0
1758858660,3960.6,3961.0,3957.29,3961.0,792436.0
1758858720,3960.99,3963.43,3960.99,3962.48,637418.0
1758858780,3962.47,3964.54,3958.65,3964.53,676438.0
1758858840,3964.54,3965.0,3962.29,3964.38,603614.0
1758858900,3964.21,3964.21,3962.16,3963.05,370282.0
1758858960,3963.06,3964.95,3963.05,3964.07,472822.0
1758859020,3964.01,3964.48,3963.01,3963.99,281582.0
1758859080,3963.99,3967.71,3963.02,3963.02,1107986.0
1758859140,3963.02,3964.0,3962.77,3964.0,484264.0
1758859200,3963.99,3966.48,3963.24,3965.14,1948964.0
1758859260,3965.14,3967.87,3964.59,3967.2,2371194.0
1758859320,3967.2,3968.87,3966.84,3967.78,1387488.0
1758859380,3967.78,3969.99,3966.0,3968.77,951928.0
1758859440,3969.28,3969.28,3965.39,3965.67,640390.0
1758859500,3965.67,3967.17,3964.0,3965.68,1152524.0
1758859560,3966.07,3966.52,3958.5,3959.46,1974976.0
1758859620,3959.44,3961.14,3957.09,3961.13,1130338.0
1758859680,3961.92,3961.92,3958.4,3958.65,394778.0
1758859740,3958.64,3965.25,3957.42,3965.24,497418.0
1758859800,3965.46,3969.35,3965.46,3969.29,876462.0
1758859860,3968.06,3969.83,3968.06,3969.24,526494.0
1758859920,3969.24,3969.83,3966.16,3966.28,922112.0
1758859980,3966.28,3966.79,3965.0,3965.68,847890.0
1758860040,3965.68,3965.68,3964.22,3964.89,360420.0
1758860100,3964.89,3965.5,3960.08,3960.72,1360386.0
1758860160,3960.71,3964.49,3959.23,3964.48,727540.0
1758860220,3964.32,3965.15,3962.5,3964.47,324948.0
1758860280,3964.47,3968.99,3964.08,3968.2,924194.0
1758860340,3968.06,3968.99,3968.06,3968.96,388016.0
1758860400,3968.97,3975.22,3968.96,3973.2,5906976.0
1758860460,3973.68,3973.68,3969.41,3969.82,2570798.0
1758860520,3969.82,3973.0,3969.82,3971.39,1347754.0
1758860580,3971.38,3972.0,3969.8,3970.11,538612.0
1758860640,3970.35,3970.36,3967.2,3968.8,550910.0
1758860700,3968.21,3968.61,3964.33,3964.33,759968.0
1758860760,3964.33,3964.33,3962.41,3962.42,505706.0
1758860820,3962.43,3966.23,3962.19,3962.73,549908.0
1758860880,3962.73,3964.81,3952.62,3957.36,3154460.0
1758860940,3957.36,3960.91,3956.86,3960.9,1079096.0
1758861000,3960.9,3960.9,3954.72,3955.68,1432492.0
1758861060,3955.68,3955.94,3952.72,3953.68,1125596.0
1758861120,3953.32,3954.85,3953.0,3954.04,542160.0
1758861180,3954.03,3954.04,3950.66,3951.7,522468.0
1758861240,3951.7,3951.99,3950.4,3951.61,590644.0
1758861300,3951.6,3951.61,3949.2,3949.55,1330920.0
1758861360,3950.23,3950.4,3943.61,3945.51,3738706.0
1758861420,3945.5,3946.94,3943.54,3943.76,1261460.0
1758861480,3943.75,3944.57,3941.0,3943.3,2359148.0
1758861540,3943.29,3943.29,3940.66,3941.99,1704028.0
1758861600,3941.99,3945.17,3941.5,3942.7,1880778.0
1758861660,3942.71,3944.21,3940.64,3940.99,1230800.0
1758861720,3940.99,3942.08,3938.59,3938.88,1512374.0
1758861780,3939.03,3939.98,3937.73,3939.98,1226272.0
1758861840,3939.99,3942.38,3939.99,3942.37,657694.0
1758861900,3942.37,3945.0,3939.23,3940.99,2259902.0
1758861960,3940.99,3941.96,3938.04,3939.68,1115662.0
1758862020,3939.68,3942.0,3939.67,3941.08,517016.0
1758862080,3941.08,3942.0,3939.87,3939.87,400192.0
1758862140,3939.87,3941.19,3939.46,3941.19,609456.0
1758862200,3941.19,3946.31,3941.19,3944.32,1645694.0
1758862260,3944.32,3948.0,3944.12,3947.78,977616.0
1758862320,3947.79,3948.49,3944.52,3944.52,742646.0
1758862380,3944.52,3945.38,3944.09,3944.51,896394.0
1758862440,3944.51,3947.97,3944.33,3945.65,579736.0
1758862500,3945.65,3946.65,3945.01,3946.58,284292.0
1758862560,3946.58,3948.0,3946.49,3947.63,560692.0
1758862620,3947.29,3947.63,3941.78,3942.04,291394.0
1758862680,3942.04,3942.17,3941.7,3941.71,267448.0
1758862740,3941.7,3944.3,3941.7,3944.29,534110.0
1758862800,3944.48,3944.49,3942.9,3943.63,719450.0
1758862860,3943.63,3944.17,3941.5,3941.74,437038.0
1758862920,3941.74,3945.0,3941.5,3945.0,865056.0
1758862980,3945.26,3949.63,3945.25,3949.63,703082.0
1758863040,3949.63,3953.0,3949.63,3953.0,1462916.0
1758863100,3952.99,3956.46,3950.15,3950.41,2045182.0
1758863160,3950.4,3951.45,3949.39,3949.39,492846.0
1758863220,3949.39,3952.84,3949.31,3952.84,365666.0
1758863280,3952.84,3953.95,3951.23,3951.81,366372.0
1758863340,3952.1,3953.05,3952.07,3952.8,296416.0
1758863400,3952.8,3953.4,3952.11,3952.34,294016.0
1758863460,3952.47,3952.93,3950.69,3952.38,256468.0
1758863520,3952.39,3952.52,3949.28,3951.1,344418.0
1758863580,3950.96,3951.48,3949.27,3949.6,323058.0
1758863640,3949.59,3951.44,3949.59,3950.76,676524.0
1758863700,3950.76,3953.59,3950.75,3953.34,401394.0
1758863760,3953.35,3957.0,3953.34,3955.98,636176.0
1758863820,3955.99,3956.0,3954.24,3955.04,390150.0
1758863880,3955.05,3958.0,3955.02,3957.48,1170094.0
1758863940,3957.48,3959.52,3955.85,3957.82,1140952.0
1758864000,3957.83,3958.4,3955.6,3955.6,1409948.0
1758864060,3956.12,3958.4,3956.12,3958.4,225190.0
1758864120,3958.39,3960.43,3957.23,3960.43,627872.0
1758864180,3960.23,3961.73,3959.12,3961.21,709470.0
1758864240,3960.72,3961.76,3960.5,3960.98,332210.0
1758864300,3960.99,3961.27,3958.59,3958.6,410054.0
1758864360,3958.6,3959.71,3954.33,3954.78,806186.0
1758864420,3954.77,3955.23,3953.06,3954.24,804486.0
1758864480,3954.23,3956.29,3954.23,3956.29,314824.0
1758864540,3956.29,3956.29,3955.4,3955.7,307892.0
1758864600,3955.69,3956.29,3952.8,3953.09,786494.0
1758864660,3953.09,3953.51,3950.46,3950.46,385542.0
1758864720,3950.47,3951.34,3950.0,3950.64,286924.0
1758864780,3950.64,3950.64,3948.0,3949.13,811162.0
1758864840,3949.13,3950.0,3948.23,3948.86,177144.0
1758864900,3948.87,3948.87,3947.2,3947.21,191484.0
1758864960,3947.22,3947.48,3944.12,3946.22,635838.0
1758865020,3946.23,3946.76,3944.37,3945.04,583786.0
1758865080,3945.05,3946.24,3943.46,3944.07,461480.0
1758865140,3944.06,3944.91,3943.81,3944.91,196358.0
1758865200,3944.63,3945.03,3944.0,3944.47,477834.0
1758865260,3944.47,3946.79,3944.11,3944.68,363942.0
1758865320,3944.68,3944.69,3942.02,3943.8,282326.0
1758865380,3943.8,3945.0,3942.58,3942.6,345992.0
1758865440,3942.6,3942.8,3942.3,3942.79,274966.0
1758865500,3942.79,3945.43,3942.0,3942.3,595702.0
1758865560,3942.3,3943.28,3936.76,3939.47,1702432.0
1758865620,3938.47,3938.47,3935.35,3935.64,1643870.0
1758865680,3935.0,3938.6,3931.45,3931.93,5463296.0
1758865740,3932.09,3932.09,3926.99,3927.65,6213094.0
1758865800,3927.66,3928.87,3923.51,3926.03,3620836.0
1758865860,3926.95,3927.58,3922.35,3924.4,2768076.0
1758865920,3924.81,3926.99,3923.38,3924.99,1730740.0
1758865980,3923.25,3923.26,3917.62,3919.99,5642462.0
1758866040,3920.0,3922.0,3918.23,3920.87,3356716.0
1758866100,3921.47,3924.62,3918.81,3921.28,3650420.0
1758866160,3921.28,3924.91,3918.33,3922.93,2626122.0
1758866220,3922.97,3926.42,3917.91,3921.71,4576752.0
1758866280,3921.72,3924.5,3920.1,3921.72,3102262.0
1758866340,3921.73,3922.27,3919.05,3919.61,1406090.0
1758866400,3919.61,3924.27,3918.0,3919.03,3438214.0
1758866460,3919.02,3920.57,3918.79,3919.16,1132752.0
1758866520,3919.16,3922.99,3917.0,3918.25,1857538.0
1758866580,3918.24,3918.96,3915.6,3918.96,1363334.0
1758866640,3918.99,3921.35,3918.99,3919.78,927418.0
1758866700,3919.78,3922.92,3917.96,3922.35,718136.0
1758866760,3922.67,3926.17,3922.33,3926.16,1378206.0
1758866820,3925.85,3926.28,3917.05,3919.58,4340434.0
1758866880,3919.58,3923.42,3919.58,3920.88,487026.0
1758866940,3920.89,3920.89,3919.0,3919.82,507086.0
1758867000,3919.82,3921.43,3918.0,3918.36,1222138.0
1758867060,3917.59,3917.59,3906.46,3913.31,5028754.0
1758867120,3913.31,3915.0,3912.0,3913.17,1315070.0
1758867180,3913.16,3919.08,3910.01,3919.08,2744858.0
1758867240,3919.54,3931.34,3919.54,3928.76,2544950.0
1758867300,3928.36,3932.79,3927.95,3929.94,1787010.0
1758867360,3930.45,3937.48,3930.16,3935.01,2070446.0
1758867420,3935.51,3939.24,3935.46,3936.65,2644472.0
1758867480,3936.58,3939.34,3935.57,3938.5,1470850.0
1758867540,3938.32,3944.94,3937.42,3940.7,2000364.0
1758867600,3940.7,3943.73,3939.34,3940.21,1277056.0
1758867660,3940.27,3944.74,3940.27,3940.79,1452182.0
1758867720,3940.79,3940.79,3934.04,3934.54,1311930.0
1758867780,3934.62,3936.63,3933.72,3936.38,476214.0
1758867840,3936.39,3939.99,3936.38,3938.34,870822.0
1758867900,3938.34,3942.0,3936.97,3940.22,846406.0
1758867960,3940.22,3944.0,3939.76,3943.2,812464.0
1758868020,3942.75,3947.0,3942.74,3944.15,1473454.0
1758868080,3944.14,3945.98,3943.85,3944.68,446374.0
1758868140,3944.45,3944.45,3937.07,3938.59,1163366.0
1758868200,3938.6,3938.6,3935.84,3936.74,489192.0
1758868260,3936.74,3936.74,3933.91,3934.01,673548.0
1758868320,3934.4,3937.97,3934.39,3934.84,839350.0
1758868380,3934.61,3935.66,3932.54,3932.66,1311498.0
1758868440,3932.65,3933.84,3931.62,3932.95,912502.0
1758868500,3932.94,3936.03,3932.35,3935.43,913848.0
1758868560,3935.43,3937.56,3935.08,3936.99,273414.0
1758868620,3936.87,3939.75,3936.87,3939.54,407556.0
1758868680,3939.54,3942.82,3938.24,3941.03,471922.0
1758868740,3941.04,3941.04,3938.59,3938.91,488362.0
1758868800,3939.09,3941.0,3936.55,3936.98,407646.0
1758868860,3936.98,3943.76,3936.98,3943.27,442632.0
1758868920,3943.89,3945.99,3943.85,3944.23,871846.0
1758868980,3944.22,3946.35,3944.22,3945.25,609658.0
1758869040,3945.25,3945.25,3942.17,3942.18,627960.0
1758869100,3942.18,3942.52,3926.28,3926.69,5755554.0
1758869160,3926.7,3927.83,3918.33,3918.83,4347768.0
1758869220,3919.12,3926.14,3919.12,3926.01,2478598.0
1758869280,3926.01,3927.63,3919.62,3922.32,3484830.0
1758869340,3922.31,3925.59,3922.1,3925.59,704186.0
1758869400,3925.58,3928.95,3922.13,3922.24,2515082.0
1758869460,3922.23,3922.63,3918.73,3920.0,3181222.0
1758869520,3920.0,3920.0,3919.32,3919.66,967768.0
1758869580,3919.66,3920.0,3915.7,3917.39,922130.0
1758869640,3917.4,3919.96,3917.0,3919.96,705116.0
1758869700,3919.96,3921.04,3919.28,3920.24,2326920.0
1758869760,3920.6,3920.6,3917.31,3917.91,402740.0
1758869820,3917.91,3917.94,3913.06,3914.55,1492854.0
1758869880,3914.56,3918.92,3914.55,3917.36,839352.0
1758869940,3917.35,3919.88,3917.21,3919.01,417522.0
1758870000,3919.26,3924.0,3919.26,3923.3,1061000.0
1758870060,3923.29,3925.0,3919.35,3921.7,2602796.0
1758870120,3922.56,3922.59,3919.08,3919.13,1738080.0
1758870180,3919.14,3920.13,3918.64,3919.32,840836.0
1758870240,3919.31,3920.77,3916.37,3920.29,1194536.0
1758870300,3920.29,3920.67,3916.83,3917.43,575732.0
1758870360,3917.56,3927.63,3917.56,3923.35,1670648.0
1758870420,3923.35,3923.95,3918.86,3920.6,2592344.0
1758870480,3920.6,3921.67,3918.45,3918.94,1563516.0
1758870540,3918.94,3920.0,3916.95,3919.11,1268982.0
1758870600,3919.12,3920.99,3918.23,3918.93,943564.0
1758870660,3918.92,3922.0,3918.92,3921.99,844830.0
1758870720,3921.99,3923.0,3921.99,3922.99,832428.0
1758870780,3923.0,3930.37,3922.99,3929.77,2255544.0
1758870840,3929.78,3932.53,3928.39,3932.41,1061524.0
1758870900,3932.4,3934.27,3931.26,3934.27,995452.0
1758870960,3934.3,3935.26,3933.8,3933.8,865992.0
1758871020,3933.81,3936.19,3932.83,3935.49,561440.0
1758871080,3936.0,3937.41,3935.49,3936.91,693626.0
1758871140,3936.92,3937.34,3934.61,3936.09,834004.0
1758871200,3936.09,3938.0,3935.7,3937.09,1287288.0
1758871260,3937.1,3939.0,3936.0,3937.39,841070.0
1758871320,3937.39,3942.5,3937.39,3941.91,1590676.0
1758871380,3942.5,3944.44,3941.48,3941.48,1518230.0
1758871440,3941.49,3944.72,3941.48,3944.09,771876.0
1758871500,3944.39,3946.59,3943.83,3946.08,1355876.0
1758871560,3946.09,3946.09,3929.47,3932.08,4899442.0
1758871620,3931.76,3933.48,3930.75,3932.6,1352146.0
1758871680,3933.59,3934.21,3931.67,3933.98,945138.0
1758871740,3933.98,3935.69,3928.8,3928.8,967826.0
1758871800,3928.81,3928.81,3919.41,3919.54,3258102.0
1758871860,3919.54,3919.87,3914.24,3917.2,4093020.0
1758871920,3917.19,3917.2,3909.15,3912.78,4042724.0
1758871980,3912.78,3912.98,3906.0,3911.05,3652614.0
1758872040,3910.32,3911.2,3906.1,3909.16,2888368.0
1758872100,3909.99,3914.08,3907.28,3913.47,2428516.0
1758872160,3913.47,3914.4,3910.4,3913.28,2964320.0
1758872220,3913.16,3915.39,3911.01,3915.39,1930950.0
1758872280,3915.0,3915.15,3913.21,3914.99,1253342.0
1758872340,3915.0,3915.22,3912.44,3913.01,1533792.0
1758872400,3913.01,3916.92,3911.91,3916.33,1685594.0
1758872460,3916.33,3918.21,3912.38,3913.32,3027462.0
1758872520,3913.31,3916.37,3912.52,3912.6,1457652.0
1758872580,3912.38,3912.38,3905.34,3907.34,2939962.0
1758872640,3907.35,3908.41,3905.75,3908.24,2467928.0
1758872700,3907.54,3912.47,3905.14,3912.46,2651018.0
1758872760,3912.46,3915.37,3911.12,3911.13,3208572.0
1758872820,3911.13,3914.12,3910.01,3911.95,2541044.0
1758872880,3911.95,3912.03,3908.96,3911.74,2033436.0
1758872940,3912.03,3914.41,3910.96,3911.98,1821114.0
1758873000,3911.99,3916.74,3911.98,3914.29,1949004.0
1758873060,3914.29,3916.64,3913.26,3913.66,1298068.0
1758873120,3913.66,3917.49,3913.25,3917.49,1635416.0
1758873180,3917.73,3919.99,3917.72,3919.78,1804508.0
1758873240,3919.79,3921.84,3919.58,3921.65,1334964.0
1758873300,3921.64,3924.0,3921.64,3923.21,1068020.0
1758873360,3923.21,3923.21,3919.22,3919.22,1112934.0
1758873420,3919.22,3925.6,3918.57,3924.72,1460110.0
1758873480,3924.99,3934.65,3924.72,3931.52,3199564.0
1758873540,3931.51,3938.32,3931.51,3936.61,3508422.0
1758873600,3936.6,3938.85,3936.03,3938.67,2970202.0
1758873660,3938.78,3940.58,3935.17,3935.17,2803830.0
1758873720,3935.17,3935.17,3931.48,3932.34,2669978.0
1758873780,3932.33,3937.0,3932.33,3936.44,1314752.0
1758873840,3936.44,3937.0,3933.36,3935.29,1900796.0
1758873900,3935.29,3939.0,3935.29,3935.87,1538444.0
1758873960,3935.45,3939.56,3935.45,3937.41,1697058.0
1758874020,3936.96,3938.63,3936.46,3937.82,896618.0
1758874080,3937.82,3938.94,3936.25,3937.91,816530.0
1758874140,3938.06,3939.25,3937.51,3937.52,845118.0
1758874200,3937.51,3939.55,3936.2,3938.88,1109868.0
1758874260,3938.88,3938.88,3934.61,3934.62,627650.0
1758874320,3935.58,3938.0,3935.58,3938.0,719440.0
1758874380,3938.5,3939.55,3936.72,3936.73,850480.0
1758874440,3936.72,3937.6,3934.36,3935.82,890962.0
1758874500,3935.83,3938.56,3933.33,3938.55,913618.0
1758874560,3938.76,3939.36,3936.43,3938.06,924572.0
1758874620,3938.1,3939.36,3937.05,3937.05,1112238.0
1758874680,3937.06,3938.58,3935.9,3936.19,458736.0
1758874740,3936.19,3938.0,3935.91,3936.16,471280.0
1758874800,3936.17,3937.3,3934.15,3935.28,328104.0
1758874860,3935.28,3937.21,3931.17,3931.18,712536.0
1758874920,3931.17,3935.0,3930.77,3934.38,769022.0
1758874980,3933.67,3933.67,3929.43,3930.46,892620.0
1758875040,3931.49,3932.37,3928.08,3928.32,941916.0
1758875100,3928.33,3930.33,3928.32,3929.57,1550664.0
1758875160,3929.56,3930.0,3927.16,3927.4,1032598.0
1758875220,3927.39,3927.4,3923.82,3926.8,947604.0
1758875280,3926.45,3930.35,3926.45,3930.34,352652.0
1758875340,3930.34,3937.0,3930.34,3934.63,968478.0
1758875400,3934.74,3940.11,3934.39,3938.03,2550846.0
1758875460,3938.04,3942.21,3937.65,3939.09,2937546.0
1758875520,3939.08,3940.6,3938.43,3939.02,688098.0
1758875580,3939.6,3939.6,3935.51,3936.64,633586.0
1758875640,3936.4,3936.4,3932.75,3933.85,504028.0
1758875700,3933.85,3935.75,3933.59,3934.88,549594.0
1758875760,3934.99,3935.0,3932.14,3933.95,559440.0
1758875820,3933.96,3934.88,3932.5,3934.87,288592.0
1758875880,3934.87,3935.19,3932.8,3933.86,540136.0
1758875940,3933.47,3934.56,3932.25,3934.35,313348.0
1758876000,3934.35,3937.08,3933.89,3936.15,334324.0
1758876060,3935.92,3936.64,3934.0,3935.19,394426.0
1758876120,3935.19,3935.31,3932.48,3933.1,563752.0
1758876180,3933.1,3937.96,3932.22,3937.9,464670.0
1758876240,3937.64,3939.51,3937.64,3937.82,424152.0
1758876300,3938.29,3939.8,3935.76,3936.97,605068.0
1758876360,3936.98,3941.03,3935.39,3941.03,1022030.0
1758876420,3941.6,3943.07,3940.01,3940.01,1542332.0
1758876480,3940.06,3941.3,3939.68,3941.29,664206.0
1758876540,3940.37,3941.58,3935.0,3935.01,761370.0
1758876600,3934.8,3935.18,3932.44,3932.65,603414.0
1758876660,3932.64,3936.0,3932.54,3934.56,444894.0
1758876720,3934.55,3935.39,3931.65,3932.64,1280974.0
1758876780,3932.64,3933.36,3931.53,3933.31,559302.0
1758876840,3933.32,3935.79,3932.65,3934.29,471662.0
1758876900,3934.3,3935.43,3933.0,3934.88,364998.0
1758876960,3934.87,3935.67,3933.48,3933.49,293366.0
1758877020,3933.5,3934.38,3932.48,3933.54,140812.0
1758877080,3933.55,3933.99,3931.0,3931.59,496326.0
1758877140,3931.77,3932.59,3931.11,3932.48,623442.0
1758877200,3932.49,3933.68,3930.37,3931.1,556900.0
1758877260,3931.11,3931.56,3929.0,3929.0,563746.0
1758877320,3929.01,3930.07,3928.08,3930.06,522178.0
1758877380,3930.06,3933.0,3927.28,3931.35,462936.0
1758877440,3931.17,3931.48,3925.42,3929.05,648714.0
1758877500,3928.0,3932.18,3927.87,3928.5,392100.0
1758877560,3928.49,3935.0,3928.49,3934.99,430340.0
1758877620,3934.99,3938.57,3934.99,3935.8,892232.0
1758877680,3935.81,3938.0,3933.0,3934.2,377270.0
1758877740,3934.21,3934.71,3929.14,3932.13,433332.0
1758877800,3932.13,3933.12,3928.25,3930.57,739082.0
1758877860,3930.57,3935.26,3929.72,3934.79,277530.0
1758877920,3934.7,3935.77,3933.83,3934.36,516106.0
1758877980,3934.16,3935.9,3932.62,3934.01,312100.0
1758878040,3934.01,3936.44,3933.64,3934.64,205444.0
1758878100,3934.65,3935.04,3932.2,3933.5,222582.0
1758878160,3933.5,3934.99,3931.38,3931.78,214294.0
1758878220,3931.55,3933.16,3929.6,3932.4,689126.0
1758878280,3932.4,3933.19,3928.0,3930.01,469410.0
1758878340,3930.57,3930.72,3927.24,3928.65,760980.0
1758878400,3928.66,3933.31,3927.99,3932.45,430966.0
1758878460,3932.45,3934.23,3930.82,3930.83,703940.0
1758878520,3930.83,3931.34,3928.84,3929.48,312368.0
1758878580,3929.49,3930.25,3924.89,3927.56,791680.0
1758878640,3927.56,3927.56,3924.07,3926.13,719636.0
1758878700,3925.98,3926.61,3925.0,3926.15,654374.0
1758878760,3926.15,3926.21,3923.22,3924.74,530406.0
1758878820,3924.74,3925.75,3923.0,3923.01,501376.0
1758878880,3923.01,3926.2,3923.0,3926.19,544982.0
1758878940,3926.19,3927.18,3925.17,3925.76,326066.0
1758879000,3925.52,3928.4,3923.43,3923.43,914746.0
1758879060,3923.43,3924.14,3917.4,3917.4,2100672.0
1758879120,3917.24,3919.39,3915.39,3915.47,3071122.0
1758879180,3915.47,3916.76,3913.76,3915.01,1894690.0
1758879240,3915.01,3916.2,3911.25,3913.4,1876092.0
1758879300,3913.4,3915.98,3910.61,3910.82,1860414.0
1758879360,3910.81,3911.92,3908.11,3911.0,2862012.0
1758879420,3911.0,3911.72,3907.6,3911.4,1888732.0
1758879480,3911.71,3912.05,3906.5,3907.49,1973248.0
1758879540,3907.09,3907.09,3903.41,3906.71,2571556.0
1758879600,3906.05,3906.71,3894.61,3905.41,7122232.0
1758879660,3904.25,3904.36,3898.78,3902.25,2284598.0
1758879720,3902.11,3902.11,3899.0,3900.14,1910054.0
1758879780,3899.99,3901.0,3899.0,3899.99,1202646.0
1758879840,3899.99,3904.36,3899.0,3904.36,2700272.0
1758879900,3904.36,3904.49,3901.45,3902.52,1052380.0
1758879960,3902.53,3906.2,3902.52,3906.2,1194120.0
1758880020,3906.19,3910.98,3906.19,3908.31,1899758.0
1758880080,3908.35,3909.06,3904.1,3905.45,686088.0
1758880140,3905.45,3908.68,3904.67,3908.45,499774.0
1758880200,3908.32,3913.0,3908.31,3911.25,1742968.0
1758880260,3911.24,3915.0,3910.43,3912.37,1059090.0
1758880320,3912.36,3913.49,3911.01,3912.35,841006.0
1758880380,3912.36,3915.1,3912.0,3912.51,509256.0
1758880440,3912.13,3912.83,3910.08,3911.86,1038346.0
1758880500,3911.85,3912.13,3909.84,3912.13,541324.0
1758880560,3912.12,3912.48,3910.15,3912.07,288332.0
1758880620,3912.07,3912.13,3910.0,3912.0,462422.0
1758880680,3912.0,3912.12,3910.22,3911.84,721314.0
1758880740,3911.85,3914.22,3910.63,3913.54,497366.0
1758880800,3913.53,3914.99,3911.91,3913.77,814268.0
1758880860,3913.77,3913.91,3907.47,3907.68,747032.0
1758880920,3907.69,3908.77,3903.0,3904.01,714310.0
1758880980,3904.01,3904.52,3897.61,3898.63,1566702.0
1758881040,3898.83,3901.0,3898.52,3900.94,615568.0
1758881100,3900.95,3902.17,3898.46,3898.46,769444.0
1758881160,3898.47,3898.47,3890.0,3893.67,3486196.0
1758881220,3893.67,3894.3,3887.36,3892.84,4363672.0
1758881280,3892.83,3892.85,3888.16,3891.99,1717484.0
1758881340,3891.69,3892.78,3890.0,3892.78,1685354.0
1758881400,3892.78,3893.43,3888.68,3891.52,1352252.0
1758881460,3891.86,3893.85,3890.69,3893.84,1115040.0
1758881520,3893.84,3893.84,3886.4,3892.69,1714758.0
1758881580,3892.69,3893.34,3880.12,3885.41,5800436.0
1758881640,3885.41,3890.08,3880.83,3885.28,5570728.0
1758881700,3885.28,3885.86,3875.62,3880.96,5484842.0
1758881760,3881.05,3883.37,3878.54,3879.99,3727072.0
1758881820,3879.99,3880.99,3876.78,3878.69,3636482.0
1758881880,3878.89,3884.03,3878.89,3883.25,2435236.0
1758881940,3883.24,3887.46,3882.69,3886.07,2344720.0
1758882000,3886.07,3891.91,3886.07,3891.02,3505132.0
1758882060,3891.02,3891.41,3885.59,3887.14,1815966.0
1758882120,3887.15,3887.82,3885.0,3886.29,927426.0
1758882180,3886.29,3889.27,3886.01,3888.96,584138.0
1758882240,3888.96,3888.97,3883.41,3884.69,467560.0
1758882300,3884.69,3889.2,3884.32,3886.01,1118806.0
1758882360,3886.01,3887.25,3883.01,3884.76,792190.0
1758882420,3884.75,3887.28,3884.64,3885.96,802312.0
1758882480,3885.96,3887.48,3884.15,3886.0,530524.0
1758882540,3886.0,3886.72,3884.0,3884.83,666338.0
1758882600,3884.83,3885.39,3881.9,3881.9,953764.0
1758882660,3881.89,3881.89,3876.24,3876.47,3680328.0
1758882720,3876.47,3879.4,3876.07,3876.39,3236796.0
1758882780,3876.61,3884.33,3872.0,3884.33,4699450.0
1758882840,3884.33,3890.0,3884.33,3889.84,1919804.0
1758882900,3890.04,3894.26,3889.45,3889.63,2355768.0
1758882960,3890.25,3891.07,3884.82,3886.67,1025226.0
1758883020,3886.67,3887.35,3884.26,3887.08,615906.0
1758883080,3886.65,3888.86,3886.2,3888.86,579472.0
1758883140,3888.85,3890.25,3888.24,3889.48,442538.0
1758883200,3889.48,3890.01,3888.34,3889.64,625492.0
1758883260,3889.65,3890.0,3887.55,3888.19,535486.0
1758883320,3888.18,3889.92,3887.55,3889.66,456194.0
1758883380,3889.67,3889.67,3886.32,3887.41,380790.0
1758883440,3887.41,3887.43,3886.21,3886.21,478738.0
1758883500,3886.2,3886.78,3884.01,3884.44,548234.0
1758883560,3884.43,3886.33,3883.0,3883.91,1051210.0
1758883620,3883.91,3884.11,3880.76,3884.1,934888.0
1758883680,3884.11,3884.11,3876.62,3879.11,3024400.0
1758883740,3879.11,3879.59,3876.66,3879.58,1361874.0
1758883800,3879.59,3882.98,3878.87,3882.98,807844.0
1758883860,3882.98,3885.14,3879.85,3884.68,1309516.0
1758883920,3884.55,3889.89,3883.12,3889.51,2025698.0
1758883980,3889.51,3890.52,3888.42,3890.36,1006340.0
1758884040,3890.36,3893.0,3890.02,3891.08,1835906.0
1758884100,3891.4,3892.73,3890.72,3891.88,768560.0
1758884160,3891.88,3891.95,3890.35,3890.44,720954.0
1758884220,3890.44,3891.32,3889.74,3889.74,685392.0
1758884280,3889.22,3889.23,3887.29,3887.35,343596.0
1758884340,3887.17,3887.18,3883.5,3886.61,820350.0
1758884400,3886.61,3888.0,3884.08,3887.99,590476.0
1758884460,3887.99,3888.06,3883.27,3884.3,499682.0
1758884520,3884.3,3889.41,3883.22,3888.35,1443024.0
1758884580,3888.35,3888.68,3886.08,3887.28,797698.0
1758884640,3887.28,3887.28,3882.96,3884.46,1270504.0
1758884700,3884.58,3886.59,3882.65,3883.79,1013788.0
1758884760,3883.78,3883.79,3877.77,3878.06,1098366.0
1758884820,3878.07,3880.14,3874.61,3879.45,2999682.0
1758884880,3879.45,3879.62,3873.34,3873.35,1156994.0
1758884940,3874.2,3877.77,3874.2,3876.76,799012.0
1758885000,3876.76,3876.95,3875.01,3876.06,849498.0
1758885060,3876.6,3878.64,3875.15,3878.33,993508.0
1758885120,3878.0,3878.0,3873.0,3875.52,1275992.0
1758885180,3875.55,3875.66,3871.0,3875.1,1413816.0
1758885240,3875.31,3876.9,3872.0,3875.51,2518650.0
1758885300,3875.5,3879.0,3873.88,3878.64,2704568.0
1758885360,3878.65,3881.94,3878.16,3878.5,1511796.0
1758885420,3878.5,3879.78,3876.31,3878.08,699030.0
1758885480,3878.09,3882.85,3876.98,3881.12,1265286.0
1758885540,3881.12,3884.75,3876.83,3884.32,769618.0
1758885600,3884.32,3891.98,3884.32,3891.48,1443012.0
1758885660,3891.04,3891.05,3881.98,3883.6,1573096.0
1758885720,3883.6,3885.0,3881.43,3884.99,738560.0
1758885780,3884.99,3885.0,3880.83,3882.84,1792792.0
1758885840,3882.71,3884.64,3879.58,3879.77,1179728.0
1758885900,3879.77,3886.97,3879.77,3886.2,1461706.0
1758885960,3886.2,3890.0,3886.2,3889.53,703586.0
1758886020,3889.53,3890.44,3888.0,3888.72,673938.0
1758886080,3888.72,3891.96,3888.58,3890.75,796862.0
1758886140,3890.76,3891.6,3888.67,3888.98,556032.0
1758886200,3888.98,3891.48,3888.93,3891.36,806272.0
1758886260,3891.36,3895.53,3890.97,3894.0,1712198.0
1758886320,3894.01,3899.62,3893.8,3899.61,1901602.0
1758886380,3899.87,3905.88,3899.19,3902.1,3670972.0
1758886440,3902.11,3905.73,3901.38,3903.95,1378490.0
1758886500,3903.95,3904.51,3901.84,3902.46,945976.0
1758886560,3902.46,3902.98,3900.47,3900.85,878326.0
1758886620,3900.85,3905.72,3900.85,3904.49,1193376.0
1758886680,3904.49,3906.35,3903.01,3903.16,1705540.0
1758886740,3903.16,3907.72,3902.97,3905.23,1041632.0
1758886800,3905.24,3912.48,3905.23,3910.17,2869386.0
1758886860,3910.27,3912.33,3910.15,3911.2,1683668.0
1758886920,3911.08,3913.28,3909.99,3911.55,1425504.0
1758886980,3911.55,3913.59,3909.0,3909.0,1357566.0
1758887040,3908.93,3909.7,3907.86,3908.01,873760.0
1758887100,3908.01,3910.48,3906.41,3907.61,942166.0
1758887160,3907.6,3908.79,3904.61,3908.79,1597402.0
1758887220,3908.8,3913.5,3908.79,3913.5,1554800.0
1758887280,3912.72,3914.71,3911.33,3912.0,1176838.0
1758887340,3911.76,3911.77,3908.52,3908.95,447182.0
1758887400,3908.96,3912.79,3907.4,3912.0,500148.0
1758887460,3912.01,3912.64,3908.0,3908.57,581042.0
1758887520,3907.93,3908.94,3907.8,3908.49,431780.0
1758887580,3908.49,3908.49,3904.8,3905.15,1062616.0
1758887640,3905.29,3909.0,3905.28,3908.59,614536.0
1758887700,3908.59,3909.0,3906.19,3907.07,711320.0
1758887760,3907.08,3907.8,3906.15,3906.81,418948.0
1758887820,3906.82,3907.36,3903.29,3903.98,787622.0
1758887880,3903.98,3904.76,3902.7,3904.49,579032.0
1758887940,3904.49,3904.5,3903.86,3903.89,356068.0
1758888000,3903.89,3903.89,3902.0,3902.16,1516074.0
1758888060,3902.15,3903.36,3902.0,3903.09,600294.0
1758888120,3903.01,3903.1,3898.0,3898.7,1740460.0
1758888180,3898.7,3901.76,3894.74,3895.39,1684788.0
1758888240,3895.38,3897.72,3893.97,3897.39,1428076.0
1758888300,3897.39,3899.84,3897.39,3898.93,525424.0
1758888360,3898.93,3899.46,3896.81,3898.27,368788.0
1758888420,3898.27,3898.27,3894.72,3894.72,763948.0
1758888480,3894.29,3894.32,3891.67,3894.32,1091250.0
1758888540,3894.32,3894.4,3887.88,3888.32,1486792.0
1758888600,3888.32,3888.33,3881.89,3883.94,3183472.0
1758888660,3883.94,3883.95,3879.27,3882.96,1910588.0
1758888720,3883.01,3883.88,3879.0,3879.93,1314742.0
1758888780,3879.68,3881.99,3879.67,3880.65,810588.0
1758888840,3880.65,3883.79,3878.07,3878.58,1533934.0
1758888900,3878.57,3883.27,3878.57,3883.25,1000098.0
1758888960,3883.8,3890.86,3883.8,3887.9,2564992.0
1758889020,3888.41,3890.84,3887.39,3888.37,1590612.0
1758889080,3888.37,3890.93,3886.01,3886.01,1833136.0
1758889140,3886.01,3886.33,3882.11,3885.58,1359712.0
1758889200,3885.59,3885.59,3880.37,3882.26,677992.0
1758889260,3882.26,3882.61,3874.09,3875.99,3408136.0
1758889320,3876.0,3876.0,3873.48,3874.6,2563054.0
1758889380,3874.61,3879.32,3874.29,3878.97,1591504.0
1758889440,3878.89,3884.0,3877.37,3882.26,2723102.0
1758889500,3882.46,3885.52,3882.46,3883.74,1440536.0
1758889560,3883.75,3887.1,3882.81,3886.72,1248566.0
1758889620,3887.15,3893.04,3886.65,3891.67,1249816.0
1758889680,3891.68,3899.36,3890.04,3895.74,2873680.0
1758889740,3895.99,3904.9,3895.99,3901.82,3692810.0
1758889800,3902.43,3903.19,3885.93,3901.47,12935746.0
1758889860,3901.86,3914.5,3901.86,3910.16,12008256.0
1758889920,3911.02,3937.03,3910.91,3932.29,15650052.0
1758889980,3933.95,3933.95,3921.23,3922.64,7639448.0
1758890040,3922.64,3927.42,3919.5,3925.07,3799578.0
1758890100,3925.07,3933.33,3923.63,3929.4,3163226.0
1758890160,3929.11,3954.62,3927.66,3951.68,12247996.0
1758890220,3951.47,3960.74,3943.79,3943.81,10783046.0
1758890280,3943.13,3945.8,3938.53,3943.42,6640218.0
1758890340,3943.02,3943.75,3936.0,3939.28,3512240.0
1758890400,3939.03,3941.16,3935.63,3938.08,3104626.0
1758890460,3938.08,3944.51,3935.64,3938.52,3971520.0
1758890520,3937.97,3943.06,3936.85,3941.4,1857488.0
1758890580,3941.82,3945.6,3941.34,3942.14,2069036.0
1758890640,3941.7,3948.98,3941.34,3946.86,3460048.0
1758890700,3946.86,3949.32,3936.35,3937.76,3310640.0
1758890760,3937.76,3940.69,3934.88,3936.52,1824184.0
1758890820,3936.53,3939.56,3935.43,3937.99,1126990.0
1758890880,3937.32,3941.08,3936.45,3936.45,1285770.0
1758890940,3936.69,3936.7,3930.5,3935.05,2989886.0
1758891000,3935.53,3938.0,3932.44,3932.57,1188164.0
1758891060,3932.54,3938.42,3931.33,3936.64,1758856.0
1758891120,3936.47,3937.41,3931.46,3934.83,1850992.0
1758891180,3934.39,3934.65,3929.3,3930.47,2277006.0
1758891240,3930.85,3930.85,3925.0,3928.25,2350692.0
1758891300,3927.76,3933.41,3926.83,3932.7,1627512.0
1758891360,3932.71,3937.49,3932.71,3935.33,1150990.0
1758891420,3935.32,3939.16,3935.31,3937.44,794238.0
1758891480,3937.45,3941.29,3937.44,3939.04,1193902.0
1758891540,3939.04,3941.34,3935.3,3935.34,563384.0
1758891600,3935.54,3938.44,3933.08,3934.07,1008138.0
1758891660,3933.35,3936.59,3932.0,3932.48,983436.0
1758891720,3933.01,3936.01,3931.24,3931.24,1304700.0
1758891780,3931.25,3932.15,3929.48,3932.15,1268530.0
1758891840,3932.22,3937.8,3931.31,3933.0,1337778.0
1758891900,3933.01,3937.1,3932.65,3936.35,554148.0
1758891960,3936.15,3937.11,3928.93,3928.93,1181030.0
1758892020,3928.93,3931.67,3925.0,3931.2,2265900.0
1758892080,3931.21,3932.31,3927.94,3931.21,2593652.0
1758892140,3930.88,3934.36,3928.62,3934.36,1511954.0
1758892200,3933.45,3933.45,3928.03,3928.72,1582642.0
1758892260,3927.31,3931.48,3926.34,3926.57,1112304.0
1758892320,3926.86,3927.24,3923.0,3923.84,2650506.0
1758892380,3923.88,3924.93,3922.04,3923.47,1233836.0
1758892440,3923.85,3928.06,3923.55,3926.26,1053558.0
1758892500,3926.26,3927.61,3922.27,3922.27,1366234.0
1758892560,3921.89,3922.38,3918.96,3919.69,1593388.0
1758892620,3919.52,3920.57,3916.5,3917.95,2247278.0
1758892680,3917.95,3920.16,3917.0,3919.97,1384862.0
1758892740,3920.4,3927.21,3919.61,3926.2,1244364.0
1758892800,3926.21,3927.58,3922.78,3926.84,715852.0
1758892860,3926.56,3928.99,3926.0,3928.07,1840272.0
1758892920,3928.07,3928.72,3925.0,3925.72,1058962.0
1758892980,3925.54,3925.83,3922.52,3922.92,960608.0
1758893040,3922.93,3923.12,3917.78,3919.13,657180.0
1758893100,3919.04,3919.39,3917.32,3918.74,575328.0
1758893160,3918.74,3919.55,3914.3,3917.59,1174376.0
1758893220,3917.67,3919.89,3913.75,3915.7,1290332.0
1758893280,3915.31,3917.65,3912.57,3914.56,1795470.0
1758893340,3914.56,3914.57,3907.86,3913.68,2870890.0
1758893400,3914.2,3915.72,3905.31,3905.8,4621152.0
1758893460,3905.01,3916.47,3904.39,3912.41,3010602.0
1758893520,3912.79,3925.81,3912.79,3925.66,4326918.0
1758893580,3924.39,3925.78,3915.2,3916.84,2037812.0
1758893640,3916.68,3922.25,3914.22,3919.95,2889334.0
1758893700,3919.74,3928.46,3917.14,3924.76,2260606.0
1758893760,3926.19,3929.08,3920.2,3923.39,3375772.0
1758893820,3923.31,3929.47,3923.31,3924.4,2914658.0
1758893880,3924.51,3934.61,3922.39,3928.72,3228622.0
1758893940,3928.42,3941.68,3927.51,3938.75,4617026.0
1758894000,3938.74,3943.0,3933.39,3933.4,2644638.0
1758894060,3933.23,3939.67,3929.47,3929.97,2490260.0
1758894120,3929.97,3937.91,3929.97,3937.26,2609500.0
1758894180,3937.51,3943.0,3936.59,3936.59,3083828.0
1758894240,3937.54,3940.42,3933.26,3937.19,2554298.0
1758894300,3936.66,3937.43,3931.13,3932.42,2141102.0
1758894360,3932.19,3950.0,3930.52,3949.99,7232864.0
1758894420,3950.0,3954.74,3945.96,3948.52,8140566.0
1758894480,3949.47,3956.91,3943.84,3950.49,7377620.0
1758894540,3950.5,3962.82,3950.49,3961.02,10413672.0
1758894600,3960.18,3965.76,3956.0,3956.04,6519918.0
1758894660,3953.81,3954.0,3945.27,3950.23,5533892.0
1758894720,3950.58,3982.33,3947.82,3971.26,36128164.0
1758894780,3971.04,3983.18,3969.19,3975.74,10217130.0
1758894840,3976.38,3979.85,3975.8,3977.08,3718018.0
1758894900,3977.07,3979.6,3972.35,3974.13,6219178.0
1758894960,3974.64,3975.16,3972.42,3973.89,2464692.0
1758895020,3973.32,3978.76,3970.0,3970.38,3813640.0
1758895080,3969.71,3971.77,3967.86,3969.71,3642128.0
1758895140,3969.71,3972.31,3968.2,3969.07,3235268.0
1758895200,3968.32,3976.83,3968.32,3972.56,3998096.0
1758895260,3972.57,3972.57,3968.29,3970.6,2398574.0
1758895320,3970.05,3971.0,3963.95,3964.19,3028346.0
1758895380,3963.85,3963.85,3957.31,3957.54,5428312.0
1758895440,3957.01,3958.82,3955.33,3956.42,2717506.0
1758895500,3957.13,3958.91,3953.02,3955.96,2946206.0
1758895560,3955.95,3957.58,3951.03,3952.45,3238004.0
1758895620,3951.47,3951.47,3946.65,3948.25,3922650.0
1758895680,3947.8,3954.72,3946.56,3951.05,2174360.0
1758895740,3951.01,3955.5,3949.88,3954.46,1595260.0
1758895800,3954.47,3960.48,3953.81,3954.57,2726894.0
1758895860,3954.57,3956.18,3949.59,3950.38,1909236.0
1758895920,3950.38,3953.05,3949.99,3952.25,980514.0
1758895980,3952.49,3952.92,3942.88,3943.47,3193754.0
1758896040,3944.41,3948.7,3943.44,3945.15,2147402.0
1758896100,3944.83,3944.83,3936.27,3938.38,4739562.0
1758896160,3938.37,3947.74,3938.37,3944.4,2626862.0
1758896220,3945.12,3950.71,3945.12,3950.3,1834330.0
1758896280,3950.08,3951.3,3945.26,3948.5,1495916.0
1758896340,3948.5,3955.62,3948.5,3954.73,1155712.0
1758896400,3954.73,3955.99,3949.8,3951.53,987224.0
1758896460,3951.53,3951.53,3943.07,3947.0,1635338.0
1758896520,3947.19,3947.48,3935.0,3936.09,5053742.0
1758896580,3936.08,3940.26,3936.04,3937.3,1356476.0
1758896640,3937.8,3939.0,3932.45,3936.54,1766860.0
1758896700,3936.54,3937.0,3927.46,3930.3,3406584.0
1758896760,3930.26,3932.23,3924.89,3925.65,3343578.0
1758896820,3926.71,3928.57,3925.47,3928.23,1872908.0
1758896880,3928.24,3932.79,3926.83,3932.79,1600692.0
1758896940,3933.08,3939.37,3933.08,3939.23,3247080.0
1758897000,3939.05,3939.12,3933.49,3933.85,1772278.0
1758897060,3933.85,3933.92,3927.0,3931.15,2158864.0
1758897120,3931.16,3934.8,3926.89,3929.84,1847910.0
1758897180,3929.85,3934.06,3928.07,3932.55,1362192.0
1758897240,3932.55,3932.55,3926.0,3926.49,1299180.0
1758897300,3926.32,3928.09,3922.25,3927.36,4200494.0
1758897360,3927.19,3935.0,3927.19,3930.22,1457900.0
1758897420,3931.32,3934.72,3930.09,3932.86,866602.0
1758897480,3932.9,3938.99,3931.44,3937.26,1533752.0
1758897540,3937.25,3945.45,3937.25,3943.82,2491500.0
1758897600,3943.72,3945.0,3940.84,3943.36,1675464.0
1758897660,3943.59,3946.57,3941.79,3944.45,1286258.0
1758897720,3944.39,3944.49,3938.1,3939.92,1401984.0
1758897780,3939.91,3941.98,3938.54,3939.93,746458.0
1758897840,3940.43,3942.01,3935.01,3939.62,1278302.0
1758897900,3939.62,3945.1,3935.2,3935.27,1651864.0
1758897960,3935.28,3942.35,3935.27,3941.64,514716.0
1758898020,3941.68,3942.17,3930.49,3932.16,1422146.0
1758898080,3932.16,3934.03,3930.25,3931.81,963204.0
1758898140,3931.91,3934.75,3928.95,3928.95,813586.0
1758898200,3929.16,3931.6,3927.39,3928.25,1704682.0
1758898260,3928.24,3940.76,3928.24,3938.04,1212492.0
1758898320,3938.14,3939.71,3933.19,3933.7,793124.0
1758898380,3934.23,3935.66,3930.38,3930.38,710706.0
1758898440,3930.43,3932.09,3928.2,3928.62,1759930.0
1758898500,3928.55,3934.0,3927.65,3929.66,2429906.0
1758898560,3929.63,3930.61,3922.96,3923.81,1579196.0
1758898620,3923.52,3927.2,3923.01,3927.05,967692.0
1758898680,3927.04,3932.57,3926.6,3929.26,1373216.0
1758898740,3929.18,3931.17,3926.66,3929.52,893910.0
1758898800,3929.86,3932.0,3927.61,3929.26,1539626.0
1758898860,3929.26,3933.93,3927.7,3931.55,1488958.0
1758898920,3931.55,3937.45,3931.55,3936.0,774244.0
1758898980,3937.2,3942.42,3935.29,3941.34,1228336.0
1758899040,3942.5,3945.89,3942.5,3944.4,1277762.0
1758899100,3944.4,3947.37,3939.89,3942.19,1453804.0
1758899160,3942.19,3953.07,3940.42,3950.01,2259300.0
1758899220,3950.4,3953.5,3949.77,3953.39,1312122.0
1758899280,3953.2,3953.86,3948.28,3948.28,1215878.0
1758899340,3948.29,3950.33,3943.29,3943.81,1356476.0
1758899400,3944.19,3945.76,3934.37,3935.43,2635900.0
1758899460,3935.01,3938.92,3934.91,3938.23,1355016.0
1758899520,3938.23,3939.9,3933.81,3936.16,933834.0
1758899580,3936.21,3938.39,3935.59,3937.58,1083474.0
1758899640,3937.28,3937.99,3935.0,3936.72,406740.0
1758899700,3936.0,3942.35,3932.6,3936.51,1266752.0
1758899760,3936.4,3945.36,3936.4,3945.36,839276.0
1758899820,3945.35,3958.1,3945.35,3954.04,4725152.0
1758899880,3953.68,3957.02,3950.1,3951.86,2282864.0
1758899940,3951.87,3958.06,3951.87,3956.06,1676966.0
1758900000,3956.22,3957.74,3953.39,3953.44,1167630.0
1758900060,3953.19,3953.2,3949.6,3950.8,2047024.0
1758900120,3950.8,3950.8,3944.82,3948.01,2248952.0
1758900180,3948.01,3948.4,3943.25,3947.25,1158124.0
1758900240,3946.23,3947.26,3943.12,3945.0,1581698.0
1758900300,3944.79,3952.22,3944.59,3950.9,965868.0
1758900360,3951.18,3955.0,3948.0,3955.0,1330662.0
1758900420,3954.99,3956.31,3953.61,3955.98,837890.0
1758900480,3955.66,3956.56,3953.64,3954.96,525132.0
1758900540,3954.96,3960.78,3954.96,3958.8,1753256.0
1758900600,3958.46,3960.5,3958.12,3959.03,824038.0
1758900660,3959.03,3960.36,3955.36,3955.55,1304366.0
1758900720,3955.54,3959.23,3954.64,3958.36,1884112.0
1758900780,3958.38,3959.0,3951.42,3952.11,1126856.0
1758900840,3952.1,3955.3,3951.5,3954.4,605378.0
1758900900,3954.27,3960.0,3954.27,3955.8,853592.0
1758900960,3956.0,3960.71,3956.0,3959.6,838798.0
1758901020,3959.6,3959.6,3951.42,3952.43,966812.0
1758901080,3952.2,3952.2,3945.89,3946.93,1834792.0
1758901140,3946.92,3949.76,3946.74,3948.88,1022922.0
1758901200,3948.88,3952.51,3948.69,3951.36,940304.0
1758901260,3951.81,3955.51,3951.5,3954.77,493632.0
1758901320,3954.78,3954.93,3950.83,3953.59,548224.0
1758901380,3953.6,3955.71,3952.74,3955.71,969746.0
1758901440,3955.7,3955.98,3949.83,3950.31,404988.0
1758901500,3950.32,3950.32,3947.55,3949.45,902588.0
1758901560,3948.92,3952.48,3947.99,3950.96,1277068.0
1758901620,3950.95,3951.64,3947.3,3947.75,631936.0
1758901680,3948.06,3952.99,3947.8,3952.99,799460.0
1758901740,3953.0,3953.59,3951.2,3952.06,1085924.0
1758901800,3951.98,3952.69,3944.26,3944.51,1539874.0
1758901860,3944.51,3948.28,3944.51,3947.26,1132668.0
1758901920,3947.26,3948.53,3941.2,3941.39,1715696.0
1758901980,3941.6,3943.34,3941.21,3942.61,1242024.0
1758902040,3942.4,3945.35,3940.11,3943.78,1273448.0
1758902100,3943.78,3945.74,3941.95,3943.15,1532796.0
1758902160,3943.16,3946.15,3942.33,3945.13,725976.0
1758902220,3945.01,3945.99,3943.28,3945.01,517112.0
1758902280,3945.01,3946.0,3943.28,3943.28,574390.0
1758902340,3943.28,3946.0,3942.6,3944.42,924024.0
1758902400,3944.21,3944.23,3941.26,3941.27,886616.0
1758902460,3941.27,3948.43,3941.01,3947.39,880304.0
1758902520,3947.38,3951.2,3946.36,3948.45,2424696.0
1758902580,3947.79,3956.88,3946.44,3954.11,3953662.0
1758902640,3954.1,3961.1,3952.98,3961.09,2133238.0
1758902700,3961.1,3964.53,3960.0,3960.46,2749216.0
1758902760,3960.7,3964.0,3960.7,3961.72,1265174.0
1758902820,3961.93,3962.29,3958.02,3958.33,1124254.0
1758902880,3958.34,3960.0,3956.43,3959.99,944208.0
1758902940,3959.99,3960.8,3957.66,3960.69,631518.0
1758903000,3961.1,3961.56,3958.2,3960.99,806610.0
1758903060,3960.92,3971.0,3959.01,3966.89,5828192.0
1758903120,3967.73,3970.34,3966.11,3966.92,3893452.0
1758903180,3966.41,3967.16,3964.16,3964.71,1288680.0
1758903240,3964.97,3965.54,3962.87,3962.87,560070.0
1758903300,3962.48,3967.76,3960.79,3963.81,770776.0
1758903360,3963.81,3972.11,3963.19,3971.71,3172656.0
1758903420,3971.71,3976.0,3968.27,3975.4,3624322.0
1758903480,3975.78,3979.04,3975.23,3977.15,2930140.0
1758903540,3977.15,3980.0,3976.68,3978.97,2396578.0
1758903600,3978.96,3980.0,3978.49,3978.97,1879478.0
1758903660,3978.96,3986.0,3978.65,3985.99,3039282.0
1758903720,3986.31,3992.0,3985.13,3991.35,6141770.0
1758903780,3991.04,3991.04,3982.91,3983.21,2457232.0
1758903840,3982.95,3986.22,3982.05,3982.93,2137942.0
1758903900,3985.68,3992.85,3985.68,3987.35,3372186.0
1758903960,3987.69,3987.69,3980.15,3980.15,1958792.0
1758904020,3979.6,3980.16,3976.23,3976.94,1916248.0
1758904080,3976.92,3978.59,3975.58,3975.99,1184984.0
1758904140,3975.11,3979.58,3974.88,3979.48,1097058.0
1758904200,3979.48,3981.72,3977.86,3981.32,907922.0
1758904260,3981.31,3982.0,3973.8,3973.92,1307352.0
1758904320,3974.16,3977.83,3973.59,3973.83,957520.0
1758904380,3974.15,3974.15,3971.0,3973.28,1156492.0
1758904440,3972.1,3975.12,3971.72,3974.01,663134.0
1758904500,3974.02,3978.17,3972.73,3976.5,836894.0
1758904560,3976.78,3976.79,3973.7,3975.34,759716.0
1758904620,3976.15,3979.66,3975.54,3977.68,513614.0
1758904680,3977.68,3978.2,3974.09,3975.75,535284.0
1758904740,3975.75,3975.75,3972.0,3972.79,598508.0
1758904800,3972.79,3972.82,3969.21,3971.28,1768004.0
1758904860,3971.29,3978.14,3971.28,3978.14,1435288.0
1758904920,3978.07,3979.82,3977.74,3978.71,830412.0
1758904980,3978.45,3979.34,3977.77,3979.34,612728.0
1758905040,3979.43,3982.4,3979.3,3979.82,824364.0
1758905100,3979.82,3982.41,3979.0,3979.6,1105884.0
1758905160,3979.54,3984.0,3979.53,3983.43,700394.0
1758905220,3983.91,3985.7,3982.91,3983.48,1589592.0
1758905280,3983.38,3985.5,3980.69,3985.5,1282790.0
1758905340,3985.49,3989.0,3984.35,3986.73,1492278.0
1758905400,3986.73,3990.0,3986.0,3988.71,1312600.0
1758905460,3989.0,3992.01,3986.7,3986.71,2013126.0
1758905520,3986.71,3988.4,3980.49,3980.49,893448.0
1758905580,3980.49,3984.36,3980.0,3980.01,747052.0
1758905640,3980.36,3984.39,3980.36,3983.42,513326.0
1758905700,3983.43,3984.66,3981.0,3984.65,519796.0
1758905760,3985.38,3986.53,3983.16,3983.59,1445576.0
1758905820,3983.88,3987.17,3982.0,3987.07,867180.0
1758905880,3986.61,3989.0,3985.5,3988.66,1413972.0
1758905940,3988.65,3990.98,3988.0,3988.33,1267380.0
1758906000,3988.0,3989.62,3986.48,3988.72,1036376.0
1758906060,3988.24,3990.5,3986.13,3989.1,1121076.0
1758906120,3989.0,3992.84,3989.0,3992.83,755360.0
1758906180,3992.84,3993.88,3988.87,3989.05,1570006.0
1758906240,3988.94,3988.94,3985.14,3985.85,947614.0
1758906300,3985.84,3987.0,3982.04,3983.42,1567430.0
1758906360,3982.91,3985.0,3981.55,3983.72,794300.0
1758906420,3983.72,3984.87,3977.38,3979.11,1267448.0
1758906480,3979.11,3979.17,3974.09,3979.06,1761144.0
1758906540,3979.1,3985.26,3979.1,3984.32,1419166.0
1758906600,3984.33,3987.49,3983.45,3984.39,1268416.0
1758906660,3984.0,3990.64,3982.71,3990.09,1015220.0
1758906720,3990.09,3994.08,3989.96,3993.6,1525296.0
1758906780,3993.6,3997.78,3993.6,3996.21,2233918.0
1758906840,3996.21,3996.21,3993.64,3994.76,1271528.0
1758906900,3994.76,3994.96,3992.13,3994.93,785718.0
1758906960,3994.94,3994.94,3991.1,3992.69,926780.0
1758907020,3991.55,3993.56,3990.75,3990.75,778596.0
1758907080,3990.75,3990.79,3988.48,3989.7,986046.0
1758907140,3989.7,3992.24,3989.55,3991.1,629190.0
1758907200,3991.0,3992.02,3988.62,3991.81,544446.0
1758907260,3992.02,3993.28,3990.0,3990.32,1439488.0
1758907320,3990.35,3995.53,3989.51,3994.65,676946.0
1758907380,3994.64,3997.94,3994.64,3997.94,918902.0
1758907440,3997.94,4019.29,3997.94,4009.07,20728256.0
1758907500,4009.61,4016.69,4009.61,4012.49,5993614.0
1758907560,4012.49,4026.21,4011.94,4023.8,11146158.0
1758907620,4022.97,4027.99,4021.93,4025.17,4401084.0
1758907680,4025.17,4027.88,4025.09,4025.74,3292550.0
1758907740,4025.33,4025.33,4021.0,4023.82,2396076.0
1758907800,4023.81,4024.81,4020.26,4020.26,2155992.0
1758907860,4019.74,4020.92,4016.8,4019.0,4072582.0
1758907920,4019.0,4020.44,4014.02,4016.53,3446906.0
1758907980,4016.53,4022.72,4016.46,4019.38,2646898.0
1758908040,4019.39,4023.0,4019.38,4020.68,1334744.0
1758908100,4020.69,4027.92,4020.0,4027.01,2145690.0
1758908160,4027.95,4030.36,4025.6,4026.5,2893162.0
1758908220,4026.25,4028.05,4022.52,4022.53,2461650.0
1758908280,4022.52,4026.02,4022.52,4025.47,870584.0
1758908340,4025.47,4028.9,4025.0,4028.17,1176452.0
1758908400,4028.14,4032.4,4028.14,4029.57,3119344.0
1758908460,4029.57,4030.57,4026.19,4030.28,2396342.0
1758908520,4030.29,4031.65,4024.55,4024.55,2178030.0
1758908580,4024.55,4027.49,4022.68,4026.09,1852650.0
1758908640,4026.09,4026.81,4024.58,4024.58,831876.0
1758908700,4023.98,4028.46,4023.84,4027.28,1800078.0
1758908760,4027.28,4028.45,4025.39,4028.41,900990.0
1758908820,4028.4,4032.33,4028.4,4029.04,1856704.0
1758908880,4029.05,4035.74,4028.3,4035.38,3228192.0
1758908940,4035.39,4039.99,4034.78,4038.95,7123260.0
1758909000,4038.95,4040.11,4034.76,4039.09,4375244.0
1758909060,4039.09,4040.57,4037.31,4039.1,3615830.0
1758909120,4039.1,4041.27,4035.01,4035.02,3006314.0
1758909180,4034.89,4040.0,4034.88,4037.54,1942440.0
1758909240,4037.5,4039.78,4036.05,4036.05,1111696.0
1758909300,4036.05,4036.14,4032.0,4033.52,2142976.0
1758909360,4033.52,4036.62,4032.97,4035.77,1791778.0
1758909420,4035.78,4040.16,4032.86,4039.98,3231874.0
1758909480,4039.97,4042.4,4039.58,4042.16,2388062.0
1758909540,4042.16,4043.88,4041.69,4042.27,2227450.0
1758909600,4042.27,4046.59,4041.33,4046.58,4509522.0
1758909660,4046.59,4052.54,4046.47,4051.68,8172306.0
1758909720,4051.67,4051.68,4047.64,4049.04,2800756.0
1758909780,4048.71,4050.0,4045.85,4048.98,2396842.0
1758909840,4048.97,4050.89,4047.53,4049.33,2736412.0
1758909900,4049.3,4054.64,4043.63,4043.64,7164528.0
1758909960,4043.6,4048.19,4037.44,4046.96,5063278.0
1758910020,4047.72,4048.28,4043.23,4044.68,2307986.0
1758910080,4045.07,4045.75,4035.79,4037.36,2252188.0
1758910140,4037.5,4038.28,4034.31,4034.9,2426134.0
1758910200,4034.91,4038.24,4034.35,4037.88,2123904.0
1758910260,4037.88,4040.0,4037.09,4038.32,835302.0
1758910320,4038.32,4044.31,4038.0,4044.29,1823952.0
1758910380,4044.3,4046.43,4043.72,4044.56,1324406.0
1758910440,4044.57,4048.39,4042.84,4048.23,1048638.0
1758910500,4048.24,4049.0,4047.41,4048.8,1016500.0
1758910560,4048.78,4052.98,4048.01,4052.54,2018492.0
1758910620,4052.61,4066.1,4052.4,4061.44,11586306.0
1758910680,4061.36,4064.27,4058.8,4062.83,3551126.0
1758910740,4062.84,4063.52,4058.44,4059.56,2346724.0
1758910800,4059.55,4061.36,4057.46,4057.74,1672740.0
1758910860,4057.52,4057.81,4056.0,4057.37,1257726.0
1758910920,4057.15,4060.73,4055.33,4060.23,981784.0
1758910980,4060.39,4063.2,4059.71,4060.92,2696360.0
1758911040,4060.92,4061.89,4058.65,4058.65,1198934.0
1758911100,4058.61,4061.67,4058.6,4059.38,1686664.0
1758911160,4059.8,4061.54,4058.2,4058.22,1020810.0
1758911220,4057.08,4057.08,4051.36,4052.99,2937706.0
1758911280,4053.83,4054.18,4051.18,4051.46,1079662.0
1758911340,4051.02,4053.0,4051.02,4052.01,730570.0
1758911400,4053.46,4054.24,4048.33,4048.33,1932572.0
1758911460,4048.33,4050.49,4047.17,4047.18,2614970.0
1758911520,4047.18,4049.37,4046.19,4046.61,2251582.0
1758911580,4046.79,4051.47,4046.68,4049.44,1104496.0
1758911640,4049.43,4050.67,4048.21,4050.18,978376.0
1758911700,4049.98,4053.16,4048.15,4051.61,2281486.0
1758911760,4051.6,4055.34,4051.6,4055.18,823108.0
1758911820,4054.92,4056.17,4050.58,4050.58,1545580.0
1758911880,4050.53,4050.76,4047.0,4048.63,1588032.0
1758911940,4048.88,4049.07,4046.81,4046.91,675638.0
1758912000,4046.9,4047.15,4038.44,4039.68,3364376.0
1758912060,4038.82,4042.34,4038.42,4039.9,1809984.0
1758912120,4040.28,4042.51,4038.99,4041.99,1369802.0
1758912180,4041.99,4044.34,4040.63,4042.08,2035046.0
1758912240,4041.61,4042.08,4040.0,4040.09,1014646.0
1758912300,4040.1,4042.0,4035.42,4041.13,3072938.0
1758912360,4040.63,4042.64,4036.77,4040.43,868924.0
1758912420,4040.42,4041.4,4037.79,4039.89,1265058.0
1758912480,4039.95,4043.3,4038.97,4043.3,1050226.0
1758912540,4043.29,4047.49,4043.29,4046.48,1030690.0
1758912600,4046.37,4046.37,4044.07,4045.43,661088.0
1758912660,4045.6,4046.17,4041.09,4044.33,654218.0
1758912720,4044.34,4044.34,4039.61,4042.3,1521134.0
1758912780,4042.3,4043.72,4040.87,4042.1,840992.0
1758912840,4042.1,4043.12,4040.57,4042.75,707098.0
1758912900,4042.75,4045.3,4042.66,4043.89,589394.0
1758912960,4043.89,4043.96,4042.65,4042.65,309326.0
1758913020,4042.66,4043.0,4042.07,4042.11,274668.0
1758913080,4042.12,4043.17,4040.92,4041.88,552038.0
1758913140,4041.87,4041.9,4040.88,4041.59,403402.0
1758913200,4041.6,4043.19,4040.15,4041.57,766422.0
1758913260,4041.7,4041.96,4038.34,4038.51,915910.0
1758913320,4038.51,4038.51,4033.04,4033.2,2485618.0
1758913380,4033.53,4036.96,4030.0,4031.73,5599276.0
1758913440,4031.81,4033.75,4026.92,4030.0,2983658.0
1758913500,4029.49,4034.12,4029.17,4033.99,1509948.0
1758913560,4034.0,4034.76,4028.84,4029.01,1775984.0
1758913620,4028.84,4031.62,4027.51,4029.01,1958116.0
1758913680,4029.0,4030.4,4027.61,4029.22,1577014.0
1758913740,4029.42,4036.33,4029.41,4035.17,1990644.0
1758913800,4034.26,4036.17,4033.89,4035.04,1345008.0
1758913860,4035.38,4035.59,4033.47,4033.75,647490.0
1758913920,4033.81,4034.77,4031.0,4031.76,852906.0
1758913980,4031.76,4034.65,4029.97,4034.6,1435022.0
1758914040,4034.59,4037.88,4033.68,4036.73,1849626.0
1758914100,4036.9,4036.91,4033.53,4036.0,890812.0
1758914160,4036.09,4038.73,4036.08,4037.34,1557514.0
1758914220,4037.33,4042.27,4037.33,4040.07,3513824.0
1758914280,4040.08,4043.24,4040.07,4041.0,1880120.0
1758914340,4041.01,4043.37,4039.04,4039.06,554432.0
1758914400,4037.43,4037.57,4033.58,4034.82,958724.0
1758914460,4034.83,4034.95,4031.82,4033.04,707162.0
1758914520,4033.03,4034.54,4031.22,4034.03,571858.0
1758914580,4034.0,4038.66,4033.52,4038.39,825090.0
1758914640,4037.73,4037.73,4027.66,4028.12,1752150.0
1758914700,4028.12,4030.0,4027.34,4028.65,1308186.0
1758914760,4028.65,4030.58,4024.02,4024.93,2167442.0
1758914820,4024.98,4025.99,4022.53,4023.31,1594048.0
1758914880,4023.3,4024.58,4021.56,4022.34,1232132.0
1758914940,4022.34,4022.34,4020.07,4020.51,1546296.0
1758915000,4020.0,4023.29,4020.0,4021.07,2128460.0
1758915060,4021.06,4021.21,4010.5,4012.36,6290340.0
1758915120,4012.65,4013.02,4010.73,4011.19,1786724.0
1758915180,4011.19,4011.54,4007.64,4009.52,4664622.0
1758915240,4009.52,4010.9,4005.53,4007.25,3290880.0
1758915300,4007.01,4009.6,4006.06,4009.55,3072244.0
1758915360,4009.54,4015.78,4009.12,4014.77,1690218.0
1758915420,4014.77,4015.61,4013.22,4013.23,1181120.0
1758915480,4013.56,4014.91,4008.96,4009.32,1554266.0
1758915540,4010.01,4014.19,4009.15,4010.09,1486568.0
1758915600,4010.09,4013.05,4008.7,4008.8,954050.0
1758915660,4008.17,4008.17,4006.0,4008.0,929164.0
1758915720,4008.0,4009.64,4008.0,4008.78,1049764.0
1758915780,4008.78,4011.27,4006.81,4006.81,1345064.0
1758915840,4006.8,4010.47,4005.92,4010.46,825828.0
1758915900,4010.59,4012.2,4010.01,4010.65,972548.0
1758915960,4010.65,4013.64,4010.35,4012.81,1678852.0
1758916020,4012.81,4012.81,4005.5,4006.0,1938604.0
1758916080,4006.0,4010.79,4005.45,4010.42,937334.0
1758916140,4010.18,4016.96,4010.18,4016.96,802616.0
1758916200,4016.96,4021.04,4014.52,4014.99,2110724.0
1758916260,4015.49,4016.2,4012.5,4014.99,841688.0
1758916320,4015.0,4020.8,4015.0,4015.48,2189416.0
1758916380,4015.28,4018.88,4015.28,4018.88,842820.0
1758916440,4018.88,4024.71,4018.88,4022.88,3152394.0
1758916500,4023.53,4023.99,4019.59,4020.22,1901064.0
1758916560,4020.49,4021.38,4018.4,4019.51,724690.0
1758916620,4019.51,4021.77,4019.18,4020.19,652014.0
1758916680,4020.48,4026.44,4020.48,4026.12,1858108.0
1758916740,4026.13,4026.13,4021.4,4021.62,1230624.0
1758916800,4022.02,4022.02,4014.92,4014.93,1241438.0
1758916860,4014.92,4015.5,4012.74,4012.95,970284.0
1758916920,4012.95,4017.4,4012.01,4014.74,1673336.0
1758916980,4015.22,4016.35,4013.08,4014.45,1043312.0
1758917040,4014.45,4015.52,4013.0,4014.18,389676.0
1758917100,4013.43,4014.05,4009.26,4010.99,695628.0
1758917160,4011.0,4017.61,4010.99,4014.39,803632.0
1758917220,4014.38,4015.0,4012.45,4012.8,834508.0
1758917280,4012.81,4018.0,4012.27,4017.99,1076666.0
1758917340,4018.0,4026.45,4018.0,4020.34,1969536.0
1758917400,4019.93,4020.66,4017.0,4017.73,627322.0
1758917460,4017.73,4023.54,4016.13,4023.36,1326376.0
1758917520,4023.36,4023.9,4020.58,4020.59,743120.0
1758917580,4020.59,4023.64,4020.5,4022.0,696664.0
1758917640,4021.99,4027.66,4021.99,4026.63,1240410.0
1758917700,4026.61,4027.65,4025.42,4026.75,986658.0
1758917760,4026.75,4026.76,4022.0,4023.01,572306.0
1758917820,4023.0,4024.0,4018.49,4018.5,604136.0
1758917880,4018.5,4018.8,4016.0,4017.99,604202.0
1758917940,4017.99,4018.87,4016.05,4017.04,576732.0
1758918000,4017.03,4017.27,4014.71,4016.6,543384.0
1758918060,4016.12,4016.74,4014.73,4016.73,323214.0
1758918120,4016.73,4018.22,4015.4,4017.64,486900.0
1758918180,4017.36,4017.37,4015.0,4015.24,286074.0
1758918240,4015.25,4015.25,4013.06,4014.44,348956.0
1758918300,4014.44,4015.08,4013.92,4014.59,136622.0
1758918360,4014.47,4017.95,4013.35,4017.53,649644.0
1758918420,4017.54,4020.24,4017.54,4019.04,676540.0
1758918480,4019.04,4019.82,4015.78,4015.79,249290.0
1758918540,4015.78,4017.81,4015.78,4016.4,254948.0
1758918600,4015.84,4020.42,4013.73,4017.56,657078.0
1758918660,4017.72,4020.4,4017.4,4017.4,337208.0
1758918720,4017.41,4018.86,4016.2,4016.21,492884.0
1758918780,4016.21,4016.88,4015.01,4015.61,495682.0
1758918840,4015.83,4018.17,4014.9,4017.0,557330.0
1758918900,4017.01,4017.09,4015.03,4017.07,437634.0
1758918960,4017.07,4019.36,4015.35,4017.0,323928.0
1758919020,4017.0,4017.64,4016.0,4016.54,464114.0
1758919080,4016.84,4017.15,4015.0,4015.3,576480.0
1758919140,4015.3,4015.3,4010.55,4011.2,1239938.0
1758919200,4011.2,4011.63,4009.44,4011.63,742360.0
1758919260,4011.7,4012.8,4010.84,4011.4,689170.0
1758919320,4011.4,4011.91,4008.8,4009.09,681242.0
1758919380,4009.08,4009.09,4006.77,4007.33,1330378.0
1758919440,4007.32,4007.82,4007.0,4007.5,681348.0
1758919500,4007.51,4008.76,4007.0,4007.3,547692.0
1758919560,4007.31,4008.77,4007.31,4008.2,379274.0
1758919620,4008.21,4008.66,4006.88,4007.18,298222.0
1758919680,4007.19,4009.69,4007.18,4008.16,236472.0
1758919740,4008.16,4009.64,4007.67,4009.63,242026.0
1758919800,4009.63,4013.6,4009.3,4012.05,950374.0
1758919860,4012.06,4013.08,4011.36,4012.79,510318.0
1758919920,4011.99,4012.48,4008.71,4010.43,763440.0
1758919980,4010.44,4010.44,4009.46,4009.6,174650.0
1758920040,4009.6,4009.9,4009.0,4009.0,529420.0
1758920100,4009.01,4010.95,4008.33,4010.95,462828.0
1758920160,4011.25,4011.61,4009.8,4010.3,553394.0
1758920220,4010.3,4010.64,4006.64,4008.55,840470.0
1758920280,4008.51,4008.51,4006.5,4007.8,1092996.0
1758920340,4007.97,4011.56,4007.38,4007.4,833636.0
1758920400,4007.4,4007.4,4003.61,4003.76,1606800.0
1758920460,4003.75,4008.9,4002.62,4008.9,962398.0
1758920520,4008.91,4010.21,4007.78,4007.96,430072.0
1758920580,4007.96,4008.21,4005.3,4005.3,527126.0
1758920640,4005.3,4005.34,4004.79,4005.0,326646.0
1758920700,4005.0,4005.23,4004.0,4004.55,316350.0
1758920760,4004.35,4006.32,4004.01,4004.02,360398.0
1758920820,4004.01,4007.01,4003.0,4007.01,791110.0
1758920880,4007.0,4007.91,4005.47,4005.69,292636.0
1758920940,4005.69,4005.97,4003.0,4003.0,800052.0
1758921000,4003.01,4004.34,4002.64,4004.34,312456.0
1758921060,4004.34,4004.98,4003.5,4004.41,419140.0
1758921120,4004.41,4006.31,4004.41,4005.6,384266.0
1758921180,4005.61,4006.99,4005.6,4006.4,854494.0
1758921240,4006.7,4015.42,4006.65,4014.73,1407870.0
1758921300,4014.73,4015.87,4012.0,4013.21,536072.0
1758921360,4013.15,4013.15,4010.0,4010.01,352860.0
1758921420,4010.01,4010.75,4007.72,4010.75,297074.0
1758921480,4010.74,4013.6,4010.39,4010.39,291760.0
1758921540,4010.4,4012.82,4009.28,4009.51,642664.0
1758921600,4009.51,4009.51,4007.56,4008.08,248026.0
1758921660,4008.08,4009.72,4007.56,4007.99,389694.0
1758921720,4007.99,4009.64,4007.0,4009.33,238114.0
1758921780,4009.33,4011.3,4009.32,4010.21,127500.0
1758921840,4010.21,4014.92,4009.52,4013.62,502836.0
1758921900,4013.62,4015.0,4010.64,4010.67,280832.0
1758921960,4010.67,4012.24,4010.31,4011.55,331258.0
1758922020,4011.55,4011.56,4010.69,4011.08,143036.0
1758922080,4011.07,4013.0,4010.42,4012.99,201902.0
1758922140,4012.99,4017.76,4012.99,4017.76,983440.0
1758922200,4017.76,4019.29,4015.06,4015.07,589282.0
1758922260,4015.07,4015.07,4013.28,4013.72,385516.0
1758922320,4013.72,4014.36,4012.41,4012.84,232906.0
1758922380,4012.85,4013.66,4011.15,4012.92,442326.0
1758922440,4012.92,4012.98,4011.62,4011.62,214562.0
1758922500,4011.62,4011.89,4010.58,4010.59,287736.0
1758922560,4010.59,4011.48,4010.12,4011.48,316574.0
1758922620,4011.88,4012.2,4011.13,4011.13,122772.0
1758922680,4011.09,4014.72,4010.0,4014.71,288194.0
1758922740,4014.72,4014.72,4014.05,4014.05,107482.0
1758922800,4012.65,4013.08,4011.35,4011.35,346322.0
1758922860,4011.35,4011.36,4010.84,4010.84,75850.0
1758922920,4010.85,4010.85,4010.36,4010.37,106710.0
1758922980,4010.37,4010.84,4010.24,4010.25,180888.0
1758923040,4010.24,4010.25,4010.02,4010.24,110466.0
1758923100,4010.24,4016.5,4010.0,4014.01,1022370.0
1758923160,4014.0,4014.25,4014.0,4014.25,73370.0
1758923220,4014.24,4014.25,4014.0,4014.05,173170.0
1758923280,4014.04,4014.05,4009.62,4009.62,1344620.0
1758923340,4009.48,4015.8,4007.78,4015.8,1581878.0
1758923400,4015.79,4020.98,4015.79,4020.47,959468.0
1758923460,4020.47,4022.45,4020.47,4022.45,916428.0
1758923520,4022.44,4022.45,4015.47,4016.2,693792.0
1758923580,4015.85,4015.92,4012.64,4015.91,645216.0
1758923640,4015.91,4015.92,4015.48,4015.48,53422.0
1758923700,4015.48,4017.36,4014.92,4017.35,355794.0
1758923760,4017.35,4019.31,4017.35,4018.64,672028.0
1758923820,4018.64,4023.21,4018.64,4022.31,1039754.0
1758923880,4022.3,4022.78,4021.95,4022.77,233988.0
1758923940,4022.78,4022.78,4018.42,4021.37,1064062.0
1758924000,4021.36,4022.43,4020.0,4020.03,337706.0
1758924060,4020.03,4021.16,4018.89,4021.13,1022716.0
1758924120,4021.13,4021.13,4018.82,4018.82,1041304.0
1758924180,4019.16,4020.99,4017.36,4020.11,769696.0
1758924240,4020.11,4021.12,4020.0,4021.12,424286.0
1758924300,4021.12,4021.12,4018.71,4018.71,972302.0
1758924360,4018.69,4021.12,4017.69,4020.29,927258.0
1758924420,4020.29,4020.29,4019.67,4019.67,633962.0
1758924480,4019.68,4021.16,4018.44,4021.16,680016.0
1758924540,4021.15,4029.03,4021.15,4028.41,2942126.0
1758924600,4028.41,4031.08,4027.53,4030.0,1124832.0
1758924660,4030.01,4030.01,4026.21,4026.81,703310.0
1758924720,4026.81,4030.68,4026.8,4030.23,1178250.0
1758924780,4030.23,4032.51,4028.69,4032.24,1832932.0
1758924840,4032.24,4037.13,4031.07,4031.07,2164328.0
1758924900,4031.07,4031.25,4028.86,4030.03,796576.0
1758924960,4030.0,4032.06,4027.41,4032.06,1667788.0
1758925020,4032.06,4035.0,4031.6,4035.0,1048078.0
1758925080,4035.0,4038.0,4034.99,4035.95,2305464.0
1758925140,4035.95,4035.95,4033.67,4033.67,858286.0
1758925200,4033.67,4033.67,4030.86,4031.67,407020.0
1758925260,4032.04,4032.28,4028.21,4029.58,2592934.0
1758925320,4029.58,4030.32,4028.1,4030.31,431074.0
1758925380,4030.31,4033.24,4030.0,4032.18,835692.0
1758925440,4031.93,4032.92,4031.44,4032.13,315620.0
1758925500,4032.13,4032.13,4030.0,4030.43,261870.0
1758925560,4030.44,4032.08,4030.44,4031.23,567896.0
1758925620,4031.23,4031.68,4030.47,4030.47,430320.0
1758925680,4030.48,4030.55,4028.86,4030.27,858712.0
1758925740,4030.28,4030.28,4028.01,4028.01,445870.0
1758925800,4028.01,4031.52,4027.5,4030.84,872798.0
1758925860,4030.84,4038.28,4030.49,4030.49,1691386.0
1758925920,4030.49,4030.5,4030.0,4030.0,208086.0
1758925980,4030.01,4031.44,4030.0,4030.02,407834.0
1758926040,4030.02,4030.82,4028.85,4030.36,1209158.0
1758926100,4030.37,4031.41,4030.0,4030.01,183584.0
1758926160,4030.01,4030.94,4029.55,4029.56,164160.0
1758926220,4029.56,4030.25,4029.33,4030.0,212890.0
1758926280,4030.01,4032.42,4029.04,4032.02,735672.0
1758926340,4032.03,4032.42,4031.44,4031.44,224282.0
1758926400,4031.44,4031.45,4030.74,4030.74,130562.0
1758926460,4030.74,4030.78,4029.02,4030.01,763788.0
1758926520,4030.02,4030.02,4030.0,4030.02,153814.0
1758926580,4030.39,4031.36,4030.38,4031.35,210228.0
1758926640,4031.35,4031.35,4028.82,4028.83,488440.0
1758926700,4028.82,4030.17,4028.82,4030.17,299076.0
1758926760,4030.16,4030.17,4029.72,4030.16,217110.0
1758926820,4030.16,4030.49,4030.16,4030.37,154272.0
1758926880,4030.37,4032.76,4029.99,4032.38,612058.0
1758926940,4032.37,4033.95,4032.37,4033.95,239416.0
1758927000,4033.95,4033.95,4031.11,4031.11,307924.0
1758927060,4031.12,4031.44,4031.0,4031.01,223180.0
1758927120,4031.01,4031.01,4029.75,4029.75,271398.0
1758927180,4029.76,4029.76,4026.21,4027.23,404832.0
1758927240,4027.24,4027.24,4026.18,4026.4,288714.0
1758927300,4026.39,4026.84,4025.67,4026.83,279050.0
1758927360,4026.83,4026.84,4022.66,4022.95,686512.0
1758927420,4022.94,4025.19,4022.82,4025.18,310760.0
1758927480,4025.3,4026.02,4023.25,4024.04,420600.0
1758927540,4024.04,4024.58,4023.7,4024.58,204522.0
1758927600,4024.57,4025.06,4022.59,4022.6,234268.0
1758927660,4022.6,4022.6,4021.03,4021.82,428464.0
1758927720,4021.82,4021.83,4016.8,4016.81,1104948.0
1758927780,4016.81,4017.79,4016.24,4017.45,972458.0
1758927840,4017.44,4018.68,4016.24,4018.4,409164.0
1758927900,4018.39,4018.4,4015.82,4016.39,740982.0
1758927960,4016.39,4016.77,4015.66,4015.97,576732.0
1758928020,4015.98,4017.04,4015.97,4016.89,412436.0
1758928080,4016.89,4017.92,4016.6,4017.92,175998.0
1758928140,4017.92,4018.24,4017.58,4018.24,176918.0
1758928200,4018.23,4018.73,4017.16,4017.16,293810.0
1758928260,4017.16,4017.2,4016.0,4016.6,161724.0
1758928320,4016.61,4016.69,4015.8,4016.47,392228.0
1758928380,4016.46,4017.6,4016.14,4016.15,251282.0
1758928440,4016.11,4017.19,4016.06,4017.19,207740.0
1758928500,4017.18,4017.61,4012.39,4013.94,1528448.0
1758928560,4013.94,4015.3,4013.57,4014.0,357062.0
1758928620,4014.0,4014.96,4013.44,4014.96,414912.0
1758928680,4014.96,4017.31,4014.95,4017.31,223514.0
1758928740,4017.3,4019.0,4017.3,4018.99,451010.0
1758928800,4019.0,4019.95,4018.99,4019.95,299826.0
1758928860,4019.95,4022.85,4019.94,4021.1,697692.0
1758928920,4021.1,4021.1,4018.0,4018.43,252948.0
1758928980,4018.36,4019.5,4018.0,4019.5,130874.0
1758929040,4019.5,4019.5,4018.0,4018.22,230136.0
1758929100,4018.22,4020.62,4018.22,4020.61,383482.0
1758929160,4020.62,4021.0,4019.74,4020.08,161230.0
1758929220,4020.09,4020.09,4019.33,4020.08,763814.0
1758929280,4020.09,4020.09,4020.08,4020.08,55142.0
1758929340,4020.08,4022.67,4019.92,4021.85,622476.0
1758929400,4021.85,4024.61,4021.36,4021.36,733868.0
1758929460,4021.36,4025.94,4020.66,4025.77,1774946.0
1758929520,4025.78,4030.45,4025.77,4027.97,1538970.0
1758929580,4028.07,4030.09,4027.87,4029.19,1047264.0
1758929640,4029.39,4032.63,4027.66,4028.01,1890970.0
1758929700,4027.89,4031.88,4027.56,4030.01,766294.0
1758929760,4030.0,4030.61,4028.01,4030.0,706212.0
1758929820,4030.0,4030.28,4028.0,4028.73,915286.0
1758929880,4028.25,4029.82,4028.24,4029.32,493334.0
1758929940,4029.33,4030.04,4029.26,4030.04,359302.0
1758930000,4030.04,4032.0,4030.03,4031.17,265058.0
1758930060,4031.16,4031.57,4030.11,4031.28,204420.0
1758930120,4031.28,4032.32,4030.58,4031.84,357022.0
1758930180,4031.85,4033.3,4031.31,4032.01,260994.0
1758930240,4032.0,4032.01,4030.6,4031.47,235876.0
1758930300,4031.46,4031.47,4029.28,4029.29,611414.0
1758930360,4029.28,4031.95,4028.57,4030.79,538540.0
1758930420,4030.78,4030.79,4029.63,4029.88,399042.0
1758930480,4029.64,4030.64,4029.53,4030.02,302146.0
1758930540,4030.02,4030.63,4029.52,4030.13,404916.0
1758930600,4030.13,4030.79,4029.72,4030.79,121368.0
1758930660,4030.78,4031.75,4030.78,4031.17,172022.0
1758930720,4031.17,4031.75,4030.14,4031.47,299772.0
1758930780,4031.91,4034.47,4031.46,4034.29,620418.0
1758930840,4034.3,4034.3,4032.91,4033.82,417250.0
1758930900,4033.82,4034.96,4033.14,4033.67,1127972.0
1758930960,4033.67,4033.87,4032.32,4032.41,390430.0
1758931020,4032.41,4032.41,4031.08,4032.3,374452.0
1758931080,4032.29,4032.33,4029.9,4029.9,356958.0
1758931140,4029.89,4030.88,4029.83,4030.57,247006.0
1758931200,4030.17,4030.18,4026.63,4026.63,703728.0
1758931260,4026.52,4026.52,4025.3,4025.31,312354.0
1758931320,4025.31,4026.86,4020.52,4022.09,2310618.0
1758931380,4021.68,4024.45,4021.68,4023.75,743232.0
1758931440,4023.74,4027.0,4022.77,4026.99,315708.0
1758931500,4026.39,4026.39,4024.35,4024.63,367084.0
1758931560,4024.63,4024.65,4023.14,4024.18,279212.0
1758931620,4024.19,4025.48,4023.28,4025.47,232282.0
1758931680,4025.48,4027.4,4025.21,4026.3,224684.0
1758931740,4026.3,4026.3,4023.02,4023.02,250906.0
1758931800,4023.02,4024.08,4023.0,4023.16,285192.0
1758931860,4023.01,4023.52,4021.62,4021.62,319426.0
1758931920,4021.62,4022.18,4020.09,4021.25,713164.0
1758931980,4021.24,4022.09,4021.18,4021.19,219484.0
1758932040,4020.8,4020.81,4020.53,4020.73,197730.0
1758932100,4020.72,4022.04,4018.96,4019.36,827412.0
1758932160,4019.36,4019.72,4018.72,4019.13,399552.0
1758932220,4019.13,4022.93,4019.13,4022.58,501168.0
1758932280,4022.57,4023.32,4020.21,4023.32,410590.0
1758932340,4023.32,4026.75,4023.32,4025.58,201432.0
1758932400,4025.58,4027.96,4024.61,4024.62,474692.0
1758932460,4024.62,4024.62,4021.93,4023.84,257128.0
1758932520,4023.85,4023.85,4020.73,4020.74,115720.0
1758932580,4021.22,4021.71,4019.45,4021.7,296382.0
1758932640,4021.7,4024.61,4021.7,4022.55,157768.0
1758932700,4022.2,4022.2,4021.08,4021.35,178550.0
1758932760,4021.36,4025.0,4021.26,4023.43,236418.0
1758932820,4023.43,4026.84,4022.18,4026.35,388298.0
1758932880,4026.36,4026.42,4025.4,4026.41,144658.0
1758932940,4026.42,4026.72,4025.84,4026.59,172618.0
1758933000,4026.58,4028.66,4025.5,4027.55,391650.0
1758933060,4027.55,4027.84,4024.5,4027.84,466544.0
1758933120,4027.51,4029.0,4027.39,4028.1,260090.0
1758933180,4028.1,4031.19,4026.88,4026.89,771318.0
1758933240,4026.88,4027.01,4024.89,4025.55,431182.0
1758933300,4025.54,4025.55,4021.68,4022.27,336614.0
1758933360,4022.28,4024.19,4021.99,4023.51,265864.0
1758933420,4023.51,4023.52,4021.58,4022.95,291384.0
1758933480,4022.95,4024.72,4022.01,4023.63,174676.0
1758933540,4023.64,4025.45,4023.25,4025.0,244490.0
1758933600,4025.0,4026.0,4020.8,4020.98,375750.0
1758933660,4021.18,4021.6,4020.51,4021.2,434218.0
1758933720,4021.99,4021.99,4020.0,4020.99,196018.0
1758933780,4020.99,4020.99,4019.5,4019.5,391642.0
1758933840,4019.51,4020.93,4019.51,4020.17,718122.0
1758933900,4020.16,4020.17,4018.72,4018.72,189172.0
1758933960,4018.73,4020.51,4018.42,4018.88,415802.0
1758934020,4018.88,4018.89,4016.0,4016.21,1613236.0
1758934080,4016.23,4016.28,4015.0,4015.02,989242.0
1758934140,4015.01,4017.99,4015.01,4017.99,409708.0
1758934200,4017.99,4021.94,4017.99,4020.99,309710.0
1758934260,4020.99,4020.99,4018.32,4019.0,245022.0
1758934320,4019.0,4023.28,4019.0,4023.14,735064.0
1758934380,4023.36,4026.37,4023.35,4025.01,334448.0
1758934440,4025.45,4025.46,4023.7,4024.18,248704.0
1758934500,4024.18,4025.46,4022.61,4022.62,269776.0
1758934560,4022.51,4022.51,4021.59,4022.15,100150.0
1758934620,4022.15,4022.22,4021.59,4021.91,362658.0
1758934680,4021.9,4024.27,4021.9,4024.26,666566.0
1758934740,4024.26,4026.0,4024.26,4025.26,310568.0
1758934800,4025.09,4026.23,4024.27,4026.23,418838.0
1758934860,4026.22,4026.55,4024.08,4024.98,652528.0
1758934920,4024.97,4025.55,4024.0,4024.25,620650.0
1758934980,4024.54,4024.55,4023.04,4023.65,269432.0
1758935040,4023.66,4024.88,4023.65,4023.93,198616.0
1758935100,4023.93,4023.93,4021.9,4021.9,559012.0
1758935160,4021.91,4024.87,4021.9,4024.87,145444.0
1758935220,4024.86,4026.0,4023.68,4025.0,766774.0
1758935280,4025.0,4027.5,4024.09,4026.15,230728.0
1758935340,4026.16,4026.16,4022.27,4023.97,422692.0
1758935400,4023.98,4023.98,4018.58,4018.96,865688.0
1758935460,4018.96,4018.96,4016.26,4016.53,406202.0
1758935520,4016.53,4017.23,4015.45,4017.23,394880.0
1758935580,4017.23,4019.92,4017.22,4018.78,264142.0
1758935640,4018.79,4022.0,4018.36,4020.56,240614.0
1758935700,4020.56,4020.56,4018.19,4018.19,150166.0
1758935760,4018.19,4018.19,4016.83,4016.99,277472.0
1758935820,4016.99,4021.49,4016.96,4019.99,594834.0
1758935880,4020.37,4023.8,4019.2,4019.21,625408.0
1758935940,4019.21,4019.44,4016.82,4017.09,1030912.0
1758936000,4017.09,4017.72,4016.24,4016.24,159432.0
1758936060,4016.84,4017.51,4016.26,4016.76,309294.0
1758936120,4016.76,4018.15,4016.48,4016.65,252630.0
1758936180,4016.47,4017.5,4014.17,4015.76,1085726.0
1758936240,4015.45,4016.05,4014.22,4015.22,155970.0
1758936300,4015.21,4016.04,4014.6,4015.01,226414.0
1758936360,4015.01,4015.89,4014.8,4015.28,258672.0
1758936420,4015.59,4015.88,4005.0,4009.37,6437550.0
1758936480,4009.37,4012.37,4009.32,4011.98,1121458.0
1758936540,4011.99,4013.63,4011.98,4013.01,338748.0
1758936600,4013.01,4014.05,4010.56,4013.71,431664.0
1758936660,4013.22,4013.52,4010.22,4012.36,320354.0
1758936720,4011.99,4012.0,4006.9,4007.52,614914.0
1758936780,4007.51,4007.95,4006.41,4007.95,706504.0
1758936840,4007.19,4011.89,4006.98,4011.89,1376918.0
1758936900,4011.89,4013.58,4009.76,4009.77,1658736.0
1758936960,4009.76,4012.34,4009.76,4012.0,328590.0
1758937020,4011.58,4012.34,4011.58,4012.34,236710.0
1758937080,4012.33,4013.9,4012.33,4013.9,159944.0
1758937140,4013.89,4013.9,4009.13,4009.13,997792.0
1758937200,4009.14,4011.27,4008.8,4011.27,323710.0
1758937260,4011.34,4012.9,4009.38,4009.38,429030.0
1758937320,4009.39,4010.49,4009.32,4010.25,180644.0
1758937380,4010.25,4010.7,4010.0,4010.32,113034.0
1758937440,4010.32,4012.9,4010.32,4012.02,236012.0
1758937500,4012.02,4014.0,4012.02,4013.9,282696.0
1758937560,4013.9,4014.78,4013.5,4013.66,146196.0
1758937620,4013.67,4015.38,4013.35,4014.78,559646.0
1758937680,4014.79,4016.53,4013.77,4013.78,287892.0
1758937740,4013.77,4013.78,4012.67,4013.26,107068.0
1758937800,4013.25,4016.12,4013.24,4016.12,124192.0
1758937860,4016.12,4016.12,4014.22,4015.16,174390.0
1758937920,4015.16,4016.11,4013.08,4014.22,191742.0
1758937980,4014.22,4016.59,4014.22,4016.59,200076.0
1758938040,4016.79,4017.6,4016.37,4017.6,259204.0
1758938100,4017.59,4017.59,4014.22,4014.23,330190.0
1758938160,4014.23,4015.86,4014.23,4015.86,120694.0
1758938220,4015.85,4016.81,4015.85,4016.81,120612.0
1758938280,4016.87,4017.19,4016.4,4016.76,159420.0
1758938340,4016.76,4016.77,4016.3,4016.69,143496.0
1758938400,4016.69,4017.65,4016.22,4017.65,221084.0
1758938460,4017.65,4018.71,4017.28,4017.29,225644.0
1758938520,4017.28,4018.15,4014.67,4014.67,262910.0
1758938580,4014.67,4014.8,4013.93,4014.59,168430.0
1758938640,4014.6,4015.53,4014.0,4014.01,111844.0
1758938700,4014.01,4015.4,4014.0,4014.94,136980.0
1758938760,4014.95,4019.52,4014.48,4019.51,298348.0
1758938820,4019.51,4020.0,4015.64,4017.0,431524.0
1758938880,4016.99,4018.3,4016.58,4017.23,555180.0
1758938940,4016.78,4017.23,4014.37,4016.11,331262.0
1758939000,4016.12,4016.12,4012.8,4012.94,274054.0
1758939060,4013.2,4014.48,4012.62,4014.15,243532.0
1758939120,4014.15,4015.65,4014.14,4014.86,284474.0
1758939180,4014.86,4015.76,4014.85,4015.76,166144.0
1758939240,4015.75,4019.28,4015.75,4019.13,317392.0
1758939300,4019.13,4020.72,4018.71,4019.88,563182.0
1758939360,4019.88,4020.01,4018.64,4020.01,468842.0
1758939420,4020.0,4021.0,4017.77,4020.06,805004.0
1758939480,4019.63,4020.68,4016.42,4016.42,749674.0
1758939540,4016.42,4016.43,4012.75,4012.85,924488.0
1758939600,4012.84,4013.27,4011.31,4012.63,590192.0
1758939660,4012.63,4013.24,4009.42,4009.43,1019648.0
1758939720,4009.23,4009.89,4008.44,4008.77,1267646.0
1758939780,4008.77,4010.29,4008.0,4010.28,751888.0
1758939840,4010.29,4011.52,4010.28,4011.5,451818.0
1758939900,4011.93,4012.07,4010.66,4010.99,471782.0
1758939960,4010.99,4011.39,4010.03,4010.8,220580.0
1758940020,4010.8,4011.34,4010.17,4010.62,212350.0
1758940080,4010.61,4010.93,4010.07,4010.71,133780.0
1758940140,4010.71,4011.26,4010.3,4011.25,169262.0
1758940200,4011.26,4013.3,4008.62,4008.63,1069396.0
1758940260,4008.63,4009.79,4008.0,4009.78,369530.0
1758940320,4010.3,4011.02,4009.26,4010.43,168438.0
1758940380,4010.43,4012.5,4010.43,4010.93,258646.0
1758940440,4010.76,4010.76,4009.66,4009.69,292742.0
1758940500,4009.68,4011.19,4009.68,4010.55,182764.0
1758940560,4010.55,4013.69,4010.55,4013.69,199366.0
1758940620,4013.68,4013.69,4011.04,4012.83,148808.0
1758940680,4012.83,4013.7,4012.83,4013.69,122112.0
1758940740,4013.69,4014.24,4012.84,4014.23,414634.0
1758940800,4014.23,4014.61,4013.08,4013.09,177110.0
1758940860,4013.08,4014.94,4013.08,4014.94,123002.0
1758940920,4014.94,4015.0,4014.09,4014.1,138470.0
1758940980,4013.82,4014.96,4013.82,4014.7,202464.0
1758941040,4014.71,4015.5,4014.7,4015.49,240006.0
1758941100,4015.49,4016.33,4014.12,4016.19,464784.0
1758941160,4016.19,4017.16,4014.44,4015.73,253306.0
1758941220,4015.74,4016.07,4014.21,4014.65,366696.0
1758941280,4014.64,4014.97,4012.07,4012.08,378372.0
1758941340,4012.07,4012.57,4011.56,4012.25,169816.0
1758941400,4012.24,4012.55,4011.61,4012.54,567866.0
1758941460,4012.55,4012.6,4011.17,4012.44,155446.0
1758941520,4012.44,4014.17,4012.15,4012.38,184114.0
1758941580,4012.37,4012.38,4011.0,4011.0,193592.0
1758941640,4011.01,4011.8,4010.35,4010.64,270888.0
1758941700,4010.64,4011.56,4009.81,4010.15,326754.0
1758941760,4010.15,4010.17,4009.72,4009.95,502762.0
1758941820,4009.96,4009.99,4009.58,4009.99,177410.0
1758941880,4009.99,4010.18,4009.2,4009.2,205620.0
1758941940,4009.21,4011.71,4009.2,4010.84,363616.0
1758942000,4010.84,4012.83,4009.79,4012.83,276702.0
1758942060,4012.85,4014.26,4012.82,4014.25,139762.0
1758942120,4014.25,4014.26,4013.3,4014.13,149496.0
1758942180,4014.37,4015.98,4013.24,4015.97,378634.0
1758942240,4015.97,4015.97,4012.58,4013.39,275048.0
1758942300,4013.7,4013.7,4010.52,4011.4,823050.0
1758942360,4011.41,4011.65,4010.75,4010.87,185558.0
1758942420,4010.87,4013.51,4008.8,4009.57,1685242.0
1758942480,4009.56,4009.87,4009.2,4009.21,513072.0
1758942540,4009.21,4009.86,4009.2,4009.85,235370.0
1758942600,4009.84,4009.85,4009.0,4009.84,164924.0
1758942660,4009.84,4010.22,4009.53,4009.54,174892.0
1758942720,4009.53,4010.28,4008.6,4010.08,597746.0
1758942780,4010.08,4010.31,4009.64,4010.31,225852.0
1758942840,4010.31,4011.17,4010.23,4010.23,235990.0
1758942900,4010.24,4010.24,4009.35,4009.36,277624.0
1758942960,4009.36,4010.66,4009.35,4010.08,82902.0
1758943020,4010.07,4011.95,4009.34,4011.94,176866.0
1758943080,4011.94,4012.99,4011.68,4012.62,275284.0
1758943140,4012.62,4013.5,4012.62,4013.49,96548.0
1758943200,4013.5,4014.54,4013.49,4014.29,150378.0
1758943260,4014.29,4015.46,4014.29,4015.2,230268.0
1758943320,4015.2,4015.2,4014.41,4014.42,621020.0
1758943380,4014.41,4014.42,4013.12,4013.13,153166.0
1758943440,4013.12,4014.41,4013.12,4014.41,317354.0
1758943500,4014.41,4015.51,4014.41,4015.2,316128.0
1758943560,4015.2,4018.0,4014.6,4017.26,1397928.0
1758943620,4017.26,4022.44,4016.77,4022.01,1981560.0
1758943680,4022.01,4023.35,4021.42,4021.97,988732.0
1758943740,4021.96,4021.97,4021.64,4021.64,307312.0
1758943800,4021.64,4021.64,4019.99,4020.23,673788.0
1758943860,4020.23,4020.41,4019.54,4019.99,279402.0
1758943920,4020.0,4026.0,4018.8,4026.0,1734652.0
1758943980,4025.59,4027.4,4022.8,4024.34,2011814.0
1758944040,4024.35,4025.72,4020.1,4020.49,943024.0
1758944100,4020.5,4022.81,4019.34,4022.81,308734.0
1758944160,4022.82,4024.33,4022.81,4024.07,518074.0
1758944220,4024.08,4024.84,4023.06,4023.2,380108.0
1758944280,4023.2,4026.77,4022.15,4022.58,1031948.0
1758944340,4022.58,4023.3,4022.06,4023.29,251706.0
1758944400,4023.28,4023.95,4022.36,4023.95,273520.0
1758944460,4023.95,4025.98,4023.95,4024.57,225124.0
1758944520,4024.46,4025.0,4022.83,4024.69,362984.0
1758944580,4024.69,4024.72,4023.19,4023.97,346110.0
1758944640,4023.97,4024.24,4022.7,4023.37,461678.0
1758944700,4023.37,4023.56,4022.67,4023.56,285852.0
1758944760,4023.55,4024.95,4023.1,4024.27,137490.0
1758944820,4023.98,4025.0,4023.4,4024.81,436408.0
1758944880,4024.81,4026.02,4023.15,4023.16,249404.0
1758944940,4023.16,4023.47,4019.43,4019.49,1209646.0
1758945000,4019.5,4019.5,4017.74,4019.16,363640.0
1758945060,4019.17,4020.22,4019.16,4020.22,156588.0
1758945120,4020.22,4020.22,4019.3,4019.56,218846.0
1758945180,4019.55,4019.9,4018.51,4019.9,348890.0
1758945240,4019.9,4019.9,4018.41,4018.49,387188.0
1758945300,4018.49,4018.9,4017.69,4017.69,174074.0
1758945360,4017.69,4018.0,4017.13,4017.13,258558.0
1758945420,4017.14,4017.6,4017.13,4017.14,701372.0
1758945480,4017.14,4018.0,4016.64,4017.39,601460.0
1758945540,4017.38,4017.9,4017.2,4017.21,144552.0
1758945600,4017.21,4017.21,4015.24,4017.19,413234.0
1758945660,4017.2,4018.68,4016.47,4017.07,198476.0
1758945720,4017.07,4018.8,4016.75,4017.99,386736.0
1758945780,4017.98,4018.74,4017.3,4018.64,1034360.0
1758945840,4018.65,4020.28,4018.4,4019.8,557100.0
1758945900,4019.8,4020.28,4018.81,4019.01,136046.0
1758945960,4019.4,4019.76,4018.16,4018.17,372294.0
1758946020,4018.17,4018.17,4016.67,4017.01,252438.0
1758946080,4017.01,4017.01,4017.0,4017.01,106188.0
1758946140,4017.01,4017.01,4016.37,4016.43,198550.0
1758946200,4016.42,4016.43,4015.01,4015.1,102672.0
1758946260,4015.01,4015.01,4014.34,4014.34,271694.0
1758946320,4014.35,4014.92,4013.57,4013.57,316032.0
1758946380,4013.58,4013.88,4013.15,4013.15,245034.0
1758946440,4013.16,4014.01,4012.99,4013.33,376028.0
1758946500,4013.33,4016.25,4013.33,4016.25,313304.0
1758946560,4016.25,4017.59,4015.91,4017.58,317220.0
1758946620,4017.59,4017.75,4016.3,4016.65,150200.0
1758946680,4016.66,4017.36,4016.14,4017.05,96638.0
1758946740,4017.05,4017.05,4016.19,4016.43,61560.0
1758946800,4016.44,4017.36,4015.98,4015.98,108900.0
1758946860,4015.99,4017.3,4015.98,4017.29,120530.0
1758946920,4017.55,4018.6,4016.67,4016.69,205714.0
1758946980,4016.68,4018.16,4016.68,4017.73,220450.0
1758947040,4017.73,4018.59,4017.54,4017.55,104290.0
1758947100,4017.55,4019.97,4017.55,4019.97,180356.0
1758947160,4019.96,4019.97,4017.9,4018.97,162072.0
1758947220,4018.97,4020.12,4017.49,4019.04,236936.0
1758947280,4019.04,4021.0,4019.03,4020.99,228674.0
1758947340,4020.99,4025.22,4020.78,4024.64,2062912.0
1758947400,4024.64,4026.36,4024.47,4025.87,553238.0
1758947460,4025.86,4026.4,4022.7,4023.3,675800.0
1758947520,4023.02,4023.79,4022.39,4022.94,209060.0
1758947580,4022.95,4022.95,4022.0,4022.26,250414.0
1758947640,4022.6,4024.7,4021.38,4023.61,438830.0
1758947700,4023.37,4023.38,4022.34,4023.19,580146.0
1758947760,4023.19,4025.28,4022.74,4022.75,352736.0
1758947820,4022.75,4023.25,4022.75,4023.21,142348.0
1758947880,4023.21,4023.22,4021.92,4022.01,152754.0
1758947940,4022.0,4022.0,4020.12,4021.78,355954.0
1758948000,4021.78,4021.78,4020.96,4021.39,140742.0
1758948060,4021.39,4021.7,4020.88,4021.56,269788.0
1758948120,4021.57,4022.03,4020.79,4021.13,139318.0
1758948180,4021.13,4021.13,4020.0,4020.79,249706.0
1758948240,4020.79,4020.79,4020.14,4020.15,58996.0
1758948300,4020.14,4020.15,4019.0,4019.0,108814.0
1758948360,4018.94,4018.94,4017.99,4018.44,321818.0
1758948420,4018.44,4018.6,4017.74,4018.6,296092.0
1758948480,4018.59,4018.79,4018.06,4018.17,99188.0
1758948540,4018.17,4018.83,4018.03,4018.82,83340.0
1758948600,4018.83,4021.36,4018.82,4021.01,229248.0
1758948660,4021.01,4021.02,4019.21,4019.21,191798.0
1758948720,4019.21,4019.22,4017.83,4017.83,52738.0
1758948780,4017.84,4020.28,4017.83,4020.27,91870.0
1758948840,4020.28,4021.21,4019.8,4021.2,248492.0
1758948900,4021.2,4021.88,4021.0,4021.87,63976.0
1758948960,4021.88,4021.88,4019.02,4019.03,117976.0
1758949020,4019.02,4019.03,4019.02,4019.03,38250.0
1758949080,4019.03,4020.94,4019.03,4020.93,80836.0
1758949140,4020.93,4020.93,4020.0,4020.0,71402.0
1758949200,4020.01,4020.01,4018.16,4018.24,486014.0
1758949260,4018.24,4018.24,4017.0,4017.01,277730.0
1758949320,4017.01,4017.01,4016.67,4016.67,135306.0
1758949380,4016.67,4018.78,4016.09,4016.09,288902.0
1758949440,4016.08,4016.09,4016.08,4016.09,156414.0
1758949500,4016.09,4016.09,4016.0,4016.01,123880.0
1758949560,4016.01,4016.79,4015.38,4015.38,291138.0
1758949620,4015.38,4015.38,4014.03,4014.99,723814.0
1758949680,4014.99,4014.99,4014.06,4014.83,222048.0
1758949740,4015.01,4016.35,4015.0,4015.41,279318.0
1758949800,4015.42,4015.42,4013.68,4013.69,442074.0
1758949860,4013.69,4014.33,4012.34,4013.5,620146.0
1758949920,4013.5,4013.51,4011.8,4011.81,616034.0
1758949980,4011.79,4011.79,4010.69,4011.12,364370.0
1758950040,4011.12,4012.68,4011.11,4012.44,322608.0
1758950100,4012.44,4013.55,4010.58,4013.54,790180.0
1758950160,4013.54,4015.38,4013.54,4014.32,215378.0
1758950220,4014.32,4014.56,4013.44,4014.31,166072.0
1758950280,4014.28,4016.31,4014.28,4016.31,232734.0
1758950340,4016.3,4016.31,4014.08,4014.08,280184.0
1758950400,4014.08,4014.08,4012.85,4013.5,168754.0
1758950460,4013.5,4013.74,4012.97,4013.1,140680.0
1758950520,4013.11,4013.5,4013.0,4013.01,175386.0
1758950580,4013.01,4013.01,4012.01,4012.01,343474.0
1758950640,4012.02,4012.38,4011.44,4011.81,418746.0
1758950700,4011.5,4011.51,4010.57,4011.23,676796.0
1758950760,4011.23,4012.38,4011.23,4012.0,205910.0
1758950820,4011.99,4013.2,4011.61,4013.2,152942.0
1758950880,4013.2,4013.2,4011.86,4012.47,93214.0
1758950940,4012.47,4013.32,4012.12,4012.13,152012.0
1758951000,4012.13,4012.71,4011.0,4011.01,350282.0
1758951060,4011.01,4013.01,4010.12,4012.99,434636.0
1758951120,4013.0,4014.9,4012.99,4014.17,300530.0
1758951180,4014.17,4014.69,4014.16,4014.16,77274.0
1758951240,4014.16,4015.0,4013.07,4014.9,162948.0
1758951300,4014.89,4015.0,4014.5,4014.5,70348.0
1758951360,4014.51,4016.27,4014.5,4015.21,167272.0
1758951420,4015.21,4016.38,4014.51,4014.96,395484.0
1758951480,4014.96,4016.93,4014.96,4016.41,104418.0
1758951540,4016.41,4017.0,4016.11,4016.24,139436.0
1758951600,4016.24,4017.0,4016.0,4016.42,218806.0
1758951660,4016.42,4017.29,4016.42,4016.43,86584.0
1758951720,4016.42,4016.42,4015.19,4015.19,75600.0
1758951780,4015.2,4017.28,4015.19,4017.28,82642.0
1758951840,4017.28,4017.62,4017.0,4017.61,119138.0
1758951900,4017.62,4018.5,4016.36,4018.5,337456.0
1758951960,4018.49,4019.19,4017.74,4018.98,178184.0
1758952020,4018.87,4019.08,4018.32,4019.08,376192.0
1758952080,4019.08,4019.08,4017.92,4018.56,441422.0
1758952140,4018.57,4018.57,4016.99,4017.54,388792.0
1758952200,4017.54,4018.79,4017.19,4017.92,151630.0
1758952260,4017.92,4019.0,4017.03,4018.95,470350.0
1758952320,4018.95,4018.96,4017.89,4018.28,135308.0
1758952380,4018.59,4019.91,4018.58,4019.91,154818.0
1758952440,4019.91,4020.0,4019.0,4019.42,419988.0
1758952500,4019.42,4019.43,4018.61,4018.95,292654.0
1758952560,4018.96,4018.96,4017.19,4017.2,204810.0
1758952620,4017.19,4017.68,4016.2,4016.2,185986.0
1758952680,4016.2,4018.2,4016.2,4017.91,156422.0
1758952740,4017.91,4018.21,4017.39,4018.05,173154.0
1758952800,4018.04,4018.05,4016.46,4016.46,109782.0
1758952860,4016.46,4016.46,4013.39,4013.4,460722.0
1758952920,4013.7,4014.96,4013.7,4014.95,195490.0
1758952980,4014.95,4016.8,4014.95,4016.25,187058.0
1758953040,4016.25,4016.8,4015.82,4016.0,184404.0
1758953100,4016.01,4016.01,4015.22,4015.23,78156.0
1758953160,4015.23,4015.23,4013.41,4015.16,295056.0
1758953220,4015.16,4015.16,4013.01,4013.01,142766.0
1758953280,4013.01,4013.57,4012.76,4013.57,255666.0
1758953340,4012.77,4013.57,4012.77,4013.25,231306.0
1758953400,4013.24,4013.25,4012.52,4012.53,166514.0
1758953460,4012.53,4012.99,4012.52,4012.66,98090.0
1758953520,4012.67,4012.9,4012.33,4012.33,231332.0
1758953580,4012.33,4014.03,4012.16,4013.74,457994.0
1758953640,4013.74,4014.39,4013.01,4013.02,155436.0
1758953700,4013.02,4013.02,4011.6,4011.6,400434.0
1758953760,4011.61,4011.91,4011.6,4011.61,315424.0
1758953820,4011.6,4011.61,4011.6,4011.6,159950.0
1758953880,4011.61,4011.61,4010.88,4010.95,452900.0
1758953940,4010.95,4012.0,4010.5,4012.0,608628.0
1758954000,4011.99,4013.29,4011.85,4013.29,450356.0
1758954060,4013.3,4013.3,4012.68,4013.15,232954.0
1758954120,4013.15,4014.03,4013.14,4014.02,148946.0
1758954180,4014.03,4014.31,4013.24,4013.96,159942.0
1758954240,4013.95,4014.41,4012.41,4012.41,231484.0
1758954300,4012.42,4012.42,4011.4,4011.4,194124.0
1758954360,4011.01,4012.42,4011.0,4012.07,204986.0
1758954420,4012.07,4013.01,4011.78,4011.78,193122.0
1758954480,4011.79,4012.29,4011.56,4012.24,386100.0
1758954540,4012.44,4012.78,4012.01,4012.32,190976.0
1758954600,4012.16,4012.16,4011.22,4011.56,170456.0
1758954660,4011.55,4012.8,4011.55,4012.09,135662.0
1758954720,4012.09,4012.09,4011.14,4011.45,392126.0
1758954780,4011.44,4011.82,4011.14,4011.81,254166.0
1758954840,4011.81,4012.24,4011.31,4011.6,83856.0
1758954900,4011.59,4011.6,4011.1,4011.14,263062.0
1758954960,4011.13,4013.02,4011.01,4013.01,154958.0
1758955020,4013.11,4014.76,4013.1,4014.32,328366.0
1758955080,4014.33,4015.0,4013.53,4013.53,196912.0
1758955140,4013.53,4013.8,4012.24,4012.6,119372.0
1758955200,4012.27,4013.9,4012.2,4013.89,135962.0
1758955260,4013.9,4013.9,4013.89,4013.89,72114.0
1758955320,4013.89,4013.9,4013.4,4013.84,139742.0
1758955380,4013.83,4014.88,4013.83,4013.92,107802.0
1758955440,4013.92,4015.01,4013.92,4014.09,421096.0
1758955500,4014.09,4014.75,4013.52,4014.0,203474.0
1758955560,4014.0,4014.37,4013.84,4014.37,156114.0
1758955620,4014.37,4016.0,4014.37,4016.0,103846.0
1758955680,4016.0,4016.0,4015.04,4015.14,127318.0
1758955740,4015.14,4016.13,4015.13,4015.99,136200.0
1758955800,4015.99,4016.73,4015.98,4016.33,157076.0
1758955860,4016.32,4017.68,4016.32,4017.42,327104.0
1758955920,4017.42,4017.42,4016.26,4016.27,122744.0
1758955980,4016.26,4016.7,4016.26,4016.41,89686.0
1758956040,4016.42,4017.3,4016.41,4017.3,91550.0
1758956100,4017.29,4017.76,4016.6,4017.27,562054.0
1758956160,4017.27,4018.45,4017.11,4018.04,390070.0
1758956220,4018.03,4018.04,4017.4,4017.4,74760.0
1758956280,4017.41,4017.41,4016.68,4016.68,73350.0
1758956340,4016.69,4017.18,4016.68,4017.17,77048.0
1758956400,4017.18,4017.81,4016.94,4017.46,126658.0
1758956460,4017.46,4019.01,4017.45,4019.0,641634.0
1758956520,4018.99,4019.63,4018.85,4019.62,430928.0
1758956580,4019.62,4019.63,4017.43,4017.43,749072.0
1758956640,4017.44,4018.84,4017.21,4018.82,258960.0
1758956700,4018.82,4019.85,4018.82,4019.84,140722.0
1758956760,4019.84,4020.58,4019.84,4020.58,431848.0
1758956820,4020.38,4020.38,4018.03,4018.03,371828.0
1758956880,4018.03,4018.29,4017.0,4018.29,167628.0
1758956940,4018.29,4018.29,4017.33,4017.59,149454.0
1758957000,4017.6,4017.6,4016.94,4016.95,111240.0
1758957060,4016.94,4017.51,4016.56,4017.51,190408.0
1758957120,4017.51,4018.29,4017.51,4018.28,111304.0
1758957180,4018.28,4019.41,4018.28,4018.49,678874.0
1758957240,4018.48,4018.48,4017.49,4017.5,79740.0
1758957300,4017.5,4018.14,4017.05,4017.3,273542.0
1758957360,4017.3,4017.31,4016.0,4016.01,296628.0
1758957420,4016.01,4016.01,4013.52,4013.91,363150.0
1758957480,4013.91,4014.51,4013.41,4014.47,355982.0
1758957540,4014.47,4016.79,4014.46,4016.79,84924.0
1758957600,4016.79,4016.79,4015.21,4015.21,102958.0
1758957660,4015.22,4016.78,4015.21,4016.78,163720.0
1758957720,4016.78,4016.78,4015.21,4015.22,128050.0
1758957780,4015.22,4015.22,4013.28,4013.69,456540.0
1758957840,4013.69,4013.7,4012.96,4013.03,254154.0
1758957900,4013.02,4013.03,4012.01,4012.33,423584.0
1758957960,4012.34,4012.67,4011.61,4011.93,556628.0
1758958020,4011.94,4012.4,4011.5,4011.5,376718.0
1758958080,4011.5,4011.77,4011.12,4011.2,628718.0
1758958140,4011.2,4011.77,4011.0,4011.76,285904.0
1758958200,4011.76,4012.7,4011.76,4012.19,457410.0
1758958260,4012.19,4012.28,4008.39,4009.62,2607224.0
1758958320,4009.62,4011.46,4009.61,4010.76,656762.0
1758958380,4010.77,4011.0,4008.95,4009.57,441132.0
1758958440,4009.57,4009.68,4008.38,4009.67,519636.0
1758958500,4009.67,4010.79,4008.53,4008.53,637802.0
1758958560,4008.53,4009.32,4008.38,4008.69,247942.0
1758958620,4008.79,4009.33,4008.3,4008.31,679142.0
1758958680,4008.31,4008.31,4006.6,4006.6,584166.0
1758958740,4006.61,4007.52,4006.6,4007.52,425560.0
1758958800,4007.52,4007.99,4006.89,4007.94,750408.0
1758958860,4007.93,4008.7,4007.93,4008.7,379324.0
1758958920,4008.69,4010.7,4008.35,4010.2,795168.0
1758958980,4010.2,4010.21,4009.0,4009.01,334718.0
1758959040,4009.01,4009.01,4006.99,4007.0,650730.0
1758959100,4006.99,4007.01,4005.49,4005.5,570982.0
1758959160,4005.5,4006.8,4004.72,4004.72,894864.0
1758959220,4004.73,4006.17,4004.43,4006.16,1079322.0
1758959280,4006.16,4008.93,4006.16,4008.93,468474.0
1758959340,4008.65,4008.83,4007.99,4008.5,765896.0
1758959400,4008.5,4008.5,4007.13,4007.39,583148.0
1758959460,4007.4,4008.22,4007.0,4008.21,300646.0
1758959520,4008.2,4009.59,4008.2,4009.58,212568.0
1758959580,4009.59,4009.59,4008.0,4008.0,162684.0
1758959640,4008.0,4008.01,4007.73,4007.74,79382.0
1758959700,4007.73,4007.74,4007.73,4007.73,105378.0
1758959760,4007.74,4007.74,4006.66,4007.09,643088.0
1758959820,4007.09,4007.42,4006.28,4006.29,254016.0
1758959880,4006.29,4006.29,4005.64,4005.84,262892.0
1758959940,4005.84,4006.0,4005.84,4006.0,174930.0
1758960000,4005.99,4006.0,4004.12,4004.12,532540.0
1758960060,4004.12,4004.44,4003.32,4004.43,651794.0
1758960120,4004.43,4005.42,4004.43,4005.42,340946.0
1758960180,4005.42,4005.74,4004.01,4004.01,450270.0
1758960240,4004.0,4004.46,4003.82,4003.83,702134.0
1758960300,4003.83,4003.83,3987.2,3994.62,13894776.0
1758960360,3994.43,3998.39,3994.13,3995.92,2873342.0
1758960420,3995.68,3995.68,3987.19,3987.43,4736290.0
1758960480,3986.96,3991.58,3983.28,3989.69,6548914.0
1758960540,3989.7,3990.27,3985.61,3986.07,2066524.0
1758960600,3986.07,3990.64,3985.72,3988.61,2045780.0
1758960660,3988.62,3992.56,3988.62,3990.7,1408626.0
1758960720,3990.69,3990.7,3987.15,3988.42,947314.0
1758960780,3988.65,3989.25,3985.82,3986.02,814000.0
1758960840,3985.8,3990.5,3985.7,3989.17,707820.0
1758960900,3987.88,3992.13,3987.88,3992.13,1342294.0
1758960960,3992.13,3992.13,3987.5,3987.51,1678530.0
1758961020,3987.48,3990.63,3987.0,3989.66,1070814.0
1758961080,3989.01,3993.0,3988.16,3992.99,1956786.0
1758961140,3992.99,3993.15,3991.32,3992.79,2111576.0
1758961200,3992.79,3993.47,3991.0,3993.46,1061670.0
1758961260,3993.46,3995.0,3993.46,3994.99,561272.0
1758961320,3994.99,3995.9,3994.99,3995.4,734586.0
1758961380,3995.41,3995.41,3994.15,3994.5,566984.0
1758961440,3994.5,3995.3,3993.2,3994.33,385752.0
1758961500,3994.32,3995.0,3993.79,3994.79,351678.0
1758961560,3994.79,3995.4,3993.85,3994.36,708222.0
1758961620,3994.35,3994.36,3992.0,3992.2,443740.0
1758961680,3992.2,3993.19,3991.32,3993.19,412984.0
1758961740,3993.19,3996.8,3992.65,3996.8,1164936.0
1758961800,3996.79,3996.79,3991.23,3992.08,1440926.0
1758961860,3991.75,3992.04,3991.3,3991.61,245372.0
1758961920,3991.61,3993.44,3991.57,3992.36,362284.0
1758961980,3992.37,3992.57,3991.63,3992.46,336776.0
1758962040,3992.47,3994.0,3991.31,3994.0,265890.0
1758962100,3993.99,3994.0,3992.04,3993.04,326812.0
1758962160,3993.01,3994.52,3993.0,3993.9,432182.0
1758962220,3993.9,3994.08,3991.54,3991.92,252150.0
1758962280,3991.91,3993.0,3990.6,3991.26,1359570.0
1758962340,3991.26,3991.56,3989.56,3990.47,682392.0
1758962400,3990.47,3991.3,3989.89,3991.29,626270.0
1758962460,3991.29,3991.3,3991.01,3991.01,215008.0
1758962520,3991.01,3991.02,3988.01,3989.0,657666.0
1758962580,3989.0,3989.39,3988.88,3988.88,220318.0
1758962640,3989.36,3989.92,3988.71,3989.39,230368.0
1758962700,3989.39,3990.67,3989.39,3990.44,265646.0
1758962760,3990.44,3991.38,3990.44,3991.37,200984.0
1758962820,3991.37,3991.37,3988.96,3988.96,211324.0
1758962880,3988.81,3988.81,3988.0,3988.0,244136.0
1758962940,3988.0,3988.0,3985.88,3986.33,787622.0
1758963000,3986.33,3986.33,3984.76,3985.18,1044570.0
1758963060,3985.18,3987.37,3984.62,3987.37,982330.0
1758963120,3987.37,3989.12,3987.36,3988.49,532682.0
1758963180,3988.88,3989.49,3986.87,3986.88,222902.0
1758963240,3986.88,3986.88,3985.35,3985.61,713716.0
1758963300,3985.24,3986.01,3985.15,3985.41,453084.0
1758963360,3985.41,3985.42,3981.32,3982.89,2278980.0
1758963420,3982.88,3984.08,3982.27,3982.65,1081814.0
1758963480,3982.65,3984.42,3982.17,3984.39,914502.0
1758963540,3984.4,3984.4,3983.5,3984.39,976634.0
1758963600,3984.39,3984.63,3983.7,3984.59,1138228.0
1758963660,3984.59,3986.64,3984.58,3986.0,1062020.0
1758963720,3986.01,3986.65,3983.51,3983.51,1348766.0
1758963780,3983.51,3983.51,3979.05,3980.78,3087696.0
1758963840,3980.78,3980.92,3977.77,3978.77,3105650.0
1758963900,3978.77,3978.99,3977.75,3977.9,1318910.0
1758963960,3977.91,3978.72,3975.38,3977.01,1848250.0
1758964020,3977.01,3978.0,3976.44,3977.43,1533786.0
1758964080,3977.67,3978.4,3975.03,3975.12,1366040.0
1758964140,3975.47,3975.47,3973.01,3974.01,3295090.0
1758964200,3974.0,3974.01,3971.79,3972.36,1806566.0
1758964260,3972.36,3975.27,3971.45,3975.27,1601424.0
1758964320,3975.27,3975.51,3973.34,3975.28,1048370.0
1758964380,3975.68,3976.9,3974.61,3975.52,1508226.0
1758964440,3975.51,3975.82,3973.64,3975.06,821914.0
1758964500,3975.06,3976.81,3973.75,3973.76,1139854.0
1758964560,3974.33,3975.73,3973.52,3974.6,585676.0
1758964620,3974.64,3978.37,3974.21,3978.16,626512.0
1758964680,3978.16,3979.0,3975.9,3975.91,762230.0
1758964740,3975.91,3978.01,3975.51,3978.01,821510.0
1758964800,3978.0,3979.29,3977.0,3977.69,1007158.0
1758964860,3977.69,3977.7,3976.42,3976.95,308686.0
1758964920,3976.96,3978.24,3976.46,3978.23,769538.0
1758964980,3978.4,3979.8,3977.54,3978.27,649788.0
1758965040,3978.27,3978.27,3974.52,3975.76,1187234.0
1758965100,3975.61,3976.23,3974.11,3974.11,712930.0
1758965160,3974.12,3975.17,3973.13,3974.85,2452488.0
1758965220,3975.23,3975.68,3973.22,3975.18,462092.0
1758965280,3975.19,3977.88,3974.6,3977.87,334580.0
1758965340,3977.87,3979.33,3977.52,3979.27,1186472.0
1758965400,3979.27,3980.0,3978.13,3979.62,1389076.0
1758965460,3979.63,3981.88,3977.0,3981.88,1326640.0
1758965520,3982.0,3984.56,3982.0,3982.26,2185476.0
1758965580,3982.25,3984.0,3980.2,3980.21,1406676.0
1758965640,3980.81,3982.81,3980.03,3980.57,670982.0
1758965700,3980.55,3982.15,3980.43,3981.63,397054.0
1758965760,3981.62,3984.65,3981.32,3984.64,1955012.0
1758965820,3984.8,3988.22,3984.69,3987.99,2948374.0
1758965880,3987.99,3989.24,3987.99,3988.98,1415286.0
1758965940,3988.98,3989.24,3987.23,3987.88,830198.0
1758966000,3987.89,3990.0,3987.88,3989.76,1118774.0
1758966060,3989.75,3989.75,3988.04,3988.36,694900.0
1758966120,3988.37,3988.56,3987.73,3987.9,295980.0
1758966180,3987.9,3988.0,3986.58,3986.58,206236.0
1758966240,3986.83,3987.87,3986.48,3987.55,413126.0
1758966300,3987.56,3987.78,3986.56,3987.77,558692.0
1758966360,3987.77,3991.71,3987.77,3991.0,1077444.0
1758966420,3991.0,3993.6,3991.0,3993.19,1331170.0
1758966480,3993.19,3993.73,3992.8,3992.8,748058.0
1758966540,3992.8,3992.8,3990.1,3991.06,603924.0
1758966600,3991.06,3992.14,3990.62,3991.82,316732.0
1758966660,3991.83,3993.8,3991.82,3993.14,1390438.0
1758966720,3993.35,3996.39,3992.18,3994.71,2033114.0
1758966780,3994.71,3995.91,3994.71,3995.2,637548.0
1758966840,3995.2,3995.81,3994.65,3995.01,384082.0
1758966900,3995.0,3995.17,3994.35,3995.16,363636.0
1758966960,3995.16,3995.6,3995.0,3995.01,553088.0
1758967020,3995.01,3995.01,3992.57,3993.93,513736.0
1758967080,3993.93,3993.94,3993.17,3993.59,268196.0
1758967140,3993.58,3993.59,3993.27,3993.58,423900.0
1758967200,3993.58,3993.59,3992.79,3993.45,539626.0
1758967260,3993.44,3994.0,3991.12,3991.12,416158.0
1758967320,3991.03,3992.66,3990.75,3991.94,863932.0
1758967380,3991.93,3993.21,3990.71,3993.21,361710.0
1758967440,3993.21,3993.46,3992.38,3992.99,620342.0
1758967500,3993.44,3996.52,3993.43,3994.72,949658.0
1758967560,3994.68,3994.69,3993.07,3993.73,440048.0
1758967620,3993.72,3993.73,3992.68,3993.5,239002.0
1758967680,3993.49,3993.74,3992.48,3993.01,240258.0
1758967740,3993.0,3993.01,3991.23,3991.24,100684.0
1758967800,3991.24,3991.24,3989.61,3990.66,580054.0
1758967860,3990.65,3990.66,3989.52,3989.53,470366.0
1758967920,3989.53,3992.87,3989.52,3992.03,337102.0
1758967980,3992.03,3992.03,3990.76,3991.83,726406.0
1758968040,3991.83,3991.84,3990.47,3990.5,114206.0
1758968100,3990.49,3990.5,3989.52,3989.53,301044.0
1758968160,3989.61,3992.5,3989.61,3992.49,487178.0
1758968220,3992.73,3994.49,3991.8,3992.32,418592.0
1758968280,3991.95,3992.16,3990.57,3990.87,177044.0
1758968340,3990.86,3991.06,3989.79,3991.05,138678.0
1758968400,3991.05,3991.91,3989.97,3990.79,164002.0
1758968460,3990.79,3992.5,3989.52,3990.8,855146.0
1758968520,3990.8,3991.49,3989.78,3989.78,560866.0
1758968580,3989.78,3990.01,3989.78,3989.8,154026.0
1758968640,3989.8,3989.8,3988.57,3988.96,584548.0
1758968700,3988.97,3990.06,3987.4,3987.81,1705760.0
1758968760,3987.81,3989.61,3987.81,3989.6,1329058.0
1758968820,3989.61,3989.61,3989.16,3989.17,170742.0
1758968880,3989.17,3989.4,3988.01,3988.02,142114.0
1758968940,3988.02,3988.53,3988.02,3988.53,124652.0
1758969000,3988.52,3990.46,3988.52,3989.77,183544.0
1758969060,3989.76,3991.99,3989.76,3990.5,358250.0
1758969120,3990.5,3991.43,3989.01,3991.42,302864.0
1758969180,3991.43,3995.26,3990.3,3995.06,1467072.0
1758969240,3995.05,3999.49,3995.0,3998.05,4937450.0
1758969300,3998.04,4004.84,3998.04,4002.6,3482676.0
1758969360,4002.26,4015.94,4002.25,4009.3,7951006.0
1758969420,4009.31,4009.31,4004.28,4007.72,2439228.0
1758969480,4007.73,4014.25,4007.11,4013.49,2188072.0
1758969540,4012.62,4015.0,4007.97,4007.97,3826374.0
1758969600,4007.97,4009.1,4006.11,4006.11,1466686.0
1758969660,4006.11,4009.39,4006.0,4007.44,1475842.0
1758969720,4007.23,4008.02,4007.22,4007.23,880250.0
1758969780,4007.23,4007.64,4006.21,4006.39,1272648.0
1758969840,4007.72,4011.46,4007.72,4011.08,1466796.0
1758969900,4011.09,4012.77,4010.0,4010.0,1095412.0
1758969960,4010.01,4010.53,4008.76,4008.83,1812804.0
1758970020,4008.82,4009.76,4008.36,4008.37,1026022.0
1758970080,4008.37,4009.95,4008.28,4009.44,676862.0
1758970140,4009.77,4016.51,4009.44,4014.79,4389504.0
1758970200,4014.78,4014.79,4012.58,4012.58,1866506.0
1758970260,4012.58,4012.84,4011.05,4012.04,492502.0
1758970320,4012.05,4013.61,4011.68,4013.01,1113670.0
1758970380,4013.01,4013.01,4009.89,4009.9,859118.0
1758970440,4009.89,4009.9,4008.5,4009.36,559434.0
1758970500,4009.37,4009.37,4007.66,4007.67,555650.0
1758970560,4007.66,4009.76,4007.66,4009.42,681368.0
1758970620,4009.43,4009.83,4008.0,4008.0,395198.0
1758970680,4008.01,4008.22,4006.81,4007.1,824902.0
1758970740,4007.1,4007.66,4007.1,4007.65,231928.0
1758970800,4007.65,4008.07,4005.53,4005.93,1901944.0
1758970860,4005.93,4005.93,4005.09,4005.91,464684.0
1758970920,4005.91,4007.68,4005.6,4007.67,388148.0
1758970980,4007.68,4010.21,4007.67,4008.39,806348.0
1758971040,4008.4,4008.83,4008.0,4008.83,178466.0
1758971100,4008.82,4009.48,4007.96,4007.96,383146.0
1758971160,4007.96,4007.97,4006.18,4006.18,143596.0
1758971220,4006.19,4006.44,4006.11,4006.11,486870.0
1758971280,4006.12,4006.51,4006.11,4006.5,255274.0
1758971340,4006.5,4006.89,4006.11,4006.12,179426.0
1758971400,4006.12,4006.25,4005.0,4006.24,353956.0
1758971460,4006.24,4006.25,4005.43,4005.85,222998.0
1758971520,4005.85,4005.85,4005.18,4005.51,391568.0
1758971580,4005.5,4006.22,4005.39,4006.01,465480.0
1758971640,4006.0,4006.01,4005.02,4005.03,344178.0
1758971700,4005.02,4005.85,4005.02,4005.84,264082.0
1758971760,4005.85,4005.85,4005.55,4005.55,157662.0
1758971820,4005.55,4006.63,4005.55,4006.63,326774.0
1758971880,4006.63,4007.24,4006.15,4006.57,407714.0
1758971940,4006.56,4006.57,4005.83,4006.27,232956.0
1758972000,4006.28,4010.31,4006.28,4008.28,2966168.0
1758972060,4008.28,4009.82,4008.28,4008.96,502458.0
1758972120,4008.95,4008.96,4006.85,4007.26,344826.0
1758972180,4007.26,4009.65,4007.26,4009.64,476886.0
1758972240,4009.64,4009.65,4007.63,4007.96,600642.0
1758972300,4008.5,4009.2,4008.21,4008.21,263016.0
1758972360,4008.21,4009.05,4007.29,4009.05,316320.0
1758972420,4009.04,4010.83,4009.04,4010.69,496052.0
1758972480,4010.7,4011.8,4010.22,4010.22,782768.0
1758972540,4010.23,4011.1,4010.22,4011.1,159936.0
1758972600,4011.1,4011.1,4009.76,4009.77,163336.0
1758972660,4009.77,4010.37,4009.0,4009.59,483830.0
1758972720,4009.47,4010.42,4008.8,4010.0,338068.0
1758972780,4010.0,4010.0,4009.0,4009.11,234764.0
1758972840,4009.54,4009.59,4008.49,4009.24,407436.0
1758972900,4009.24,4009.25,4007.12,4007.12,187148.0
1758972960,4007.12,4008.24,4007.12,4007.51,217700.0
1758973020,4007.51,4007.52,4005.5,4005.69,630562.0
1758973080,4005.69,4006.87,4005.69,4006.49,610360.0
1758973140,4006.49,4006.49,4005.1,4005.11,609382.0
1758973200,4005.1,4005.11,4002.32,4002.51,1061052.0
1758973260,4002.51,4002.96,4002.51,4002.96,263402.0
1758973320,4002.95,4002.96,4001.66,4002.86,1302744.0
1758973380,4002.86,4004.0,4002.86,4003.99,395474.0
1758973440,4004.0,4004.0,4002.6,4003.05,358278.0
1758973500,4003.05,4003.86,4002.8,4002.82,439472.0
1758973560,4002.82,4003.52,4001.66,4002.47,877528.0
1758973620,4002.47,4002.47,4000.28,4000.64,748324.0
1758973680,4000.63,4001.95,4000.63,4001.69,434016.0
1758973740,4001.69,4001.69,4000.4,4000.4,227088.0
1758973800,4000.4,4001.0,4000.2,4000.51,253412.0
1758973860,4000.51,4001.55,4000.32,4001.19,685232.0
1758973920,4001.19,4001.2,4000.79,4001.13,607836.0
1758973980,4001.14,4002.44,3999.58,4000.87,1532210.0
1758974040,4000.88,4000.97,4000.0,4000.2,524224.0
1758974100,4000.2,4000.21,3999.03,3999.03,401550.0
1758974160,3998.56,3999.35,3997.39,3999.34,1123804.0
1758974220,3999.35,4000.98,3999.34,4000.98,448194.0
1758974280,4000.98,4001.23,4000.36,4001.23,243108.0
1758974340,4001.22,4001.23,4000.62,4000.87,207100.0
1758974400,4000.98,4001.28,3999.54,3999.54,589418.0
1758974460,3999.55,3999.55,3998.52,3998.52,573434.0
1758974520,3998.14,3998.14,3997.08,3997.43,404384.0
1758974580,3997.43,3997.44,3995.78,3995.79,541940.0
1758974640,3995.79,3997.34,3995.08,3996.8,695480.0
1758974700,3996.8,3996.81,3996.18,3996.78,937518.0
1758974760,3996.77,3996.78,3995.0,3995.78,815132.0
1758974820,3995.78,3996.99,3994.87,3995.28,600252.0
1758974880,3995.28,3995.28,3993.02,3994.34,591486.0
1758974940,3994.34,3994.34,3993.02,3993.16,444648.0
1758975000,3993.17,3994.77,3993.16,3994.77,363054.0
1758975060,3994.76,3996.34,3994.76,3994.85,672036.0
1758975120,3994.84,3994.85,3993.04,3993.88,377946.0
1758975180,3993.87,3993.95,3993.21,3993.95,375970.0
1758975240,3993.95,3995.47,3993.21,3995.47,202930.0
1758975300,3995.87,3997.99,3995.74,3996.72,395418.0
1758975360,3996.72,3996.73,3994.95,3995.3,241404.0
1758975420,3995.31,3995.74,3994.68,3995.74,169316.0
1758975480,3995.73,3996.44,3994.68,3995.65,331700.0
1758975540,3995.65,3996.7,3995.24,3996.69,154516.0
1758975600,3996.69,3996.72,3994.79,3994.79,326338.0
1758975660,3994.68,3995.05,3993.52,3994.17,183300.0
1758975720,3994.39,3995.9,3994.16,3995.89,129414.0
1758975780,3995.89,3997.0,3995.3,3995.51,157056.0
1758975840,3995.51,3995.52,3994.0,3994.17,142290.0
1758975900,3994.18,3996.06,3993.83,3996.06,89852.0
1758975960,3996.37,3996.91,3994.04,3994.75,550754.0
1758976020,3994.75,3996.84,3994.74,3996.84,88696.0
1758976080,3996.84,3996.84,3995.3,3996.0,90768.0
1758976140,3996.0,3996.75,3995.64,3996.74,142164.0
1758976200,3996.74,3998.46,3996.53,3997.06,278298.0
1758976260,3997.05,3998.73,3996.19,3998.16,1096774.0
1758976320,3998.37,3998.73,3996.52,3997.12,847316.0
1758976380,3997.12,3997.83,3996.49,3996.49,412330.0
1758976440,3996.49,3997.06,3995.05,3995.87,190582.0
1758976500,3995.84,3997.52,3995.32,3996.55,143972.0
1758976560,3996.55,3997.59,3996.55,3997.58,73922.0
1758976620,3997.52,3997.63,3996.61,3997.31,230508.0
1758976680,3997.31,4002.18,3997.09,4000.87,671778.0
1758976740,4000.87,4005.6,4000.87,4005.6,1914926.0
1758976800,4005.6,4006.0,4004.42,4005.49,984668.0
1758976860,4005.49,4005.99,4004.64,4004.65,518094.0
1758976920,4004.28,4007.59,4004.12,4005.37,2049368.0
1758976980,4005.38,4006.08,4005.05,4006.0,1049016.0
1758977040,4006.01,4010.24,4006.0,4008.86,2367158.0
1758977100,4008.53,4012.3,4006.93,4011.15,2229752.0
1758977160,4011.15,4011.16,4009.67,4010.21,714972.0
1758977220,4010.19,4037.61,4009.97,4029.0,21653786.0
1758977280,4028.55,4038.02,4023.06,4024.01,9072238.0
1758977340,4024.01,4024.24,4019.07,4021.3,1759578.0
1758977400,4021.31,4022.01,4018.33,4018.39,1277126.0
1758977460,4018.38,4021.0,4017.62,4017.99,1202312.0
1758977520,4018.0,4019.0,4015.84,4018.19,1142524.0
1758977580,4018.19,4018.19,4017.64,4017.64,387280.0
1758977640,4017.64,4018.2,4017.12,4018.16,513208.0
1758977700,4018.15,4018.5,4016.28,4017.0,788672.0
1758977760,4016.99,4018.52,4016.66,4018.52,460312.0
1758977820,4018.52,4021.72,4018.32,4020.42,955098.0
1758977880,4020.43,4040.0,4020.42,4034.53,8313190.0
1758977940,4034.54,4034.54,4027.19,4027.2,1651702.0
1758978000,4027.2,4029.99,4025.68,4025.68,1524220.0
1758978060,4025.67,4025.68,4022.13,4023.53,2877574.0
1758978120,4023.82,4030.33,4023.82,4024.73,4011828.0
1758978180,4024.73,4024.73,4022.18,4023.83,937650.0
1758978240,4023.83,4023.83,4021.45,4022.63,1078478.0
1758978300,4022.64,4023.82,4020.76,4020.77,497846.0
1758978360,4020.76,4021.45,4020.27,4020.27,1187288.0
1758978420,4020.27,4023.76,4020.0,4023.49,914120.0
1758978480,4023.48,4023.82,4021.0,4021.01,702392.0
1758978540,4021.01,4022.0,4020.23,4020.23,521074.0
1758978600,4020.21,4020.21,4017.79,4017.8,798528.0
1758978660,4017.79,4018.6,4017.0,4018.6,918886.0
1758978720,4018.59,4020.0,4018.23,4018.23,304454.0
1758978780,4018.23,4018.38,4017.49,4017.5,234002.0
1758978840,4017.49,4017.5,4014.5,4014.51,1105248.0
1758978900,4014.32,4017.09,4014.32,4017.08,790738.0
1758978960,4017.08,4017.5,4016.68,4017.16,309714.0
1758979020,4016.86,4018.66,4016.65,4018.65,456768.0
1758979080,4018.65,4020.15,4018.3,4020.15,603826.0
1758979140,4020.14,4020.25,4017.54,4017.99,582248.0
1758979200,4018.18,4018.18,4016.31,4016.89,372018.0
1758979260,4016.88,4016.89,4014.67,4014.91,371834.0
1758979320,4014.92,4016.15,4014.91,4015.99,506918.0
1758979380,4016.0,4016.0,4014.62,4015.5,421774.0
1758979440,4015.49,4017.11,4015.49,4016.75,306372.0
1758979500,4016.74,4020.43,4016.74,4020.43,460028.0
1758979560,4020.43,4020.43,4017.96,4017.96,775480.0
1758979620,4017.95,4019.28,4017.95,4019.27,189298.0
1758979680,4019.27,4020.11,4019.27,4019.69,582932.0
1758979740,4019.69,4019.7,4018.91,4019.28,409716.0
1758979800,4019.28,4019.93,4018.91,4019.19,534982.0
1758979860,4019.2,4019.2,4018.51,4018.95,489710.0
1758979920,4018.96,4019.92,4017.53,4017.54,499694.0
1758979980,4017.53,4018.55,4016.69,4017.38,250842.0
1758980040,4017.38,4017.38,4015.6,4015.61,395182.0
1758980100,4015.61,4017.88,4015.6,4017.87,391240.0
1758980160,4017.87,4019.19,4017.87,4018.21,572240.0
1758980220,4018.36,4019.49,4017.63,4019.49,195278.0
1758980280,4019.49,4020.63,4019.48,4020.62,391172.0
1758980340,4020.63,4020.63,4020.4,4020.54,144526.0
1758980400,4020.55,4023.13,4020.21,4023.13,516572.0
1758980460,4023.32,4023.57,4022.07,4022.39,227600.0
1758980520,4022.4,4022.4,4019.93,4021.54,299380.0
1758980580,4021.53,4024.39,4021.53,4023.32,771332.0
1758980640,4023.33,4025.54,4023.33,4023.49,1206008.0
1758980700,4023.48,4025.0,4023.07,4023.08,727528.0
1758980760,4023.07,4023.64,4020.86,4020.97,394712.0
1758980820,4020.97,4021.65,4020.56,4021.65,235630.0
1758980880,4021.64,4022.53,4021.04,4022.52,538618.0
1758980940,4022.08,4022.09,4020.27,4020.27,664636.0
1758981000,4020.26,4022.5,4020.26,4021.49,853206.0
1758981060,4021.48,4021.49,4018.6,4018.6,493994.0
1758981120,4018.61,4018.61,4017.13,4017.43,383320.0
1758981180,4017.43,4018.13,4017.42,4017.64,221604.0
1758981240,4017.65,4018.4,4017.64,4018.39,124138.0
1758981300,4018.4,4019.57,4018.09,4018.1,325738.0
1758981360,4018.09,4019.27,4018.09,4019.13,143524.0
1758981420,4019.13,4019.88,4019.13,4019.13,119682.0
1758981480,4019.04,4019.05,4017.61,4017.61,93114.0
1758981540,4017.21,4018.41,4017.04,4018.41,382568.0
1758981600,4018.4,4020.01,4018.4,4019.01,118116.0
1758981660,4019.01,4019.39,4017.57,4017.65,309220.0
1758981720,4017.65,4018.39,4016.53,4016.54,200792.0
1758981780,4016.53,4018.9,4015.8,4015.81,434992.0
1758981840,4015.81,4016.08,4013.68,4014.99,867810.0
1758981900,4015.0,4017.01,4014.12,4016.62,808222.0
1758981960,4016.61,4017.02,4015.0,4016.19,742350.0
1758982020,4016.2,4017.97,4014.72,4017.96,442450.0
1758982080,4017.96,4018.61,4016.0,4016.87,457832.0
1758982140,4016.88,4019.69,4016.87,4019.68,178712.0
1758982200,4019.68,4022.9,4019.67,4022.89,789990.0
1758982260,4022.89,4022.9,4021.23,4022.36,325512.0
1758982320,4022.37,4024.76,4022.36,4023.82,538038.0
1758982380,4023.82,4023.82,4022.36,4022.37,359742.0
1758982440,4022.36,4022.37,4022.0,4022.0,149408.0
1758982500,4022.0,4022.73,4019.29,4020.03,492538.0
1758982560,4020.04,4021.44,4018.57,4020.07,588426.0
1758982620,4020.08,4020.79,4019.48,4020.33,128874.0
1758982680,4020.33,4020.33,4016.84,4017.15,462648.0
1758982740,4017.15,4019.16,4017.14,4017.85,280474.0
1758982800,4017.84,4019.93,4017.84,4018.0,214130.0
1758982860,4018.01,4018.77,4017.5,4017.83,215080.0
1758982920,4017.82,4017.97,4016.86,4017.71,236788.0
1758982980,4017.71,4017.72,4015.6,4015.6,292554.0
1758983040,4015.61,4015.68,4015.12,4015.68,313700.0
1758983100,4015.68,4018.23,4015.68,4018.23,288806.0
1758983160,4018.23,4018.73,4016.84,4017.26,364808.0
1758983220,4017.25,4017.55,4016.7,4016.7,71870.0
1758983280,4016.71,4016.71,4016.7,4016.7,29548.0
1758983340,4016.71,4017.88,4016.7,4017.15,371430.0
1758983400,4017.15,4017.95,4015.69,4016.68,166936.0
1758983460,4016.67,4018.28,4016.67,4017.93,227226.0
1758983520,4017.93,4019.85,4017.68,4019.54,146474.0
1758983580,4019.54,4020.12,4018.89,4020.12,222342.0
1758983640,4020.12,4020.12,4016.84,4017.25,464882.0
1758983700,4017.24,4017.54,4016.69,4017.07,293654.0
1758983760,4017.07,4019.32,4017.07,4018.82,324242.0
1758983820,4018.99,4020.0,4018.99,4019.86,462934.0
1758983880,4019.87,4021.4,4018.84,4019.61,294604.0
1758983940,4019.94,4022.41,4019.02,4022.4,999696.0
1758984000,4022.4,4022.4,4019.32,4019.33,258990.0
1758984060,4019.32,4019.33,4017.45,4017.94,129174.0
1758984120,4017.93,4019.03,4017.93,4018.25,566754.0
1758984180,4018.25,4018.99,4015.9,4018.29,898654.0
1758984240,4017.75,4017.97,4015.5,4015.51,158536.0
1758984300,4015.14,4015.27,4014.09,4014.52,632378.0
1758984360,4014.53,4014.53,4011.03,4011.04,876438.0
1758984420,4011.04,4011.62,4007.65,4008.32,3244328.0
1758984480,4008.32,4010.06,4008.32,4009.82,1275394.0
1758984540,4009.83,4011.41,4009.02,4011.41,817266.0
1758984600,4011.4,4011.53,4008.83,4010.02,896820.0
1758984660,4010.02,4010.59,4009.6,4010.59,662832.0
1758984720,4010.59,4010.59,4009.57,4010.02,484028.0
1758984780,4010.02,4013.25,4010.02,4012.78,707418.0
1758984840,4012.31,4013.88,4012.31,4013.88,343472.0
1758984900,4013.88,4013.88,4012.19,4012.19,167096.0
1758984960,4012.19,4013.6,4012.15,4013.6,145594.0
1758985020,4013.61,4013.61,4012.0,4013.4,441066.0
1758985080,4013.4,4013.4,4012.23,4012.23,234434.0
1758985140,4012.0,4013.4,4012.0,4013.05,445476.0
1758985200,4013.05,4013.6,4010.27,4010.49,537218.0
1758985260,4010.49,4010.5,4008.76,4009.49,473200.0
1758985320,4009.49,4009.5,4007.34,4008.64,862444.0
1758985380,4008.63,4010.39,4008.41,4008.96,1592640.0
1758985440,4008.95,4008.96,4006.43,4007.97,855548.0
1758985500,4007.97,4007.97,4001.76,4003.54,4070674.0
1758985560,4003.55,4006.8,4002.8,4005.53,1297804.0
1758985620,4005.54,4005.54,4003.08,4003.97,764606.0
1758985680,4003.97,4003.97,3997.59,3999.01,2507904.0
1758985740,3999.0,4002.61,3998.27,4002.32,1281752.0
1758985800,4002.32,4003.97,4002.1,4003.33,1092740.0
1758985860,4003.33,4004.29,4001.16,4001.17,924618.0
1758985920,3999.97,4002.0,3999.97,4001.99,1111372.0
1758985980,4001.99,4002.0,3997.55,3999.6,1757632.0
1758986040,3999.2,4001.0,3999.01,4001.0,700250.0
1758986100,4001.0,4004.47,4000.99,4003.08,906192.0
1758986160,4003.09,4005.29,4003.08,4004.28,556524.0
1758986220,4004.02,4004.04,4002.5,4003.14,365122.0
1758986280,4003.13,4004.85,4003.13,4004.42,140538.0
1758986340,4004.42,4005.29,4002.36,4004.26,992994.0
1758986400,4004.66,4007.19,4004.21,4006.5,1618862.0
1758986460,4006.5,4010.38,4006.5,4007.77,1972604.0
1758986520,4007.76,4008.96,4006.5,4006.51,519532.0
1758986580,4006.5,4007.73,4006.24,4007.36,859218.0
1758986640,4007.36,4008.24,4006.09,4008.23,646676.0
1758986700,4008.23,4008.68,4007.57,4007.59,356912.0
1758986760,4007.6,4009.0,4007.59,4009.0,660506.0
1758986820,4009.0,4009.66,4007.01,4008.69,335440.0
1758986880,4008.19,4011.7,4008.0,4010.86,1006106.0
1758986940,4010.85,4011.97,4010.44,4011.39,500472.0
1758987000,4011.39,4013.59,4011.09,4011.56,823458.0
1758987060,4012.03,4012.04,4007.01,4007.22,424724.0
1758987120,4007.22,4009.33,4007.21,4009.01,300268.0
1758987180,4009.01,4014.05,4009.01,4013.39,482178.0
1758987240,4013.39,4016.16,4013.39,4015.98,859184.0
1758987300,4015.97,4016.91,4013.15,4013.16,591794.0
1758987360,4013.88,4014.83,4011.83,4013.54,576282.0
1758987420,4013.55,4015.77,4013.54,4014.85,420142.0
1758987480,4014.85,4014.85,4010.22,4010.23,284800.0
1758987540,4010.47,4011.94,4010.47,4011.65,318604.0
1758987600,4011.64,4012.24,4011.28,4012.23,236914.0
1758987660,4012.24,4015.46,4012.23,4014.84,614516.0
1758987720,4014.84,4016.66,4014.31,4015.49,319098.0
1758987780,4015.48,4017.69,4014.24,4014.91,846600.0
1758987840,4014.92,4016.45,4014.91,4015.03,348272.0
1758987900,4015.03,4015.03,4014.06,4014.07,194560.0
1758987960,4014.46,4017.2,4013.72,4016.44,436232.0
1758988020,4016.44,4017.16,4016.37,4016.82,234846.0
1758988080,4016.81,4016.82,4013.65,4016.61,302730.0
1758988140,4016.6,4018.62,4016.6,4018.61,634048.0
1758988200,4018.61,4020.0,4017.6,4017.88,863386.0
1758988260,4017.88,4019.1,4016.91,4017.24,433248.0
1758988320,4017.25,4018.33,4015.64,4018.03,290326.0
1758988380,4018.03,4019.61,4017.23,4019.01,1360290.0
1758988440,4019.0,4019.1,4017.56,4017.84,702148.0
1758988500,4017.85,4018.46,4017.07,4017.72,206668.0
1758988560,4017.71,4017.72,4016.34,4017.39,298860.0
1758988620,4017.4,4019.52,4017.39,4018.46,479276.0
1758988680,4018.46,4020.49,4018.45,4020.02,1126698.0
1758988740,4020.02,4020.02,4017.0,4017.2,396410.0
1758988800,4017.42,4018.27,4015.53,4015.62,504492.0
1758988860,4015.63,4015.63,4013.58,4013.58,372756.0
1758988920,4013.59,4014.64,4012.79,4013.12,626364.0
1758988980,4013.12,4013.62,4011.62,4013.17,1135356.0
1758989040,4013.17,4014.24,4012.19,4012.55,227094.0
1758989100,4012.01,4012.5,4010.4,4011.66,317850.0
1758989160,4011.66,4013.69,4011.66,4012.64,473758.0
1758989220,4012.64,4012.65,4011.35,4011.36,229758.0
1758989280,4011.35,4013.36,4011.35,4013.36,292422.0
1758989340,4013.36,4015.62,4011.48,4012.51,716988.0
1758989400,4012.51,4012.51,4010.4,4010.65,237530.0
1758989460,4010.65,4011.54,4009.78,4010.37,775046.0
1758989520,4010.36,4012.33,4010.12,4011.35,270636.0
1758989580,4011.36,4012.44,4011.35,4011.89,288262.0
1758989640,4011.88,4012.96,4010.04,4010.05,302606.0
1758989700,4010.05,4010.05,4006.16,4006.17,985612.0
1758989760,4006.17,4009.88,4006.16,4008.71,1496340.0
1758989820,4008.6,4010.71,4007.08,4008.28,1006780.0
1758989880,4008.28,4009.36,4006.79,4009.35,532850.0
1758989940,4009.36,4009.73,4008.51,4008.51,341104.0
1758990000,4008.52,4010.5,4008.51,4010.49,196586.0
1758990060,4010.49,4012.13,4007.7,4009.66,1069774.0
1758990120,4010.51,4014.43,4010.51,4014.42,1596212.0
1758990180,4014.1,4014.48,4013.82,4014.47,556792.0
1758990240,4014.08,4014.09,4013.0,4013.45,236366.0
1758990300,4013.08,4013.76,4012.26,4012.69,491742.0
1758990360,4012.59,4013.53,4012.58,4013.52,117918.0
1758990420,4013.02,4013.49,4012.84,4013.49,112346.0
1758990480,4013.48,4013.49,4011.52,4011.53,239622.0
1758990540,4011.52,4011.53,4009.89,4009.9,212222.0
1758990600,4009.89,4010.58,4008.0,4009.31,193880.0
1758990660,4009.31,4009.32,4006.39,4007.42,611486.0
1758990720,4007.42,4008.38,4007.24,4007.42,216932.0
1758990780,4007.42,4007.84,4006.03,4007.84,372476.0
1758990840,4007.83,4009.5,4007.38,4009.49,252738.0
1758990900,4009.49,4011.07,4009.49,4010.65,417802.0
1758990960,4010.65,4010.65,4010.0,4010.35,67708.0
1758991020,4010.36,4012.95,4010.35,4012.16,407846.0
1758991080,4012.17,4012.17,4007.86,4007.86,190234.0
1758991140,4007.68,4009.66,4007.66,4009.66,425990.0
1758991200,4009.66,4011.87,4009.66,4011.87,128494.0
1758991260,4011.87,4012.52,4011.51,4011.52,130116.0
1758991320,4011.51,4012.72,4011.15,4012.38,161264.0
1758991380,4012.38,4012.38,4010.57,4010.73,149390.0
1758991440,4010.26,4010.26,4008.0,4008.12,228854.0
1758991500,4008.12,4009.64,4008.12,4009.63,187138.0
1758991560,4009.63,4010.68,4009.63,4010.68,106250.0
1758991620,4010.67,4011.0,4010.13,4010.74,303686.0
1758991680,4010.74,4010.84,4010.13,4010.84,294922.0
1758991740,4010.83,4010.84,4009.14,4009.14,95384.0
1758991800,4008.99,4009.0,4006.69,4007.28,372066.0
1758991860,4007.27,4007.54,4006.0,4006.0,360888.0
1758991920,4006.0,4006.01,4002.33,4005.22,895032.0
1758991980,4005.21,4007.02,4004.0,4006.19,415680.0
1758992040,4006.64,4008.56,4005.87,4005.87,877280.0
1758992100,4005.88,4005.94,4003.93,4004.56,455102.0
1758992160,4004.57,4006.5,4004.56,4005.71,1087966.0
1758992220,4005.71,4005.71,4004.0,4004.49,827024.0
1758992280,4004.49,4006.13,4002.57,4006.07,1595266.0
1758992340,4006.06,4006.6,4005.03,4005.99,225176.0
1758992400,4005.99,4006.17,3996.1,3997.6,4695296.0
1758992460,3997.6,3997.79,3993.72,3994.01,4055750.0
1758992520,3994.62,3994.62,3988.72,3992.55,4708068.0
1758992580,3992.7,3998.85,3992.69,3995.2,3169560.0
1758992640,3995.19,3995.48,3984.16,3987.84,6392582.0
1758992700,3987.85,3993.73,3987.84,3993.72,6177386.0
1758992760,3994.36,4001.15,3994.36,4000.4,2747666.0
1758992820,4000.81,4000.81,3995.04,3997.19,1789204.0
1758992880,3997.18,3999.01,3997.18,3998.45,529490.0
1758992940,3998.45,4000.0,3998.41,3998.7,730986.0
1758993000,3998.7,3999.0,3997.04,3997.05,514208.0
1758993060,3997.04,3998.47,3996.76,3998.23,720374.0
1758993120,3998.23,3999.22,3993.68,3993.84,1504586.0
1758993180,3993.83,3994.21,3992.85,3993.45,629948.0
1758993240,3993.45,3994.0,3991.37,3993.47,1296812.0
1758993300,3993.47,3993.76,3990.33,3992.0,1327404.0
1758993360,3992.0,3992.0,3986.6,3989.35,1542026.0
1758993420,3989.35,3989.72,3984.16,3986.93,2865100.0
1758993480,3987.46,3987.46,3983.84,3986.19,1275074.0
1758993540,3986.18,3987.0,3981.95,3982.61,2798786.0
1758993600,3983.08,3984.89,3980.0,3984.89,3111754.0
1758993660,3985.0,3987.64,3984.99,3987.63,1195896.0
1758993720,3987.62,3990.2,3987.62,3987.76,2409534.0
1758993780,3987.76,3990.55,3987.76,3989.83,699442.0
1758993840,3989.83,3989.83,3985.79,3985.79,387990.0
1758993900,3985.8,3989.04,3985.0,3985.58,2177240.0
1758993960,3985.57,3985.93,3980.1,3982.29,1256716.0
1758994020,3982.29,3985.16,3979.64,3985.15,2940456.0
1758994080,3985.15,3988.99,3985.15,3988.18,1121722.0
1758994140,3988.19,3988.37,3986.4,3987.87,2573282.0
1758994200,3987.87,3988.75,3986.0,3988.75,627514.0
1758994260,3988.74,3995.97,3988.23,3995.97,2597460.0
1758994320,3995.97,4001.25,3993.48,3994.77,3993722.0
1758994380,3994.77,3997.28,3994.77,3996.17,532262.0
1758994440,3996.18,3998.63,3995.86,3998.17,963854.0
1758994500,3998.18,3998.88,3996.61,3996.62,575820.0
1758994560,3996.62,3998.0,3994.95,3995.0,709786.0
1758994620,3995.33,3995.33,3994.36,3995.01,350900.0
1758994680,3995.01,3996.0,3995.0,3995.31,164118.0
1758994740,3995.31,3995.32,3993.8,3994.64,347916.0
1758994800,3994.63,3996.35,3993.82,3995.36,275204.0
1758994860,3995.37,3995.37,3994.16,3994.34,203144.0
1758994920,3994.35,3995.7,3994.34,3994.92,196770.0
1758994980,3994.91,3994.92,3994.0,3994.44,168484.0
1758995040,3994.44,3994.67,3994.08,3994.3,357758.0
1758995100,3994.3,3994.31,3992.6,3993.19,200550.0
1758995160,3993.19,3993.76,3991.92,3992.52,451464.0
1758995220,3992.51,3993.6,3991.19,3991.19,347746.0
1758995280,3991.2,3991.72,3989.24,3989.69,794890.0
1758995340,3989.68,3994.57,3989.68,3993.27,1998172.0
1758995400,3993.75,3994.23,3993.16,3993.61,420044.0
1758995460,3993.6,3994.9,3992.58,3994.9,365444.0
1758995520,3995.17,3999.65,3994.76,3999.52,1338356.0
1758995580,3999.53,4000.53,3997.83,3998.2,808174.0
1758995640,3998.2,3998.6,3996.68,3996.68,276326.0
1758995700,3996.69,3997.7,3996.68,3997.7,121636.0
1758995760,3997.69,4000.92,3997.69,4000.0,344754.0
1758995820,4000.0,4000.73,3999.15,3999.18,314528.0
1758995880,3999.17,3999.77,3998.69,3999.77,278520.0
1758995940,3999.78,4001.69,3999.78,4000.0,823666.0
1758996000,3999.88,3999.89,3997.71,3999.88,440300.0
1758996060,3999.88,4001.94,3999.88,4001.3,837254.0
1758996120,4001.72,4002.65,4001.24,4001.28,325684.0
1758996180,4000.95,4001.29,3997.44,3997.57,634336.0
1758996240,3997.57,3997.57,3992.13,3992.62,1489030.0
1758996300,3992.63,3993.78,3992.13,3993.77,765588.0
1758996360,3993.78,3995.0,3991.01,3991.74,1166146.0
1758996420,3991.74,3993.25,3990.66,3992.23,539616.0
1758996480,3992.23,3995.37,3992.23,3995.07,399562.0
1758996540,3995.07,3995.97,3993.64,3994.34,393098.0
1758996600,3994.71,3995.16,3994.44,3994.51,328160.0
1758996660,3994.51,3996.0,3994.51,3996.0,207680.0
1758996720,3996.0,3996.0,3994.73,3994.74,191832.0
1758996780,3994.74,3996.0,3994.73,3996.0,82658.0
1758996840,3996.0,3996.0,3994.36,3994.57,140320.0
1758996900,3994.57,3994.57,3993.77,3994.16,153180.0
1758996960,3994.16,3994.81,3990.86,3990.86,1914638.0
1758997020,3990.87,3996.55,3990.86,3996.55,243102.0
1758997080,3996.55,3997.4,3995.69,3996.23,182358.0
1758997140,3996.24,3996.95,3995.67,3995.67,97344.0
1758997200,3995.67,3995.68,3994.0,3995.1,451196.0
1758997260,3995.11,3996.46,3995.1,3996.46,69820.0
1758997320,3996.45,3996.46,3996.13,3996.45,166308.0
1758997380,3996.45,3996.46,3996.45,3996.45,70750.0
1758997440,3996.45,3996.83,3995.56,3995.57,387332.0
1758997500,3995.56,3995.57,3992.71,3992.8,297550.0
1758997560,3992.8,3993.67,3992.34,3993.06,230146.0
1758997620,3993.07,3994.01,3993.06,3994.01,229244.0
1758997680,3994.01,3994.39,3994.0,3994.22,152628.0
1758997740,3994.21,3994.22,3994.21,3994.21,45806.0
1758997800,3994.22,3995.49,3993.55,3993.99,216902.0
1758997860,3993.99,3994.0,3993.11,3993.45,121922.0
1758997920,3993.44,3994.0,3988.39,3988.57,1281570.0
1758997980,3988.58,3990.3,3988.22,3990.29,623916.0
1758998040,3990.29,3990.4,3989.59,3989.73,246554.0
1758998100,3989.74,3989.99,3989.31,3989.93,136958.0
1758998160,3989.93,3990.37,3989.93,3990.36,79594.0
1758998220,3990.36,3990.4,3989.77,3990.4,125890.0
1758998280,3990.39,3990.39,3989.0,3989.63,162380.0
1758998340,3989.64,3989.64,3989.2,3989.37,97284.0
1758998400,3989.38,3989.69,3989.0,3989.68,475232.0
1758998460,3989.69,3989.69,3988.0,3988.01,513236.0
1758998520,3988.01,3988.01,3985.14,3985.47,2176252.0
1758998580,3985.47,3986.19,3985.47,3986.18,235344.0
1758998640,3986.18,3986.18,3984.89,3985.84,298434.0
1758998700,3985.84,3987.41,3985.84,3987.4,217780.0
1758998760,3987.4,3987.94,3987.36,3987.6,138208.0
1758998820,3987.49,3987.81,3987.32,3987.49,261430.0
1758998880,3987.49,3988.4,3987.49,3988.4,357524.0
1758998940,3988.39,3988.4,3987.47,3987.76,161612.0
1758999000,3987.76,3988.15,3987.75,3988.15,95254.0
1758999060,3988.14,3989.98,3988.14,3989.98,303086.0
1758999120,3989.98,3990.2,3989.3,3989.58,258484.0
1758999180,3989.58,3992.32,3989.57,3990.7,759714.0
1758999240,3990.7,3992.84,3990.69,3991.99,383552.0
1758999300,3991.99,3992.17,3991.98,3992.17,120008.0
1758999360,3992.17,3993.59,3992.16,3993.58,164148.0
1758999420,3993.58,3995.26,3993.58,3994.02,449134.0
1758999480,3994.02,3994.02,3994.01,3994.01,114158.0
1758999540,3994.01,3994.65,3993.81,3994.65,378064.0
1758999600,3994.65,3995.95,3994.65,3995.56,420774.0
1758999660,3995.56,3995.96,3995.27,3995.85,243014.0
1758999720,3995.85,3995.96,3994.8,3995.46,275498.0
1758999780,3995.45,3995.5,3993.92,3994.44,432242.0
1758999840,3994.44,3994.44,3994.43,3994.44,20654.0
1758999900,3994.38,3994.38,3992.86,3993.17,297402.0
1758999960,3993.17,3993.5,3992.08,3992.09,418952.0
1759000020,3992.09,3992.85,3992.09,3992.85,107688.0
1759000080,3992.84,3994.49,3992.84,3994.22,467294.0
1759000140,3994.22,3994.5,3994.21,3994.49,80244.0
1759000200,3994.5,3994.5,3994.2,3994.5,120724.0
1759000260,3994.5,3994.5,3992.5,3992.51,139510.0
1759000320,3992.51,3993.42,3992.36,3993.41,367154.0
1759000380,3993.41,3993.42,3990.99,3991.32,307988.0
1759000440,3991.32,3991.32,3990.05,3990.93,329860.0
1759000500,3990.94,3991.43,3989.59,3991.43,396914.0
1759000560,3991.42,3993.39,3991.42,3993.04,117262.0
1759000620,3993.03,3993.03,3992.01,3992.5,317922.0
1759000680,3992.5,3993.72,3992.49,3993.72,175236.0
1759000740,3993.72,3995.76,3993.71,3995.26,528776.0
1759000800,3995.26,3995.79,3995.26,3995.48,182692.0
1759000860,3995.48,3997.47,3995.48,3995.88,682428.0
1759000920,3995.88,3995.89,3995.0,3995.0,215032.0
1759000980,3995.0,3996.64,3994.81,3996.63,655924.0
1759001040,3996.63,3997.95,3996.63,3997.95,203160.0
1759001100,3997.94,3997.95,3997.65,3997.65,204196.0
1759001160,3996.72,3996.73,3995.63,3995.87,197860.0
1759001220,3995.87,3996.17,3995.87,3996.16,115448.0
1759001280,3996.62,3997.9,3996.61,3997.9,189556.0
1759001340,3997.9,3997.9,3997.57,3997.57,81930.0
1759001400,3997.57,3997.6,3997.43,3997.44,112920.0
1759001460,3997.43,3997.44,3995.01,3995.01,782620.0
1759001520,3995.02,3995.58,3995.01,3995.14,272434.0
1759001580,3995.15,3995.47,3995.02,3995.46,84194.0
1759001640,3995.45,3995.83,3995.45,3995.49,150766.0
1759001700,3995.49,3995.5,3994.85,3994.86,111568.0
1759001760,3994.86,3995.46,3994.85,3995.2,257756.0
1759001820,3995.21,3995.4,3994.85,3995.09,128754.0
1759001880,3995.09,3995.44,3994.84,3994.9,85688.0
1759001940,3994.9,3994.9,3993.37,3993.4,197460.0
1759002000,3993.4,3993.41,3992.33,3992.71,189370.0
1759002060,3992.71,3997.23,3992.32,3996.05,1058562.0
1759002120,3996.04,3996.37,3995.96,3996.22,118734.0
1759002180,3996.22,3996.22,3995.7,3996.0,75170.0
1759002240,3996.0,3996.0,3995.99,3996.0,174972.0
1759002300,3995.99,3996.0,3994.87,3995.24,140072.0
1759002360,3995.24,3995.24,3995.23,3995.24,19544.0
1759002420,3995.24,3997.3,3995.23,3997.3,293038.0
1759002480,3997.3,3999.38,3997.29,3999.01,275114.0
1759002540,3999.01,3999.59,3999.0,3999.58,180106.0
1759002600,3999.59,4001.42,3999.59,4000.68,533694.0
1759002660,4000.67,4000.68,4000.6,4000.67,363786.0
1759002720,4000.67,4000.68,3998.81,3999.66,305792.0
1759002780,3999.66,3999.66,3999.05,3999.05,89396.0
1759002840,3999.06,4000.02,3999.05,4000.01,80622.0
1759002900,4000.01,4000.89,4000.01,4000.89,66598.0
1759002960,4000.89,4001.69,4000.88,4001.69,166314.0
1759003020,4001.69,4001.69,4000.0,4000.31,156808.0
1759003080,4000.31,4000.66,4000.31,4000.46,61758.0
1759003140,4000.47,4000.66,4000.28,4000.65,160872.0
1759003200,4000.65,4001.69,4000.65,4001.68,145942.0
1759003260,4001.68,4002.85,4001.53,4001.54,300802.0
1759003320,4001.53,4001.54,3999.19,3999.92,361094.0
1759003380,3999.92,4000.22,3999.78,3999.87,147566.0
1759003440,3999.87,4005.46,3999.86,4004.22,1323894.0
1759003500,4004.22,4004.23,4001.27,4001.58,539574.0
1759003560,4001.58,4002.16,3999.34,3999.89,762220.0
1759003620,3999.89,4001.21,3999.88,4001.21,103032.0
1759003680,4001.21,4002.81,4001.21,4002.8,317990.0
1759003740,4002.8,4003.4,4002.47,4002.61,280106.0
1759003800,4002.61,4003.49,4002.61,4003.48,100020.0
1759003860,4003.48,4004.73,4003.48,4004.05,198162.0
1759003920,4004.04,4004.38,4002.3,4002.3,179868.0
1759003980,4002.3,4002.31,4001.24,4001.85,179514.0
1759004040,4001.84,4001.85,4001.24,4001.43,68512.0
1759004100,4001.42,4001.94,4001.42,4001.43,145502.0
1759004160,4001.43,4001.43,3999.89,3999.9,338906.0
1759004220,3999.9,3999.92,3998.99,3999.35,436780.0
1759004280,3999.36,4000.71,3999.35,4000.71,68110.0
1759004340,4000.71,4000.86,4000.04,4000.68,65536.0
1759004400,4000.68,4002.0,4000.68,4000.91,514720.0
1759004460,4000.92,4001.2,4000.01,4000.05,112108.0
1759004520,4000.05,4000.21,3999.53,3999.53,60772.0
1759004580,3999.53,4000.52,3999.53,4000.52,182968.0
1759004640,4000.52,4001.2,4000.52,4000.61,44146.0
1759004700,4000.6,4001.44,4000.43,4000.43,142764.0
1759004760,4000.43,4000.44,4000.0,4000.0,59570.0
1759004820,4000.01,4000.82,3999.73,4000.81,94090.0
1759004880,4000.82,4001.28,4000.47,4001.28,64264.0
1759004940,4001.28,4001.79,4001.27,4001.79,74162.0
1759005000,4001.79,4001.79,3999.68,3999.69,168778.0
1759005060,3999.68,4000.01,3999.65,3999.92,141674.0
1759005120,3999.91,4000.16,3999.91,4000.16,183558.0
1759005180,4000.15,4002.35,4000.15,4002.34,86186.0
1759005240,4002.35,4003.7,4002.34,4003.44,344276.0
1759005300,4003.44,4003.44,4003.43,4003.44,89522.0
1759005360,4003.43,4003.44,4002.84,4002.85,73454.0
1759005420,4002.84,4007.47,4002.84,4007.47,425204.0
1759005480,4007.92,4008.42,4006.16,4006.6,1483542.0
1759005540,4006.59,4006.9,4003.86,4004.9,617990.0
1759005600,4004.9,4004.9,4004.89,4004.9,376764.0
1759005660,4004.89,4005.84,4004.58,4004.89,148150.0
1759005720,4004.89,4005.37,4004.71,4004.71,237054.0
1759005780,4004.72,4004.72,4002.96,4003.26,222748.0
1759005840,4003.26,4003.7,4002.22,4002.23,193868.0
1759005900,4002.23,4003.37,4001.37,4001.38,113572.0
1759005960,4001.37,4001.38,4000.17,4000.17,102686.0
1759006020,4000.17,4000.87,4000.17,4000.86,93426.0
1759006080,4000.86,4000.87,4000.17,4000.71,162456.0
1759006140,4000.71,4000.72,4000.71,4000.72,42162.0
1759006200,4000.71,4000.72,3999.61,3999.62,143622.0
1759006260,3999.61,3999.62,3998.76,3999.5,120764.0
1759006320,3999.49,4000.36,3998.98,3998.98,201220.0
1759006380,3998.98,4001.27,3998.98,4001.27,80440.0
1759006440,4001.27,4002.37,4001.26,4001.37,111542.0
1759006500,4001.37,4002.2,4001.37,4002.19,85758.0
1759006560,4002.55,4002.87,4002.55,4002.87,45730.0
1759006620,4002.87,4003.76,4002.86,4003.76,47282.0
1759006680,4003.75,4004.64,4003.75,4004.31,299174.0
1759006740,4004.31,4005.2,4004.31,4005.19,170882.0
1759006800,4005.2,4005.98,4005.19,4005.98,425124.0
1759006860,4005.98,4005.98,4004.71,4005.75,221924.0
1759006920,4005.76,4005.76,4005.0,4005.01,99276.0
1759006980,4005.01,4005.59,4004.81,4005.58,94734.0
1759007040,4005.58,4005.93,4005.1,4005.92,117208.0
1759007100,4005.93,4007.0,4005.58,4007.0,101344.0
1759007160,4007.0,4007.0,4006.99,4007.0,35370.0
1759007220,4006.99,4007.0,4006.99,4006.99,35810.0
1759007280,4006.99,4007.53,4006.99,4007.53,122570.0
1759007340,4007.52,4009.81,4007.52,4009.81,335456.0
1759007400,4009.8,4009.81,4009.11,4009.11,210688.0
1759007460,4009.11,4009.12,4009.11,4009.12,62162.0
1759007520,4009.11,4009.12,4009.11,4009.12,113182.0
1759007580,4009.11,4012.52,4009.11,4012.01,1016132.0
1759007640,4011.97,4012.33,4011.93,4012.33,246670.0
1759007700,4012.33,4012.33,4011.53,4011.92,271342.0
1759007760,4011.92,4011.92,4010.52,4010.52,299840.0
1759007820,4010.53,4010.53,4008.12,4008.13,398110.0
1759007880,4008.13,4010.0,4008.12,4010.0,188114.0
1759007940,4009.99,4010.0,4009.69,4010.0,130362.0
1759008000,4010.0,4010.25,4009.99,4010.25,106904.0
1759008060,4010.25,4010.73,4010.25,4010.51,110450.0
1759008120,4010.51,4010.81,4009.68,4009.71,163816.0
1759008180,4009.7,4010.16,4009.7,4010.16,328062.0
1759008240,4010.16,4010.42,4010.15,4010.15,92630.0
1759008300,4010.15,4010.42,4009.13,4009.14,148034.0
1759008360,4009.13,4009.36,4008.73,4008.79,82976.0
1759008420,4008.79,4008.8,4007.67,4008.2,260694.0
1759008480,4008.2,4009.63,4008.2,4009.63,86580.0
1759008540,4009.62,4009.63,4009.62,4009.63,65236.0
1759008600,4009.63,4010.0,4008.2,4008.21,213032.0
1759008660,4008.2,4008.71,4008.2,4008.7,124808.0
1759008720,4008.71,4010.2,4008.7,4010.19,307540.0
1759008780,4010.2,4010.2,4009.68,4009.69,78496.0
1759008840,4009.69,4009.69,4009.14,4009.15,90020.0
1759008900,4009.14,4010.5,4009.14,4010.49,214538.0
1759008960,4010.49,4011.17,4010.49,4011.16,71792.0
1759009020,4011.17,4011.84,4011.16,4011.84,268328.0
1759009080,4011.84,4012.33,4011.84,4012.33,218812.0
1759009140,4012.33,4012.33,4011.01,4011.01,181204.0
1759009200,4011.83,4012.52,4011.59,4012.51,152520.0
1759009260,4012.52,4012.52,4012.51,4012.51,29920.0
1759009320,4012.52,4013.58,4012.51,4013.57,113046.0
1759009380,4013.58,4015.7,4013.57,4015.69,515124.0
1759009440,4015.7,4015.83,4014.21,4014.86,240862.0
1759009500,4014.86,4015.08,4014.85,4015.07,46634.0
1759009560,4015.07,4015.81,4015.07,4015.18,305764.0
1759009620,4015.18,4015.18,4014.95,4014.96,51070.0
1759009680,4014.96,4014.96,4014.26,4014.26,103490.0
1759009740,4014.27,4014.27,4014.0,4014.0,107654.0
1759009800,4014.01,4014.01,4013.91,4013.91,54370.0
1759009860,4013.92,4013.92,4013.45,4013.46,100092.0
1759009920,4013.46,4014.22,4013.0,4014.21,433404.0
1759009980,4014.22,4014.76,4014.21,4014.75,47054.0
1759010040,4014.76,4019.22,4014.75,4015.23,1771268.0
1759010100,4015.21,4016.83,4015.1,4016.82,227646.0
1759010160,4016.82,4016.83,4016.82,4016.82,187952.0
1759010220,4016.82,4016.83,4013.33,4013.41,230240.0
1759010280,4013.42,4015.71,4013.41,4015.71,103412.0
1759010340,4015.7,4015.71,4012.68,4013.31,265692.0
1759010400,4013.31,4015.33,4013.31,4014.34,317274.0
1759010460,4014.34,4014.78,4014.34,4014.77,47096.0
1759010520,4014.78,4015.0,4012.5,4012.81,362902.0
1759010580,4012.8,4014.95,4012.6,4013.22,571186.0
1759010640,4013.22,4015.28,4013.22,4014.79,204190.0
1759010700,4014.79,4019.21,4014.79,4018.48,618680.0
1759010760,4018.49,4019.32,4017.5,4017.5,385364.0
1759010820,4017.21,4017.91,4015.93,4015.94,264128.0
1759010880,4015.93,4016.59,4015.72,4015.73,152160.0
1759010940,4015.73,4018.0,4015.73,4018.0,142018.0
1759011000,4017.99,4020.0,4017.99,4019.99,1150332.0
1759011060,4019.99,4020.0,4018.45,4019.15,303238.0
1759011120,4019.35,4021.69,4019.34,4019.56,1062496.0
1759011180,4019.56,4020.03,4019.2,4019.35,133352.0
1759011240,4019.36,4021.23,4019.35,4021.23,212274.0
1759011300,4021.23,4022.0,4020.02,4020.94,799956.0
1759011360,4020.93,4021.84,4020.64,4021.8,917710.0
1759011420,4022.22,4023.28,4022.06,4022.36,650584.0
1759011480,4022.37,4023.41,4022.37,4023.22,400206.0
1759011540,4023.22,4024.43,4023.22,4023.98,474408.0
1759011600,4023.98,4024.39,4022.49,4023.93,493196.0
1759011660,4023.93,4025.67,4023.93,4025.67,789310.0
1759011720,4025.67,4028.92,4025.67,4025.77,2802714.0
1759011780,4025.77,4027.13,4025.31,4027.12,647880.0
1759011840,4027.12,4032.7,4027.12,4027.81,2698914.0
1759011900,4027.8,4029.0,4027.11,4028.83,720500.0
1759011960,4028.83,4031.17,4028.71,4031.0,1410550.0
1759012020,4031.0,4031.94,4031.0,4031.25,1005084.0
1759012080,4031.25,4031.81,4031.2,4031.31,912768.0
1759012140,4031.31,4031.99,4030.96,4031.29,636734.0
1759012200,4031.28,4031.7,4027.68,4028.21,747786.0
1759012260,4027.81,4027.81,4024.99,4026.0,1116076.0
1759012320,4026.0,4028.6,4025.99,4028.59,367724.0
1759012380,4028.59,4029.29,4024.65,4024.66,391158.0
1759012440,4024.65,4027.24,4024.65,4027.23,332258.0
1759012500,4027.24,4027.24,4024.34,4024.34,319020.0
1759012560,4024.35,4024.35,4020.9,4022.42,446372.0
1759012620,4022.42,4023.47,4022.2,4023.21,238596.0
1759012680,4023.21,4023.21,4022.0,4022.62,268678.0
1759012740,4022.62,4026.6,4022.62,4026.06,396888.0
1759012800,4026.06,4026.13,4024.7,4024.71,296222.0
1759012860,4024.71,4024.71,4021.12,4021.86,248042.0
1759012920,4021.86,4023.0,4021.5,4022.48,228488.0
1759012980,4022.47,4023.0,4021.72,4021.73,145588.0
1759013040,4021.72,4021.73,4017.52,4017.95,1654644.0
1759013100,4017.95,4019.29,4017.64,4018.57,833438.0
1759013160,4018.57,4018.58,4017.11,4017.52,310066.0
1759013220,4017.53,4017.56,4015.9,4016.81,620818.0
1759013280,4017.19,4018.16,4017.19,4018.16,83684.0
1759013340,4018.35,4018.36,4013.66,4015.0,994782.0
1759013400,4015.0,4016.49,4014.48,4016.48,249820.0
1759013460,4016.69,4018.34,4016.69,4018.32,182952.0
1759013520,4018.33,4020.3,4018.32,4019.55,524448.0
1759013580,4019.55,4020.15,4018.76,4018.76,169612.0
1759013640,4018.76,4018.97,4018.33,4018.34,75798.0
1759013700,4018.34,4018.77,4018.13,4018.62,149778.0
1759013760,4018.63,4019.27,4018.34,4019.26,168498.0
1759013820,4019.26,4021.38,4019.26,4021.38,622928.0
1759013880,4021.37,4021.83,4021.19,4021.21,179636.0
1759013940,4021.2,4021.21,4021.0,4021.0,585634.0
1759014000,4021.0,4021.92,4020.36,4020.96,825776.0
1759014060,4020.96,4024.14,4019.67,4023.42,425564.0
1759014120,4023.43,4025.04,4023.43,4023.81,703280.0
1759014180,4023.81,4025.37,4023.8,4024.82,152364.0
1759014240,4024.82,4025.67,4023.09,4024.76,359472.0
1759014300,4024.76,4024.76,4023.32,4023.32,82334.0
1759014360,4023.32,4023.33,4021.72,4021.73,174230.0
1759014420,4021.72,4021.79,4016.49,4016.79,814980.0
1759014480,4016.8,4017.09,4014.32,4016.93,1018830.0
1759014540,4017.07,4021.11,4017.07,4021.1,404498.0
1759014600,4021.42,4021.86,4021.4,4021.85,279184.0
1759014660,4021.86,4021.86,4016.51,4018.51,425236.0
1759014720,4018.51,4021.21,4018.51,4021.2,442614.0
1759014780,4021.21,4024.77,4019.4,4024.48,381812.0
1759014840,4024.47,4024.48,4022.68,4022.75,194300.0
1759014900,4022.75,4023.62,4019.19,4023.62,508494.0
1759014960,4023.61,4024.48,4020.43,4021.56,722306.0
1759015020,4021.56,4021.56,4017.2,4017.73,360738.0
1759015080,4015.73,4016.58,4014.57,4014.57,1314240.0
1759015140,4014.57,4015.7,4013.03,4015.7,1295132.0
1759015200,4015.69,4016.68,4013.49,4016.68,271458.0
1759015260,4016.67,4017.3,4015.75,4016.75,263646.0
1759015320,4016.74,4018.0,4016.55,4018.0,121296.0
1759015380,4017.99,4018.43,4016.0,4016.0,241254.0
1759015440,4016.01,4016.8,4015.27,4016.79,208528.0
1759015500,4016.8,4017.8,4016.79,4017.79,51678.0
1759015560,4017.8,4018.85,4016.99,4018.85,179050.0
1759015620,4018.85,4020.17,4016.8,4018.03,223514.0
1759015680,4018.03,4018.33,4015.77,4017.51,86480.0
1759015740,4017.51,4017.51,4016.52,4016.91,87960.0
1759015800,4016.91,4016.92,4016.0,4016.41,94546.0
1759015860,4016.41,4017.51,4015.48,4017.5,226150.0
1759015920,4017.51,4018.5,4016.28,4018.5,138522.0
1759015980,4018.5,4019.01,4016.86,4016.86,107580.0
1759016040,4016.86,4016.86,4016.11,4016.11,133692.0
1759016100,4016.11,4018.76,4016.11,4018.07,361682.0
1759016160,4018.07,4018.73,4017.76,4017.88,331130.0
1759016220,4017.88,4018.68,4015.51,4015.91,118804.0
1759016280,4015.92,4017.49,4015.91,4016.83,246898.0
1759016340,4016.82,4016.83,4016.2,4016.49,99156.0
1759016400,4016.49,4016.5,4013.86,4013.87,707128.0
1759016460,4013.87,4013.87,4012.15,4013.0,355236.0
1759016520,4012.99,4013.96,4011.88,4013.92,262992.0
1759016580,4013.91,4015.2,4013.49,4015.2,231046.0
1759016640,4015.2,4016.25,4015.19,4016.25,71788.0
1759016700,4016.25,4016.25,4014.72,4015.0,301320.0
1759016760,4015.0,4015.64,4014.6,4015.63,166570.0
1759016820,4015.64,4016.55,4015.02,4016.19,251936.0
1759016880,4016.18,4016.49,4015.38,4015.38,87550.0
1759016940,4015.38,4015.6,4014.75,4014.75,140156.0
1759017000,4014.75,4016.55,4013.94,4016.54,181348.0
1759017060,4016.54,4020.0,4016.54,4018.49,2328308.0
1759017120,4018.49,4019.35,4016.02,4016.08,644088.0
1759017180,4016.83,4017.93,4015.67,4016.16,272994.0
1759017240,4016.16,4016.16,4014.09,4015.18,243702.0
1759017300,4015.18,4016.01,4013.0,4013.25,527446.0
1759017360,4013.25,4014.33,4013.25,4013.54,613518.0
1759017420,4013.54,4014.84,4013.15,4014.4,550080.0
1759017480,4014.4,4015.57,4014.4,4015.36,107728.0
1759017540,4015.36,4017.0,4015.35,4017.0,96222.0
1759017600,4017.01,4018.65,4016.0,4016.0,474546.0
1759017660,4016.01,4017.85,4015.51,4015.51,482822.0
1759017720,4015.51,4016.86,4015.51,4015.64,102372.0
1759017780,4015.33,4018.91,4015.33,4018.37,568844.0
1759017840,4018.37,4020.65,4018.06,4020.65,736178.0
1759017900,4021.12,4021.41,4017.26,4017.88,427242.0
1759017960,4017.88,4017.88,4015.0,4015.49,224858.0
1759018020,4015.49,4015.69,4010.12,4013.17,1584714.0
1759018080,4013.17,4014.0,4010.47,4010.57,294944.0
1759018140,4010.87,4011.33,4008.17,4009.98,1240018.0
1759018200,4009.98,4010.54,4008.18,4008.18,474292.0
1759018260,4008.18,4011.98,4008.18,4010.14,454488.0
1759018320,4010.14,4010.15,4004.58,4007.89,2290976.0
1759018380,4007.88,4008.36,4007.46,4007.55,515884.0
1759018440,4007.55,4012.31,4007.46,4011.14,1119144.0
1759018500,4011.14,4011.15,4009.52,4011.12,266692.0
1759018560,4011.13,4012.69,4009.44,4012.69,245542.0
1759018620,4012.83,4013.24,4010.7,4010.7,431220.0
1759018680,4010.7,4015.65,4010.7,4015.65,903264.0
1759018740,4015.64,4016.69,4014.13,4014.13,562226.0
1759018800,4013.75,4014.72,4012.97,4014.71,114256.0
1759018860,4014.72,4017.37,4014.71,4017.37,324572.0
1759018920,4017.56,4018.53,4016.42,4017.74,792022.0
1759018980,4017.74,4019.87,4017.74,4019.87,300532.0
1759019040,4019.87,4021.42,4019.45,4021.42,794596.0
1759019100,4021.41,4022.5,4020.09,4021.08,617656.0
1759019160,4021.08,4022.56,4020.77,4020.83,307742.0
1759019220,4020.76,4024.97,4020.76,4024.97,411076.0
1759019280,4024.97,4030.03,4024.97,4028.5,3324580.0
1759019340,4028.23,4029.43,4027.69,4027.71,882634.0
1759019400,4027.52,4029.0,4025.65,4027.0,1397044.0
1759019460,4027.0,4027.26,4025.78,4026.01,711334.0
1759019520,4026.01,4030.55,4025.8,4028.36,900162.0
1759019580,4028.36,4028.36,4019.0,4020.66,1260064.0
1759019640,4020.79,4021.4,4020.19,4021.4,265158.0
1759019700,4021.55,4022.0,4018.03,4018.43,910810.0
1759019760,4018.43,4019.19,4016.5,4018.63,375624.0
1759019820,4018.62,4020.8,4017.66,4020.8,222950.0
1759019880,4020.8,4020.8,4014.36,4015.58,1051234.0
1759019940,4015.58,4016.44,4015.33,4016.36,1319478.0
1759020000,4016.36,4021.56,4016.36,4020.43,636066.0
1759020060,4019.95,4023.0,4019.95,4021.16,355590.0
1759020120,4021.16,4021.88,4020.57,4021.4,315442.0
1759020180,4021.4,4026.92,4021.4,4025.92,977650.0
1759020240,4025.92,4025.93,4022.5,4023.0,338056.0
1759020300,4023.0,4023.7,4021.6,4022.76,258376.0
1759020360,4022.55,4022.56,4019.33,4021.01,551054.0
1759020420,4021.0,4021.01,4018.29,4018.51,780062.0
1759020480,4018.29,4018.45,4015.27,4015.48,233562.0
1759020540,4015.48,4016.23,4015.22,4015.83,242522.0
1759020600,4015.83,4017.05,4014.67,4017.0,660502.0
1759020660,4016.7,4017.96,4015.1,4015.11,248256.0
1759020720,4015.11,4016.06,4013.4,4013.41,253568.0
1759020780,4013.41,4015.57,4013.06,4015.56,465102.0
1759020840,4015.57,4018.13,4015.56,4017.4,172860.0
1759020900,4017.4,4017.6,4016.11,4017.3,189850.0
1759020960,4017.31,4017.31,4014.72,4016.01,392498.0
1759021020,4016.0,4017.88,4014.88,4017.01,300542.0
1759021080,4017.0,4017.01,4013.26,4014.01,196052.0
1759021140,4014.01,4015.35,4013.12,4014.73,228620.0
1759021200,4014.72,4015.75,4012.01,4015.29,928698.0
1759021260,4014.83,4016.4,4014.07,4014.66,359368.0
1759021320,4013.99,4014.21,4011.49,4012.82,824518.0
1759021380,4012.81,4013.0,4011.32,4011.92,376838.0
1759021440,4011.91,4013.16,4011.32,4011.32,170814.0
1759021500,4011.32,4011.32,4009.43,4011.27,674936.0
1759021560,4011.28,4011.57,4006.42,4010.92,2221680.0
1759021620,4010.92,4010.92,4005.82,4009.99,900110.0
1759021680,4009.99,4011.87,4000.73,4004.85,2316492.0
1759021740,4003.26,4006.28,4002.08,4006.28,2581370.0
1759021800,4006.28,4007.0,4006.0,4007.0,460704.0
1759021860,4006.99,4008.27,4006.99,4008.27,670820.0
1759021920,4008.27,4008.27,4006.0,4007.35,457766.0
1759021980,4006.68,4006.68,4004.56,4005.25,458106.0
1759022040,4005.25,4005.41,4002.37,4003.74,1436856.0
1759022100,4003.93,4006.48,4003.51,4006.11,629032.0
1759022160,4006.11,4008.95,4006.11,4007.51,536160.0
1759022220,4007.5,4007.5,4003.79,4004.04,836730.0
1759022280,4004.05,4006.92,4003.5,4006.16,482614.0
1759022340,4006.16,4009.22,4004.61,4008.72,646034.0
1759022400,4008.71,4011.8,4008.71,4010.28,1026180.0
1759022460,4010.28,4010.29,4006.54,4006.55,358110.0
1759022520,4006.54,4007.31,4006.0,4006.01,820028.0
1759022580,4006.01,4008.56,4006.01,4008.55,373398.0
1759022640,4008.55,4010.53,4008.2,4010.14,160802.0
1759022700,4010.15,4010.63,4008.2,4008.85,282566.0
1759022760,4008.86,4011.3,4007.64,4007.65,360134.0
1759022820,4007.64,4009.38,4007.64,4008.0,116910.0
1759022880,4008.0,4008.75,4007.67,4007.92,227804.0
1759022940,4007.92,4008.92,4005.32,4005.32,312168.0
1759023000,4005.22,4006.27,4003.13,4006.26,866024.0
1759023060,4006.27,4010.15,4006.26,4008.41,858958.0
1759023120,4008.4,4010.39,4007.54,4007.54,365028.0
1759023180,4007.54,4010.92,4007.54,4010.28,311434.0
1759023240,4010.28,4011.32,4007.72,4009.49,430774.0
1759023300,4009.49,4009.69,4007.66,4008.35,132452.0
1759023360,4007.66,4007.66,4003.17,4004.61,496706.0
1759023420,4004.61,4004.61,4000.0,4001.0,1765150.0
1759023480,4001.0,4001.0,3996.68,3998.5,2703670.0
1759023540,3998.49,3998.5,3995.78,3996.24,967778.0
1759023600,3996.25,3996.72,3995.0,3995.02,1174408.0
1759023660,3995.02,3996.6,3995.0,3995.51,1003226.0
1759023720,3995.52,3995.52,3993.34,3993.44,566306.0
1759023780,3993.44,3994.87,3991.07,3994.87,878916.0
1759023840,3994.86,3996.61,3993.94,3995.51,895222.0
1759023900,3996.27,3997.1,3993.56,3995.71,672232.0
1759023960,3995.71,3996.96,3995.33,3996.4,847724.0
1759024020,3996.4,3996.41,3992.09,3994.86,1092642.0
1759024080,3994.86,3998.59,3994.86,3997.39,1308216.0
1759024140,3997.61,3998.31,3995.24,3995.92,489490.0
1759024200,3995.93,3997.24,3995.92,3996.39,390878.0
1759024260,3996.96,3996.98,3994.56,3995.9,408022.0
1759024320,3995.49,3996.75,3994.0,3994.08,291876.0
1759024380,3994.6,3997.63,3994.59,3997.4,318560.0
1759024440,3997.2,3997.21,3996.05,3996.57,171628.0
1759024500,3996.58,3997.73,3995.41,3995.75,295980.0
1759024560,3995.75,3997.0,3995.3,3996.99,243374.0
1759024620,3996.99,3998.3,3995.88,3995.89,328618.0
1759024680,3995.89,3996.15,3994.01,3995.57,837370.0
1759024740,3995.58,3995.74,3995.0,3995.01,287986.0
1759024800,3995.01,3995.01,3994.01,3994.59,249696.0
1759024860,3994.59,3999.0,3994.58,3998.52,974588.0
1759024920,3998.52,4000.5,3998.27,3998.56,887732.0
1759024980,3998.57,4000.14,3997.89,3997.89,526284.0
1759025040,3997.89,3999.64,3996.9,3999.4,238974.0
1759025100,3999.85,4002.25,3999.84,4001.9,522738.0
1759025160,4001.89,4003.83,4001.69,4003.08,460120.0
1759025220,4003.09,4003.13,4001.62,4002.68,255870.0
1759025280,4002.68,4004.4,3999.99,4000.07,1714768.0
1759025340,4000.07,4000.07,3998.77,3999.56,422190.0
1759025400,3999.82,4000.19,3998.89,3998.89,167194.0
1759025460,3998.9,3998.9,3994.5,3994.71,1428702.0
1759025520,3994.72,3995.06,3993.86,3994.38,339098.0
1759025580,3994.38,3995.12,3993.8,3995.12,383496.0
1759025640,3995.12,3995.28,3994.01,3994.01,265724.0
1759025700,3994.02,3995.22,3993.8,3994.61,232832.0
1759025760,3995.08,3996.59,3994.45,3996.59,290266.0
1759025820,3996.59,3997.55,3996.25,3997.42,432504.0
1759025880,3997.42,3997.99,3996.61,3997.69,199818.0
1759025940,3997.69,3997.69,3996.68,3997.0,113944.0
1759026000,3997.0,4000.0,3996.44,3999.51,720640.0
1759026060,3999.51,4000.0,3998.52,3998.53,280688.0
1759026120,3998.53,4000.68,3998.52,4000.68,316646.0
1759026180,4000.67,4002.0,4000.67,4002.0,259886.0
1759026240,4002.0,4003.15,4000.67,4003.15,1060044.0
1759026300,4003.15,4003.15,4001.59,4001.6,318126.0
1759026360,4001.6,4004.86,4001.59,4004.15,958482.0
1759026420,4004.15,4004.15,4002.1,4002.1,415980.0
1759026480,4002.1,4002.1,3999.92,4000.23,405450.0
1759026540,4000.22,4002.89,3999.84,4002.88,232602.0
1759026600,4002.88,4006.49,4002.88,4005.34,454648.0
1759026660,4005.11,4005.54,4001.84,4002.19,753798.0
1759026720,4002.19,4006.0,4002.19,4005.99,916600.0
1759026780,4006.0,4007.0,4005.88,4006.99,940890.0
1759026840,4007.0,4007.83,4006.56,4007.35,1105440.0
1759026900,4007.35,4008.0,4005.76,4006.74,454572.0
1759026960,4006.74,4008.0,4006.53,4007.7,658630.0
1759027020,4007.94,4008.55,4007.31,4008.54,399600.0
1759027080,4008.54,4008.55,4007.48,4008.1,149740.0
1759027140,4008.09,4009.0,4006.0,4007.01,952984.0
1759027200,4007.0,4007.76,4007.0,4007.75,195468.0
1759027260,4007.76,4007.76,4004.96,4004.96,681452.0
1759027320,4004.8,4004.8,3998.42,3999.83,1235096.0
1759027380,4000.08,4001.88,3999.1,3999.99,1894392.0
1759027440,3999.99,4001.37,3999.99,4001.37,1277808.0
1759027500,4001.36,4001.36,3998.54,3998.94,677882.0
1759027560,3998.94,3999.4,3996.0,3996.94,2010308.0
1759027620,3996.94,3999.39,3996.94,3998.74,354370.0
1759027680,3998.73,3999.61,3998.73,3999.4,124554.0
1759027740,3999.47,4000.0,3998.03,3998.33,157274.0
1759027800,3998.34,3999.48,3998.32,3998.64,252168.0
1759027860,3998.32,3999.17,3998.32,3999.17,393262.0
1759027920,3999.56,4000.5,3999.08,3999.08,1257050.0
1759027980,3999.09,3999.9,3998.69,3999.73,130772.0
1759028040,3999.73,4000.31,3999.73,4000.3,62154.0
1759028100,4000.31,4001.0,3997.18,3998.11,685440.0
1759028160,3998.11,3999.03,3997.7,3999.02,131500.0
1759028220,3999.03,3999.62,3999.02,3999.27,138882.0
1759028280,3999.27,3999.27,3998.32,3998.7,103168.0
1759028340,3998.71,3999.52,3998.7,3999.12,187230.0
1759028400,3999.45,4000.0,3998.99,4000.0,393728.0
1759028460,4000.0,4002.0,3999.99,4001.72,697424.0
1759028520,4001.72,4002.0,4000.14,4001.99,229906.0
1759028580,4002.0,4003.62,4001.31,4003.61,565064.0
1759028640,4003.61,4004.55,4001.53,4004.26,266056.0
1759028700,4004.26,4004.26,4001.5,4001.51,210380.0
1759028760,4001.51,4002.01,4000.92,4002.01,176862.0
1759028820,4002.01,4002.01,4000.0,4000.63,331258.0
1759028880,4000.63,4002.57,4000.16,4002.56,434378.0
1759028940,4002.56,4002.8,4001.05,4001.05,187396.0
1759029000,4001.06,4001.62,4000.7,4001.55,226988.0
1759029060,4001.61,4003.39,4001.61,4003.39,174380.0
1759029120,4003.38,4003.39,4002.9,4002.91,163882.0
1759029180,4002.91,4003.25,4002.57,4003.01,266960.0
1759029240,4003.01,4004.0,4003.01,4003.09,86920.0
1759029300,4003.08,4008.49,4003.08,4007.29,1299218.0
1759029360,4007.28,4007.29,4005.08,4005.08,357008.0
1759029420,4005.08,4005.09,4002.01,4002.49,220814.0
1759029480,4002.49,4002.49,4000.94,4000.95,70498.0
1759029540,4000.95,4001.4,3999.8,3999.8,194336.0
1759029600,3999.81,4000.1,3999.78,4000.1,176942.0
1759029660,4000.1,4000.25,3998.74,4000.25,186662.0
1759029720,4000.31,4001.44,3998.74,3998.75,301496.0
1759029780,3998.74,4000.97,3998.74,4000.37,294940.0
1759029840,4000.38,4001.56,4000.03,4001.56,115230.0
1759029900,4001.56,4001.68,4001.0,4001.0,89208.0
1759029960,4000.99,4001.33,4000.37,4001.32,215874.0
1759030020,4001.33,4002.0,4001.32,4001.99,69992.0
1759030080,4001.99,4002.0,4001.68,4001.69,49824.0
1759030140,4001.69,4001.69,4001.0,4001.3,74368.0
1759030200,4001.3,4002.0,4000.36,4002.0,135048.0
1759030260,4002.0,4003.0,4000.67,4002.64,633324.0
1759030320,4002.65,4002.65,3996.21,3997.33,1926514.0
1759030380,3997.34,3997.87,3996.0,3996.41,572182.0
1759030440,3996.41,3996.69,3996.0,3996.69,175802.0
1759030500,3996.69,3996.92,3995.37,3996.01,387972.0
1759030560,3996.0,3996.58,3995.09,3995.26,171504.0
1759030620,3995.26,3996.2,3995.05,3995.05,417806.0
1759030680,3995.06,3995.99,3995.0,3995.99,702728.0
1759030740,3995.99,3997.73,3995.99,3997.66,655746.0
1759030800,3997.66,3998.56,3997.65,3998.49,499516.0
1759030860,3998.49,3998.49,3997.72,3998.07,88832.0
1759030920,3998.07,3998.56,3997.06,3997.07,246198.0
1759030980,3997.07,3997.6,3997.06,3997.43,370852.0
1759031040,3997.44,3997.92,3997.43,3997.92,84412.0
1759031100,3997.92,3999.29,3997.91,3999.28,88494.0
1759031160,3999.28,3999.29,3998.24,3998.25,64830.0
1759031220,3998.24,3998.24,3996.82,3997.39,97824.0
1759031280,3997.39,3999.2,3997.38,3999.19,72538.0
1759031340,3999.19,4000.9,3999.19,4000.26,380598.0
1759031400,4000.13,4000.13,3999.11,3999.12,160760.0
1759031460,3999.11,3999.56,3999.11,3999.56,57514.0
1759031520,3999.56,4000.84,3999.25,4000.83,129994.0
1759031580,4000.83,4001.4,4000.72,4000.72,362520.0
1759031640,4000.72,4001.49,4000.72,4001.06,201298.0
1759031700,4001.06,4002.0,4001.06,4001.53,98968.0
1759031760,4001.52,4001.77,4001.52,4001.76,49438.0
1759031820,4001.76,4001.77,4001.46,4001.46,61174.0
1759031880,4001.47,4001.99,4001.46,4001.98,54748.0
1759031940,4001.98,4001.98,4000.51,4000.57,303530.0
1759032000,4000.57,4001.41,4000.52,4000.52,182968.0
1759032060,4000.41,4000.42,4000.0,4000.0,52858.0
1759032120,4000.01,4000.16,3999.48,3999.48,140210.0
1759032180,3999.26,3999.26,3997.98,3997.99,136784.0
1759032240,3997.99,3999.57,3996.72,3999.57,394052.0
1759032300,3999.57,4000.64,3999.56,4000.12,123208.0
1759032360,3999.95,4000.5,3998.77,3998.78,193182.0
1759032420,3998.78,3999.22,3998.32,3998.56,145026.0
1759032480,3998.56,4000.6,3998.56,4000.6,95966.0
1759032540,4000.6,4001.99,4000.59,4001.71,181210.0
1759032600,4001.71,4003.3,4001.71,4003.29,1027096.0
1759032660,4003.29,4003.8,4002.27,4002.27,488108.0
1759032720,4002.27,4002.28,3998.12,3998.13,922520.0
1759032780,3998.12,3998.71,3997.54,3997.54,283474.0
1759032840,3997.54,3998.31,3996.79,3996.98,724564.0
1759032900,3996.98,3998.63,3996.98,3998.63,200174.0
1759032960,3998.63,4000.0,3998.62,3999.56,203686.0
1759033020,3999.34,3999.54,3999.3,3999.54,59130.0
1759033080,3999.53,3999.54,3998.21,3998.25,164908.0
1759033140,3998.24,3998.25,3995.95,3995.96,268814.0
1759033200,3995.96,3995.96,3995.84,3995.84,136748.0
1759033260,3995.85,3995.85,3995.0,3995.84,317500.0
1759033320,3995.84,3996.71,3995.84,3995.9,242980.0
1759033380,3995.9,3996.64,3995.61,3996.64,159110.0
1759033440,3996.63,3997.16,3996.63,3997.15,82630.0
1759033500,3997.16,3997.78,3996.72,3996.72,332258.0
1759033560,3996.73,3996.73,3996.29,3996.29,103960.0
1759033620,3996.3,3997.78,3996.29,3997.75,269974.0
1759033680,3997.75,3997.76,3996.8,3996.8,264902.0
1759033740,3996.81,3996.81,3995.0,3995.0,296346.0
1759033800,3995.0,3995.01,3995.0,3995.01,189456.0
1759033860,3995.0,3995.83,3994.55,3995.83,481164.0
1759033920,3995.83,3997.08,3995.82,3997.08,182040.0
1759033980,3997.08,3999.99,3997.07,3999.99,490102.0
1759034040,3999.99,4001.0,3999.61,3999.62,599060.0
1759034100,3999.61,4000.75,3999.0,3999.48,396310.0
1759034160,3999.47,3999.48,3997.82,3998.5,232028.0
1759034220,3998.49,3999.91,3998.49,3999.6,562588.0
1759034280,3999.6,4000.0,3999.05,3999.6,151374.0
1759034340,3999.6,4000.83,3999.6,3999.97,210364.0
1759034400,3999.96,4000.65,3999.96,4000.35,134066.0
1759034460,4000.36,4002.76,4000.12,4002.76,456388.0
1759034520,4002.76,4002.95,4002.37,4002.66,401420.0
1759034580,4002.65,4002.66,4002.23,4002.51,144940.0
1759034640,4002.5,4002.78,4001.98,4002.57,357248.0
1759034700,4002.57,4002.57,4002.0,4002.21,157724.0
1759034760,4002.2,4002.25,4002.04,4002.04,121958.0
1759034820,4002.04,4002.05,4001.58,4001.59,85550.0
1759034880,4001.59,4002.05,4001.28,4002.05,232078.0
1759034940,4002.05,4003.0,4002.04,4003.0,166580.0
1759035000,4003.0,4003.6,4002.99,4003.28,548748.0
1759035060,4003.28,4003.33,4003.28,4003.29,125768.0
1759035120,4003.29,4003.3,4002.98,4002.98,52034.0
1759035180,4002.8,4003.66,4002.35,4003.25,731684.0
1759035240,4003.25,4003.25,4003.05,4003.05,40190.0
1759035300,4003.06,4003.06,4001.44,4001.44,269144.0
1759035360,4001.0,4001.01,3999.17,3999.34,133524.0
1759035420,3999.33,3999.67,3999.33,3999.34,87992.0
1759035480,3999.34,4000.0,3999.0,3999.6,85928.0
1759035540,3999.61,4003.17,3999.6,4003.16,609976.0
1759035600,4003.16,4003.16,4002.55,4002.56,145666.0
1759035660,4002.56,4004.0,4002.55,4003.99,232706.0
1759035720,4003.99,4006.64,4003.99,4006.63,633284.0
1759035780,4006.63,4007.63,4006.17,4006.58,773230.0
1759035840,4006.58,4007.46,4006.58,4007.19,503992.0
1759035900,4007.19,4007.65,4004.96,4004.97,818046.0
1759035960,4005.34,4005.85,4004.62,4004.81,326792.0
1759036020,4004.82,4004.82,4003.1,4004.12,262762.0
1759036080,4004.11,4004.12,4002.8,4002.81,167018.0
1759036140,4002.81,4003.76,4002.8,4003.76,335058.0
1759036200,4003.76,4004.1,4003.47,4003.48,445480.0
1759036260,4003.48,4003.48,4002.96,4002.96,81912.0
1759036320,4002.97,4002.97,4001.9,4001.91,202074.0
1759036380,4001.91,4002.22,4001.7,4002.22,287726.0
1759036440,4002.21,4002.22,4001.7,4001.7,178926.0
1759036500,4001.7,4001.91,4001.28,4001.9,214634.0
1759036560,4001.9,4003.67,4001.9,4003.67,612532.0
1759036620,4003.66,4005.77,4003.66,4005.77,128224.0
1759036680,4005.77,4005.77,4004.7,4005.12,214434.0
1759036740,4005.11,4006.2,4004.84,4006.2,114660.0
1759036800,4006.19,4007.6,4006.19,4007.59,157544.0
1759036860,4007.59,4007.99,4007.0,4007.39,459318.0
1759036920,4007.39,4009.02,4006.86,4006.86,878232.0
1759036980,4006.86,4008.5,4006.86,4007.83,586914.0
1759037040,4007.83,4007.83,4006.55,4007.78,195154.0
1759037100,4007.79,4007.79,4007.34,4007.78,206536.0
1759037160,4007.78,4008.39,4007.78,4008.39,122846.0
1759037220,4008.39,4009.0,4008.38,4008.99,164470.0
1759037280,4008.99,4010.0,4008.99,4010.0,397766.0
1759037340,4010.0,4010.0,4009.77,4009.88,327772.0
1759037400,4009.88,4009.99,4009.03,4009.42,333824.0
1759037460,4009.43,4018.5,4009.42,4017.3,2554658.0
1759037520,4017.3,4017.31,4014.05,4014.17,1029938.0
1759037580,4014.18,4015.52,4014.17,4015.51,356714.0
1759037640,4015.52,4015.52,4013.0,4013.0,329576.0
1759037700,4013.0,4013.0,4011.05,4012.29,578610.0
1759037760,4012.3,4014.0,4010.87,4010.88,751318.0
1759037820,4010.88,4011.18,4010.27,4010.65,275438.0
1759037880,4010.65,4011.33,4010.65,4010.91,258988.0
1759037940,4010.91,4012.88,4010.9,4012.88,144084.0
1759038000,4012.88,4012.88,4010.91,4010.92,194032.0
1759038060,4010.91,4011.62,4009.58,4010.77,538086.0
1759038120,4010.77,4010.77,4009.52,4009.52,97088.0
1759038180,4009.52,4009.99,4007.68,4009.99,719884.0
1759038240,4009.99,4010.33,4009.92,4010.33,186380.0
1759038300,4010.33,4011.0,4009.08,4009.65,194796.0
1759038360,4009.66,4009.66,4006.29,4007.7,804630.0
1759038420,4007.69,4007.7,4006.31,4006.41,240150.0
1759038480,4006.41,4007.76,4006.41,4006.65,131092.0
1759038540,4006.64,4007.52,4006.0,4006.0,180832.0
1759038600,4006.01,4007.33,4005.68,4007.19,296054.0
1759038660,4007.2,4008.0,4006.88,4008.0,798294.0
1759038720,4008.0,4008.0,4006.56,4006.99,179464.0
1759038780,4007.0,4007.44,4006.08,4007.4,138540.0
1759038840,4007.41,4007.51,4006.59,4007.11,105614.0
1759038900,4007.12,4007.71,4006.8,4007.71,87180.0
1759038960,4007.71,4008.53,4007.44,4007.44,134166.0
1759039020,4007.44,4008.38,4007.44,4008.38,32824.0
1759039080,4008.37,4009.24,4008.37,4009.23,85486.0
1759039140,4009.24,4009.24,4008.6,4009.0,369568.0
1759039200,4009.0,4010.0,4008.61,4009.99,199964.0
1759039260,4009.99,4010.69,4009.19,4009.37,216610.0
1759039320,4009.37,4010.42,4009.0,4010.4,138940.0
1759039380,4010.39,4011.91,4010.39,4011.63,134232.0
1759039440,4011.63,4012.91,4011.28,4012.91,276070.0
1759039500,4012.9,4014.65,4012.61,4012.9,329622.0
1759039560,4012.9,4015.39,4012.9,4014.39,573230.0
1759039620,4014.4,4014.63,4012.51,4012.51,484642.0
1759039680,4012.52,4012.75,4012.32,4012.74,183624.0
1759039740,4012.74,4013.6,4012.74,4013.6,162760.0
1759039800,4013.6,4013.6,4010.73,4011.37,342248.0
1759039860,4011.37,4011.72,4010.75,4010.75,116510.0
1759039920,4010.75,4010.76,4009.79,4010.0,164540.0
1759039980,4009.99,4010.01,4009.19,4010.0,92710.0
1759040040,4010.0,4010.01,4009.45,4009.46,206358.0
1759040100,4009.46,4009.46,4007.87,4007.87,262838.0
1759040160,4007.87,4008.91,4007.5,4008.9,313966.0
1759040220,4008.91,4010.71,4008.9,4010.24,408340.0
1759040280,4010.34,4010.35,4008.7,4009.49,148656.0
1759040340,4009.5,4009.68,4008.84,4009.68,291958.0
1759040400,4009.68,4012.38,4009.67,4012.37,110786.0
1759040460,4012.38,4012.7,4011.08,4012.51,299336.0
1759040520,4012.51,4013.12,4011.52,4011.52,294366.0
1759040580,4011.52,4011.53,4010.0,4010.0,116690.0
1759040640,4010.0,4010.68,4010.0,4010.36,247170.0
1759040700,4010.37,4010.37,4007.43,4007.44,339734.0
1759040760,4006.78,4006.78,4004.05,4005.44,758112.0
1759040820,4005.43,4005.6,4003.19,4003.2,667900.0
1759040880,4003.01,4003.01,4001.57,4002.59,1149518.0
1759040940,4002.6,4003.08,3997.91,3998.63,2334066.0
1759041000,3998.63,3999.09,3995.63,3997.4,1762932.0
1759041060,3996.88,3997.93,3995.2,3995.2,935138.0
1759041120,3995.21,3996.64,3994.76,3995.0,1355306.0
1759041180,3995.0,3997.39,3995.0,3996.15,1188702.0
1759041240,3996.14,3997.91,3996.14,3997.68,535470.0
1759041300,3997.68,3999.45,3997.68,3998.7,545722.0
1759041360,3998.7,3999.47,3998.7,3999.33,295714.0
1759041420,3999.33,3999.92,3998.06,3998.85,909432.0
1759041480,3998.85,4001.96,3998.84,4001.95,915366.0
1759041540,4001.96,4003.26,4001.95,4003.0,426152.0
1759041600,4003.0,4010.32,4002.99,4007.92,2780898.0
1759041660,4007.92,4009.9,3998.86,3998.88,5091796.0
1759041720,3999.65,4000.27,3997.77,3999.61,1310094.0
1759041780,3999.61,4000.0,3999.6,4000.0,301076.0
1759041840,4000.0,4001.0,3999.99,4000.33,1023618.0
1759041900,4000.34,4001.55,4000.22,4001.54,327874.0
1759041960,4001.54,4001.92,4000.8,4000.8,295502.0
1759042020,4000.81,4000.81,4000.24,4000.81,140346.0
1759042080,4000.81,4000.86,4000.0,4000.0,122322.0
1759042140,4000.01,4000.81,3997.46,3998.84,757872.0
1759042200,3998.84,3998.84,3997.02,3998.79,329402.0
1759042260,3998.01,3999.82,3997.85,3998.66,708792.0
1759042320,3998.66,3999.78,3998.66,3999.77,71332.0
1759042380,4000.02,4000.88,4000.02,4000.88,144678.0
1759042440,4000.87,4001.92,4000.87,4001.91,54422.0
1759042500,4001.91,4001.92,4001.52,4001.67,145450.0
1759042560,4001.66,4002.4,4001.66,4002.02,238100.0
1759042620,4002.02,4002.48,4002.02,4002.02,22180.0
1759042680,4002.02,4004.18,4002.02,4004.17,637652.0
1759042740,4004.18,4005.09,4004.17,4004.4,86774.0
1759042800,4004.4,4005.41,4004.4,4005.36,352478.0
1759042860,4005.37,4006.12,4004.87,4005.55,741216.0
1759042920,4005.55,4006.61,4005.55,4005.89,313952.0
1759042980,4005.98,4006.61,4005.72,4005.73,296668.0
1759043040,4005.72,4005.73,4003.9,4004.41,690456.0
1759043100,4004.41,4004.41,4002.75,4003.12,309388.0
1759043160,4003.12,4003.12,4001.0,4001.0,345912.0
1759043220,4001.0,4002.01,4001.0,4002.01,197030.0
1759043280,4002.01,4002.76,4000.4,4000.4,457506.0
1759043340,4000.4,4001.9,4000.4,4000.67,452214.0
1759043400,4000.68,4004.19,4000.67,4004.19,877856.0
1759043460,4004.19,4007.41,4004.19,4005.64,395096.0
1759043520,4005.64,4005.64,4004.5,4005.31,192672.0
1759043580,4005.31,4005.81,4005.3,4005.81,125214.0
1759043640,4005.81,4006.2,4005.8,4006.19,249810.0
1759043700,4006.19,4006.62,4005.09,4006.61,360666.0
1759043760,4006.62,4008.0,4005.73,4007.99,386066.0
1759043820,4007.99,4008.0,4007.38,4007.39,131924.0
1759043880,4007.39,4008.0,4007.38,4007.99,228386.0
1759043940,4007.99,4010.23,4007.99,4010.22,342674.0
1759044000,4010.23,4010.58,4008.53,4008.64,517206.0
1759044060,4008.63,4009.13,4008.28,4008.81,275300.0
1759044120,4008.81,4009.71,4008.25,4009.3,303842.0
1759044180,4009.3,4009.55,4008.0,4008.74,310186.0
1759044240,4008.74,4009.85,4008.01,4008.01,450436.0
1759044300,4008.01,4009.32,4007.4,4009.31,433102.0
1759044360,4009.32,4009.52,4007.44,4009.51,177332.0
1759044420,4009.58,4009.59,4008.48,4008.48,159072.0
1759044480,4008.75,4009.59,4008.75,4009.59,152232.0
1759044540,4009.59,4009.59,4008.34,4008.34,286302.0
1759044600,4008.34,4008.95,4005.99,4006.95,1614564.0
1759044660,4006.94,4008.55,4006.94,4008.55,236562.0
1759044720,4008.55,4011.4,4008.54,4011.39,225416.0
1759044780,4011.4,4011.95,4010.04,4011.94,653486.0
1759044840,4011.95,4011.95,4010.68,4010.68,273628.0
1759044900,4010.69,4011.5,4010.06,4011.49,246974.0
1759044960,4011.49,4012.52,4011.49,4012.12,926288.0
1759045020,4012.11,4012.12,4010.75,4010.76,645636.0
1759045080,4010.76,4011.14,4008.83,4009.3,241850.0
1759045140,4009.31,4009.36,4008.38,4009.36,311862.0
1759045200,4009.35,4009.36,4008.13,4008.37,237432.0
1759045260,4008.38,4009.58,4008.38,4009.57,109166.0
1759045320,4009.58,4010.23,4008.04,4008.99,229912.0
1759045380,4009.15,4010.33,4008.99,4010.32,125690.0
1759045440,4010.49,4011.42,4010.32,4011.42,213926.0
1759045500,4011.41,4012.09,4010.19,4010.19,535950.0
1759045560,4010.19,4010.5,4010.19,4010.49,219068.0
1759045620,4010.49,4010.49,4009.84,4009.85,113060.0
1759045680,4009.85,4011.37,4009.84,4011.37,196218.0
1759045740,4011.36,4011.37,4010.84,4010.85,152008.0
1759045800,4010.84,4011.37,4010.51,4011.36,343174.0
1759045860,4011.37,4013.05,4011.36,4012.71,468858.0
1759045920,4012.72,4013.36,4012.71,4013.36,177232.0
1759045980,4013.36,4014.22,4013.35,4013.72,791900.0
1759046040,4013.71,4013.72,4012.34,4012.34,230438.0
1759046100,4012.34,4012.34,4010.59,4011.75,286300.0
1759046160,4011.74,4014.0,4011.74,4013.99,794984.0
1759046220,4014.0,4014.73,4013.0,4013.28,668376.0
1759046280,4013.28,4013.29,4013.27,4013.29,125218.0
1759046340,4013.29,4013.66,4013.0,4013.0,235790.0
1759046400,4013.0,4013.4,4013.0,4013.39,202408.0
1759046460,4013.4,4014.71,4013.39,4014.52,298698.0
1759046520,4014.61,4014.75,4013.95,4013.97,302594.0
1759046580,4013.96,4014.39,4013.28,4013.43,534900.0
1759046640,4013.43,4013.43,4010.44,4010.44,273744.0
1759046700,4010.44,4010.45,4008.15,4008.63,345884.0
1759046760,4008.63,4009.92,4008.63,4009.91,188838.0
1759046820,4009.91,4011.71,4009.77,4010.3,694448.0
1759046880,4009.95,4010.4,4009.0,4010.4,224304.0
1759046940,4010.4,4011.76,4010.39,4011.75,111928.0
1759047000,4011.75,4011.75,4009.52,4009.91,168786.0
1759047060,4009.91,4010.24,4009.85,4009.85,212520.0
1759047120,4009.85,4012.44,4009.85,4012.43,286840.0
1759047180,4012.43,4012.61,4011.24,4011.33,163762.0
1759047240,4011.33,4011.54,4010.5,4010.51,103952.0
1759047300,4010.5,4010.51,4008.82,4008.82,331306.0
1759047360,4008.82,4009.77,4007.55,4009.08,908180.0
1759047420,4009.07,4011.74,4007.5,4007.51,698762.0
1759047480,4007.5,4008.61,4007.5,4008.61,319638.0
1759047540,4008.61,4008.61,4006.04,4006.06,193358.0
1759047600,4006.06,4006.76,4005.05,4006.76,606654.0
1759047660,4006.75,4006.97,4002.6,4003.01,647348.0
1759047720,4003.25,4003.56,4001.97,4002.51,1069454.0
1759047780,4002.48,4002.71,4001.5,4002.52,896546.0
1759047840,4002.51,4006.03,4002.51,4004.67,939556.0
1759047900,4004.67,4005.41,4004.0,4004.15,263620.0
1759047960,4004.15,4004.15,4002.85,4002.85,325776.0
1759048020,4002.86,4003.0,4002.2,4002.4,572080.0
1759048080,4002.4,4004.56,4002.39,4003.51,502944.0
1759048140,4003.51,4004.24,4002.39,4003.75,233014.0
1759048200,4003.75,4005.46,4003.75,4005.01,348810.0
1759048260,4005.01,4005.01,4003.0,4003.69,270722.0
1759048320,4003.83,4004.14,4001.6,4002.62,861762.0
1759048380,4002.61,4003.79,4002.11,4002.96,370326.0
1759048440,4002.95,4002.96,3999.0,4001.25,1341284.0
1759048500,4001.25,4001.25,3999.46,4000.97,1369862.0
1759048560,4000.98,4002.04,4000.6,4001.26,349048.0
1759048620,4001.26,4001.27,3998.31,3999.41,1877326.0
1759048680,3999.41,4000.71,3999.0,3999.01,866250.0
1759048740,3999.0,4001.44,3999.0,4001.43,259302.0
1759048800,4001.44,4003.2,4001.43,4002.65,418856.0
1759048860,4002.64,4002.65,4000.67,4000.96,186644.0
1759048920,4000.97,4002.99,4000.81,4001.96,374320.0
1759048980,4002.15,4005.0,4002.14,4004.27,478546.0
1759049040,4004.28,4004.28,4002.29,4002.37,245914.0
1759049100,4002.36,4004.3,4002.36,4003.89,230322.0
1759049160,4003.9,4004.82,4003.42,4004.55,329094.0
1759049220,4004.55,4006.15,4004.54,4005.94,414486.0
1759049280,4005.94,4006.75,4005.94,4006.43,235038.0
1759049340,4006.42,4007.98,4006.42,4007.21,610392.0
1759049400,4007.21,4007.6,4004.45,4006.1,290100.0
1759049460,4006.11,4006.11,4004.16,4004.92,351670.0
1759049520,4004.93,4007.21,4004.92,4005.72,465070.0
1759049580,4005.72,4006.84,4004.04,4004.81,666958.0
1759049640,4004.8,4005.33,4004.02,4004.02,326850.0
1759049700,4004.01,4004.65,4003.01,4003.33,615600.0
1759049760,4003.34,4003.34,4001.35,4002.17,172486.0
1759049820,4002.17,4002.87,4000.81,4001.99,303888.0
1759049880,4002.0,4002.83,4001.12,4001.75,258700.0
1759049940,4002.02,4002.19,4000.03,4000.14,357036.0
1759050000,4000.14,4002.25,4000.14,4002.13,347308.0
1759050060,4002.13,4004.68,4002.13,4004.38,320300.0
1759050120,4004.38,4004.4,4002.32,4002.59,306470.0
1759050180,4002.59,4002.59,3999.3,3999.64,825998.0
1759050240,3999.65,3999.65,3996.87,3997.53,1298300.0
1759050300,3997.52,3999.44,3997.24,3998.52,910070.0
1759050360,3998.53,3998.53,3997.34,3997.34,597496.0
1759050420,3997.34,3997.34,3993.0,3993.65,3079818.0
1759050480,3993.65,3993.66,3991.33,3993.33,1765200.0
1759050540,3993.33,3995.33,3993.08,3995.06,1078124.0
1759050600,3995.05,3995.06,3993.0,3993.01,1094244.0
1759050660,3993.8,3994.26,3992.0,3993.85,983142.0
1759050720,3993.85,3994.56,3992.47,3992.48,450474.0
1759050780,3992.47,3992.48,3990.14,3990.15,1218664.0
1759050840,3990.14,3991.71,3986.86,3991.2,4024916.0
1759050900,3991.18,3991.19,3989.22,3989.93,771950.0
1759050960,3989.93,3989.93,3987.0,3989.88,1478982.0
1759051020,3989.89,3990.55,3988.0,3990.12,1295684.0
1759051080,3990.01,3994.5,3990.0,3994.5,955788.0
1759051140,3994.51,3994.72,3992.59,3994.72,556084.0
1759051200,3994.75,3994.97,3992.0,3994.18,673084.0
1759051260,3994.17,3994.65,3991.15,3992.78,665810.0
1759051320,3992.79,3994.38,3991.98,3994.32,432014.0
1759051380,3994.32,3994.32,3992.03,3994.0,1574902.0
1759051440,3994.31,3994.36,3993.52,3993.61,293924.0
1759051500,3993.61,3993.61,3992.44,3993.24,362194.0
1759051560,3993.24,3995.12,3993.16,3994.3,429470.0
1759051620,3994.3,3994.31,3993.28,3993.28,107258.0
1759051680,3993.88,3994.3,3992.42,3992.43,280872.0
1759051740,3992.43,3996.45,3992.42,3995.73,905702.0
1759051800,3995.72,3997.5,3995.58,3997.5,867052.0
1759051860,3997.5,3998.6,3996.87,3998.59,666238.0
1759051920,3998.99,3999.5,3997.69,3997.69,536404.0
1759051980,3997.69,3998.85,3996.87,3998.85,169988.0
1759052040,3998.96,3998.96,3996.7,3997.94,408246.0
1759052100,3997.94,3997.94,3996.35,3997.24,282820.0
1759052160,3997.54,3998.2,3995.87,3998.2,263332.0
1759052220,3998.19,3999.13,3997.4,3998.56,245804.0
1759052280,3998.56,3998.57,3997.75,3998.18,153850.0
1759052340,3998.18,3998.84,3997.69,3998.84,217078.0
1759052400,3998.83,3999.79,3998.83,3999.53,370064.0
1759052460,3999.28,4002.46,3998.44,4002.46,1856802.0
1759052520,4002.46,4002.7,4000.92,4000.92,704504.0
1759052580,4000.92,4001.8,4000.87,4001.54,209064.0
1759052640,4001.53,4001.6,4000.81,4000.81,246606.0
1759052700,4000.81,4000.82,3998.33,3998.53,558024.0
1759052760,3998.65,3998.97,3998.22,3998.23,321466.0
1759052820,3997.82,3997.83,3996.53,3996.95,314270.0
1759052880,3996.94,3996.95,3995.68,3996.46,405306.0
1759052940,3996.71,3999.26,3996.01,3996.01,368446.0
1759053000,3996.02,3997.05,3994.83,3995.7,492492.0
1759053060,3995.69,3997.06,3995.69,3995.75,180782.0
1759053120,3995.46,3997.09,3995.45,3996.64,302128.0
1759053180,3996.64,3997.59,3995.69,3995.8,323730.0
1759053240,3995.8,3996.11,3994.36,3994.79,212042.0
1759053300,3994.79,3994.89,3994.41,3994.89,77084.0
1759053360,3994.99,3996.19,3994.99,3996.19,291296.0
1759053420,3996.19,3997.59,3996.18,3996.49,269450.0
1759053480,3996.49,3996.49,3994.76,3994.89,173356.0
1759053540,3994.89,3994.89,3993.77,3993.77,116654.0
1759053600,3993.78,3993.78,3993.3,3993.31,93420.0
1759053660,3993.31,3993.71,3992.15,3992.22,431844.0
1759053720,3992.64,3992.64,3991.33,3991.77,331790.0
1759053780,3991.61,3991.61,3988.35,3990.89,1737534.0
1759053840,3990.44,3990.44,3984.76,3986.77,4133486.0
1759053900,3987.2,3987.21,3983.17,3985.25,2475308.0
1759053960,3985.24,3990.38,3984.79,3989.8,2315658.0
1759054020,3989.79,3989.98,3988.16,3989.34,545600.0
1759054080,3989.34,3989.79,3987.92,3989.5,626724.0
1759054140,3989.5,3989.51,3988.67,3989.51,487864.0
1759054200,3989.5,3991.55,3989.5,3991.54,390602.0
1759054260,3991.54,3992.0,3990.11,3990.11,427944.0
1759054320,3990.12,3990.68,3990.0,3990.68,152034.0
1759054380,3990.68,3993.0,3990.68,3993.0,226830.0
1759054440,3993.36,3993.37,3992.28,3992.31,353314.0
1759054500,3992.31,3992.74,3991.74,3992.74,322840.0
1759054560,3992.73,3993.01,3992.05,3992.51,339156.0
1759054620,3992.51,3992.53,3990.79,3990.79,486762.0
1759054680,3990.79,3991.0,3990.41,3990.48,231108.0
1759054740,3990.48,3992.67,3990.48,3992.66,972702.0
1759054800,3992.66,3993.7,3992.66,3993.69,502774.0
1759054860,3993.69,3993.7,3992.33,3993.22,297300.0
1759054920,3993.13,3993.97,3992.04,3993.97,218576.0
1759054980,3993.97,3993.97,3993.0,3993.01,126852.0
1759055040,3993.0,3993.01,3991.4,3991.71,167300.0
1759055100,3991.71,3992.68,3991.0,3991.29,334778.0
1759055160,3991.29,3991.29,3990.58,3990.68,174762.0
1759055220,3990.68,3990.69,3990.01,3990.21,199908.0
1759055280,3990.21,3992.37,3990.2,3992.27,527458.0
1759055340,3992.27,3992.27,3989.28,3989.56,298120.0
1759055400,3989.56,3991.07,3989.56,3991.07,482474.0
1759055460,3991.08,3992.75,3991.07,3992.44,480458.0
1759055520,3992.43,3994.63,3992.43,3994.63,765998.0
1759055580,3994.63,3994.63,3992.08,3993.3,340632.0
1759055640,3993.3,3994.8,3992.96,3993.11,242498.0
1759055700,3992.38,3993.22,3990.76,3990.77,520684.0
1759055760,3990.76,3990.77,3989.42,3990.3,475636.0
1759055820,3990.29,3992.46,3989.45,3992.44,457582.0
1759055880,3992.43,3993.52,3991.9,3993.52,320246.0
1759055940,3993.52,3994.6,3993.51,3994.59,454748.0
1759056000,3994.59,3995.6,3994.35,3995.6,361582.0
1759056060,3995.68,3995.68,3994.16,3995.2,572740.0
1759056120,3995.2,3998.41,3994.92,3996.45,1360194.0
1759056180,3996.44,3996.45,3995.33,3995.39,126824.0
1759056240,3995.39,3996.34,3995.38,3996.15,128372.0
1759056300,3996.14,3998.3,3996.14,3996.8,935582.0
1759056360,3996.81,3996.81,3995.0,3995.0,287924.0
1759056420,3995.0,3995.61,3994.14,3995.61,221526.0
1759056480,3995.61,3996.28,3995.0,3995.0,141076.0
1759056540,3995.01,3995.35,3995.0,3995.08,67030.0
1759056600,3995.08,3995.08,3994.0,3994.29,116466.0
1759056660,3994.29,3994.76,3994.29,3994.75,51750.0
1759056720,3994.76,3995.89,3994.75,3995.69,144530.0
1759056780,3995.69,3996.0,3995.0,3995.0,102098.0
1759056840,3995.0,3995.4,3995.0,3995.0,76400.0
1759056900,3995.0,3995.0,3993.75,3993.76,162696.0
1759056960,3993.76,3994.55,3993.76,3994.54,223278.0
1759057020,3994.55,3995.81,3994.54,3995.8,362484.0
1759057080,3995.81,3995.81,3994.7,3994.7,137568.0
1759057140,3994.7,3995.74,3994.44,3994.45,102294.0
1759057200,3994.44,3995.19,3994.44,3994.8,288104.0
1759057260,3994.8,3994.8,3992.8,3994.4,370484.0
1759057320,3994.4,3994.4,3992.0,3992.0,166510.0
1759057380,3992.0,3993.4,3991.41,3992.93,821090.0
1759057440,3992.92,3994.33,3992.92,3994.32,151314.0
1759057500,3994.32,3994.4,3993.7,3993.92,150400.0
1759057560,3993.91,3993.92,3992.15,3992.16,195744.0
1759057620,3992.16,3992.16,3991.2,3991.42,481272.0
1759057680,3991.69,3992.8,3991.51,3991.81,230542.0
1759057740,3991.81,3992.0,3990.45,3990.79,363700.0
1759057800,3990.79,3990.79,3990.05,3990.3,423520.0
1759057860,3990.3,3990.79,3990.29,3990.78,214710.0
1759057920,3990.78,3991.48,3990.78,3991.47,107226.0
1759057980,3991.47,3991.47,3990.75,3991.44,116732.0
1759058040,3991.44,3991.45,3990.78,3990.78,39874.0
1759058100,3990.78,3991.39,3990.67,3990.67,108990.0
1759058160,3990.68,3993.0,3990.67,3992.54,179868.0
1759058220,3992.53,3992.68,3991.37,3991.99,108216.0
1759058280,3992.0,3993.0,3990.63,3990.63,298344.0
1759058340,3990.63,3990.63,3989.8,3989.85,530660.0
1759058400,3989.85,3990.36,3988.54,3989.02,901244.0
1759058460,3989.02,3989.68,3986.82,3986.82,508444.0
1759058520,3986.82,3986.82,3984.25,3986.55,1615842.0
1759058580,3986.51,3988.87,3986.04,3986.26,1044556.0
1759058640,3986.4,3986.4,3984.16,3985.8,854124.0
1759058700,3985.81,3987.0,3985.54,3986.43,492278.0
1759058760,3986.6,3986.73,3983.44,3983.49,1088888.0
1759058820,3983.96,3984.78,3982.7,3983.95,749728.0
1759058880,3983.96,3985.56,3983.26,3983.3,614608.0
1759058940,3983.45,3985.33,3983.29,3984.69,730254.0
1759059000,3984.7,3987.2,3984.69,3987.19,1051864.0
1759059060,3987.2,3988.61,3986.65,3987.69,451982.0
1759059120,3987.69,3987.69,3984.64,3986.3,366358.0
1759059180,3986.3,3987.89,3985.0,3987.68,312388.0
1759059240,3987.67,3994.39,3986.01,3988.05,3893994.0
1759059300,3988.04,3989.14,3987.76,3987.76,782608.0
1759059360,3987.76,3987.76,3986.11,3986.93,304208.0
1759059420,3986.93,3987.53,3985.08,3985.38,312724.0
1759059480,3985.38,3986.28,3984.84,3985.74,513792.0
1759059540,3986.07,3986.07,3984.64,3985.54,320222.0
1759059600,3986.17,3987.92,3986.17,3987.91,424990.0
1759059660,3987.92,3989.31,3987.91,3989.3,254552.0
1759059720,3989.3,3989.3,3986.88,3986.99,291970.0
1759059780,3987.0,3988.0,3986.81,3986.96,303868.0
1759059840,3986.96,3986.99,3986.0,3986.27,238542.0
1759059900,3986.27,3986.28,3984.68,3985.99,351620.0
1759059960,3985.99,3985.99,3984.76,3984.76,263666.0
1759060020,3984.77,3985.68,3984.46,3984.46,344656.0
1759060080,3984.46,3985.21,3983.8,3984.62,449340.0
1759060140,3984.73,3984.73,3984.16,3984.47,213014.0
1759060200,3984.48,3987.69,3984.11,3987.69,416026.0
1759060260,3987.8,3988.34,3987.39,3988.0,502604.0
1759060320,3987.99,3988.35,3986.6,3986.6,240946.0
1759060380,3986.61,3987.82,3986.6,3987.01,428510.0
1759060440,3987.0,3988.59,3987.0,3988.0,429780.0
1759060500,3988.08,3990.57,3988.08,3989.49,488992.0
1759060560,3989.49,3992.44,3989.48,3992.44,471594.0
1759060620,3992.43,3993.0,3990.83,3991.12,472498.0
1759060680,3991.12,3993.0,3991.11,3992.2,478478.0
1759060740,3992.21,3992.21,3990.63,3990.73,171418.0
1759060800,3990.73,3990.92,3990.32,3990.33,524008.0
1759060860,3990.33,3991.0,3988.8,3991.0,426534.0
1759060920,3990.97,3991.09,3990.07,3990.54,449098.0
1759060980,3990.54,3990.54,3988.7,3989.91,236450.0
1759061040,3989.92,3990.26,3988.1,3988.11,533210.0
1759061100,3988.11,3988.11,3986.32,3986.32,659122.0
1759061160,3986.32,3986.32,3984.78,3984.78,1167066.0
1759061220,3985.0,3987.4,3985.0,3987.4,517476.0
1759061280,3987.39,3987.97,3986.53,3987.11,632354.0
1759061340,3987.11,3988.48,3986.34,3986.35,338546.0
1759061400,3986.34,3987.66,3985.83,3987.66,326144.0
1759061460,3987.66,3989.95,3987.66,3989.95,236910.0
1759061520,3989.95,3989.95,3989.44,3989.91,229398.0
1759061580,3989.91,3990.76,3986.12,3987.44,635978.0
1759061640,3987.43,3987.78,3986.81,3987.17,530920.0
1759061700,3987.17,3987.45,3985.65,3986.54,624124.0
1759061760,3986.46,3986.46,3984.51,3984.99,746010.0
1759061820,3984.91,3984.91,3984.0,3984.2,485222.0
1759061880,3984.21,3984.21,3983.0,3983.28,573810.0
1759061940,3983.29,3984.41,3982.65,3983.51,844934.0
1759062000,3983.51,3984.36,3983.51,3983.69,513502.0
1759062060,3983.69,3983.69,3982.74,3983.24,466008.0
1759062120,3983.25,3984.92,3983.21,3983.21,397916.0
1759062180,3983.21,3984.78,3983.12,3984.44,305246.0
1759062240,3984.45,3985.84,3984.44,3985.84,209082.0
1759062300,3985.83,3988.85,3985.83,3988.85,609652.0
1759062360,3988.88,3989.99,3988.65,3989.2,336356.0
1759062420,3989.2,3990.0,3987.88,3989.99,282984.0
1759062480,3989.99,3990.0,3988.88,3989.24,236676.0
1759062540,3989.23,3989.23,3985.83,3987.49,398826.0
1759062600,3987.49,3988.11,3985.92,3985.93,197500.0
1759062660,3985.93,3986.42,3985.0,3985.01,282716.0
1759062720,3984.85,3984.95,3984.0,3984.85,228712.0
1759062780,3984.86,3985.0,3983.54,3985.0,229812.0
1759062840,3985.04,3985.84,3983.77,3983.77,385996.0
1759062900,3983.77,3984.67,3982.74,3982.75,389944.0
1759062960,3982.75,3983.44,3982.35,3982.79,231300.0
1759063020,3982.79,3984.24,3982.49,3982.49,325096.0
1759063080,3982.5,3982.67,3981.0,3981.34,1129912.0
1759063140,3981.33,3982.35,3981.14,3982.34,522508.0
1759063200,3982.34,3982.34,3976.61,3977.94,4151972.0
1759063260,3977.8,3979.55,3975.0,3975.76,2761056.0
1759063320,3975.75,3977.83,3975.75,3977.29,960788.0
1759063380,3977.29,3977.8,3973.25,3974.27,2519636.0
1759063440,3974.47,3974.97,3964.0,3969.57,13489490.0
1759063500,3969.73,3970.4,3964.85,3967.74,6608204.0
1759063560,3967.84,3971.22,3967.84,3968.11,2560626.0
1759063620,3968.12,3969.72,3967.19,3967.19,1502494.0
1759063680,3967.21,3968.69,3965.82,3968.0,2519190.0
1759063740,3968.19,3973.48,3967.82,3973.15,3037806.0
1759063800,3972.81,3975.71,3972.81,3975.71,3196788.0
1759063860,3975.7,3976.57,3974.0,3974.31,1139286.0
1759063920,3974.31,3979.48,3974.24,3979.48,1066708.0
1759063980,3979.6,3980.69,3977.75,3978.9,1357150.0
1759064040,3978.9,3980.0,3978.0,3979.32,544664.0
1759064100,3979.31,3979.41,3977.49,3979.41,779990.0
1759064160,3979.4,3979.8,3977.56,3977.79,350572.0
1759064220,3977.39,3977.4,3975.94,3976.55,293290.0
1759064280,3976.55,3978.62,3976.54,3978.61,400378.0
1759064340,3978.61,3978.61,3976.0,3976.01,671866.0
1759064400,3976.0,3977.93,3975.83,3976.15,681782.0
1759064460,3976.15,3980.17,3976.14,3979.38,507108.0
1759064520,3979.37,3979.96,3976.19,3979.38,358364.0
1759064580,3979.39,3980.14,3976.86,3979.77,559384.0
1759064640,3979.94,3979.94,3977.65,3979.18,280668.0
1759064700,3979.18,3981.92,3979.18,3979.85,657066.0
1759064760,3979.85,3981.59,3978.99,3981.59,736520.0
1759064820,3981.59,3982.36,3980.27,3981.19,291430.0
1759064880,3981.2,3982.46,3980.52,3982.45,495822.0
1759064940,3982.45,3983.5,3982.45,3983.01,378618.0
1759065000,3983.0,3984.69,3983.0,3983.95,686956.0
1759065060,3983.95,3991.06,3983.94,3989.09,4823650.0
1759065120,3988.88,3990.37,3985.0,3985.27,1296704.0
1759065180,3985.27,3985.28,3983.64,3983.88,409048.0
1759065240,3983.87,3986.0,3983.87,3986.0,601594.0
1759065300,3986.0,3986.0,3983.65,3983.71,417248.0
1759065360,3983.99,3988.36,3983.77,3988.35,1315530.0
1759065420,3988.35,3988.59,3986.5,3986.84,831484.0
1759065480,3986.4,3992.85,3985.61,3991.98,2129290.0
1759065540,3992.21,3992.57,3989.57,3992.05,980554.0
1759065600,3992.0,3994.0,3990.42,3992.09,1113144.0
1759065660,3992.08,3993.05,3990.39,3992.5,859636.0
1759065720,3992.5,3992.99,3991.21,3991.43,641694.0
1759065780,3991.44,3993.42,3991.43,3991.92,1124180.0
1759065840,3991.93,3993.52,3991.92,3992.68,491100.0
1759065900,3992.69,3992.96,3991.68,3992.4,438368.0
1759065960,3992.4,3992.8,3991.01,3991.35,368214.0
1759066020,3990.45,3990.45,3989.0,3990.11,902926.0
1759066080,3990.1,4004.08,3990.1,3996.05,7743494.0
1759066140,3996.01,3999.89,3995.54,3996.45,2293770.0
1759066200,3996.51,3998.0,3996.51,3997.57,1560242.0
1759066260,3997.48,3997.49,3993.61,3994.99,2002484.0
1759066320,3995.0,3995.99,3994.23,3995.7,1406178.0
1759066380,3995.7,3998.38,3995.58,3998.37,1557508.0
1759066440,3998.38,3999.31,3997.03,3998.59,866568.0
1759066500,3998.58,4002.56,3998.58,4001.34,2301374.0
1759066560,4001.33,4001.55,3999.51,4000.41,1721920.0
1759066620,4000.41,4001.52,4000.09,4001.21,828612.0
1759066680,4001.51,4002.4,4001.48,4001.48,965984.0
1759066740,4001.48,4001.68,3999.55,4000.16,1579892.0
1759066800,4000.16,4000.16,3998.24,3999.0,608680.0
1759066860,3998.99,4001.64,3998.35,4001.63,909580.0
1759066920,4001.63,4002.4,3998.51,4000.72,907368.0
1759066980,4000.71,4000.95,3999.48,4000.95,512724.0
1759067040,4000.99,4001.84,3998.36,3999.02,1091988.0
1759067100,3999.03,3999.66,3999.02,3999.32,491654.0
1759067160,3999.32,3999.32,3994.8,3995.94,1696774.0
1759067220,3995.94,3998.22,3995.94,3997.32,1606308.0
1759067280,3997.09,3997.73,3995.81,3996.76,371358.0
1759067340,3996.76,3997.68,3996.76,3997.46,622768.0
1759067400,3997.0,3998.8,3996.76,3998.8,378190.0
1759067460,3998.8,4001.19,3998.79,4001.19,339524.0
1759067520,4001.18,4001.93,4001.18,4001.33,504294.0
1759067580,4001.34,4001.62,3999.23,3999.95,466368.0
1759067640,3999.95,4000.08,3999.46,3999.81,211458.0
1759067700,4000.06,4016.47,4000.06,4015.04,11686148.0
1759067760,4015.29,4028.07,4012.67,4015.26,14053768.0
1759067820,4015.14,4015.17,4011.06,4011.8,2137488.0
1759067880,4011.8,4011.8,4010.16,4011.19,1362122.0
1759067940,4011.19,4012.71,4010.5,4011.74,969022.0
1759068000,4012.0,4013.64,4011.48,4013.11,1415548.0
1759068060,4013.11,4013.11,4008.06,4008.31,2229276.0
1759068120,4008.09,4009.24,4008.09,4008.45,857556.0
1759068180,4008.46,4009.8,4007.63,4009.8,1199632.0
1759068240,4009.79,4010.45,4006.65,4006.65,854146.0
1759068300,4006.65,4010.0,4006.65,4010.0,918598.0
1759068360,4010.0,4010.68,4009.99,4009.99,677820.0
1759068420,4009.94,4012.0,4009.28,4011.05,1237292.0
1759068480,4011.05,4012.17,4010.53,4010.9,548680.0
1759068540,4010.89,4012.01,4010.49,4010.97,924362.0
1759068600,4010.97,4011.89,4009.49,4009.63,1081352.0
1759068660,4009.63,4010.93,4008.57,4010.93,999402.0
1759068720,4010.93,4013.61,4010.92,4013.24,446086.0
1759068780,4013.24,4014.23,4012.89,4012.89,583954.0
1759068840,4012.89,4012.9,4012.18,4012.18,246096.0
1759068900,4012.18,4015.47,4012.0,4014.59,1742258.0
1759068960,4014.59,4016.35,4013.41,4013.41,1371260.0
1759069020,4013.41,4016.8,4010.28,4011.72,2140628.0
1759069080,4011.72,4013.65,4011.54,4013.65,1123482.0
1759069140,4013.65,4015.5,4013.65,4015.49,445772.0
1759069200,4015.5,4023.7,4015.49,4020.99,5163752.0
1759069260,4020.99,4020.99,4017.67,4018.53,1637510.0
1759069320,4018.53,4020.0,4018.53,4019.67,924294.0
1759069380,4019.66,4021.0,4019.28,4020.99,985340.0
1759069440,4020.99,4023.27,4020.1,4020.11,949166.0
1759069500,4020.1,4024.02,4020.1,4022.6,1945004.0
1759069560,4022.77,4025.0,4022.77,4023.6,2069528.0
1759069620,4023.6,4024.76,4019.37,4019.76,1269678.0
1759069680,4019.76,4019.94,4018.09,4019.94,522064.0
1759069740,4019.93,4019.94,4018.44,4019.6,712982.0
1759069800,4019.94,4020.23,4016.12,4016.12,989130.0
1759069860,4016.12,4019.0,4015.8,4018.32,2525522.0
1759069920,4018.33,4018.39,4016.81,4018.32,542786.0
1759069980,4018.33,4018.33,4016.4,4016.4,524446.0
1759070040,4016.8,4018.32,4016.57,4017.65,492834.0
1759070100,4017.65,4018.27,4017.44,4017.45,651386.0
1759070160,4017.44,4017.45,4015.08,4015.09,923736.0
1759070220,4015.09,4017.45,4015.09,4017.45,668176.0
1759070280,4017.45,4018.02,4016.98,4017.42,531420.0
1759070340,4017.41,4017.42,4012.12,4012.12,1535882.0
1759070400,4012.13,4014.6,4012.13,4014.59,427964.0
1759070460,4014.6,4015.79,4014.59,4015.0,495286.0
1759070520,4015.01,4015.52,4013.87,4015.5,941032.0
1759070580,4015.49,4016.04,4013.2,4016.03,383712.0
1759070640,4016.04,4016.5,4014.49,4016.49,616176.0
1759070700,4016.56,4018.0,4016.49,4017.83,701914.0
1759070760,4017.84,4018.2,4016.98,4017.08,456558.0
1759070820,4017.07,4017.08,4014.23,4016.89,715306.0
1759070880,4016.88,4016.89,4013.93,4014.38,825812.0
1759070940,4014.61,4015.04,4014.23,4015.03,267408.0
1759071000,4015.02,4018.0,4015.02,4017.95,611778.0
1759071060,4017.95,4026.4,4017.95,4023.32,3250822.0
1759071120,4023.31,4023.31,4019.07,4020.32,1990662.0
1759071180,4020.31,4021.46,4019.76,4020.87,565626.0
1759071240,4020.87,4021.75,4019.49,4020.54,500814.0
1759071300,4020.54,4021.74,4018.76,4021.74,597580.0
1759071360,4021.74,4021.74,4019.29,4021.1,472540.0
1759071420,4021.1,4021.74,4019.99,4020.97,676632.0
1759071480,4020.98,4022.75,4020.97,4022.07,414736.0
1759071540,4022.07,4024.65,4021.51,4023.0,662558.0
1759071600,4023.01,4024.16,4020.99,4020.99,681422.0
1759071660,4020.95,4026.25,4020.0,4025.34,1187730.0
1759071720,4025.59,4027.86,4025.0,4025.56,1615848.0
1759071780,4025.37,4026.0,4025.0,4025.99,767206.0
1759071840,4025.99,4027.27,4025.74,4025.74,616134.0
1759071900,4025.43,4025.99,4021.58,4022.97,1062896.0
1759071960,4022.97,4023.0,4019.08,4019.09,804276.0
1759072020,4019.36,4019.36,4017.77,4018.98,1129698.0
1759072080,4019.3,4022.95,4019.29,4020.03,1558142.0
1759072140,4020.02,4020.65,4017.6,4019.99,1394474.0
1759072200,4019.99,4020.25,4018.49,4018.5,824170.0
1759072260,4018.5,4020.0,4017.6,4017.6,764860.0
1759072320,4017.61,4017.62,4016.0,4017.6,1077966.0
1759072380,4017.59,4019.09,4016.01,4018.42,540056.0
1759072440,4018.42,4020.46,4018.1,4020.46,505072.0
1759072500,4020.45,4021.4,4020.45,4020.76,808934.0
1759072560,4020.76,4020.76,4019.47,4020.49,542756.0
1759072620,4020.48,4023.0,4020.48,4021.74,518766.0
1759072680,4021.73,4024.56,4021.73,4023.72,591540.0
1759072740,4023.72,4024.0,4020.16,4020.43,1717108.0
1759072800,4020.43,4020.78,4020.16,4020.55,548790.0
1759072860,4020.56,4021.31,4020.44,4020.45,335226.0
1759072920,4020.45,4020.75,4019.23,4019.24,287026.0
1759072980,4019.23,4019.83,4018.58,4018.88,743916.0
1759073040,4018.88,4018.89,4017.6,4017.61,359730.0
1759073100,4017.71,4018.44,4017.61,4018.1,943598.0
1759073160,4018.09,4018.89,4018.09,4018.88,403424.0
1759073220,4018.89,4020.38,4018.88,4020.38,457268.0
1759073280,4020.37,4020.42,4019.71,4020.1,454708.0
1759073340,4020.1,4022.01,4019.9,4022.01,758614.0
1759073400,4022.0,4022.01,4020.72,4021.21,1400276.0
1759073460,4021.21,4021.34,4019.75,4021.34,444018.0
1759073520,4021.33,4021.34,4019.62,4020.35,384978.0
1759073580,4020.35,4021.0,4020.35,4020.61,186194.0
1759073640,4020.62,4021.0,4020.09,4020.09,162202.0
1759073700,4020.09,4020.1,4019.28,4019.29,212446.0
1759073760,4019.05,4019.69,4018.49,4019.14,622918.0
1759073820,4019.15,4020.0,4018.0,4018.31,939632.0
1759073880,4018.31,4019.25,4017.0,4017.01,829320.0
1759073940,4017.01,4017.61,4014.51,4015.38,1446902.0
1759074000,4015.38,4017.48,4015.38,4016.91,506102.0
1759074060,4016.91,4016.91,4015.39,4016.64,730088.0
1759074120,4016.64,4018.53,4016.64,4018.52,438038.0
1759074180,4018.52,4019.56,4017.76,4019.48,584750.0
1759074240,4019.48,4020.0,4018.54,4020.0,424058.0
1759074300,4020.0,4020.0,4019.2,4019.49,989604.0
1759074360,4019.49,4020.0,4016.27,4018.03,1724744.0
1759074420,4018.03,4018.85,4017.28,4018.82,740118.0
1759074480,4018.82,4020.88,4018.67,4020.88,517486.0
1759074540,4020.88,4021.81,4019.72,4021.73,902656.0
1759074600,4021.73,4021.73,4019.77,4019.77,1062418.0
1759074660,4019.78,4019.78,4016.1,4016.72,1323314.0
1759074720,4016.72,4019.0,4016.72,4019.0,420762.0
1759074780,4018.99,4019.79,4018.29,4019.0,315136.0
1759074840,4019.0,4021.0,4018.99,4020.64,592074.0
1759074900,4020.78,4021.0,4019.46,4020.82,315944.0
1759074960,4020.82,4020.83,4019.81,4020.51,282472.0
1759075020,4020.51,4020.52,4018.35,4018.36,387072.0
1759075080,4018.36,4020.13,4017.72,4020.12,789936.0
1759075140,4019.85,4020.0,4018.9,4019.91,264816.0
1759075200,4019.91,4021.0,4019.47,4020.77,492254.0
1759075260,4020.77,4021.4,4020.76,4021.26,430482.0
1759075320,4021.25,4026.64,4021.25,4025.39,2055582.0
1759075380,4025.4,4025.4,4020.48,4023.8,2183124.0
1759075440,4023.81,4026.5,4023.41,4024.58,1051364.0
1759075500,4024.95,4027.14,4024.95,4027.0,888788.0
1759075560,4027.01,4031.08,4027.0,4030.06,5100742.0
1759075620,4030.06,4052.84,4029.91,4044.26,18079426.0
1759075680,4044.51,4045.71,4039.07,4039.08,5088324.0
1759075740,4038.99,4038.99,4035.0,4037.12,2711574.0
1759075800,4037.13,4037.15,4034.21,4034.21,1696260.0
1759075860,4034.01,4037.01,4033.49,4036.2,1530748.0
1759075920,4036.0,4037.01,4032.73,4034.16,955952.0
1759075980,4034.17,4036.34,4032.97,4035.36,981170.0
1759076040,4035.37,4036.99,4031.2,4033.12,1299532.0
1759076100,4032.8,4033.13,4029.89,4030.91,1807152.0
1759076160,4030.91,4032.24,4029.8,4031.15,1605532.0
1759076220,4031.16,4031.33,4028.6,4028.61,1194854.0
1759076280,4028.61,4030.12,4028.0,4029.56,1769018.0
1759076340,4029.56,4032.92,4027.79,4030.01,2343082.0
1759076400,4030.0,4032.76,4030.0,4032.25,839964.0
1759076460,4032.25,4033.0,4030.41,4031.0,391786.0
1759076520,4031.01,4033.93,4030.1,4033.65,664956.0
1759076580,4033.55,4036.61,4033.36,4036.01,1577374.0
1759076640,4036.02,4036.93,4033.0,4033.01,793478.0
1759076700,4033.0,4033.68,4032.01,4032.88,376704.0
1759076760,4032.88,4033.08,4031.84,4031.84,445242.0
1759076820,4031.84,4033.79,4030.72,4031.78,457064.0
1759076880,4031.77,4032.74,4031.2,4032.72,301302.0
1759076940,4030.15,4030.77,4029.1,4029.1,1458854.0
1759077000,4029.1,4031.01,4027.62,4027.89,870214.0
1759077060,4027.89,4030.0,4027.87,4027.89,685222.0
1759077120,4027.88,4028.0,4027.1,4028.0,576164.0
1759077180,4028.0,4028.63,4027.1,4027.11,568476.0
1759077240,4027.11,4028.14,4025.28,4025.28,1412864.0
1759077300,4025.29,4025.65,4022.37,4025.15,1924772.0
1759077360,4025.15,4025.98,4023.06,4023.08,1082776.0
1759077420,4023.08,4024.08,4023.07,4024.08,481426.0
1759077480,4024.08,4024.08,4022.1,4022.11,639514.0
1759077540,4022.1,4023.54,4022.1,4023.38,520490.0
1759077600,4023.38,4026.73,4023.38,4026.73,503678.0
1759077660,4026.73,4027.66,4026.11,4026.52,722040.0
1759077720,4026.53,4028.49,4026.14,4028.49,552724.0
1759077780,4028.49,4028.87,4027.48,4027.6,233626.0
1759077840,4027.61,4027.61,4025.8,4026.39,638726.0
1759077900,4026.4,4027.87,4026.39,4027.38,262576.0
1759077960,4027.39,4030.08,4027.0,4027.98,565532.0
1759078020,4027.98,4027.98,4025.27,4026.01,296538.0
1759078080,4026.0,4027.0,4026.0,4026.32,237886.0
1759078140,4026.03,4027.25,4026.0,4027.24,385796.0
1759078200,4027.25,4027.25,4025.0,4026.51,1022000.0
1759078260,4026.52,4026.76,4025.69,4026.75,293792.0
1759078320,4026.76,4028.67,4026.11,4028.37,519190.0
1759078380,4028.37,4028.7,4027.55,4027.56,302182.0
1759078440,4027.56,4029.0,4026.84,4028.01,232144.0
1759078500,4027.95,4028.34,4027.6,4028.33,180024.0
1759078560,4028.5,4029.15,4027.35,4028.8,588568.0
1759078620,4028.79,4030.77,4028.16,4030.11,435024.0
1759078680,4030.12,4031.48,4030.11,4030.94,635858.0
1759078740,4030.94,4032.17,4030.33,4031.85,371146.0
1759078800,4031.86,4032.8,4031.0,4031.99,1089616.0
1759078860,4032.0,4032.4,4030.11,4031.0,786692.0
1759078920,4030.99,4031.0,4027.45,4027.62,1623568.0
1759078980,4027.63,4031.49,4027.62,4031.31,1274552.0
1759079040,4031.3,4032.57,4029.2,4032.33,496296.0
1759079100,4032.33,4033.52,4031.39,4033.43,431758.0
1759079160,4033.43,4043.65,4033.43,4040.04,3616306.0
1759079220,4039.69,4042.24,4037.0,4037.4,1974460.0
1759079280,4037.4,4040.9,4036.57,4037.03,1208222.0
1759079340,4036.57,4038.93,4036.48,4038.89,679396.0
1759079400,4038.89,4039.0,4037.2,4037.51,783350.0
1759079460,4037.5,4039.74,4037.5,4038.92,755390.0
1759079520,4038.92,4040.1,4036.26,4037.16,986958.0
1759079580,4037.15,4037.7,4035.59,4037.01,1610134.0
1759079640,4037.02,4042.44,4037.01,4038.61,1269122.0
1759079700,4038.07,4038.28,4035.39,4036.29,1931442.0
1759079760,4036.29,4036.85,4035.38,4036.39,1030714.0
1759079820,4036.06,4037.0,4033.85,4033.85,799022.0
1759079880,4033.86,4034.73,4032.03,4032.11,1087674.0
1759079940,4032.1,4034.19,4031.67,4032.6,350602.0
1759080000,4032.61,4033.86,4032.04,4032.08,489586.0
1759080060,4032.08,4032.09,4030.1,4030.11,1018274.0
1759080120,4030.1,4030.5,4030.1,4030.15,327218.0
1759080180,4030.15,4030.2,4027.17,4027.18,545548.0
1759080240,4027.18,4027.37,4023.18,4023.48,2800432.0
1759080300,4023.36,4026.64,4022.1,4026.13,1395270.0
1759080360,4026.13,4029.29,4025.28,4029.28,1057850.0
1759080420,4029.29,4037.75,4028.18,4036.01,2814434.0
1759080480,4036.01,4041.41,4035.81,4037.03,2350260.0
1759080540,4037.03,4037.29,4036.03,4036.04,412212.0
1759080600,4036.03,4038.34,4034.23,4034.23,855778.0
1759080660,4034.23,4034.23,4030.95,4031.77,905794.0
1759080720,4031.77,4033.0,4031.77,4032.44,784218.0
1759080780,4032.45,4032.45,4031.28,4031.29,470108.0
1759080840,4031.29,4031.86,4030.94,4031.85,300414.0
1759080900,4031.85,4036.9,4031.85,4035.59,3284032.0
1759080960,4035.84,4037.64,4035.84,4036.99,498610.0
1759081020,4036.99,4041.34,4036.99,4039.86,1432834.0
1759081080,4039.56,4039.56,4038.0,4038.98,354300.0
1759081140,4038.99,4043.38,4038.98,4042.85,1388790.0
1759081200,4042.84,4042.85,4039.91,4041.36,1089388.0
1759081260,4041.36,4042.7,4040.5,4042.69,736848.0
1759081320,4042.69,4046.59,4042.69,4045.76,2379650.0
1759081380,4045.77,4046.37,4043.81,4043.81,770812.0
1759081440,4043.81,4044.96,4042.41,4043.58,624838.0
1759081500,4043.58,4048.0,4042.6,4047.99,925532.0
1759081560,4047.99,4049.0,4046.11,4048.23,1038916.0
1759081620,4048.22,4049.69,4047.33,4047.34,1579774.0
1759081680,4047.34,4047.34,4045.0,4045.49,582638.0
1759081740,4045.5,4045.86,4041.2,4041.2,591640.0
1759081800,4041.21,4044.36,4041.0,4041.01,2258688.0
1759081860,4041.01,4043.66,4041.0,4043.01,572300.0
1759081920,4042.64,4042.64,4041.01,4041.02,440890.0
1759081980,4041.01,4041.43,4037.0,4037.0,1563280.0
1759082040,4036.82,4038.75,4035.23,4036.36,1099054.0
1759082100,4036.37,4036.68,4033.86,4035.78,1138156.0
1759082160,4035.79,4035.79,4034.81,4035.66,977026.0
1759082220,4035.67,4038.12,4035.66,4037.54,431574.0
1759082280,4037.54,4039.52,4037.54,4038.91,761580.0
1759082340,4038.9,4038.91,4036.78,4038.0,870590.0
1759082400,4038.01,4039.33,4037.4,4038.36,356364.0
1759082460,4038.37,4038.78,4038.2,4038.35,349192.0
1759082520,4038.35,4041.63,4038.0,4040.53,710758.0
1759082580,4040.54,4042.8,4040.53,4042.43,538284.0
1759082640,4042.44,4043.59,4042.0,4043.0,315490.0
1759082700,4042.6,4042.6,4038.46,4039.23,433542.0
1759082760,4039.24,4042.0,4038.7,4041.99,636532.0
1759082820,4041.99,4042.0,4037.07,4038.56,929500.0
1759082880,4038.57,4038.57,4036.35,4037.81,507954.0
1759082940,4037.81,4037.81,4035.26,4035.27,399166.0
1759083000,4035.26,4036.49,4035.18,4035.57,428302.0
1759083060,4035.57,4037.23,4035.2,4035.49,404266.0
1759083120,4035.49,4036.55,4033.38,4034.38,366208.0
1759083180,4034.39,4036.0,4034.38,4036.0,499994.0
1759083240,4036.0,4037.08,4035.63,4035.97,327524.0
1759083300,4035.96,4037.16,4034.74,4037.15,397446.0
1759083360,4037.16,4039.0,4036.0,4036.86,693500.0
1759083420,4036.87,4038.59,4036.08,4036.36,398584.0
1759083480,4036.09,4038.0,4035.0,4035.11,369716.0
1759083540,4035.11,4035.77,4034.5,4035.69,164212.0
1759083600,4035.7,4036.02,4034.93,4035.96,262974.0
1759083660,4035.97,4038.22,4035.96,4037.61,236496.0
1759083720,4037.61,4039.0,4037.6,4038.98,237708.0
1759083780,4038.99,4038.99,4036.07,4036.08,144376.0
1759083840,4036.07,4036.08,4035.2,4035.58,117820.0
1759083900,4035.58,4037.29,4035.58,4036.68,163660.0
1759083960,4036.68,4037.29,4036.68,4036.92,127918.0
1759084020,4036.92,4036.93,4035.97,4036.08,171276.0
1759084080,4036.08,4037.35,4036.08,4037.35,263722.0
1759084140,4037.35,4037.35,4035.5,4035.5,154262.0
1759084200,4035.51,4036.87,4035.5,4036.87,195186.0
1759084260,4037.0,4037.52,4036.66,4037.0,308054.0
1759084320,4037.0,4038.0,4035.81,4036.1,347262.0
1759084380,4036.1,4037.41,4035.0,4035.01,184652.0
1759084440,4035.01,4037.45,4035.01,4037.44,334480.0
1759084500,4037.44,4039.52,4037.44,4038.29,216494.0
1759084560,4038.59,4041.0,4038.59,4039.81,971108.0
1759084620,4039.8,4039.81,4037.5,4039.25,275256.0
1759084680,4039.24,4039.25,4038.12,4038.56,268210.0
1759084740,4038.56,4039.2,4038.31,4038.91,209846.0
1759084800,4038.9,4039.2,4036.02,4038.05,325324.0
1759084860,4038.05,4038.84,4038.04,4038.84,137076.0
1759084920,4038.85,4039.06,4037.96,4037.96,124762.0
1759084980,4037.7,4039.01,4037.44,4038.61,124380.0
1759085040,4038.61,4038.61,4038.0,4038.13,106838.0
1759085100,4038.13,4038.95,4038.13,4038.45,147858.0
1759085160,4038.45,4038.78,4038.45,4038.77,121118.0
1759085220,4038.77,4041.0,4038.77,4040.01,308100.0
1759085280,4040.0,4040.18,4038.16,4038.16,150922.0
1759085340,4038.17,4038.17,4036.78,4037.57,298106.0
1759085400,4037.58,4037.58,4035.77,4036.26,300646.0
1759085460,4036.25,4037.12,4036.25,4036.35,234176.0
1759085520,4036.34,4036.95,4036.34,4036.43,138162.0
1759085580,4036.43,4036.81,4036.42,4036.81,110400.0
1759085640,4036.8,4039.18,4036.8,4039.18,130100.0
1759085700,4039.17,4039.31,4037.76,4037.76,728012.0
1759085760,4037.76,4039.39,4037.48,4038.12,367080.0
1759085820,4038.12,4038.63,4037.79,4038.32,166046.0
1759085880,4038.31,4041.43,4038.31,4040.57,241988.0
1759085940,4040.56,4040.74,4040.04,4040.74,143620.0
1759086000,4040.74,4041.12,4039.1,4039.11,443852.0
1759086060,4039.11,4040.12,4039.0,4039.5,371214.0
1759086120,4039.51,4040.05,4039.5,4040.04,208234.0
1759086180,4040.04,4040.7,4040.04,4040.6,98080.0
1759086240,4040.8,4042.8,4040.79,4042.79,722122.0
1759086300,4042.8,4044.87,4042.79,4044.24,643206.0
1759086360,4044.24,4044.25,4042.34,4042.67,1371556.0
1759086420,4042.67,4042.67,4036.98,4037.09,577522.0
1759086480,4037.1,4038.06,4036.6,4038.06,801090.0
1759086540,4038.06,4038.06,4035.0,4035.01,551464.0
1759086600,4035.0,4035.36,4032.42,4033.02,939210.0
1759086660,4033.02,4033.12,4032.41,4032.5,383164.0
1759086720,4032.49,4034.3,4032.49,4033.11,260778.0
1759086780,4033.12,4033.12,4032.45,4032.45,109418.0
1759086840,4032.45,4032.88,4032.24,4032.25,314400.0
1759086900,4032.24,4032.24,4031.02,4031.15,581002.0
1759086960,4031.15,4032.53,4031.0,4032.52,236358.0
1759087020,4032.53,4034.51,4032.25,4032.76,312006.0
1759087080,4032.76,4034.99,4032.76,4034.28,205528.0
1759087140,4034.28,4034.92,4033.62,4033.69,152316.0
1759087200,4033.68,4036.42,4033.68,4035.87,321378.0
1759087260,4035.87,4037.81,4035.44,4037.81,121732.0
1759087320,4037.8,4037.81,4035.92,4035.92,340780.0
1759087380,4035.93,4035.93,4034.72,4035.28,214796.0
1759087440,4035.29,4036.99,4035.28,4036.98,64470.0
1759087500,4036.98,4038.14,4036.98,4037.61,206464.0
1759087560,4037.61,4038.06,4035.5,4035.5,269938.0
1759087620,4035.5,4037.21,4035.1,4035.1,621820.0
1759087680,4035.11,4037.06,4035.1,4037.06,208426.0
1759087740,4037.05,4037.06,4036.26,4037.06,251316.0
1759087800,4036.71,4037.06,4035.56,4036.6,404760.0
1759087860,4036.59,4036.59,4034.51,4034.79,255464.0
1759087920,4034.79,4036.78,4034.78,4034.98,136400.0
1759087980,4034.98,4037.16,4034.98,4037.15,117396.0
1759088040,4037.15,4038.64,4037.15,4038.1,201134.0
1759088100,4038.11,4038.11,4036.43,4037.2,181446.0
1759088160,4037.2,4037.2,4036.13,4036.72,85200.0
1759088220,4036.71,4037.02,4036.0,4037.01,110696.0
1759088280,4037.02,4037.02,4035.2,4035.74,115102.0
1759088340,4035.74,4037.5,4035.74,4037.49,115452.0
1759088400,4037.5,4037.61,4035.16,4035.61,176548.0
1759088460,4035.61,4035.62,4035.61,4035.62,41516.0
1759088520,4035.61,4036.4,4035.34,4035.35,138772.0
1759088580,4035.0,4035.01,4034.4,4034.65,83372.0
1759088640,4034.65,4035.75,4034.65,4035.74,53148.0
1759088700,4035.74,4036.4,4035.74,4036.4,31572.0
1759088760,4036.4,4037.0,4035.63,4037.0,133662.0
1759088820,4037.0,4037.0,4036.01,4036.4,258508.0
1759088880,4036.41,4037.25,4036.4,4037.25,347106.0
1759088940,4037.24,4038.42,4037.24,4038.16,805730.0
1759089000,4038.16,4038.17,4036.64,4037.34,173606.0
1759089060,4037.34,4038.22,4036.78,4036.78,66546.0
1759089120,4036.78,4036.79,4035.6,4035.72,159230.0
1759089180,4035.73,4037.0,4035.72,4036.66,73800.0
1759089240,4036.65,4036.66,4036.24,4036.6,101678.0
1759089300,4036.6,4036.79,4034.78,4034.79,304060.0
1759089360,4034.79,4036.0,4034.79,4035.55,147020.0
1759089420,4035.56,4035.56,4035.52,4035.52,73390.0
1759089480,4035.52,4037.41,4035.52,4037.4,216622.0
1759089540,4037.4,4037.7,4037.4,4037.44,122102.0
1759089600,4037.43,4038.0,4037.43,4037.91,182474.0
1759089660,4037.9,4038.39,4037.66,4037.66,151712.0
1759089720,4037.67,4038.2,4037.66,4038.19,116708.0
1759089780,4038.2,4038.2,4035.53,4036.86,402692.0
1759089840,4036.86,4038.54,4036.85,4038.54,408792.0
1759089900,4038.53,4038.54,4037.92,4038.37,247828.0
1759089960,4038.38,4038.38,4035.35,4036.16,194324.0
1759090020,4036.15,4036.38,4035.56,4035.6,158720.0
1759090080,4035.6,4036.16,4033.51,4035.82,422764.0
1759090140,4035.83,4037.67,4035.82,4037.0,221100.0
1759090200,4037.0,4037.01,4036.38,4036.64,118496.0
1759090260,4036.64,4037.39,4036.63,4036.91,87932.0
1759090320,4036.9,4038.11,4036.9,4038.09,161866.0
1759090380,4038.1,4038.1,4035.1,4035.11,326246.0
1759090440,4035.12,4036.09,4035.11,4035.81,157800.0
1759090500,4035.81,4036.46,4035.6,4036.05,96702.0
1759090560,4036.05,4036.05,4035.08,4035.23,382056.0
1759090620,4035.23,4035.87,4035.21,4035.86,170402.0
1759090680,4035.87,4038.0,4035.86,4038.0,162072.0
1759090740,4038.0,4041.7,4038.0,4041.22,842178.0
1759090800,4041.22,4042.0,4041.22,4041.87,284480.0
1759090860,4041.88,4044.38,4041.87,4043.12,870890.0
1759090920,4043.12,4045.02,4043.12,4045.01,775118.0
1759090980,4045.02,4048.94,4045.02,4047.7,982844.0
1759091040,4047.7,4048.49,4047.0,4047.0,689996.0
1759091100,4047.0,4047.29,4045.41,4045.41,800826.0
1759091160,4045.41,4052.46,4045.41,4050.94,2565752.0
1759091220,4050.71,4050.81,4047.78,4048.99,908420.0
1759091280,4048.99,4049.15,4047.39,4048.14,406966.0
1759091340,4048.13,4048.14,4046.5,4046.51,412472.0
1759091400,4046.5,4050.83,4046.0,4046.34,854798.0
1759091460,4046.24,4047.05,4045.64,4046.8,661578.0
1759091520,4047.4,4047.8,4046.79,4047.8,570542.0
1759091580,4047.8,4048.95,4046.34,4046.34,671362.0
1759091640,4046.34,4047.52,4045.93,4046.11,515102.0
1759091700,4046.11,4064.3,4045.81,4060.75,10664126.0
1759091760,4061.29,4061.51,4055.6,4055.6,2235010.0
1759091820,4055.43,4057.96,4055.39,4056.01,1298044.0
1759091880,4056.01,4059.0,4056.0,4058.25,801926.0
1759091940,4058.39,4059.88,4058.0,4059.65,1942352.0
1759092000,4059.65,4060.41,4055.78,4057.0,1707928.0
1759092060,4056.96,4059.39,4056.78,4057.84,899890.0
1759092120,4057.84,4057.84,4054.78,4055.32,641690.0
1759092180,4055.33,4055.79,4054.19,4055.01,505148.0
1759092240,4055.01,4056.0,4055.0,4055.01,317128.0
1759092300,4055.0,4057.09,4055.0,4057.08,417272.0
1759092360,4057.09,4059.16,4056.77,4057.26,1282222.0
1759092420,4057.26,4057.6,4055.28,4055.28,406372.0
1759092480,4055.28,4057.6,4055.28,4057.54,778338.0
1759092540,4057.54,4057.55,4055.33,4055.34,280942.0
1759092600,4055.34,4055.66,4052.6,4053.52,602640.0
1759092660,4053.51,4053.52,4049.73,4049.73,974816.0
1759092720,4049.73,4059.04,4049.73,4057.39,3165060.0
1759092780,4057.38,4058.0,4056.32,4057.37,359250.0
1759092840,4057.36,4057.37,4055.0,4055.01,447318.0
1759092900,4055.01,4055.01,4052.26,4052.26,166754.0
1759092960,4052.27,4052.34,4050.61,4051.64,411722.0
1759093020,4051.04,4051.04,4048.65,4050.0,381938.0
1759093080,4050.0,4050.76,4049.29,4050.75,266156.0
1759093140,4050.75,4050.76,4049.11,4049.27,265442.0
1759093200,4049.59,4050.97,4049.27,4049.61,278738.0
1759093260,4049.6,4050.67,4049.4,4050.04,236408.0
1759093320,4050.04,4050.53,4050.04,4050.52,117586.0
1759093380,4050.52,4052.69,4050.52,4052.69,178616.0
1759093440,4052.69,4054.7,4052.68,4053.79,673890.0
1759093500,4053.79,4054.68,4053.79,4054.21,223244.0
1759093560,4054.21,4055.0,4054.2,4054.99,279466.0
1759093620,4054.99,4055.0,4054.58,4054.92,225962.0
1759093680,4054.92,4059.17,4054.92,4059.16,489154.0
1759093740,4059.16,4059.16,4059.04,4059.04,230664.0
1759093800,4059.05,4060.59,4059.05,4059.17,466970.0
1759093860,4059.17,4059.25,4058.21,4058.21,588076.0
1759093920,4058.21,4058.21,4056.76,4056.77,278692.0
1759093980,4056.76,4057.2,4056.21,4056.21,226872.0
1759094040,4056.22,4056.22,4051.47,4051.61,587630.0
1759094100,4051.6,4053.84,4050.6,4052.76,318214.0
1759094160,4052.47,4052.47,4049.59,4050.61,418926.0
1759094220,4050.6,4050.61,4049.17,4049.18,299100.0
1759094280,4049.18,4051.09,4049.08,4051.08,547554.0
1759094340,4050.66,4050.76,4049.73,4049.8,623860.0
1759094400,4049.81,4050.73,4049.8,4050.43,149714.0
1759094460,4050.43,4050.58,4050.42,4050.43,96318.0
1759094520,4050.43,4053.32,4050.43,4052.81,309406.0
1759094580,4052.81,4052.81,4051.4,4051.41,122658.0
1759094640,4051.4,4051.8,4051.4,4051.41,68702.0
1759094700,4051.4,4051.58,4051.4,4051.4,127722.0
1759094760,4051.4,4051.55,4050.02,4050.03,137404.0
1759094820,4050.02,4050.03,4049.08,4049.08,184142.0
1759094880,4049.08,4049.09,4049.08,4049.08,81140.0
1759094940,4049.09,4050.0,4048.45,4048.45,355568.0
1759095000,4048.45,4048.46,4047.46,4047.46,259642.0
1759095060,4047.46,4047.47,4046.59,4046.6,223630.0
1759095120,4046.6,4046.6,4043.85,4043.86,882178.0
1759095180,4043.85,4044.19,4041.45,4044.07,1478846.0
1759095240,4044.06,4044.07,4041.75,4041.75,254850.0
1759095300,4041.75,4041.76,4041.75,4041.76,126070.0
1759095360,4041.76,4042.66,4041.75,4042.26,566374.0
1759095420,4042.25,4042.26,4042.19,4042.26,170516.0
1759095480,4041.72,4041.93,4040.67,4041.15,343564.0
1759095540,4041.14,4041.15,4041.0,4041.01,127864.0
1759095600,4041.01,4042.7,4040.15,4042.21,653474.0
1759095660,4042.21,4042.6,4042.2,4042.59,109606.0
1759095720,4042.6,4044.94,4042.59,4044.94,117728.0
1759095780,4044.94,4047.32,4044.94,4047.09,511136.0
1759095840,4047.1,4047.1,4043.41,4043.77,1096396.0
1759095900,4043.77,4045.58,4043.77,4043.81,274648.0
1759095960,4043.8,4043.81,4041.68,4041.68,121514.0
1759096020,4041.56,4042.88,4041.3,4042.87,214314.0
1759096080,4042.87,4045.48,4042.87,4045.37,136552.0
1759096140,4045.37,4047.51,4045.37,4046.02,204412.0
1759096200,4046.02,4046.02,4043.5,4043.5,130028.0
1759096260,4043.51,4043.51,4042.73,4043.48,170158.0
1759096320,4043.48,4044.32,4043.48,4044.32,97908.0
1759096380,4044.32,4045.57,4044.31,4045.3,121612.0
1759096440,4045.3,4045.3,4043.79,4043.8,166810.0
1759096500,4043.8,4044.43,4043.16,4044.43,122880.0
1759096560,4044.43,4045.56,4044.42,4045.55,77958.0
1759096620,4045.76,4045.76,4044.49,4044.49,124220.0
1759096680,4044.5,4047.37,4044.49,4047.37,152582.0
1759096740,4047.37,4048.29,4046.32,4048.29,209822.0
1759096800,4048.31,4054.5,4048.25,4054.5,1050098.0
1759096860,4054.49,4055.0,4052.92,4054.31,525756.0
1759096920,4054.31,4059.17,4053.8,4057.14,1380486.0
1759096980,4057.05,4057.06,4052.24,4052.25,813332.0
1759097040,4052.39,4056.58,4051.36,4056.57,839774.0
1759097100,4056.58,4094.15,4056.57,4082.44,23857248.0
1759097160,4083.31,4110.29,4081.5,4108.06,23984380.0
1759097220,4107.61,4113.38,4096.6,4096.6,8819828.0
1759097280,4096.6,4102.77,4094.88,4099.99,3736966.0
1759097340,4099.98,4102.98,4097.67,4100.84,2802890.0
1759097400,4101.58,4104.23,4090.4,4093.0,5421944.0
1759097460,4093.0,4093.0,4089.13,4089.2,2302600.0
1759097520,4089.2,4090.2,4087.14,4088.83,2678806.0
1759097580,4088.58,4089.32,4086.4,4087.49,1992632.0
1759097640,4087.5,4088.65,4086.0,4086.77,1566202.0
1759097700,4086.98,4093.86,4086.98,4093.65,2965754.0
1759097760,4093.65,4094.0,4092.11,4093.89,1221240.0
1759097820,4093.99,4100.6,4093.99,4099.2,2168950.0
1759097880,4099.56,4114.96,4099.0,4107.12,6966792.0
1759097940,4105.95,4109.13,4100.3,4103.77,3439550.0
1759098000,4103.69,4113.98,4103.42,4111.08,4836262.0
1759098060,4110.86,4112.6,4108.08,4110.28,2631482.0
1759098120,4109.71,4109.71,4099.0,4101.51,3194648.0
1759098180,4101.01,4106.26,4097.51,4106.01,2789788.0
1759098240,4105.86,4110.26,4104.16,4104.47,1401584.0
1759098300,4104.64,4105.27,4101.62,4103.0,847578.0
1759098360,4104.4,4104.96,4101.95,4103.42,924794.0
1759098420,4103.37,4105.0,4102.21,4104.49,2142486.0
1759098480,4104.49,4106.92,4104.45,4106.92,703484.0
1759098540,4106.2,4107.48,4106.03,4106.18,762318.0
1759098600,4105.79,4112.01,4105.08,4111.68,4001732.0
1759098660,4111.69,4117.76,4110.74,4115.82,4887890.0
1759098720,4115.82,4123.62,4114.78,4122.12,7876410.0
1759098780,4121.19,4121.19,4116.4,4119.88,2701710.0
1759098840,4119.88,4121.57,4114.67,4116.13,2837824.0
1759098900,4116.12,4116.68,4111.29,4111.36,1405446.0
1759098960,4111.36,4115.35,4111.36,4112.29,1247262.0
1759099020,4112.29,4113.6,4110.06,4112.12,964678.0
1759099080,4112.04,4113.6,4110.01,4111.96,671748.0
1759099140,4111.51,4112.96,4110.01,4111.18,618104.0
1759099200,4112.0,4117.33,4112.0,4112.12,2173392.0
1759099260,4112.13,4113.06,4110.78,4110.79,500672.0
1759099320,4110.78,4115.38,4110.29,4115.04,851550.0
1759099380,4115.04,4120.19,4114.8,4117.18,1692592.0
1759099440,4117.15,4123.11,4117.14,4121.5,1357718.0
1759099500,4121.49,4130.32,4120.2,4121.83,5855434.0
1759099560,4121.83,4135.14,4121.27,4134.28,10256154.0
1759099620,4133.53,4134.52,4130.09,4131.01,2929944.0
1759099680,4131.0,4132.6,4123.79,4126.31,2923804.0
1759099740,4126.31,4127.68,4125.35,4127.68,2140178.0
1759099800,4127.8,4131.98,4127.8,4131.3,3438040.0
1759099860,4131.3,4133.36,4129.6,4132.74,2101852.0
1759099920,4132.75,4139.59,4130.53,4132.1,6216170.0
1759099980,4131.29,4134.23,4130.83,4130.83,2321080.0
1759100040,4130.62,4132.17,4128.03,4128.17,3809822.0
1759100100,4128.4,4128.8,4123.47,4124.91,1508876.0
1759100160,4124.92,4128.2,4124.91,4128.19,818254.0
1759100220,4128.19,4130.0,4127.5,4128.07,1603526.0
1759100280,4127.69,4132.0,4127.68,4131.66,640182.0
1759100340,4131.67,4131.67,4128.89,4129.81,798616.0
1759100400,4131.31,4136.93,4131.2,4136.93,2496004.0
1759100460,4136.93,4136.93,4133.48,4135.45,1664110.0
1759100520,4135.46,4137.6,4131.43,4131.44,1320460.0
1759100580,4131.67,4134.51,4131.43,4133.59,875920.0
1759100640,4133.6,4135.13,4130.85,4134.11,919032.0
1759100700,4135.04,4135.04,4127.59,4128.11,1259190.0
1759100760,4128.11,4128.11,4124.42,4126.31,1197330.0
1759100820,4126.3,4128.03,4125.04,4127.54,1612754.0
1759100880,4127.64,4135.0,4126.91,4133.57,2268950.0
1759100940,4133.06,4135.0,4131.44,4131.44,1003354.0
1759101000,4131.44,4133.29,4126.34,4126.43,1414636.0
1759101060,4126.44,4126.86,4123.56,4126.06,1475802.0
1759101120,4126.06,4126.06,4120.0,4123.19,4478516.0
1759101180,4123.19,4126.01,4122.34,4125.63,855480.0
1759101240,4125.64,4130.9,4125.63,4126.88,1168852.0
1759101300,4126.89,4126.95,4120.27,4121.08,1522726.0
1759101360,4121.07,4123.44,4119.76,4123.32,2146282.0
1759101420,4123.33,4126.68,4122.76,4125.41,512214.0
1759101480,4125.41,4125.75,4122.68,4123.35,787258.0
1759101540,4123.67,4123.98,4120.66,4122.68,504946.0
1759101600,4122.67,4127.95,4122.62,4127.95,676786.0
1759101660,4127.95,4131.35,4126.47,4128.75,1695640.0
1759101720,4128.75,4129.44,4124.08,4124.99,703942.0
1759101780,4125.0,4125.44,4121.17,4121.18,1012316.0
1759101840,4121.18,4122.41,4120.41,4121.8,500084.0
1759101900,4121.6,4123.58,4120.01,4123.58,612760.0
1759101960,4123.59,4125.3,4122.87,4125.3,303150.0
1759102020,4125.3,4125.3,4122.92,4122.92,339910.0
1759102080,4122.93,4127.04,4122.92,4125.0,1050684.0
1759102140,4125.01,4125.59,4123.66,4125.58,693118.0
1759102200,4125.58,4129.28,4125.58,4126.6,611676.0
1759102260,4126.6,4126.61,4122.37,4122.76,831868.0
1759102320,4122.75,4124.63,4120.68,4124.07,641352.0
1759102380,4124.07,4126.13,4122.76,4124.92,468794.0
1759102440,4125.18,4127.8,4124.15,4127.79,332746.0
1759102500,4127.2,4128.64,4127.0,4128.02,351072.0
1759102560,4128.02,4129.5,4127.1,4129.29,548194.0
1759102620,4129.99,4130.63,4129.98,4130.16,608038.0
1759102680,4130.16,4133.0,4129.51,4132.05,928994.0
1759102740,4131.52,4134.33,4131.52,4131.52,871940.0
1759102800,4131.53,4136.0,4131.52,4133.29,981876.0
1759102860,4133.29,4135.39,4133.28,4135.0,599010.0
1759102920,4135.0,4136.59,4134.8,4134.81,797944.0
1759102980,4134.8,4137.51,4134.77,4137.12,1220040.0
1759103040,4137.12,4141.34,4137.12,4137.27,4638534.0
1759103100,4137.27,4139.53,4136.44,4136.89,2117628.0
1759103160,4136.89,4138.31,4135.4,4136.61,1336050.0
1759103220,4136.32,4136.33,4134.24,4134.49,774896.0
1759103280,4134.48,4139.93,4134.45,4139.43,1081914.0
1759103340,4139.43,4140.73,4136.59,4136.75,2131364.0
1759103400,4136.75,4137.77,4133.63,4133.63,1607954.0
1759103460,4133.64,4139.99,4133.63,4139.76,771216.0
1759103520,4139.6,4140.4,4137.81,4138.05,545454.0
1759103580,4138.04,4140.0,4137.61,4138.81,584294.0
1759103640,4138.81,4139.84,4138.27,4139.11,438994.0
1759103700,4139.11,4139.58,4135.64,4135.64,1127690.0
1759103760,4135.99,4138.24,4135.65,4136.71,358772.0
1759103820,4136.71,4138.3,4136.3,4137.5,603024.0
1759103880,4137.5,4139.46,4137.04,4139.23,609574.0
1759103940,4139.23,4143.0,4139.19,4140.39,2192764.0
1759104000,4139.54,4143.26,4135.11,4135.11,6347656.0
1759104060,4135.12,4138.35,4134.08,4138.34,1287006.0
1759104120,4138.34,4139.91,4137.39,4138.59,806262.0
1759104180,4138.59,4138.6,4136.36,4136.37,417666.0
1759104240,4136.12,4137.99,4136.11,4137.96,727406.0
1759104300,4137.96,4138.58,4135.6,4135.83,639788.0
1759104360,4137.49,4137.98,4132.77,4133.96,1018986.0
1759104420,4134.3,4138.94,4134.3,4137.76,1329770.0
1759104480,4138.17,4140.77,4136.99,4137.85,1502192.0
1759104540,4137.86,4138.92,4133.53,4138.92,1830242.0
1759104600,4139.2,4141.82,4139.0,4140.64,1893146.0
1759104660,4140.35,4140.64,4133.64,4133.64,1838866.0
1759104720,4134.26,4136.05,4133.84,4135.91,546652.0
1759104780,4135.91,4136.62,4135.26,4136.37,383632.0
1759104840,4136.38,4138.27,4132.88,4134.87,2215112.0
1759104900,4134.87,4135.19,4124.03,4128.76,4212968.0
1759104960,4128.76,4132.05,4127.8,4129.69,1243452.0
1759105020,4129.69,4131.09,4128.43,4129.7,1394806.0
1759105080,4129.99,4130.97,4128.0,4129.21,1426362.0
1759105140,4129.43,4129.76,4127.12,4128.92,839692.0
1759105200,4128.93,4129.0,4127.25,4128.99,908660.0
1759105260,4128.99,4138.49,4128.99,4138.48,2125600.0
1759105320,4138.49,4142.0,4136.12,4136.12,1980074.0
1759105380,4136.13,4138.12,4134.55,4135.6,1955200.0
1759105440,4135.61,4141.0,4135.61,4141.0,1350814.0
1759105500,4140.99,4143.33,4140.48,4142.36,1661362.0
1759105560,4142.36,4142.88,4141.23,4141.23,970330.0
1759105620,4141.14,4142.01,4141.12,4141.18,605166.0
1759105680,4141.18,4141.56,4138.46,4139.12,1072924.0
1759105740,4138.82,4138.83,4136.26,4137.28,433660.0
1759105800,4137.28,4138.26,4133.08,4133.09,615650.0
1759105860,4133.09,4135.0,4132.67,4133.1,905030.0
1759105920,4133.11,4133.52,4130.64,4132.3,922182.0
1759105980,4133.26,4133.26,4128.88,4129.19,1220146.0
1759106040,4129.45,4129.88,4126.19,4127.5,1335218.0
1759106100,4127.51,4127.76,4126.36,4127.37,790960.0
1759106160,4127.37,4127.37,4121.24,4121.24,4175520.0
1759106220,4121.25,4124.7,4121.24,4124.5,1024108.0
1759106280,4124.49,4126.92,4123.65,4126.02,833702.0
1759106340,4126.05,4127.76,4125.29,4125.29,528016.0
1759106400,4125.18,4125.18,4122.38,4122.99,690824.0
1759106460,4122.99,4125.3,4122.99,4124.66,592886.0
1759106520,4124.65,4124.66,4121.52,4123.98,775578.0
1759106580,4123.98,4127.27,4123.97,4126.19,325456.0
1759106640,4126.19,4127.65,4125.64,4126.55,573944.0
1759106700,4126.55,4130.69,4125.86,4130.4,793054.0
1759106760,4130.4,4136.16,4130.4,4134.27,2423304.0
1759106820,4134.23,4134.24,4127.91,4127.92,815110.0
1759106880,4127.92,4129.36,4127.63,4127.67,894554.0
1759106940,4127.64,4132.14,4126.8,4131.2,590410.0
1759107000,4131.21,4132.18,4128.02,4128.02,510016.0
1759107060,4128.02,4128.03,4126.92,4127.13,396158.0
1759107120,4127.13,4129.14,4126.18,4128.09,364122.0
1759107180,4128.42,4130.21,4126.63,4126.88,826412.0
1759107240,4126.95,4128.0,4125.87,4128.0,439946.0
1759107300,4127.99,4128.0,4126.1,4126.24,304924.0
1759107360,4126.23,4126.78,4125.0,4126.35,224222.0
1759107420,4126.36,4126.36,4124.07,4124.23,689272.0
1759107480,4124.23,4124.68,4123.53,4124.32,550606.0
1759107540,4124.33,4125.46,4124.32,4125.45,258610.0
1759107600,4125.44,4125.5,4123.0,4123.34,586664.0
1759107660,4123.34,4123.85,4122.23,4123.02,514438.0
1759107720,4123.03,4124.91,4122.31,4124.63,519922.0
1759107780,4124.63,4124.88,4120.54,4120.57,532648.0
1759107840,4120.26,4120.91,4116.66,4120.91,2958548.0
1759107900,4120.92,4123.73,4120.31,4123.64,1345870.0
1759107960,4123.63,4129.16,4123.63,4128.99,1090786.0
1759108020,4129.0,4132.33,4128.99,4132.26,898542.0
1759108080,4132.25,4132.73,4128.61,4128.61,836982.0
1759108140,4128.61,4128.61,4126.02,4128.27,624002.0
1759108200,4128.28,4130.79,4126.32,4129.83,433278.0
1759108260,4129.83,4133.0,4128.77,4133.0,1538882.0
1759108320,4133.0,4134.9,4132.99,4133.46,1154048.0
1759108380,4133.46,4133.46,4130.28,4131.66,910090.0
1759108440,4131.67,4131.98,4130.08,4131.73,269276.0
1759108500,4131.72,4133.46,4125.0,4126.22,921706.0
1759108560,4126.22,4134.71,4125.0,4133.27,1587708.0
1759108620,4132.66,4135.84,4132.66,4133.33,1207078.0
1759108680,4133.01,4134.16,4129.02,4131.5,1556426.0
1759108740,4130.84,4131.51,4127.0,4127.5,432012.0
1759108800,4127.5,4130.05,4126.06,4130.04,401788.0
1759108860,4128.91,4129.56,4127.84,4129.16,334952.0
1759108920,4129.21,4129.22,4126.4,4126.41,264470.0
1759108980,4126.4,4127.83,4125.77,4126.43,573470.0
1759109040,4126.43,4126.9,4123.81,4123.81,697546.0
1759109100,4123.68,4125.77,4123.03,4123.68,403830.0
1759109160,4123.28,4123.28,4122.02,4122.79,442600.0
1759109220,4122.8,4123.63,4115.73,4117.0,2583542.0
1759109280,4117.0,4117.74,4115.0,4115.78,2095872.0
1759109340,4116.0,4117.99,4115.0,4117.94,995472.0
1759109400,4117.94,4119.21,4114.75,4116.82,898336.0
1759109460,4116.81,4121.2,4116.81,4120.0,590836.0
1759109520,4120.0,4122.0,4120.0,4120.7,494504.0
1759109580,4120.71,4122.46,4119.04,4120.32,405658.0
1759109640,4120.32,4123.53,4120.32,4122.16,220452.0
1759109700,4122.28,4124.9,4122.27,4124.44,576726.0
1759109760,4124.44,4124.59,4120.95,4121.47,397866.0
1759109820,4121.65,4122.82,4118.1,4119.46,507582.0
1759109880,4119.45,4121.64,4118.73,4120.9,719796.0
1759109940,4120.91,4121.64,4120.43,4121.49,129678.0
1759110000,4121.53,4123.59,4121.53,4122.82,334194.0
1759110060,4122.82,4123.58,4121.86,4123.17,279380.0
1759110120,4123.17,4124.99,4123.16,4124.3,1041270.0
1759110180,4124.3,4124.3,4122.33,4123.37,405302.0
1759110240,4123.36,4123.49,4122.06,4122.43,195440.0
1759110300,4122.44,4122.44,4120.75,4120.75,390782.0
1759110360,4120.75,4122.0,4119.85,4119.85,471592.0
1759110420,4119.71,4121.44,4117.99,4117.99,667508.0
1759110480,4118.0,4119.95,4117.4,4118.67,666998.0
1759110540,4118.67,4120.04,4117.61,4118.25,708366.0
1759110600,4118.25,4119.88,4117.87,4118.01,443612.0
1759110660,4118.0,4119.88,4116.7,4118.87,1109048.0
1759110720,4118.87,4120.77,4117.62,4119.0,600010.0
1759110780,4118.56,4118.99,4116.41,4116.63,1017886.0
1759110840,4116.62,4117.41,4115.62,4116.81,782932.0
1759110900,4116.81,4118.61,4115.44,4115.44,881388.0
1759110960,4115.24,4115.61,4113.19,4113.28,2678042.0
1759111020,4113.02,4114.95,4113.01,4113.28,1196182.0
1759111080,4113.28,4113.28,4110.26,4112.27,2067142.0
1759111140,4111.95,4113.6,4110.26,4112.66,970122.0
1759111200,4112.67,4114.5,4112.02,4113.11,972158.0
1759111260,4113.68,4116.11,4111.0,4112.3,1233214.0
1759111320,4112.31,4112.31,4110.0,4111.51,763894.0
1759111380,4111.52,4111.97,4110.01,4111.31,1079392.0
1759111440,4111.32,4115.39,4111.22,4115.38,723218.0
1759111500,4115.14,4115.94,4112.2,4114.61,674866.0
1759111560,4114.13,4114.13,4110.82,4113.19,590692.0
1759111620,4113.38,4113.39,4111.75,4112.99,681918.0
1759111680,4113.0,4115.31,4112.37,4114.99,661240.0
1759111740,4115.0,4120.2,4114.99,4118.88,1291556.0
1759111800,4118.88,4120.09,4117.96,4119.48,943958.0
1759111860,4118.65,4118.66,4115.01,4116.83,742698.0
1759111920,4116.85,4118.73,4116.0,4116.52,435984.0
1759111980,4116.52,4118.63,4116.52,4117.5,717876.0
1759112040,4117.5,4118.63,4116.8,4116.81,312162.0
1759112100,4116.8,4116.8,4114.42,4114.98,458408.0
1759112160,4115.0,4115.0,4111.78,4113.33,1109638.0
1759112220,4113.5,4113.51,4111.5,4111.92,356788.0
1759112280,4111.92,4114.08,4111.0,4111.65,376598.0
1759112340,4111.35,4113.16,4109.06,4110.85,1286364.0
1759112400,4110.74,4112.0,4110.33,4112.0,605654.0
1759112460,4112.2,4113.59,4112.19,4113.58,704746.0
1759112520,4113.59,4117.64,4113.35,4117.3,590254.0
1759112580,4117.31,4120.36,4115.81,4120.08,1012020.0
1759112640,4120.09,4121.2,4119.34,4119.99,1143806.0
1759112700,4119.99,4120.14,4118.21,4118.53,680244.0
1759112760,4118.53,4125.0,4118.53,4124.39,1782494.0
1759112820,4124.08,4126.5,4120.77,4120.78,1330590.0
1759112880,4120.77,4123.8,4119.95,4123.79,1572768.0
1759112940,4124.0,4124.72,4121.72,4121.73,555972.0
1759113000,4121.73,4122.13,4119.11,4121.94,696046.0
1759113060,4121.95,4123.79,4121.94,4122.83,397130.0
1759113120,4122.83,4122.84,4117.1,4118.51,441906.0
1759113180,4118.51,4121.52,4118.0,4121.51,434676.0
1759113240,4121.52,4122.4,4118.19,4118.19,522998.0
1759113300,4118.02,4118.45,4116.4,4118.45,508766.0
1759113360,4118.19,4118.73,4116.01,4117.55,370628.0
1759113420,4117.54,4117.54,4114.51,4114.93,1002390.0
1759113480,4114.93,4114.94,4111.07,4111.51,1351038.0
1759113540,4111.51,4112.68,4111.1,4111.57,694058.0
1759113600,4111.47,4111.48,4107.76,4107.76,2839766.0
1759113660,4107.75,4110.85,4107.72,4109.75,1113852.0
1759113720,4109.75,4109.76,4108.16,4108.91,587248.0
1759113780,4108.91,4109.68,4108.13,4109.49,558778.0
1759113840,4109.49,4109.49,4105.55,4107.3,1309512.0
1759113900,4107.3,4107.94,4105.76,4107.38,978826.0
1759113960,4108.0,4108.74,4105.59,4106.99,1451848.0
1759114020,4106.99,4110.75,4106.99,4110.73,411882.0
1759114080,4110.74,4110.74,4108.08,4108.27,282280.0
1759114140,4108.27,4109.99,4107.35,4107.36,511972.0
1759114200,4107.35,4108.68,4106.55,4107.12,542976.0
1759114260,4107.13,4109.16,4106.34,4109.15,504430.0
1759114320,4109.16,4110.6,4107.42,4108.4,596064.0
1759114380,4108.0,4109.19,4107.59,4108.0,457012.0
1759114440,4108.0,4109.87,4108.0,4108.54,231518.0
1759114500,4108.54,4109.38,4107.75,4108.33,291876.0
1759114560,4108.33,4109.77,4108.33,4109.15,152478.0
1759114620,4109.14,4110.0,4108.1,4110.0,235346.0
1759114680,4110.0,4111.19,4109.76,4110.79,1204892.0
1759114740,4110.79,4110.98,4109.45,4110.14,634012.0
1759114800,4110.14,4110.93,4109.0,4109.98,288560.0
1759114860,4109.98,4110.93,4109.03,4109.47,403234.0
1759114920,4109.47,4109.48,4107.67,4107.74,353276.0
1759114980,4107.68,4109.92,4107.01,4107.01,275134.0
1759115040,4107.23,4107.96,4106.25,4106.25,452182.0
1759115100,4106.25,4106.26,4102.91,4103.24,1584802.0
1759115160,4103.4,4103.97,4102.0,4103.21,1723016.0
1759115220,4103.66,4105.0,4103.21,4104.48,727058.0
1759115280,4104.49,4104.9,4103.53,4104.62,681580.0
1759115340,4104.61,4105.59,4103.51,4104.77,474176.0
1759115400,4104.77,4104.78,4103.25,4103.26,260314.0
1759115460,4103.25,4107.05,4102.33,4106.24,1061904.0
1759115520,4106.14,4107.76,4104.0,4104.61,476464.0
1759115580,4104.6,4105.68,4104.0,4105.67,483534.0
1759115640,4105.68,4106.51,4102.21,4102.41,1155714.0
1759115700,4102.41,4103.24,4102.41,4102.62,343374.0
1759115760,4102.62,4104.51,4102.61,4104.04,617376.0
1759115820,4104.04,4105.0,4103.01,4104.39,391642.0
1759115880,4104.65,4106.43,4103.12,4103.45,501194.0
1759115940,4103.79,4104.35,4101.31,4103.54,908794.0
1759116000,4103.54,4106.5,4103.54,4106.24,1140504.0
1759116060,4106.25,4106.76,4103.28,4103.28,366368.0
1759116120,4103.29,4104.95,4102.71,4103.86,311920.0
1759116180,4103.4,4105.73,4103.13,4105.73,483832.0
1759116240,4105.73,4108.16,4105.73,4108.16,638796.0
1759116300,4108.16,4109.85,4107.01,4107.01,448696.0
1759116360,4107.02,4108.1,4106.9,4106.9,188928.0
1759116420,4106.9,4108.68,4106.6,4108.67,439482.0
1759116480,4108.68,4110.19,4108.67,4109.54,460028.0
1759116540,4109.53,4110.19,4109.12,4109.72,333790.0
1759116600,4109.71,4110.0,4109.48,4109.88,501492.0
1759116660,4109.88,4112.99,4109.66,4112.52,1085750.0
1759116720,4112.52,4112.59,4110.65,4110.65,419562.0
1759116780,4110.65,4110.66,4106.91,4108.3,915424.0
1759116840,4108.31,4108.72,4106.7,4107.64,383766.0
1759116900,4107.63,4107.84,4105.92,4107.51,230696.0
1759116960,4107.99,4108.17,4107.5,4108.0,123834.0
1759117020,4107.99,4109.8,4107.65,4109.79,152524.0
1759117080,4108.91,4109.68,4107.86,4108.48,745964.0
1759117140,4108.47,4108.94,4108.0,4108.11,458538.0
1759117200,4108.11,4108.53,4106.54,4108.53,541374.0
1759117260,4108.96,4109.38,4107.3,4108.42,191530.0
1759117320,4108.42,4108.8,4107.6,4108.21,135726.0
1759117380,4108.56,4109.61,4106.82,4106.83,322652.0
1759117440,4106.83,4106.9,4106.0,4106.36,221324.0
1759117500,4106.36,4109.02,4105.03,4109.02,373560.0
1759117560,4109.02,4109.02,4105.83,4108.27,297226.0
1759117620,4107.95,4108.53,4107.01,4108.53,155950.0
1759117680,4108.52,4110.86,4108.24,4110.86,195966.0
1759117740,4110.86,4112.07,4110.48,4112.07,448072.0
1759117800,4112.09,4115.8,4112.07,4115.79,1053612.0
1759117860,4115.8,4117.09,4112.6,4112.6,2229546.0
1759117920,4112.61,4113.85,4111.73,4113.85,381758.0
1759117980,4113.61,4114.14,4113.08,4113.93,318440.0
1759118040,4113.93,4113.93,4111.96,4112.67,306738.0
1759118100,4112.67,4115.99,4112.45,4115.81,745684.0
1759118160,4115.81,4118.49,4115.81,4117.8,1654222.0
1759118220,4117.8,4118.32,4115.82,4118.14,976926.0
1759118280,4118.14,4118.68,4117.0,4118.18,909108.0
1759118340,4118.19,4119.68,4117.32,4119.68,621206.0
1759118400,4119.67,4120.2,4117.87,4118.51,2131598.0
1759118460,4118.5,4119.5,4117.22,4117.22,876074.0
1759118520,4117.22,4117.71,4115.44,4116.11,615794.0
1759118580,4116.1,4118.0,4115.86,4117.51,533012.0
1759118640,4117.52,4120.2,4117.29,4119.63,746454.0
1759118700,4119.35,4120.25,4118.42,4118.96,374786.0
1759118760,4118.96,4119.8,4118.02,4118.65,499346.0
1759118820,4118.66,4119.0,4117.78,4118.14,446270.0
1759118880,4118.15,4118.94,4118.06,4118.07,281932.0
1759118940,4118.06,4118.75,4117.15,4117.66,242206.0
1759119000,4117.66,4117.91,4114.8,4115.37,470752.0
1759119060,4115.38,4118.0,4114.8,4116.32,626724.0
1759119120,4116.84,4116.85,4114.0,4115.89,799970.0
1759119180,4115.89,4118.38,4115.88,4116.54,405524.0
1759119240,4116.74,4117.92,4115.92,4115.92,568730.0
1759119300,4115.93,4117.66,4115.0,4115.0,332050.0
1759119360,4115.01,4117.0,4113.94,4115.63,1032612.0
1759119420,4115.23,4116.59,4115.11,4116.59,309026.0
1759119480,4116.35,4117.0,4114.43,4115.82,382472.0
1759119540,4115.82,4120.44,4115.82,4120.43,897296.0
1759119600,4120.44,4122.0,4119.01,4119.88,1552546.0
1759119660,4119.45,4120.56,4117.28,4117.28,245934.0
1759119720,4117.28,4117.28,4115.2,4115.21,280984.0
1759119780,4115.52,4115.6,4114.53,4115.14,232158.0
1759119840,4115.15,4115.63,4114.0,4114.52,368092.0
1759119900,4114.53,4114.53,4112.87,4114.24,581410.0
1759119960,4114.24,4114.55,4113.6,4113.6,296748.0
1759120020,4113.6,4113.64,4112.63,4112.64,269634.0
1759120080,4112.64,4113.3,4112.14,4112.16,160180.0
1759120140,4112.15,4112.16,4111.42,4112.15,275358.0
1759120200,4112.15,4113.18,4111.38,4112.75,582584.0
1759120260,4112.74,4114.58,4112.01,4114.58,452422.0
1759120320,4114.58,4115.96,4113.95,4115.64,660900.0
1759120380,4115.36,4115.7,4114.37,4115.01,216146.0
1759120440,4115.01,4117.0,4114.3,4117.0,188752.0
1759120500,4116.62,4118.96,4116.4,4117.88,304672.0
1759120560,4117.89,4118.72,4116.99,4117.0,355852.0
1759120620,4117.0,4117.1,4115.51,4116.79,294630.0
1759120680,4116.78,4117.89,4115.95,4117.56,125698.0
1759120740,4117.56,4119.4,4117.17,4117.33,359666.0
1759120800,4117.33,4117.52,4115.95,4117.51,164724.0
1759120860,4117.51,4120.73,4117.51,4119.43,822142.0
1759120920,4119.43,4119.43,4117.18,4118.21,140478.0
1759120980,4118.21,4119.51,4118.21,4118.94,250216.0
1759121040,4118.93,4118.94,4118.22,4118.77,256856.0
1759121100,4118.77,4119.72,4117.86,4117.86,168088.0
1759121160,4117.85,4120.28,4116.77,4117.35,306100.0
1759121220,4117.35,4118.38,4117.27,4118.37,100298.0
1759121280,4118.37,4119.0,4116.08,4116.83,141044.0
1759121340,4116.83,4118.42,4116.08,4118.42,79296.0
1759121400,4118.41,4118.42,4117.55,4117.55,138236.0
1759121460,4117.55,4118.0,4117.1,4118.0,112726.0
1759121520,4118.0,4119.57,4117.99,4118.45,159630.0
1759121580,4118.23,4119.0,4115.56,4116.09,352204.0
1759121640,4116.08,4118.38,4116.08,4117.66,102734.0
1759121700,4117.66,4118.18,4117.28,4118.18,88452.0
1759121760,4118.18,4118.72,4117.47,4118.64,284982.0
1759121820,4118.64,4119.26,4118.21,4118.22,247466.0
1759121880,4118.22,4118.91,4117.81,4117.82,74224.0
1759121940,4117.81,4118.2,4116.88,4117.48,73300.0
1759122000,4117.48,4118.76,4115.3,4115.36,247858.0
1759122060,4115.37,4115.37,4113.98,4114.99,452756.0
1759122120,4115.0,4115.47,4114.37,4114.38,133866.0
1759122180,4114.38,4114.38,4111.42,4112.34,648554.0
1759122240,4112.24,4112.24,4110.66,4110.67,633100.0
1759122300,4110.67,4110.67,4109.02,4109.61,483162.0
1759122360,4109.6,4109.64,4108.21,4108.22,792796.0
1759122420,4108.22,4108.22,4104.48,4106.43,2891810.0
1759122480,4106.42,4108.56,4103.81,4104.58,1224086.0
1759122540,4104.99,4107.79,4104.57,4107.79,502432.0
1759122600,4107.8,4109.84,4106.78,4109.84,581418.0
1759122660,4109.84,4110.0,4106.72,4107.81,1136328.0
1759122720,4107.81,4107.84,4103.35,4104.46,912486.0
1759122780,4104.46,4108.0,4104.46,4106.76,292710.0
1759122840,4106.77,4107.0,4104.84,4106.9,388406.0
1759122900,4106.9,4107.0,4103.13,4103.89,674874.0
1759122960,4103.9,4105.27,4102.49,4105.27,749302.0
1759123020,4105.27,4105.27,4103.0,4104.49,561078.0
1759123080,4104.5,4104.5,4103.0,4103.5,1074272.0
1759123140,4103.51,4104.84,4103.34,4104.58,521442.0
1759123200,4104.59,4104.59,4101.81,4103.75,360736.0
1759123260,4103.75,4106.0,4103.21,4106.0,578414.0
1759123320,4106.0,4106.06,4105.63,4105.65,287248.0
1759123380,4105.66,4106.69,4104.26,4104.46,760208.0
1759123440,4104.46,4104.47,4101.71,4102.43,1070266.0
1759123500,4102.55,4104.19,4102.55,4104.19,747420.0
1759123560,4104.18,4107.73,4103.81,4107.38,735798.0
1759123620,4107.06,4107.81,4106.0,4107.81,391944.0
1759123680,4107.81,4107.81,4106.0,4106.0,390970.0
1759123740,4106.0,4107.56,4106.0,4106.66,194226.0
1759123800,4106.46,4106.66,4104.68,4105.14,338352.0
1759123860,4105.14,4106.97,4104.06,4106.96,310380.0
1759123920,4106.8,4106.8,4104.91,4106.19,335760.0
1759123980,4106.18,4108.0,4106.18,4107.63,271552.0
1759124040,4107.62,4108.8,4106.87,4108.31,310680.0
1759124100,4108.18,4109.31,4107.54,4107.54,533408.0
1759124160,4107.54,4108.22,4106.8,4108.22,190040.0
1759124220,4108.21,4109.99,4108.21,4109.68,635324.0
1759124280,4109.68,4110.67,4109.68,4110.67,399092.0
1759124340,4110.67,4111.5,4106.28,4106.28,569490.0
1759124400,4106.34,4109.99,4105.75,4106.48,1442660.0
1759124460,4106.47,4106.85,4106.0,4106.84,137752.0
1759124520,4107.17,4109.18,4107.17,4108.81,183246.0
1759124580,4108.81,4108.81,4107.89,4108.54,86632.0
1759124640,4108.54,4109.9,4108.32,4109.9,166654.0
1759124700,4109.9,4110.2,4108.6,4109.1,338196.0
1759124760,4109.1,4109.11,4108.6,4109.09,134934.0
1759124820,4109.1,4111.6,4109.09,4111.6,530454.0
1759124880,4111.6,4112.0,4111.07,4111.56,409116.0
1759124940,4111.68,4112.52,4111.25,4112.19,180920.0
1759125000,4112.2,4112.99,4112.19,4112.19,209094.0
1759125060,4112.32,4113.74,4112.31,4113.62,377906.0
1759125120,4113.63,4114.34,4113.14,4113.22,310708.0
1759125180,4113.22,4114.81,4112.92,4113.38,492720.0
1759125240,4113.43,4113.43,4110.79,4110.79,307670.0
1759125300,4110.79,4111.25,4110.32,4110.7,464996.0
1759125360,4110.4,4111.82,4110.4,4111.61,129296.0
1759125420,4111.61,4111.97,4111.4,4111.96,114026.0
1759125480,4111.96,4112.87,4111.6,4112.4,140424.0
1759125540,4112.4,4112.41,4111.93,4112.39,124016.0
1759125600,4112.39,4113.09,4111.0,4113.08,371890.0
1759125660,4112.55,4112.55,4110.2,4110.57,216982.0
1759125720,4110.58,4110.63,4107.37,4107.38,361546.0
1759125780,4107.38,4107.39,4105.98,4105.99,307924.0
1759125840,4105.99,4106.03,4103.0,4103.64,795928.0
1759125900,4103.64,4106.17,4103.64,4106.15,492826.0
1759125960,4106.15,4107.84,4106.15,4107.83,397028.0
1759126020,4107.82,4107.83,4105.0,4105.76,661794.0
1759126080,4105.76,4107.12,4105.0,4106.28,534516.0
1759126140,4106.4,4107.8,4106.34,4106.35,355118.0
1759126200,4106.35,4106.35,4103.86,4103.86,509602.0
1759126260,4103.86,4104.46,4093.79,4096.64,5450528.0
1759126320,4096.64,4097.09,4094.2,4095.18,2307586.0
1759126380,4095.17,4097.48,4095.17,4096.75,1046014.0
1759126440,4096.76,4097.92,4095.34,4097.92,660290.0
1759126500,4098.0,4098.0,4095.43,4097.35,649368.0
1759126560,4097.35,4098.6,4096.59,4097.51,518838.0
1759126620,4097.51,4103.44,4097.51,4103.43,1040800.0
1759126680,4103.44,4104.0,4103.0,4103.4,354336.0
1759126740,4103.41,4105.0,4102.08,4104.99,618198.0
1759126800,4105.0,4106.97,4104.99,4106.02,484750.0
1759126860,4106.01,4106.02,4103.67,4103.67,408242.0
1759126920,4103.67,4106.99,4103.67,4106.99,397862.0
1759126980,4107.0,4107.77,4104.15,4104.52,423766.0
1759127040,4104.51,4104.52,4100.53,4100.8,495678.0
1759127100,4100.81,4100.81,4095.82,4096.76,1693162.0
1759127160,4096.76,4099.59,4096.22,4099.59,555138.0
1759127220,4099.59,4100.0,4097.87,4099.99,353596.0
1759127280,4100.0,4102.56,4099.99,4102.55,204596.0
1759127340,4102.55,4102.65,4100.33,4100.94,244406.0
1759127400,4100.94,4103.0,4100.62,4103.0,192970.0
1759127460,4102.99,4103.0,4100.0,4101.88,788890.0
1759127520,4101.88,4104.0,4101.88,4102.26,601532.0
1759127580,4102.26,4102.55,4100.21,4102.32,348950.0
1759127640,4102.63,4103.27,4100.79,4101.42,369036.0
1759127700,4101.42,4103.0,4101.41,4102.39,176104.0
1759127760,4102.39,4103.63,4102.39,4102.49,182516.0
1759127820,4102.49,4104.48,4102.0,4102.0,346188.0
1759127880,4102.25,4103.0,4102.0,4102.99,133636.0
1759127940,4103.0,4105.96,4102.99,4105.83,368064.0
1759128000,4105.83,4105.83,4104.99,4105.78,232378.0
1759128060,4105.79,4107.5,4105.28,4106.96,463586.0
1759128120,4106.95,4106.96,4106.17,4106.33,155024.0
1759128180,4106.33,4107.15,4105.45,4107.14,373834.0
1759128240,4107.14,4107.63,4106.73,4107.02,495148.0
1759128300,4107.35,4107.35,4105.67,4105.97,656206.0
1759128360,4105.97,4107.52,4105.32,4105.32,526172.0
1759128420,4105.33,4105.58,4102.0,4102.02,400042.0
1759128480,4102.02,4102.29,4099.48,4101.3,1154880.0
1759128540,4101.57,4104.55,4101.57,4104.09,181624.0
1759128600,4104.15,4104.77,4100.95,4104.76,612794.0
1759128660,4104.76,4104.99,4103.05,4103.28,181812.0
1759128720,4103.28,4103.28,4099.37,4101.77,596504.0
1759128780,4101.77,4101.77,4098.7,4100.39,1044178.0
1759128840,4100.38,4102.64,4099.83,4101.64,242776.0
1759128900,4101.63,4101.63,4096.73,4097.7,1693332.0
1759128960,4097.7,4097.7,4095.74,4095.75,796062.0
1759129020,4095.75,4097.16,4095.75,4096.35,409926.0
1759129080,4096.35,4097.88,4096.35,4097.65,316904.0
1759129140,4097.65,4097.65,4095.15,4095.36,331400.0
1759129200,4095.36,4098.23,4095.25,4096.46,747890.0
1759129260,4096.89,4098.39,4095.85,4096.93,510568.0
1759129320,4096.92,4097.41,4096.0,4096.64,253906.0
1759129380,4096.64,4096.64,4094.64,4095.2,472832.0
1759129440,4095.5,4095.76,4095.09,4095.18,345584.0
1759129500,4095.18,4096.3,4094.56,4094.56,360354.0
1759129560,4095.0,4095.0,4093.11,4093.12,612666.0
1759129620,4093.11,4093.12,4091.02,4092.64,1381798.0
1759129680,4092.64,4094.53,4092.64,4094.53,755526.0
1759129740,4094.53,4095.24,4091.99,4094.05,704866.0
1759129800,4094.05,4096.88,4093.45,4096.88,536340.0
1759129860,4097.08,4098.6,4097.04,4098.54,807156.0
1759129920,4098.53,4098.9,4097.06,4097.28,330922.0
1759129980,4097.28,4097.66,4096.06,4097.66,258066.0
1759130040,4097.65,4098.89,4096.52,4096.52,269378.0
1759130100,4096.53,4097.43,4093.4,4093.83,1023096.0
1759130160,4093.84,4094.59,4090.36,4092.17,1801500.0
1759130220,4092.17,4094.53,4091.11,4091.12,406062.0
1759130280,4091.07,4091.11,4085.97,4090.67,3353556.0
1759130340,4090.68,4093.06,4090.22,4092.11,946060.0
1759130400,4092.33,4093.33,4090.95,4093.32,665716.0
1759130460,4093.33,4094.5,4093.32,4094.5,1105910.0
1759130520,4094.5,4094.98,4093.7,4093.8,280426.0
1759130580,4093.8,4094.0,4093.0,4093.54,206996.0
1759130640,4093.55,4093.55,4092.04,4092.52,298016.0
1759130700,4092.52,4092.52,4090.0,4090.0,372920.0
1759130760,4090.01,4091.75,4090.0,4091.61,363820.0
1759130820,4091.2,4093.0,4091.2,4092.59,697842.0
1759130880,4092.3,4092.3,4091.06,4091.24,289210.0
1759130940,4091.2,4093.76,4090.88,4092.53,455098.0
1759131000,4092.53,4098.33,4091.73,4096.4,1841406.0
1759131060,4096.4,4098.24,4094.73,4097.52,551780.0
1759131120,4097.51,4098.34,4096.48,4097.21,659212.0
1759131180,4097.22,4100.0,4095.4,4099.0,629328.0
1759131240,4098.69,4101.0,4098.55,4099.52,1100620.0
1759131300,4099.52,4101.89,4099.52,4101.23,825688.0
1759131360,4101.22,4102.7,4101.13,4102.69,317852.0
1759131420,4102.69,4105.4,4102.69,4105.39,512968.0
1759131480,4105.39,4108.95,4105.0,4108.64,1564640.0
1759131540,4108.65,4109.15,4105.83,4106.79,1899546.0
1759131600,4106.79,4107.18,4104.46,4105.12,719756.0
1759131660,4105.13,4106.88,4104.61,4105.0,392616.0
1759131720,4105.0,4107.95,4105.0,4107.95,569110.0
1759131780,4107.95,4107.96,4105.45,4106.56,684400.0
1759131840,4106.37,4106.68,4104.57,4104.99,607252.0
1759131900,4104.99,4107.0,4104.8,4105.71,614342.0
1759131960,4105.71,4106.48,4102.85,4106.48,313926.0
1759132020,4106.47,4107.99,4105.99,4107.85,890766.0
1759132080,4107.85,4111.34,4107.75,4111.05,1004810.0
1759132140,4111.02,4111.02,4108.81,4110.48,779578.0
1759132200,4110.48,4110.48,4109.42,4109.87,359442.0
1759132260,4109.87,4111.0,4108.92,4109.3,707774.0
1759132320,4109.3,4111.2,4109.3,4110.48,2158482.0
1759132380,4110.48,4111.0,4107.84,4107.85,1558646.0
1759132440,4107.84,4109.49,4107.84,4108.97,1533596.0
1759132500,4109.03,4110.0,4108.0,4109.94,1472754.0
1759132560,4109.59,4109.59,4107.59,4107.59,860490.0
1759132620,4107.6,4108.15,4106.64,4107.81,332540.0
1759132680,4107.81,4108.29,4106.8,4106.81,306280.0
1759132740,4106.8,4107.07,4105.56,4106.61,495422.0
1759132800,4106.6,4108.75,4106.24,4108.74,1909378.0
1759132860,4108.84,4110.63,4107.77,4109.73,762694.0
1759132920,4109.74,4111.29,4108.06,4109.64,788992.0
1759132980,4109.86,4117.48,4109.64,4113.94,3242006.0
1759133040,4114.9,4115.17,4111.51,4111.51,1408922.0
1759133100,4111.51,4112.96,4110.08,4111.84,753406.0
1759133160,4111.5,4113.01,4110.3,4110.76,1312720.0
1759133220,4111.09,4111.1,4107.46,4107.46,932152.0
1759133280,4107.47,4110.2,4107.46,4110.2,485544.0
1759133340,4110.19,4113.49,4110.19,4112.54,549990.0
1759133400,4112.54,4114.54,4112.17,4112.94,551050.0
1759133460,4112.64,4112.64,4108.62,4109.41,512828.0
1759133520,4109.4,4109.4,4107.55,4107.56,707278.0
1759133580,4107.56,4109.22,4106.6,4108.09,457812.0
1759133640,4108.08,4108.08,4107.0,4107.0,392760.0
1759133700,4107.67,4109.15,4106.83,4108.22,744352.0
1759133760,4108.22,4108.53,4106.5,4108.53,406204.0
1759133820,4108.53,4111.71,4108.36,4111.35,536288.0
1759133880,4111.21,4115.26,4110.33,4110.34,799284.0
1759133940,4110.34,4113.93,4110.34,4113.04,1773060.0
1759134000,4113.47,4114.1,4112.07,4113.99,787214.0
1759134060,4114.0,4115.28,4112.59,4112.89,781310.0
1759134120,4112.89,4113.61,4112.38,4113.24,450852.0
1759134180,4113.23,4114.72,4112.35,4113.61,617792.0
1759134240,4113.62,4116.21,4113.62,4116.2,683238.0
1759134300,4116.2,4121.53,4116.19,4119.43,2458178.0
1759134360,4119.43,4119.9,4117.96,4117.96,920376.0
1759134420,4117.89,4120.43,4117.1,4118.69,1737766.0
1759134480,4118.7,4120.79,4118.69,4118.73,784356.0
1759134540,4118.73,4120.46,4118.45,4119.39,586184.0
1759134600,4119.39,4120.43,4118.65,4118.65,741258.0
1759134660,4118.66,4118.66,4115.67,4115.67,580288.0
1759134720,4115.68,4117.71,4115.13,4116.81,888770.0
1759134780,4116.81,4120.45,4116.81,4118.47,630856.0
1759134840,4118.48,4121.37,4118.47,4121.37,597816.0
1759134900,4121.85,4125.64,4121.84,4124.71,3355024.0
1759134960,4124.56,4125.0,4121.87,4121.87,1112488.0
1759135020,4121.87,4121.88,4119.36,4119.36,804674.0
1759135080,4119.39,4122.43,4119.39,4122.42,546696.0
1759135140,4122.43,4123.13,4121.22,4123.12,962356.0
1759135200,4123.13,4123.82,4122.78,4122.8,645574.0
1759135260,4122.79,4124.0,4122.22,4123.64,507994.0
1759135320,4123.36,4124.99,4122.7,4124.21,1249052.0
1759135380,4124.21,4124.93,4123.75,4123.99,374192.0
1759135440,4124.0,4125.0,4123.52,4124.94,797384.0
1759135500,4124.93,4127.0,4124.56,4127.0,1129294.0
1759135560,4127.0,4128.77,4125.66,4127.87,2737880.0
1759135620,4127.86,4134.35,4127.86,4130.15,5731630.0
1759135680,4130.0,4131.02,4126.01,4126.63,1834200.0
1759135740,4126.63,4127.0,4124.98,4126.27,991164.0
1759135800,4126.87,4126.99,4125.31,4126.15,659982.0
1759135860,4126.43,4127.4,4125.44,4125.44,855886.0
1759135920,4125.44,4125.88,4124.22,4125.88,968592.0
1759135980,4125.88,4130.93,4125.87,4129.94,686602.0
1759136040,4129.63,4129.81,4125.28,4126.89,1364750.0
1759136100,4126.89,4128.36,4125.26,4126.69,1181798.0
1759136160,4126.69,4126.69,4125.46,4125.68,301828.0
1759136220,4125.68,4127.3,4125.44,4127.3,323836.0
1759136280,4127.54,4127.79,4127.08,4127.47,279888.0
1759136340,4127.47,4127.48,4120.78,4121.2,3227502.0
1759136400,4120.21,4122.45,4119.65,4122.19,2140150.0
1759136460,4122.2,4124.18,4120.65,4124.18,6084168.0
1759136520,4124.17,4124.76,4123.69,4124.39,695598.0
1759136580,4124.4,4124.9,4123.54,4124.49,303028.0
1759136640,4124.49,4124.82,4123.01,4124.31,2837402.0
1759136700,4124.32,4125.62,4124.31,4124.97,332426.0
1759136760,4124.98,4127.21,4124.97,4127.21,644348.0
1759136820,4127.2,4127.77,4125.14,4125.26,753332.0
1759136880,4125.25,4125.26,4125.0,4125.16,205254.0
1759136940,4125.16,4125.82,4125.16,4125.44,776790.0
1759137000,4125.45,4128.0,4125.44,4128.0,362504.0
1759137060,4127.99,4129.17,4127.99,4128.9,979536.0
1759137120,4128.91,4128.91,4127.0,4127.0,273696.0
1759137180,4127.0,4127.01,4122.13,4122.2,562280.0
1759137240,4122.19,4122.64,4121.04,4121.04,578030.0
1759137300,4121.04,4121.17,4117.1,4118.55,1805460.0
1759137360,4118.56,4119.18,4117.52,4119.0,1173316.0
1759137420,4119.0,4121.47,4118.76,4119.57,1164334.0
1759137480,4119.57,4120.63,4117.03,4120.63,806896.0
1759137540,4120.56,4122.07,4119.71,4122.07,803486.0
1759137600,4122.06,4125.53,4122.06,4123.79,911814.0
1759137660,4123.79,4123.8,4121.98,4123.44,551614.0
1759137720,4123.75,4124.72,4122.75,4124.16,541320.0
1759137780,4124.17,4124.17,4122.16,4124.01,270700.0
1759137840,4124.01,4124.87,4123.09,4124.87,426394.0
1759137900,4125.23,4126.71,4123.79,4125.81,682636.0
1759137960,4125.91,4132.08,4125.91,4131.67,2222164.0
1759138020,4131.86,4133.51,4131.85,4133.26,2431578.0
1759138080,4133.25,4135.77,4133.25,4134.64,2606936.0
1759138140,4134.63,4134.63,4132.98,4133.09,1116134.0
1759138200,4133.08,4133.09,4129.72,4130.54,1189484.0
1759138260,4130.53,4130.54,4128.0,4128.64,911522.0
1759138320,4128.65,4129.57,4127.17,4127.69,815832.0
1759138380,4127.76,4130.5,4126.47,4130.23,2953522.0
1759138440,4130.23,4131.0,4129.11,4131.0,963358.0
1759138500,4131.4,4131.41,4128.31,4128.31,1034066.0
1759138560,4128.31,4129.23,4127.2,4128.24,645876.0
1759138620,4128.24,4131.91,4127.43,4130.33,381976.0
1759138680,4130.33,4133.44,4129.96,4133.43,572872.0
1759138740,4133.99,4138.0,4133.99,4136.41,1859060.0
1759138800,4136.4,4137.09,4132.1,4132.11,1089214.0
1759138860,4132.11,4132.11,4128.64,4129.82,508638.0
1759138920,4129.83,4129.88,4125.0,4125.43,1559672.0
1759138980,4125.17,4125.17,4123.33,4124.14,1008746.0
1759139040,4124.16,4124.68,4123.0,4124.68,769302.0
1759139100,4124.69,4126.89,4124.68,4125.09,892426.0
1759139160,4125.09,4128.12,4125.09,4128.12,289440.0
1759139220,4128.11,4128.27,4126.61,4126.86,541506.0
1759139280,4126.86,4129.89,4126.86,4129.85,455284.0
1759139340,4129.85,4130.46,4128.35,4129.68,309418.0
1759139400,4129.68,4129.68,4126.77,4126.77,225340.0
1759139460,4126.89,4126.9,4124.9,4125.8,336794.0
1759139520,4125.81,4128.0,4125.53,4127.85,289074.0
1759139580,4127.85,4129.6,4127.41,4129.6,847718.0
1759139640,4129.59,4131.26,4128.84,4129.9,989040.0
1759139700,4130.41,4131.0,4130.0,4130.17,542380.0
1759139760,4130.87,4131.97,4130.59,4131.9,502044.0
1759139820,4131.89,4132.1,4131.53,4131.78,348416.0
1759139880,4131.78,4132.93,4131.78,4132.92,533214.0
1759139940,4132.92,4132.92,4132.44,4132.78,335880.0
1759140000,4132.79,4132.82,4130.09,4130.17,465674.0
1759140060,4130.19,4130.54,4129.01,4130.19,1336298.0
1759140120,4130.19,4131.31,4129.62,4131.31,498406.0
1759140180,4131.31,4131.86,4130.15,4131.59,605840.0
1759140240,4131.6,4136.16,4131.59,4133.78,1876136.0
1759140300,4133.78,4134.45,4132.27,4133.44,606814.0
1759140360,4133.44,4134.96,4132.4,4132.4,707426.0
1759140420,4132.41,4135.0,4132.4,4133.61,649860.0
1759140480,4133.6,4135.86,4133.12,4134.57,674474.0
1759140540,4134.57,4134.58,4131.65,4132.01,342584.0
1759140600,4132.01,4132.01,4131.47,4131.66,260652.0
1759140660,4131.66,4133.54,4131.65,4133.54,844172.0
1759140720,4133.54,4133.79,4131.3,4131.92,1833702.0
1759140780,4131.92,4131.92,4130.99,4131.13,2322494.0
1759140840,4131.12,4132.78,4131.12,4132.77,998408.0
1759140900,4132.78,4133.16,4132.3,4132.78,931778.0
1759140960,4132.91,4132.99,4131.95,4131.96,410432.0
1759141020,4131.95,4131.96,4130.44,4130.98,342508.0
1759141080,4130.98,4132.75,4130.98,4131.94,948502.0
1759141140,4131.94,4133.23,4130.53,4132.0,634706.0
1759141200,4131.99,4133.37,4131.79,4132.39,756904.0
1759141260,4132.39,4133.22,4132.2,4133.0,1073180.0
1759141320,4133.0,4133.0,4129.34,4129.63,677328.0
1759141380,4129.63,4129.69,4129.0,4129.31,266098.0
1759141440,4129.3,4130.79,4129.3,4129.8,441738.0
1759141500,4129.8,4130.11,4128.16,4128.34,264394.0
1759141560,4128.33,4130.0,4127.6,4129.56,970708.0
1759141620,4129.57,4131.14,4129.56,4130.69,251626.0
1759141680,4130.7,4131.14,4130.69,4131.14,335928.0
1759141740,4131.13,4131.14,4131.13,4131.13,139634.0
1759141800,4131.14,4131.98,4127.09,4127.1,725720.0
1759141860,4127.1,4130.67,4125.33,4130.45,877900.0
1759141920,4130.18,4130.33,4129.2,4129.2,562980.0
1759141980,4129.2,4129.44,4125.26,4125.26,229906.0
1759142040,4124.22,4124.42,4121.25,4122.63,2029412.0
1759142100,4122.63,4122.64,4119.42,4121.47,1049822.0
1759142160,4121.47,4121.75,4118.19,4121.75,1941400.0
1759142220,4121.75,4122.49,4120.76,4121.67,651006.0
1759142280,4121.66,4121.8,4119.19,4121.31,814748.0
1759142340,4121.31,4122.83,4119.74,4122.14,837584.0
1759142400,4122.14,4122.26,4119.37,4119.78,897104.0
1759142460,4119.77,4120.2,4118.25,4119.91,1369560.0
1759142520,4119.92,4120.52,4118.19,4120.52,723542.0
1759142580,4120.53,4121.67,4119.7,4120.99,1306754.0
1759142640,4120.99,4121.0,4120.34,4120.35,403838.0
1759142700,4120.35,4121.59,4120.03,4121.59,590966.0
1759142760,4121.58,4122.72,4120.62,4121.71,601886.0
1759142820,4121.71,4121.9,4119.5,4119.94,441724.0
1759142880,4119.94,4120.56,4118.67,4120.55,787768.0
1759142940,4120.56,4122.72,4120.55,4122.71,204980.0
1759143000,4122.71,4122.75,4121.27,4121.3,335392.0
1759143060,4121.3,4121.3,4118.23,4119.11,1085134.0
1759143120,4119.1,4119.11,4117.89,4118.72,490062.0
1759143180,4118.72,4118.9,4116.4,4117.11,1119964.0
1759143240,4117.27,4119.84,4117.27,4119.28,645440.0
1759143300,4119.29,4120.39,4119.28,4119.29,544178.0
1759143360,4119.28,4120.16,4118.77,4119.61,276648.0
1759143420,4119.6,4120.54,4118.67,4118.91,328424.0
1759143480,4118.91,4119.26,4117.33,4117.47,609076.0
1759143540,4117.48,4117.48,4112.11,4114.37,2377582.0
1759143600,4114.38,4114.38,4110.73,4110.73,1365488.0
1759143660,4110.51,4115.3,4110.5,4115.3,1040150.0
1759143720,4114.97,4114.97,4110.99,4112.33,935200.0
1759143780,4112.07,4113.21,4110.0,4110.27,818478.0
1759143840,4110.28,4111.31,4108.5,4110.65,1609092.0
1759143900,4110.66,4110.66,4109.56,4109.7,1397202.0
1759143960,4109.99,4111.39,4109.92,4109.93,1255640.0
1759144020,4109.93,4109.93,4105.26,4106.43,2185110.0
1759144080,4106.23,4106.23,4103.04,4103.32,1782106.0
1759144140,4103.31,4104.16,4102.35,4102.73,1255332.0
1759144200,4102.63,4102.63,4097.11,4100.56,3841506.0
1759144260,4100.62,4101.64,4099.32,4100.95,1377046.0
1759144320,4100.95,4102.44,4099.36,4101.17,1298312.0
1759144380,4101.17,4101.18,4098.69,4099.25,917078.0
1759144440,4099.26,4099.26,4092.08,4093.27,5588568.0
1759144500,4093.28,4097.37,4092.77,4097.36,1661374.0
1759144560,4097.4,4100.23,4096.2,4100.23,1904674.0
1759144620,4099.99,4102.07,4099.08,4099.67,2070212.0
1759144680,4099.67,4101.23,4096.95,4100.1,1229398.0
1759144740,4099.8,4102.68,4099.8,4102.12,1019584.0
1759144800,4102.36,4102.9,4102.04,4102.75,595152.0
1759144860,4102.76,4103.94,4101.5,4102.75,1005400.0
1759144920,4102.92,4103.55,4100.67,4101.31,615820.0
1759144980,4101.31,4101.7,4093.22,4094.48,1594894.0
1759145040,4094.36,4097.74,4093.45,4097.09,1350920.0
1759145100,4097.09,4101.2,4097.09,4101.11,698852.0
1759145160,4101.3,4102.58,4101.1,4101.1,1393636.0
1759145220,4101.09,4101.31,4099.83,4100.93,654592.0
1759145280,4100.93,4102.13,4100.93,4102.0,558012.0
1759145340,4101.99,4103.6,4101.99,4102.69,645830.0
1759145400,4102.69,4104.38,4100.23,4100.23,495544.0
1759145460,4100.23,4100.23,4098.15,4099.26,529728.0
1759145520,4099.27,4104.54,4098.94,4103.58,1813344.0
1759145580,4103.58,4105.0,4102.29,4104.99,1432184.0
1759145640,4105.0,4106.97,4104.37,4106.66,1283196.0
1759145700,4106.66,4107.41,4105.0,4105.01,1145266.0
1759145760,4105.0,4106.44,4104.26,4104.26,395338.0
1759145820,4104.26,4104.59,4102.51,4104.21,326156.0
1759145880,4103.5,4103.8,4102.5,4103.05,380252.0
1759145940,4103.06,4103.96,4102.33,4103.6,690330.0
1759146000,4103.53,4103.53,4100.56,4101.43,566288.0
1759146060,4101.43,4103.49,4100.81,4101.92,1281336.0
1759146120,4102.62,4102.87,4102.05,4102.87,327506.0
1759146180,4102.87,4104.55,4102.87,4104.34,684782.0
1759146240,4104.33,4104.83,4104.01,4104.21,354280.0
1759146300,4104.2,4104.96,4103.93,4104.35,392614.0
1759146360,4104.04,4104.05,4101.08,4101.7,422626.0
1759146420,4101.69,4101.69,4100.14,4100.27,464836.0
1759146480,4100.27,4100.28,4098.64,4099.33,511032.0
1759146540,4099.33,4100.0,4098.08,4098.08,341450.0
1759146600,4098.01,4101.14,4098.0,4101.13,564966.0
1759146660,4101.14,4103.33,4100.38,4100.67,371214.0
1759146720,4100.67,4100.68,4098.0,4100.17,496304.0
1759146780,4100.17,4100.56,4098.96,4099.95,265772.0
1759146840,4099.95,4102.23,4099.94,4101.22,934728.0
1759146900,4101.22,4102.67,4100.64,4102.6,582642.0
1759146960,4102.6,4102.61,4099.55,4099.55,262616.0
1759147020,4099.55,4102.88,4099.55,4102.87,712646.0
1759147080,4102.88,4102.88,4101.49,4102.46,277200.0
1759147140,4102.46,4102.47,4100.57,4100.88,554480.0
1759147200,4100.87,4100.88,4098.22,4099.43,597214.0
1759147260,4099.43,4100.32,4097.75,4100.15,421986.0
1759147320,4099.72,4100.17,4097.96,4099.94,460692.0
1759147380,4099.82,4099.9,4098.06,4099.38,628066.0
1759147440,4099.38,4099.38,4096.63,4097.43,676072.0
1759147500,4097.42,4099.9,4096.97,4099.89,483616.0
1759147560,4099.82,4102.5,4099.42,4102.5,1713254.0
1759147620,4102.5,4104.2,4100.52,4103.67,1089564.0
1759147680,4103.67,4104.57,4102.01,4102.35,1413774.0
1759147740,4102.35,4102.36,4101.57,4102.33,518472.0
1759147800,4102.33,4106.66,4102.33,4105.86,771646.0
1759147860,4105.85,4105.86,4105.0,4105.79,318106.0
1759147920,4105.31,4106.7,4104.5,4105.92,477236.0
1759147980,4105.91,4107.76,4105.91,4107.76,716442.0
1759148040,4107.75,4108.94,4107.5,4108.93,686906.0
1759148100,4108.92,4110.5,4108.26,4108.56,1814464.0
1759148160,4108.57,4108.57,4106.19,4106.99,517124.0
1759148220,4106.99,4108.32,4105.91,4105.91,680736.0
1759148280,4105.91,4110.65,4105.91,4109.8,1007962.0
1759148340,4109.79,4111.59,4108.37,4111.4,1045388.0
1759148400,4111.41,4111.41,4109.92,4110.01,454746.0
1759148460,4110.01,4110.57,4108.06,4110.49,768056.0
1759148520,4110.46,4111.22,4109.52,4110.7,579064.0
1759148580,4110.71,4111.85,4110.6,4111.63,486816.0
1759148640,4111.54,4115.61,4110.98,4115.46,1871712.0
1759148700,4115.23,4115.23,4112.85,4112.85,814290.0
1759148760,4112.86,4114.27,4112.85,4114.26,451390.0
1759148820,4114.26,4116.26,4114.26,4115.33,1102078.0
1759148880,4115.33,4116.16,4114.58,4115.5,951110.0
1759148940,4115.51,4117.61,4115.21,4116.84,752440.0
1759149000,4116.84,4117.17,4114.88,4115.11,724198.0
1759149060,4115.11,4126.7,4114.5,4121.33,5179248.0
1759149120,4121.16,4123.09,4112.22,4113.15,1975874.0
1759149180,4113.47,4117.42,4113.2,4115.01,1551370.0
1759149240,4115.0,4116.11,4112.11,4116.1,1883772.0
1759149300,4116.11,4116.12,4111.13,4112.6,1917942.0
1759149360,4112.49,4112.49,4110.02,4111.8,1115004.0
1759149420,4111.8,4111.8,4103.59,4105.01,3648708.0
1759149480,4105.0,4105.01,4102.93,4104.21,1573044.0
1759149540,4104.22,4104.26,4102.81,4104.11,862370.0
1759149600,4104.11,4104.11,4100.2,4101.05,1126300.0
1759149660,4101.05,4101.05,4096.0,4099.57,2403764.0
1759149720,4099.57,4101.95,4095.82,4101.36,1707348.0
1759149780,4101.37,4103.64,4101.24,4103.31,890916.0
1759149840,4103.0,4103.19,4101.59,4101.96,1112544.0
1759149900,4101.97,4106.27,4101.2,4106.27,1235388.0
1759149960,4105.54,4114.74,4105.5,4112.43,3213478.0
1759150020,4112.42,4112.42,4104.49,4108.49,2413984.0
1759150080,4108.5,4108.51,4106.07,4106.98,1612122.0
1759150140,4106.97,4106.99,4103.39,4104.68,2705546.0
1759150200,4104.74,4108.17,4104.74,4105.53,2182238.0
1759150260,4105.53,4105.58,4100.0,4100.5,2110398.0
1759150320,4100.51,4100.51,4096.32,4096.55,1065580.0
1759150380,4096.79,4099.48,4095.2,4098.06,1774518.0
1759150440,4098.06,4098.76,4097.35,4098.29,1153232.0
1759150500,4098.3,4100.92,4097.68,4100.57,1276016.0
1759150560,4100.66,4100.89,4095.41,4096.11,1433478.0
1759150620,4096.11,4096.43,4090.77,4091.58,2744660.0
1759150680,4091.59,4095.46,4091.05,4095.2,2556828.0
1759150740,4095.2,4096.25,4094.32,4095.87,1233038.0
1759150800,4095.88,4098.15,4094.31,4097.99,2382360.0
1759150860,4097.99,4099.28,4096.5,4097.65,1050998.0
1759150920,4097.33,4097.33,4086.79,4090.2,2739560.0
1759150980,4090.97,4090.97,4086.46,4088.21,2133422.0
1759151040,4088.21,4088.22,4081.29,4087.65,7957384.0
1759151100,4087.24,4091.86,4085.75,4090.07,2436644.0
1759151160,4090.48,4090.48,4083.01,4086.91,2479360.0
1759151220,4087.0,4088.36,4084.82,4086.39,2840652.0
1759151280,4086.39,4087.36,4084.25,4087.33,2540982.0
1759151340,4087.34,4092.23,4086.18,4090.17,2161630.0
1759151400,4090.17,4093.2,4088.97,4090.53,2634798.0
1759151460,4090.52,4090.54,4088.67,4089.38,729976.0
1759151520,4089.39,4091.89,4089.38,4091.89,823248.0
1759151580,4092.2,4100.94,4092.19,4100.58,2127618.0
1759151640,4100.58,4104.64,4100.57,4103.01,2896496.0
1759151700,4103.01,4105.6,4101.63,4105.46,2156962.0
1759151760,4105.46,4105.69,4103.57,4105.4,1009886.0
1759151820,4105.68,4106.15,4103.51,4105.26,1373912.0
1759151880,4105.53,4106.97,4104.0,4104.57,962964.0
1759151940,4104.56,4105.67,4103.32,4105.57,492004.0
1759152000,4105.57,4108.13,4104.6,4106.3,961996.0
1759152060,4106.66,4110.96,4106.66,4110.41,1519868.0
1759152120,4110.12,4110.12,4107.38,4109.42,840724.0
1759152180,4109.43,4110.32,4107.09,4108.41,1238526.0
1759152240,4108.47,4108.47,4102.08,4104.56,1308270.0
1759152300,4104.44,4106.31,4102.01,4105.52,880472.0
1759152360,4105.52,4108.15,4105.52,4106.63,689944.0
1759152420,4106.62,4108.59,4106.07,4106.08,1263700.0
1759152480,4106.08,4106.25,4104.47,4105.21,773674.0
1759152540,4104.65,4106.87,4103.2,4106.87,526146.0
1759152600,4106.97,4108.2,4104.48,4104.93,1654028.0
1759152660,4104.28,4111.41,4103.72,4109.08,3059556.0
1759152720,4109.99,4112.41,4109.15,4110.76,1364004.0
1759152780,4110.76,4112.75,4107.53,4108.38,1088270.0
1759152840,4108.08,4109.11,4104.0,4106.85,1320434.0
1759152900,4106.83,4111.35,4104.01,4110.32,2351790.0
1759152960,4110.31,4114.41,4107.69,4112.24,2262062.0
1759153020,4112.58,4116.28,4112.05,4114.28,2310354.0
1759153080,4115.12,4118.82,4113.22,4116.06,1880532.0
1759153140,4116.05,4119.2,4112.6,4114.39,2037110.0
1759153200,4113.68,4118.0,4111.81,4116.93,2493362.0
1759153260,4116.93,4122.78,4116.06,4116.06,3828552.0
1759153320,4116.42,4126.92,4115.0,4126.22,3164288.0
1759153380,4125.77,4139.58,4124.87,4138.93,11590126.0
1759153440,4139.2,4147.97,4132.14,4146.37,11717412.0
1759153500,4146.38,4148.36,4142.4,4143.8,12876546.0
1759153560,4142.3,4147.11,4141.3,4144.03,10811564.0
1759153620,4143.9,4162.07,4143.76,4150.04,16793682.0
1759153680,4150.19,4158.81,4149.72,4154.93,5988174.0
1759153740,4154.94,4155.33,4150.09,4152.53,2815890.0
1759153800,4152.54,4158.39,4151.01,4153.09,4589788.0
1759153860,4154.07,4165.75,4152.95,4162.71,10368968.0
1759153920,4162.55,4164.39,4157.49,4162.49,6163840.0
1759153980,4162.48,4173.4,4159.62,4173.28,10319186.0
1759154040,4173.12,4175.0,4165.59,4172.61,9069712.0
1759154100,4172.97,4173.4,4168.44,4172.44,6286166.0
1759154160,4172.43,4172.44,4167.37,4172.33,5864772.0
1759154220,4172.16,4184.24,4171.51,4178.99,16562502.0
1759154280,4178.99,4184.36,4175.59,4177.96,9849418.0
1759154340,4177.96,4178.73,4165.65,4166.64,19852182.0
1759154400,4166.94,4168.51,4160.0,4164.42,11684238.0
1759154460,4164.1,4172.18,4163.84,4170.45,4559078.0
1759154520,4170.46,4173.4,4169.32,4169.32,3450414.0
1759154580,4169.32,4175.23,4165.8,4168.52,8360464.0
1759154640,4168.52,4175.0,4168.51,4174.75,1885482.0
1759154700,4174.91,4175.54,4168.23,4172.07,4459296.0
1759154760,4172.46,4174.66,4159.16,4159.94,13118234.0
1759154820,4159.94,4162.38,4157.08,4159.75,7359552.0
1759154880,4160.41,4161.95,4158.0,4158.73,5108694.0
1759154940,4158.73,4168.71,4158.73,4168.71,3219258.0
1759155000,4168.7,4171.01,4166.08,4168.97,3086778.0
1759155060,4168.39,4173.91,4168.39,4171.29,3496606.0
1759155120,4171.56,4174.69,4170.35,4173.21,2623544.0
1759155180,4173.21,4174.47,4171.02,4174.0,2164352.0
1759155240,4174.0,4179.98,4174.0,4179.45,3439266.0
1759155300,4179.46,4182.93,4179.45,4181.06,3574748.0
1759155360,4181.39,4187.87,4181.39,4183.42,8370616.0
1759155420,4183.41,4183.42,4171.76,4171.76,6592816.0
1759155480,4171.59,4173.17,4165.0,4169.6,4399632.0
1759155540,4169.82,4170.0,4164.28,4168.28,2802230.0
1759155600,4168.29,4177.27,4166.67,4175.36,4560664.0
1759155660,4175.45,4178.61,4175.12,4175.19,2191656.0
1759155720,4175.18,4176.2,4170.8,4171.13,2951694.0
1759155780,4170.0,4173.6,4168.75,4171.05,1188526.0
1759155840,4171.04,4173.7,4169.04,4173.7,1386144.0
1759155900,4173.69,4180.35,4173.1,4178.48,3018994.0
1759155960,4178.65,4181.9,4177.64,4180.49,2398594.0
1759156020,4180.5,4183.05,4180.22,4182.26,2506308.0
1759156080,4182.1,4182.89,4178.99,4180.7,1391794.0
1759156140,4180.7,4180.7,4178.29,4178.42,1149490.0
1759156200,4178.29,4183.01,4178.12,4181.51,2170958.0
1759156260,4181.78,4185.0,4181.78,4183.28,2006204.0
1759156320,4183.29,4185.0,4183.08,4183.59,1743010.0
1759156380,4183.58,4183.6,4180.06,4182.21,1374882.0
1759156440,4182.37,4183.15,4181.14,4182.42,1015360.0
1759156500,4182.43,4182.99,4175.87,4177.41,2248848.0
1759156560,4177.6,4181.2,4175.66,4181.2,3228622.0
1759156620,4181.2,4182.14,4179.57,4181.99,2200310.0
1759156680,4181.99,4186.09,4181.99,4185.44,3298030.0
1759156740,4185.45,4186.48,4185.18,4185.45,2136078.0
1759156800,4186.24,4188.43,4182.19,4182.37,5042842.0
1759156860,4183.02,4192.34,4182.91,4189.68,7852230.0
1759156920,4189.57,4190.38,4185.55,4190.28,3101392.0
1759156980,4190.27,4192.86,4189.42,4189.42,3849826.0
1759157040,4189.43,4191.14,4187.71,4189.88,1432104.0
1759157100,4189.88,4191.36,4188.7,4189.53,2338346.0
1759157160,4189.53,4194.0,4189.5,4193.54,4311774.0
1759157220,4193.38,4195.1,4191.95,4192.76,4380136.0
1759157280,4192.76,4193.41,4189.01,4191.37,2512452.0
1759157340,4191.37,4194.0,4191.37,4192.39,1396810.0
1759157400,4192.73,4195.37,4192.73,4195.03,2318140.0
1759157460,4195.13,4203.4,4195.1,4200.21,13573538.0
1759157520,4200.97,4201.99,4197.26,4197.26,5997610.0
1759157580,4197.27,4197.27,4191.13,4192.55,3801518.0
1759157640,4192.76,4194.82,4190.24,4191.12,2449268.0
1759157700,4191.38,4193.4,4189.57,4192.14,2391794.0
1759157760,4192.15,4195.0,4192.14,4194.11,2564610.0
1759157820,4194.1,4195.0,4189.44,4190.11,2230402.0
1759157880,4190.11,4190.16,4181.75,4184.85,5288104.0
1759157940,4185.26,4186.87,4182.59,4186.06,2945368.0
1759158000,4186.06,4187.49,4183.26,4184.16,2220688.0
1759158060,4184.35,4186.08,4183.69,4185.69,2814194.0
1759158120,4185.99,4189.57,4185.99,4188.23,1823448.0
1759158180,4188.24,4192.99,4186.71,4190.1,1751512.0
1759158240,4190.98,4194.14,4189.88,4193.45,1467284.0
1759158300,4193.44,4197.27,4193.44,4194.25,2262528.0
1759158360,4193.61,4194.24,4187.94,4188.12,2779672.0
1759158420,4188.53,4189.84,4186.35,4187.01,1435608.0
1759158480,4187.28,4187.72,4185.18,4187.72,2049226.0
1759158540,4187.71,4187.89,4184.66,4185.98,1926360.0
1759158600,4185.97,4185.97,4182.61,4183.49,2671822.0
1759158660,4183.48,4184.41,4179.34,4179.34,3763854.0
1759158720,4179.83,4182.17,4178.4,4182.16,3321606.0
1759158780,4182.16,4182.16,4178.8,4181.51,2309356.0
1759158840,4181.83,4181.84,4179.2,4181.31,2540886.0
1759158900,4181.31,4181.38,4179.05,4180.13,2125152.0
1759158960,4180.12,4184.02,4178.4,4182.98,2119878.0
1759159020,4182.98,4185.0,4176.7,4176.95,2120252.0
1759159080,4177.11,4179.0,4175.8,4179.0,2637874.0
1759159140,4179.0,4183.84,4179.0,4182.28,1229532.0
1759159200,4182.83,4183.49,4180.91,4181.19,1274072.0
1759159260,4181.19,4181.81,4179.54,4179.54,831400.0
1759159320,4179.54,4182.78,4179.32,4179.94,952204.0
1759159380,4179.95,4180.36,4176.17,4176.18,1119696.0
1759159440,4176.17,4176.18,4172.0,4173.07,3849154.0
1759159500,4173.06,4176.11,4170.17,4170.62,2192008.0
1759159560,4170.61,4170.62,4164.69,4166.2,6513788.0
1759159620,4166.39,4168.36,4163.58,4165.92,3520622.0
1759159680,4165.93,4169.21,4165.93,4168.03,1968890.0
1759159740,4168.03,4171.18,4168.03,4168.84,1879718.0
1759159800,4168.83,4171.06,4168.5,4168.58,1989242.0
1759159860,4168.16,4169.59,4165.32,4165.65,2819304.0
1759159920,4165.93,4167.84,4165.65,4166.93,2132860.0
1759159980,4166.93,4167.43,4165.81,4166.24,1413726.0
1759160040,4165.97,4169.06,4163.67,4169.03,2282416.0
1759160100,4169.26,4174.0,4168.65,4171.7,1434762.0
1759160160,4171.7,4173.62,4168.27,4170.06,1446502.0
1759160220,4170.07,4172.08,4169.22,4170.43,1112652.0
1759160280,4170.43,4170.56,4166.0,4166.0,1461558.0
1759160340,4166.01,4169.45,4165.16,4169.45,872690.0
1759160400,4169.45,4170.0,4165.09,4167.3,999650.0
1759160460,4167.99,4171.61,4167.99,4169.99,1809754.0
1759160520,4169.99,4171.0,4169.13,4169.24,1015168.0
1759160580,4169.24,4169.56,4166.33,4168.74,619258.0
1759160640,4168.74,4170.0,4168.23,4168.52,489284.0
1759160700,4168.52,4168.92,4166.84,4166.84,461430.0
1759160760,4166.84,4168.61,4166.77,4166.99,1311920.0
1759160820,4166.99,4167.08,4165.0,4165.38,1138218.0
1759160880,4165.39,4165.54,4163.17,4163.28,1024234.0
1759160940,4163.28,4163.28,4156.48,4156.53,5889048.0
1759161000,4156.54,4158.43,4150.35,4158.28,7601186.0
1759161060,4158.28,4162.36,4157.23,4160.61,3119076.0
1759161120,4160.84,4161.03,4157.49,4158.07,2537296.0
1759161180,4158.07,4158.56,4155.64,4158.56,1714326.0
1759161240,4159.02,4162.0,4159.02,4161.34,1106766.0
1759161300,4161.33,4167.7,4161.33,4164.46,2622800.0
1759161360,4164.0,4164.01,4160.0,4160.01,1121690.0
1759161420,4161.36,4162.4,4160.66,4160.99,733926.0
1759161480,4161.0,4164.03,4160.99,4161.17,801178.0
1759161540,4161.17,4163.0,4160.02,4162.71,821416.0
1759161600,4162.71,4164.14,4161.83,4163.51,1121330.0
1759161660,4163.68,4164.19,4160.88,4163.23,1260632.0
1759161720,4163.47,4163.94,4160.32,4161.35,1348152.0
1759161780,4161.86,4162.23,4159.61,4161.16,639118.0
1759161840,4161.17,4161.44,4160.78,4161.41,533628.0
1759161900,4160.89,4164.0,4159.99,4163.83,1668638.0
1759161960,4163.82,4165.07,4160.38,4160.38,946096.0
1759162020,4160.58,4161.08,4157.32,4157.44,894712.0
1759162080,4157.43,4159.61,4156.57,4159.6,1518332.0
1759162140,4159.86,4163.33,4158.99,4162.44,952352.0
1759162200,4162.88,4167.64,4162.88,4166.08,2366388.0
1759162260,4166.31,4168.28,4166.31,4167.2,2199906.0
1759162320,4167.2,4169.07,4166.86,4167.77,1822100.0
1759162380,4167.77,4168.43,4165.67,4168.43,1203334.0
1759162440,4168.43,4168.43,4167.33,4167.37,966190.0
1759162500,4167.0,4172.82,4166.54,4170.34,2121858.0
1759162560,4170.12,4170.91,4166.93,4167.83,1101328.0
1759162620,4168.0,4168.0,4158.35,4158.56,1651828.0
1759162680,4158.56,4158.8,4154.81,4157.37,2219698.0
1759162740,4157.2,4159.32,4157.05,4159.1,1076532.0
1759162800,4159.11,4160.35,4158.41,4159.36,934798.0
1759162860,4159.35,4159.9,4155.5,4156.91,1744004.0
1759162920,4157.16,4160.48,4156.37,4160.48,654538.0
1759162980,4160.48,4163.91,4160.47,4161.65,1228892.0
1759163040,4161.65,4161.82,4158.64,4158.65,519172.0
1759163100,4158.64,4159.33,4157.73,4159.15,751302.0
1759163160,4159.15,4161.02,4158.07,4159.09,535668.0
1759163220,4159.09,4160.06,4158.0,4159.72,340870.0
1759163280,4159.73,4159.73,4157.34,4157.35,526420.0
1759163340,4157.35,4157.36,4155.51,4156.25,530416.0
1759163400,4156.66,4160.28,4156.43,4160.28,621076.0
1759163460,4159.3,4160.9,4158.08,4160.12,556686.0
1759163520,4160.12,4162.94,4160.12,4162.55,486794.0
1759163580,4162.54,4164.07,4160.56,4162.23,695332.0
1759163640,4162.24,4162.88,4160.22,4162.23,445154.0
1759163700,4162.63,4164.61,4160.0,4160.83,1020668.0
1759163760,4160.83,4161.82,4157.53,4157.54,650364.0
1759163820,4157.53,4158.65,4157.37,4157.62,1164888.0
1759163880,4157.94,4159.01,4156.44,4157.89,1364266.0
1759163940,4157.89,4157.89,4156.0,4157.04,875186.0
1759164000,4157.03,4157.32,4155.5,4156.89,1125146.0
1759164060,4156.79,4156.79,4154.81,4154.81,1199010.0
1759164120,4154.82,4157.43,4150.6,4153.82,3384558.0
1759164180,4153.82,4154.24,4151.61,4151.8,748498.0
1759164240,4151.79,4151.8,4148.18,4150.12,3644526.0
1759164300,4150.11,4151.04,4149.32,4149.64,928036.0
1759164360,4149.64,4154.4,4149.52,4149.53,947844.0
1759164420,4149.52,4151.0,4149.12,4150.55,644196.0
1759164480,4150.56,4152.33,4149.03,4149.56,713896.0
1759164540,4149.56,4150.7,4146.8,4149.88,2206704.0
1759164600,4149.87,4150.48,4148.0,4150.3,949802.0
1759164660,4150.51,4151.66,4147.32,4147.81,2012022.0
1759164720,4147.8,4148.3,4144.63,4147.07,1711076.0
1759164780,4147.08,4147.08,4141.91,4143.68,4123602.0
1759164840,4143.67,4145.23,4143.67,4144.68,1571090.0
1759164900,4144.68,4145.0,4141.78,4143.61,1521114.0
1759164960,4143.61,4143.61,4139.2,4139.2,1197354.0
1759165020,4139.2,4139.94,4137.14,4137.55,4612286.0
1759165080,4137.55,4138.64,4137.1,4137.87,2423928.0
1759165140,4137.99,4140.78,4137.99,4139.99,3774482.0
1759165200,4140.0,4142.44,4139.95,4141.64,2803394.0
1759165260,4141.64,4141.65,4137.84,4137.84,1442230.0
1759165320,4137.84,4137.85,4130.93,4131.13,5406158.0
1759165380,4130.97,4130.97,4125.98,4128.1,6967308.0
1759165440,4128.1,4133.25,4127.7,4132.74,3111326.0
1759165500,4132.73,4136.73,4132.73,4136.08,2526656.0
1759165560,4136.02,4137.92,4134.6,4134.61,2459522.0
1759165620,4134.6,4136.52,4133.64,4135.93,1403800.0
1759165680,4135.98,4138.97,4135.41,4138.01,1473104.0
1759165740,4138.0,4142.27,4137.7,4141.79,1190906.0
1759165800,4142.25,4143.33,4141.76,4142.37,1103564.0
1759165860,4142.37,4144.21,4142.32,4142.41,2620460.0
1759165920,4142.4,4143.86,4140.76,4142.78,925312.0
1759165980,4142.77,4145.22,4141.8,4144.62,1487450.0
1759166040,4144.62,4144.62,4138.25,4138.51,1406832.0
1759166100,4138.51,4138.51,4133.89,4134.84,2002020.0
1759166160,4134.85,4135.18,4131.6,4132.85,1856658.0
1759166220,4132.84,4134.0,4125.53,4134.0,3375832.0
1759166280,4134.03,4141.1,4134.03,4141.1,2013852.0
1759166340,4141.32,4142.93,4139.73,4140.21,1548246.0
1759166400,4140.21,4140.21,4136.64,4137.53,732486.0
1759166460,4137.45,4138.51,4134.91,4138.26,724952.0
1759166520,4138.25,4143.42,4138.25,4141.01,2078288.0
1759166580,4141.01,4144.87,4138.45,4144.87,1148690.0
1759166640,4144.99,4147.48,4144.61,4146.26,2131952.0
1759166700,4146.26,4147.07,4144.09,4147.07,1590746.0
1759166760,4147.24,4148.98,4146.0,4146.27,1689792.0
1759166820,4146.28,4146.99,4144.56,4145.99,1324100.0
1759166880,4146.0,4146.0,4142.2,4143.21,1114800.0
1759166940,4143.21,4145.6,4143.2,4145.05,1102532.0
1759167000,4145.04,4145.41,4143.08,4145.17,658316.0
1759167060,4145.17,4146.26,4142.61,4145.95,892300.0
1759167120,4145.34,4145.34,4142.28,4144.2,813874.0
1759167180,4144.19,4145.65,4140.64,4142.64,527046.0
1759167240,4142.65,4143.27,4138.88,4140.98,739228.0
1759167300,4141.03,4141.67,4138.09,4139.53,739748.0
1759167360,4139.52,4143.19,4139.52,4141.39,487790.0
1759167420,4141.59,4142.94,4141.19,4142.69,267454.0
1759167480,4141.92,4143.97,4141.89,4143.96,323972.0
1759167540,4143.96,4144.51,4142.41,4143.84,589106.0
1759167600,4144.16,4147.0,4144.16,4146.98,756350.0
1759167660,4147.19,4147.49,4145.15,4145.9,813764.0
1759167720,4145.91,4146.59,4145.0,4145.73,374432.0
1759167780,4145.72,4146.06,4143.35,4144.4,301126.0
1759167840,4144.39,4144.65,4142.4,4144.13,543684.0
1759167900,4144.13,4145.97,4143.62,4143.99,1382288.0
1759167960,4144.61,4146.8,4144.6,4146.56,551362.0
1759168020,4146.56,4150.76,4146.28,4149.84,1550184.0
1759168080,4149.82,4149.88,4147.59,4147.88,724118.0
1759168140,4147.88,4150.66,4147.71,4150.65,1006862.0
1759168200,4150.98,4151.77,4150.47,4150.52,1282478.0
1759168260,4150.52,4155.33,4150.52,4152.55,2272226.0
1759168320,4152.55,4156.89,4152.55,4155.18,2108538.0
1759168380,4155.01,4156.52,4154.83,4155.74,1691986.0
1759168440,4155.74,4155.99,4154.82,4155.17,808058.0
1759168500,4155.17,4155.17,4152.6,4153.15,807444.0
1759168560,4153.15,4153.28,4151.38,4153.28,573420.0
1759168620,4153.29,4153.6,4152.05,4153.25,355414.0
1759168680,4153.24,4156.05,4153.24,4155.26,865748.0
1759168740,4155.26,4155.26,4152.56,4153.13,391332.0
1759168800,4154.01,4154.01,4151.68,4152.57,585920.0
1759168860,4152.57,4152.57,4149.75,4151.84,1173792.0
1759168920,4151.84,4155.26,4151.83,4155.21,671788.0
1759168980,4155.25,4156.0,4154.5,4155.24,884498.0
1759169040,4155.23,4155.24,4154.04,4154.62,456686.0
1759169100,4154.62,4154.62,4152.43,4153.5,937962.0
1759169160,4153.51,4154.35,4151.84,4151.84,540524.0
1759169220,4151.84,4151.85,4147.64,4148.28,774080.0
1759169280,4148.28,4148.45,4144.6,4144.6,895452.0
1759169340,4144.6,4144.6,4140.0,4140.86,1035680.0
1759169400,4140.86,4145.32,4140.52,4144.96,1107388.0
1759169460,4144.72,4148.19,4144.41,4147.76,1098950.0
1759169520,4147.77,4152.0,4147.76,4151.74,966196.0
1759169580,4151.73,4151.73,4149.03,4149.6,621668.0
1759169640,4149.59,4149.6,4146.71,4147.19,632686.0
1759169700,4147.19,4147.9,4146.27,4147.89,402246.0
1759169760,4148.14,4151.74,4146.43,4147.09,795358.0
1759169820,4147.09,4147.1,4142.67,4145.53,879642.0
1759169880,4145.53,4147.43,4145.2,4147.06,202974.0
1759169940,4147.05,4147.06,4145.0,4145.74,372360.0
1759170000,4145.74,4147.23,4145.0,4147.22,619622.0
1759170060,4147.23,4150.38,4147.22,4150.38,383490.0
1759170120,4150.38,4150.38,4146.81,4147.91,273856.0
1759170180,4147.91,4147.91,4143.33,4143.34,587270.0
1759170240,4143.34,4144.69,4142.0,4143.22,717624.0
1759170300,4143.23,4143.61,4141.9,4142.89,659018.0
1759170360,4142.9,4144.4,4142.0,4144.15,372426.0
1759170420,4144.15,4147.31,4142.72,4147.31,330004.0
1759170480,4147.31,4151.0,4147.31,4149.85,985642.0
1759170540,4149.85,4150.99,4149.6,4150.81,231334.0
1759170600,4150.81,4150.95,4149.06,4149.13,679586.0
1759170660,4148.86,4150.69,4148.24,4149.41,259268.0
1759170720,4149.41,4151.88,4149.41,4151.2,401508.0
1759170780,4151.21,4152.81,4151.2,4152.8,413210.0
1759170840,4153.71,4153.71,4150.39,4150.4,614562.0
1759170900,4150.39,4150.54,4145.65,4148.64,482034.0
1759170960,4148.26,4152.0,4148.25,4151.99,354252.0
1759171020,4152.07,4152.98,4151.78,4152.47,1008816.0
1759171080,4152.47,4153.14,4150.0,4150.32,221630.0
1759171140,4150.32,4152.68,4150.17,4152.0,318372.0
1759171200,4152.0,4152.25,4149.46,4150.85,204548.0
1759171260,4150.85,4153.0,4150.85,4152.98,171592.0
1759171320,4152.99,4153.0,4151.53,4152.58,339174.0
1759171380,4152.59,4152.9,4152.18,4152.52,272906.0
1759171440,4152.51,4154.66,4152.51,4154.24,242072.0
1759171500,4154.24,4156.84,4154.24,4156.46,517002.0
1759171560,4156.47,4157.0,4155.09,4155.3,530404.0
1759171620,4155.09,4158.2,4154.71,4157.59,820100.0
1759171680,4158.01,4159.53,4158.01,4159.01,697714.0
1759171740,4159.0,4159.83,4158.68,4159.83,406902.0
1759171800,4159.82,4161.19,4157.7,4158.38,1213690.0
1759171860,4158.65,4159.4,4157.09,4157.09,389868.0
1759171920,4157.09,4158.56,4157.09,4158.37,406318.0
1759171980,4158.13,4158.13,4156.59,4156.91,308630.0
1759172040,4156.92,4159.6,4156.91,4159.41,262526.0
1759172100,4159.41,4160.0,4158.32,4158.35,402758.0
1759172160,4158.36,4158.94,4157.91,4158.3,406586.0
1759172220,4158.3,4158.3,4157.23,4157.64,170738.0
1759172280,4157.65,4160.0,4157.28,4159.68,368934.0
1759172340,4159.68,4159.68,4157.69,4159.48,284348.0
1759172400,4160.0,4160.56,4157.88,4157.89,484758.0
1759172460,4157.88,4162.66,4157.7,4162.57,739298.0
1759172520,4162.57,4163.0,4160.23,4160.76,561652.0
1759172580,4160.75,4162.79,4160.0,4160.75,830152.0
1759172640,4160.75,4164.47,4160.75,4164.13,773856.0
1759172700,4164.13,4169.46,4164.13,4165.01,3065226.0
1759172760,4165.01,4169.54,4164.62,4164.62,2184900.0
1759172820,4164.57,4164.6,4161.71,4162.92,845880.0
1759172880,4162.92,4166.74,4162.92,4166.41,678510.0
1759172940,4166.73,4168.54,4166.28,4167.78,839534.0
1759173000,4167.77,4172.92,4167.77,4171.98,1816458.0
1759173060,4171.72,4172.43,4171.13,4171.92,950886.0
1759173120,4171.91,4171.92,4169.59,4169.85,1108690.0
1759173180,4169.85,4171.6,4169.12,4171.12,934324.0
1759173240,4171.12,4172.87,4169.45,4172.87,962064.0
1759173300,4172.87,4172.87,4157.86,4159.26,3554234.0
1759173360,4159.43,4163.53,4158.62,4163.45,1557072.0
1759173420,4163.72,4164.3,4161.24,4162.91,1156854.0
1759173480,4162.9,4169.01,4161.29,4167.7,715396.0
1759173540,4167.7,4169.47,4166.65,4168.66,1058448.0
1759173600,4168.3,4169.44,4167.7,4169.44,585516.0
1759173660,4169.43,4170.0,4167.79,4168.0,660510.0
1759173720,4168.01,4168.77,4165.5,4168.77,432838.0
1759173780,4168.77,4170.42,4168.76,4170.3,382908.0
1759173840,4170.3,4170.58,4169.37,4170.12,368836.0
1759173900,4170.11,4172.27,4167.53,4172.09,653174.0
1759173960,4172.09,4172.62,4170.19,4170.85,451178.0
1759174020,4170.84,4172.3,4170.22,4172.14,221100.0
1759174080,4172.15,4172.21,4170.3,4171.61,490264.0
1759174140,4171.61,4171.62,4169.51,4169.89,696772.0
1759174200,4169.9,4169.9,4166.23,4167.19,1007570.0
1759174260,4167.19,4169.17,4166.48,4168.01,506280.0
1759174320,4168.01,4168.01,4164.53,4166.77,509620.0
1759174380,4166.77,4169.42,4166.76,4169.42,243284.0
1759174440,4169.41,4169.59,4168.09,4169.23,186680.0
1759174500,4169.24,4169.7,4161.12,4162.36,2141628.0
1759174560,4162.35,4165.12,4162.35,4164.33,708942.0
1759174620,4164.33,4167.28,4163.5,4167.24,561462.0
1759174680,4167.24,4168.65,4166.27,4168.65,243390.0
1759174740,4168.66,4171.45,4168.66,4170.08,746946.0
1759174800,4170.31,4177.27,4170.19,4176.9,2612958.0
1759174860,4176.9,4178.65,4175.55,4176.54,1888756.0
1759174920,4176.54,4178.83,4176.54,4178.24,574954.0
1759174980,4178.25,4179.0,4178.24,4178.56,544808.0
1759175040,4178.55,4181.71,4178.55,4180.31,2370054.0
1759175100,4180.31,4180.91,4178.9,4178.9,723744.0
1759175160,4178.83,4180.73,4177.46,4180.42,590372.0
1759175220,4180.42,4184.2,4179.85,4183.81,1885880.0
1759175280,4183.8,4192.53,4183.8,4186.97,6878558.0
1759175340,4187.29,4187.66,4184.65,4187.66,789250.0
1759175400,4188.28,4189.61,4186.5,4187.89,1568560.0
1759175460,4188.24,4189.21,4186.07,4186.12,1252166.0
1759175520,4186.71,4186.92,4183.46,4185.49,976400.0
1759175580,4185.84,4185.84,4180.52,4183.35,2405362.0
1759175640,4183.36,4187.17,4182.33,4186.92,453966.0
1759175700,4186.69,4186.69,4182.56,4183.3,766968.0
1759175760,4183.29,4183.8,4181.74,4183.75,570266.0
1759175820,4183.75,4186.11,4183.23,4186.05,666196.0
1759175880,4186.05,4190.0,4186.05,4188.88,3657496.0
1759175940,4189.32,4190.52,4184.64,4185.85,2740130.0
1759176000,4185.85,4188.76,4184.18,4188.76,973078.0
1759176060,4189.13,4189.13,4182.08,4182.09,840194.0
1759176120,4182.09,4182.88,4179.55,4182.25,684266.0
1759176180,4182.25,4184.4,4182.25,4183.96,389988.0
1759176240,4183.96,4187.19,4183.43,4186.9,638038.0
1759176300,4186.9,4190.44,4186.25,4186.25,1506782.0
1759176360,4186.25,4188.56,4183.64,4188.55,1203096.0
1759176420,4188.55,4188.97,4184.49,4185.64,1649078.0
1759176480,4185.65,4186.01,4183.83,4185.95,444340.0
1759176540,4185.94,4192.0,4185.94,4190.19,1541812.0
1759176600,4190.2,4191.59,4190.02,4190.22,1268786.0
1759176660,4190.22,4191.65,4188.66,4188.67,989144.0
1759176720,4188.67,4191.84,4188.06,4190.57,694726.0
1759176780,4190.72,4192.9,4190.72,4191.34,752622.0
1759176840,4191.34,4193.02,4191.33,4192.98,427478.0
1759176900,4192.66,4194.0,4192.35,4193.45,562650.0
1759176960,4193.68,4194.72,4193.45,4194.54,558208.0
1759177020,4194.54,4196.56,4191.58,4191.58,2532616.0
1759177080,4191.59,4191.59,4187.45,4187.8,850268.0
1759177140,4187.77,4188.16,4185.37,4187.0,516176.0
1759177200,4186.99,4188.57,4186.99,4187.75,289948.0
1759177260,4187.76,4188.21,4185.27,4185.79,446058.0
1759177320,4185.8,4189.58,4185.0,4189.25,550786.0
1759177380,4189.34,4191.2,4188.16,4191.19,503700.0
1759177440,4191.2,4192.4,4190.41,4192.39,293438.0
1759177500,4192.39,4192.69,4189.16,4190.38,405412.0
1759177560,4190.54,4190.55,4189.68,4189.73,271748.0
1759177620,4189.73,4192.0,4189.73,4190.13,385248.0
1759177680,4189.92,4190.0,4187.8,4189.67,258014.0
1759177740,4189.67,4189.98,4188.5,4189.05,257508.0
1759177800,4189.06,4189.55,4187.41,4188.7,506542.0
1759177860,4188.71,4188.71,4184.8,4186.8,479036.0
1759177920,4186.8,4189.16,4186.64,4188.67,534548.0
1759177980,4188.67,4193.84,4187.9,4192.47,2586930.0
1759178040,4192.47,4218.24,4192.44,4215.17,18008438.0
1759178100,4214.68,4226.34,4212.1,4212.28,14340586.0
1759178160,4212.2,4214.61,4211.9,4213.0,2234628.0
1759178220,4213.01,4213.74,4211.37,4212.78,3465720.0
1759178280,4212.78,4214.76,4212.4,4213.71,1042170.0
1759178340,4213.62,4215.83,4210.4,4214.95,1940930.0
1759178400,4214.95,4219.82,4214.94,4216.41,1505592.0
1759178460,4216.4,4219.72,4216.09,4216.72,1706010.0
1759178520,4217.02,4225.48,4216.91,4224.56,2280272.0
1759178580,4224.56,4228.01,4224.56,4226.97,4413552.0
1759178640,4226.98,4232.48,4224.37,4229.15,7102552.0
1759178700,4229.4,4232.55,4227.48,4228.78,4848410.0
1759178760,4228.8,4230.44,4224.57,4224.58,2286080.0
1759178820,4224.92,4224.92,4216.11,4219.65,4571056.0
1759178880,4219.33,4225.69,4219.32,4224.99,2130504.0
1759178940,4224.99,4229.36,4224.99,4225.99,747958.0
1759179000,4226.0,4227.86,4224.09,4224.52,657578.0
1759179060,4224.51,4224.78,4222.15,4223.84,538026.0
1759179120,4223.85,4226.61,4223.25,4223.57,444544.0
1759179180,4223.57,4223.88,4218.91,4221.19,1746518.0
1759179240,4220.98,4222.86,4219.41,4221.73,1514832.0
1759179300,4221.74,4224.0,4221.44,4222.05,728566.0
1759179360,4221.68,4224.79,4221.36,4221.73,908176.0
1759179420,4221.73,4223.98,4221.73,4222.15,450146.0
1759179480,4222.15,4222.72,4218.01,4218.01,701180.0
1759179540,4217.88,4224.87,4216.96,4224.86,2003200.0
1759179600,4224.87,4228.31,4224.77,4225.94,2118026.0
1759179660,4225.95,4227.74,4224.78,4227.73,534642.0
1759179720,4228.24,4228.66,4225.03,4226.1,923800.0
1759179780,4226.09,4227.0,4222.41,4222.57,1485304.0
1759179840,4222.57,4223.36,4220.63,4222.81,852958.0
1759179900,4223.35,4228.37,4222.91,4228.05,772314.0
1759179960,4227.76,4229.47,4226.45,4229.47,603518.0
1759180020,4229.46,4234.27,4227.09,4228.27,3336002.0
1759180080,4228.27,4228.28,4226.09,4226.91,789200.0
1759180140,4225.85,4228.14,4225.84,4226.99,448016.0
1759180200,4226.98,4228.6,4226.36,4226.37,507298.0
1759180260,4226.37,4226.57,4223.59,4223.59,622532.0
1759180320,4223.59,4223.6,4221.92,4221.92,661696.0
1759180380,4221.93,4221.93,4220.23,4220.23,424170.0
1759180440,4220.24,4220.24,4209.27,4213.38,3839078.0
1759180500,4213.44,4218.17,4212.55,4217.69,1305566.0
1759180560,4217.68,4222.0,4217.68,4217.69,1308432.0
1759180620,4217.7,4221.22,4216.71,4220.02,1921448.0
1759180680,4220.02,4220.32,4218.89,4220.09,1389658.0
1759180740,4220.08,4220.13,4218.28,4218.74,1027660.0
1759180800,4218.74,4219.61,4217.0,4218.3,384470.0
1759180860,4218.3,4222.02,4217.7,4221.4,871710.0
1759180920,4219.94,4222.05,4219.09,4221.73,384230.0
1759180980,4221.72,4221.99,4220.85,4221.41,245862.0
1759181040,4221.4,4223.21,4221.4,4222.12,285520.0
1759181100,4222.12,4223.91,4222.12,4223.21,304376.0
1759181160,4223.21,4223.45,4222.28,4222.49,232600.0
1759181220,4222.69,4225.13,4222.51,4222.51,405322.0
1759181280,4222.51,4223.84,4222.02,4222.81,316238.0
1759181340,4222.8,4222.81,4221.73,4221.73,225722.0
1759181400,4221.74,4221.74,4220.1,4221.0,375528.0
1759181460,4220.99,4221.37,4218.35,4220.59,556346.0
1759181520,4220.59,4221.87,4220.59,4221.36,501580.0
1759181580,4221.36,4221.37,4220.08,4220.08,251798.0
1759181640,4220.09,4220.28,4218.55,4218.56,339684.0
1759181700,4218.56,4218.56,4218.26,4218.26,228994.0
1759181760,4218.26,4218.27,4217.81,4217.81,377208.0
1759181820,4217.81,4219.3,4217.81,4219.29,329012.0
1759181880,4219.29,4223.58,4219.29,4223.01,624118.0
1759181940,4223.01,4223.33,4223.01,4223.33,203050.0
1759182000,4222.13,4222.13,4220.64,4221.11,375344.0
1759182060,4221.11,4222.11,4221.11,4222.11,194132.0
1759182120,4222.11,4223.5,4222.11,4223.09,264636.0
1759182180,4223.1,4223.47,4223.07,4223.47,181536.0
1759182240,4223.47,4223.85,4223.46,4223.65,214248.0
1759182300,4223.65,4224.32,4223.65,4224.31,500184.0
1759182360,4224.31,4226.36,4220.04,4221.42,1090728.0
1759182420,4221.42,4221.8,4221.27,4221.27,193016.0
1759182480,4221.27,4222.48,4221.23,4222.2,339430.0
1759182540,4222.19,4222.2,4218.34,4218.75,294660.0
1759182600,4218.61,4218.61,4217.48,4217.48,177820.0
1759182660,4217.49,4217.49,4215.64,4216.05,338758.0
1759182720,4216.04,4220.7,4216.04,4220.69,312952.0
1759182780,4220.76,4221.2,4218.43,4218.43,645250.0
1759182840,4218.44,4218.77,4217.4,4218.76,297680.0
1759182900,4218.77,4223.0,4218.76,4222.99,916360.0
1759182960,4222.99,4224.63,4222.98,4224.63,224744.0
1759183020,4224.63,4227.33,4224.62,4227.32,484478.0
1759183080,4227.32,4227.67,4222.09,4222.8,731812.0
1759183140,4222.8,4223.38,4222.17,4222.18,682556.0
1759183200,4222.17,4225.27,4222.04,4222.04,1046304.0
1759183260,4220.92,4222.57,4220.15,4222.56,655188.0
1759183320,4222.56,4226.31,4221.21,4221.35,1077330.0
1759183380,4221.35,4222.3,4219.0,4221.17,638732.0
1759183440,4221.17,4223.27,4219.6,4222.76,754886.0
1759183500,4222.79,4224.82,4222.44,4224.51,397482.0
1759183560,4224.52,4224.52,4218.89,4219.41,1134762.0
1759183620,4219.28,4220.0,4217.2,4219.99,916846.0
1759183680,4220.24,4220.92,4216.96,4217.65,1307776.0
1759183740,4217.88,4221.21,4217.88,4219.75,628490.0
1759183800,4219.75,4219.76,4216.0,4216.23,433514.0
1759183860,4216.23,4217.84,4215.71,4216.52,526416.0
1759183920,4216.52,4218.5,4216.52,4217.8,463736.0
1759183980,4217.79,4221.65,4217.79,4221.64,412744.0
1759184040,4221.64,4221.64,4220.4,4220.47,186688.0
1759184100,4220.47,4220.48,4218.52,4219.77,854458.0
1759184160,4219.77,4220.26,4218.74,4219.67,361476.0
1759184220,4219.67,4219.67,4218.68,4219.52,512534.0
1759184280,4219.53,4219.53,4218.64,4219.29,305946.0
1759184340,4219.29,4221.15,4218.03,4218.04,680160.0
1759184400,4218.04,4220.15,4217.69,4220.14,408906.0
1759184460,4219.71,4221.1,4217.11,4218.09,450270.0
1759184520,4218.09,4218.09,4215.86,4217.06,793468.0
1759184580,4217.06,4217.11,4215.86,4217.11,351238.0
1759184640,4217.11,4217.34,4216.0,4216.74,403612.0
1759184700,4216.73,4216.74,4215.86,4216.39,579310.0
1759184760,4216.39,4216.56,4215.25,4216.07,577686.0
1759184820,4216.07,4216.08,4215.44,4215.79,660734.0
1759184880,4215.79,4217.5,4215.79,4216.88,892502.0
1759184940,4216.87,4218.04,4216.39,4218.04,343946.0
1759185000,4218.04,4222.38,4218.04,4221.5,877636.0
1759185060,4221.64,4223.35,4221.44,4223.0,973398.0
1759185120,4223.0,4224.84,4221.44,4221.45,1078512.0
1759185180,4221.45,4223.2,4220.23,4220.23,399842.0
1759185240,4220.24,4220.24,4218.06,4218.21,545546.0
1759185300,4218.21,4218.48,4215.0,4216.75,459402.0
1759185360,4216.75,4216.84,4215.56,4216.32,413892.0
1759185420,4216.33,4217.13,4216.32,4216.33,467976.0
1759185480,4216.33,4216.33,4214.27,4214.69,523062.0
1759185540,4214.69,4214.7,4211.62,4212.37,938328.0
1759185600,4212.38,4214.44,4212.37,4214.19,830644.0
1759185660,4214.19,4214.95,4213.84,4214.8,363258.0
1759185720,4214.8,4214.8,4213.0,4213.83,470258.0
1759185780,4213.84,4213.84,4213.83,4213.83,152148.0
1759185840,4213.84,4215.0,4213.83,4214.99,283156.0
1759185900,4214.99,4214.99,4213.8,4213.8,424644.0
1759185960,4213.81,4218.0,4213.8,4217.78,519846.0
1759186020,4217.79,4219.4,4217.14,4219.15,920278.0
1759186080,4219.14,4220.35,4219.14,4219.85,1182766.0
1759186140,4219.85,4221.61,4219.84,4220.77,253822.0
1759186200,4220.78,4221.42,4219.25,4219.26,1398162.0
1759186260,4218.84,4220.55,4218.4,4220.55,1207714.0
1759186320,4220.55,4221.33,4214.3,4214.4,2651088.0
1759186380,4214.4,4216.73,4214.4,4216.73,443592.0
1759186440,4216.72,4217.74,4216.72,4217.5,215958.0
1759186500,4217.5,4226.24,4217.5,4226.24,1976694.0
1759186560,4226.24,4229.0,4224.97,4225.49,3225774.0
1759186620,4225.48,4225.52,4224.69,4225.38,603064.0
1759186680,4225.38,4225.9,4225.03,4225.61,337270.0
1759186740,4225.61,4226.24,4224.1,4224.1,1589548.0
1759186800,4224.41,4225.25,4222.32,4223.07,788666.0
1759186860,4223.07,4223.08,4220.89,4221.76,453314.0
1759186920,4221.39,4221.98,4219.37,4221.98,563200.0
1759186980,4221.99,4225.99,4221.28,4225.34,890200.0
1759187040,4225.34,4228.24,4225.34,4226.46,1117266.0
1759187100,4226.47,4226.47,4220.53,4223.03,763712.0
1759187160,4223.03,4224.21,4218.64,4221.63,789290.0
1759187220,4221.63,4224.89,4220.92,4224.89,511456.0
1759187280,4224.89,4225.0,4222.28,4222.62,685446.0
1759187340,4222.62,4226.35,4222.28,4226.0,689252.0
1759187400,4226.0,4226.64,4223.58,4223.66,1201082.0
1759187460,4223.66,4223.66,4220.62,4220.62,393652.0
1759187520,4220.62,4220.62,4216.8,4218.58,1395250.0
1759187580,4218.88,4218.93,4217.11,4218.86,634822.0
1759187640,4218.65,4220.63,4217.99,4219.96,669550.0
1759187700,4219.96,4220.15,4217.45,4219.75,912510.0
1759187760,4219.75,4219.93,4217.88,4217.88,965994.0
1759187820,4217.88,4220.0,4217.87,4219.12,1171886.0
1759187880,4219.13,4221.94,4219.12,4221.94,460010.0
1759187940,4221.94,4224.93,4221.93,4224.32,489982.0
1759188000,4224.32,4225.56,4219.26,4219.26,1057326.0
1759188060,4219.26,4219.82,4216.67,4216.87,1611234.0
1759188120,4216.87,4218.74,4216.61,4218.14,767216.0
1759188180,4218.13,4220.0,4218.13,4219.99,138322.0
1759188240,4219.99,4219.99,4218.71,4219.07,541868.0
1759188300,4219.08,4219.36,4219.07,4219.16,230922.0
1759188360,4219.15,4220.77,4218.6,4219.76,486810.0
1759188420,4219.76,4221.58,4219.62,4221.22,444136.0
1759188480,4220.71,4220.71,4219.02,4219.3,357664.0
1759188540,4219.3,4220.53,4219.01,4219.16,356112.0
1759188600,4219.16,4220.0,4217.78,4219.12,460620.0
1759188660,4219.11,4219.78,4217.64,4218.62,718140.0
1759188720,4218.62,4219.1,4217.64,4217.65,359052.0
1759188780,4217.64,4218.96,4217.64,4218.95,311676.0
1759188840,4218.96,4218.96,4218.37,4218.37,149830.0
1759188900,4218.37,4218.86,4217.26,4217.27,319718.0
1759188960,4217.27,4217.27,4215.23,4215.51,575154.0
1759189020,4215.52,4216.38,4215.51,4216.37,373512.0
1759189080,4216.38,4216.98,4216.37,4216.53,134936.0
1759189140,4216.53,4216.54,4215.16,4215.17,238834.0
1759189200,4215.17,4215.17,4214.51,4214.9,529884.0
1759189260,4214.9,4214.9,4214.51,4214.9,203634.0
1759189320,4214.9,4214.9,4212.87,4214.15,995288.0
1759189380,4214.16,4214.16,4213.04,4214.16,773584.0
1759189440,4214.16,4214.16,4212.64,4213.31,1129192.0
1759189500,4213.32,4214.44,4212.69,4214.43,256504.0
1759189560,4214.44,4216.35,4214.43,4215.35,424608.0
1759189620,4215.35,4215.36,4213.99,4214.54,474408.0
1759189680,4214.54,4215.35,4213.8,4214.06,463206.0
1759189740,4214.06,4215.66,4214.05,4215.66,232504.0
1759189800,4215.65,4216.71,4214.78,4215.46,566878.0
1759189860,4215.46,4215.47,4213.46,4213.59,323556.0
1759189920,4213.6,4213.8,4210.95,4210.95,759440.0
1759189980,4210.96,4212.75,4210.95,4212.75,248984.0
1759190040,4212.74,4212.75,4210.96,4211.25,407062.0
1759190100,4211.26,4214.52,4211.25,4213.84,361768.0
1759190160,4213.84,4215.0,4213.12,4213.83,280888.0
1759190220,4214.47,4214.99,4212.93,4214.99,884570.0
1759190280,4214.99,4215.28,4212.25,4212.26,1164430.0
1759190340,4212.26,4214.14,4212.26,4212.98,650880.0
1759190400,4212.99,4212.99,4205.05,4206.74,3943040.0
1759190460,4206.74,4208.76,4205.19,4208.75,1419142.0
1759190520,4208.76,4209.88,4208.0,4208.73,684206.0
1759190580,4208.73,4209.76,4208.14,4209.27,814668.0
1759190640,4209.72,4211.53,4209.0,4211.44,459912.0
1759190700,4211.44,4212.75,4210.29,4211.07,458592.0
1759190760,4211.29,4213.55,4211.29,4213.49,548764.0
1759190820,4213.49,4214.35,4212.77,4213.74,436012.0
1759190880,4213.96,4214.3,4212.44,4212.44,529196.0
1759190940,4212.44,4217.93,4212.44,4217.6,1609016.0
1759191000,4217.91,4221.6,4217.91,4221.17,972434.0
1759191060,4220.77,4221.92,4219.44,4219.44,775094.0
1759191120,4219.45,4219.45,4217.37,4217.43,948496.0
1759191180,4217.43,4218.95,4216.45,4217.28,442396.0
1759191240,4217.27,4217.27,4211.44,4211.44,1369408.0
1759191300,4209.55,4209.55,4206.93,4207.75,2036570.0
1759191360,4207.75,4207.76,4193.15,4200.21,5779986.0
1759191420,4200.44,4203.36,4199.76,4203.0,1258856.0
1759191480,4202.36,4203.37,4197.23,4198.01,1133322.0
1759191540,4198.01,4198.01,4194.35,4195.59,1858026.0
1759191600,4195.59,4197.68,4195.0,4197.68,970232.0
1759191660,4197.68,4199.0,4195.43,4197.93,1681808.0
1759191720,4197.94,4197.94,4193.68,4195.15,895132.0
1759191780,4195.37,4196.3,4193.08,4196.3,1298484.0
1759191840,4196.4,4196.4,4192.73,4193.49,897264.0
1759191900,4193.49,4194.76,4192.4,4193.3,748990.0
1759191960,4193.3,4195.0,4192.5,4194.39,576780.0
1759192020,4194.39,4198.62,4193.88,4195.23,1486508.0
1759192080,4195.68,4197.7,4195.67,4197.0,661604.0
1759192140,4197.0,4197.91,4196.1,4196.89,605450.0
1759192200,4196.89,4198.95,4196.36,4198.61,800278.0
1759192260,4198.62,4198.77,4196.81,4198.23,921070.0
1759192320,4198.22,4199.7,4196.69,4199.7,578576.0
1759192380,4200.0,4204.02,4199.99,4202.0,2164748.0
1759192440,4202.01,4209.53,4202.0,4209.53,985576.0
1759192500,4210.0,4217.75,4209.59,4215.85,4387400.0
1759192560,4215.01,4223.11,4212.82,4212.82,3560400.0
1759192620,4212.81,4212.82,4209.36,4209.37,1232612.0
1759192680,4209.37,4212.0,4209.36,4211.31,886532.0
1759192740,4211.2,4213.0,4210.81,4211.98,446086.0
1759192800,4211.98,4213.8,4210.73,4213.79,415464.0
1759192860,4213.8,4217.27,4213.8,4214.41,572554.0
1759192920,4214.41,4216.0,4213.59,4215.16,685022.0
1759192980,4215.15,4217.12,4214.39,4216.64,582800.0
1759193040,4216.64,4217.91,4216.21,4216.8,511872.0
1759193100,4216.81,4216.81,4214.44,4214.45,443948.0
1759193160,4214.45,4216.83,4214.0,4216.09,543888.0
1759193220,4216.1,4217.48,4213.84,4214.82,420568.0
1759193280,4214.81,4219.2,4214.07,4216.2,723158.0
1759193340,4216.2,4221.97,4216.2,4221.24,703620.0
1759193400,4221.25,4241.76,4219.83,4232.05,16426210.0
1759193460,4231.6,4234.17,4217.57,4220.02,10923578.0
1759193520,4219.48,4219.94,4200.81,4205.91,8577406.0
1759193580,4205.02,4206.0,4196.76,4203.2,6853440.0
1759193640,4203.47,4212.29,4203.2,4211.93,3495318.0
1759193700,4211.94,4215.76,4208.22,4208.5,2046386.0
1759193760,4207.69,4209.84,4206.73,4208.05,990020.0
1759193820,4207.53,4207.61,4202.78,4203.12,592044.0
1759193880,4202.84,4204.95,4201.0,4204.95,998510.0
1759193940,4204.84,4205.06,4202.08,4203.72,915332.0
1759194000,4203.71,4203.71,4199.13,4202.54,1793224.0
1759194060,4202.2,4203.21,4199.01,4201.93,1251350.0
1759194120,4201.59,4201.6,4199.0,4199.28,1133220.0
1759194180,4199.28,4201.59,4198.38,4200.46,707684.0
1759194240,4200.46,4206.01,4198.67,4205.15,1965466.0
1759194300,4205.15,4206.0,4200.46,4200.64,1301042.0
1759194360,4200.61,4203.31,4199.31,4203.3,699658.0
1759194420,4203.3,4205.12,4201.92,4201.92,725016.0
1759194480,4201.93,4208.94,4201.92,4208.52,770896.0
1759194540,4208.37,4212.31,4208.07,4209.0,1404044.0
1759194600,4208.59,4212.4,4207.27,4209.06,1236844.0
1759194660,4208.93,4214.0,4208.69,4212.48,694242.0
1759194720,4212.48,4212.97,4211.44,4212.11,925542.0
1759194780,4212.11,4212.23,4210.82,4211.76,443258.0
1759194840,4211.77,4216.15,4211.53,4215.46,732550.0
1759194900,4215.47,4220.45,4215.37,4215.5,1495644.0
1759194960,4215.37,4215.68,4211.53,4212.19,812518.0
1759195020,4211.85,4211.85,4206.53,4207.36,1322068.0
1759195080,4207.37,4207.37,4202.76,4206.08,1180386.0
1759195140,4206.08,4211.01,4205.68,4210.65,554370.0
1759195200,4210.64,4213.0,4209.17,4210.23,728700.0
1759195260,4210.23,4218.77,4209.78,4218.71,1327252.0
1759195320,4218.76,4222.36,4217.0,4217.64,2682960.0
1759195380,4217.63,4220.76,4217.2,4219.61,678460.0
1759195440,4220.11,4225.27,4220.11,4222.8,1894064.0
1759195500,4222.59,4224.92,4219.09,4221.54,1714532.0
1759195560,4221.43,4223.89,4217.91,4217.92,1196366.0
1759195620,4217.92,4218.36,4216.29,4217.8,627710.0
1759195680,4217.79,4219.92,4217.0,4218.08,440582.0
1759195740,4218.07,4218.17,4209.52,4209.99,1678560.0
1759195800,4209.99,4210.0,4202.93,4205.57,1459646.0
1759195860,4205.16,4205.16,4202.53,4204.73,946926.0
1759195920,4204.88,4204.88,4199.3,4201.56,1826788.0
1759195980,4201.55,4202.28,4198.88,4201.0,1609936.0
1759196040,4200.99,4204.12,4200.31,4203.25,1076400.0
1759196100,4202.93,4202.93,4198.93,4200.0,1701176.0
1759196160,4200.0,4201.47,4197.15,4201.47,1410480.0
1759196220,4201.47,4202.68,4200.3,4202.1,713888.0
1759196280,4202.37,4207.84,4201.1,4207.83,1648874.0
1759196340,4207.65,4210.0,4207.65,4209.95,1449460.0
1759196400,4209.27,4210.32,4207.69,4207.69,643200.0
1759196460,4207.69,4208.16,4201.01,4202.01,1075228.0
1759196520,4202.01,4202.62,4197.81,4197.93,1228006.0
1759196580,4198.2,4198.95,4197.18,4198.95,1149948.0
1759196640,4198.95,4200.87,4198.94,4199.06,574930.0
1759196700,4199.06,4199.06,4193.6,4196.0,1826122.0
1759196760,4196.0,4197.56,4193.19,4196.31,782846.0
1759196820,4196.31,4198.06,4193.92,4195.85,623760.0
1759196880,4195.62,4196.47,4193.2,4195.83,1094664.0
1759196940,4195.84,4199.3,4195.83,4198.45,514874.0
1759197000,4200.0,4200.8,4196.2,4197.98,1369282.0
1759197060,4197.99,4198.09,4195.38,4196.26,353456.0
1759197120,4196.07,4196.07,4193.2,4194.44,1321324.0
1759197180,4194.03,4194.03,4188.41,4190.0,4171994.0
1759197240,4189.99,4192.84,4189.07,4192.17,1089190.0
1759197300,4192.17,4193.05,4190.71,4192.3,542442.0
1759197360,4192.31,4194.84,4191.2,4191.91,549240.0
1759197420,4191.9,4192.29,4190.0,4191.16,739512.0
1759197480,4191.16,4193.95,4191.13,4193.72,769628.0
1759197540,4193.71,4202.14,4193.71,4200.49,1645288.0
1759197600,4200.72,4201.0,4197.09,4197.42,907312.0
1759197660,4197.41,4199.96,4197.19,4199.96,1785040.0
1759197720,4199.96,4202.2,4198.0,4202.2,2027228.0
1759197780,4202.2,4205.53,4201.84,4204.41,1372824.0
1759197840,4204.41,4205.99,4203.49,4205.4,635076.0
1759197900,4205.4,4205.4,4203.71,4203.96,547356.0
1759197960,4203.96,4203.96,4201.49,4202.89,1018206.0
1759198020,4203.24,4204.42,4202.69,4202.82,832206.0
1759198080,4202.39,4203.36,4202.39,4203.16,680328.0
1759198140,4203.16,4206.31,4202.74,4204.84,928718.0
1759198200,4204.56,4204.57,4201.3,4201.31,710510.0
1759198260,4201.3,4202.27,4199.29,4199.58,421366.0
1759198320,4199.58,4199.58,4196.49,4197.68,1323638.0
1759198380,4197.68,4200.21,4197.68,4198.08,438160.0
1759198440,4198.08,4198.87,4196.89,4198.84,725296.0
1759198500,4198.84,4203.81,4198.84,4202.96,597778.0
1759198560,4202.96,4205.89,4202.96,4203.58,354284.0
1759198620,4203.58,4203.58,4196.9,4196.92,664254.0
1759198680,4196.61,4197.51,4194.2,4195.56,491788.0
1759198740,4195.28,4197.16,4194.79,4196.18,531902.0
1759198800,4196.18,4201.04,4196.18,4200.59,511320.0
1759198860,4200.59,4200.59,4197.24,4197.66,392040.0
1759198920,4197.84,4200.78,4197.83,4199.94,993916.0
1759198980,4199.94,4203.92,4199.94,4202.52,1247910.0
1759199040,4202.52,4202.53,4197.68,4198.56,498308.0
1759199100,4198.57,4198.84,4196.76,4197.65,382940.0
1759199160,4197.64,4199.39,4197.3,4198.79,506864.0
1759199220,4198.8,4200.76,4198.79,4200.75,283076.0
1759199280,4200.77,4200.77,4195.13,4195.14,368286.0
1759199340,4195.4,4195.4,4194.86,4195.2,445738.0
1759199400,4195.19,4196.7,4194.79,4194.8,833084.0
1759199460,4194.79,4197.51,4194.44,4196.87,321480.0
1759199520,4196.86,4198.75,4196.84,4197.95,163750.0
1759199580,4197.95,4197.95,4194.39,4194.79,740706.0
1759199640,4194.8,4196.4,4194.39,4196.39,333968.0
1759199700,4196.61,4197.94,4195.89,4196.17,244488.0
1759199760,4196.16,4198.58,4195.41,4198.19,244430.0
1759199820,4198.19,4198.75,4196.0,4196.93,613906.0
1759199880,4196.92,4198.63,4196.77,4198.39,263162.0
1759199940,4198.54,4202.14,4198.53,4202.14,500746.0
1759200000,4201.94,4203.74,4200.99,4203.51,401850.0
1759200060,4203.51,4205.0,4203.5,4204.84,630906.0
1759200120,4204.83,4204.83,4200.86,4201.12,358174.0
1759200180,4201.12,4201.92,4200.26,4201.23,213722.0
1759200240,4201.23,4201.69,4199.9,4201.69,246546.0
1759200300,4201.68,4204.38,4200.7,4200.92,476644.0
1759200360,4200.93,4202.8,4200.24,4201.54,457622.0
1759200420,4201.54,4202.55,4200.33,4202.55,284388.0
1759200480,4203.17,4208.23,4202.76,4208.22,739430.0
1759200540,4208.22,4208.85,4197.22,4198.38,2868224.0
1759200600,4198.88,4198.88,4195.1,4196.14,1268474.0
1759200660,4196.37,4197.23,4195.11,4196.14,1474280.0
1759200720,4196.14,4199.07,4195.92,4199.07,425712.0
1759200780,4199.22,4203.66,4199.22,4201.07,776466.0
1759200840,4201.07,4201.07,4197.69,4197.7,260264.0
1759200900,4197.55,4198.6,4197.31,4198.37,228134.0
1759200960,4198.37,4198.37,4196.42,4196.78,241136.0
1759201020,4196.78,4197.2,4196.0,4196.76,195044.0
1759201080,4196.76,4198.0,4195.94,4197.72,435160.0
1759201140,4197.72,4197.88,4196.01,4196.5,476546.0
1759201200,4196.5,4197.3,4193.77,4193.77,1910920.0
1759201260,4193.78,4197.67,4192.88,4196.73,911208.0
1759201320,4196.74,4201.0,4196.74,4200.14,651298.0
1759201380,4200.15,4200.74,4197.81,4197.81,472030.0
1759201440,4197.8,4198.73,4196.84,4197.38,234846.0
1759201500,4197.23,4199.85,4196.87,4198.85,222424.0
1759201560,4198.85,4199.61,4198.84,4198.95,114672.0
1759201620,4198.95,4198.95,4196.2,4197.83,620150.0
1759201680,4197.84,4197.84,4195.6,4195.61,202084.0
1759201740,4195.61,4197.69,4194.0,4194.0,642560.0
1759201800,4194.01,4194.01,4191.22,4191.58,706508.0
1759201860,4191.58,4191.59,4185.74,4188.46,3771828.0
1759201920,4188.05,4189.95,4188.05,4189.47,587340.0
1759201980,4189.75,4194.68,4189.75,4194.22,2600352.0
1759202040,4194.5,4196.51,4194.24,4194.71,648768.0
1759202100,4194.71,4196.51,4191.97,4196.51,490698.0
1759202160,4196.51,4197.53,4195.46,4197.53,614026.0
1759202220,4197.52,4198.6,4196.61,4198.07,546132.0
1759202280,4197.8,4200.19,4197.49,4199.09,596532.0
1759202340,4199.08,4201.26,4198.28,4200.0,531618.0
1759202400,4200.01,4200.21,4197.78,4198.06,330210.0
1759202460,4198.06,4199.48,4198.05,4198.06,374014.0
1759202520,4198.05,4199.51,4198.02,4198.87,138322.0
1759202580,4198.87,4199.4,4197.49,4197.62,233776.0
1759202640,4197.62,4197.62,4196.87,4197.45,147106.0
1759202700,4197.44,4197.45,4196.25,4196.63,248560.0
1759202760,4197.43,4199.94,4197.43,4199.23,329666.0
1759202820,4199.24,4200.07,4199.23,4199.47,303082.0
1759202880,4199.46,4199.47,4197.44,4198.48,393354.0
1759202940,4198.48,4199.97,4198.48,4199.59,219456.0
1759203000,4199.59,4200.3,4198.25,4198.26,208098.0
1759203060,4198.25,4200.45,4197.01,4198.87,760932.0
1759203120,4198.88,4198.88,4196.88,4198.42,404696.0
1759203180,4198.58,4199.0,4197.93,4198.58,631526.0
1759203240,4198.59,4199.12,4196.87,4196.87,272834.0
1759203300,4196.88,4197.83,4196.2,4197.82,284824.0
1759203360,4198.0,4198.41,4196.97,4197.42,164742.0
1759203420,4197.42,4198.56,4196.0,4198.56,168016.0
1759203480,4198.55,4198.56,4197.27,4197.61,143502.0
1759203540,4197.6,4198.4,4196.42,4196.42,147938.0
1759203600,4196.43,4199.53,4195.65,4199.53,241346.0
1759203660,4199.53,4201.0,4199.52,4199.99,964852.0
1759203720,4199.99,4202.72,4199.52,4202.35,1397908.0
1759203780,4202.36,4204.45,4201.51,4202.93,1639602.0
1759203840,4202.22,4204.7,4200.86,4204.4,1166908.0
1759203900,4204.4,4205.53,4200.78,4200.79,1272388.0
1759203960,4200.78,4200.79,4197.61,4198.0,379444.0
1759204020,4198.0,4200.25,4197.25,4200.25,288464.0
1759204080,4199.99,4203.09,4199.0,4200.44,841114.0
1759204140,4200.45,4201.7,4200.09,4201.4,562986.0
1759204200,4201.09,4201.09,4198.35,4199.68,307168.0
1759204260,4199.68,4199.95,4197.63,4199.29,272166.0
1759204320,4199.29,4199.61,4196.87,4197.16,726968.0
1759204380,4197.16,4198.81,4197.12,4198.43,112382.0
1759204440,4198.44,4198.72,4197.0,4197.0,304840.0
1759204500,4197.0,4197.24,4196.6,4196.87,323196.0
1759204560,4196.86,4197.44,4195.81,4196.65,343332.0
1759204620,4196.65,4196.65,4195.85,4196.36,183364.0
1759204680,4196.36,4197.05,4196.22,4196.22,364906.0
1759204740,4196.23,4197.59,4196.16,4196.17,389398.0
1759204800,4196.17,4196.39,4194.61,4195.07,369440.0
1759204860,4195.08,4196.44,4194.69,4196.44,254786.0
1759204920,4196.44,4197.05,4195.33,4197.03,241600.0
1759204980,4197.04,4197.69,4196.5,4196.51,273278.0
1759205040,4196.52,4196.52,4195.08,4195.61,188586.0
1759205100,4195.62,4195.82,4194.6,4194.6,600450.0
1759205160,4194.24,4194.24,4192.1,4192.11,388980.0
1759205220,4192.1,4194.03,4192.08,4194.02,619312.0
1759205280,4194.02,4195.36,4194.02,4195.05,190988.0
1759205340,4195.04,4195.6,4195.03,4195.23,208056.0
1759205400,4195.23,4195.23,4193.51,4194.88,267000.0
1759205460,4194.87,4197.28,4194.87,4197.27,186462.0
1759205520,4197.27,4197.66,4195.94,4197.65,372338.0
1759205580,4197.45,4197.46,4194.04,4194.04,459308.0
1759205640,4194.04,4194.05,4192.47,4193.15,382742.0
1759205700,4193.15,4194.09,4192.4,4193.81,364350.0
1759205760,4193.81,4196.2,4192.3,4195.04,904980.0
1759205820,4194.76,4196.3,4194.23,4194.39,441608.0
1759205880,4194.27,4194.93,4193.31,4194.92,350874.0
1759205940,4194.47,4195.93,4193.92,4193.92,302402.0
1759206000,4193.92,4195.97,4193.77,4195.96,970338.0
1759206060,4195.97,4198.71,4195.96,4196.13,667972.0
1759206120,4196.14,4198.17,4194.47,4196.89,366556.0
1759206180,4197.13,4197.92,4196.93,4197.23,140808.0
1759206240,4197.24,4197.77,4196.93,4197.49,81680.0
1759206300,4197.48,4198.27,4197.48,4198.0,250646.0
1759206360,4198.0,4198.2,4195.98,4195.98,609946.0
1759206420,4195.99,4195.99,4194.25,4194.42,216806.0
1759206480,4194.42,4196.02,4194.41,4195.01,365902.0
1759206540,4195.39,4195.73,4195.0,4195.01,140820.0
1759206600,4195.01,4195.35,4194.43,4194.44,475874.0
1759206660,4194.44,4195.0,4194.0,4194.7,529120.0
1759206720,4194.7,4194.71,4193.34,4194.01,411336.0
1759206780,4193.97,4194.5,4192.82,4194.5,346782.0
1759206840,4194.67,4197.46,4194.67,4197.12,386406.0
1759206900,4197.12,4197.39,4194.16,4194.96,159034.0
1759206960,4194.95,4194.96,4194.0,4194.33,195686.0
1759207020,4194.33,4197.41,4194.0,4197.4,223162.0
1759207080,4197.4,4197.64,4195.48,4197.0,298942.0
1759207140,4196.99,4197.23,4193.1,4193.51,408412.0
1759207200,4193.27,4193.51,4192.63,4193.31,350094.0
1759207260,4193.21,4193.27,4192.5,4193.07,219458.0
1759207320,4193.06,4193.07,4192.72,4192.72,206192.0
1759207380,4192.73,4193.63,4191.11,4191.11,632192.0
1759207440,4191.12,4194.0,4190.82,4193.99,432860.0
1759207500,4193.99,4194.92,4192.64,4192.97,510098.0
1759207560,4192.98,4194.69,4192.97,4194.69,149002.0
1759207620,4194.69,4194.69,4192.33,4193.52,256232.0
1759207680,4193.53,4195.85,4193.52,4193.94,459294.0
1759207740,4193.84,4193.84,4191.12,4191.12,717298.0
1759207800,4191.12,4191.12,4190.66,4190.66,394346.0
1759207860,4190.67,4191.62,4190.46,4191.62,452778.0
1759207920,4191.61,4192.86,4191.61,4191.79,220142.0
1759207980,4191.8,4193.0,4189.57,4189.65,1081516.0
1759208040,4189.65,4189.65,4186.99,4188.0,899946.0
1759208100,4188.0,4189.55,4188.0,4188.67,503750.0
1759208160,4188.91,4189.71,4186.75,4187.64,356138.0
1759208220,4187.64,4187.97,4186.96,4187.66,747688.0
1759208280,4187.65,4187.66,4187.07,4187.61,264890.0
1759208340,4187.6,4187.63,4186.38,4186.61,359004.0
1759208400,4186.62,4187.6,4186.01,4187.6,828810.0
1759208460,4187.53,4187.53,4182.5,4186.02,3328380.0
1759208520,4186.01,4186.01,4184.38,4185.07,783614.0
1759208580,4185.06,4187.25,4184.27,4186.54,1112810.0
1759208640,4186.53,4189.78,4186.46,4186.47,664700.0
1759208700,4186.47,4188.78,4186.21,4188.55,689172.0
1759208760,4188.55,4188.88,4187.5,4187.51,726064.0
1759208820,4187.51,4190.39,4187.05,4189.67,658626.0
1759208880,4189.72,4190.7,4189.67,4190.7,421960.0
1759208940,4190.7,4192.04,4190.7,4192.03,570796.0
1759209000,4192.03,4192.59,4188.4,4188.4,530168.0
1759209060,4188.0,4189.5,4187.46,4188.89,310302.0
1759209120,4188.89,4188.89,4187.5,4187.51,105598.0
1759209180,4187.5,4188.46,4176.63,4182.64,6384572.0
1759209240,4182.65,4183.99,4180.61,4183.99,1325356.0
1759209300,4184.05,4184.05,4180.0,4180.26,766792.0
1759209360,4180.26,4180.26,4177.52,4179.13,2695376.0
1759209420,4178.81,4179.0,4175.0,4178.99,2473094.0
1759209480,4178.99,4179.88,4177.5,4179.88,1446108.0
1759209540,4179.88,4180.53,4177.22,4178.3,1057514.0
1759209600,4178.3,4181.47,4177.71,4180.56,429642.0
1759209660,4180.0,4180.83,4179.4,4179.59,635992.0
1759209720,4179.59,4180.81,4178.61,4180.45,462670.0
1759209780,4180.46,4181.75,4178.85,4180.78,1018804.0
1759209840,4180.77,4180.95,4180.0,4180.57,256758.0
1759209900,4180.57,4181.1,4177.2,4177.88,965600.0
1759209960,4177.54,4179.02,4177.54,4177.54,432004.0
1759210020,4177.54,4181.07,4177.54,4178.91,1134576.0
1759210080,4178.91,4179.5,4178.22,4178.47,389968.0
1759210140,4178.47,4178.99,4177.76,4178.56,284222.0
1759210200,4178.56,4179.87,4177.88,4179.01,669580.0
1759210260,4179.01,4179.01,4177.8,4178.82,421274.0
1759210320,4178.81,4178.82,4176.31,4176.31,509458.0
1759210380,4176.32,4178.66,4175.0,4177.83,1349102.0
1759210440,4177.66,4178.3,4176.72,4176.73,314172.0
1759210500,4176.73,4176.73,4175.0,4175.11,1068314.0
1759210560,4175.11,4177.43,4175.0,4177.43,848840.0
1759210620,4176.93,4176.93,4175.5,4176.22,351840.0
1759210680,4176.22,4176.23,4175.0,4175.37,256192.0
1759210740,4175.37,4175.47,4171.07,4174.55,2482622.0
1759210800,4174.54,4176.98,4174.54,4176.83,1019446.0
1759210860,4176.84,4177.88,4176.28,4176.84,811470.0
1759210920,4176.83,4177.2,4174.6,4175.22,826842.0
1759210980,4175.23,4175.23,4174.16,4174.16,402262.0
1759211040,4174.17,4174.68,4174.16,4174.68,292808.0
1759211100,4174.69,4174.71,4171.22,4171.29,854000.0
1759211160,4171.3,4171.3,4167.71,4170.51,3676482.0
1759211220,4170.51,4171.61,4169.89,4170.46,699228.0
1759211280,4170.47,4173.12,4170.35,4172.7,758384.0
1759211340,4172.69,4177.04,4171.77,4176.57,1637288.0
1759211400,4177.2,4179.7,4177.2,4179.7,875214.0
1759211460,4179.7,4182.7,4179.7,4180.78,1239492.0
1759211520,4180.78,4180.79,4178.01,4178.57,1094846.0
1759211580,4178.57,4179.65,4178.57,4179.0,527258.0
1759211640,4179.0,4181.6,4179.0,4180.39,861674.0
1759211700,4180.39,4180.46,4179.92,4180.0,376500.0
1759211760,4180.0,4180.59,4179.4,4180.36,622830.0
1759211820,4180.35,4187.34,4180.35,4185.54,3763992.0
1759211880,4185.42,4186.58,4184.16,4184.16,1161374.0
1759211940,4184.01,4185.87,4182.43,4182.44,904210.0
1759212000,4182.44,4182.48,4181.0,4181.27,821880.0
1759212060,4181.26,4184.42,4180.17,4183.6,921046.0
1759212120,4183.59,4186.41,4183.05,4183.37,1980070.0
1759212180,4183.37,4183.37,4180.6,4180.61,420206.0
1759212240,4180.6,4180.61,4179.61,4179.92,308838.0
1759212300,4179.92,4179.92,4178.0,4178.0,518760.0
1759212360,4178.4,4178.56,4177.8,4178.56,241202.0
1759212420,4178.55,4180.33,4177.54,4180.32,332992.0
1759212480,4180.32,4181.92,4180.32,4181.75,316210.0
1759212540,4181.76,4181.91,4180.01,4180.01,355308.0
1759212600,4180.01,4182.23,4180.0,4180.49,233564.0
1759212660,4180.49,4185.69,4180.49,4185.68,1111084.0
1759212720,4185.68,4186.62,4184.0,4186.36,891478.0
1759212780,4186.48,4188.6,4186.0,4188.33,938114.0
1759212840,4188.32,4189.41,4187.76,4188.85,1172462.0
1759212900,4188.85,4189.61,4188.26,4188.85,1128854.0
1759212960,4188.85,4190.0,4188.84,4190.0,533312.0
1759213020,4190.0,4190.0,4188.73,4188.74,472410.0
1759213080,4188.74,4188.74,4184.11,4184.12,1048642.0
1759213140,4184.59,4185.86,4184.0,4185.86,784798.0
1759213200,4185.86,4185.86,4185.5,4185.5,185946.0
1759213260,4185.5,4186.0,4183.58,4183.59,935676.0
1759213320,4183.59,4185.26,4183.35,4184.73,305512.0
1759213380,4184.73,4187.79,4184.66,4185.99,341740.0
1759213440,4185.99,4186.39,4184.58,4185.33,339272.0
1759213500,4185.44,4187.71,4185.44,4186.58,384216.0
1759213560,4186.58,4187.52,4186.57,4187.52,197286.0
1759213620,4187.51,4197.18,4187.18,4193.07,3155968.0
1759213680,4193.06,4195.5,4193.06,4195.24,2541688.0
1759213740,4195.24,4195.51,4193.4,4194.41,1446436.0
1759213800,4194.42,4194.42,4191.06,4191.42,802574.0
1759213860,4191.25,4191.25,4190.14,4191.1,544436.0
1759213920,4191.1,4192.9,4191.09,4192.4,436262.0
1759213980,4192.41,4193.18,4192.0,4192.01,281958.0
1759214040,4192.01,4192.95,4192.0,4192.78,439254.0
1759214100,4192.79,4198.95,4192.78,4196.77,1943734.0
1759214160,4196.77,4197.0,4195.15,4195.46,1029648.0
1759214220,4195.46,4196.69,4195.38,4196.41,1070020.0
1759214280,4196.41,4196.42,4196.0,4196.01,283466.0
1759214340,4196.0,4197.0,4194.22,4195.61,573936.0
1759214400,4195.61,4196.79,4195.1,4195.2,365480.0
1759214460,4195.2,4195.76,4195.2,4195.33,339168.0
1759214520,4195.33,4196.99,4195.32,4195.6,379372.0
1759214580,4195.61,4201.13,4195.32,4198.15,4616858.0
1759214640,4198.15,4199.03,4197.16,4198.16,777796.0
1759214700,4198.5,4199.02,4197.0,4197.16,873126.0
1759214760,4197.16,4197.17,4194.21,4194.35,1191852.0
1759214820,4194.35,4194.36,4193.0,4193.99,692174.0
1759214880,4194.24,4194.24,4193.11,4193.29,694876.0
1759214940,4193.29,4194.6,4193.16,4193.25,1376744.0
1759215000,4193.24,4193.25,4192.0,4192.41,410952.0
1759215060,4192.42,4193.22,4192.2,4192.47,466182.0
1759215120,4192.47,4195.59,4191.36,4192.88,1555032.0
1759215180,4192.88,4193.06,4190.64,4191.35,636726.0
1759215240,4191.35,4192.36,4190.99,4191.72,262128.0
1759215300,4191.73,4192.0,4191.67,4192.0,237312.0
1759215360,4192.0,4192.0,4190.01,4190.05,454462.0
1759215420,4190.0,4190.01,4187.96,4188.0,734258.0
1759215480,4188.0,4188.25,4188.0,4188.23,331130.0
1759215540,4188.23,4188.23,4186.79,4188.06,583522.0
1759215600,4188.07,4188.53,4186.22,4187.5,705362.0
1759215660,4187.5,4188.53,4186.04,4187.89,450660.0
1759215720,4187.9,4192.21,4187.86,4191.57,1484746.0
1759215780,4191.55,4192.01,4191.18,4191.72,1298960.0
1759215840,4191.54,4204.51,4190.92,4200.0,5224872.0
1759215900,4200.0,4205.66,4199.53,4202.3,3867136.0
1759215960,4202.28,4202.28,4198.24,4200.27,1108516.0
1759216020,4200.26,4200.27,4197.27,4197.74,1371438.0
1759216080,4197.74,4197.78,4197.08,4197.75,366728.0
1759216140,4197.75,4198.29,4194.78,4194.79,1174656.0
1759216200,4194.78,4195.38,4194.03,4195.37,224668.0
1759216260,4195.38,4196.67,4195.37,4195.49,322870.0
1759216320,4195.61,4197.18,4193.76,4196.57,1032268.0
1759216380,4196.57,4198.91,4195.96,4197.02,880114.0
1759216440,4197.02,4197.23,4194.04,4194.08,241402.0
1759216500,4194.08,4194.08,4193.07,4193.25,192116.0
1759216560,4193.25,4194.18,4193.06,4193.18,402108.0
1759216620,4193.18,4194.86,4193.18,4193.76,320108.0
1759216680,4193.76,4193.76,4192.4,4192.98,329026.0
1759216740,4192.98,4192.98,4192.18,4192.18,249832.0
1759216800,4192.18,4192.18,4188.01,4188.35,876748.0
1759216860,4188.35,4188.97,4188.02,4188.02,501178.0
1759216920,4188.03,4188.76,4188.02,4188.32,563640.0
1759216980,4188.31,4191.51,4188.31,4189.83,393966.0
1759217040,4189.71,4190.0,4189.15,4189.99,291876.0
1759217100,4190.0,4193.0,4189.99,4191.99,366140.0
1759217160,4191.72,4191.73,4190.01,4190.01,301226.0
1759217220,4190.01,4190.79,4190.01,4190.79,211770.0
1759217280,4190.79,4192.19,4190.62,4190.63,643290.0
1759217340,4190.62,4191.69,4190.02,4191.06,345098.0
1759217400,4191.06,4191.72,4189.38,4190.27,414036.0
1759217460,4190.27,4190.27,4188.23,4188.23,376334.0
1759217520,4188.24,4188.24,4182.76,4183.73,2159842.0
1759217580,4183.73,4183.87,4181.09,4182.16,1017696.0
1759217640,4182.15,4182.44,4181.4,4181.88,669472.0
1759217700,4181.88,4181.89,4179.31,4179.61,761374.0
1759217760,4179.61,4181.9,4179.29,4181.9,671712.0
1759217820,4181.9,4183.41,4180.09,4180.1,829768.0
1759217880,4180.09,4180.09,4176.86,4178.31,1330120.0
1759217940,4178.67,4178.81,4176.09,4176.27,835370.0
1759218000,4176.28,4178.09,4176.27,4177.8,722874.0
1759218060,4177.81,4179.01,4176.27,4176.58,1213808.0
1759218120,4176.59,4176.59,4172.0,4173.96,2958994.0
1759218180,4173.96,4175.28,4172.96,4174.18,1799536.0
1759218240,4174.18,4176.48,4173.54,4176.07,1545318.0
1759218300,4176.07,4176.68,4174.72,4174.99,1023300.0
1759218360,4175.0,4181.0,4174.99,4178.81,793744.0
1759218420,4178.73,4181.19,4176.79,4181.0,1171468.0
1759218480,4180.99,4182.06,4180.0,4180.0,1133464.0
1759218540,4180.01,4180.01,4174.15,4177.1,1000962.0
1759218600,4177.1,4180.43,4176.72,4180.28,924346.0
1759218660,4180.72,4184.7,4180.71,4183.14,1058348.0
1759218720,4182.96,4184.28,4180.27,4180.39,617376.0
1759218780,4180.39,4180.39,4178.0,4178.21,354900.0
1759218840,4178.21,4180.68,4178.21,4179.7,723150.0
1759218900,4179.7,4184.47,4179.7,4184.47,950220.0
1759218960,4184.46,4184.47,4183.06,4183.41,373940.0
1759219020,4183.19,4183.19,4179.56,4179.56,401644.0
1759219080,4179.56,4180.16,4178.0,4179.96,571020.0
1759219140,4179.78,4181.0,4179.28,4181.0,510594.0
1759219200,4181.0,4182.0,4179.42,4181.43,877782.0
1759219260,4181.44,4181.53,4179.0,4179.93,1302966.0
1759219320,4179.89,4179.89,4177.2,4177.2,464664.0
1759219380,4177.63,4177.77,4174.0,4174.96,799162.0
1759219440,4174.96,4174.96,4173.0,4174.35,766120.0
1759219500,4174.39,4175.0,4173.46,4173.97,1171748.0
1759219560,4173.97,4174.2,4172.59,4174.19,587360.0
1759219620,4174.74,4174.94,4172.06,4172.64,497662.0
1759219680,4172.63,4176.22,4172.63,4174.5,374712.0
1759219740,4174.5,4176.84,4174.49,4175.01,481530.0
1759219800,4175.01,4178.29,4175.01,4178.27,657222.0
1759219860,4178.27,4180.0,4176.66,4176.66,768010.0
1759219920,4176.66,4176.66,4173.08,4174.03,417026.0
1759219980,4174.15,4177.33,4174.15,4176.26,838296.0
1759220040,4176.26,4177.42,4176.25,4177.07,280224.0
1759220100,4177.07,4177.08,4176.0,4176.58,398928.0
1759220160,4176.58,4177.35,4176.57,4177.06,300660.0
1759220220,4177.06,4178.34,4176.7,4177.01,908478.0
1759220280,4177.02,4178.74,4176.65,4176.65,736568.0
1759220340,4176.65,4176.66,4175.0,4175.18,550280.0
1759220400,4175.17,4175.18,4173.99,4175.02,379446.0
1759220460,4175.02,4176.0,4173.85,4173.85,563638.0
1759220520,4173.86,4174.9,4173.85,4174.69,559428.0
1759220580,4174.69,4174.8,4173.4,4173.41,257526.0
1759220640,4173.4,4173.4,4172.22,4172.22,554422.0
1759220700,4172.22,4175.18,4172.22,4173.37,803176.0
1759220760,4173.38,4174.55,4173.37,4174.31,444602.0
1759220820,4174.27,4175.47,4174.26,4175.46,264034.0
1759220880,4175.46,4176.7,4174.2,4176.58,575842.0
1759220940,4176.58,4176.58,4174.77,4176.0,392046.0
1759221000,4176.0,4176.8,4173.33,4173.33,809756.0
1759221060,4173.33,4174.11,4173.33,4174.05,393928.0
1759221120,4174.05,4174.05,4173.33,4173.52,233900.0
1759221180,4173.52,4173.68,4170.5,4170.51,1130966.0
1759221240,4170.26,4171.04,4161.05,4171.01,8157738.0
1759221300,4170.84,4176.58,4170.84,4176.58,2270836.0
1759221360,4176.58,4178.09,4176.12,4177.01,1048992.0
1759221420,4177.01,4177.01,4173.42,4174.6,1808110.0
1759221480,4174.6,4174.6,4167.01,4167.52,1379386.0
1759221540,4167.52,4167.88,4165.8,4167.22,1832922.0
1759221600,4167.23,4170.6,4165.8,4169.63,3391236.0
1759221660,4169.63,4170.5,4169.05,4169.42,493526.0
1759221720,4169.41,4169.42,4165.93,4168.92,975852.0
1759221780,4168.93,4171.36,4168.88,4169.6,665820.0
1759221840,4169.59,4170.39,4168.84,4168.84,437382.0
1759221900,4168.84,4168.84,4166.88,4168.71,475724.0
1759221960,4168.7,4168.84,4167.24,4168.24,570402.0
1759222020,4168.24,4171.88,4167.1,4171.87,1180234.0
1759222080,4171.87,4173.17,4170.78,4171.64,1433060.0
1759222140,4171.5,4172.94,4171.14,4171.17,665536.0
1759222200,4171.16,4171.56,4168.85,4171.56,807302.0
1759222260,4171.56,4173.12,4170.51,4173.0,1258178.0
1759222320,4173.0,4173.79,4172.3,4173.11,737354.0
1759222380,4173.11,4173.11,4169.6,4169.6,810664.0
1759222440,4169.6,4169.61,4165.99,4166.26,658476.0
1759222500,4166.26,4171.29,4165.0,4171.0,1252240.0
1759222560,4170.99,4172.25,4169.1,4169.1,480412.0
1759222620,4169.11,4169.47,4168.03,4168.9,355570.0
1759222680,4168.9,4169.4,4168.38,4168.5,646640.0
1759222740,4168.5,4168.51,4166.83,4167.33,269534.0
1759222800,4167.32,4169.53,4165.83,4169.52,652026.0
1759222860,4169.53,4169.53,4162.45,4163.1,1374878.0
1759222920,4163.11,4165.2,4161.64,4161.65,2049626.0
1759222980,4160.96,4163.2,4160.96,4161.52,1314118.0
1759223040,4161.51,4163.04,4161.51,4163.04,952928.0
1759223100,4163.04,4163.71,4160.05,4163.7,1463412.0
1759223160,4163.7,4167.39,4163.46,4166.3,811802.0
1759223220,4165.98,4166.68,4163.25,4163.26,527424.0
1759223280,4163.25,4163.26,4162.44,4162.63,711340.0
1759223340,4162.63,4163.07,4162.01,4162.94,605244.0
1759223400,4162.95,4163.4,4160.7,4161.85,356738.0
1759223460,4162.02,4162.05,4160.35,4161.63,726166.0
1759223520,4161.44,4161.44,4157.75,4159.43,2500274.0
1759223580,4159.14,4159.14,4156.0,4156.34,1844316.0
1759223640,4156.34,4156.34,4153.84,4154.83,2703752.0
1759223700,4154.82,4158.5,4153.04,4158.06,2132464.0
1759223760,4158.42,4158.42,4155.47,4156.45,1290694.0
1759223820,4156.44,4157.87,4151.45,4157.86,2362946.0
1759223880,4157.87,4159.7,4156.53,4158.46,818744.0
1759223940,4158.46,4163.3,4158.46,4162.77,2830932.0
1759224000,4162.78,4165.77,4162.51,4163.72,1323180.0
1759224060,4163.72,4166.0,4163.44,4165.91,1073922.0
1759224120,4165.92,4166.83,4164.92,4166.56,3241120.0
1759224180,4166.55,4168.68,4166.55,4167.46,851052.0
1759224240,4167.3,4167.3,4165.64,4165.88,460916.0
1759224300,4165.88,4165.89,4164.65,4164.99,404294.0
1759224360,4164.99,4165.84,4163.66,4165.84,428704.0
1759224420,4165.83,4166.34,4165.83,4166.01,356010.0
1759224480,4166.01,4166.74,4165.64,4166.74,381486.0
1759224540,4166.74,4168.78,4166.3,4168.77,579538.0
1759224600,4169.24,4175.14,4168.27,4174.01,2737828.0
1759224660,4174.0,4174.83,4172.01,4172.01,1348388.0
1759224720,4171.91,4171.92,4168.82,4169.54,933956.0
1759224780,4169.43,4170.73,4168.28,4168.28,678132.0
1759224840,4168.29,4168.78,4165.59,4165.87,925284.0
1759224900,4165.87,4166.9,4163.2,4163.35,1028370.0
1759224960,4163.35,4163.35,4158.69,4158.69,990526.0
1759225020,4158.54,4158.54,4154.61,4155.48,1561932.0
1759225080,4155.47,4155.78,4151.78,4152.86,1386404.0
1759225140,4152.8,4155.76,4151.1,4155.75,1414370.0
1759225200,4155.55,4155.75,4153.1,4154.23,1790690.0
1759225260,4154.47,4159.21,4154.03,4158.01,3029812.0
1759225320,4158.0,4161.11,4158.0,4160.0,1564414.0
1759225380,4159.81,4159.81,4155.45,4156.58,1533868.0
1759225440,4156.58,4156.58,4153.69,4155.09,1047842.0
1759225500,4154.72,4154.8,4152.0,4152.02,760800.0
1759225560,4152.02,4152.02,4146.6,4148.28,7338254.0
1759225620,4148.27,4151.44,4146.46,4150.78,2316486.0
1759225680,4151.1,4152.79,4149.76,4152.75,1756834.0
1759225740,4152.76,4152.76,4147.6,4148.77,1176416.0
1759225800,4148.77,4149.73,4145.65,4147.17,1827688.0
1759225860,4147.26,4147.92,4145.76,4146.54,2131552.0
1759225920,4146.87,4149.37,4146.53,4147.47,804704.0
1759225980,4147.48,4147.63,4146.54,4146.77,633556.0
1759226040,4147.54,4147.92,4141.3,4142.95,5301050.0
1759226100,4142.94,4145.5,4142.94,4144.18,2349154.0
1759226160,4144.19,4144.96,4139.6,4140.27,4364208.0
1759226220,4140.27,4141.01,4137.92,4140.28,2670660.0
1759226280,4140.29,4140.56,4138.25,4140.01,1292062.0
1759226340,4140.0,4140.49,4132.22,4139.24,6714010.0
1759226400,4139.24,4139.38,4134.22,4135.68,2727712.0
1759226460,4135.68,4138.58,4135.05,4136.87,2179982.0
1759226520,4136.61,4139.98,4134.34,4139.98,1628918.0
1759226580,4139.98,4144.13,4139.12,4144.13,3270026.0
1759226640,4144.13,4145.64,4140.62,4142.95,3150288.0
1759226700,4142.96,4144.87,4142.0,4142.89,1226004.0
1759226760,4142.88,4145.65,4142.31,4144.87,1512996.0
1759226820,4144.81,4145.52,4143.18,4143.19,798330.0
1759226880,4143.19,4147.04,4143.19,4146.72,1559956.0
1759226940,4146.71,4148.08,4145.79,4146.31,1947288.0
1759227000,4146.31,4146.31,4143.7,4144.73,627152.0
1759227060,4144.72,4147.47,4144.44,4145.87,1035736.0
1759227120,4145.99,4146.54,4143.4,4144.1,936174.0
1759227180,4144.1,4144.1,4140.58,4140.9,1389286.0
1759227240,4141.05,4141.67,4137.97,4139.3,1822880.0
1759227300,4139.3,4140.52,4138.62,4140.0,1304906.0
1759227360,4139.58,4140.66,4138.48,4140.55,550484.0
1759227420,4140.55,4140.55,4137.17,4138.8,1367160.0
1759227480,4138.64,4142.91,4137.19,4141.43,1934926.0
1759227540,4142.06,4145.65,4142.05,4145.1,1134816.0
1759227600,4145.11,4145.11,4140.23,4140.81,693392.0
1759227660,4140.99,4141.0,4138.62,4138.97,1118768.0
1759227720,4138.97,4140.88,4137.36,4140.13,949578.0
1759227780,4140.13,4140.4,4137.0,4137.23,705096.0
1759227840,4137.23,4141.38,4136.56,4139.76,1408144.0
1759227900,4139.76,4142.98,4137.52,4142.84,828448.0
1759227960,4142.84,4146.07,4142.84,4144.84,838718.0
1759228020,4144.83,4145.82,4144.35,4145.82,806914.0
1759228080,4145.83,4145.83,4143.32,4143.79,695326.0
1759228140,4143.8,4143.8,4142.62,4142.88,310426.0
1759228200,4142.55,4143.26,4140.62,4142.09,929900.0
1759228260,4142.09,4142.1,4138.19,4138.99,520456.0
1759228320,4138.98,4140.23,4138.32,4140.23,404888.0
1759228380,4140.22,4143.88,4140.04,4143.88,586928.0
1759228440,4143.88,4143.91,4142.49,4143.1,772940.0
1759228500,4143.11,4144.1,4142.1,4144.1,591644.0
1759228560,4144.09,4147.65,4144.09,4147.64,1151828.0
1759228620,4147.64,4147.64,4145.98,4146.79,633990.0
1759228680,4146.8,4147.47,4146.53,4147.3,459112.0
1759228740,4147.47,4148.62,4147.46,4148.62,519558.0
1759228800,4148.62,4148.63,4147.77,4148.05,434884.0
1759228860,4148.05,4151.99,4147.57,4151.52,1042572.0
1759228920,4151.52,4153.41,4150.0,4153.4,814252.0
1759228980,4152.99,4154.34,4150.42,4154.33,1758906.0
1759229040,4154.34,4155.06,4153.84,4154.29,1442894.0
1759229100,4154.29,4155.44,4153.55,4153.65,1060462.0
1759229160,4153.64,4159.0,4153.64,4156.45,2150312.0
1759229220,4156.45,4159.41,4156.44,4157.46,1364228.0
1759229280,4157.45,4157.67,4154.92,4154.92,662636.0
1759229340,4154.85,4159.36,4154.35,4158.61,1295320.0
1759229400,4158.61,4159.77,4157.47,4157.99,842978.0
1759229460,4157.7,4157.76,4156.64,4157.34,900132.0
1759229520,4157.35,4158.68,4155.34,4158.68,483194.0
1759229580,4158.77,4162.0,4158.77,4161.42,2032862.0
1759229640,4161.63,4163.87,4160.89,4162.14,1839160.0
1759229700,4162.15,4162.15,4159.57,4160.69,562896.0
1759229760,4160.68,4160.69,4158.14,4159.05,757500.0
1759229820,4159.06,4159.47,4156.66,4158.05,511410.0
1759229880,4158.05,4158.06,4156.13,4156.14,496188.0
1759229940,4156.13,4156.71,4155.81,4156.17,379924.0
1759230000,4156.75,4157.47,4155.86,4157.2,740836.0
1759230060,4157.21,4159.15,4156.54,4159.0,830372.0
1759230120,4159.0,4160.33,4158.23,4158.35,685474.0
1759230180,4158.36,4158.36,4155.62,4155.77,651110.0
1759230240,4155.76,4155.77,4152.81,4154.48,1440546.0
1759230300,4154.48,4155.47,4154.48,4155.01,238586.0
1759230360,4155.0,4155.04,4153.04,4154.0,731306.0
1759230420,4153.99,4154.7,4151.87,4154.69,527830.0
1759230480,4154.69,4155.75,4153.84,4154.01,416096.0
1759230540,4154.01,4154.01,4151.31,4151.61,483052.0
1759230600,4151.92,4152.56,4150.02,4150.34,1005576.0
1759230660,4150.34,4151.19,4148.78,4150.69,1234094.0
1759230720,4150.52,4152.21,4150.52,4151.28,643912.0
1759230780,4151.28,4152.2,4150.67,4152.2,302066.0
1759230840,4152.2,4153.0,4151.07,4152.99,483464.0
1759230900,4153.03,4153.48,4151.51,4151.55,383692.0
1759230960,4151.54,4151.74,4148.62,4151.73,619252.0
1759231020,4151.73,4152.51,4150.2,4151.84,1277552.0
1759231080,4151.83,4152.51,4148.57,4148.59,644650.0
1759231140,4148.59,4148.59,4145.59,4147.51,2167990.0
1759231200,4147.51,4152.45,4147.51,4152.09,1446826.0
1759231260,4152.45,4157.64,4152.3,4157.4,1488122.0
1759231320,4157.22,4157.88,4156.52,4156.79,563360.0
1759231380,4156.79,4156.79,4151.3,4151.69,780578.0
1759231440,4151.7,4152.79,4151.04,4152.66,350036.0
1759231500,4152.89,4157.44,4152.2,4156.16,536992.0
1759231560,4156.82,4157.98,4156.4,4156.96,340290.0
1759231620,4157.66,4159.61,4157.5,4159.6,860296.0
1759231680,4159.6,4159.61,4158.86,4159.46,437776.0
1759231740,4159.45,4160.63,4158.89,4158.9,401194.0
1759231800,4158.84,4162.02,4157.8,4161.77,1095560.0
1759231860,4161.77,4165.79,4161.76,4163.7,1748318.0
1759231920,4163.7,4163.71,4159.24,4159.24,1189026.0
1759231980,4159.24,4160.25,4158.69,4159.39,452204.0
1759232040,4159.38,4160.42,4158.54,4158.54,592600.0
1759232100,4158.54,4162.41,4158.54,4162.41,279040.0
1759232160,4162.41,4163.04,4161.35,4161.35,433290.0
1759232220,4161.35,4161.35,4158.54,4159.2,1148038.0
1759232280,4159.2,4160.0,4158.67,4159.99,607232.0
1759232340,4159.99,4161.44,4159.99,4160.65,337024.0
1759232400,4160.64,4161.88,4160.64,4160.77,177580.0
1759232460,4160.76,4163.7,4159.46,4163.7,968480.0
1759232520,4163.69,4167.38,4162.49,4163.0,2814198.0
1759232580,4163.01,4165.57,4162.3,4165.37,1073274.0
1759232640,4165.37,4166.0,4164.12,4164.17,776530.0
1759232700,4164.17,4164.17,4161.56,4162.31,531704.0
1759232760,4162.31,4162.88,4161.91,4162.57,324338.0
1759232820,4162.57,4164.8,4162.24,4164.8,380920.0
1759232880,4164.8,4167.87,4164.79,4167.02,1210514.0
1759232940,4166.54,4167.67,4165.9,4167.56,847192.0
1759233000,4167.64,4167.65,4164.3,4165.98,764856.0
1759233060,4165.99,4167.49,4164.47,4165.0,1398168.0
1759233120,4165.33,4165.98,4162.83,4162.83,627618.0
1759233180,4163.12,4163.36,4161.09,4162.85,513864.0
1759233240,4162.86,4164.22,4161.25,4162.75,759628.0
1759233300,4162.75,4164.26,4162.41,4163.97,285154.0
1759233360,4163.98,4164.26,4163.97,4164.26,301436.0
1759233420,4164.25,4167.86,4164.25,4165.86,1148772.0
1759233480,4165.86,4166.0,4165.42,4166.0,334460.0
1759233540,4166.0,4166.0,4162.79,4162.79,425524.0
1759233600,4162.79,4162.79,4160.67,4160.67,461900.0
1759233660,4160.79,4161.04,4160.22,4160.3,553582.0
1759233720,4160.15,4161.7,4160.15,4161.41,524740.0
1759233780,4161.41,4162.11,4157.63,4159.56,724274.0
1759233840,4159.55,4159.62,4157.77,4159.02,804116.0
1759233900,4159.03,4159.03,4156.66,4158.67,1000326.0
1759233960,4158.67,4161.63,4158.67,4161.62,335124.0
1759234020,4161.99,4162.98,4160.91,4162.5,591788.0
1759234080,4162.51,4164.3,4162.11,4163.44,435306.0
1759234140,4163.44,4163.44,4160.41,4160.41,310392.0
1759234200,4160.41,4160.42,4157.7,4157.88,620810.0
1759234260,4157.88,4157.89,4155.71,4156.68,497082.0
1759234320,4156.67,4160.84,4156.67,4160.83,836790.0
1759234380,4160.83,4162.27,4159.62,4161.6,553184.0
1759234440,4161.6,4161.6,4158.72,4159.12,237326.0
1759234500,4158.99,4162.0,4157.05,4161.15,536122.0
1759234560,4161.15,4161.81,4160.01,4161.7,291624.0
1759234620,4161.7,4163.4,4161.31,4163.07,242240.0
1759234680,4162.54,4162.54,4160.13,4160.99,242544.0
1759234740,4160.99,4163.39,4159.45,4163.38,370004.0
1759234800,4163.38,4165.8,4162.8,4163.54,1297568.0
1759234860,4163.54,4167.26,4163.53,4164.92,472710.0
1759234920,4164.91,4166.75,4164.91,4165.43,223312.0
1759234980,4165.09,4165.1,4163.1,4164.12,760912.0
1759235040,4164.12,4164.12,4162.52,4162.75,437828.0
1759235100,4162.76,4165.0,4162.75,4164.99,253120.0
1759235160,4165.46,4167.23,4165.45,4166.43,370668.0
1759235220,4166.43,4166.43,4163.91,4164.16,452200.0
1759235280,4164.15,4165.34,4163.96,4165.33,189226.0
1759235340,4165.34,4166.29,4164.98,4165.42,383186.0
1759235400,4165.41,4166.43,4164.99,4165.61,259746.0
1759235460,4165.61,4166.59,4164.36,4166.18,745842.0
1759235520,4166.19,4170.53,4164.39,4169.7,3305842.0
1759235580,4169.98,4169.99,4167.67,4168.66,1144310.0
1759235640,4168.4,4168.4,4165.08,4166.87,804808.0
1759235700,4166.88,4167.5,4165.22,4165.36,598130.0
1759235760,4165.35,4165.35,4162.36,4164.95,422116.0
1759235820,4164.94,4168.0,4164.61,4167.9,477834.0
1759235880,4167.9,4170.79,4167.89,4170.01,1059420.0
1759235940,4170.0,4174.19,4168.92,4171.22,2211196.0
1759236000,4171.22,4171.74,4167.76,4168.02,1924114.0
1759236060,4168.02,4169.0,4166.22,4167.45,799022.0
1759236120,4167.45,4169.26,4167.1,4167.38,2246936.0
1759236180,4167.38,4168.8,4167.34,4168.8,2253542.0
1759236240,4168.79,4168.82,4167.6,4167.61,1939038.0
1759236300,4167.61,4167.83,4166.53,4167.28,1513512.0
1759236360,4167.28,4167.29,4166.57,4167.28,747558.0
1759236420,4167.28,4167.29,4166.33,4166.33,300256.0
1759236480,4166.34,4166.34,4163.94,4164.31,666212.0
1759236540,4164.31,4164.31,4161.76,4163.08,1580784.0
1759236600,4163.07,4163.76,4161.56,4162.44,952786.0
1759236660,4162.43,4163.0,4162.32,4162.32,264800.0
1759236720,4162.16,4163.3,4160.79,4163.3,359774.0
1759236780,4163.46,4163.86,4160.77,4160.77,692154.0
1759236840,4160.77,4160.77,4160.0,4160.58,238132.0
1759236900,4160.58,4160.78,4158.88,4160.01,1043678.0
1759236960,4160.0,4160.53,4159.06,4159.84,551978.0
1759237020,4159.85,4159.85,4158.03,4158.04,414520.0
1759237080,4158.04,4158.04,4152.81,4156.1,3501228.0
1759237140,4156.1,4156.68,4155.71,4156.15,364170.0
1759237200,4156.15,4156.15,4153.64,4155.98,1206940.0
1759237260,4155.98,4158.32,4154.0,4154.01,1531164.0
1759237320,4153.88,4156.01,4152.5,4155.53,2146332.0
1759237380,4155.54,4159.68,4154.4,4158.5,941754.0
1759237440,4158.5,4158.5,4154.34,4154.34,487570.0
1759237500,4154.11,4154.11,4148.0,4149.8,2602916.0
1759237560,4149.87,4150.3,4147.86,4150.3,1577974.0
1759237620,4150.3,4151.7,4147.26,4147.92,1707100.0
1759237680,4147.92,4151.16,4147.0,4150.15,1306858.0
1759237740,4150.16,4152.23,4150.16,4151.95,429486.0
1759237800,4151.54,4157.79,4151.54,4156.5,1835996.0
1759237860,4156.49,4158.34,4155.56,4155.7,728310.0
1759237920,4155.57,4155.57,4151.74,4153.85,540738.0
1759237980,4153.85,4156.48,4153.56,4153.84,351834.0
1759238040,4153.85,4155.03,4153.4,4154.26,324008.0
1759238100,4154.22,4155.49,4152.14,4152.63,691410.0
1759238160,4152.49,4152.5,4150.02,4151.74,555238.0
1759238220,4151.73,4153.37,4151.73,4152.05,439608.0
1759238280,4152.05,4153.97,4151.5,4153.46,297466.0
1759238340,4153.46,4154.71,4152.53,4154.32,286964.0
1759238400,4154.33,4159.99,4154.32,4157.06,1783776.0
1759238460,4156.68,4160.6,4156.0,4158.86,1743776.0
1759238520,4158.86,4160.3,4158.09,4159.02,974614.0
1759238580,4159.02,4161.5,4158.69,4159.21,495738.0
1759238640,4159.01,4159.64,4158.0,4158.01,617128.0
1759238700,4157.51,4163.04,4157.1,4160.86,919932.0
1759238760,4160.86,4164.27,4160.72,4164.27,913942.0
1759238820,4164.27,4164.48,4162.77,4162.78,685410.0
1759238880,4162.78,4163.44,4161.63,4163.17,378674.0
1759238940,4163.16,4164.46,4162.75,4164.45,713352.0
1759239000,4164.99,4164.99,4160.72,4160.72,2457734.0
1759239060,4160.94,4164.0,4158.7,4161.2,1829642.0
1759239120,4161.47,4162.68,4154.67,4155.33,1112090.0
1759239180,4155.38,4155.96,4148.46,4149.06,2307670.0
1759239240,4149.9,4155.54,4147.82,4154.88,1434418.0
1759239300,4154.86,4156.44,4150.24,4151.33,1750656.0
1759239360,4151.32,4162.42,4150.0,4156.62,1520274.0
1759239420,4156.62,4158.02,4149.41,4152.69,1398750.0
1759239480,4153.33,4160.75,4153.33,4160.31,1730468.0
1759239540,4160.29,4163.0,4158.24,4160.55,847000.0
1759239600,4161.14,4164.0,4159.21,4159.21,1038650.0
1759239660,4159.02,4160.17,4155.69,4156.17,764694.0
1759239720,4156.24,4158.85,4154.89,4158.85,570364.0
1759239780,4158.85,4165.29,4157.7,4165.28,781376.0
1759239840,4165.24,4172.79,4163.06,4170.23,3356996.0
1759239900,4170.0,4173.31,4168.69,4169.62,2360186.0
1759239960,4169.63,4173.58,4168.16,4168.61,2290084.0
1759240020,4168.61,4168.62,4162.36,4165.31,1598200.0
1759240080,4165.66,4167.79,4163.46,4164.46,1395214.0
1759240140,4165.0,4166.65,4159.39,4159.61,1673158.0
1759240200,4159.9,4160.24,4151.33,4155.16,2243500.0
1759240260,4155.15,4157.07,4153.42,4154.87,1318422.0
1759240320,4154.07,4157.11,4151.0,4156.7,1590636.0
1759240380,4156.7,4158.69,4153.01,4153.3,716964.0
1759240440,4153.29,4153.29,4139.25,4145.89,6944714.0
1759240500,4145.99,4145.99,4138.77,4145.31,4027312.0
1759240560,4146.2,4151.86,4146.09,4150.28,1897760.0
1759240620,4150.16,4151.07,4147.0,4150.81,796122.0
1759240680,4151.37,4153.4,4149.33,4149.33,1059892.0
1759240740,4149.34,4152.3,4149.34,4152.29,486686.0
1759240800,4152.3,4159.0,4148.97,4148.97,1881572.0
1759240860,4149.48,4153.62,4146.82,4152.59,1214308.0
1759240920,4151.8,4154.0,4147.02,4148.85,1268852.0
1759240980,4149.08,4150.18,4145.33,4149.99,1651304.0
1759241040,4150.27,4150.42,4140.24,4141.47,2314520.0
1759241100,4141.33,4141.7,4135.76,4137.59,5507024.0
1759241160,4137.11,4137.17,4128.46,4134.01,12930824.0
1759241220,4133.46,4134.0,4129.62,4133.54,2629018.0
1759241280,4133.54,4134.23,4127.64,4134.23,2932378.0
1759241340,4134.44,4136.42,4132.23,4135.2,1929708.0
1759241400,4135.19,4135.39,4130.58,4131.88,1447568.0
1759241460,4131.88,4137.9,4131.88,4135.73,1618408.0
1759241520,4135.79,4141.83,4135.79,4140.7,2093316.0
1759241580,4140.62,4142.65,4136.39,4140.7,2230116.0
1759241640,4140.59,4142.84,4138.87,4140.13,1917234.0
1759241700,4140.14,4142.68,4139.0,4141.02,946606.0
1759241760,4141.02,4143.78,4140.41,4142.84,1265710.0
1759241820,4143.46,4147.2,4143.46,4144.93,2082444.0
1759241880,4144.92,4146.0,4143.0,4143.94,854956.0
1759241940,4143.95,4146.0,4140.53,4141.82,766080.0
1759242000,4141.4,4144.88,4140.07,4144.23,828368.0
1759242060,4144.2,4149.41,4143.01,4145.8,968240.0
1759242120,4146.21,4150.84,4144.56,4148.51,2037614.0
1759242180,4148.02,4149.41,4140.46,4140.71,1346472.0
1759242240,4141.19,4149.78,4135.79,4137.11,2722716.0
1759242300,4136.24,4136.51,4118.8,4126.23,17170278.0
1759242360,4126.02,4128.34,4123.8,4124.1,4592000.0
1759242420,4124.01,4126.83,4120.67,4125.18,3438868.0
1759242480,4125.19,4127.49,4122.26,4123.89,1484140.0
1759242540,4123.9,4125.0,4120.71,4124.43,2160180.0
1759242600,4124.43,4125.49,4119.82,4124.63,3047856.0
1759242660,4124.64,4131.35,4122.65,4127.66,3370568.0
1759242720,4127.72,4128.17,4124.15,4126.87,1115608.0
1759242780,4126.88,4127.67,4116.0,4119.47,3491108.0
1759242840,4118.9,4122.0,4117.08,4122.0,3155120.0
1759242900,4122.32,4123.0,4117.55,4122.33,3318388.0
1759242960,4123.0,4130.26,4123.0,4126.74,2053594.0
1759243020,4126.74,4130.99,4126.74,4128.01,1499418.0
1759243080,4128.01,4129.67,4121.15,4122.29,1690248.0
1759243140,4122.1,4122.1,4117.64,4120.26,1733694.0
1759243200,4119.95,4124.2,4117.7,4124.2,1616056.0
1759243260,4125.28,4128.56,4124.39,4128.19,1297034.0
1759243320,4128.41,4130.99,4127.0,4128.72,1274690.0
1759243380,4128.56,4130.6,4127.27,4128.01,1080116.0
1759243440,4128.01,4130.5,4127.56,4129.0,1966944.0
1759243500,4129.01,4132.92,4128.46,4132.73,2950520.0
1759243560,4132.6,4132.6,4128.07,4129.56,3072102.0
1759243620,4129.56,4132.32,4127.24,4129.72,1648564.0
1759243680,4129.73,4139.53,4129.73,4138.53,3032504.0
1759243740,4138.72,4144.04,4138.72,4143.06,2963604.0
1759243800,4143.06,4145.31,4140.0,4140.07,3194416.0
1759243860,4140.06,4140.38,4135.46,4138.4,1095260.0
1759243920,4138.4,4138.4,4135.4,4135.6,777372.0
1759243980,4134.73,4141.71,4134.73,4141.35,920882.0
1759244040,4142.0,4142.06,4139.3,4140.23,1306706.0
1759244100,4140.69,4146.8,4139.36,4143.99,1626662.0
1759244160,4143.65,4145.11,4142.92,4144.16,1442838.0
1759244220,4144.43,4148.46,4144.43,4146.81,1108012.0
1759244280,4146.29,4148.48,4145.36,4146.99,871910.0
1759244340,4147.08,4148.61,4146.8,4147.05,1300158.0
1759244400,4147.04,4147.71,4145.01,4145.36,1622280.0
1759244460,4145.36,4147.11,4143.0,4144.68,1045590.0
1759244520,4144.87,4148.0,4140.0,4140.01,932992.0
1759244580,4140.01,4140.01,4136.85,4138.23,941438.0
1759244640,4137.0,4139.2,4134.59,4139.19,1022778.0
1759244700,4139.19,4141.08,4136.24,4136.64,1193880.0
1759244760,4136.65,4137.73,4132.61,4134.52,1384446.0
1759244820,4134.52,4134.84,4132.15,4134.29,704982.0
1759244880,4134.6,4134.61,4132.62,4133.56,519420.0
1759244940,4132.69,4135.92,4129.47,4135.3,2170960.0
1759245000,4135.29,4136.34,4127.39,4129.19,1905714.0
1759245060,4129.2,4129.2,4108.26,4113.86,17102276.0
1759245120,4115.12,4116.4,4111.18,4116.03,5506054.0
1759245180,4116.03,4121.22,4116.03,4117.48,2981620.0
1759245240,4117.68,4117.92,4115.0,4115.99,1679338.0
1759245300,4115.55,4119.12,4111.24,4115.5,3691128.0
1759245360,4115.5,4117.3,4109.99,4117.0,2761780.0
1759245420,4117.01,4117.01,4113.46,4114.72,808580.0
1759245480,4114.72,4115.92,4112.6,4115.3,1104452.0
1759245540,4114.96,4114.96,4106.0,4110.41,6093342.0
1759245600,4110.13,4111.1,4103.37,4107.53,3073618.0
1759245660,4107.45,4112.6,4106.56,4109.65,3154844.0
1759245720,4109.26,4110.01,4107.01,4109.76,1791582.0
1759245780,4109.76,4111.75,4105.48,4108.07,1187868.0
1759245840,4108.77,4111.61,4104.1,4111.49,4304938.0
1759245900,4112.0,4113.0,4109.0,4109.06,1276494.0
1759245960,4109.06,4109.06,4091.04,4093.99,14033258.0
1759246020,4094.27,4104.17,4094.21,4103.73,13781842.0
1759246080,4104.18,4105.97,4101.5,4105.51,4505480.0
1759246140,4105.51,4106.52,4102.28,4106.01,2312480.0
1759246200,4106.0,4113.89,4105.5,4112.94,4873634.0
1759246260,4112.93,4115.0,4110.39,4114.99,1921732.0
1759246320,4114.99,4116.0,4113.9,4113.91,1559624.0
1759246380,4113.91,4113.91,4111.33,4111.34,1267864.0
1759246440,4111.67,4115.0,4111.0,4114.56,898406.0
1759246500,4114.55,4115.69,4107.32,4108.0,1406296.0
1759246560,4108.0,4109.34,4105.97,4107.32,1171440.0
1759246620,4107.32,4115.67,4107.32,4114.09,3020568.0
1759246680,4113.53,4113.54,4107.3,4107.55,1150502.0
1759246740,4107.01,4107.01,4103.31,4104.56,705534.0
1759246800,4104.43,4108.54,4102.28,4108.41,1556442.0
1759246860,4108.16,4109.25,4106.0,4108.27,656562.0
1759246920,4107.48,4112.5,4106.05,4112.49,463124.0
1759246980,4112.5,4113.41,4106.71,4107.26,793708.0
1759247040,4107.26,4109.0,4105.44,4108.21,602950.0
1759247100,4108.2,4111.19,4106.97,4111.19,647352.0
1759247160,4111.19,4112.32,4106.54,4109.54,845474.0
1759247220,4109.85,4110.57,4107.0,4109.52,897144.0
1759247280,4109.52,4112.55,4106.01,4111.65,1060266.0
1759247340,4111.64,4114.99,4111.09,4114.99,926682.0
1759247400,4115.39,4116.83,4114.29,4115.54,1512446.0
1759247460,4115.53,4117.6,4115.24,4117.6,1437700.0
1759247520,4118.03,4119.47,4114.75,4118.94,1933076.0
1759247580,4119.21,4119.49,4115.52,4115.92,1059842.0
1759247640,4115.91,4115.92,4113.29,4114.23,542230.0
1759247700,4114.55,4118.02,4114.44,4115.37,1292538.0
1759247760,4115.36,4116.31,4113.16,4114.01,705550.0
1759247820,4114.0,4119.0,4114.0,4118.99,1072736.0
1759247880,4119.0,4121.57,4116.95,4117.43,1693118.0
1759247940,4117.44,4118.1,4116.92,4118.09,1051982.0
1759248000,4118.09,4118.62,4115.76,4116.0,1416434.0
1759248060,4115.99,4120.33,4112.36,4120.33,2160310.0
1759248120,4120.34,4121.99,4117.7,4119.27,2366154.0
1759248180,4119.27,4121.18,4119.27,4121.16,1054660.0
1759248240,4121.16,4121.9,4117.5,4119.94,772262.0
1759248300,4119.93,4122.91,4117.34,4120.39,908420.0
1759248360,4120.59,4123.0,4120.58,4122.66,966412.0
1759248420,4122.4,4123.0,4120.28,4122.47,425672.0
1759248480,4122.46,4123.24,4118.01,4119.53,1179220.0
1759248540,4119.53,4120.75,4114.22,4118.22,853646.0
1759248600,4118.22,4118.77,4115.31,4118.77,506978.0
1759248660,4118.77,4119.47,4116.13,4117.71,696306.0
1759248720,4117.22,4117.76,4115.24,4116.32,1106464.0
1759248780,4116.32,4116.62,4112.32,4113.6,1167448.0
1759248840,4114.11,4115.91,4112.06,4115.91,1085250.0
1759248900,4115.91,4117.58,4114.4,4115.95,858352.0
1759248960,4115.94,4116.02,4108.81,4111.49,752358.0
1759249020,4111.82,4111.82,4107.8,4109.47,947260.0
1759249080,4108.44,4113.18,4107.19,4113.18,533026.0
1759249140,4113.06,4116.0,4113.06,4115.46,1024462.0
1759249200,4115.04,4117.1,4111.77,4115.13,1986774.0
1759249260,4115.13,4123.75,4115.13,4123.75,2098554.0
1759249320,4123.81,4125.55,4122.0,4122.96,3237444.0
1759249380,4122.71,4122.72,4120.0,4122.01,973000.0
1759249440,4122.01,4122.45,4118.76,4120.92,465754.0
1759249500,4121.43,4122.3,4115.6,4115.8,955418.0
1759249560,4115.8,4115.99,4111.11,4112.18,1278004.0
1759249620,4112.48,4114.49,4111.58,4113.7,1144392.0
1759249680,4113.69,4117.84,4113.69,4117.18,704470.0
1759249740,4117.0,4117.01,4113.37,4114.37,260148.0
1759249800,4114.38,4116.51,4114.2,4116.23,442206.0
1759249860,4115.49,4115.82,4112.0,4112.09,613326.0
1759249920,4111.68,4113.68,4111.26,4112.57,619136.0
1759249980,4112.57,4112.57,4108.34,4109.89,1275578.0
1759250040,4109.88,4109.89,4108.26,4108.65,1032718.0
1759250100,4108.91,4109.82,4108.48,4109.15,538462.0
1759250160,4109.16,4112.0,4108.7,4109.04,856942.0
1759250220,4109.22,4110.48,4107.65,4107.66,488910.0
1759250280,4107.65,4108.61,4105.54,4106.27,1071556.0
1759250340,4106.26,4108.61,4106.26,4107.86,345434.0
1759250400,4107.85,4108.18,4104.41,4104.92,681666.0
1759250460,4104.91,4104.92,4100.05,4102.98,3335630.0
1759250520,4102.61,4104.07,4098.0,4100.87,2817370.0
1759250580,4100.87,4101.4,4100.0,4101.07,1097114.0
1759250640,4101.08,4108.07,4100.9,4107.51,1967956.0
1759250700,4107.51,4111.16,4106.17,4110.14,854322.0
1759250760,4110.14,4110.47,4104.24,4105.62,801060.0
1759250820,4105.63,4106.66,4104.01,4105.1,647834.0
1759250880,4105.1,4105.1,4099.63,4099.96,948590.0
1759250940,4100.0,4101.27,4099.17,4100.88,1325354.0
1759251000,4100.88,4101.12,4098.32,4099.45,1161126.0
1759251060,4099.46,4104.99,4099.09,4104.49,1516038.0
1759251120,4104.56,4107.0,4103.36,4105.58,1134852.0
1759251180,4105.59,4107.75,4099.74,4099.74,1884412.0
1759251240,4099.75,4099.75,4093.97,4096.02,3186194.0
1759251300,4096.22,4098.59,4095.41,4097.28,1178560.0
1759251360,4097.27,4097.28,4092.24,4094.4,2281254.0
1759251420,4094.39,4095.95,4093.51,4094.14,928922.0
1759251480,4094.13,4094.68,4091.0,4094.61,2527336.0
1759251540,4094.62,4098.76,4093.57,4097.87,1429388.0
1759251600,4097.87,4099.9,4095.35,4099.49,1289332.0
1759251660,4099.58,4100.46,4096.62,4100.11,1065696.0
1759251720,4100.11,4102.9,4098.94,4098.94,907298.0
1759251780,4098.94,4100.24,4097.71,4097.76,874202.0
1759251840,4097.6,4100.6,4097.16,4098.71,768000.0
1759251900,4098.71,4106.01,4098.28,4105.72,1195358.0
1759251960,4105.72,4109.01,4105.35,4106.2,1914162.0
1759252020,4106.53,4108.44,4104.8,4107.29,1288570.0
1759252080,4107.29,4108.58,4107.02,4107.69,1055006.0
1759252140,4107.79,4108.16,4102.61,4104.43,1647234.0
1759252200,4104.43,4107.05,4103.9,4104.43,547924.0
1759252260,4104.89,4104.9,4100.79,4102.82,691906.0
1759252320,4102.82,4104.16,4102.28,4103.13,365576.0
1759252380,4103.13,4104.16,4101.01,4101.43,651764.0
1759252440,4101.43,4104.69,4100.0,4104.62,595720.0
1759252500,4104.61,4106.27,4102.29,4103.49,1160372.0
1759252560,4103.5,4105.54,4100.39,4101.96,1118422.0
1759252620,4101.97,4107.1,4101.96,4105.6,795702.0
1759252680,4105.6,4105.87,4101.36,4102.8,608498.0
1759252740,4102.79,4104.2,4102.11,4103.33,438884.0
1759252800,4103.32,4107.73,4103.32,4107.73,612986.0
1759252860,4107.73,4109.43,4101.92,4101.93,1341710.0
1759252920,4101.93,4101.97,4097.0,4099.11,1246784.0
1759252980,4099.11,4102.23,4098.79,4101.33,718278.0
1759253040,4101.32,4101.7,4099.98,4101.69,343800.0
1759253100,4101.95,4103.36,4099.59,4099.59,998092.0
1759253160,4099.6,4099.6,4095.01,4099.26,1710316.0
1759253220,4099.25,4099.66,4093.69,4095.18,2262566.0
1759253280,4095.18,4096.77,4094.0,4095.73,771388.0
1759253340,4095.73,4099.75,4095.72,4099.08,444256.0
1759253400,4099.07,4099.08,4095.73,4096.62,1050942.0
1759253460,4096.28,4097.62,4092.23,4097.62,1365066.0
1759253520,4097.62,4102.0,4097.26,4097.46,1636362.0
1759253580,4097.59,4100.0,4097.11,4098.11,474918.0
1759253640,4098.12,4098.36,4093.75,4097.7,563262.0
1759253700,4095.56,4101.15,4094.17,4101.14,792590.0
1759253760,4101.14,4101.57,4097.07,4098.12,1014808.0
1759253820,4098.12,4101.76,4095.06,4097.04,3552306.0
1759253880,4097.27,4103.85,4097.27,4099.93,2894134.0
1759253940,4099.25,4103.74,4099.25,4101.83,827100.0
1759254000,4101.83,4104.14,4101.2,4101.94,888608.0
1759254060,4101.93,4106.32,4101.85,4104.41,1808580.0
1759254120,4105.32,4105.79,4103.77,4105.04,560604.0
1759254180,4105.04,4105.4,4099.56,4099.8,813172.0
1759254240,4099.79,4099.8,4093.61,4095.28,1589884.0
1759254300,4095.29,4095.76,4093.16,4095.4,1075790.0
1759254360,4095.22,4097.59,4092.62,4096.04,1756658.0
1759254420,4096.05,4099.19,4094.63,4099.18,550928.0
1759254480,4098.79,4099.49,4095.44,4097.11,491254.0
1759254540,4097.11,4099.53,4095.38,4098.99,753202.0
1759254600,4098.99,4102.86,4098.99,4100.33,799668.0
1759254660,4100.32,4102.55,4099.17,4101.01,802354.0
1759254720,4101.48,4102.9,4098.57,4102.43,2058256.0
1759254780,4102.43,4102.89,4101.01,4102.32,778796.0
1759254840,4102.33,4102.68,4101.01,4101.63,472750.0
1759254900,4101.63,4101.63,4098.37,4101.42,1487050.0
1759254960,4100.69,4101.48,4098.43,4098.67,380176.0
1759255020,4098.68,4102.89,4098.67,4101.77,429078.0
1759255080,4101.77,4101.91,4098.48,4100.88,542694.0
1759255140,4100.35,4100.35,4098.81,4099.26,171736.0
1759255200,4099.51,4099.96,4094.09,4094.8,853662.0
1759255260,4094.8,4099.3,4094.32,4097.9,871690.0
1759255320,4097.9,4098.73,4096.18,4097.06,313424.0
1759255380,4096.88,4097.3,4094.01,4094.58,1445102.0
1759255440,4094.02,4094.85,4091.61,4092.94,802088.0
1759255500,4092.94,4096.2,4092.93,4095.59,486782.0
1759255560,4095.59,4099.52,4095.59,4097.19,470550.0
1759255620,4097.19,4099.67,4097.01,4097.05,666792.0
1759255680,4097.05,4098.44,4094.62,4098.15,687856.0
1759255740,4099.18,4102.39,4099.17,4102.39,1183124.0
1759255800,4102.39,4108.81,4102.39,4108.41,2047172.0
1759255860,4107.8,4112.01,4107.8,4112.01,1514170.0
1759255920,4111.84,4115.79,4111.79,4112.25,2555406.0
1759255980,4112.26,4115.46,4112.25,4114.99,879368.0
1759256040,4115.0,4115.58,4114.0,4114.4,851832.0
1759256100,4114.41,4116.4,4113.23,4114.88,1652726.0
1759256160,4114.88,4114.88,4111.77,4113.03,1008688.0
1759256220,4112.81,4112.81,4109.2,4109.49,1352014.0
1759256280,4109.01,4109.01,4106.53,4107.87,1048202.0
1759256340,4107.87,4110.6,4107.48,4108.78,608808.0
1759256400,4108.78,4109.03,4105.68,4107.05,681390.0
1759256460,4107.05,4107.05,4105.76,4106.61,993192.0
1759256520,4106.62,4107.62,4105.36,4105.37,990998.0
1759256580,4105.37,4107.0,4103.89,4106.05,1370214.0
1759256640,4106.05,4109.44,4106.05,4108.65,743070.0
1759256700,4108.65,4110.68,4108.65,4109.24,374102.0
1759256760,4109.23,4112.6,4108.63,4108.63,959252.0
1759256820,4108.64,4109.03,4107.0,4109.03,353226.0
1759256880,4109.03,4110.29,4108.07,4108.22,279078.0
1759256940,4108.22,4109.17,4107.76,4108.96,197364.0
1759257000,4108.95,4110.47,4107.9,4108.95,359442.0
1759257060,4108.82,4109.67,4107.24,4107.24,341574.0
1759257120,4107.23,4107.24,4103.33,4103.33,686524.0
1759257180,4102.9,4104.08,4102.0,4102.0,601556.0
1759257240,4102.0,4102.84,4102.0,4102.51,372046.0
1759257300,4101.85,4104.0,4101.24,4104.0,601172.0
1759257360,4103.99,4104.07,4103.23,4103.76,350802.0
1759257420,4103.75,4107.05,4103.75,4106.06,271262.0
1759257480,4106.07,4106.67,4105.42,4106.64,176630.0
1759257540,4106.63,4107.61,4105.89,4106.95,178056.0
1759257600,4106.95,4111.0,4105.68,4105.99,392184.0
1759257660,4105.98,4106.61,4104.31,4105.85,190764.0
1759257720,4106.0,4110.2,4105.85,4108.24,356538.0
1759257780,4108.36,4109.8,4107.87,4109.8,255008.0
1759257840,4109.8,4110.36,4108.78,4109.31,666548.0
1759257900,4109.31,4111.44,4108.63,4108.63,484554.0
1759257960,4108.64,4109.53,4108.25,4108.82,206330.0
1759258020,4108.25,4111.44,4108.25,4110.92,330188.0
1759258080,4110.91,4112.08,4109.8,4110.02,1445496.0
1759258140,4110.25,4113.27,4110.02,4113.26,478056.0
1759258200,4113.27,4113.61,4111.17,4111.25,479700.0
1759258260,4111.25,4111.4,4109.33,4111.4,339890.0
1759258320,4111.39,4112.72,4110.6,4112.64,374476.0
1759258380,4112.61,4115.25,4111.86,4113.52,693718.0
1759258440,4113.36,4113.36,4110.95,4110.95,325386.0
1759258500,4110.95,4113.28,4109.44,4113.23,692836.0
1759258560,4113.23,4115.8,4112.78,4114.75,472868.0
1759258620,4114.75,4116.92,4114.75,4116.61,1148570.0
1759258680,4116.61,4116.92,4115.57,4116.41,772044.0
1759258740,4116.42,4117.1,4114.0,4114.88,1083598.0
1759258800,4114.72,4115.82,4112.77,4115.09,844984.0
1759258860,4115.09,4120.05,4115.08,4119.92,1658378.0
1759258920,4120.2,4120.79,4118.88,4120.79,1673738.0
1759258980,4120.78,4123.0,4118.57,4119.78,4211732.0
1759259040,4119.64,4120.23,4118.53,4119.58,663118.0
1759259100,4119.59,4119.59,4114.75,4114.93,1583648.0
1759259160,4114.93,4114.93,4108.8,4110.14,2288400.0
1759259220,4110.14,4110.14,4107.05,4109.41,1399718.0
1759259280,4109.41,4110.72,4108.82,4110.64,641140.0
1759259340,4110.64,4113.75,4110.64,4113.14,792102.0
1759259400,4113.15,4118.57,4113.14,4118.57,753922.0
1759259460,4118.01,4120.49,4116.41,4117.7,1071622.0
1759259520,4117.71,4117.71,4114.0,4114.01,502728.0
1759259580,4114.01,4115.94,4114.0,4115.31,286402.0
1759259640,4115.31,4118.85,4115.22,4118.58,293660.0
1759259700,4118.58,4120.3,4116.24,4118.05,1608594.0
1759259760,4118.05,4119.77,4114.38,4115.2,653370.0
1759259820,4115.27,4116.59,4114.07,4114.07,510902.0
1759259880,4114.08,4114.08,4113.44,4113.48,373944.0
1759259940,4113.47,4114.8,4113.37,4114.8,309436.0
1759260000,4114.8,4120.46,4114.8,4120.45,875850.0
1759260060,4120.6,4122.39,4120.45,4122.39,665310.0
1759260120,4122.38,4124.83,4122.38,4123.92,2407450.0
1759260180,4123.92,4124.22,4122.0,4122.31,421200.0
1759260240,4123.99,4124.47,4122.21,4122.21,442588.0
1759260300,4122.21,4122.21,4120.2,4121.46,880158.0
1759260360,4121.21,4122.81,4120.84,4122.74,846144.0
1759260420,4122.8,4123.25,4121.96,4123.17,388012.0
1759260480,4123.16,4123.65,4122.67,4122.67,210614.0
1759260540,4122.68,4123.67,4121.17,4123.67,311750.0
1759260600,4123.67,4127.24,4123.66,4124.86,1381564.0
1759260660,4124.95,4136.11,4124.4,4134.59,6725074.0
1759260720,4135.34,4137.0,4133.47,4133.5,1936434.0
1759260780,4133.3,4134.92,4132.28,4132.28,1037904.0
1759260840,4132.28,4132.99,4128.77,4132.99,1684400.0
1759260900,4132.99,4133.33,4129.63,4133.32,1444234.0
1759260960,4133.33,4135.26,4133.01,4133.91,851886.0
1759261020,4133.66,4134.15,4131.0,4133.07,1111098.0
1759261080,4133.06,4133.07,4131.01,4132.87,551652.0
1759261140,4132.86,4133.93,4129.9,4131.0,1000232.0
1759261200,4130.99,4131.0,4124.22,4125.29,1350922.0
1759261260,4125.29,4129.25,4123.76,4129.25,481500.0
1759261320,4129.24,4129.94,4127.52,4128.0,341048.0
1759261380,4128.0,4136.7,4128.0,4135.16,2109126.0
1759261440,4135.16,4135.58,4133.29,4133.29,529002.0
1759261500,4133.29,4135.79,4133.22,4134.68,550274.0
1759261560,4134.68,4139.76,4134.47,4139.22,1693488.0
1759261620,4138.95,4139.76,4137.1,4139.76,963010.0
1759261680,4139.75,4144.29,4139.6,4142.65,4610808.0
1759261740,4142.64,4151.16,4142.64,4151.16,5202854.0
1759261800,4151.15,4154.02,4148.56,4154.02,2959872.0
1759261860,4154.01,4157.32,4154.01,4155.0,2286410.0
1759261920,4155.01,4156.57,4152.93,4156.57,3750996.0
1759261980,4156.58,4160.93,4156.57,4159.07,6498290.0
1759262040,4159.07,4168.55,4159.07,4162.58,9032872.0
1759262100,4162.58,4165.0,4160.11,4160.11,2721290.0
1759262160,4160.11,4160.56,4155.0,4155.0,2978570.0
1759262220,4155.0,4160.73,4155.0,4159.88,1784752.0
1759262280,4160.19,4162.27,4158.2,4160.0,1331784.0
1759262340,4159.66,4162.27,4157.63,4159.15,1703686.0
1759262400,4158.69,4169.18,4158.69,4164.84,2867052.0
1759262460,4164.85,4164.98,4162.5,4162.98,750440.0
1759262520,4163.25,4164.6,4155.0,4155.01,1312594.0
1759262580,4154.62,4154.75,4150.0,4150.83,2664228.0
1759262640,4151.22,4153.02,4147.23,4151.84,5271320.0
1759262700,4152.02,4152.96,4150.21,4152.93,1306264.0
1759262760,4152.94,4155.32,4152.24,4154.87,769196.0
1759262820,4154.51,4158.2,4153.37,4155.61,1462426.0
1759262880,4155.61,4155.63,4153.13,4153.38,749026.0
1759262940,4153.38,4156.0,4152.58,4154.48,670046.0
1759263000,4154.48,4154.8,4148.91,4149.48,714138.0
1759263060,4149.48,4153.05,4148.46,4153.04,685800.0
1759263120,4153.69,4156.64,4152.65,4155.51,981864.0
1759263180,4155.55,4155.56,4150.6,4150.61,1372870.0
1759263240,4150.72,4152.12,4150.42,4151.49,151876.0
1759263300,4151.24,4153.91,4151.24,4153.22,511154.0
1759263360,4153.22,4155.46,4151.76,4154.17,467830.0
1759263420,4154.17,4155.92,4153.2,4155.45,807296.0
1759263480,4155.45,4155.45,4151.68,4151.68,1266256.0
1759263540,4151.68,4154.57,4151.43,4154.19,264558.0
1759263600,4154.19,4155.69,4153.44,4155.0,249866.0
1759263660,4155.0,4157.4,4155.0,4156.15,224240.0
1759263720,4156.41,4161.95,4156.4,4161.95,1946416.0
1759263780,4161.94,4164.61,4161.94,4164.0,1396560.0
1759263840,4163.99,4167.75,4163.99,4166.32,1980126.0
1759263900,4166.12,4169.16,4165.0,4165.0,2091370.0
1759263960,4165.01,4165.01,4162.21,4162.22,671240.0
1759264020,4162.22,4163.76,4161.64,4162.13,318908.0
1759264080,4162.15,4162.5,4159.71,4160.17,482644.0
1759264140,4160.17,4162.34,4159.85,4161.95,292026.0
1759264200,4161.95,4163.4,4160.13,4160.13,306884.0
1759264260,4160.13,4162.14,4159.87,4161.2,264530.0
1759264320,4161.21,4163.53,4161.2,4162.64,180980.0
1759264380,4162.53,4165.73,4162.37,4165.44,370916.0
1759264440,4165.6,4166.28,4163.0,4163.05,534958.0
1759264500,4163.01,4165.12,4162.79,4162.8,198580.0
1759264560,4162.8,4164.3,4162.5,4162.69,527026.0
1759264620,4162.61,4164.84,4162.58,4163.01,571866.0
1759264680,4163.0,4163.45,4161.26,4162.42,302506.0
1759264740,4162.42,4163.92,4161.37,4163.92,164606.0
1759264800,4163.91,4166.19,4163.63,4164.25,645608.0
1759264860,4164.25,4165.0,4164.25,4164.28,164150.0
1759264920,4164.27,4166.12,4163.22,4163.87,561344.0
1759264980,4163.88,4166.0,4163.87,4165.57,241884.0
1759265040,4165.56,4167.14,4163.45,4165.79,877464.0
1759265100,4165.91,4167.39,4165.21,4166.52,929458.0
1759265160,4166.93,4171.73,4166.7,4171.31,3350714.0
1759265220,4171.66,4191.13,4171.66,4187.66,9268306.0
1759265280,4188.0,4192.37,4188.0,4188.96,4091866.0
1759265340,4188.76,4188.76,4182.23,4182.76,2303832.0
1759265400,4182.16,4191.46,4182.0,4188.58,1609968.0
1759265460,4188.58,4188.9,4186.61,4186.61,757044.0
1759265520,4186.61,4186.62,4181.07,4184.96,1698030.0
1759265580,4184.97,4192.52,4184.96,4191.13,2251596.0
1759265640,4191.13,4195.44,4191.13,4194.35,2751534.0
1759265700,4195.01,4196.0,4189.84,4190.67,2506104.0
1759265760,4190.94,4192.0,4187.36,4189.87,974016.0
1759265820,4189.57,4190.19,4188.72,4189.19,602670.0
1759265880,4189.19,4191.83,4188.0,4191.83,1720192.0
1759265940,4191.82,4194.12,4190.96,4194.12,652676.0
1759266000,4194.11,4197.0,4193.68,4197.0,1251446.0
1759266060,4197.0,4197.0,4192.8,4193.07,1700020.0
1759266120,4192.8,4194.86,4190.22,4194.62,2068772.0
1759266180,4194.62,4196.91,4194.12,4195.99,874466.0
1759266240,4195.99,4198.48,4195.87,4196.84,1244446.0
1759266300,4196.4,4197.83,4193.47,4194.84,1200734.0
1759266360,4194.84,4197.47,4194.84,4196.77,468348.0
1759266420,4196.77,4197.34,4195.65,4197.34,416766.0
1759266480,4197.61,4198.14,4196.22,4196.99,448660.0
1759266540,4197.27,4199.89,4197.27,4199.46,984020.0
1759266600,4199.89,4199.89,4196.24,4197.0,802476.0
1759266660,4197.03,4197.03,4190.86,4190.86,1167646.0
1759266720,4190.45,4190.45,4181.95,4185.92,2408096.0
1759266780,4185.92,4185.93,4181.67,4181.85,2089710.0
1759266840,4181.54,4181.54,4178.84,4180.37,1926410.0
1759266900,4181.84,4186.75,4181.84,4186.75,1242230.0
1759266960,4186.64,4188.6,4182.28,4182.29,2150268.0
1759267020,4182.28,4184.82,4180.8,4180.81,1211564.0
1759267080,4180.81,4184.29,4180.15,4184.29,874692.0
1759267140,4184.63,4185.1,4178.4,4178.41,1096674.0
1759267200,4178.4,4182.21,4176.36,4182.2,739742.0
1759267260,4182.21,4184.07,4181.04,4181.05,833334.0
1759267320,4180.91,4182.6,4177.37,4181.59,1247276.0
1759267380,4181.6,4181.94,4180.04,4181.91,380726.0
1759267440,4181.92,4183.0,4180.63,4182.02,359432.0
1759267500,4182.16,4182.21,4181.01,4181.57,826614.0
1759267560,4181.57,4182.2,4181.0,4181.72,410102.0
1759267620,4181.72,4184.6,4181.67,4184.6,716136.0
1759267680,4184.59,4184.74,4182.01,4182.01,391364.0
1759267740,4182.01,4182.01,4173.08,4173.5,2923550.0
1759267800,4173.5,4173.5,4166.37,4169.8,3648874.0
1759267860,4169.96,4172.3,4162.54,4162.54,3559032.0
1759267920,4162.54,4169.0,4162.54,4169.0,1440802.0
1759267980,4169.0,4169.0,4168.2,4168.99,682742.0
1759268040,4168.99,4171.66,4165.78,4171.66,1196182.0
1759268100,4171.66,4171.72,4165.99,4165.99,2651650.0
1759268160,4166.0,4169.73,4165.94,4166.56,2677820.0
1759268220,4166.61,4169.04,4165.99,4166.7,3097492.0
1759268280,4166.69,4174.54,4165.99,4167.55,3915616.0
1759268340,4167.55,4172.6,4167.54,4168.2,1644478.0
1759268400,4168.58,4170.11,4168.26,4169.91,481442.0
1759268460,4169.92,4170.86,4169.08,4169.09,638092.0
1759268520,4168.63,4168.63,4165.3,4165.31,1362160.0
1759268580,4165.31,4168.0,4165.3,4167.99,267824.0
1759268640,4168.0,4169.6,4167.99,4169.6,248460.0
1759268700,4169.59,4171.01,4169.59,4169.77,343752.0
1759268760,4169.76,4169.77,4167.13,4167.13,303774.0
1759268820,4167.13,4167.14,4166.0,4166.0,405136.0
1759268880,4166.0,4167.13,4165.32,4167.13,516060.0
1759268940,4167.13,4168.0,4166.74,4167.41,542442.0
1759269000,4167.41,4167.41,4166.72,4166.73,200584.0
1759269060,4166.72,4167.6,4166.72,4167.23,311512.0
1759269120,4167.23,4167.57,4167.23,4167.4,170938.0
1759269180,4167.4,4172.11,4167.4,4172.11,383906.0
1759269240,4172.11,4172.11,4170.76,4170.76,175212.0
1759269300,4170.77,4170.77,4170.76,4170.76,48164.0
1759269360,4170.76,4170.77,4164.26,4164.26,1411210.0
1759269420,4164.27,4164.27,4160.05,4160.21,976076.0
1759269480,4160.22,4160.22,4155.0,4155.0,4522240.0
1759269540,4155.0,4156.19,4150.0,4150.04,5355916.0
1759269600,4150.22,4155.0,4149.23,4154.99,5693014.0
1759269660,4152.24,4159.66,4151.93,4159.65,2742738.0
1759269720,4159.66,4166.1,4156.23,4165.7,3630558.0
1759269780,4165.69,4169.09,4165.23,4168.75,1274704.0
1759269840,4168.75,4169.09,4164.61,4164.61,874660.0
1759269900,4164.61,4166.61,4161.75,4165.69,764788.0
1759269960,4165.69,4165.7,4162.68,4163.38,395340.0
1759270020,4163.38,4163.51,4160.65,4161.04,260184.0
1759270080,4161.04,4161.76,4158.78,4161.75,525100.0
1759270140,4163.06,4164.8,4163.06,4163.56,434800.0
1759270200,4163.57,4163.94,4160.0,4160.59,354884.0
1759270260,4160.15,4161.89,4159.5,4161.0,558432.0
1759270320,4161.01,4163.62,4159.84,4161.11,669900.0
1759270380,4162.01,4164.34,4161.81,4163.21,627628.0
1759270440,4163.26,4163.46,4159.61,4160.2,495200.0
1759270500,4160.2,4160.45,4159.5,4160.26,569456.0
1759270560,4160.27,4163.0,4159.61,4160.41,509588.0
1759270620,4160.41,4164.72,4160.41,4163.74,432150.0
1759270680,4163.54,4164.23,4161.43,4162.39,732044.0
1759270740,4162.38,4164.65,4160.78,4162.35,1085654.0
1759270800,4162.34,4163.12,4159.25,4160.23,543760.0
1759270860,4159.83,4159.83,4153.38,4153.39,843524.0
1759270920,4153.21,4155.76,4152.78,4155.31,679586.0
1759270980,4155.31,4155.48,4153.2,4155.05,477604.0
1759271040,4155.19,4155.91,4153.6,4154.84,427292.0
1759271100,4154.84,4155.56,4154.27,4155.34,599022.0
1759271160,4155.33,4156.99,4153.32,4154.19,443082.0
1759271220,4154.19,4155.46,4153.44,4154.48,302500.0
1759271280,4154.47,4154.48,4153.05,4153.14,189072.0
1759271340,4153.14,4153.99,4152.5,4153.5,620262.0
1759271400,4153.5,4154.98,4152.31,4153.36,596706.0
1759271460,4153.11,4154.69,4152.57,4154.69,532948.0
1759271520,4154.88,4157.0,4154.88,4156.34,427062.0
1759271580,4156.0,4156.0,4135.86,4139.29,4391304.0
1759271640,4141.24,4144.83,4139.77,4140.29,4272220.0
1759271700,4140.32,4143.01,4138.53,4141.99,1826482.0
1759271760,4141.98,4141.99,4140.59,4141.51,653698.0
1759271820,4141.51,4145.0,4141.51,4143.69,803612.0
1759271880,4143.69,4144.6,4142.08,4144.6,489288.0
1759271940,4144.6,4144.6,4139.56,4140.67,883294.0
1759272000,4140.42,4140.8,4134.48,4137.23,1829608.0
1759272060,4137.23,4138.66,4135.65,4138.66,886944.0
1759272120,4138.65,4139.23,4136.09,4138.17,503398.0
1759272180,4138.68,4139.69,4137.74,4138.61,379260.0
1759272240,4139.08,4140.8,4139.08,4140.79,316062.0
1759272300,4141.0,4141.0,4138.0,4138.29,696646.0
1759272360,4138.29,4142.07,4137.22,4142.07,458916.0
1759272420,4142.52,4142.57,4140.63,4142.01,509416.0
1759272480,4142.01,4143.53,4142.01,4143.08,562240.0
1759272540,4143.08,4145.41,4143.08,4144.57,427316.0
1759272600,4144.57,4145.99,4143.92,4143.92,387712.0
1759272660,4143.92,4143.93,4137.63,4138.14,1410242.0
1759272720,4138.14,4138.99,4137.92,4138.48,252686.0
1759272780,4138.65,4140.58,4138.31,4140.58,569548.0
1759272840,4139.94,4139.94,4138.0,4138.28,336278.0
1759272900,4138.28,4138.29,4136.72,4136.73,424738.0
1759272960,4136.72,4136.73,4132.67,4134.05,843744.0
1759273020,4134.06,4134.06,4130.0,4132.32,2040316.0
1759273080,4132.31,4139.2,4128.88,4137.55,3663558.0
1759273140,4137.55,4138.57,4136.89,4137.68,1722462.0
1759273200,4137.67,4138.5,4133.54,4135.61,1716528.0
1759273260,4135.61,4135.61,4132.92,4133.2,1149264.0
1759273320,4133.2,4133.2,4114.49,4116.59,9430776.0
1759273380,4116.69,4124.22,4115.99,4123.67,5935280.0
1759273440,4123.68,4123.68,4113.92,4120.14,7315690.0
1759273500,4120.14,4121.11,4118.21,4121.1,1114832.0
1759273560,4121.39,4123.77,4120.18,4123.76,1300144.0
1759273620,4123.84,4125.51,4122.22,4124.81,783472.0
1759273680,4124.81,4127.4,4124.81,4126.82,802164.0
1759273740,4126.82,4128.5,4126.82,4127.32,650982.0
1759273800,4127.32,4127.32,4123.2,4123.53,1321290.0
1759273860,4123.52,4123.53,4122.72,4122.93,275986.0
1759273920,4122.93,4123.0,4121.65,4122.99,599200.0
1759273980,4123.0,4123.0,4122.99,4122.99,107364.0
1759274040,4122.99,4125.79,4122.72,4125.78,751316.0
1759274100,4125.79,4126.59,4122.96,4123.09,979528.0
1759274160,4123.09,4123.24,4122.83,4123.24,169020.0
1759274220,4123.23,4126.38,4123.23,4125.69,479606.0
1759274280,4125.69,4126.13,4124.61,4126.13,796394.0
1759274340,4126.13,4126.83,4124.91,4124.92,629096.0
1759274400,4124.91,4128.69,4124.91,4128.69,214814.0
1759274460,4128.69,4134.68,4128.69,4134.68,3826276.0
1759274520,4134.67,4135.69,4133.4,4133.69,1144760.0
1759274580,4133.68,4135.57,4133.68,4135.57,383592.0
1759274640,4135.8,4137.94,4135.57,4137.64,860646.0
1759274700,4137.64,4137.64,4133.75,4134.66,921434.0
1759274760,4134.66,4135.0,4133.95,4134.09,1178730.0
1759274820,4134.09,4135.32,4134.08,4135.06,209266.0
1759274880,4135.07,4138.57,4135.06,4137.52,707668.0
1759274940,4137.46,4137.46,4135.45,4135.46,820984.0
1759275000,4135.46,4135.84,4134.13,4134.13,561194.0
1759275060,4134.13,4138.57,4134.13,4138.57,1678050.0
1759275120,4138.57,4139.19,4134.92,4134.92,455862.0
1759275180,4134.39,4134.68,4131.89,4133.19,544982.0
1759275240,4133.19,4135.39,4133.19,4133.98,385334.0
1759275300,4133.98,4136.23,4133.98,4135.87,212994.0
1759275360,4135.87,4137.11,4135.49,4135.81,565242.0
1759275420,4135.81,4136.82,4135.81,4136.5,113482.0
1759275480,4136.5,4139.5,4136.5,4138.16,350034.0
1759275540,4138.15,4139.53,4137.35,4139.53,390252.0
1759275600,4139.54,4139.81,4138.65,4139.81,362664.0
1759275660,4139.81,4140.0,4138.15,4139.97,421892.0
1759275720,4139.99,4140.99,4139.99,4140.6,465996.0
1759275780,4140.01,4140.28,4139.1,4139.98,505240.0
1759275840,4139.98,4141.84,4139.1,4141.83,225428.0
1759275900,4141.84,4142.53,4139.69,4140.12,853204.0
1759275960,4140.12,4142.45,4140.11,4141.29,629032.0
1759276020,4141.28,4141.76,4139.76,4139.76,221542.0
1759276080,4139.76,4141.28,4139.7,4140.65,303960.0
1759276140,4140.65,4141.42,4139.37,4140.31,246518.0
1759276200,4140.31,4141.41,4140.08,4141.4,256582.0
1759276260,4141.41,4142.7,4141.25,4142.69,1025794.0
1759276320,4142.69,4142.69,4141.42,4141.42,530610.0
1759276380,4141.42,4142.4,4140.7,4142.39,201976.0
1759276440,4142.39,4142.5,4141.09,4141.09,297988.0
1759276500,4141.09,4142.75,4141.09,4141.45,403974.0
1759276560,4141.46,4142.55,4141.45,4142.33,112816.0
1759276620,4142.33,4143.72,4142.15,4143.07,312754.0
1759276680,4143.08,4143.56,4143.04,4143.41,218402.0
1759276740,4143.41,4144.01,4142.09,4142.99,727528.0
1759276800,4142.99,4145.14,4142.12,4144.28,1094500.0
1759276860,4144.28,4148.62,4144.28,4148.12,1142830.0
1759276920,4148.34,4148.35,4146.61,4147.91,801798.0
1759276980,4147.91,4149.08,4146.27,4146.27,803418.0
1759277040,4146.2,4148.4,4145.77,4148.4,445358.0
1759277100,4149.07,4149.65,4148.64,4148.65,1107964.0
1759277160,4148.26,4149.88,4147.0,4149.86,754826.0
1759277220,4149.87,4149.87,4146.59,4146.6,597952.0
1759277280,4146.6,4147.36,4145.87,4146.75,443800.0
1759277340,4146.75,4146.85,4145.76,4146.85,243134.0
1759277400,4146.84,4147.0,4145.1,4145.11,379090.0
1759277460,4145.11,4146.8,4143.96,4143.96,531290.0
1759277520,4143.97,4145.88,4143.96,4145.63,283910.0
1759277580,4145.64,4145.64,4141.52,4142.79,806760.0
1759277640,4142.79,4143.68,4142.19,4143.67,533218.0
1759277700,4143.68,4144.98,4141.39,4142.01,545232.0
1759277760,4142.01,4142.01,4140.16,4141.04,528858.0
1759277820,4141.05,4142.79,4138.33,4138.33,710876.0
1759277880,4138.09,4140.0,4137.19,4139.79,505824.0
1759277940,4139.79,4142.68,4139.19,4142.68,603164.0
1759278000,4142.69,4143.26,4140.97,4141.23,442420.0
1759278060,4141.24,4141.24,4138.17,4138.19,321122.0
1759278120,4138.45,4138.64,4136.66,4136.99,511332.0
1759278180,4136.99,4137.0,4133.34,4136.87,1208292.0
1759278240,4136.88,4136.96,4133.5,4135.3,500702.0
1759278300,4135.3,4137.25,4135.3,4135.95,542804.0
1759278360,4135.96,4137.5,4132.59,4132.73,446830.0
1759278420,4132.74,4135.71,4132.74,4135.71,303462.0
1759278480,4135.72,4135.88,4135.08,4135.71,411496.0
1759278540,4135.71,4135.83,4128.77,4130.6,1655164.0
1759278600,4130.6,4132.18,4130.09,4130.69,1131624.0
1759278660,4130.15,4133.8,4126.65,4133.8,1979484.0
1759278720,4134.15,4135.4,4132.89,4134.21,488248.0
1759278780,4134.4,4136.29,4133.15,4135.56,551988.0
1759278840,4135.55,4139.36,4135.55,4138.73,631538.0
1759278900,4138.72,4139.36,4136.55,4137.27,450756.0
1759278960,4137.48,4137.54,4132.42,4133.0,289844.0
1759279020,4133.0,4133.88,4130.65,4130.65,434768.0
1759279080,4130.65,4132.17,4130.26,4132.17,151670.0
1759279140,4132.16,4132.47,4129.63,4131.22,588228.0
1759279200,4131.23,4131.51,4129.88,4130.8,216250.0
1759279260,4130.8,4132.35,4130.01,4130.23,380042.0
1759279320,4130.23,4130.23,4123.35,4124.89,2364894.0
1759279380,4124.89,4126.0,4123.43,4123.7,1016278.0
1759279440,4123.71,4124.37,4122.81,4124.37,610492.0
1759279500,4124.86,4127.54,4124.44,4127.54,519098.0
1759279560,4127.56,4130.75,4127.52,4129.64,1156956.0
1759279620,4129.64,4129.64,4122.01,4122.6,2272088.0
1759279680,4123.77,4124.72,4123.37,4124.71,370732.0
1759279740,4124.38,4127.8,4124.16,4127.66,567014.0
1759279800,4127.66,4131.34,4127.65,4129.91,989076.0
1759279860,4129.91,4129.99,4127.66,4129.98,326652.0
1759279920,4130.19,4132.6,4129.35,4131.99,396354.0
1759279980,4131.99,4134.6,4131.99,4134.6,1015990.0
1759280040,4134.7,4143.62,4134.49,4143.07,2619568.0
1759280100,4143.17,4145.0,4142.74,4143.19,1346880.0
1759280160,4142.97,4144.19,4141.46,4143.36,604780.0
1759280220,4144.07,4144.49,4142.75,4143.0,426830.0
1759280280,4142.99,4144.33,4142.99,4143.53,615644.0
1759280340,4143.53,4146.66,4143.53,4146.66,1334832.0
1759280400,4146.66,4147.77,4143.38,4144.09,1813734.0
1759280460,4144.1,4144.65,4142.0,4142.25,828590.0
1759280520,4142.26,4142.3,4140.15,4142.04,400422.0
1759280580,4141.5,4145.28,4140.88,4144.29,476996.0
1759280640,4144.29,4146.0,4143.38,4145.48,409814.0
1759280700,4145.48,4148.43,4145.47,4146.1,904778.0
1759280760,4146.11,4149.99,4146.1,4148.89,1212392.0
1759280820,4148.9,4149.41,4146.25,4146.25,333904.0
1759280880,4146.15,4146.45,4145.96,4146.27,352426.0
1759280940,4146.27,4148.71,4146.26,4148.71,301922.0
1759281000,4148.99,4155.09,4148.37,4153.01,2430448.0
1759281060,4153.77,4153.77,4150.04,4150.05,1835180.0
1759281120,4150.04,4150.85,4148.64,4148.85,455564.0
1759281180,4148.66,4150.08,4147.98,4150.0,291594.0
1759281240,4149.99,4151.47,4148.96,4148.96,261778.0
1759281300,4148.97,4149.6,4148.25,4148.59,493496.0
1759281360,4148.94,4151.87,4146.49,4147.94,693994.0
1759281420,4148.0,4149.8,4147.65,4149.8,791496.0
1759281480,4149.79,4151.15,4146.56,4147.16,525936.0
1759281540,4147.16,4147.16,4142.69,4143.58,622996.0
1759281600,4143.58,4146.67,4143.48,4145.54,374342.0
1759281660,4145.54,4148.03,4143.54,4143.91,523964.0
1759281720,4143.91,4146.56,4141.74,4146.56,695370.0
1759281780,4146.56,4149.53,4145.84,4149.48,801698.0
1759281840,4149.48,4150.0,4147.28,4149.31,675006.0
1759281900,4149.32,4151.05,4147.43,4151.04,337944.0
1759281960,4151.13,4151.64,4150.15,4151.5,528220.0
1759282020,4151.51,4151.51,4148.22,4148.22,831244.0
1759282080,4148.23,4152.22,4148.23,4152.22,1066384.0
1759282140,4152.21,4157.15,4148.72,4151.01,3648136.0
1759282200,4151.0,4151.78,4148.62,4148.62,570318.0
1759282260,4148.62,4148.62,4145.28,4146.36,375042.0
1759282320,4146.29,4146.96,4146.28,4146.66,244794.0
1759282380,4146.65,4146.66,4145.52,4145.87,326208.0
1759282440,4145.87,4145.92,4143.92,4144.47,463286.0
1759282500,4144.48,4151.58,4143.92,4150.38,1013236.0
1759282560,4150.39,4151.0,4148.55,4150.99,543440.0
1759282620,4150.99,4155.45,4150.99,4153.35,768698.0
1759282680,4153.34,4155.29,4153.34,4155.14,686702.0
1759282740,4155.13,4158.19,4154.8,4157.42,869902.0
1759282800,4157.9,4162.39,4157.42,4160.02,1942886.0
1759282860,4160.02,4162.97,4160.02,4162.26,1042662.0
1759282920,4162.25,4162.26,4159.68,4160.67,1016938.0
1759282980,4160.67,4162.43,4160.33,4161.3,829426.0
1759283040,4160.86,4165.2,4160.54,4162.29,3071302.0
1759283100,4162.29,4165.96,4161.9,4164.53,2431334.0
1759283160,4164.1,4167.32,4162.42,4162.42,2059820.0
1759283220,4162.42,4163.71,4161.47,4162.72,720286.0
1759283280,4162.72,4165.55,4162.72,4165.24,634720.0
1759283340,4165.24,4167.79,4165.24,4166.0,984180.0
1759283400,4166.01,4166.01,4164.18,4165.33,676292.0
1759283460,4165.81,4166.36,4163.09,4164.04,774396.0
1759283520,4164.03,4167.73,4162.77,4167.73,662996.0
1759283580,4167.73,4169.0,4167.18,4167.18,778620.0
1759283640,4167.17,4171.0,4167.17,4170.58,1111870.0
1759283700,4170.83,4172.47,4170.83,4171.44,965766.0
1759283760,4171.43,4172.09,4167.39,4170.5,1475742.0
1759283820,4170.5,4171.0,4168.0,4168.01,437944.0
1759283880,4168.01,4168.81,4166.84,4167.72,452152.0
1759283940,4167.72,4169.99,4167.72,4168.69,386202.0
1759284000,4168.68,4168.69,4166.27,4167.38,1095020.0
1759284060,4167.83,4168.93,4166.2,4167.49,406760.0
1759284120,4167.49,4168.02,4159.63,4159.84,2882610.0
1759284180,4159.94,4162.39,4159.62,4159.99,2262254.0
1759284240,4160.0,4165.32,4159.99,4164.27,687882.0
1759284300,4164.27,4165.32,4161.66,4161.94,620782.0
1759284360,4161.95,4163.46,4161.44,4162.24,505460.0
1759284420,4162.24,4163.88,4161.49,4161.89,536212.0
1759284480,4161.88,4165.0,4161.88,4164.99,452570.0
1759284540,4164.99,4165.0,4162.91,4162.92,408896.0
1759284600,4163.24,4164.35,4159.21,4159.68,771236.0
1759284660,4159.69,4161.19,4159.69,4161.19,381024.0
1759284720,4161.19,4161.96,4160.17,4161.95,685444.0
1759284780,4161.96,4162.9,4161.32,4161.37,629536.0
1759284840,4161.36,4162.09,4160.97,4161.32,396878.0
1759284900,4161.33,4161.87,4160.02,4160.51,670460.0
1759284960,4160.51,4163.2,4158.98,4162.98,607564.0
1759285020,4162.98,4165.8,4162.98,4165.65,392894.0
1759285080,4165.65,4167.7,4165.53,4167.69,327650.0
1759285140,4167.69,4167.7,4164.72,4166.28,356590.0
1759285200,4166.28,4166.76,4164.35,4164.36,492574.0
1759285260,4164.36,4166.99,4163.46,4166.92,482718.0
1759285320,4166.92,4167.67,4163.64,4165.76,361762.0
1759285380,4165.76,4167.25,4165.75,4167.0,522140.0
1759285440,4167.01,4167.8,4165.51,4165.51,484266.0
1759285500,4166.0,4166.97,4165.5,4165.9,138304.0
1759285560,4165.9,4166.5,4164.76,4164.76,640090.0
1759285620,4164.44,4165.4,4163.9,4165.33,638370.0
1759285680,4165.33,4165.48,4164.32,4164.32,194230.0
1759285740,4164.33,4164.71,4164.03,4164.43,140248.0
1759285800,4164.44,4164.99,4162.34,4162.34,333908.0
1759285860,4162.41,4162.41,4158.69,4158.85,802492.0
1759285920,4158.84,4160.64,4158.6,4160.63,1377726.0
1759285980,4160.63,4162.92,4160.63,4161.81,438284.0
1759286040,4161.81,4162.13,4161.8,4162.0,115456.0
1759286100,4162.0,4162.23,4160.31,4160.59,490890.0
1759286160,4160.58,4163.55,4160.58,4163.55,639518.0
1759286220,4163.54,4163.99,4163.54,4163.65,420254.0
1759286280,4163.65,4163.9,4162.88,4163.6,274040.0
1759286340,4163.59,4163.8,4163.01,4163.42,224222.0
1759286400,4163.42,4163.42,4159.0,4159.01,461858.0
1759286460,4159.37,4160.93,4159.36,4159.87,257206.0
1759286520,4159.86,4160.01,4158.46,4159.02,266282.0
1759286580,4159.02,4159.12,4158.32,4158.86,333254.0
1759286640,4158.86,4158.98,4157.19,4157.24,691288.0
1759286700,4157.25,4157.25,4150.51,4152.28,2687194.0
1759286760,4152.64,4156.48,4152.64,4155.69,431018.0
1759286820,4155.68,4158.6,4155.68,4157.29,496242.0
1759286880,4157.29,4157.51,4155.31,4156.61,519396.0
1759286940,4156.62,4158.58,4156.57,4156.58,453538.0
1759287000,4156.49,4156.5,4151.27,4151.73,945664.0
1759287060,4151.73,4155.19,4150.79,4154.3,904174.0
1759287120,4154.31,4156.38,4154.3,4156.17,442328.0
1759287180,4156.16,4156.75,4153.88,4153.88,439930.0
1759287240,4153.88,4154.5,4152.25,4154.5,488446.0
1759287300,4154.49,4155.5,4152.79,4153.24,522360.0
1759287360,4153.23,4154.13,4153.23,4153.68,289410.0
1759287420,4153.68,4153.69,4151.01,4151.01,823370.0
1759287480,4151.01,4152.21,4151.0,4151.45,545780.0
1759287540,4151.45,4151.99,4150.64,4151.0,1454052.0
1759287600,4151.0,4151.97,4149.23,4150.42,1502330.0
1759287660,4150.7,4150.71,4150.14,4150.23,454848.0
1759287720,4150.23,4150.23,4147.32,4147.52,1306148.0
1759287780,4147.52,4148.59,4145.15,4148.34,1185818.0
1759287840,4148.58,4149.59,4144.94,4145.23,1039520.0
1759287900,4145.24,4146.23,4143.4,4145.75,1365734.0
1759287960,4145.75,4146.83,4144.55,4146.83,427718.0
1759288020,4146.83,4147.87,4146.52,4146.86,554462.0
1759288080,4147.32,4149.99,4147.31,4148.28,1330078.0
1759288140,4148.28,4149.32,4147.18,4147.19,561808.0
1759288200,4147.18,4148.44,4146.09,4148.43,557104.0
1759288260,4148.63,4149.99,4148.03,4149.39,557458.0
1759288320,4149.4,4150.0,4149.18,4150.0,456746.0
1759288380,4150.0,4150.0,4146.89,4148.28,441548.0
1759288440,4148.29,4148.57,4148.12,4148.55,376248.0
1759288500,4148.56,4149.16,4143.0,4148.49,2230586.0
1759288560,4148.49,4148.49,4145.46,4148.41,577588.0
1759288620,4148.41,4149.58,4144.54,4144.54,996502.0
1759288680,4144.94,4145.12,4142.6,4143.95,746624.0
1759288740,4143.95,4145.89,4143.71,4145.88,407154.0
1759288800,4145.87,4148.92,4145.61,4146.39,525176.0
1759288860,4146.39,4146.39,4142.81,4143.36,550936.0
1759288920,4143.37,4144.81,4141.85,4141.86,2072464.0
1759288980,4141.86,4143.01,4138.99,4140.81,2618878.0
1759289040,4141.08,4143.87,4140.82,4143.87,875000.0
1759289100,4144.61,4147.26,4144.09,4146.41,867164.0
1759289160,4146.41,4147.7,4145.83,4145.83,308118.0
1759289220,4145.83,4146.16,4144.2,4144.59,253906.0
1759289280,4144.6,4144.6,4138.62,4140.34,1907244.0
1759289340,4140.34,4142.67,4138.79,4139.51,662998.0
1759289400,4139.52,4143.45,4139.18,4143.18,681496.0
1759289460,4143.18,4143.18,4140.4,4141.65,795758.0
1759289520,4141.65,4141.78,4139.87,4139.87,440568.0
1759289580,4139.88,4141.4,4139.87,4140.85,212956.0
1759289640,4140.85,4144.3,4140.85,4144.3,357538.0
1759289700,4144.29,4146.99,4144.29,4145.86,750998.0
1759289760,4145.86,4146.78,4144.96,4145.42,491862.0
1759289820,4145.42,4145.42,4141.8,4142.78,525540.0
1759289880,4142.2,4142.21,4141.0,4141.44,459354.0
1759289940,4141.44,4142.52,4141.44,4142.27,307224.0
1759290000,4142.26,4142.52,4141.04,4142.02,1214144.0
1759290060,4142.02,4142.02,4140.33,4140.34,461420.0
1759290120,4140.34,4140.34,4136.55,4139.0,1579612.0
1759290180,4139.0,4139.54,4134.45,4135.41,1402332.0
1759290240,4135.09,4136.72,4135.09,4136.0,1537690.0
1759290300,4136.0,4136.0,4131.12,4133.49,2277002.0
1759290360,4133.17,4133.17,4130.67,4131.47,1228710.0
1759290420,4130.02,4131.47,4130.02,4130.21,1346950.0
1759290480,4130.2,4133.0,4129.2,4133.0,1254218.0
1759290540,4133.19,4133.19,4128.0,4129.26,889066.0
1759290600,4129.39,4130.63,4127.8,4130.24,1572100.0
1759290660,4130.17,4132.16,4130.17,4131.71,1153658.0
1759290720,4131.72,4133.02,4128.63,4128.97,1492032.0
1759290780,4128.97,4128.98,4127.57,4127.57,1162180.0
1759290840,4127.23,4128.8,4127.22,4128.13,878892.0
1759290900,4128.13,4130.53,4127.27,4129.24,1031544.0
1759290960,4129.45,4129.87,4129.18,4129.18,604004.0
1759291020,4129.18,4129.18,4127.97,4127.98,194634.0
1759291080,4127.98,4128.28,4127.55,4127.78,359196.0
1759291140,4127.78,4128.76,4126.05,4126.82,1095436.0
1759291200,4126.84,4132.4,4124.35,4132.39,1777862.0
1759291260,4132.51,4138.0,4132.51,4137.85,2724426.0
1759291320,4137.85,4141.04,4137.85,4140.15,1546694.0
1759291380,4139.73,4140.41,4136.52,4137.42,746650.0
1759291440,4137.27,4138.58,4136.02,4138.58,603816.0
1759291500,4138.92,4143.45,4138.91,4139.39,2167422.0
1759291560,4139.77,4144.8,4139.76,4142.76,1572546.0
1759291620,4142.75,4144.6,4142.69,4144.6,732504.0
1759291680,4144.59,4145.29,4142.81,4143.24,960488.0
1759291740,4143.14,4143.75,4139.68,4141.01,753244.0
1759291800,4141.0,4141.0,4139.04,4140.58,739342.0
1759291860,4140.58,4140.59,4138.29,4138.99,283790.0
1759291920,4138.99,4142.1,4138.99,4141.84,237226.0
1759291980,4141.36,4141.72,4138.97,4139.73,717852.0
1759292040,4139.73,4140.64,4139.24,4139.84,292240.0
1759292100,4139.83,4143.55,4139.83,4142.74,305832.0
1759292160,4142.73,4142.74,4139.2,4139.95,281470.0
1759292220,4139.71,4142.0,4139.34,4142.0,370870.0
1759292280,4142.47,4146.66,4142.47,4146.24,789132.0
1759292340,4146.23,4148.82,4146.0,4147.78,1757158.0
1759292400,4147.78,4148.24,4145.48,4145.74,563634.0
1759292460,4145.75,4146.85,4140.52,4140.52,728574.0
1759292520,4142.39,4144.46,4140.82,4141.66,1902870.0
1759292580,4141.66,4144.15,4141.13,4143.82,438246.0
1759292640,4143.83,4146.64,4143.82,4145.16,385080.0
1759292700,4145.16,4147.27,4145.05,4145.05,341436.0
1759292760,4145.06,4145.72,4144.79,4144.79,427462.0
1759292820,4144.8,4144.8,4143.0,4143.32,237354.0
1759292880,4143.31,4144.38,4142.74,4144.0,286024.0
1759292940,4144.0,4148.49,4143.98,4148.49,469050.0
1759293000,4148.48,4152.57,4148.48,4149.18,2031754.0
1759293060,4149.19,4149.72,4147.28,4148.57,516658.0
1759293120,4148.57,4154.57,4148.57,4154.0,2112972.0
1759293180,4154.33,4154.7,4150.6,4150.79,1026608.0
1759293240,4151.27,4151.27,4143.33,4143.52,2362970.0
1759293300,4143.51,4145.99,4143.15,4144.25,677218.0
1759293360,4144.3,4148.23,4144.29,4147.67,352208.0
1759293420,4147.66,4151.43,4147.34,4150.76,464298.0
1759293480,4150.75,4150.76,4147.32,4147.33,295340.0
1759293540,4147.32,4147.32,4143.33,4143.33,223620.0
1759293600,4143.51,4144.37,4142.62,4144.05,354538.0
1759293660,4144.04,4147.02,4143.94,4146.75,212950.0
1759293720,4146.35,4147.77,4145.95,4146.52,206478.0
1759293780,4146.33,4146.76,4145.0,4145.01,276966.0
1759293840,4145.0,4145.28,4143.83,4144.71,212560.0
1759293900,4144.71,4145.44,4144.01,4144.12,287684.0
1759293960,4143.93,4146.53,4143.93,4146.52,299616.0
1759294020,4146.52,4149.91,4146.52,4149.37,511118.0
1759294080,4149.02,4149.27,4145.77,4145.77,230686.0
1759294140,4145.77,4147.43,4143.63,4147.43,249872.0
1759294200,4147.43,4147.43,4144.48,4144.63,295256.0
1759294260,4144.62,4145.18,4143.63,4145.18,382310.0
1759294320,4145.72,4145.72,4142.71,4143.26,283588.0
1759294380,4143.26,4143.26,4138.35,4139.67,1274460.0
1759294440,4139.31,4139.58,4137.72,4138.59,1513172.0
1759294500,4138.59,4139.23,4138.25,4139.22,270672.0
1759294560,4139.23,4139.47,4134.99,4135.35,1638486.0
1759294620,4135.56,4137.41,4134.46,4137.4,1381592.0
1759294680,4137.41,4138.47,4137.35,4137.79,399408.0
1759294740,4137.79,4138.53,4137.29,4138.35,290888.0
1759294800,4138.47,4140.71,4138.47,4140.39,639510.0
1759294860,4140.38,4142.16,4137.65,4139.86,368622.0
1759294920,4140.4,4143.72,4140.4,4140.51,655696.0
1759294980,4140.51,4141.96,4139.79,4139.86,346952.0
1759295040,4139.85,4141.83,4139.66,4140.99,287824.0
1759295100,4140.99,4143.0,4140.98,4142.05,367142.0
1759295160,4142.06,4142.27,4141.56,4141.87,118860.0
1759295220,4141.87,4146.8,4141.87,4145.35,743446.0
1759295280,4145.35,4147.77,4145.16,4147.18,545048.0
1759295340,4146.85,4149.81,4146.85,4148.81,854304.0
1759295400,4149.06,4149.37,4147.95,4149.37,244960.0
1759295460,4149.36,4153.77,4149.36,4152.36,962200.0
1759295520,4153.0,4154.95,4152.99,4153.84,911548.0
1759295580,4153.84,4154.25,4150.3,4150.53,425080.0
1759295640,4150.52,4150.53,4144.71,4147.59,1357956.0
1759295700,4147.59,4148.6,4145.99,4146.84,518396.0
1759295760,4146.84,4148.34,4146.01,4148.12,242328.0
1759295820,4148.27,4148.27,4146.19,4146.31,285574.0
1759295880,4146.31,4149.49,4144.54,4148.9,324194.0
1759295940,4148.89,4155.28,4148.89,4153.95,2571558.0
1759296000,4153.95,4153.95,4150.41,4150.41,326706.0
1759296060,4150.42,4150.42,4146.05,4147.75,474462.0
1759296120,4147.74,4149.49,4147.22,4148.97,355680.0
1759296180,4148.97,4150.93,4146.8,4146.8,763084.0
1759296240,4146.81,4147.26,4145.19,4146.46,277084.0
1759296300,4146.46,4147.67,4144.04,4144.05,912876.0
1759296360,4143.43,4145.61,4142.44,4145.61,1330198.0
1759296420,4145.6,4146.27,4145.0,4145.62,1188706.0
1759296480,4145.33,4145.34,4143.75,4144.13,476724.0
1759296540,4144.14,4147.01,4144.13,4146.36,195292.0
1759296600,4146.37,4146.4,4144.72,4145.07,253630.0
1759296660,4145.07,4145.07,4142.49,4143.7,303384.0
1759296720,4143.7,4146.2,4142.33,4145.89,230944.0
1759296780,4146.43,4148.29,4146.43,4146.79,233790.0
1759296840,4146.93,4150.52,4146.93,4150.23,802312.0
1759296900,4150.6,4150.93,4147.77,4148.52,1242804.0
1759296960,4148.51,4150.93,4148.51,4150.2,579978.0
1759297020,4150.2,4151.01,4150.19,4150.25,188540.0
1759297080,4150.26,4151.61,4150.25,4151.47,969934.0
1759297140,4151.47,4151.48,4149.3,4150.85,246048.0
1759297200,4150.93,4151.65,4150.08,4150.12,659508.0
1759297260,4150.12,4150.12,4148.55,4149.23,377240.0
1759297320,4149.23,4150.0,4148.55,4148.55,153910.0
1759297380,4148.55,4149.84,4147.81,4149.84,115458.0
1759297440,4149.83,4149.84,4148.54,4149.32,69296.0
1759297500,4149.32,4150.43,4147.85,4147.98,183174.0
1759297560,4147.98,4147.99,4147.03,4147.06,365322.0
1759297620,4147.06,4149.73,4147.06,4149.4,566452.0
1759297680,4149.41,4150.84,4148.2,4148.49,167832.0
1759297740,4148.48,4150.5,4148.01,4149.39,150056.0
1759297800,4149.39,4150.43,4148.0,4148.15,235312.0
1759297860,4148.15,4148.15,4146.08,4147.7,221240.0
1759297920,4148.0,4148.0,4146.1,4147.99,793224.0
1759297980,4147.99,4148.94,4146.11,4148.68,1295026.0
1759298040,4148.41,4148.41,4146.01,4146.29,670700.0
1759298100,4146.29,4147.27,4145.07,4145.12,374046.0
1759298160,4145.12,4145.51,4143.65,4144.04,371254.0
1759298220,4144.04,4144.6,4143.54,4144.07,370854.0
1759298280,4144.06,4144.99,4142.3,4142.31,564022.0
1759298340,4142.3,4142.8,4142.0,4142.37,746342.0
1759298400,4142.37,4142.92,4137.65,4138.36,2242692.0
1759298460,4138.36,4144.73,4136.36,4144.06,3130172.0
1759298520,4144.05,4144.98,4140.94,4140.94,895402.0
1759298580,4140.43,4141.41,4138.39,4140.65,1168210.0
1759298640,4140.65,4142.73,4139.6,4140.19,465112.0
1759298700,4140.19,4141.52,4139.41,4139.62,431322.0
1759298760,4139.61,4141.93,4138.2,4139.53,904002.0
1759298820,4139.53,4140.46,4138.9,4139.56,429242.0
1759298880,4139.57,4142.0,4137.98,4138.16,1051920.0
1759298940,4138.16,4138.28,4128.93,4138.28,2556772.0
1759299000,4138.28,4139.64,4135.02,4136.89,1501688.0
1759299060,4136.89,4137.8,4136.76,4136.77,282156.0
1759299120,4136.77,4137.94,4136.77,4137.93,124954.0
1759299180,4137.93,4140.0,4137.93,4140.0,259380.0
1759299240,4140.0,4140.0,4138.8,4139.72,644028.0
1759299300,4139.72,4139.91,4136.51,4136.52,275442.0
1759299360,4136.51,4138.27,4136.51,4137.96,384092.0
1759299420,4138.04,4144.09,4138.04,4143.53,1255836.0
1759299480,4143.32,4144.34,4141.19,4141.19,563012.0
1759299540,4140.58,4140.59,4138.2,4138.47,255050.0
1759299600,4138.47,4138.48,4135.0,4136.2,1089532.0
1759299660,4136.21,4137.99,4136.2,4136.64,338254.0
1759299720,4136.48,4136.68,4133.77,4133.97,1162502.0
1759299780,4133.98,4133.98,4128.88,4132.42,1836458.0
1759299840,4131.9,4135.99,4131.87,4135.3,1309050.0
1759299900,4135.29,4137.29,4134.2,4136.0,480856.0
1759299960,4136.01,4137.66,4134.41,4134.68,250092.0
1759300020,4134.67,4134.68,4131.86,4133.07,746002.0
1759300080,4133.27,4134.89,4133.13,4133.86,274656.0
1759300140,4134.0,4135.51,4133.6,4133.61,312086.0
1759300200,4133.51,4134.56,4132.48,4132.48,505570.0
1759300260,4132.48,4135.93,4130.91,4135.72,437558.0
1759300320,4135.72,4137.26,4134.69,4135.85,258550.0
1759300380,4135.84,4136.19,4134.63,4136.14,136240.0
1759300440,4136.43,4136.81,4135.0,4136.09,773700.0
1759300500,4136.35,4136.5,4135.11,4135.13,217254.0
1759300560,4135.12,4137.1,4134.78,4137.1,413496.0
1759300620,4137.1,4138.25,4135.46,4135.46,263862.0
1759300680,4135.47,4137.66,4135.24,4137.66,200754.0
1759300740,4137.66,4138.79,4137.57,4138.24,224900.0
1759300800,4138.64,4140.5,4136.48,4137.55,745550.0
1759300860,4137.55,4140.48,4136.88,4137.83,329274.0
1759300920,4137.13,4137.71,4133.37,4135.75,1269974.0
1759300980,4135.74,4136.82,4134.29,4134.99,306956.0
1759301040,4135.0,4137.65,4134.99,4135.65,269342.0
1759301100,4135.64,4136.04,4129.91,4129.91,474804.0
1759301160,4129.91,4129.91,4125.28,4126.4,2698692.0
1759301220,4126.4,4126.4,4121.76,4125.18,2062466.0
1759301280,4124.75,4125.82,4122.5,4124.27,1384166.0
1759301340,4124.38,4127.01,4124.38,4126.5,552908.0
1759301400,4126.5,4126.84,4124.0,4125.65,682774.0
1759301460,4125.65,4125.78,4121.55,4125.77,1379416.0
1759301520,4125.51,4125.52,4122.32,4123.24,989138.0
1759301580,4123.24,4126.44,4122.51,4126.0,565464.0
1759301640,4126.0,4127.24,4123.25,4123.25,1400602.0
1759301700,4123.13,4124.71,4121.33,4122.8,828632.0
1759301760,4122.79,4124.43,4122.58,4123.92,510458.0
1759301820,4123.93,4125.63,4123.29,4125.46,860410.0
1759301880,4125.46,4126.41,4124.36,4124.69,477884.0
1759301940,4125.0,4126.48,4124.34,4124.64,556348.0
1759302000,4124.65,4127.81,4123.0,4127.8,2041134.0
1759302060,4127.81,4129.81,4126.9,4127.39,845162.0
1759302120,4127.38,4130.04,4127.38,4130.03,549460.0
1759302180,4130.04,4131.6,4128.68,4128.71,481806.0
1759302240,4128.64,4131.84,4126.61,4130.54,547760.0
1759302300,4130.58,4133.03,4128.2,4128.36,413142.0
1759302360,4128.35,4129.85,4126.68,4128.59,2330710.0
1759302420,4128.6,4130.24,4126.88,4129.44,879902.0
1759302480,4129.96,4130.96,4129.44,4129.96,198206.0
1759302540,4129.95,4130.78,4129.95,4130.14,166594.0
1759302600,4130.14,4131.0,4128.99,4131.0,262386.0
1759302660,4131.0,4132.17,4130.28,4132.16,236752.0
1759302720,4132.16,4132.9,4131.09,4132.29,663932.0
1759302780,4132.6,4133.3,4131.32,4132.71,273558.0
1759302840,4132.71,4133.0,4131.75,4132.22,323662.0
1759302900,4132.22,4136.44,4131.89,4136.43,725432.0
1759302960,4136.44,4139.62,4134.35,4135.11,712208.0
1759303020,4135.11,4138.33,4133.76,4136.19,481658.0
1759303080,4136.2,4139.59,4136.1,4136.16,609664.0
1759303140,4136.16,4136.86,4134.57,4136.23,692094.0
1759303200,4136.0,4136.73,4133.58,4133.59,600142.0
1759303260,4133.59,4136.81,4131.75,4135.6,376764.0
1759303320,4135.55,4137.2,4134.89,4137.2,374816.0
1759303380,4137.19,4137.44,4136.32,4136.33,265240.0
1759303440,4136.32,4137.93,4135.96,4137.02,380924.0
1759303500,4137.01,4139.49,4136.76,4139.1,697608.0
1759303560,4139.09,4139.5,4138.31,4138.56,219966.0
1759303620,4138.56,4139.0,4137.0,4138.67,473614.0
1759303680,4138.67,4140.0,4137.51,4138.5,352208.0
1759303740,4138.49,4139.4,4138.01,4138.85,948770.0
1759303800,4138.85,4141.15,4138.82,4140.4,828772.0
1759303860,4140.41,4142.48,4140.28,4141.72,879082.0
1759303920,4142.05,4142.2,4139.86,4139.86,471762.0
1759303980,4139.86,4139.86,4135.6,4136.03,535946.0
1759304040,4136.04,4139.23,4136.03,4138.93,1020998.0
1759304100,4138.4,4140.49,4137.7,4137.83,614780.0
1759304160,4138.24,4139.5,4137.7,4139.45,366976.0
1759304220,4139.44,4139.5,4138.01,4138.81,401052.0
1759304280,4138.59,4138.93,4137.24,4138.84,248362.0
1759304340,4138.85,4138.85,4137.4,4138.34,224896.0
1759304400,4138.34,4140.49,4137.72,4139.91,298282.0
1759304460,4139.9,4140.29,4139.9,4139.91,237936.0
1759304520,4140.22,4141.48,4139.59,4139.6,429402.0
1759304580,4139.59,4141.98,4139.59,4141.98,243156.0
1759304640,4141.98,4141.98,4140.92,4140.92,146914.0
1759304700,4140.93,4142.19,4140.06,4141.53,648876.0
1759304760,4141.53,4142.48,4139.03,4139.3,199548.0
1759304820,4139.3,4139.95,4138.4,4138.71,311088.0
1759304880,4138.7,4138.71,4137.48,4138.2,232676.0
1759304940,4138.2,4140.68,4138.19,4140.67,258180.0
1759305000,4140.67,4141.28,4139.43,4140.98,227992.0
1759305060,4140.99,4144.21,4140.84,4143.8,1745034.0
1759305120,4143.81,4143.81,4141.29,4142.36,541510.0
1759305180,4142.64,4142.88,4141.6,4142.11,141094.0
1759305240,4142.11,4143.19,4141.81,4142.15,205990.0
1759305300,4142.14,4143.44,4142.14,4142.48,324264.0
1759305360,4142.93,4146.06,4142.93,4144.89,1360104.0
1759305420,4144.9,4145.24,4144.6,4144.61,338214.0
1759305480,4144.6,4145.64,4144.6,4144.93,856538.0
1759305540,4144.94,4145.38,4143.98,4143.98,516112.0
1759305600,4143.99,4145.05,4142.11,4143.24,620478.0
1759305660,4143.23,4145.43,4141.37,4144.57,1145294.0
1759305720,4144.57,4145.88,4142.93,4144.6,385432.0
1759305780,4144.6,4147.74,4144.6,4146.65,793390.0
1759305840,4146.64,4148.0,4146.25,4147.85,496128.0
1759305900,4147.6,4147.99,4145.92,4147.98,356648.0
1759305960,4147.98,4148.96,4147.57,4148.95,770866.0
1759306020,4148.95,4148.95,4147.54,4148.0,340882.0
1759306080,4148.01,4149.85,4147.3,4149.85,534490.0
1759306140,4149.87,4152.46,4148.45,4151.01,2004510.0
1759306200,4151.0,4152.37,4148.15,4152.12,1978078.0
1759306260,4152.11,4152.62,4150.78,4151.05,929690.0
1759306320,4151.06,4152.38,4150.27,4151.57,488058.0
1759306380,4151.77,4151.78,4150.27,4150.72,336174.0
1759306440,4150.73,4152.52,4150.5,4152.1,281670.0
1759306500,4152.09,4154.4,4150.81,4150.81,824924.0
1759306560,4150.81,4150.82,4147.32,4149.21,787358.0
1759306620,4149.21,4149.22,4145.23,4145.51,1351158.0
1759306680,4145.51,4149.48,4145.5,4145.97,1170802.0
1759306740,4145.98,4150.54,4145.97,4150.47,557772.0
1759306800,4149.98,4154.71,4148.2,4153.25,1945184.0
1759306860,4153.56,4154.66,4145.39,4147.34,1318892.0
1759306920,4147.33,4151.78,4147.33,4148.4,1341736.0
1759306980,4148.39,4148.39,4145.65,4146.42,695530.0
1759307040,4146.42,4146.99,4145.21,4146.99,670820.0
1759307100,4146.99,4149.99,4145.21,4147.02,1271610.0
1759307160,4147.27,4152.62,4147.27,4151.47,571212.0
1759307220,4151.48,4155.2,4148.89,4152.74,2261020.0
1759307280,4153.16,4164.0,4153.16,4164.0,5414184.0
1759307340,4164.26,4165.28,4162.76,4164.77,2917316.0
1759307400,4164.78,4175.45,4164.77,4175.28,6957806.0
1759307460,4175.93,4193.47,4175.61,4193.47,17899634.0
1759307520,4192.06,4192.08,4184.21,4185.69,6753114.0
1759307580,4185.69,4189.66,4184.08,4188.0,4059762.0
1759307640,4187.61,4194.55,4187.61,4193.86,4612854.0
1759307700,4193.86,4224.12,4193.24,4203.97,20967516.0
1759307760,4203.2,4222.99,4202.18,4218.78,20727380.0
1759307820,4219.64,4220.25,4210.45,4210.45,5970428.0
1759307880,4210.29,4213.33,4208.2,4212.16,3184526.0
1759307940,4212.16,4222.17,4212.16,4221.04,5904578.0
1759308000,4221.04,4235.02,4220.17,4226.74,10382684.0
1759308060,4227.81,4241.11,4226.54,4231.66,19436792.0
1759308120,4231.67,4255.93,4231.67,4244.24,15898404.0
1759308180,4243.96,4252.53,4240.62,4248.92,12836886.0
1759308240,4248.49,4280.08,4246.92,4271.3,29669244.0
1759308300,4270.34,4290.89,4267.66,4279.1,22021226.0
1759308360,4279.45,4287.7,4273.74,4275.39,11867394.0
1759308420,4275.67,4282.52,4275.3,4280.42,7328708.0
1759308480,4280.41,4294.05,4279.59,4291.51,11357190.0
1759308540,4291.84,4296.39,4290.57,4296.39,7626738.0
1759308600,4295.98,4328.62,4292.87,4308.84,38800798.0
1759308660,4308.58,4317.25,4303.33,4309.78,19065176.0
1759308720,4310.09,4313.13,4286.11,4289.91,35936668.0
1759308780,4289.39,4291.73,4281.83,4282.22,14311186.0
1759308840,4281.51,4293.57,4271.08,4292.21,17390822.0
1759308900,4291.99,4291.99,4281.14,4283.28,11500910.0
1759308960,4283.44,4288.93,4279.82,4288.59,5699064.0
1759309020,4288.13,4295.0,4285.54,4285.54,7575176.0
1759309080,4285.56,4289.78,4283.43,4289.78,4038472.0
1759309140,4289.77,4292.65,4283.1,4289.99,6305322.0
1759309200,4290.87,4294.32,4280.0,4289.99,13273532.0
1759309260,4290.73,4292.82,4290.3,4292.59,3377166.0
1759309320,4292.59,4294.1,4290.47,4290.47,2519818.0
1759309380,4290.27,4293.61,4281.31,4285.23,8181700.0
1759309440,4285.35,4285.35,4277.76,4279.39,4076454.0
1759309500,4279.76,4285.98,4278.77,4283.49,2589656.0
1759309560,4283.49,4287.41,4283.43,4287.4,2474328.0
1759309620,4287.41,4292.9,4286.85,4291.84,1945794.0
1759309680,4291.62,4291.62,4288.91,4290.57,1712484.0
1759309740,4290.99,4292.66,4290.76,4292.06,1093360.0
1759309800,4292.06,4301.06,4286.46,4288.44,9296524.0
1759309860,4288.99,4288.99,4280.81,4288.02,7204174.0
1759309920,4288.02,4288.98,4286.05,4286.63,2263228.0
1759309980,4286.39,4286.69,4282.67,4286.45,2516594.0
1759310040,4286.45,4287.24,4284.33,4284.94,1235988.0
1759310100,4284.92,4285.55,4282.14,4282.41,2132006.0
1759310160,4282.41,4287.7,4281.93,4287.25,2230852.0
1759310220,4287.37,4292.84,4286.57,4291.78,3520170.0
1759310280,4292.01,4292.43,4290.05,4290.61,1114528.0
1759310340,4290.61,4291.32,4283.48,4288.85,2131838.0
1759310400,4288.52,4291.25,4277.58,4279.21,5309764.0
1759310460,4279.22,4280.44,4277.94,4279.99,2673324.0
1759310520,4279.99,4285.58,4279.99,4285.58,1611598.0
1759310580,4285.58,4287.0,4284.04,4284.64,1400516.0
1759310640,4284.73,4286.11,4283.05,4284.53,628968.0
1759310700,4284.54,4287.42,4284.08,4286.26,738636.0
1759310760,4286.27,4292.82,4283.72,4284.74,4947280.0
1759310820,4284.96,4287.55,4279.1,4286.58,4096322.0
1759310880,4286.58,4291.02,4285.02,4290.94,2863152.0
1759310940,4290.94,4292.89,4289.98,4292.89,1519168.0
1759311000,4293.38,4295.51,4291.98,4292.56,2560650.0
1759311060,4292.55,4294.53,4288.12,4294.29,2935240.0
1759311120,4294.54,4298.77,4292.02,4297.01,4301832.0
1759311180,4297.76,4298.87,4293.81,4294.32,1907324.0
1759311240,4294.32,4297.99,4292.53,4297.99,784410.0
1759311300,4298.15,4303.78,4296.97,4300.32,4626006.0
1759311360,4300.32,4301.87,4299.19,4301.48,1373842.0
1759311420,4301.49,4302.67,4299.73,4299.73,1906464.0
1759311480,4299.73,4303.2,4299.72,4302.98,1694992.0
1759311540,4302.97,4304.87,4301.56,4301.81,1669262.0
1759311600,4301.8,4304.09,4296.9,4297.35,1961374.0
1759311660,4297.68,4297.87,4292.52,4295.84,1661494.0
1759311720,4295.84,4298.98,4295.29,4297.9,2422786.0
1759311780,4297.89,4298.32,4295.13,4296.75,2306974.0
1759311840,4296.74,4301.55,4295.46,4300.86,2693906.0
1759311900,4300.06,4301.0,4298.76,4299.84,1305342.0
1759311960,4299.85,4302.0,4298.76,4301.75,754618.0
1759312020,4301.75,4302.65,4301.0,4302.01,1387512.0
1759312080,4302.01,4302.96,4298.05,4299.32,1284352.0
1759312140,4299.62,4303.23,4299.61,4300.93,1188440.0
1759312200,4300.92,4303.92,4300.84,4302.53,932468.0
1759312260,4302.53,4307.52,4302.52,4303.56,2947936.0
1759312320,4303.56,4305.58,4303.16,4305.58,608014.0
1759312380,4305.58,4306.81,4304.19,4304.7,1069142.0
1759312440,4304.7,4311.09,4304.0,4311.06,3730618.0
1759312500,4311.07,4316.03,4311.07,4314.26,7478284.0
1759312560,4314.17,4315.0,4310.78,4311.49,4592222.0
1759312620,4311.44,4311.44,4308.15,4309.31,1100044.0
1759312680,4309.31,4311.86,4309.3,4310.93,1248536.0
1759312740,4311.34,4311.51,4307.34,4308.44,2679328.0
1759312800,4308.68,4310.98,4300.88,4307.61,2365654.0
1759312860,4308.17,4308.92,4303.12,4303.75,2447222.0
1759312920,4303.75,4308.44,4303.71,4307.01,2049740.0
1759312980,4307.01,4307.4,4301.99,4302.0,1429788.0
1759313040,4302.27,4304.4,4300.99,4304.4,2562934.0
1759313100,4304.39,4305.28,4303.62,4304.47,1038644.0
1759313160,4304.48,4304.48,4300.94,4301.52,730370.0
1759313220,4301.52,4301.52,4296.4,4299.01,2401486.0
1759313280,4299.0,4299.67,4297.0,4297.0,2259832.0
1759313340,4297.0,4298.48,4295.86,4296.87,1945402.0
1759313400,4296.88,4297.28,4295.41,4297.09,1803106.0
1759313460,4297.08,4297.26,4291.08,4293.51,3029744.0
1759313520,4293.52,4296.09,4293.05,4294.46,2187464.0
1759313580,4294.47,4294.99,4288.58,4288.63,2751936.0
1759313640,4288.57,4288.57,4285.52,4287.79,4427268.0
1759313700,4287.79,4293.36,4287.31,4292.82,1712952.0
1759313760,4292.81,4294.84,4291.52,4294.46,1817546.0
1759313820,4294.47,4295.3,4292.68,4293.95,1608566.0
1759313880,4293.95,4295.0,4292.66,4292.91,775994.0
1759313940,4293.2,4294.41,4293.19,4294.11,353716.0
1759314000,4294.11,4295.3,4293.8,4295.0,593458.0
1759314060,4295.0,4295.18,4292.43,4293.32,300286.0
1759314120,4293.33,4295.09,4293.32,4293.72,393542.0
1759314180,4293.72,4294.49,4290.51,4290.79,518396.0
1759314240,4290.79,4292.79,4290.32,4290.75,589382.0
1759314300,4290.91,4293.49,4290.91,4292.72,735364.0
1759314360,4292.72,4293.48,4291.0,4291.18,372652.0
1759314420,4291.17,4293.0,4291.17,4292.11,317584.0
1759314480,4292.11,4292.11,4289.48,4289.48,645224.0
1759314540,4289.48,4289.51,4286.48,4287.34,1081998.0
1759314600,4287.3,4287.89,4283.97,4283.97,1662126.0
1759314660,4283.97,4285.96,4283.21,4285.28,1826254.0
1759314720,4285.4,4285.43,4282.5,4283.0,1190634.0
1759314780,4283.0,4284.63,4282.0,4284.62,1134870.0
1759314840,4284.72,4284.78,4282.51,4282.6,396890.0
1759314900,4282.96,4285.0,4282.95,4284.99,701338.0
1759314960,4284.99,4289.43,4284.99,4288.7,1352930.0
1759315020,4288.71,4289.29,4286.14,4286.38,1151838.0
1759315080,4286.38,4286.76,4285.17,4285.17,850726.0
1759315140,4285.18,4285.18,4282.86,4283.4,482484.0
1759315200,4283.4,4285.0,4283.4,4284.68,1063116.0
1759315260,4284.68,4286.48,4284.68,4284.7,377650.0
1759315320,4284.7,4286.27,4284.36,4285.01,2702246.0
1759315380,4285.01,4286.23,4284.58,4285.97,1110076.0
1759315440,4285.97,4287.8,4285.97,4287.0,1640218.0
1759315500,4286.99,4289.91,4286.99,4287.4,1409660.0
1759315560,4287.39,4289.11,4285.09,4288.33,839140.0
1759315620,4288.36,4289.42,4287.72,4287.72,1036188.0
1759315680,4287.73,4288.97,4287.72,4287.89,330676.0
1759315740,4287.91,4289.64,4287.91,4288.0,392830.0
1759315800,4288.0,4288.01,4284.06,4284.82,1086178.0
1759315860,4284.82,4285.99,4283.13,4284.23,808270.0
1759315920,4284.23,4285.5,4284.04,4284.29,375696.0
1759315980,4284.29,4284.63,4283.77,4283.78,326506.0
1759316040,4283.77,4284.02,4277.31,4278.45,5197932.0
1759316100,4278.75,4280.28,4278.75,4279.99,1138790.0
1759316160,4279.99,4281.26,4278.51,4278.51,840680.0
1759316220,4278.5,4280.0,4278.5,4278.51,382780.0
1759316280,4278.51,4281.55,4278.51,4281.54,756352.0
1759316340,4281.55,4281.98,4280.29,4280.39,835080.0
1759316400,4280.39,4284.07,4280.39,4284.07,1275526.0
1759316460,4284.13,4284.66,4282.5,4284.65,708908.0
1759316520,4284.65,4286.61,4284.21,4285.24,1156296.0
1759316580,4285.25,4286.82,4285.24,4286.64,785294.0
1759316640,4286.65,4290.82,4286.65,4289.7,1490024.0
1759316700,4288.37,4291.5,4287.54,4290.91,3617060.0
1759316760,4290.92,4292.69,4289.32,4289.52,3527814.0
1759316820,4289.52,4292.13,4289.52,4291.65,820900.0
1759316880,4291.96,4292.37,4290.62,4290.62,1680840.0
1759316940,4290.35,4290.68,4289.16,4290.0,546700.0
1759317000,4290.0,4292.28,4289.99,4291.71,744976.0
1759317060,4291.71,4292.8,4291.4,4292.55,638218.0
1759317120,4292.55,4292.84,4291.92,4292.5,555040.0
1759317180,4292.49,4294.57,4291.64,4294.57,2140358.0
1759317240,4294.56,4295.28,4294.09,4295.18,1041992.0
1759317300,4295.19,4297.6,4295.18,4296.43,2528908.0
1759317360,4296.44,4297.98,4296.02,4296.61,1017670.0
1759317420,4296.61,4297.99,4295.77,4295.77,702694.0
1759317480,4295.77,4296.94,4293.78,4296.94,689380.0
1759317540,4296.94,4297.42,4295.81,4296.86,526074.0
1759317600,4296.86,4299.76,4296.52,4298.89,1114452.0
1759317660,4298.88,4300.46,4298.55,4299.99,1295146.0
1759317720,4299.99,4303.0,4297.19,4297.53,2637156.0
1759317780,4297.53,4299.56,4297.53,4298.99,423378.0
1759317840,4299.0,4301.46,4298.98,4300.06,521676.0
1759317900,4300.06,4300.8,4295.86,4297.21,905398.0
1759317960,4297.2,4297.21,4294.89,4296.01,979086.0
1759318020,4296.0,4297.06,4295.01,4297.06,373968.0
1759318080,4297.05,4297.8,4296.73,4297.54,330602.0
1759318140,4297.53,4297.54,4295.9,4296.6,386786.0
1759318200,4296.59,4297.26,4295.0,4296.14,480938.0
1759318260,4296.42,4297.23,4294.63,4294.64,576764.0
1759318320,4294.64,4299.98,4294.01,4299.71,649408.0
1759318380,4299.72,4299.9,4296.51,4297.99,974028.0
1759318440,4298.05,4300.52,4298.05,4298.64,1240216.0
1759318500,4298.65,4300.29,4298.11,4299.45,352840.0
1759318560,4299.44,4299.64,4297.0,4298.47,1331954.0
1759318620,4298.47,4298.48,4294.52,4295.78,719750.0
1759318680,4295.77,4295.78,4290.67,4290.68,2333850.0
1759318740,4290.68,4292.0,4289.3,4291.74,1614044.0
1759318800,4291.73,4293.0,4291.3,4291.69,1042300.0
1759318860,4291.69,4294.44,4290.11,4294.25,706770.0
1759318920,4294.25,4294.26,4292.63,4293.12,703824.0
1759318980,4293.12,4294.44,4291.27,4291.63,535756.0
1759319040,4291.63,4292.92,4291.17,4292.4,583728.0
1759319100,4292.02,4292.77,4290.28,4292.47,443008.0
1759319160,4292.47,4294.44,4290.53,4291.47,1043956.0
1759319220,4291.45,4294.96,4291.26,4294.35,312606.0
1759319280,4294.08,4295.0,4293.0,4294.18,208102.0
1759319340,4294.4,4295.49,4292.52,4295.03,798942.0
1759319400,4295.48,4297.0,4294.16,4295.24,607284.0
1759319460,4295.24,4295.77,4292.8,4292.8,383580.0
1759319520,4292.8,4293.38,4291.35,4291.35,313928.0
1759319580,4291.34,4292.82,4290.98,4292.25,772388.0
1759319640,4292.25,4295.2,4292.25,4294.42,340150.0
1759319700,4294.43,4296.92,4293.89,4296.91,413362.0
1759319760,4296.91,4298.06,4295.47,4295.9,1058286.0
1759319820,4295.91,4296.08,4294.01,4294.95,817706.0
1759319880,4294.96,4295.1,4293.25,4294.06,377398.0
1759319940,4294.34,4295.95,4294.1,4295.89,545976.0
1759320000,4295.64,4299.0,4295.36,4296.88,1495468.0
1759320060,4296.89,4297.84,4294.39,4296.85,938522.0
1759320120,4296.85,4300.94,4296.43,4300.53,2836618.0
1759320180,4299.99,4300.77,4299.07,4299.2,1734502.0
1759320240,4299.21,4299.21,4294.84,4296.09,2446346.0
1759320300,4296.1,4298.08,4293.01,4294.2,1988922.0
1759320360,4293.88,4294.39,4291.22,4291.77,684500.0
1759320420,4291.92,4294.36,4291.38,4292.71,597624.0
1759320480,4292.72,4293.0,4290.63,4291.3,971080.0
1759320540,4291.3,4292.64,4291.3,4292.14,569362.0
1759320600,4292.15,4292.71,4290.81,4291.91,456568.0
1759320660,4291.91,4292.0,4289.24,4289.99,955550.0
1759320720,4290.0,4294.44,4289.72,4294.05,541850.0
1759320780,4294.36,4296.68,4294.04,4294.05,1273806.0
1759320840,4293.79,4295.49,4293.77,4295.17,1540094.0
1759320900,4295.17,4298.74,4293.0,4294.59,2427082.0
1759320960,4292.52,4296.36,4286.38,4292.84,3969026.0
1759321020,4292.84,4300.0,4292.84,4295.6,1929156.0
1759321080,4295.76,4299.13,4292.78,4294.56,1637638.0
1759321140,4294.57,4298.08,4293.75,4296.56,584536.0
1759321200,4296.75,4299.54,4296.54,4299.08,565720.0
1759321260,4299.07,4311.78,4299.07,4305.31,8237260.0
1759321320,4305.31,4306.44,4298.64,4299.54,1611242.0
1759321380,4299.54,4302.5,4299.19,4301.48,1265226.0
1759321440,4301.37,4301.37,4297.99,4299.65,979886.0
1759321500,4299.65,4301.69,4299.65,4301.68,510228.0
1759321560,4301.99,4302.46,4299.2,4299.21,640546.0
1759321620,4299.21,4302.96,4298.04,4302.4,713766.0
1759321680,4302.39,4310.29,4302.39,4307.72,4474914.0
1759321740,4307.79,4309.1,4306.36,4306.59,925810.0
1759321800,4306.76,4307.69,4302.34,4303.47,1361218.0
1759321860,4302.66,4304.04,4299.5,4300.48,1097608.0
1759321920,4300.19,4300.27,4296.59,4296.63,845950.0
1759321980,4296.64,4298.32,4295.62,4296.16,1370920.0
1759322040,4296.17,4297.86,4296.16,4297.55,423376.0
1759322100,4297.56,4298.0,4296.16,4296.63,2046032.0
1759322160,4296.63,4296.63,4295.01,4295.7,2545956.0
1759322220,4295.7,4296.39,4294.0,4294.05,2595894.0
1759322280,4294.05,4296.24,4293.4,4294.46,2273296.0
1759322340,4294.47,4301.83,4294.16,4301.27,1573238.0
1759322400,4301.29,4303.26,4297.36,4298.2,1399902.0
1759322460,4298.2,4299.32,4295.0,4295.25,478816.0
1759322520,4295.25,4295.41,4291.95,4292.64,1160986.0
1759322580,4292.64,4293.42,4290.39,4292.59,815800.0
1759322640,4292.59,4292.59,4288.37,4289.1,2886958.0
1759322700,4288.76,4290.62,4288.28,4290.23,1225650.0
1759322760,4290.23,4290.84,4289.39,4290.01,423780.0
1759322820,4290.01,4290.54,4288.65,4289.66,775862.0
1759322880,4289.65,4289.99,4288.0,4288.27,503766.0
1759322940,4288.26,4289.66,4286.5,4288.99,1543576.0
1759323000,4289.39,4290.64,4288.0,4288.26,538404.0
1759323060,4288.25,4288.28,4282.1,4283.79,2473662.0
1759323120,4283.8,4284.22,4280.58,4282.05,5352946.0
1759323180,4282.06,4282.6,4281.36,4281.46,820398.0
1759323240,4281.51,4281.52,4273.97,4279.78,4857244.0
1759323300,4279.77,4279.84,4278.8,4279.32,1821460.0
1759323360,4279.32,4279.49,4278.0,4278.72,1308754.0
1759323420,4278.72,4279.61,4277.6,4279.39,929766.0
1759323480,4279.39,4279.39,4277.62,4278.52,662644.0
1759323540,4278.52,4282.79,4278.4,4282.37,1485902.0
1759323600,4282.37,4283.72,4280.67,4281.94,1486558.0
1759323660,4282.13,4283.36,4279.6,4281.37,1072546.0
1759323720,4281.37,4281.9,4278.55,4278.55,852782.0
1759323780,4278.55,4282.34,4277.6,4282.34,1428272.0
1759323840,4282.33,4283.34,4280.86,4282.36,502082.0
1759323900,4282.36,4284.79,4282.36,4283.88,983962.0
1759323960,4283.89,4285.0,4282.45,4282.46,769630.0
1759324020,4282.46,4284.15,4281.0,4281.01,495780.0
1759324080,4281.0,4282.04,4280.15,4280.27,1772702.0
1759324140,4280.27,4283.99,4280.27,4283.99,1711656.0
1759324200,4283.99,4284.15,4280.87,4280.87,1135348.0
1759324260,4280.88,4281.23,4279.32,4279.64,623870.0
1759324320,4279.64,4293.1,4279.45,4289.45,5201524.0
1759324380,4289.45,4298.19,4289.45,4292.56,4428102.0
1759324440,4292.57,4296.0,4291.9,4295.99,1886222.0
1759324500,4295.99,4295.99,4291.67,4292.43,738588.0
1759324560,4292.69,4293.44,4291.6,4291.6,519246.0
1759324620,4291.53,4294.0,4290.36,4293.47,1084622.0
1759324680,4293.46,4297.36,4292.4,4297.19,1439176.0
1759324740,4297.18,4297.19,4292.6,4293.67,968432.0
1759324800,4293.81,4297.16,4293.81,4296.49,932428.0
1759324860,4296.91,4298.0,4295.85,4295.86,873952.0
1759324920,4295.99,4296.29,4292.0,4293.04,795346.0
1759324980,4293.54,4294.63,4292.0,4293.0,465278.0
1759325040,4293.0,4295.19,4292.99,4293.81,514300.0
1759325100,4293.81,4294.41,4292.0,4292.48,494242.0
1759325160,4292.48,4294.71,4291.39,4293.65,433692.0
1759325220,4293.85,4295.46,4293.61,4293.76,178504.0
1759325280,4293.77,4295.45,4293.62,4294.88,853546.0
1759325340,4294.89,4295.0,4293.65,4293.66,313818.0
1759325400,4293.67,4295.91,4286.61,4286.62,1663394.0
1759325460,4286.62,4299.38,4286.62,4294.72,2419922.0
1759325520,4294.91,4296.77,4291.2,4296.77,1686446.0
1759325580,4297.44,4297.49,4288.53,4292.06,973984.0
1759325640,4292.06,4294.17,4287.56,4288.84,886932.0
1759325700,4289.62,4296.82,4287.2,4296.39,1710900.0
1759325760,4296.02,4296.38,4291.95,4293.79,1036656.0
1759325820,4293.78,4298.52,4289.89,4290.05,1310080.0
1759325880,4290.04,4298.49,4289.94,4294.66,1506132.0
1759325940,4295.16,4300.55,4295.16,4296.63,2404698.0
1759326000,4295.65,4300.33,4293.11,4293.45,1345388.0
1759326060,4293.25,4293.45,4289.09,4291.84,811760.0
1759326120,4292.99,4293.41,4287.29,4288.69,878312.0
1759326180,4288.95,4293.68,4288.95,4292.36,762424.0
1759326240,4290.88,4292.82,4290.51,4291.85,445360.0
1759326300,4291.85,4293.16,4288.19,4291.03,683538.0
1759326360,4290.66,4299.14,4290.65,4298.21,1520784.0
1759326420,4298.21,4298.41,4292.11,4294.5,831940.0
1759326480,4294.51,4297.71,4285.94,4287.12,2348010.0
1759326540,4287.14,4287.15,4280.91,4282.96,2577876.0
1759326600,4282.13,4283.35,4280.5,4283.28,1510044.0
1759326660,4283.29,4286.0,4281.58,4282.39,1006860.0
1759326720,4282.39,4288.23,4282.38,4285.84,1279156.0
1759326780,4285.84,4289.76,4284.05,4289.69,891944.0
1759326840,4289.98,4292.85,4289.03,4292.84,2150804.0
1759326900,4292.85,4299.19,4291.33,4295.58,3551446.0
1759326960,4295.61,4299.0,4294.26,4298.99,1553562.0
1759327020,4299.0,4300.61,4296.04,4296.68,1460856.0
1759327080,4296.68,4296.69,4294.01,4294.48,852800.0
1759327140,4294.48,4295.24,4291.2,4293.57,1330676.0
1759327200,4293.57,4298.62,4290.41,4294.41,2207872.0
1759327260,4294.35,4296.69,4289.12,4296.53,1468092.0
1759327320,4296.53,4303.59,4295.53,4299.0,3066680.0
1759327380,4299.75,4308.21,4299.75,4304.41,4120978.0
1759327440,4304.42,4314.91,4303.78,4314.91,5594204.0
1759327500,4316.0,4321.15,4308.33,4308.63,8033562.0
1759327560,4308.89,4310.63,4308.0,4308.02,2171124.0
1759327620,4310.85,4316.68,4297.74,4297.74,5556538.0
1759327680,4298.12,4307.27,4292.58,4295.42,6443200.0
1759327740,4295.51,4302.8,4295.49,4302.59,3547614.0
1759327800,4302.58,4307.39,4302.58,4306.55,2469812.0
1759327860,4306.55,4308.78,4303.7,4303.77,2067710.0
1759327920,4304.05,4305.47,4301.78,4302.51,1301882.0
1759327980,4302.18,4305.04,4300.51,4302.38,1051446.0
1759328040,4302.39,4305.97,4301.65,4303.86,978536.0
1759328100,4303.86,4305.34,4302.32,4303.05,708624.0
1759328160,4302.18,4304.47,4298.87,4304.47,1189794.0
1759328220,4304.47,4304.76,4300.0,4303.97,1154286.0
1759328280,4303.97,4309.78,4303.89,4307.87,3328270.0
1759328340,4307.88,4312.44,4307.88,4309.81,4269944.0
1759328400,4310.03,4310.81,4306.0,4306.01,2128862.0
1759328460,4305.85,4306.19,4303.27,4303.77,2773146.0
1759328520,4303.76,4305.37,4300.47,4302.71,1432090.0
1759328580,4302.92,4304.69,4300.84,4304.58,684238.0
1759328640,4304.59,4305.7,4300.8,4304.57,1868870.0
1759328700,4304.57,4309.24,4304.57,4308.48,1358266.0
1759328760,4308.56,4311.9,4307.76,4311.37,1176876.0
1759328820,4311.67,4317.52,4311.33,4317.22,3579814.0
1759328880,4317.85,4319.28,4316.12,4316.67,2485536.0
1759328940,4316.96,4318.0,4311.0,4313.54,1570514.0
1759329000,4313.55,4318.26,4313.54,4318.26,1592536.0
1759329060,4318.25,4323.64,4316.16,4317.36,7626184.0
1759329120,4317.37,4317.84,4309.0,4316.23,5097140.0
1759329180,4316.0,4318.99,4313.69,4317.41,2881142.0
1759329240,4317.4,4333.8,4316.92,4325.32,11038716.0
1759329300,4324.8,4327.11,4322.54,4324.4,4722958.0
1759329360,4324.39,4340.51,4324.11,4329.6,7957658.0
1759329420,4329.22,4332.53,4327.49,4329.62,4927756.0
1759329480,4329.63,4332.43,4328.16,4330.48,3254612.0
1759329540,4330.49,4337.3,4330.26,4335.65,6385252.0
1759329600,4335.59,4337.38,4330.0,4334.33,4148528.0
1759329660,4334.42,4335.35,4330.4,4335.13,2122994.0
1759329720,4335.3,4335.93,4333.01,4335.71,1878412.0
1759329780,4335.7,4337.99,4334.25,4335.01,1710056.0
1759329840,4335.92,4336.23,4332.51,4334.02,2157128.0
1759329900,4334.74,4335.47,4311.54,4323.95,9126622.0
1759329960,4325.21,4330.7,4323.26,4328.36,3594898.0
1759330020,4327.9,4328.97,4312.0,4319.13,5619934.0
1759330080,4319.05,4319.97,4315.18,4318.85,2908432.0
1759330140,4318.84,4318.85,4315.68,4316.24,1719634.0
1759330200,4316.25,4320.85,4313.0,4319.59,2961164.0
1759330260,4319.43,4323.99,4319.01,4321.76,1589728.0
1759330320,4321.61,4321.7,4313.99,4314.65,1524562.0
1759330380,4315.09,4319.61,4314.54,4317.55,544564.0
1759330440,4317.0,4324.55,4315.98,4323.61,934516.0
1759330500,4323.79,4323.98,4321.06,4323.97,1192654.0
1759330560,4323.99,4325.25,4322.38,4323.75,875680.0
1759330620,4323.83,4324.19,4318.94,4319.46,1298008.0
1759330680,4319.46,4319.6,4316.49,4319.45,1634674.0
1759330740,4319.45,4321.57,4319.45,4321.57,596488.0
1759330800,4321.57,4322.99,4319.88,4320.77,878576.0
1759330860,4320.77,4326.0,4319.57,4325.99,1161406.0
1759330920,4326.0,4327.5,4325.0,4327.5,851030.0
1759330980,4327.49,4328.7,4324.76,4325.88,1280062.0
1759331040,4325.87,4328.49,4325.43,4325.69,1051500.0
1759331100,4325.7,4326.78,4324.75,4325.86,1523352.0
1759331160,4326.14,4327.34,4322.54,4322.54,2571152.0
1759331220,4322.54,4326.18,4321.17,4324.66,2135584.0
1759331280,4324.66,4326.79,4318.36,4318.37,1868938.0
1759331340,4318.64,4318.64,4314.14,4315.29,1730174.0
1759331400,4315.3,4316.4,4313.92,4314.4,973496.0
1759331460,4314.4,4316.19,4314.4,4315.32,891698.0
1759331520,4315.14,4316.9,4312.0,4313.01,1921480.0
1759331580,4313.01,4314.96,4312.39,4314.43,731388.0
1759331640,4314.44,4318.78,4314.03,4318.36,715902.0
1759331700,4318.76,4318.78,4316.89,4317.17,528786.0
1759331760,4317.17,4317.93,4315.3,4315.31,786152.0
1759331820,4315.63,4319.58,4315.63,4319.57,587636.0
1759331880,4319.57,4325.0,4319.57,4322.46,1470346.0
1759331940,4322.46,4324.33,4322.46,4323.97,552132.0
1759332000,4323.98,4325.69,4322.68,4325.69,630386.0
1759332060,4325.68,4331.77,4325.68,4328.51,1812894.0
1759332120,4328.96,4329.37,4327.23,4329.0,1226306.0
1759332180,4329.0,4333.83,4327.59,4331.26,1991972.0
1759332240,4331.27,4331.47,4330.0,4331.46,1211152.0
1759332300,4331.45,4333.86,4330.08,4331.96,1224002.0
1759332360,4331.97,4332.76,4330.0,4332.58,828684.0
1759332420,4332.58,4333.8,4332.33,4333.73,610270.0
1759332480,4333.74,4338.89,4333.73,4338.45,4283796.0
1759332540,4338.44,4342.36,4332.65,4333.21,6756654.0
1759332600,4333.21,4334.66,4325.38,4326.61,3840714.0
1759332660,4326.48,4329.03,4323.27,4324.44,2913640.0
1759332720,4324.44,4330.37,4324.44,4329.9,2176488.0
1759332780,4330.0,4331.15,4329.78,4330.68,716842.0
1759332840,4330.69,4332.44,4329.64,4331.89,571666.0
1759332900,4331.89,4334.0,4331.6,4333.13,551870.0
1759332960,4333.13,4337.93,4333.13,4335.42,1645278.0
1759333020,4336.72,4339.0,4334.98,4339.0,1460390.0
1759333080,4339.47,4341.61,4339.05,4341.02,1434920.0
1759333140,4341.02,4341.02,4338.0,4339.8,1422658.0
1759333200,4339.8,4340.0,4336.01,4338.11,1268374.0
1759333260,4338.11,4338.82,4334.1,4334.17,1419328.0
1759333320,4334.17,4334.6,4333.53,4333.88,625378.0
1759333380,4333.88,4335.66,4333.87,4335.19,1378574.0
1759333440,4335.2,4335.4,4332.9,4332.91,666532.0
1759333500,4332.89,4334.94,4331.7,4332.44,1498724.0
1759333560,4332.44,4332.44,4328.47,4328.48,1971482.0
1759333620,4328.48,4328.48,4326.68,4326.77,941792.0
1759333680,4327.01,4328.59,4326.59,4326.59,715692.0
1759333740,4326.59,4326.6,4322.96,4322.97,919232.0
1759333800,4322.23,4327.62,4322.2,4325.27,1710036.0
1759333860,4325.59,4327.17,4325.26,4327.17,370072.0
1759333920,4327.49,4328.0,4327.0,4327.01,436226.0
1759333980,4327.01,4327.5,4326.78,4326.81,488922.0
1759334040,4327.3,4327.3,4320.82,4321.02,430046.0
1759334100,4321.02,4324.23,4319.39,4324.01,6099070.0
1759334160,4324.0,4326.0,4324.0,4324.56,478110.0
1759334220,4324.92,4326.91,4323.65,4324.71,393570.0
1759334280,4324.72,4324.74,4320.3,4320.77,534572.0
1759334340,4320.79,4326.23,4320.78,4325.0,1335756.0
1759334400,4325.33,4330.76,4325.33,4328.91,1459416.0
1759334460,4328.92,4330.15,4324.02,4325.21,541660.0
1759334520,4325.21,4327.04,4324.72,4324.72,500218.0
1759334580,4324.72,4326.38,4323.68,4323.69,779508.0
1759334640,4323.68,4324.03,4318.08,4322.99,2336116.0
1759334700,4322.89,4327.15,4322.88,4327.15,546982.0
1759334760,4326.99,4328.03,4325.1,4327.61,787436.0
1759334820,4327.6,4328.51,4327.31,4328.51,499770.0
1759334880,4328.5,4332.47,4328.5,4331.6,2549014.0
1759334940,4331.78,4334.28,4331.56,4331.85,958784.0
1759335000,4331.85,4331.86,4327.17,4331.15,1311968.0
1759335060,4331.05,4331.06,4325.99,4326.78,1177484.0
1759335120,4326.94,4331.8,4326.87,4331.77,739310.0
1759335180,4331.78,4334.66,4331.77,4334.33,1175034.0
1759335240,4334.32,4334.45,4332.8,4333.25,534504.0
1759335300,4333.24,4336.65,4333.24,4334.59,1225530.0
1759335360,4334.6,4336.32,4334.4,4336.0,1006540.0
1759335420,4336.01,4337.92,4335.77,4336.07,1055528.0
1759335480,4336.07,4337.2,4335.0,4335.38,1040678.0
1759335540,4335.37,4335.38,4330.42,4332.18,686770.0
1759335600,4332.18,4332.95,4329.37,4331.79,892246.0
1759335660,4331.79,4333.68,4331.22,4332.67,568788.0
1759335720,4332.68,4334.18,4330.0,4330.21,1228330.0
1759335780,4330.21,4332.0,4328.37,4328.37,816702.0
1759335840,4329.23,4334.26,4329.0,4333.61,1139928.0
1759335900,4333.62,4334.66,4332.28,4332.66,729192.0
1759335960,4332.65,4333.12,4331.32,4331.93,1475306.0
1759336020,4331.93,4334.15,4328.48,4328.48,2460530.0
1759336080,4328.01,4331.16,4326.68,4331.16,1661562.0
1759336140,4331.15,4331.79,4329.35,4330.55,1479178.0
1759336200,4330.55,4331.08,4329.74,4330.71,360750.0
1759336260,4330.71,4331.92,4328.43,4330.58,1472036.0
1759336320,4330.58,4331.49,4327.6,4328.67,1095976.0
1759336380,4328.88,4328.92,4327.26,4327.37,626830.0
1759336440,4326.83,4329.29,4326.83,4329.28,542972.0
1759336500,4329.29,4329.29,4326.0,4327.67,1049354.0
1759336560,4327.67,4327.99,4326.36,4326.38,432628.0
1759336620,4326.39,4333.91,4326.38,4333.59,1908988.0
1759336680,4333.31,4336.18,4328.13,4331.08,1946038.0
1759336740,4329.12,4335.0,4329.08,4329.56,1216466.0
1759336800,4329.55,4334.47,4327.81,4334.47,3038352.0
1759336860,4334.46,4335.36,4330.6,4331.47,1953000.0
1759336920,4331.47,4333.27,4330.72,4331.89,473098.0
1759336980,4331.9,4335.0,4331.89,4334.53,594620.0
1759337040,4334.53,4334.53,4332.18,4333.31,401680.0
1759337100,4333.32,4335.43,4332.71,4333.16,930176.0
1759337160,4333.76,4335.99,4333.22,4333.97,1447990.0
1759337220,4333.96,4336.27,4333.96,4335.99,1159822.0
1759337280,4335.98,4336.32,4335.0,4335.17,597532.0
1759337340,4335.0,4335.71,4330.57,4330.74,860562.0
1759337400,4330.74,4330.86,4326.44,4328.15,1469172.0
1759337460,4328.37,4329.12,4326.39,4329.11,2193024.0
1759337520,4329.12,4330.0,4327.26,4329.73,978530.0
1759337580,4329.73,4331.41,4329.41,4330.36,538696.0
1759337640,4330.37,4330.37,4325.55,4326.96,1234080.0
1759337700,4326.96,4328.89,4322.0,4322.01,2656856.0
1759337760,4322.01,4322.62,4316.85,4318.0,3257016.0
1759337820,4318.0,4325.29,4316.23,4322.63,3317266.0
1759337880,4322.63,4322.89,4320.57,4322.02,828046.0
1759337940,4321.91,4324.0,4321.46,4322.64,592386.0
1759338000,4322.65,4325.86,4321.99,4323.23,1224144.0
1759338060,4322.51,4323.85,4319.55,4323.85,1628970.0
1759338120,4324.98,4327.0,4324.42,4325.89,1161584.0
1759338180,4325.89,4327.85,4325.01,4327.85,509634.0
1759338240,4328.27,4328.85,4326.21,4328.05,605288.0
1759338300,4328.05,4331.26,4328.04,4330.62,1209584.0
1759338360,4330.63,4331.36,4329.0,4329.49,395548.0
1759338420,4330.28,4330.28,4326.21,4326.21,1246710.0
1759338480,4326.22,4326.22,4322.41,4323.94,666984.0
1759338540,4323.94,4323.94,4320.97,4323.11,893304.0
1759338600,4323.12,4323.66,4320.27,4321.59,739488.0
1759338660,4321.71,4323.0,4320.26,4322.88,429964.0
1759338720,4322.99,4323.0,4319.0,4319.21,744394.0
1759338780,4319.21,4319.48,4318.01,4318.01,656490.0
1759338840,4318.01,4318.01,4310.3,4311.17,2595988.0
1759338900,4311.17,4320.17,4311.12,4319.0,4436444.0
1759338960,4319.0,4321.16,4316.8,4318.08,1355726.0
1759339020,4318.08,4320.78,4317.34,4317.35,1153014.0
1759339080,4317.34,4317.83,4313.96,4315.52,725746.0
1759339140,4315.53,4319.99,4315.52,4317.9,681342.0
1759339200,4317.89,4320.24,4317.89,4320.18,565458.0
1759339260,4320.19,4323.69,4319.95,4323.68,748858.0
1759339320,4323.67,4324.21,4322.19,4322.87,560064.0
1759339380,4322.87,4325.14,4322.52,4324.09,620730.0
1759339440,4324.09,4325.2,4323.48,4323.49,392066.0
1759339500,4322.96,4323.19,4320.49,4322.12,856996.0
1759339560,4321.77,4321.77,4318.47,4318.47,276740.0
1759339620,4318.47,4321.64,4318.2,4320.91,349246.0
1759339680,4320.9,4323.24,4317.32,4317.65,401954.0
1759339740,4317.64,4317.65,4315.8,4317.0,469958.0
1759339800,4317.0,4317.0,4313.68,4314.99,858448.0
1759339860,4315.33,4316.76,4314.89,4316.4,534506.0
1759339920,4316.04,4316.6,4315.24,4315.76,600826.0
1759339980,4315.75,4317.22,4314.99,4316.92,439552.0
1759340040,4316.91,4317.74,4316.44,4316.87,179780.0
1759340100,4317.0,4317.0,4313.57,4314.15,292258.0
1759340160,4314.16,4314.16,4311.35,4311.35,586074.0
1759340220,4311.35,4312.38,4310.33,4310.78,1121198.0
1759340280,4310.78,4310.79,4306.96,4308.41,2656696.0
1759340340,4308.42,4308.42,4303.02,4303.03,5075444.0
1759340400,4303.02,4306.09,4302.24,4305.32,1877440.0
1759340460,4305.32,4306.41,4303.59,4304.45,1246194.0
1759340520,4304.44,4304.46,4302.37,4302.73,1657698.0
1759340580,4302.72,4306.95,4302.72,4306.95,588154.0
1759340640,4306.99,4307.0,4302.7,4303.27,723492.0
1759340700,4303.27,4305.3,4302.8,4305.3,1021194.0
1759340760,4305.3,4306.92,4305.3,4305.61,1212052.0
1759340820,4305.61,4305.61,4303.45,4305.15,907120.0
1759340880,4305.16,4305.16,4302.4,4302.42,844196.0
1759340940,4302.42,4303.02,4295.25,4299.24,6126998.0
1759341000,4299.06,4302.54,4297.23,4297.85,2919698.0
1759341060,4296.55,4297.86,4289.72,4290.4,5841748.0
1759341120,4290.4,4291.89,4290.01,4290.88,2457308.0
1759341180,4290.88,4291.49,4286.86,4287.99,4032616.0
1759341240,4287.96,4289.93,4286.65,4289.78,3156618.0
1759341300,4289.55,4293.95,4288.52,4293.94,2141324.0
1759341360,4294.27,4294.27,4291.33,4293.79,2185958.0
1759341420,4293.79,4293.79,4289.1,4291.47,1303204.0
1759341480,4291.47,4294.85,4290.96,4293.7,811460.0
1759341540,4293.71,4293.99,4291.27,4291.55,608758.0
1759341600,4291.56,4298.45,4290.11,4294.86,1880528.0
1759341660,4294.98,4299.61,4294.98,4298.49,1077634.0
1759341720,4298.49,4299.47,4296.01,4296.01,1540396.0
1759341780,4296.0,4297.5,4294.12,4297.49,581174.0
1759341840,4297.5,4297.8,4296.35,4297.1,385272.0
1759341900,4297.11,4302.25,4296.68,4299.15,2844908.0
1759341960,4299.66,4302.95,4299.4,4302.27,1649746.0
1759342020,4302.68,4305.89,4302.04,4303.39,2870998.0
1759342080,4303.72,4304.51,4302.2,4303.09,638888.0
1759342140,4303.09,4306.0,4303.08,4305.24,780570.0
1759342200,4305.09,4305.09,4302.85,4303.19,1205716.0
1759342260,4303.48,4305.53,4303.1,4303.56,1048964.0
1759342320,4303.55,4305.56,4301.91,4305.56,800920.0
1759342380,4305.56,4308.4,4305.37,4308.09,2079306.0
1759342440,4308.09,4308.77,4306.01,4307.56,1623652.0
1759342500,4307.56,4307.57,4304.16,4306.66,448256.0
1759342560,4306.66,4306.85,4303.12,4304.31,728684.0
1759342620,4304.31,4304.48,4302.44,4303.98,405652.0
1759342680,4303.99,4304.22,4302.46,4302.71,448654.0
1759342740,4302.72,4303.0,4299.47,4301.74,733766.0
1759342800,4301.74,4302.34,4298.57,4299.62,994732.0
1759342860,4299.68,4300.33,4298.57,4299.91,491046.0
1759342920,4299.46,4299.93,4299.0,4299.81,258898.0
1759342980,4299.81,4299.92,4299.19,4299.81,218202.0
1759343040,4299.81,4300.42,4298.76,4300.08,240898.0
1759343100,4300.08,4304.99,4300.08,4304.42,442164.0
1759343160,4304.41,4305.41,4303.8,4303.8,286418.0
1759343220,4303.81,4305.21,4302.73,4302.74,454388.0
1759343280,4302.73,4306.0,4302.73,4305.77,365704.0
1759343340,4305.76,4306.29,4305.31,4306.28,245626.0
1759343400,4306.32,4309.0,4306.02,4308.99,461512.0
1759343460,4309.0,4309.42,4308.52,4308.94,666860.0
1759343520,4308.97,4310.74,4308.35,4309.35,1310784.0
1759343580,4308.85,4310.52,4308.64,4308.68,526928.0
1759343640,4308.69,4309.85,4308.68,4309.36,232382.0
1759343700,4309.36,4313.08,4309.35,4311.68,818732.0
1759343760,4311.66,4312.36,4310.26,4312.36,913834.0
1759343820,4312.36,4312.74,4311.21,4312.18,275464.0
1759343880,4312.18,4313.99,4311.74,4313.87,578880.0
1759343940,4313.87,4313.87,4311.21,4311.22,516960.0
1759344000,4311.22,4311.62,4308.98,4309.34,471652.0
1759344060,4309.33,4309.34,4307.55,4309.05,366372.0
1759344120,4309.04,4312.22,4308.4,4311.11,614808.0
1759344180,4311.06,4311.06,4306.91,4307.94,368272.0
1759344240,4307.94,4307.95,4306.06,4306.06,331020.0
1759344300,4306.07,4308.12,4305.67,4307.54,487998.0
1759344360,4307.54,4309.04,4307.37,4308.56,291356.0
1759344420,4308.56,4311.12,4308.56,4311.11,360034.0
1759344480,4310.95,4311.04,4310.52,4310.77,279752.0
1759344540,4310.78,4311.01,4309.84,4310.31,354486.0
1759344600,4310.3,4311.11,4309.82,4310.27,994386.0
1759344660,4310.26,4310.57,4308.35,4308.35,530200.0
1759344720,4308.35,4314.49,4308.35,4314.48,1854676.0
1759344780,4314.48,4316.8,4312.28,4312.29,1781932.0
1759344840,4312.28,4313.81,4311.24,4311.25,334510.0
1759344900,4311.25,4311.25,4304.0,4305.42,2515648.0
1759344960,4305.43,4309.26,4305.42,4308.8,538626.0
1759345020,4308.79,4309.14,4307.64,4309.14,180458.0
1759345080,4309.14,4309.14,4307.37,4307.49,179020.0
1759345140,4307.49,4308.0,4306.16,4306.16,415760.0
1759345200,4306.16,4306.16,4303.91,4304.07,762864.0
1759345260,4304.06,4305.17,4303.81,4305.16,425126.0
1759345320,4305.16,4307.0,4304.85,4307.0,766472.0
1759345380,4306.99,4308.0,4306.06,4308.0,223264.0
1759345440,4307.99,4308.98,4307.65,4308.95,380720.0
1759345500,4308.95,4308.95,4308.0,4308.67,397162.0
1759345560,4308.67,4310.0,4308.67,4308.76,255640.0
1759345620,4308.75,4311.42,4308.68,4311.06,714416.0
1759345680,4311.06,4312.0,4310.76,4310.89,309174.0
1759345740,4310.89,4312.64,4310.89,4312.63,223204.0
1759345800,4312.63,4313.78,4312.63,4313.68,351106.0
1759345860,4313.68,4314.23,4312.06,4312.06,315546.0
1759345920,4312.06,4312.76,4312.06,4312.53,116878.0
1759345980,4312.53,4315.21,4312.53,4315.0,249126.0
1759346040,4315.0,4316.76,4314.36,4314.46,497738.0
1759346100,4314.45,4316.0,4314.01,4314.79,295792.0
1759346160,4314.8,4315.01,4314.63,4314.81,285542.0
1759346220,4314.82,4315.34,4314.45,4314.99,166050.0
1759346280,4314.99,4318.16,4314.99,4317.5,540954.0
1759346340,4317.93,4318.12,4317.8,4317.8,176998.0
1759346400,4317.8,4321.14,4317.8,4320.13,2457626.0
1759346460,4320.12,4320.49,4318.87,4318.92,988438.0
1759346520,4318.87,4322.23,4318.86,4322.22,788970.0
1759346580,4322.22,4324.75,4322.22,4323.5,1956750.0
1759346640,4323.5,4323.5,4322.05,4322.71,698142.0
1759346700,4322.71,4328.61,4322.7,4327.53,2702588.0
1759346760,4327.52,4328.24,4325.26,4326.47,961734.0
1759346820,4326.46,4326.46,4321.19,4323.6,1005394.0
1759346880,4323.59,4326.8,4323.59,4326.26,303540.0
1759346940,4326.26,4328.34,4326.25,4326.99,429940.0
1759347000,4327.16,4327.93,4324.15,4324.16,836920.0
1759347060,4324.72,4325.48,4323.85,4324.19,471758.0
1759347120,4324.19,4326.63,4323.68,4326.57,560132.0
1759347180,4326.57,4326.57,4324.4,4325.22,299976.0
1759347240,4325.82,4327.32,4325.82,4326.65,364898.0
1759347300,4326.65,4326.65,4320.0,4321.56,849388.0
1759347360,4321.26,4321.26,4317.0,4319.23,1021354.0
1759347420,4319.24,4321.33,4318.9,4321.33,734646.0
1759347480,4321.33,4323.83,4321.33,4323.82,524474.0
1759347540,4324.0,4324.76,4323.27,4324.46,308698.0
1759347600,4324.46,4328.09,4324.14,4328.09,619378.0
1759347660,4328.09,4330.0,4325.46,4330.0,953904.0
1759347720,4328.23,4331.75,4328.23,4331.64,2621320.0
1759347780,4331.41,4331.61,4324.42,4325.32,2531278.0
1759347840,4325.33,4326.0,4323.66,4326.0,1878388.0
1759347900,4325.38,4332.01,4325.18,4330.47,2644016.0
1759347960,4330.47,4331.73,4329.23,4330.66,666416.0
1759348020,4330.57,4339.31,4330.24,4333.27,3383138.0
1759348080,4333.28,4335.64,4332.75,4335.1,1617072.0
1759348140,4335.11,4335.59,4331.04,4335.0,3159804.0
1759348200,4335.01,4335.32,4329.43,4331.34,3132520.0
1759348260,4331.52,4337.0,4330.29,4336.68,2593756.0
1759348320,4336.68,4336.68,4326.66,4329.87,2740912.0
1759348380,4329.93,4333.29,4329.44,4333.29,606654.0
1759348440,4333.29,4335.57,4333.01,4333.85,1817220.0
1759348500,4334.53,4334.53,4329.17,4329.18,1956636.0
1759348560,4329.18,4330.72,4328.0,4328.01,1270694.0
1759348620,4328.0,4330.82,4327.68,4330.57,1307718.0
1759348680,4330.57,4332.0,4328.56,4330.02,1911726.0
1759348740,4330.26,4332.92,4329.2,4332.11,2960844.0
1759348800,4332.24,4333.18,4329.06,4330.58,1860688.0
1759348860,4330.86,4335.0,4330.54,4331.72,1038674.0
1759348920,4331.71,4335.19,4330.01,4332.47,777814.0
1759348980,4332.47,4333.12,4331.49,4332.47,411308.0
1759349040,4332.47,4333.03,4326.14,4326.74,2009654.0
1759349100,4327.02,4332.6,4326.17,4332.49,1959578.0
1759349160,4332.48,4332.72,4332.19,4332.3,311976.0
1759349220,4332.31,4332.31,4329.51,4330.43,712930.0
1759349280,4330.42,4330.47,4328.24,4330.13,860934.0
1759349340,4330.14,4331.2,4323.37,4325.59,3214166.0
1759349400,4325.73,4328.38,4325.73,4328.37,603456.0
1759349460,4328.38,4329.46,4327.01,4328.93,654382.0
1759349520,4328.93,4329.92,4316.64,4319.89,7417242.0
1759349580,4320.04,4320.4,4316.74,4318.39,2091184.0
1759349640,4318.39,4322.14,4318.3,4321.6,946862.0
1759349700,4321.6,4331.74,4321.6,4329.13,2047924.0
1759349760,4329.12,4331.86,4329.11,4330.15,659690.0
1759349820,4330.63,4331.27,4330.27,4331.01,808188.0
1759349880,4331.01,4331.01,4327.05,4327.06,1089980.0
1759349940,4327.06,4329.52,4325.6,4329.08,993704.0
1759350000,4329.08,4331.0,4319.91,4320.63,4633634.0
1759350060,4320.63,4324.69,4319.69,4324.38,2649970.0
1759350120,4324.39,4324.39,4307.2,4320.01,7344266.0
1759350180,4320.21,4323.19,4320.21,4323.18,856876.0
1759350240,4323.18,4323.9,4323.18,4323.55,165466.0
1759350300,4323.55,4324.01,4323.01,4324.0,261886.0
1759350360,4324.0,4324.02,4323.35,4323.36,176094.0
1759350420,4323.35,4323.73,4323.0,4323.26,233044.0
1759350480,4323.26,4324.14,4323.0,4324.14,210356.0
1759350540,4324.14,4326.46,4324.13,4325.65,729984.0
1759350600,4325.95,4325.95,4325.65,4325.66,156220.0
1759350660,4325.65,4325.66,4323.0,4323.52,319472.0
1759350720,4323.53,4324.33,4323.52,4324.33,163068.0
1759350780,4324.32,4325.3,4323.9,4323.9,587234.0
1759350840,4323.91,4325.49,4323.9,4325.48,595218.0
1759350900,4325.48,4325.49,4325.01,4325.25,153288.0
1759350960,4325.48,4326.62,4325.48,4326.61,493194.0
1759351020,4326.61,4327.2,4325.2,4325.2,234974.0
1759351080,4325.21,4326.46,4325.07,4326.46,158244.0
1759351140,4326.46,4326.46,4325.0,4325.76,289954.0
1759351200,4325.76,4325.77,4325.0,4325.36,121644.0
1759351260,4325.07,4325.07,4323.19,4324.0,319546.0
1759351320,4323.99,4325.48,4323.99,4325.47,212482.0
1759351380,4325.47,4326.46,4325.47,4325.81,91178.0
1759351440,4325.81,4326.72,4325.81,4326.19,184572.0
1759351500,4326.19,4327.57,4326.18,4326.19,178838.0
1759351560,4326.19,4326.69,4323.0,4326.68,752944.0
1759351620,4326.68,4326.69,4325.35,4326.07,178206.0
1759351680,4326.07,4326.16,4325.39,4325.39,117780.0
1759351740,4325.4,4326.02,4324.67,4325.24,151132.0
1759351800,4325.24,4325.24,4325.23,4325.23,47176.0
1759351860,4325.24,4326.46,4325.23,4326.42,233684.0
1759351920,4326.41,4329.2,4326.41,4328.67,319408.0
1759351980,4328.67,4329.98,4328.66,4329.97,184790.0
1759352040,4329.97,4331.73,4329.76,4331.73,292064.0
1759352100,4331.73,4331.73,4331.33,4331.55,100566.0
1759352160,4331.55,4331.55,4329.2,4329.45,236256.0
1759352220,4329.44,4329.59,4329.0,4329.01,184312.0
1759352280,4329.01,4330.56,4329.0,4330.56,437390.0
1759352340,4330.55,4333.0,4330.55,4332.99,617324.0
1759352400,4332.99,4333.0,4330.74,4331.59,491120.0
1759352460,4331.59,4331.59,4329.71,4329.71,157442.0
1759352520,4329.61,4329.61,4328.7,4329.13,224856.0
1759352580,4329.13,4329.25,4328.86,4329.14,97034.0
1759352640,4329.13,4333.33,4329.13,4331.05,679372.0
1759352700,4331.04,4331.05,4329.14,4329.15,486800.0
1759352760,4329.14,4332.68,4329.14,4330.02,656204.0
1759352820,4330.01,4330.85,4329.48,4329.48,124934.0
1759352880,4329.49,4329.94,4327.05,4327.05,267010.0
1759352940,4327.05,4327.06,4325.4,4325.9,305150.0
1759353000,4325.89,4325.9,4325.0,4325.0,123774.0
1759353060,4325.0,4325.01,4323.02,4323.02,1339326.0
1759353120,4323.03,4325.94,4323.02,4324.12,756168.0
1759353180,4323.27,4323.56,4323.0,4323.55,488676.0
1759353240,4322.56,4323.55,4321.0,4323.54,1091136.0
1759353300,4323.54,4323.54,4321.1,4321.47,929836.0
1759353360,4321.47,4322.73,4321.36,4321.73,610072.0
1759353420,4322.13,4323.0,4322.13,4322.64,142558.0
1759353480,4322.64,4322.65,4322.15,4322.47,125448.0
1759353540,4322.47,4323.0,4321.93,4322.54,187798.0
1759353600,4322.54,4322.54,4319.18,4319.18,345282.0
1759353660,4319.18,4319.49,4317.0,4317.0,492680.0
1759353720,4317.01,4317.6,4315.39,4315.82,413384.0
1759353780,4315.82,4316.66,4313.84,4314.02,624850.0
1759353840,4314.02,4315.5,4314.02,4315.5,185896.0
1759353900,4315.62,4317.81,4315.62,4315.99,453060.0
1759353960,4315.99,4320.1,4315.98,4318.86,756702.0
1759354020,4318.87,4321.49,4318.86,4320.73,158564.0
1759354080,4320.73,4320.73,4319.03,4319.04,107812.0
1759354140,4319.04,4319.29,4317.64,4317.64,248474.0
1759354200,4317.4,4317.4,4313.81,4313.82,450322.0
1759354260,4313.82,4313.82,4311.61,4311.62,379136.0
1759354320,4311.61,4313.16,4308.17,4308.18,1053060.0
1759354380,4308.17,4308.73,4304.96,4306.07,1200210.0
1759354440,4306.06,4306.07,4305.0,4305.01,356678.0
1759354500,4305.0,4307.12,4305.0,4307.11,585220.0
1759354560,4307.1,4307.11,4305.0,4305.63,274062.0
1759354620,4305.62,4306.13,4301.0,4301.01,1055040.0
1759354680,4301.0,4304.26,4298.63,4304.25,2029472.0
1759354740,4304.26,4311.06,4304.25,4308.92,2392964.0
1759354800,4308.93,4309.32,4306.93,4307.37,614964.0
1759354860,4307.38,4308.95,4305.0,4308.94,723682.0
1759354920,4308.94,4309.76,4307.73,4307.88,399500.0
1759354980,4307.89,4309.13,4307.71,4307.73,282920.0
1759355040,4307.73,4307.73,4307.72,4307.73,69222.0
1759355100,4307.72,4307.73,4305.02,4305.02,194228.0
1759355160,4304.52,4312.3,4304.1,4311.22,908970.0
1759355220,4311.13,4313.12,4311.12,4312.88,967046.0
1759355280,4312.87,4313.2,4310.22,4310.23,926270.0
1759355340,4310.23,4311.5,4292.36,4296.15,8014694.0
1759355400,4296.84,4296.84,4280.15,4296.19,9173262.0
1759355460,4296.25,4299.88,4296.25,4299.88,465884.0
1759355520,4299.88,4303.2,4299.87,4303.19,1061222.0
1759355580,4303.2,4303.3,4300.6,4300.91,422710.0
1759355640,4300.91,4302.48,4300.9,4301.41,266816.0
1759355700,4301.44,4302.63,4300.9,4300.9,342436.0
1759355760,4300.9,4300.9,4300.01,4300.02,127734.0
1759355820,4300.01,4300.02,4299.0,4299.47,312492.0
1759355880,4299.47,4300.9,4299.46,4300.89,336406.0
1759355940,4300.9,4305.0,4300.89,4302.51,892406.0
1759356000,4303.17,4307.27,4303.17,4307.26,783544.0
1759356060,4307.28,4312.85,4307.27,4311.01,1053344.0
1759356120,4311.0,4312.78,4310.11,4310.97,1464144.0
1759356180,4310.93,4312.14,4308.36,4308.7,565652.0
1759356240,4308.71,4311.71,4308.42,4310.79,376914.0
1759356300,4310.8,4316.85,4310.79,4312.97,1539058.0
1759356360,4312.97,4319.0,4312.91,4318.66,2063558.0
1759356420,4318.66,4321.58,4318.66,4321.53,1765898.0
1759356480,4321.27,4327.44,4321.27,4323.05,2469824.0
1759356540,4322.56,4322.56,4320.21,4321.36,1773870.0
1759356600,4321.4,4321.74,4318.59,4320.54,853100.0
1759356660,4320.16,4322.54,4319.0,4320.17,563028.0
1759356720,4320.44,4322.76,4320.44,4322.53,362344.0
1759356780,4322.51,4323.24,4321.8,4322.87,232726.0
1759356840,4322.86,4322.87,4316.59,4316.87,1219394.0
1759356900,4316.88,4319.06,4311.79,4312.22,1445176.0
1759356960,4312.22,4313.51,4308.45,4311.83,2278462.0
1759357020,4311.82,4315.6,4311.82,4315.47,319832.0
1759357080,4315.48,4317.0,4315.47,4315.47,187146.0
1759357140,4315.47,4315.48,4309.14,4309.14,1064436.0
1759357200,4309.13,4310.68,4308.77,4310.67,483492.0
1759357260,4310.76,4313.67,4310.75,4313.67,209064.0
1759357320,4313.67,4314.64,4313.33,4313.34,222662.0
1759357380,4313.33,4314.28,4312.59,4314.27,241694.0
1759357440,4314.28,4316.0,4313.85,4314.44,273774.0
1759357500,4314.44,4315.28,4311.36,4311.37,270652.0
1759357560,4311.38,4314.15,4311.38,4314.15,95780.0
1759357620,4314.29,4315.82,4313.68,4313.68,160886.0
1759357680,4313.69,4314.39,4312.64,4312.81,181786.0
1759357740,4312.81,4313.92,4312.81,4313.91,76890.0
1759357800,4313.91,4313.92,4310.64,4310.65,180114.0
1759357860,4311.34,4312.0,4311.04,4312.0,228276.0
1759357920,4311.99,4313.88,4311.99,4313.25,138942.0
1759357980,4313.25,4313.26,4312.16,4312.21,70618.0
1759358040,4312.21,4313.88,4312.2,4313.88,271184.0
1759358100,4313.88,4313.88,4312.68,4312.69,105810.0
1759358160,4312.69,4312.69,4306.61,4306.62,413674.0
1759358220,4306.62,4308.97,4306.51,4308.96,329554.0
1759358280,4308.96,4309.06,4307.0,4307.33,888242.0
1759358340,4307.33,4307.33,4304.91,4306.92,465854.0
1759358400,4306.51,4306.99,4306.23,4306.24,165588.0
1759358460,4305.68,4306.35,4305.6,4306.25,231396.0
1759358520,4305.87,4309.36,4305.64,4308.79,325894.0
1759358580,4308.8,4308.94,4307.51,4308.41,257634.0
1759358640,4308.41,4309.84,4308.41,4309.53,200938.0
1759358700,4309.54,4310.87,4309.54,4310.22,189866.0
1759358760,4310.22,4311.76,4310.22,4311.75,140880.0
1759358820,4311.75,4313.81,4311.24,4313.8,415982.0
1759358880,4313.81,4314.52,4313.8,4314.35,351134.0
1759358940,4314.34,4315.44,4313.63,4313.81,537562.0
1759359000,4313.81,4313.82,4310.08,4310.32,454094.0
1759359060,4310.33,4312.3,4310.32,4312.08,214874.0
1759359120,4312.09,4312.09,4310.54,4310.91,231986.0
1759359180,4311.29,4311.72,4310.95,4310.96,86980.0
1759359240,4310.96,4311.71,4310.01,4310.19,199428.0
1759359300,4310.19,4310.63,4309.12,4309.84,316932.0
1759359360,4310.14,4310.64,4310.13,4310.16,83664.0
1759359420,4310.15,4310.16,4308.41,4308.42,112596.0
1759359480,4308.42,4309.32,4306.73,4307.51,403424.0
1759359540,4307.51,4310.79,4306.73,4310.55,406234.0
1759359600,4310.54,4310.93,4308.14,4309.65,343198.0
1759359660,4309.66,4311.48,4308.39,4311.23,435278.0
1759359720,4311.38,4312.67,4311.31,4312.09,224294.0
1759359780,4312.09,4312.38,4312.08,4312.09,198378.0
1759359840,4312.08,4312.28,4310.9,4311.92,176388.0
1759359900,4312.24,4314.43,4311.34,4314.17,359140.0
1759359960,4314.16,4315.73,4313.71,4313.73,305876.0
1759360020,4313.73,4315.5,4313.31,4315.03,245120.0
1759360080,4315.03,4318.48,4314.77,4315.0,791942.0
1759360140,4314.33,4317.58,4313.17,4316.88,1673140.0
1759360200,4316.86,4317.34,4315.1,4316.67,458768.0
1759360260,4316.67,4319.03,4316.4,4317.69,1170056.0
1759360320,4318.0,4321.16,4317.71,4319.84,970038.0
1759360380,4319.84,4319.88,4319.0,4319.68,240330.0
1759360440,4319.69,4321.82,4319.69,4321.24,306668.0
1759360500,4321.24,4322.6,4320.54,4320.86,289300.0
1759360560,4321.0,4328.28,4321.0,4323.26,1951976.0
1759360620,4323.46,4324.96,4319.32,4323.0,881130.0
1759360680,4323.01,4326.09,4320.24,4325.75,709682.0
1759360740,4326.74,4331.46,4326.25,4329.86,2145618.0
1759360800,4329.85,4329.86,4325.91,4327.95,710226.0
1759360860,4327.96,4328.99,4324.4,4326.8,1872378.0
1759360920,4326.8,4329.51,4324.56,4327.73,1663240.0
1759360980,4327.74,4330.0,4327.52,4329.39,528080.0
1759361040,4329.4,4331.78,4327.15,4329.89,791050.0
1759361100,4329.9,4330.67,4326.28,4326.87,1219476.0
1759361160,4326.88,4326.88,4322.09,4323.67,2027130.0
1759361220,4323.5,4326.63,4322.68,4325.74,673416.0
1759361280,4325.76,4326.61,4323.91,4324.46,360022.0
1759361340,4325.54,4329.3,4324.65,4329.07,933320.0
1759361400,4329.06,4330.0,4327.32,4327.88,627486.0
1759361460,4327.89,4328.59,4327.58,4327.71,332204.0
1759361520,4327.7,4329.67,4326.3,4327.04,921114.0
1759361580,4327.04,4329.74,4327.0,4328.95,369942.0
1759361640,4328.95,4328.99,4326.41,4326.42,695124.0
1759361700,4326.41,4328.32,4326.41,4327.37,355568.0
1759361760,4327.37,4329.45,4327.37,4328.87,446640.0
1759361820,4328.87,4330.17,4328.61,4329.51,652676.0
1759361880,4329.5,4330.63,4328.78,4330.36,338016.0
1759361940,4330.36,4330.36,4328.26,4329.19,639876.0
1759362000,4329.19,4332.78,4329.19,4332.75,863214.0
1759362060,4332.75,4335.77,4332.75,4335.76,1045952.0
1759362120,4335.39,4335.39,4332.83,4335.21,1215012.0
1759362180,4335.22,4340.4,4334.65,4337.23,3062768.0
1759362240,4337.13,4337.14,4333.49,4333.5,908576.0
1759362300,4333.5,4334.99,4333.26,4334.82,415424.0
1759362360,4334.83,4335.74,4333.01,4333.99,528928.0
1759362420,4333.98,4336.04,4333.72,4334.0,341488.0
1759362480,4334.43,4335.39,4333.02,4335.39,687254.0
1759362540,4335.73,4339.3,4335.33,4337.31,662106.0
1759362600,4337.31,4339.86,4337.31,4339.22,1703480.0
1759362660,4339.06,4341.0,4339.01,4340.13,2563662.0
1759362720,4339.71,4345.13,4338.22,4339.07,7812810.0
1759362780,4339.08,4339.99,4335.19,4335.2,1230392.0
1759362840,4335.2,4336.32,4333.55,4336.24,1798586.0
1759362900,4336.24,4341.03,4335.82,4341.03,1511602.0
1759362960,4341.03,4342.95,4337.28,4339.73,2289388.0
1759363020,4339.42,4340.85,4338.23,4340.07,995296.0
1759363080,4340.07,4360.74,4340.06,4348.1,8354806.0
1759363140,4348.71,4348.71,4340.55,4346.05,2538050.0
1759363200,4346.05,4347.59,4338.3,4342.47,5728220.0
1759363260,4342.78,4356.41,4341.43,4352.63,5690096.0
1759363320,4352.15,4370.0,4351.79,4362.28,12525610.0
1759363380,4362.27,4365.61,4353.18,4353.95,5096362.0
1759363440,4353.53,4369.24,4352.77,4360.92,5140826.0
1759363500,4360.91,4363.79,4356.52,4360.63,3555458.0
1759363560,4360.07,4362.67,4358.06,4361.28,3219862.0
1759363620,4361.28,4367.71,4360.34,4365.86,3642046.0
1759363680,4365.45,4376.5,4364.02,4371.48,7163164.0
1759363740,4371.73,4378.0,4370.07,4377.85,3955814.0
1759363800,4378.0,4378.0,4363.14,4367.88,4671958.0
1759363860,4368.23,4375.58,4365.97,4374.79,2745750.0
1759363920,4374.8,4375.5,4370.28,4371.5,2147944.0
1759363980,4371.51,4378.0,4370.79,4377.98,2077664.0
1759364040,4377.99,4378.0,4375.14,4376.51,1558196.0
1759364100,4376.52,4377.21,4368.13,4369.01,2385518.0
1759364160,4369.01,4369.01,4360.68,4365.43,4604226.0
1759364220,4365.42,4369.76,4363.21,4364.58,2468574.0
1759364280,4364.58,4365.84,4361.29,4361.29,1705744.0
1759364340,4361.5,4361.51,4355.74,4358.02,4225768.0
1759364400,4358.02,4360.32,4355.22,4356.78,1572072.0
1759364460,4356.79,4357.72,4352.0,4354.45,2472672.0
1759364520,4354.44,4357.67,4350.54,4354.51,1938748.0
1759364580,4354.51,4354.52,4351.01,4353.8,1501794.0
1759364640,4354.39,4358.66,4354.39,4357.08,957088.0
1759364700,4357.09,4357.09,4353.85,4356.17,1230616.0
1759364760,4355.97,4355.97,4351.16,4353.53,848178.0
1759364820,4353.53,4353.73,4350.0,4351.66,1778018.0
1759364880,4351.65,4356.26,4350.0,4354.82,702016.0
1759364940,4354.82,4355.12,4350.31,4354.99,685956.0
1759365000,4354.49,4354.98,4347.36,4351.79,2429068.0
1759365060,4351.3,4353.48,4348.3,4353.48,1596640.0
1759365120,4353.49,4354.0,4349.73,4350.28,981320.0
1759365180,4350.93,4350.93,4345.76,4346.92,2231600.0
1759365240,4346.91,4348.0,4345.48,4345.71,2143894.0
1759365300,4345.63,4346.3,4343.31,4344.58,1650248.0
1759365360,4344.59,4344.59,4340.01,4340.41,2062070.0
1759365420,4340.41,4348.76,4339.61,4347.2,2189614.0
1759365480,4347.2,4350.12,4345.44,4345.44,1501316.0
1759365540,4345.45,4346.27,4342.43,4345.98,799876.0
1759365600,4345.98,4346.03,4340.07,4341.24,821706.0
1759365660,4341.15,4341.52,4337.03,4337.53,2338670.0
1759365720,4337.32,4338.15,4335.81,4336.81,1341340.0
1759365780,4336.65,4337.0,4334.31,4335.66,1179328.0
1759365840,4335.52,4338.14,4335.03,4336.05,1445870.0
1759365900,4336.05,4338.81,4335.0,4336.0,1378092.0
1759365960,4336.0,4336.54,4332.12,4333.71,1692630.0
1759366020,4333.7,4334.23,4331.34,4332.86,1240292.0
1759366080,4333.13,4337.68,4331.69,4337.49,1280968.0
1759366140,4337.5,4337.51,4334.46,4336.88,930602.0
1759366200,4336.87,4336.88,4333.29,4333.72,719650.0
1759366260,4333.72,4334.33,4331.08,4334.3,739252.0
1759366320,4334.33,4334.33,4331.53,4332.39,702372.0
1759366380,4332.4,4339.81,4332.32,4338.1,1734580.0
1759366440,4337.85,4337.86,4334.4,4335.26,459946.0
1759366500,4335.26,4335.36,4333.27,4333.77,525310.0
1759366560,4333.77,4333.77,4331.61,4332.0,427678.0
1759366620,4332.73,4335.6,4332.0,4333.27,463590.0
1759366680,4333.27,4333.27,4332.0,4332.01,348568.0
1759366740,4332.0,4333.32,4331.61,4333.17,580058.0
1759366800,4333.17,4333.17,4331.3,4331.31,652940.0
1759366860,4331.31,4331.38,4330.41,4331.28,567120.0
1759366920,4331.29,4335.9,4330.11,4335.9,748874.0
1759366980,4336.24,4339.21,4334.2,4338.57,864182.0
1759367040,4338.0,4338.34,4334.0,4335.74,1193064.0
1759367100,4335.73,4335.73,4332.25,4333.48,595000.0
1759367160,4333.68,4339.99,4333.31,4339.46,718334.0
1759367220,4339.45,4341.48,4338.39,4339.25,1104098.0
1759367280,4339.25,4339.25,4336.75,4337.11,785508.0
1759367340,4337.37,4341.0,4336.76,4340.01,943480.0
1759367400,4340.0,4340.61,4337.92,4340.01,475496.0
1759367460,4340.01,4343.45,4340.0,4341.56,1555894.0
1759367520,4341.55,4344.98,4341.55,4343.32,1171528.0
1759367580,4343.33,4347.66,4343.32,4346.01,2519910.0
1759367640,4346.01,4346.49,4344.26,4344.62,1219920.0
1759367700,4344.62,4345.19,4343.24,4343.81,660408.0
1759367760,4343.8,4343.81,4341.55,4342.65,704106.0
1759367820,4342.64,4342.81,4339.79,4342.22,579764.0
1759367880,4342.0,4343.75,4341.13,4342.5,414678.0
1759367940,4342.51,4343.0,4338.87,4340.99,698194.0
1759368000,4340.69,4343.67,4339.42,4343.67,453770.0
1759368060,4343.67,4346.78,4342.31,4346.51,1031444.0
1759368120,4346.35,4350.0,4345.7,4349.21,1840290.0
1759368180,4349.21,4356.56,4349.2,4353.75,2258766.0
1759368240,4353.76,4353.76,4350.02,4350.02,677844.0
1759368300,4350.01,4356.91,4349.62,4354.29,1106026.0
1759368360,4354.29,4354.79,4350.54,4353.11,691940.0
1759368420,4351.01,4351.01,4347.37,4347.72,767034.0
1759368480,4347.71,4348.5,4346.34,4348.0,555416.0
1759368540,4348.0,4349.44,4347.9,4349.12,267428.0
1759368600,4349.13,4351.39,4348.44,4350.68,486834.0
1759368660,4350.68,4354.52,4350.68,4354.3,718898.0
1759368720,4354.46,4358.27,4354.3,4356.79,1139042.0
1759368780,4356.78,4357.8,4355.69,4357.17,974422.0
1759368840,4357.18,4358.75,4355.23,4355.23,473712.0
1759368900,4355.23,4355.65,4353.3,4353.3,370886.0
1759368960,4353.3,4354.44,4352.07,4354.06,500854.0
1759369020,4354.01,4355.05,4353.79,4354.5,397786.0
1759369080,4354.68,4358.76,4354.67,4356.93,834026.0
1759369140,4356.94,4361.0,4356.93,4360.73,1015704.0
1759369200,4360.73,4361.99,4359.0,4359.7,953518.0
1759369260,4359.69,4361.72,4359.3,4361.59,615740.0
1759369320,4361.59,4364.92,4361.19,4363.23,1557494.0
1759369380,4363.73,4366.0,4362.84,4365.7,1675302.0
1759369440,4365.69,4365.97,4364.44,4365.91,1380122.0
1759369500,4365.91,4369.74,4365.91,4369.46,1527832.0
1759369560,4369.46,4374.6,4369.0,4373.88,3248664.0
1759369620,4373.87,4377.9,4373.03,4377.22,3377874.0
1759369680,4377.22,4389.52,4377.0,4387.06,11961634.0
1759369740,4387.75,4387.75,4380.9,4381.3,3040466.0
1759369800,4381.08,4385.0,4380.87,4382.51,2075358.0
1759369860,4382.87,4385.42,4380.07,4382.65,2187102.0
1759369920,4382.66,4389.0,4380.56,4388.99,4056476.0
1759369980,4388.94,4391.08,4387.46,4389.5,3812830.0
1759370040,4389.33,4392.4,4388.78,4391.82,2492268.0
1759370100,4391.82,4393.88,4390.96,4393.0,3057730.0
1759370160,4392.97,4395.57,4391.14,4394.89,6622456.0
1759370220,4394.68,4394.99,4393.2,4393.2,2848058.0
1759370280,4394.07,4397.0,4393.75,4393.76,3536168.0
1759370340,4393.62,4394.95,4387.24,4390.66,3268470.0
1759370400,4390.73,4395.0,4390.39,4391.19,1840098.0
1759370460,4390.94,4390.94,4382.34,4385.0,4779812.0
1759370520,4385.01,4385.7,4379.67,4380.07,3969348.0
1759370580,4379.88,4384.19,4376.02,4381.27,4836662.0
1759370640,4381.51,4381.52,4376.04,4376.79,2021368.0
1759370700,4376.79,4376.79,4368.88,4370.13,3352378.0
1759370760,4370.26,4371.16,4365.29,4366.39,3134040.0
1759370820,4366.04,4376.87,4366.04,4372.71,2079280.0
1759370880,4372.72,4372.72,4370.03,4370.84,1581620.0
1759370940,4371.18,4373.99,4370.0,4370.01,788878.0
1759371000,4369.7,4369.7,4363.75,4367.87,2863172.0
1759371060,4367.52,4370.41,4367.31,4369.68,1613918.0
1759371120,4369.68,4377.11,4369.68,4375.46,1097814.0
1759371180,4375.0,4375.01,4371.72,4372.36,1494816.0
1759371240,4372.58,4374.17,4370.0,4374.17,874534.0
1759371300,4374.16,4375.18,4372.42,4373.97,826164.0
1759371360,4374.16,4374.84,4371.06,4373.55,1275204.0
1759371420,4373.55,4374.72,4370.48,4372.34,803938.0
1759371480,4372.17,4372.46,4369.45,4370.51,1129004.0
1759371540,4370.51,4377.77,4370.0,4372.8,1994642.0
1759371600,4372.81,4373.85,4364.21,4365.69,3520930.0
1759371660,4365.7,4366.86,4364.44,4365.78,2162200.0
1759371720,4366.21,4368.21,4365.14,4365.61,485568.0
1759371780,4365.6,4367.86,4364.25,4367.23,1279164.0
1759371840,4367.23,4375.79,4367.23,4375.39,989304.0
1759371900,4375.0,4377.49,4373.47,4377.49,973692.0
1759371960,4377.84,4379.44,4373.73,4374.53,974722.0
1759372020,4374.54,4374.54,4371.6,4371.83,373324.0
1759372080,4371.83,4373.09,4371.0,4373.09,392016.0
1759372140,4373.09,4373.85,4370.13,4372.59,1188282.0
1759372200,4372.87,4374.0,4370.16,4370.53,654742.0
1759372260,4370.52,4372.0,4369.37,4371.22,447556.0
1759372320,4370.96,4373.9,4369.91,4372.4,889984.0
1759372380,4372.32,4378.99,4371.02,4378.63,1382520.0
1759372440,4378.79,4380.79,4375.99,4380.7,1282116.0
1759372500,4380.69,4382.0,4380.21,4381.51,1277980.0
1759372560,4381.93,4387.82,4381.65,4387.82,2276454.0
1759372620,4387.48,4393.79,4387.48,4389.66,4610570.0
1759372680,4389.66,4390.35,4386.28,4386.29,1046076.0
1759372740,4386.28,4388.7,4386.28,4388.33,1618686.0
1759372800,4388.33,4388.77,4385.13,4388.77,1022314.0
1759372860,4388.33,4390.99,4386.4,4389.93,1542862.0
1759372920,4389.93,4393.0,4388.65,4393.0,2406030.0
1759372980,4393.0,4395.43,4390.06,4390.57,4087712.0
1759373040,4390.68,4393.27,4389.15,4389.15,1454936.0
1759373100,4389.16,4395.77,4387.56,4394.53,2795266.0
1759373160,4394.53,4395.85,4390.79,4395.6,3359758.0
1759373220,4395.61,4397.81,4393.0,4394.87,1682812.0
1759373280,4394.87,4395.61,4391.0,4392.17,2642816.0
1759373340,4392.17,4392.64,4388.58,4389.68,1040842.0
1759373400,4389.69,4391.96,4388.81,4389.33,1272160.0
1759373460,4389.33,4392.07,4389.0,4389.34,1539040.0
1759373520,4389.34,4389.34,4383.54,4385.85,2527384.0
1759373580,4385.33,4387.28,4385.06,4385.06,533476.0
1759373640,4385.06,4385.41,4383.0,4384.83,777240.0
1759373700,4384.84,4384.92,4381.85,4381.99,1035552.0
1759373760,4381.98,4383.24,4381.68,4382.64,557070.0
1759373820,4382.64,4384.68,4382.0,4384.68,497312.0
1759373880,4384.68,4387.81,4384.35,4385.69,368184.0
1759373940,4385.69,4387.02,4382.56,4383.68,943788.0
1759374000,4383.69,4384.23,4381.17,4382.49,846180.0
1759374060,4382.55,4386.28,4381.56,4385.36,972388.0
1759374120,4385.36,4387.47,4384.07,4385.47,667870.0
1759374180,4385.46,4385.47,4382.02,4382.7,872284.0
1759374240,4382.28,4385.34,4381.26,4384.17,776782.0
1759374300,4384.17,4389.9,4383.81,4385.65,1181810.0
1759374360,4385.64,4386.81,4381.31,4381.32,1148074.0
1759374420,4381.32,4383.91,4381.3,4383.19,869796.0
1759374480,4383.61,4387.91,4382.7,4385.85,612958.0
1759374540,4385.4,4390.0,4385.05,4389.3,1380436.0
1759374600,4389.31,4393.93,4389.11,4392.33,2491934.0
1759374660,4392.0,4393.0,4390.18,4390.22,597722.0
1759374720,4390.47,4392.21,4388.59,4388.6,1449594.0
1759374780,4388.67,4392.21,4388.67,4391.37,1590454.0
1759374840,4391.37,4394.77,4390.8,4391.85,2144700.0
1759374900,4392.04,4392.04,4387.0,4387.33,705442.0
1759374960,4387.56,4387.56,4385.09,4385.8,512052.0
1759375020,4385.8,4386.34,4385.0,4385.13,524280.0
1759375080,4385.12,4386.0,4383.41,4384.15,943040.0
1759375140,4384.15,4384.8,4382.32,4384.8,1342656.0
1759375200,4384.8,4395.11,4384.79,4390.4,1878696.0
1759375260,4390.39,4391.5,4388.02,4388.02,545628.0
1759375320,4388.23,4388.23,4385.48,4386.35,666162.0
1759375380,4386.5,4387.88,4386.05,4387.2,516832.0
1759375440,4387.2,4390.48,4386.95,4390.48,508954.0
1759375500,4390.92,4395.2,4390.52,4393.72,2693224.0
1759375560,4393.73,4396.82,4393.39,4393.66,1679290.0
1759375620,4393.27,4394.6,4391.99,4391.99,723528.0
1759375680,4392.0,4393.2,4391.67,4391.68,429856.0
1759375740,4391.68,4393.84,4391.39,4391.88,429066.0
1759375800,4391.88,4396.42,4391.88,4396.3,1240894.0
1759375860,4396.29,4397.51,4395.7,4396.51,1102024.0
1759375920,4396.47,4396.61,4392.12,4393.02,1598794.0
1759375980,4393.02,4395.89,4390.96,4392.76,1327856.0
1759376040,4392.75,4394.04,4391.2,4392.7,1521078.0
1759376100,4392.71,4392.71,4387.71,4390.84,2380402.0
1759376160,4390.83,4392.61,4388.32,4389.23,726282.0
1759376220,4389.22,4389.23,4387.17,4387.21,573174.0
1759376280,4387.46,4388.83,4387.0,4388.82,408730.0
1759376340,4388.83,4392.23,4387.08,4387.33,1000428.0
1759376400,4387.33,4389.05,4386.0,4386.28,1419506.0
1759376460,4386.28,4387.27,4384.39,4385.27,2211344.0
1759376520,4385.28,4385.85,4384.0,4384.7,1478700.0
1759376580,4384.7,4387.88,4384.7,4386.16,688410.0
1759376640,4386.16,4386.59,4384.0,4384.0,1033198.0
1759376700,4384.0,4384.01,4380.67,4380.67,1483376.0
1759376760,4380.59,4382.89,4380.22,4382.89,1159402.0
1759376820,4382.88,4383.04,4380.76,4383.03,1301312.0
1759376880,4383.04,4383.04,4381.0,4381.78,685526.0
1759376940,4381.77,4382.38,4381.05,4381.5,779132.0
1759377000,4381.49,4383.89,4381.1,4382.9,699466.0
1759377060,4382.9,4383.89,4381.32,4381.65,625920.0
1759377120,4381.65,4381.82,4381.05,4381.43,310602.0
1759377180,4381.43,4381.64,4378.55,4379.2,1091490.0
1759377240,4379.19,4379.2,4370.62,4374.22,7383712.0
1759377300,4374.22,4375.38,4372.91,4374.99,1047658.0
1759377360,4374.99,4376.68,4374.99,4376.67,425574.0
1759377420,4376.68,4376.68,4374.8,4375.0,647920.0
1759377480,4374.99,4375.29,4374.0,4374.4,454916.0
1759377540,4374.4,4375.0,4374.39,4375.0,551222.0
1759377600,4375.0,4375.0,4372.32,4373.1,1172770.0
1759377660,4373.1,4373.68,4370.02,4371.62,934628.0
1759377720,4371.62,4373.4,4370.02,4372.03,749986.0
1759377780,4372.02,4374.99,4371.1,4374.96,404404.0
1759377840,4374.97,4380.28,4374.96,4378.5,1302948.0
1759377900,4378.5,4380.53,4378.25,4380.36,859318.0
1759377960,4380.37,4381.63,4379.82,4379.99,442958.0
1759378020,4380.3,4381.62,4379.65,4379.65,577930.0
1759378080,4379.65,4381.58,4379.65,4381.56,647366.0
1759378140,4381.57,4384.36,4381.56,4383.05,485788.0
1759378200,4383.06,4383.74,4380.96,4381.99,685390.0
1759378260,4381.99,4383.0,4379.81,4379.81,670800.0
1759378320,4379.82,4380.88,4379.59,4380.88,304908.0
1759378380,4381.36,4382.12,4381.35,4381.77,462470.0
1759378440,4381.77,4381.78,4381.1,4381.75,999346.0
1759378500,4381.74,4381.96,4379.27,4380.5,286154.0
1759378560,4380.57,4380.57,4378.23,4378.24,329764.0
1759378620,4378.23,4379.66,4377.0,4377.0,989678.0
1759378680,4377.01,4377.58,4375.02,4375.69,799894.0
1759378740,4375.69,4376.53,4375.0,4375.01,873286.0
1759378800,4375.0,4376.01,4372.11,4372.67,1140988.0
1759378860,4372.68,4374.38,4371.0,4373.82,805092.0
1759378920,4374.02,4374.03,4373.38,4373.39,278026.0
1759378980,4373.39,4373.39,4371.41,4371.41,726288.0
1759379040,4371.42,4371.42,4370.0,4370.0,446678.0
1759379100,4370.01,4370.99,4369.66,4370.82,881942.0
1759379160,4370.82,4373.74,4370.17,4371.45,702766.0
1759379220,4371.46,4371.67,4370.44,4371.03,611178.0
1759379280,4371.04,4371.04,4369.31,4369.34,681044.0
1759379340,4369.35,4369.35,4368.0,4368.23,1088520.0
1759379400,4368.23,4370.18,4367.68,4367.79,652106.0
1759379460,4367.79,4369.55,4367.31,4367.31,559342.0
1759379520,4367.31,4372.57,4367.0,4372.4,1479428.0
1759379580,4372.27,4372.28,4369.36,4370.79,950136.0
1759379640,4370.79,4371.09,4366.63,4366.64,1287428.0
1759379700,4366.63,4367.43,4366.47,4366.9,388400.0
1759379760,4366.9,4367.25,4365.52,4365.52,875054.0
1759379820,4365.56,4369.71,4365.22,4369.62,1537254.0
1759379880,4369.63,4370.91,4367.08,4367.08,871520.0
1759379940,4367.09,4367.09,4365.47,4365.48,1082136.0
1759380000,4365.48,4365.65,4364.0,4364.77,1469794.0
1759380060,4364.77,4364.99,4363.0,4363.01,1137500.0
1759380120,4363.0,4363.23,4358.15,4359.43,5168024.0
1759380180,4359.44,4364.21,4359.18,4364.21,1058054.0
1759380240,4365.12,4368.33,4364.72,4368.22,1966296.0
1759380300,4368.21,4368.39,4365.21,4367.33,1054218.0
1759380360,4367.34,4367.68,4364.85,4364.86,417132.0
1759380420,4364.68,4365.81,4364.4,4365.53,431292.0
1759380480,4365.53,4369.11,4365.2,4369.04,643264.0
1759380540,4369.04,4371.55,4369.04,4370.81,772804.0
1759380600,4370.81,4373.96,4370.81,4372.31,1406334.0
1759380660,4372.32,4372.53,4371.0,4371.0,738808.0
1759380720,4371.0,4371.3,4369.0,4369.0,871472.0
1759380780,4369.0,4373.45,4369.0,4371.69,829208.0
1759380840,4371.7,4371.84,4369.01,4369.02,1033502.0
1759380900,4369.01,4369.28,4367.14,4367.26,918440.0
1759380960,4367.25,4368.44,4366.13,4366.38,188858.0
1759381020,4366.38,4369.54,4365.0,4369.54,1304632.0
1759381080,4369.54,4374.16,4369.53,4372.26,1282482.0
1759381140,4372.26,4372.26,4370.89,4370.89,211492.0
1759381200,4370.89,4377.61,4370.89,4374.93,1628192.0
1759381260,4374.61,4375.45,4374.57,4374.58,457870.0
1759381320,4375.0,4375.45,4373.1,4373.57,493900.0
1759381380,4373.57,4373.57,4370.89,4370.9,279832.0
1759381440,4370.9,4372.08,4370.8,4371.49,321506.0
1759381500,4371.49,4371.58,4370.09,4371.58,314650.0
1759381560,4371.58,4372.0,4370.94,4370.95,139446.0
1759381620,4370.95,4370.95,4369.88,4370.67,512928.0
1759381680,4370.67,4370.67,4368.88,4368.89,523710.0
1759381740,4368.89,4371.52,4368.88,4371.51,229962.0
1759381800,4371.51,4372.2,4370.66,4371.15,271668.0
1759381860,4371.14,4372.2,4371.14,4372.2,104968.0
1759381920,4372.2,4373.0,4370.09,4371.53,402912.0
1759381980,4371.52,4372.0,4370.6,4372.0,332966.0
1759382040,4372.0,4373.73,4371.99,4373.02,295594.0
1759382100,4373.02,4374.3,4373.02,4373.99,239426.0
1759382160,4373.99,4374.21,4370.83,4370.84,213308.0
1759382220,4370.84,4371.49,4369.75,4369.75,308134.0
1759382280,4369.75,4369.76,4369.66,4369.71,88252.0
1759382340,4369.72,4371.03,4369.42,4370.35,349492.0
1759382400,4369.74,4372.98,4369.73,4371.54,554904.0
1759382460,4371.54,4372.39,4370.49,4370.5,228530.0
1759382520,4370.5,4371.01,4368.49,4369.63,426314.0
1759382580,4369.62,4369.63,4368.7,4368.71,101786.0
1759382640,4368.97,4373.0,4368.97,4372.99,430034.0
1759382700,4373.0,4373.69,4372.2,4373.68,256536.0
1759382760,4373.68,4379.91,4373.04,4378.36,786650.0
1759382820,4378.36,4381.65,4378.36,4381.07,1341302.0
1759382880,4381.05,4394.12,4379.1,4389.6,5115644.0
1759382940,4389.3,4395.97,4387.95,4390.21,3533296.0
1759383000,4390.2,4391.72,4383.34,4383.65,1700534.0
1759383060,4383.66,4384.09,4382.14,4382.97,818312.0
1759383120,4382.97,4387.33,4382.97,4387.33,1509406.0
1759383180,4387.78,4391.6,4387.77,4390.35,1376636.0
1759383240,4390.75,4392.58,4389.65,4391.39,1292522.0
1759383300,4391.39,4391.78,4388.67,4388.68,853144.0
1759383360,4388.68,4389.38,4384.52,4385.26,960638.0
1759383420,4385.25,4388.0,4383.5,4387.63,736700.0
1759383480,4387.38,4388.0,4385.44,4386.1,426062.0
1759383540,4386.09,4386.6,4382.82,4384.23,1069980.0
1759383600,4384.27,4387.72,4384.06,4387.72,622374.0
1759383660,4387.72,4388.88,4387.71,4388.23,633616.0
1759383720,4388.23,4390.3,4388.23,4388.85,611908.0
1759383780,4388.85,4389.3,4387.01,4387.53,326538.0
1759383840,4387.53,4387.53,4384.4,4385.67,338986.0
1759383900,4385.68,4385.96,4384.73,4385.95,200838.0
1759383960,4385.96,4385.96,4384.8,4385.12,206832.0
1759384020,4385.12,4386.0,4385.12,4385.67,200508.0
1759384080,4385.67,4387.19,4384.4,4384.41,276316.0
1759384140,4384.4,4384.4,4383.01,4383.59,698776.0
1759384200,4383.8,4383.81,4381.56,4382.17,501346.0
1759384260,4382.17,4382.18,4381.38,4381.39,248428.0
1759384320,4381.38,4383.62,4379.5,4379.5,1091866.0
1759384380,4379.5,4383.96,4379.45,4383.96,574170.0
1759384440,4383.96,4384.2,4382.54,4383.16,314372.0
1759384500,4383.16,4383.36,4382.54,4383.35,202734.0
1759384560,4383.36,4383.37,4382.0,4382.16,220690.0
1759384620,4382.17,4383.36,4382.16,4383.0,384116.0
1759384680,4382.99,4383.0,4382.1,4382.57,201284.0
1759384740,4382.58,4382.6,4381.84,4381.85,236658.0
1759384800,4381.85,4386.11,4381.65,4385.45,783164.0
1759384860,4385.45,4386.54,4382.45,4382.46,897754.0
1759384920,4382.46,4383.51,4381.55,4383.5,634876.0
1759384980,4383.51,4383.51,4381.29,4381.75,345130.0
1759385040,4381.75,4383.55,4381.34,4381.62,551786.0
1759385100,4381.62,4383.81,4380.0,4380.01,1058084.0
1759385160,4380.01,4381.68,4377.9,4377.9,2075496.0
1759385220,4377.91,4379.27,4377.23,4377.93,985286.0
1759385280,4377.94,4377.94,4376.0,4376.85,1798886.0
1759385340,4376.84,4376.85,4375.32,4375.44,334316.0
1759385400,4375.44,4376.48,4375.33,4376.47,953872.0
1759385460,4376.47,4376.47,4374.67,4374.67,1060944.0
1759385520,4374.4,4375.25,4372.45,4372.97,975620.0
1759385580,4372.96,4374.76,4372.96,4374.75,626664.0
1759385640,4374.75,4374.99,4373.91,4374.99,452440.0
1759385700,4375.0,4375.0,4374.48,4374.97,224180.0
1759385760,4374.96,4375.67,4374.2,4375.67,567120.0
1759385820,4375.67,4377.15,4375.66,4377.14,698708.0
1759385880,4377.14,4378.34,4376.9,4377.1,626516.0
1759385940,4377.09,4377.39,4377.0,4377.39,173188.0
1759386000,4377.39,4378.95,4377.39,4377.44,452342.0
1759386060,4377.45,4377.96,4377.12,4377.9,179734.0
1759386120,4377.91,4378.4,4377.06,4377.06,284454.0
1759386180,4377.05,4379.13,4376.51,4377.8,515242.0
1759386240,4377.8,4377.81,4376.57,4376.58,91080.0
1759386300,4376.57,4379.23,4376.04,4379.23,313106.0
1759386360,4379.22,4381.16,4378.85,4380.01,685830.0
1759386420,4380.01,4381.75,4379.54,4381.74,432968.0
1759386480,4381.74,4387.78,4381.74,4387.21,2648558.0
1759386540,4387.21,4410.05,4387.21,4400.03,19956104.0
1759386600,4400.03,4422.25,4398.0,4416.28,15465656.0
1759386660,4416.38,4420.64,4410.27,4411.99,10267504.0
1759386720,4411.55,4415.3,4410.49,4415.3,4493094.0
1759386780,4415.08,4416.4,4402.81,4403.59,6404128.0
1759386840,4403.58,4408.92,4402.45,4402.82,3690354.0
1759386900,4402.82,4405.18,4398.01,4402.55,5025268.0
1759386960,4402.55,4402.55,4398.49,4398.69,1729006.0
1759387020,4398.68,4403.0,4398.26,4401.01,1282866.0
1759387080,4401.01,4406.87,4400.13,4406.28,2248026.0
1759387140,4407.14,4413.91,4405.0,4411.31,2866944.0
1759387200,4411.18,4412.59,4410.06,4411.2,1546144.0
1759387260,4410.99,4416.0,4410.88,4415.48,2725782.0
1759387320,4416.0,4422.9,4411.81,4415.51,7702902.0
1759387380,4415.51,4415.51,4404.61,4404.66,6852250.0
1759387440,4404.66,4407.0,4400.0,4401.75,4845582.0
1759387500,4401.75,4402.4,4400.26,4401.83,2614018.0
1759387560,4401.84,4401.85,4395.68,4396.0,3600584.0
1759387620,4395.99,4396.0,4393.63,4394.73,1857438.0
1759387680,4394.74,4395.97,4392.39,4395.0,1805014.0
1759387740,4395.0,4399.6,4394.71,4399.56,1564660.0
1759387800,4399.56,4399.74,4398.02,4398.83,577840.0
1759387860,4398.83,4398.94,4396.99,4398.02,990286.0
1759387920,4398.03,4400.69,4394.71,4394.8,1687784.0
1759387980,4394.72,4395.77,4394.71,4395.0,796538.0
1759388040,4395.01,4395.76,4394.96,4395.4,410770.0
1759388100,4395.4,4395.76,4394.33,4395.03,1183756.0
1759388160,4395.03,4396.0,4394.82,4395.99,625428.0
1759388220,4396.0,4398.0,4395.45,4398.0,719196.0
1759388280,4398.45,4399.74,4397.96,4398.94,1047956.0
1759388340,4398.93,4401.72,4398.93,4401.52,822612.0
1759388400,4401.22,4401.41,4398.01,4399.12,601502.0
1759388460,4399.13,4402.68,4398.47,4401.75,1895264.0
1759388520,4401.75,4403.8,4401.75,4402.72,1543814.0
1759388580,4402.72,4405.27,4402.01,4403.68,1400486.0
1759388640,4404.01,4407.67,4402.31,4407.66,982520.0
1759388700,4407.66,4407.67,4402.99,4402.99,530892.0
1759388760,4403.0,4403.02,4401.5,4401.73,528628.0
1759388820,4401.73,4401.73,4396.2,4396.42,1071998.0
1759388880,4396.42,4397.08,4395.27,4397.08,739742.0
1759388940,4397.6,4402.0,4397.6,4399.43,648352.0
1759389000,4399.43,4400.68,4399.43,4400.44,294712.0
1759389060,4400.43,4400.44,4395.14,4396.92,1173114.0
1759389120,4396.91,4397.39,4395.14,4395.72,1140706.0
1759389180,4395.73,4396.0,4395.2,4395.52,733972.0
1759389240,4395.52,4395.75,4393.0,4393.12,1004180.0
1759389300,4393.11,4393.12,4392.35,4392.7,947032.0
1759389360,4393.84,4395.01,4392.97,4394.47,714290.0
1759389420,4394.48,4394.54,4393.34,4394.47,406562.0
1759389480,4394.46,4395.9,4393.34,4395.46,326504.0
1759389540,4395.47,4395.69,4394.0,4394.01,252236.0
1759389600,4393.92,4393.92,4392.65,4393.04,562612.0
1759389660,4393.05,4393.05,4388.88,4389.98,1765564.0
1759389720,4390.78,4394.14,4390.13,4393.04,1010770.0
1759389780,4393.03,4393.04,4389.33,4390.44,580174.0
1759389840,4390.44,4390.68,4389.0,4389.16,502196.0
1759389900,4389.16,4389.42,4388.64,4389.01,308962.0
1759389960,4389.01,4392.78,4388.97,4392.78,910578.0
1759390020,4392.78,4392.78,4390.29,4390.8,426968.0
1759390080,4390.8,4392.71,4390.8,4392.07,253578.0
1759390140,4392.06,4392.13,4392.05,4392.06,135074.0
1759390200,4392.01,4392.21,4386.66,4387.37,1223212.0
1759390260,4387.38,4387.68,4386.83,4386.83,368586.0
1759390320,4386.83,4387.53,4386.47,4387.53,832548.0
1759390380,4387.64,4388.23,4386.23,4386.24,771994.0
1759390440,4386.24,4386.49,4385.53,4385.54,641084.0
1759390500,4385.54,4390.06,4385.29,4386.01,1713234.0
1759390560,4386.01,4386.24,4385.08,4385.08,375090.0
1759390620,4385.08,4385.59,4385.05,4385.59,413092.0
1759390680,4385.59,4385.73,4385.1,4385.72,342284.0
1759390740,4385.73,4388.15,4385.72,4386.82,516390.0
1759390800,4386.82,4386.82,4384.51,4384.51,672870.0
1759390860,4384.51,4385.11,4383.43,4383.51,651260.0
1759390920,4383.51,4385.27,4383.06,4383.07,1024350.0
1759390980,4383.41,4384.6,4382.82,4382.83,741716.0
1759391040,4382.82,4382.83,4382.16,4382.16,549852.0
1759391100,4382.16,4384.25,4381.7,4384.25,474236.0
1759391160,4384.25,4385.02,4382.28,4382.53,591190.0
1759391220,4382.53,4382.91,4381.11,4381.11,768900.0
1759391280,4381.11,4381.11,4378.66,4378.66,1387536.0
1759391340,4378.67,4381.1,4378.3,4380.97,913328.0
1759391400,4380.97,4381.89,4375.68,4376.38,1463160.0
1759391460,4376.39,4377.9,4375.3,4375.64,1082818.0
1759391520,4375.8,4377.54,4375.44,4377.35,670518.0
1759391580,4377.35,4377.36,4373.0,4374.0,2819750.0
1759391640,4374.01,4375.59,4374.0,4374.75,1207478.0
1759391700,4374.74,4375.69,4374.3,4374.6,1006632.0
1759391760,4374.6,4375.0,4374.31,4374.33,510214.0
1759391820,4374.33,4377.47,4374.32,4377.47,1154348.0
1759391880,4377.71,4378.26,4369.25,4372.18,3530752.0
1759391940,4372.19,4373.99,4372.07,4373.64,998676.0
1759392000,4373.65,4378.93,4373.15,4378.42,855854.0
1759392060,4378.42,4378.5,4374.0,4375.0,1035414.0
1759392120,4374.99,4375.97,4373.79,4375.97,1054658.0
1759392180,4375.97,4377.44,4373.0,4373.26,1143268.0
1759392240,4373.25,4373.26,4371.14,4373.01,1194634.0
1759392300,4373.01,4375.66,4371.6,4375.01,1548152.0
1759392360,4375.35,4376.74,4373.99,4376.74,448404.0
1759392420,4376.74,4380.49,4376.74,4377.56,1798858.0
1759392480,4377.55,4379.48,4377.55,4379.45,573274.0
1759392540,4379.46,4380.14,4374.29,4374.54,2119994.0
1759392600,4374.54,4376.77,4374.54,4376.77,594780.0
1759392660,4376.77,4376.77,4371.1,4371.9,1704380.0
1759392720,4371.9,4373.26,4370.67,4371.02,1829424.0
1759392780,4371.02,4371.02,4369.26,4370.67,1432604.0
1759392840,4370.68,4370.68,4368.0,4368.01,1008358.0
1759392900,4368.0,4369.41,4366.93,4367.95,2151082.0
1759392960,4367.96,4370.38,4367.4,4370.38,668520.0
1759393020,4370.37,4373.32,4370.0,4373.31,502720.0
1759393080,4373.32,4373.32,4371.62,4372.46,484194.0
1759393140,4372.46,4373.01,4371.22,4372.51,268002.0
1759393200,4372.51,4376.61,4372.08,4376.05,1108904.0
1759393260,4376.05,4378.21,4375.25,4375.37,547468.0
1759393320,4375.37,4377.15,4375.37,4376.2,342234.0
1759393380,4375.88,4380.3,4375.56,4380.29,704252.0
1759393440,4380.29,4384.44,4380.0,4383.34,2810124.0
1759393500,4383.33,4384.83,4381.51,4383.49,1213240.0
1759393560,4383.49,4383.49,4381.0,4381.42,432808.0
1759393620,4381.43,4383.83,4381.21,4383.83,263358.0
1759393680,4383.82,4386.55,4383.75,4386.33,885834.0
1759393740,4386.32,4386.58,4385.69,4385.69,586744.0
1759393800,4385.69,4385.7,4382.87,4382.88,536840.0
1759393860,4382.87,4383.51,4380.21,4383.5,562416.0
1759393920,4383.51,4386.32,4383.51,4386.23,445482.0
1759393980,4386.24,4386.24,4385.1,4385.62,558886.0
1759394040,4385.63,4385.68,4383.56,4384.11,374382.0
1759394100,4384.12,4384.59,4381.76,4384.59,372000.0
1759394160,4384.58,4384.59,4383.86,4383.99,219272.0
1759394220,4384.0,4385.29,4383.58,4385.28,311262.0
1759394280,4385.28,4386.29,4384.0,4386.0,474416.0
1759394340,4385.99,4386.0,4384.99,4385.4,280006.0
1759394400,4385.41,4386.52,4384.92,4386.08,476390.0
1759394460,4386.08,4386.08,4384.55,4385.28,620830.0
1759394520,4385.41,4386.26,4385.41,4386.25,150164.0
1759394580,4386.25,4387.0,4386.25,4386.99,271154.0
1759394640,4387.0,4387.47,4386.69,4387.21,292010.0
1759394700,4387.2,4389.0,4387.2,4388.74,1724862.0
1759394760,4388.74,4391.36,4388.74,4390.9,807346.0
1759394820,4390.91,4392.31,4389.57,4389.91,661552.0
1759394880,4389.91,4389.91,4387.36,4387.45,803972.0
1759394940,4387.45,4388.82,4387.28,4388.81,819468.0
1759395000,4389.12,4389.12,4386.0,4386.54,316726.0
1759395060,4386.57,4386.58,4384.03,4384.03,502200.0
1759395120,4384.56,4384.57,4383.52,4384.54,461382.0
1759395180,4384.45,4384.65,4384.27,4384.41,177524.0
1759395240,4384.41,4384.59,4384.41,4384.58,314650.0
1759395300,4384.59,4385.83,4384.0,4384.0,247468.0
1759395360,4384.01,4384.01,4383.36,4383.36,130648.0
1759395420,4383.36,4385.31,4383.36,4385.3,460440.0
1759395480,4385.31,4385.43,4385.3,4385.3,137352.0
1759395540,4385.3,4385.8,4385.3,4385.69,112348.0
1759395600,4385.69,4385.69,4381.92,4381.92,569986.0
1759395660,4381.92,4383.85,4381.57,4381.78,322586.0
1759395720,4381.78,4381.78,4379.67,4379.98,1036352.0
1759395780,4379.98,4380.28,4378.41,4380.28,378280.0
1759395840,4380.28,4380.56,4378.45,4379.81,701980.0
1759395900,4379.8,4380.25,4378.76,4379.55,277346.0
1759395960,4379.56,4379.56,4376.0,4378.0,998442.0
1759396020,4378.0,4379.96,4378.0,4379.96,263800.0
1759396080,4379.96,4381.66,4379.43,4381.65,649192.0
1759396140,4381.64,4382.39,4381.35,4382.38,394568.0
1759396200,4382.38,4384.06,4382.37,4384.05,502332.0
1759396260,4384.06,4384.3,4383.13,4383.21,226244.0
1759396320,4383.2,4384.62,4383.16,4384.15,151288.0
1759396380,4384.15,4384.5,4383.8,4384.5,139702.0
1759396440,4384.49,4384.53,4382.63,4383.19,392374.0
1759396500,4383.2,4384.72,4383.19,4384.18,145466.0
1759396560,4384.19,4384.76,4384.18,4384.76,76850.0
1759396620,4384.76,4386.68,4384.75,4386.51,340732.0
1759396680,4386.88,4388.88,4386.88,4388.4,499952.0
1759396740,4388.4,4388.4,4385.48,4385.72,717258.0
1759396800,4385.72,4387.39,4385.72,4386.84,474434.0
1759396860,4386.83,4387.1,4386.7,4387.09,226054.0
1759396920,4387.1,4387.79,4386.51,4386.52,222394.0
1759396980,4386.51,4388.67,4384.41,4385.57,505658.0
1759397040,4385.78,4388.26,4385.76,4386.74,199628.0
1759397100,4386.46,4388.08,4386.15,4386.71,481638.0
1759397160,4386.7,4387.47,4386.6,4386.76,361352.0
1759397220,4386.76,4386.76,4384.4,4384.79,564368.0
1759397280,4385.09,4385.62,4384.19,4384.46,357858.0
1759397340,4384.46,4384.82,4383.59,4384.81,274712.0
1759397400,4384.82,4384.82,4383.01,4383.72,174396.0
1759397460,4383.72,4383.73,4382.83,4383.3,114108.0
1759397520,4383.3,4383.3,4379.93,4381.0,314548.0
1759397580,4381.0,4382.74,4380.99,4382.73,335780.0
1759397640,4382.73,4384.73,4382.52,4384.55,164762.0
1759397700,4384.88,4387.35,4384.87,4386.8,284374.0
1759397760,4386.8,4387.98,4383.3,4385.47,358314.0
1759397820,4385.47,4386.39,4384.8,4386.39,186616.0
1759397880,4386.39,4386.75,4385.69,4385.71,187146.0
1759397940,4385.71,4385.71,4384.0,4384.42,177056.0
1759398000,4384.42,4384.8,4383.7,4383.92,160002.0
1759398060,4383.92,4383.93,4383.73,4383.73,74008.0
1759398120,4383.73,4384.14,4383.3,4383.73,151288.0
1759398180,4383.73,4384.19,4383.57,4383.57,272366.0
1759398240,4383.57,4388.99,4383.31,4388.99,549936.0
1759398300,4388.99,4393.8,4388.99,4392.46,1807744.0
1759398360,4392.47,4393.2,4390.2,4391.93,1194914.0
1759398420,4391.94,4393.96,4390.68,4393.54,579436.0
1759398480,4393.54,4394.37,4392.43,4392.84,357102.0
1759398540,4392.99,4393.0,4386.88,4386.89,1464802.0
1759398600,4386.9,4386.9,4383.62,4386.14,680820.0
1759398660,4386.05,4387.52,4385.14,4387.52,185020.0
1759398720,4387.52,4388.88,4387.51,4388.82,118646.0
1759398780,4388.56,4388.57,4384.67,4385.17,462966.0
1759398840,4385.18,4387.44,4384.46,4387.44,454506.0
1759398900,4387.44,4387.45,4386.1,4387.38,201014.0
1759398960,4387.38,4387.38,4386.01,4386.36,204062.0
1759399020,4386.36,4388.0,4386.36,4387.85,101464.0
1759399080,4387.85,4388.84,4387.71,4388.84,117204.0
1759399140,4388.83,4389.59,4388.67,4389.35,284096.0
1759399200,4389.36,4390.68,4389.12,4390.68,321476.0
1759399260,4390.68,4393.8,4390.67,4392.82,975108.0
1759399320,4392.82,4392.82,4388.67,4388.67,995576.0
1759399380,4388.68,4388.68,4386.2,4386.63,812238.0
1759399440,4386.62,4387.17,4385.01,4385.43,684752.0
1759399500,4385.43,4385.78,4385.04,4385.05,239306.0
1759399560,4385.05,4386.64,4385.05,4385.24,445508.0
1759399620,4385.24,4385.24,4381.06,4383.39,716326.0
1759399680,4383.39,4383.91,4382.69,4383.78,235518.0
1759399740,4383.77,4384.13,4383.0,4383.4,508576.0
1759399800,4382.89,4382.89,4379.4,4379.99,886358.0
1759399860,4379.99,4380.81,4379.99,4380.8,147802.0
1759399920,4381.2,4381.64,4381.2,4381.21,153308.0
1759399980,4381.2,4382.13,4381.2,4382.12,140148.0
1759400040,4382.13,4383.24,4382.12,4382.49,542832.0
1759400100,4382.5,4384.42,4382.49,4383.16,340978.0
1759400160,4382.77,4382.78,4380.76,4380.81,240564.0
1759400220,4380.73,4380.73,4380.65,4380.72,78196.0
1759400280,4380.72,4381.57,4380.69,4381.56,232996.0
1759400340,4381.57,4382.91,4381.27,4381.77,380086.0
1759400400,4381.77,4382.61,4379.72,4380.03,258650.0
1759400460,4380.03,4380.03,4377.13,4377.39,1178080.0
1759400520,4377.4,4382.67,4375.62,4382.66,1249212.0
1759400580,4382.66,4384.31,4381.78,4381.79,454178.0
1759400640,4381.79,4381.79,4378.12,4378.74,493964.0
1759400700,4378.75,4378.75,4376.8,4377.78,541976.0
1759400760,4377.06,4377.41,4375.28,4375.41,867654.0
1759400820,4375.43,4376.52,4375.43,4376.11,387014.0
1759400880,4376.1,4376.11,4373.16,4373.17,666810.0
1759400940,4373.17,4374.96,4373.16,4374.22,853864.0
1759401000,4374.22,4375.4,4372.84,4375.14,1146970.0
1759401060,4375.14,4378.24,4375.13,4377.95,2130614.0
1759401120,4377.96,4379.76,4376.34,4377.79,1825098.0
1759401180,4377.79,4380.29,4377.59,4379.93,1278000.0
1759401240,4379.93,4381.0,4379.01,4380.83,278348.0
1759401300,4380.83,4384.79,4380.83,4384.57,1911652.0
1759401360,4384.57,4385.0,4382.7,4383.44,676638.0
1759401420,4383.44,4383.87,4382.42,4382.98,219604.0
1759401480,4382.97,4385.75,4382.97,4384.16,623420.0
1759401540,4384.17,4384.56,4383.54,4384.56,293084.0
1759401600,4384.56,4384.94,4383.38,4383.39,182198.0
1759401660,4383.39,4383.39,4382.02,4382.12,279654.0
1759401720,4382.12,4383.96,4381.84,4383.6,136370.0
1759401780,4383.6,4383.6,4380.78,4380.78,511124.0
1759401840,4380.79,4382.71,4380.78,4382.38,321942.0
1759401900,4382.61,4382.62,4382.0,4382.42,212596.0
1759401960,4382.42,4382.62,4381.12,4381.51,150278.0
1759402020,4381.51,4382.38,4381.51,4382.38,79080.0
1759402080,4382.37,4382.4,4381.44,4382.39,623978.0
1759402140,4382.4,4383.15,4382.25,4383.15,116150.0
1759402200,4383.14,4383.37,4380.84,4381.38,224902.0
1759402260,4381.37,4382.44,4380.55,4381.03,162994.0
1759402320,4381.02,4382.0,4380.63,4380.66,204112.0
1759402380,4380.66,4382.52,4380.65,4382.02,154446.0
1759402440,4381.86,4382.12,4381.0,4381.84,137766.0
1759402500,4381.84,4381.84,4380.0,4380.26,133650.0
1759402560,4380.27,4380.27,4377.65,4378.01,650326.0
1759402620,4378.01,4378.71,4376.59,4376.6,437882.0
1759402680,4376.78,4377.98,4376.6,4377.23,238528.0
1759402740,4377.27,4378.03,4377.27,4378.03,260446.0
1759402800,4378.02,4379.42,4376.71,4379.41,602384.0
1759402860,4379.57,4380.03,4377.93,4378.6,391624.0
1759402920,4378.59,4379.24,4375.81,4376.0,670068.0
1759402980,4376.0,4376.8,4375.01,4375.01,698162.0
1759403040,4375.01,4375.88,4373.13,4375.88,996854.0
1759403100,4376.0,4377.82,4375.61,4376.44,557378.0
1759403160,4376.43,4377.19,4375.61,4375.62,354592.0
1759403220,4375.62,4376.07,4373.54,4373.84,487348.0
1759403280,4373.83,4373.84,4370.72,4371.84,814078.0
1759403340,4371.85,4372.12,4370.64,4372.08,1018634.0
1759403400,4372.08,4372.79,4371.61,4372.18,920574.0
1759403460,4372.18,4372.48,4371.73,4372.26,1009166.0
1759403520,4372.25,4374.6,4372.25,4373.47,408308.0
1759403580,4373.46,4375.0,4373.46,4374.08,697184.0
1759403640,4374.08,4374.74,4373.93,4374.74,281188.0
1759403700,4374.73,4374.99,4373.41,4373.72,1084598.0
1759403760,4373.89,4374.55,4373.73,4373.74,273854.0
1759403820,4373.73,4374.94,4372.64,4374.94,336658.0
1759403880,4374.93,4379.46,4374.93,4379.08,1075520.0
1759403940,4379.08,4379.08,4378.1,4378.6,273394.0
1759404000,4378.6,4380.21,4378.01,4379.44,445752.0
1759404060,4379.44,4381.72,4379.44,4381.33,368836.0
1759404120,4381.33,4381.33,4377.58,4380.42,871528.0
1759404180,4380.41,4381.66,4379.52,4379.53,351410.0
1759404240,4379.53,4380.83,4379.24,4379.88,818544.0
1759404300,4379.88,4380.74,4379.18,4380.56,317758.0
1759404360,4380.55,4381.68,4380.47,4381.66,387526.0
1759404420,4381.66,4381.81,4381.32,4381.81,190174.0
1759404480,4381.81,4381.81,4381.05,4381.72,404382.0
1759404540,4381.73,4383.47,4381.72,4383.0,395894.0
1759404600,4382.86,4383.38,4382.2,4382.38,214958.0
1759404660,4382.38,4383.91,4381.62,4383.91,305940.0
1759404720,4384.6,4386.52,4384.58,4384.96,617392.0
1759404780,4384.96,4385.93,4383.39,4385.63,404922.0
1759404840,4385.63,4386.44,4385.41,4386.02,286340.0
1759404900,4385.85,4386.03,4384.5,4384.51,154834.0
1759404960,4384.5,4386.27,4384.5,4385.03,300546.0
1759405020,4385.03,4385.86,4385.03,4385.28,98764.0
1759405080,4385.28,4385.28,4384.21,4384.42,251728.0
1759405140,4384.42,4384.43,4383.17,4384.11,407796.0
1759405200,4384.37,4384.37,4382.66,4383.44,201898.0
1759405260,4383.43,4384.64,4383.43,4384.43,298892.0
1759405320,4384.43,4386.0,4384.02,4384.11,552616.0
1759405380,4384.51,4386.0,4384.51,4385.74,223478.0
1759405440,4385.52,4386.25,4385.52,4386.01,178948.0
1759405500,4386.0,4386.49,4385.8,4386.39,717420.0
1759405560,4386.39,4388.14,4386.39,4387.58,560864.0
1759405620,4387.58,4388.0,4387.08,4387.56,570408.0
1759405680,4387.56,4390.33,4387.43,4389.98,1440794.0
1759405740,4389.98,4392.36,4386.81,4388.07,1399146.0
1759405800,4388.08,4389.34,4385.49,4386.23,640512.0
1759405860,4386.01,4386.28,4384.6,4386.27,574792.0
1759405920,4386.27,4387.8,4385.82,4386.94,331184.0
1759405980,4386.95,4388.0,4386.46,4386.48,413654.0
1759406040,4386.49,4387.79,4385.29,4385.29,564928.0
1759406100,4385.28,4385.29,4383.72,4383.73,336122.0
1759406160,4383.73,4383.73,4381.56,4382.97,839062.0
1759406220,4382.96,4382.96,4375.19,4376.68,2564874.0
1759406280,4376.69,4378.4,4376.35,4378.35,471714.0
1759406340,4378.35,4379.57,4377.05,4377.23,634288.0
1759406400,4377.24,4378.72,4374.0,4377.53,1990044.0
1759406460,4377.65,4381.8,4377.52,4381.4,804480.0
1759406520,4381.4,4382.34,4380.47,4381.61,414416.0
1759406580,4381.61,4383.6,4381.6,4382.67,527510.0
1759406640,4382.67,4383.95,4382.22,4383.81,450654.0
1759406700,4383.82,4384.01,4382.28,4383.95,541976.0
1759406760,4383.95,4386.0,4382.25,4383.95,529976.0
1759406820,4383.96,4385.92,4383.96,4385.49,287498.0
1759406880,4385.5,4387.14,4385.49,4386.52,498670.0
1759406940,4386.79,4387.13,4385.19,4385.19,419032.0
1759407000,4385.2,4386.65,4384.88,4385.5,367538.0
1759407060,4385.5,4386.35,4383.93,4383.95,566592.0
1759407120,4383.95,4386.21,4383.95,4386.21,801072.0
1759407180,4386.21,4386.39,4385.98,4385.99,255036.0
1759407240,4385.99,4386.49,4385.98,4386.49,317678.0
1759407300,4386.48,4387.96,4386.48,4387.63,790634.0
1759407360,4387.64,4389.16,4386.03,4389.16,1333288.0
1759407420,4389.16,4390.46,4389.03,4389.3,833446.0
1759407480,4389.31,4389.31,4388.23,4388.23,304786.0
1759407540,4388.24,4388.24,4387.62,4388.11,283848.0
1759407600,4388.11,4388.38,4385.34,4385.8,1305154.0
1759407660,4385.8,4385.98,4384.24,4384.29,508148.0
1759407720,4384.3,4386.29,4383.8,4384.91,403134.0
1759407780,4384.92,4387.54,4384.91,4386.87,558046.0
1759407840,4387.0,4388.66,4386.56,4388.42,949898.0
1759407900,4388.42,4388.56,4383.97,4385.26,743620.0
1759407960,4385.25,4387.88,4385.25,4387.54,560644.0
1759408020,4387.54,4388.82,4387.54,4388.54,415162.0
1759408080,4388.55,4391.12,4388.54,4389.94,1116758.0
1759408140,4388.96,4389.94,4388.59,4389.82,1761674.0
1759408200,4389.81,4391.59,4387.97,4388.57,2285706.0
1759408260,4388.88,4391.62,4388.03,4389.58,1260346.0
1759408320,4389.57,4390.33,4381.14,4383.5,1633842.0
1759408380,4383.5,4387.95,4383.12,4387.94,654508.0
1759408440,4387.93,4389.0,4383.2,4386.93,872990.0
1759408500,4386.92,4388.24,4385.41,4386.48,555710.0
1759408560,4386.48,4388.34,4386.47,4386.99,394438.0
1759408620,4387.0,4389.9,4385.8,4389.68,1239722.0
1759408680,4389.69,4394.03,4389.68,4394.01,2026166.0
1759408740,4394.73,4394.89,4392.43,4394.89,1940604.0
1759408800,4394.45,4394.84,4390.84,4394.62,1818152.0
1759408860,4394.62,4395.66,4394.21,4394.48,2290606.0
1759408920,4394.47,4394.47,4390.16,4390.7,1502406.0
1759408980,4390.7,4391.01,4390.0,4390.7,459882.0
1759409040,4390.71,4390.71,4389.62,4390.5,554558.0
1759409100,4390.5,4392.28,4390.49,4391.07,495662.0
1759409160,4391.08,4391.54,4390.52,4390.95,367752.0
1759409220,4390.95,4390.95,4389.4,4389.4,704586.0
1759409280,4388.8,4390.35,4388.51,4389.62,482380.0
1759409340,4389.62,4390.77,4389.58,4390.09,840688.0
1759409400,4390.09,4390.68,4389.39,4389.94,244768.0
1759409460,4389.61,4391.5,4389.47,4391.07,454990.0
1759409520,4391.08,4393.19,4390.89,4392.93,898378.0
1759409580,4392.94,4393.92,4391.21,4391.21,626740.0
1759409640,4391.21,4392.41,4390.75,4392.4,593400.0
1759409700,4392.63,4393.66,4391.75,4393.66,1282374.0
1759409760,4393.66,4393.81,4393.0,4393.0,442394.0
1759409820,4393.0,4393.76,4392.11,4393.53,493912.0
1759409880,4393.53,4405.9,4393.53,4403.43,9700336.0
1759409940,4403.44,4405.6,4403.0,4403.8,3288578.0
1759410000,4403.8,4405.35,4403.32,4404.49,2213726.0
1759410060,4404.76,4416.55,4404.75,4416.51,7785696.0
1759410120,4416.51,4416.51,4410.0,4410.23,3287954.0
1759410180,4410.23,4411.43,4407.4,4408.19,2053874.0
1759410240,4408.19,4408.2,4401.01,4402.43,2779874.0
1759410300,4401.67,4405.79,4396.74,4402.59,3521422.0
1759410360,4402.59,4407.23,4401.16,4406.22,823206.0
1759410420,4406.22,4408.56,4406.22,4407.36,917498.0
1759410480,4407.35,4407.36,4401.32,4401.44,958066.0
1759410540,4401.65,4403.56,4400.05,4403.56,898796.0
1759410600,4403.41,4404.74,4399.74,4400.69,2791922.0
1759410660,4400.69,4402.01,4397.0,4399.74,1810438.0
1759410720,4399.73,4400.68,4396.15,4396.16,1235302.0
1759410780,4396.15,4398.35,4395.43,4396.85,1397420.0
1759410840,4396.85,4397.45,4394.8,4394.99,1553552.0
1759410900,4394.99,4395.99,4391.45,4393.01,1887184.0
1759410960,4393.0,4393.01,4387.23,4388.1,2278696.0
1759411020,4388.83,4390.3,4386.96,4386.96,1763688.0
1759411080,4386.91,4389.07,4377.28,4380.85,7680598.0
1759411140,4380.59,4385.24,4378.8,4385.24,2562160.0
1759411200,4385.24,4391.58,4383.18,4390.53,2256840.0
1759411260,4390.54,4395.0,4390.53,4393.41,2153866.0
1759411320,4393.42,4394.81,4393.39,4393.53,816782.0
1759411380,4393.85,4394.32,4392.13,4393.2,1182130.0
1759411440,4393.21,4394.21,4389.66,4389.67,1140780.0
1759411500,4389.67,4390.69,4387.99,4389.72,1793624.0
1759411560,4389.72,4390.0,4385.64,4386.47,771746.0
1759411620,4386.59,4388.69,4385.0,4388.69,823000.0
1759411680,4388.04,4389.99,4388.04,4388.84,597626.0
1759411740,4388.84,4392.91,4387.0,4391.88,325314.0
1759411800,4391.45,4392.61,4388.63,4388.88,1427020.0
1759411860,4389.12,4394.99,4388.64,4392.91,1046038.0
1759411920,4392.43,4398.46,4392.12,4397.18,1523170.0
1759411980,4397.18,4398.5,4395.53,4396.36,1173648.0
1759412040,4397.04,4398.0,4390.8,4390.8,1070724.0
1759412100,4390.41,4392.6,4387.31,4390.15,2575306.0
1759412160,4390.09,4396.78,4390.09,4396.13,2248414.0
1759412220,4396.13,4401.84,4395.48,4401.83,2518760.0
1759412280,4401.83,4402.94,4393.52,4396.12,2263376.0
1759412340,4395.61,4398.11,4389.21,4391.05,1186458.0
1759412400,4391.04,4393.08,4386.11,4389.71,1915568.0
1759412460,4390.01,4394.4,4387.73,4390.08,1247198.0
1759412520,4390.07,4393.76,4387.34,4388.9,1425618.0
1759412580,4389.56,4390.77,4384.17,4390.16,1777022.0
1759412640,4390.77,4395.96,4388.56,4395.51,1598264.0
1759412700,4395.99,4401.79,4394.57,4400.15,3030278.0
1759412760,4400.16,4406.09,4398.71,4405.72,2973180.0
1759412820,4405.72,4416.06,4403.54,4409.19,7073680.0
1759412880,4409.6,4411.79,4405.56,4406.68,3972006.0
1759412940,4407.04,4408.11,4396.58,4401.33,3582578.0
1759413000,4400.74,4401.53,4396.93,4401.53,2312944.0
1759413060,4401.96,4410.48,4401.96,4410.04,3913938.0
1759413120,4409.87,4414.3,4407.46,4407.46,4051156.0
1759413180,4408.52,4414.58,4406.95,4413.0,2231068.0
1759413240,4413.68,4416.72,4412.88,4415.45,2953506.0
1759413300,4415.28,4416.25,4413.69,4413.69,2342128.0
1759413360,4413.69,4414.0,4407.15,4410.26,2622474.0
1759413420,4410.56,4413.57,4410.07,4413.0,936322.0
1759413480,4413.01,4414.65,4409.89,4410.48,1769034.0
1759413540,4410.28,4415.0,4408.41,4414.97,1039892.0
1759413600,4412.84,4417.84,4412.84,4415.21,3671486.0
1759413660,4414.83,4416.99,4407.49,4411.39,2345360.0
1759413720,4411.32,4412.56,4407.58,4409.49,1833926.0
1759413780,4409.19,4414.99,4409.18,4414.36,1440098.0
1759413840,4414.37,4415.92,4411.41,4415.09,1453468.0
1759413900,4415.1,4418.88,4413.97,4414.84,2561654.0
1759413960,4414.62,4416.78,4408.41,4410.32,1902346.0
1759414020,4410.81,4412.84,4409.48,4409.49,1065438.0
1759414080,4409.04,4409.04,4402.78,4405.08,2248694.0
1759414140,4405.08,4406.55,4401.37,4401.55,1825296.0
1759414200,4402.04,4406.2,4400.14,4402.79,1588200.0
1759414260,4402.78,4403.51,4395.37,4395.89,2929750.0
1759414320,4396.32,4398.03,4391.47,4391.94,3196060.0
1759414380,4392.61,4397.02,4392.12,4395.51,1795354.0
1759414440,4395.52,4399.67,4393.0,4397.59,1018420.0
1759414500,4397.59,4401.35,4397.17,4399.83,1652924.0
1759414560,4399.84,4404.82,4398.68,4404.06,1129452.0
1759414620,4404.06,4405.52,4403.05,4403.51,747736.0
1759414680,4403.5,4405.0,4402.08,4404.17,557208.0
1759414740,4404.48,4405.85,4399.1,4399.1,780346.0
1759414800,4398.9,4401.27,4393.06,4394.13,1335802.0
1759414860,4394.16,4399.53,4394.11,4396.33,921474.0
1759414920,4396.33,4398.34,4394.33,4398.03,995150.0
1759414980,4398.25,4409.54,4398.25,4408.09,1556698.0
1759415040,4408.37,4410.0,4407.43,4409.98,1681142.0
1759415100,4409.98,4412.0,4405.54,4408.35,2165588.0
1759415160,4408.36,4414.6,4407.17,4413.01,2490148.0
1759415220,4413.01,4416.17,4413.01,4414.46,3375216.0
1759415280,4414.52,4417.35,4410.33,4412.66,2012264.0
1759415340,4412.66,4414.9,4412.23,4413.77,630122.0
1759415400,4414.0,4417.4,4413.99,4415.64,960638.0
1759415460,4415.65,4416.93,4408.57,4408.92,1853032.0
1759415520,4409.58,4411.15,4407.53,4407.93,1361868.0
1759415580,4407.93,4407.93,4400.31,4400.31,2194470.0
1759415640,4400.14,4404.4,4394.0,4403.83,3867514.0
1759415700,4403.83,4404.7,4400.04,4400.05,1229694.0
1759415760,4400.05,4404.6,4400.03,4400.03,1323264.0
1759415820,4400.03,4403.08,4394.0,4403.08,3822452.0
1759415880,4403.08,4403.56,4399.31,4403.01,818934.0
1759415940,4403.01,4404.43,4400.92,4403.57,993578.0
1759416000,4403.57,4403.57,4396.63,4396.74,1354178.0
1759416060,4397.6,4398.72,4394.19,4395.79,2581650.0
1759416120,4395.12,4396.62,4393.08,4394.68,2370198.0
1759416180,4395.3,4395.66,4386.34,4391.06,5005284.0
1759416240,4391.07,4391.07,4382.36,4384.28,4669814.0
1759416300,4384.28,4391.18,4384.28,4388.35,2699960.0
1759416360,4388.65,4389.31,4383.9,4384.95,1786912.0
1759416420,4385.03,4386.36,4380.7,4380.9,1909352.0
1759416480,4380.7,4383.99,4376.2,4383.53,6420040.0
1759416540,4384.24,4389.38,4382.32,4387.03,2749282.0
1759416600,4387.25,4387.25,4365.0,4368.06,10275868.0
1759416660,4369.17,4375.79,4367.48,4375.32,5475398.0
1759416720,4375.32,4377.62,4371.25,4375.57,3932374.0
1759416780,4375.96,4387.9,4375.76,4385.04,5739034.0
1759416840,4385.04,4385.05,4375.87,4377.16,1693444.0
1759416900,4377.17,4378.68,4375.66,4377.67,2265900.0
1759416960,4377.66,4377.76,4368.54,4373.05,3614558.0
1759417020,4373.24,4377.73,4369.56,4376.84,2439630.0
1759417080,4376.99,4377.87,4374.48,4376.56,2385666.0
1759417140,4376.56,4376.57,4372.16,4372.3,1722978.0
1759417200,4372.54,4372.66,4365.65,4371.36,3211306.0
1759417260,4371.36,4371.53,4362.51,4367.03,4253370.0
1759417320,4367.31,4368.43,4362.17,4363.28,3609450.0
1759417380,4363.27,4364.8,4354.42,4358.33,8941922.0
1759417440,4358.57,4358.57,4335.32,4343.61,30904692.0
1759417500,4343.99,4347.73,4339.22,4346.75,7247922.0
1759417560,4347.11,4354.16,4347.11,4353.62,4794954.0
1759417620,4353.61,4361.33,4353.61,4360.48,5783276.0
1759417680,4361.04,4364.45,4356.41,4364.45,4348936.0
1759417740,4364.12,4372.24,4361.73,4371.71,4348646.0
1759417800,4371.72,4385.99,4371.28,4382.38,12571048.0
1759417860,4381.35,4387.71,4380.18,4383.05,6586446.0
1759417920,4383.04,4385.0,4380.36,4380.93,3452176.0
1759417980,4381.44,4388.65,4381.2,4387.66,4026172.0
1759418040,4387.66,4394.32,4387.48,4390.58,5463100.0
1759418100,4390.99,4393.55,4388.08,4389.08,3327290.0
1759418160,4388.8,4397.02,4387.35,4396.93,4366858.0
1759418220,4396.93,4401.44,4393.36,4394.08,5317906.0
1759418280,4394.07,4397.85,4394.07,4394.98,1850664.0
1759418340,4395.2,4396.99,4390.76,4393.93,1813680.0
1759418400,4393.92,4394.77,4388.85,4391.65,3015000.0
1759418460,4391.99,4395.0,4389.56,4390.95,1730970.0
1759418520,4390.95,4406.3,4389.55,4406.3,4655958.0
1759418580,4405.59,4415.0,4405.59,4412.73,7624836.0
1759418640,4412.62,4417.47,4412.62,4414.54,5182698.0
1759418700,4414.27,4415.83,4410.0,4410.97,5378500.0
1759418760,4411.79,4414.67,4406.34,4407.03,4576526.0
1759418820,4408.03,4410.33,4407.48,4409.98,1606298.0
1759418880,4410.33,4410.48,4405.85,4407.16,2593966.0
1759418940,4407.16,4411.19,4404.51,4405.44,1672454.0
1759419000,4406.7,4406.7,4400.83,4403.8,2537516.0
1759419060,4403.79,4404.68,4400.54,4402.19,1267182.0
1759419120,4401.94,4404.92,4398.62,4404.21,2039226.0
1759419180,4404.21,4405.66,4399.54,4403.55,1447958.0
1759419240,4403.99,4406.0,4401.0,4404.56,1574694.0
1759419300,4404.56,4405.12,4400.83,4404.41,2689794.0
1759419360,4404.41,4405.43,4399.1,4400.4,1302782.0
1759419420,4400.48,4400.48,4391.06,4394.94,4534798.0
1759419480,4394.96,4397.0,4391.24,4396.9,1988864.0
1759419540,4396.9,4399.64,4393.31,4399.64,1433162.0
1759419600,4400.0,4406.0,4400.0,4405.0,3922760.0
1759419660,4405.01,4412.84,4405.0,4408.47,4896428.0
1759419720,4408.64,4414.02,4408.64,4412.36,3218180.0
1759419780,4412.39,4413.93,4407.62,4407.77,2205656.0
1759419840,4408.14,4410.0,4407.86,4408.27,1020646.0
1759419900,4408.27,4409.04,4406.75,4407.81,997210.0
1759419960,4409.81,4413.0,4406.48,4412.9,1624244.0
1759420020,4412.9,4414.41,4408.88,4410.05,1677502.0
1759420080,4410.05,4411.59,4408.89,4411.58,607068.0
1759420140,4411.58,4414.44,4409.3,4412.53,1636278.0
1759420200,4412.52,4414.96,4412.12,4414.96,694248.0
1759420260,4414.96,4415.0,4411.84,4411.84,1289070.0
1759420320,4411.85,4417.0,4411.64,4416.29,3393476.0
1759420380,4416.29,4417.57,4412.39,4416.27,1900312.0
1759420440,4415.81,4434.9,4415.81,4429.26,19710302.0
1759420500,4428.97,4438.51,4428.87,4429.93,7637132.0
1759420560,4430.52,4432.0,4427.73,4431.99,3838708.0
1759420620,4432.25,4440.24,4432.25,4434.04,6104026.0
1759420680,4434.04,4442.67,4433.62,4439.27,4472846.0
1759420740,4438.51,4441.67,4435.24,4435.25,5072600.0
1759420800,4435.25,4436.45,4429.13,4431.89,6081398.0
1759420860,4431.48,4439.0,4431.48,4438.73,3644768.0
1759420920,4438.74,4446.86,4436.5,4437.48,5658648.0
1759420980,4437.46,4452.72,4437.46,4450.14,12604516.0
1759421040,4450.71,4452.49,4439.14,4442.56,6899820.0
1759421100,4442.56,4442.56,4435.0,4438.99,5277040.0
1759421160,4439.29,4453.52,4439.15,4448.12,6950050.0
1759421220,4448.59,4450.98,4444.94,4446.0,2995890.0
1759421280,4446.57,4449.99,4446.01,4447.52,1893812.0
1759421340,4447.53,4449.58,4443.65,4444.64,1733670.0
1759421400,4444.99,4454.66,4444.16,4452.74,3245416.0
1759421460,4452.75,4459.39,4451.27,4457.17,9277230.0
1759421520,4457.17,4469.0,4457.17,4460.73,10049086.0
1759421580,4460.73,4464.73,4457.36,4457.36,5379804.0
1759421640,4457.36,4459.1,4455.34,4457.0,3894652.0
1759421700,4456.65,4462.0,4456.34,4459.62,2271648.0
1759421760,4459.13,4462.53,4457.21,4460.52,1829372.0
1759421820,4460.52,4463.0,4457.52,4458.5,3255856.0
1759421880,4458.92,4461.07,4455.37,4456.72,2685060.0
1759421940,4456.92,4458.05,4451.45,4451.91,2890620.0
1759422000,4452.0,4453.84,4442.0,4448.14,6954364.0
1759422060,4448.42,4448.62,4442.15,4448.54,2732940.0
1759422120,4447.99,4447.99,4438.17,4442.76,5229820.0
1759422180,4442.74,4443.39,4439.4,4443.39,3729624.0
1759422240,4443.38,4444.76,4441.24,4444.76,2210390.0
1759422300,4444.76,4445.4,4437.9,4440.55,3000842.0
1759422360,4440.85,4442.55,4435.0,4442.48,4961084.0
1759422420,4442.47,4442.5,4437.45,4437.84,1327798.0
1759422480,4437.11,4437.12,4435.0,4436.23,2462884.0
1759422540,4436.24,4440.78,4435.64,4439.15,2562006.0
1759422600,4439.03,4444.62,4438.8,4444.27,1489494.0
1759422660,4444.58,4447.16,4437.62,4439.08,1307730.0
1759422720,4439.03,4442.65,4438.17,4441.99,1135998.0
1759422780,4441.57,4442.0,4438.07,4440.38,876322.0
1759422840,4440.67,4449.18,4440.67,4447.13,1287158.0
1759422900,4447.68,4448.75,4442.48,4443.67,2549594.0
1759422960,4443.68,4444.5,4438.37,4441.0,1852446.0
1759423020,4441.37,4441.82,4430.9,4436.65,4124752.0
1759423080,4436.65,4436.65,4432.25,4434.71,1425210.0
1759423140,4434.72,4437.57,4433.8,4436.67,1038672.0
1759423200,4436.67,4436.95,4433.13,4434.91,621918.0
1759423260,4434.9,4434.91,4428.18,4430.6,3162128.0
1759423320,4430.6,4430.6,4424.27,4428.12,4439198.0
1759423380,4428.18,4430.21,4426.8,4429.99,1779706.0
1759423440,4429.99,4432.65,4429.68,4430.88,1478490.0
1759423500,4430.49,4433.89,4430.49,4433.13,1442154.0
1759423560,4433.13,4439.85,4433.13,4439.53,2889824.0
1759423620,4439.73,4440.98,4435.39,4440.96,2045636.0
1759423680,4440.96,4442.78,4437.72,4439.76,1482460.0
1759423740,4439.55,4439.76,4437.09,4438.67,935038.0
1759423800,4438.36,4444.0,4438.13,4442.56,1071712.0
1759423860,4442.56,4445.67,4442.55,4443.86,1013492.0
1759423920,4443.84,4453.1,4443.84,4449.74,3405640.0
1759423980,4449.74,4453.0,4448.06,4450.3,1717460.0
1759424040,4450.3,4452.09,4446.8,4447.59,3005484.0
1759424100,4447.84,4448.44,4444.0,4444.0,796698.0
1759424160,4443.95,4447.99,4443.6,4447.34,1496912.0
1759424220,4447.34,4450.0,4446.68,4447.56,1123242.0
1759424280,4447.56,4450.5,4447.55,4448.4,517294.0
1759424340,4448.4,4450.2,4445.09,4446.61,866766.0
1759424400,4446.61,4448.52,4443.66,4446.13,1881680.0
1759424460,4446.13,4450.0,4445.95,4447.02,961866.0
1759424520,4447.01,4448.73,4440.29,4440.44,3392344.0
1759424580,4440.72,4441.02,4436.56,4439.39,2401582.0
1759424640,4439.4,4447.73,4439.39,4445.16,2362404.0
1759424700,4445.59,4447.1,4443.77,4446.17,902306.0
1759424760,4447.29,4450.9,4447.28,4448.75,1044598.0
1759424820,4448.75,4451.12,4445.83,4447.93,1704222.0
1759424880,4448.09,4448.09,4443.74,4445.67,1872966.0
1759424940,4445.67,4447.88,4443.32,4443.32,1539928.0
1759425000,4443.33,4444.16,4439.45,4443.92,976996.0
1759425060,4443.91,4444.91,4440.0,4443.17,347194.0
1759425120,4443.18,4452.33,4443.18,4452.33,1237810.0
1759425180,4452.33,4453.52,4451.76,4453.14,1526792.0
1759425240,4453.46,4458.82,4453.46,4458.31,3739518.0
1759425300,4458.54,4461.56,4456.86,4460.0,1981940.0
1759425360,4459.99,4461.98,4458.48,4461.98,1056312.0
1759425420,4462.7,4465.76,4460.75,4460.75,2418952.0
1759425480,4460.37,4461.38,4455.29,4455.69,1752104.0
1759425540,4455.69,4455.7,4449.05,4450.66,1815414.0
1759425600,4450.83,4450.83,4444.33,4448.83,2331770.0
1759425660,4448.46,4450.0,4444.01,4444.76,2031782.0
1759425720,4444.48,4452.09,4443.54,4451.92,1878512.0
1759425780,4451.92,4453.45,4449.65,4453.45,1876772.0
1759425840,4452.35,4452.47,4448.3,4449.99,616590.0
1759425900,4450.0,4457.82,4449.5,4453.74,1662690.0
1759425960,4454.26,4460.84,4453.94,4460.84,2728636.0
1759426020,4460.84,4461.0,4458.55,4459.55,1956024.0
1759426080,4459.7,4461.76,4458.34,4458.55,1636102.0
1759426140,4458.56,4458.56,4456.75,4456.76,801752.0
1759426200,4456.75,4457.28,4452.22,4453.34,2074550.0
1759426260,4452.77,4454.24,4448.23,4450.04,1654032.0
1759426320,4450.39,4454.24,4449.0,4454.24,1712114.0
1759426380,4454.75,4458.42,4454.28,4455.62,1400680.0
1759426440,4455.62,4458.25,4455.45,4455.84,1143948.0
1759426500,4455.8,4461.25,4455.45,4458.6,770652.0
1759426560,4458.61,4460.23,4456.13,4458.77,1466432.0
1759426620,4458.77,4460.65,4456.43,4460.29,1000942.0
1759426680,4460.29,4461.95,4459.59,4461.43,946186.0
1759426740,4461.98,4463.85,4458.59,4459.04,1051444.0
1759426800,4459.05,4463.0,4457.46,4463.0,787474.0
1759426860,4463.0,4466.24,4462.91,4462.99,2347604.0
1759426920,4463.0,4475.0,4462.99,4468.67,5554804.0
1759426980,4468.0,4472.72,4467.08,4467.19,2849422.0
1759427040,4467.19,4467.78,4464.5,4467.78,1366596.0
1759427100,4467.78,4471.96,4467.77,4469.99,1324582.0
1759427160,4469.99,4472.24,4465.34,4465.88,1626976.0
1759427220,4465.88,4470.77,4465.04,4469.07,1665662.0
1759427280,4469.06,4474.33,4469.05,4472.99,1160018.0
1759427340,4473.0,4474.0,4471.27,4473.87,1002068.0
1759427400,4472.73,4475.99,4469.83,4470.0,2952370.0
1759427460,4469.34,4472.37,4469.34,4470.55,1306920.0
1759427520,4470.55,4471.89,4467.76,4467.77,1057480.0
1759427580,4467.77,4468.26,4465.2,4466.1,813296.0
1759427640,4466.09,4466.1,4463.59,4463.6,1332462.0
1759427700,4463.24,4463.6,4458.72,4461.62,2162090.0
1759427760,4461.44,4465.43,4461.44,4464.01,1039490.0
1759427820,4464.02,4466.7,4464.01,4464.22,647754.0
1759427880,4464.21,4464.22,4461.44,4463.02,695000.0
1759427940,4462.88,4464.18,4462.57,4464.17,436322.0
1759428000,4464.18,4468.35,4464.17,4467.21,764612.0
1759428060,4467.54,4468.87,4465.75,4466.09,675282.0
1759428120,4466.14,4466.93,4463.47,4464.97,680458.0
1759428180,4464.91,4471.48,4464.65,4470.21,1640734.0
1759428240,4470.2,4474.12,4469.67,4473.17,1445328.0
1759428300,4473.18,4475.41,4472.44,4474.99,2075030.0
1759428360,4474.99,4477.57,4474.76,4476.93,3043430.0
1759428420,4476.93,4478.34,4475.75,4476.12,1437360.0
1759428480,4476.11,4476.12,4472.2,4472.21,1382586.0
1759428540,4472.2,4474.93,4470.68,4474.0,1038752.0
1759428600,4474.01,4474.38,4472.76,4474.0,581678.0
1759428660,4474.0,4476.98,4473.2,4476.01,880758.0
1759428720,4476.01,4477.24,4475.1,4476.74,668046.0
1759428780,4476.64,4477.35,4475.51,4475.84,1241548.0
1759428840,4475.0,4476.19,4473.0,4473.94,669020.0
1759428900,4473.94,4474.96,4471.1,4472.71,2099034.0
1759428960,4472.72,4474.15,4472.0,4473.66,1606586.0
1759429020,4473.65,4473.68,4470.28,4473.6,605944.0
1759429080,4473.6,4477.07,4472.26,4474.58,1015372.0
1759429140,4474.58,4476.99,4474.35,4476.11,958772.0
1759429200,4476.34,4477.6,4474.58,4477.4,757072.0
1759429260,4477.0,4477.44,4474.27,4474.99,1518796.0
1759429320,4475.0,4477.6,4473.6,4477.12,579590.0
1759429380,4477.11,4481.0,4475.28,4475.84,2915388.0
1759429440,4475.84,4480.54,4475.4,4480.01,1089998.0
1759429500,4480.0,4480.23,4478.39,4478.73,996868.0
1759429560,4478.73,4480.65,4474.85,4480.65,1180808.0
1759429620,4480.66,4484.33,4478.6,4478.6,2989664.0
1759429680,4478.61,4482.65,4477.19,4482.64,1856536.0
1759429740,4482.64,4483.81,4481.68,4483.18,1743628.0
1759429800,4483.19,4484.0,4476.39,4481.39,1848368.0
1759429860,4481.39,4482.64,4479.58,4481.55,1263296.0
1759429920,4481.55,4483.86,4481.55,4482.58,1246078.0
1759429980,4483.2,4490.55,4482.93,4487.58,5792828.0
1759430040,4488.08,4492.77,4487.3,4491.03,5577222.0
1759430100,4490.85,4490.93,4488.76,4489.02,2140128.0
1759430160,4489.02,4491.91,4489.02,4490.01,2899342.0
1759430220,4489.54,4492.62,4489.53,4491.98,2929900.0
1759430280,4491.98,4492.58,4489.29,4490.13,2091678.0
1759430340,4490.12,4492.18,4490.12,4491.01,539862.0
1759430400,4492.45,4497.45,4487.86,4487.87,3594988.0
1759430460,4487.7,4490.0,4481.94,4482.08,2815438.0
1759430520,4481.53,4482.69,4478.73,4479.14,1595626.0
1759430580,4479.14,4482.45,4478.73,4482.45,1436358.0
1759430640,4482.88,4484.51,4481.11,4481.18,562370.0
1759430700,4481.18,4482.79,4479.79,4481.87,977380.0
1759430760,4481.87,4486.18,4481.87,4484.53,1140048.0
1759430820,4484.53,4485.48,4482.68,4485.1,1187150.0
1759430880,4485.1,4488.0,4484.57,4486.21,1033190.0
1759430940,4485.89,4488.32,4485.55,4485.59,790042.0
1759431000,4485.58,4489.95,4485.58,4489.59,1178608.0
1759431060,4489.7,4489.95,4485.61,4485.97,771972.0
1759431120,4486.05,4487.93,4484.32,4484.72,2021836.0
1759431180,4484.72,4491.25,4484.72,4488.57,1142764.0
1759431240,4488.57,4491.85,4482.49,4484.65,3209548.0
1759431300,4484.66,4488.76,4484.4,4488.51,929048.0
1759431360,4488.47,4490.38,4488.25,4490.38,562358.0
1759431420,4490.3,4492.99,4487.58,4487.58,1827514.0
1759431480,4487.58,4488.0,4485.3,4487.14,984174.0
1759431540,4487.14,4488.06,4485.0,4485.0,470174.0
1759431600,4484.91,4486.14,4482.0,4483.52,934856.0
1759431660,4483.56,4487.04,4482.42,4483.0,961458.0
1759431720,4483.0,4484.73,4481.87,4483.29,526864.0
1759431780,4483.29,4486.63,4481.69,4485.77,838220.0
1759431840,4486.02,4488.0,4485.0,4487.6,383790.0
1759431900,4487.61,4490.26,4487.2,4487.95,2277364.0
1759431960,4487.96,4488.56,4485.58,4486.97,863788.0
1759432020,4486.97,4502.29,4486.97,4496.9,7853528.0
1759432080,4496.74,4507.0,4495.76,4499.72,11761738.0
1759432140,4499.83,4504.51,4499.51,4500.25,3532502.0
1759432200,4500.24,4504.25,4500.0,4503.0,3381182.0
1759432260,4503.01,4505.56,4503.01,4504.01,1231734.0
1759432320,4504.26,4507.73,4504.26,4507.0,2375094.0
1759432380,4507.01,4515.97,4507.0,4509.76,8617302.0
1759432440,4510.13,4514.13,4509.13,4513.22,2236592.0
1759432500,4513.01,4513.01,4505.97,4508.53,2522080.0
1759432560,4509.38,4513.13,4509.38,4510.19,1341112.0
1759432620,4510.02,4510.19,4501.3,4504.22,2924338.0
1759432680,4503.88,4506.65,4502.1,4504.18,1431524.0
1759432740,4504.0,4504.0,4499.16,4501.13,1879042.0
1759432800,4501.13,4505.99,4501.13,4503.34,1366800.0
1759432860,4503.64,4507.42,4499.42,4506.92,1381702.0
1759432920,4506.52,4506.52,4496.28,4496.4,2111256.0
1759432980,4496.38,4500.39,4496.37,4500.15,1099160.0
1759433040,4499.5,4500.4,4496.62,4498.02,819028.0
1759433100,4498.01,4500.95,4497.46,4500.43,535346.0
1759433160,4500.42,4502.47,4498.47,4499.0,1224130.0
1759433220,4499.44,4500.19,4497.4,4498.3,1085804.0
1759433280,4498.3,4498.65,4497.0,4498.65,556898.0
1759433340,4498.77,4498.86,4496.99,4496.99,508142.0
1759433400,4497.0,4497.0,4493.43,4494.76,2157928.0
1759433460,4494.47,4495.81,4491.85,4492.91,1414950.0
1759433520,4492.9,4495.99,4492.36,4493.93,1347798.0
1759433580,4493.93,4493.93,4491.01,4492.28,875724.0
1759433640,4492.28,4497.33,4492.28,4497.32,1131196.0
1759433700,4497.32,4502.19,4497.02,4500.77,1040700.0
1759433760,4500.66,4500.69,4494.68,4495.46,747440.0
1759433820,4495.46,4496.53,4494.5,4495.11,771724.0
1759433880,4495.12,4496.85,4494.51,4496.84,581592.0
1759433940,4496.85,4500.0,4496.84,4499.98,505512.0
1759434000,4499.98,4500.36,4495.02,4496.77,731066.0
1759434060,4497.49,4499.51,4495.49,4496.96,704332.0
1759434120,4496.96,4498.8,4496.18,4498.02,540362.0
1759434180,4498.03,4499.32,4494.65,4495.44,2166824.0
1759434240,4495.44,4500.0,4494.0,4498.97,785870.0
1759434300,4498.98,4503.23,4496.37,4503.23,1136210.0
1759434360,4503.35,4507.42,4502.81,4507.02,1563048.0
1759434420,4507.02,4509.3,4503.27,4504.62,1941494.0
1759434480,4505.03,4505.5,4502.81,4503.1,498042.0
1759434540,4503.1,4505.49,4502.47,4504.38,498636.0
1759434600,4504.1,4505.11,4498.02,4498.19,1384590.0
1759434660,4498.0,4498.01,4491.0,4494.2,1604564.0
1759434720,4493.86,4497.28,4492.37,4497.27,776094.0
1759434780,4497.49,4499.49,4496.9,4497.21,574004.0
1759434840,4497.21,4497.98,4493.1,4493.33,749160.0
1759434900,4493.12,4493.12,4486.4,4486.98,2812482.0
1759434960,4487.39,4492.0,4487.1,4492.0,722574.0
1759435020,4492.48,4494.0,4491.63,4492.93,590832.0
1759435080,4492.99,4496.16,4492.3,4492.61,729504.0
1759435140,4493.15,4497.52,4493.13,4493.49,1591442.0
1759435200,4493.07,4495.36,4488.0,4488.01,1128312.0
1759435260,4488.01,4489.98,4487.0,4487.01,750276.0
1759435320,4487.01,4490.01,4487.01,4488.56,1413972.0
1759435380,4488.56,4490.01,4487.5,4488.8,732314.0
1759435440,4488.61,4491.99,4488.6,4488.9,516618.0
1759435500,4488.91,4490.8,4486.2,4487.1,1066256.0
1759435560,4487.11,4489.98,4487.1,4489.97,492314.0
1759435620,4489.97,4491.0,4488.66,4489.72,858144.0
1759435680,4489.72,4491.54,4488.37,4490.66,1042652.0
1759435740,4490.66,4491.54,4487.0,4487.3,703256.0
1759435800,4487.29,4487.4,4482.42,4482.43,1254004.0
1759435860,4482.42,4485.36,4481.33,4484.06,1151550.0
1759435920,4484.06,4486.0,4483.0,4485.99,556360.0
1759435980,4485.72,4489.51,4484.13,4484.65,2621146.0
1759436040,4484.66,4484.66,4483.0,4483.0,626764.0
1759436100,4483.0,4483.0,4478.46,4479.51,1735422.0
1759436160,4479.5,4481.62,4479.5,4481.08,690348.0
1759436220,4481.08,4481.9,4480.5,4481.9,342534.0
1759436280,4481.33,4484.88,4481.33,4482.6,697342.0
1759436340,4482.92,4487.34,4482.92,4485.76,829682.0
1759436400,4485.76,4486.12,4483.5,4483.77,594020.0
1759436460,4483.78,4485.15,4482.72,4482.72,260562.0
1759436520,4482.72,4483.18,4482.0,4483.14,450204.0
1759436580,4483.14,4487.34,4483.13,4486.66,708664.0
1759436640,4486.5,4486.51,4481.03,4481.12,343398.0
1759436700,4481.12,4481.12,4479.12,4480.74,675396.0
1759436760,4480.75,4483.61,4480.59,4481.26,659100.0
1759436820,4481.25,4481.26,4478.75,4479.98,376990.0
1759436880,4479.99,4480.86,4479.16,4479.35,257720.0
1759436940,4479.35,4480.49,4479.16,4480.49,263170.0
1759437000,4480.5,4480.5,4477.23,4478.63,652254.0
1759437060,4478.59,4478.83,4476.09,4476.64,843030.0
1759437120,4476.64,4476.96,4468.59,4469.32,3890334.0
1759437180,4469.08,4470.0,4467.49,4467.77,2274156.0
1759437240,4467.77,4469.68,4466.59,4467.49,1836908.0
1759437300,4467.49,4471.63,4467.49,4471.09,859388.0
1759437360,4471.1,4473.05,4470.0,4473.04,603924.0
1759437420,4473.05,4476.12,4471.96,4476.12,776730.0
1759437480,4476.11,4476.12,4473.81,4473.81,425718.0
1759437540,4473.82,4473.82,4471.24,4471.85,358074.0
1759437600,4471.86,4473.13,4468.68,4473.12,551736.0
1759437660,4473.13,4475.71,4471.8,4474.86,643790.0
1759437720,4474.86,4481.24,4474.57,4478.77,1388558.0
1759437780,4478.63,4485.0,4476.1,4484.68,1397898.0
1759437840,4484.69,4486.72,4482.37,4486.24,2131052.0
1759437900,4486.16,4488.44,4483.0,4483.73,899712.0
1759437960,4483.74,4484.16,4482.72,4482.72,270732.0
1759438020,4482.72,4485.47,4482.72,4485.47,327936.0
1759438080,4485.47,4486.87,4479.45,4480.31,953406.0
1759438140,4480.31,4482.4,4480.09,4482.18,237638.0
1759438200,4482.18,4484.0,4481.22,4482.99,754596.0
1759438260,4482.99,4484.0,4482.46,4482.9,855584.0
1759438320,4482.9,4482.9,4480.28,4482.14,521778.0
1759438380,4482.14,4482.54,4481.45,4481.45,480368.0
1759438440,4481.45,4481.63,4480.98,4481.01,215054.0
1759438500,4481.02,4483.27,4481.01,4482.16,304442.0
1759438560,4482.16,4484.0,4481.1,4483.8,559178.0
1759438620,4483.8,4485.71,4482.9,4482.9,348032.0
1759438680,4482.91,4486.92,4482.54,4486.71,1025214.0
1759438740,4486.71,4489.0,4484.53,4488.99,580446.0
1759438800,4488.99,4489.48,4486.43,4486.69,754876.0
1759438860,4486.68,4486.88,4484.34,4484.56,544518.0
1759438920,4484.55,4486.3,4484.34,4485.73,264746.0
1759438980,4485.73,4487.85,4485.72,4485.96,312506.0
1759439040,4485.96,4488.53,4485.96,4487.9,822114.0
1759439100,4487.9,4490.4,4487.9,4488.83,421212.0
1759439160,4488.83,4489.95,4488.64,4489.06,416758.0
1759439220,4489.06,4489.73,4489.0,4489.44,401292.0
1759439280,4489.43,4494.5,4489.43,4493.11,1028800.0
1759439340,4493.11,4493.53,4491.63,4492.23,668136.0
1759439400,4492.23,4492.23,4491.73,4491.73,268834.0
1759439460,4491.73,4493.91,4491.73,4493.0,553586.0
1759439520,4493.01,4494.75,4493.0,4494.5,471792.0
1759439580,4494.5,4494.51,4490.7,4490.7,601052.0
1759439640,4490.66,4490.66,4486.0,4486.14,678098.0
1759439700,4486.13,4490.93,4485.97,4490.89,546014.0
1759439760,4490.89,4490.89,4483.68,4483.68,2000270.0
1759439820,4483.68,4483.68,4481.69,4481.95,1417998.0
1759439880,4481.96,4482.27,4480.0,4482.27,644524.0
1759439940,4482.27,4482.27,4476.74,4479.11,915230.0
1759440000,4479.11,4480.64,4479.1,4479.99,247010.0
1759440060,4480.0,4480.3,4478.69,4478.7,225306.0
1759440120,4478.69,4479.21,4476.46,4476.46,342140.0
1759440180,4476.47,4477.19,4474.77,4475.07,1007070.0
1759440240,4475.08,4476.05,4475.0,4475.01,411284.0
1759440300,4475.0,4478.59,4475.0,4478.35,450462.0
1759440360,4478.34,4478.35,4475.44,4476.24,375510.0
1759440420,4476.25,4476.85,4475.82,4476.26,189374.0
1759440480,4476.25,4477.43,4475.32,4476.01,281082.0
1759440540,4476.0,4477.98,4475.78,4477.68,606852.0
1759440600,4477.68,4477.68,4476.99,4477.63,373058.0
1759440660,4477.62,4477.63,4475.39,4475.68,434084.0
1759440720,4475.68,4477.88,4475.67,4476.86,299334.0
1759440780,4476.86,4476.86,4476.28,4476.28,111230.0
1759440840,4476.28,4476.29,4473.45,4475.0,621498.0
1759440900,4474.99,4475.0,4473.65,4473.86,385304.0
1759440960,4474.3,4476.4,4474.0,4474.05,373492.0
1759441020,4474.04,4475.78,4473.0,4475.78,375118.0
1759441080,4475.1,4479.8,4474.18,4479.41,687168.0
1759441140,4479.41,4480.0,4478.78,4479.86,488258.0
1759441200,4479.58,4479.7,4478.49,4478.49,301814.0
1759441260,4478.49,4478.5,4476.97,4476.98,138498.0
1759441320,4476.98,4476.98,4475.65,4475.66,129320.0
1759441380,4475.66,4475.66,4475.15,4475.15,154458.0
1759441440,4475.15,4475.78,4475.02,4475.47,527602.0
1759441500,4475.47,4477.5,4475.47,4477.5,104004.0
1759441560,4477.49,4478.82,4477.49,4478.82,182916.0
1759441620,4478.81,4480.26,4478.81,4478.81,201296.0
1759441680,4478.81,4478.82,4478.65,4478.65,59898.0
1759441740,4478.65,4479.85,4478.65,4479.85,128272.0
1759441800,4479.85,4479.85,4479.0,4479.01,119954.0
1759441860,4478.33,4478.33,4475.5,4475.51,230624.0
1759441920,4475.5,4476.62,4475.48,4476.61,299228.0
1759441980,4476.6,4476.61,4475.47,4475.48,137182.0
1759442040,4475.48,4475.74,4474.0,4474.6,716266.0
1759442100,4474.61,4474.61,4471.72,4471.77,1137044.0
1759442160,4471.75,4471.76,4466.73,4470.56,1330972.0
1759442220,4470.56,4470.57,4466.82,4467.65,774500.0
1759442280,4467.64,4469.63,4467.51,4469.63,410468.0
1759442340,4469.62,4469.63,4465.62,4466.67,554894.0
1759442400,4466.67,4470.6,4464.99,4470.59,1678476.0
1759442460,4470.59,4475.71,4470.33,4475.08,1136734.0
1759442520,4475.07,4476.92,4473.76,4476.58,603910.0
1759442580,4476.59,4478.11,4476.26,4477.18,512444.0
1759442640,4477.18,4479.56,4475.01,4479.56,591734.0
1759442700,4479.55,4483.13,4479.3,4482.99,1057218.0
1759442760,4482.98,4482.99,4476.16,4478.3,854048.0
1759442820,4478.29,4480.21,4476.95,4479.35,331082.0
1759442880,4479.43,4479.8,4478.15,4479.75,409106.0
1759442940,4479.75,4481.35,4479.27,4479.28,446814.0
1759443000,4479.28,4479.28,4476.49,4476.94,419618.0
1759443060,4476.94,4476.95,4473.15,4473.52,323666.0
1759443120,4473.52,4474.67,4472.33,4474.11,168382.0
1759443180,4474.11,4476.26,4474.11,4474.32,216932.0
1759443240,4474.31,4478.6,4473.31,4478.59,463826.0
1759443300,4478.59,4478.59,4473.01,4473.02,483484.0
1759443360,4473.01,4473.8,4468.87,4469.28,942796.0
1759443420,4469.27,4471.0,4469.07,4470.73,776964.0
1759443480,4470.73,4472.42,4469.02,4470.0,437040.0
1759443540,4469.99,4470.0,4466.71,4467.86,1191988.0
1759443600,4467.86,4469.36,4465.5,4468.82,749454.0
1759443660,4468.82,4472.33,4468.82,4471.45,466306.0
1759443720,4471.45,4471.45,4467.86,4468.2,530262.0
1759443780,4468.24,4469.15,4466.0,4466.31,321794.0
1759443840,4466.3,4468.17,4459.18,4459.57,7209662.0
1759443900,4459.57,4462.41,4458.56,4462.04,2694884.0
1759443960,4462.08,4462.5,4459.67,4461.48,1174078.0
1759444020,4461.48,4466.75,4461.37,4466.45,1138726.0
1759444080,4466.45,4467.38,4462.64,4464.88,1886492.0
1759444140,4464.87,4465.95,4464.69,4465.45,409090.0
1759444200,4465.54,4468.79,4465.54,4467.7,349916.0
1759444260,4467.65,4468.89,4465.8,4468.43,320938.0
1759444320,4468.43,4469.04,4465.04,4465.75,368196.0
1759444380,4465.75,4466.68,4463.84,4466.67,510462.0
1759444440,4466.68,4467.18,4465.59,4466.45,259832.0
1759444500,4466.44,4466.45,4462.49,4465.49,471412.0
1759444560,4465.49,4467.4,4464.42,4467.4,361194.0
1759444620,4467.39,4468.49,4465.1,4465.1,273218.0
1759444680,4465.1,4467.55,4465.1,4465.8,345070.0
1759444740,4465.8,4465.81,4462.28,4463.26,488202.0
1759444800,4463.25,4465.64,4463.0,4465.49,252826.0
1759444860,4465.48,4467.26,4463.95,4467.25,821160.0
1759444920,4467.74,4469.59,4466.56,4467.6,865098.0
1759444980,4467.59,4468.2,4463.02,4465.43,1360492.0
1759445040,4465.44,4466.35,4461.57,4463.04,2458870.0
1759445100,4463.05,4464.54,4459.91,4462.95,1379450.0
1759445160,4462.95,4462.95,4454.43,4456.66,6348244.0
1759445220,4456.66,4459.95,4455.98,4459.5,950574.0
1759445280,4459.51,4460.99,4459.5,4460.3,357288.0
1759445340,4460.31,4461.1,4459.68,4460.01,383148.0
1759445400,4460.02,4460.02,4455.9,4459.87,1482974.0
1759445460,4459.87,4460.0,4459.05,4459.77,346800.0
1759445520,4459.77,4460.0,4458.42,4459.37,481950.0
1759445580,4459.37,4459.51,4458.17,4459.07,533026.0
1759445640,4459.06,4459.06,4456.33,4458.77,275870.0
1759445700,4458.77,4460.4,4458.37,4460.39,594286.0
1759445760,4460.64,4463.14,4460.64,4460.93,850840.0
1759445820,4460.66,4462.49,4459.26,4459.55,453560.0
1759445880,4459.55,4461.14,4459.55,4460.91,303374.0
1759445940,4460.91,4462.0,4460.61,4461.85,154892.0
1759446000,4461.85,4464.5,4460.53,4464.5,796100.0
1759446060,4464.49,4468.82,4464.1,4468.0,841464.0
1759446120,4468.01,4468.78,4466.7,4468.76,283718.0
1759446180,4468.76,4468.97,4466.51,4467.63,623702.0
1759446240,4467.35,4467.35,4463.45,4465.64,1446114.0
1759446300,4465.63,4468.6,4465.04,4468.6,1116828.0
1759446360,4468.59,4468.6,4467.67,4468.6,308734.0
1759446420,4468.59,4470.66,4468.59,4468.77,1077268.0
1759446480,4468.77,4469.74,4468.74,4468.74,542762.0
1759446540,4468.74,4469.66,4468.14,4468.15,286254.0
1759446600,4468.14,4469.15,4466.45,4466.7,465696.0
1759446660,4466.7,4468.8,4466.69,4468.8,190830.0
1759446720,4468.8,4471.0,4468.8,4470.83,271974.0
1759446780,4470.83,4470.83,4470.81,4470.82,269818.0
1759446840,4470.83,4471.25,4470.82,4471.25,158204.0
1759446900,4471.25,4471.8,4468.44,4469.65,484884.0
1759446960,4469.65,4471.3,4469.0,4470.34,280764.0
1759447020,4470.34,4471.8,4469.18,4471.79,566554.0
1759447080,4471.8,4472.82,4471.64,4472.19,591998.0
1759447140,4472.19,4472.19,4470.39,4470.39,216910.0
1759447200,4470.4,4474.68,4468.48,4474.6,856364.0
1759447260,4474.13,4474.84,4471.06,4471.06,593452.0
1759447320,4471.05,4471.44,4469.75,4470.95,382650.0
1759447380,4470.95,4473.95,4470.61,4470.62,293334.0
1759447440,4470.62,4470.95,4466.85,4467.31,698622.0
1759447500,4467.3,4467.31,4463.22,4464.99,823666.0
1759447560,4465.0,4467.5,4464.89,4467.35,473026.0
1759447620,4467.35,4467.87,4464.89,4465.38,373636.0
1759447680,4465.37,4466.53,4463.68,4464.06,411704.0
1759447740,4464.06,4464.72,4463.99,4464.0,366660.0
1759447800,4464.0,4464.0,4462.08,4463.72,677556.0
1759447860,4463.72,4464.42,4463.42,4464.07,262160.0
1759447920,4464.21,4467.38,4464.2,4467.38,783566.0
1759447980,4467.37,4468.64,4467.1,4467.75,488202.0
1759448040,4468.21,4470.94,4468.21,4470.94,283914.0
1759448100,4470.93,4472.0,4468.6,4469.4,461490.0
1759448160,4469.39,4469.65,4467.75,4469.64,853330.0
1759448220,4468.69,4469.08,4467.76,4467.77,174096.0
1759448280,4467.77,4469.6,4467.76,4469.55,177452.0
1759448340,4469.55,4469.72,4469.05,4469.72,112970.0
1759448400,4469.72,4471.49,4468.58,4470.9,344770.0
1759448460,4470.91,4471.0,4469.33,4470.3,273400.0
1759448520,4470.31,4470.75,4467.97,4470.48,192912.0
1759448580,4470.47,4470.65,4468.71,4469.06,267504.0
1759448640,4469.05,4470.4,4468.18,4470.4,252318.0
1759448700,4470.39,4470.4,4467.15,4467.76,309676.0
1759448760,4467.75,4469.66,4467.23,4469.15,278518.0
1759448820,4469.15,4469.65,4467.16,4469.65,226582.0
1759448880,4469.66,4469.75,4468.01,4468.88,175474.0
1759448940,4468.87,4471.0,4468.44,4470.22,405848.0
1759449000,4470.22,4478.94,4469.76,4475.44,2976006.0
1759449060,4474.78,4481.62,4473.35,4479.98,4389480.0
1759449120,4480.12,4481.7,4478.79,4478.8,991224.0
1759449180,4478.8,4481.05,4477.98,4480.01,479126.0
1759449240,4479.36,4481.43,4478.99,4478.99,443122.0
1759449300,4478.99,4481.86,4478.99,4479.61,536186.0
1759449360,4479.31,4485.15,4479.01,4480.97,1095110.0
1759449420,4480.97,4482.7,4480.51,4480.51,496872.0
1759449480,4480.51,4483.27,4480.51,4481.27,790850.0
1759449540,4481.56,4482.29,4480.87,4481.7,503036.0
1759449600,4481.71,4483.2,4478.07,4478.08,929114.0
1759449660,4477.16,4479.03,4475.91,4478.71,2313694.0
1759449720,4478.71,4478.71,4473.12,4473.25,673486.0
1759449780,4473.24,4474.87,4472.0,4473.45,662518.0
1759449840,4473.45,4473.46,4469.64,4469.64,550912.0
1759449900,4469.65,4474.21,4469.64,4473.08,1221436.0
1759449960,4473.32,4474.54,4472.03,4472.49,311344.0
1759450020,4472.92,4473.72,4471.24,4473.34,599632.0
1759450080,4472.09,4473.34,4470.2,4470.34,536782.0
1759450140,4470.34,4470.35,4468.0,4468.18,596564.0
1759450200,4468.18,4468.99,4467.48,4467.83,887184.0
1759450260,4467.83,4468.2,4465.99,4466.0,675182.0
1759450320,4466.0,4466.0,4463.47,4465.36,663002.0
1759450380,4465.36,4470.95,4465.36,4466.58,1145918.0
1759450440,4466.06,4467.34,4464.32,4465.99,692104.0
1759450500,4466.42,4466.89,4464.89,4466.88,972772.0
1759450560,4467.26,4469.6,4467.09,4469.35,466724.0
1759450620,4469.46,4471.08,4469.46,4471.07,580408.0
1759450680,4471.38,4473.78,4469.58,4469.94,585356.0
1759450740,4470.01,4470.75,4469.39,4469.39,200984.0
1759450800,4469.39,4469.86,4466.07,4468.89,933426.0
1759450860,4468.78,4471.3,4468.78,4469.59,878394.0
1759450920,4469.95,4471.5,4468.51,4470.62,189444.0
1759450980,4470.62,4472.87,4470.62,4471.56,621654.0
1759451040,4471.56,4472.91,4471.35,4472.55,737342.0
1759451100,4472.46,4472.9,4469.85,4470.09,152314.0
1759451160,4470.1,4472.0,4470.09,4471.02,259180.0
1759451220,4471.02,4473.35,4471.01,4472.74,174042.0
1759451280,4472.74,4473.27,4471.39,4473.1,172194.0
1759451340,4473.1,4474.59,4471.76,4472.62,463842.0
1759451400,4472.63,4472.63,4469.16,4471.28,840778.0
1759451460,4471.28,4471.28,4468.83,4470.49,468880.0
1759451520,4470.49,4470.5,4466.76,4466.87,387946.0
1759451580,4466.87,4468.62,4466.87,4467.1,178648.0
1759451640,4467.1,4467.99,4466.76,4467.99,194912.0
1759451700,4467.98,4469.0,4467.73,4468.99,198068.0
1759451760,4468.99,4470.0,4468.82,4469.99,221986.0
1759451820,4470.53,4475.83,4469.84,4474.36,1189274.0
1759451880,4474.36,4475.62,4470.66,4470.66,1154782.0
1759451940,4470.31,4470.67,4468.44,4468.6,526300.0
1759452000,4468.59,4468.6,4467.4,4467.83,329820.0
1759452060,4467.82,4469.44,4467.82,4468.3,196226.0
1759452120,4468.3,4471.27,4468.3,4470.93,247170.0
1759452180,4470.93,4471.25,4466.22,4466.22,441106.0
1759452240,4466.23,4467.02,4466.0,4466.89,686216.0
1759452300,4466.89,4468.22,4466.42,4466.79,588074.0
1759452360,4466.79,4468.0,4466.47,4466.47,762484.0
1759452420,4466.47,4468.3,4466.07,4467.99,193922.0
1759452480,4467.99,4470.75,4467.98,4470.51,839682.0
1759452540,4470.69,4471.26,4468.0,4468.73,691240.0
1759452600,4468.73,4472.08,4468.73,4469.54,827894.0
1759452660,4469.54,4470.84,4469.54,4469.95,221988.0
1759452720,4470.18,4471.47,4469.72,4469.96,568978.0
1759452780,4469.96,4469.96,4467.49,4467.49,328624.0
1759452840,4467.78,4468.82,4467.5,4468.21,275978.0
1759452900,4468.2,4468.21,4467.2,4467.55,203484.0
1759452960,4467.55,4468.79,4467.55,4468.25,172308.0
1759453020,4468.25,4468.5,4466.57,4466.58,266326.0
1759453080,4466.58,4468.55,4466.57,4466.57,133790.0
1759453140,4466.58,4466.67,4465.58,4466.48,226424.0
1759453200,4466.49,4470.2,4466.07,4469.96,284760.0
1759453260,4469.97,4470.8,4468.68,4470.79,409442.0
1759453320,4470.79,4473.63,4470.79,4472.9,719952.0
1759453380,4473.28,4474.57,4471.84,4473.85,313918.0
1759453440,4473.84,4477.88,4472.01,4473.62,1310494.0
1759453500,4473.61,4475.38,4472.08,4473.61,1646670.0
1759453560,4473.62,4473.62,4465.0,4465.36,5900452.0
1759453620,4465.36,4465.93,4461.59,4462.11,3483424.0
1759453680,4462.11,4465.8,4462.05,4464.99,1818682.0
1759453740,4464.99,4467.8,4464.98,4464.99,1210128.0
1759453800,4464.99,4466.28,4463.18,4465.12,687294.0
1759453860,4465.13,4470.68,4465.12,4469.93,1082486.0
1759453920,4469.73,4469.73,4467.49,4468.82,242906.0
1759453980,4468.82,4473.3,4468.64,4471.63,1662116.0
1759454040,4471.62,4472.08,4469.72,4469.72,988250.0
1759454100,4469.94,4470.81,4468.47,4468.47,413472.0
1759454160,4468.47,4471.52,4467.75,4471.51,337982.0
1759454220,4471.51,4471.51,4469.0,4470.24,480832.0
1759454280,4470.25,4470.25,4463.1,4463.1,1710232.0
1759454340,4463.1,4467.66,4462.4,4467.34,1855050.0
1759454400,4467.35,4469.24,4467.21,4468.68,741828.0
1759454460,4468.68,4469.11,4465.27,4466.11,443024.0
1759454520,4466.1,4466.34,4463.49,4463.76,472184.0
1759454580,4463.73,4463.73,4461.3,4462.97,925076.0
1759454640,4462.97,4464.42,4460.1,4460.45,1117978.0
1759454700,4460.76,4462.67,4459.01,4462.67,1222022.0
1759454760,4462.46,4464.55,4462.45,4462.82,1095964.0
1759454820,4462.81,4464.55,4460.82,4464.54,450564.0
1759454880,4464.54,4466.79,4463.99,4466.58,539568.0
1759454940,4466.7,4467.02,4465.85,4466.76,282446.0
1759455000,4466.6,4466.6,4464.88,4465.6,256222.0
1759455060,4465.59,4466.52,4465.08,4466.52,225250.0
1759455120,4466.51,4467.49,4465.54,4467.34,419934.0
1759455180,4467.34,4471.88,4467.34,4470.4,603694.0
1759455240,4471.18,4472.35,4471.17,4471.99,415050.0
1759455300,4472.38,4472.98,4467.92,4467.93,686160.0
1759455360,4467.92,4475.0,4467.92,4474.91,989216.0
1759455420,4474.91,4476.0,4474.1,4474.11,1137238.0
1759455480,4474.11,4474.11,4472.61,4474.11,708582.0
1759455540,4474.1,4474.11,4469.07,4472.23,566490.0
1759455600,4472.23,4474.52,4472.22,4474.51,200918.0
1759455660,4474.52,4475.01,4472.0,4473.0,326882.0
1759455720,4472.99,4475.0,4472.99,4475.0,366084.0
1759455780,4474.99,4475.96,4474.53,4475.25,461838.0
1759455840,4475.25,4476.21,4473.39,4473.88,226620.0
1759455900,4473.88,4473.88,4472.49,4472.74,297836.0
1759455960,4472.74,4475.5,4472.74,4475.5,219930.0
1759456020,4475.5,4475.92,4475.08,4475.91,165046.0
1759456080,4475.91,4475.92,4471.12,4471.51,713396.0
1759456140,4471.75,4472.02,4471.0,4471.41,259948.0
1759456200,4471.41,4471.41,4467.41,4467.42,838446.0
1759456260,4467.42,4471.04,4467.41,4471.03,250498.0
1759456320,4471.03,4473.0,4469.18,4469.19,584350.0
1759456380,4469.18,4469.76,4466.45,4467.44,428830.0
1759456440,4467.91,4468.41,4464.32,4467.63,1241794.0
1759456500,4467.63,4471.77,4467.42,4471.68,477480.0
1759456560,4471.67,4471.68,4468.88,4468.88,364260.0
1759456620,4468.88,4470.94,4467.77,4469.94,579064.0
1759456680,4469.94,4470.25,4469.3,4469.87,445736.0
1759456740,4469.87,4470.84,4469.64,4469.64,242336.0
1759456800,4469.98,4472.7,4469.08,4471.58,492736.0
1759456860,4471.58,4473.29,4470.89,4473.0,366226.0
1759456920,4472.99,4473.0,4470.95,4472.98,436804.0
1759456980,4472.97,4473.67,4470.83,4472.48,298422.0
1759457040,4472.49,4474.59,4472.3,4474.49,511604.0
1759457100,4474.59,4475.0,4474.18,4474.89,441296.0
1759457160,4474.89,4474.89,4471.28,4471.28,718908.0
1759457220,4471.28,4474.92,4471.28,4474.55,344662.0
1759457280,4474.55,4475.8,4473.79,4475.46,315116.0
1759457340,4475.87,4482.75,4475.05,4482.75,3621370.0
1759457400,4482.99,4488.0,4482.59,4488.0,3913398.0
1759457460,4488.51,4492.45,4487.01,4491.21,4135178.0
1759457520,4491.21,4491.21,4488.89,4488.89,847884.0
1759457580,4488.64,4489.34,4487.1,4489.34,646928.0
1759457640,4489.35,4491.13,4488.26,4491.13,547076.0
1759457700,4491.41,4495.63,4491.4,4493.05,2385042.0
1759457760,4493.24,4493.25,4491.21,4491.55,874484.0
1759457820,4491.55,4494.04,4489.25,4489.41,1536502.0
1759457880,4489.41,4492.32,4487.38,4491.98,2642684.0
1759457940,4491.86,4492.58,4486.27,4486.27,884804.0
1759458000,4486.26,4487.7,4484.66,4485.04,1976394.0
1759458060,4485.04,4485.04,4483.49,4484.25,1345326.0
1759458120,4484.25,4485.81,4483.38,4485.09,446410.0
1759458180,4485.08,4485.09,4479.82,4480.77,1062676.0
1759458240,4480.77,4484.9,4480.76,4484.73,789994.0
1759458300,4484.74,4484.9,4482.51,4484.89,516640.0
1759458360,4484.89,4485.96,4484.3,4484.76,425558.0
1759458420,4484.77,4484.77,4482.49,4483.15,186528.0
1759458480,4483.14,4483.15,4480.92,4481.25,502540.0
1759458540,4481.26,4481.9,4480.77,4481.51,338670.0
1759458600,4481.5,4483.14,4481.28,4483.13,280682.0
1759458660,4483.13,4483.14,4480.0,4480.0,680218.0
1759458720,4480.01,4480.74,4479.07,4479.85,413102.0
1759458780,4480.0,4481.68,4479.52,4481.68,386536.0
1759458840,4481.67,4485.0,4481.67,4484.99,214694.0
1759458900,4485.0,4495.0,4485.0,4490.76,3127692.0
1759458960,4490.77,4490.77,4487.66,4489.4,1192594.0
1759459020,4489.39,4491.41,4487.6,4491.41,1349750.0
1759459080,4491.41,4512.0,4491.41,4511.22,12091814.0
1759459140,4511.01,4514.07,4506.36,4507.11,3884064.0
1759459200,4507.11,4508.19,4502.25,4502.26,1348374.0
1759459260,4502.25,4504.62,4502.25,4502.74,1635870.0
1759459320,4503.63,4508.07,4503.62,4505.93,1313734.0
1759459380,4505.93,4505.93,4503.05,4504.99,664796.0
1759459440,4504.99,4506.0,4501.1,4501.8,1213078.0
1759459500,4501.8,4501.81,4493.56,4495.39,4370992.0
1759459560,4495.39,4495.76,4492.84,4494.24,986140.0
1759459620,4494.24,4494.24,4491.02,4491.02,748968.0
1759459680,4491.69,4494.98,4491.68,4492.61,826528.0
1759459740,4492.61,4493.15,4491.01,4493.15,463724.0
1759459800,4492.86,4494.0,4491.63,4493.14,306656.0
1759459860,4493.15,4495.4,4493.14,4495.4,982668.0
1759459920,4495.39,4497.79,4494.41,4496.94,1345702.0
1759459980,4496.94,4501.38,4496.94,4500.54,802246.0
1759460040,4500.54,4501.0,4498.32,4500.83,599030.0
1759460100,4501.42,4506.12,4501.42,4505.84,1952014.0
1759460160,4505.83,4509.9,4505.53,4509.35,1675152.0
1759460220,4509.34,4511.11,4508.36,4509.12,1539602.0
1759460280,4509.12,4510.0,4508.38,4508.9,762176.0
1759460340,4508.89,4508.89,4505.96,4508.0,692424.0
1759460400,4507.99,4508.0,4504.32,4507.55,895304.0
1759460460,4507.83,4509.9,4507.6,4509.9,708840.0
1759460520,4509.89,4513.0,4509.89,4512.78,1090958.0
1759460580,4512.78,4534.58,4512.78,4526.86,16241610.0
1759460640,4528.17,4542.43,4528.17,4535.71,7021364.0
1759460700,4536.25,4538.95,4530.56,4531.64,4240904.0
1759460760,4531.89,4541.07,4531.44,4541.06,4019662.0
1759460820,4542.2,4561.25,4541.63,4549.27,17415606.0
1759460880,4550.81,4551.59,4539.51,4539.51,5444244.0
1759460940,4539.24,4544.84,4538.93,4542.47,2088212.0
1759461000,4542.46,4543.2,4536.37,4536.51,3823566.0
1759461060,4536.52,4536.99,4530.09,4533.09,2471074.0
1759461120,4533.19,4533.48,4530.14,4530.63,2084328.0
1759461180,4530.88,4533.0,4530.38,4530.39,1586994.0
1759461240,4530.39,4530.39,4527.28,4529.66,2091890.0
1759461300,4529.67,4531.0,4526.31,4530.99,1494642.0
1759461360,4530.64,4538.78,4530.64,4538.78,1885994.0
1759461420,4538.78,4540.84,4535.34,4539.59,2038742.0
1759461480,4539.59,4539.59,4536.0,4537.0,1144836.0
1759461540,4536.85,4536.85,4534.71,4535.42,1458754.0
1759461600,4535.42,4545.78,4535.42,4544.08,2993506.0
1759461660,4544.08,4547.05,4540.0,4540.0,1532022.0
1759461720,4540.01,4543.47,4535.92,4536.53,2349486.0
1759461780,4536.15,4538.99,4534.76,4537.52,1640696.0
1759461840,4537.52,4540.0,4536.84,4540.0,1037670.0
1759461900,4539.68,4539.68,4532.88,4532.89,1779268.0
1759461960,4532.9,4533.63,4529.17,4529.99,1226052.0
1759462020,4529.99,4530.0,4525.03,4528.91,2230370.0
1759462080,4528.9,4530.35,4527.3,4528.6,1782082.0
1759462140,4528.6,4530.0,4527.64,4527.85,591872.0
1759462200,4527.85,4529.17,4524.0,4524.13,1421046.0
1759462260,4524.13,4528.1,4524.12,4527.29,1059706.0
1759462320,4527.29,4527.63,4524.0,4527.63,864428.0
1759462380,4527.62,4529.42,4525.98,4529.42,864688.0
1759462440,4529.61,4529.61,4527.14,4527.14,544298.0
1759462500,4527.14,4531.38,4527.14,4528.0,808236.0
1759462560,4528.0,4529.89,4525.67,4527.2,797862.0
1759462620,4527.2,4528.0,4525.6,4525.6,554130.0
1759462680,4525.6,4525.6,4522.3,4522.3,751754.0
1759462740,4522.14,4524.67,4521.31,4521.32,1170220.0
1759462800,4521.21,4522.92,4519.33,4522.92,1579684.0
1759462860,4522.93,4522.93,4520.0,4522.54,930156.0
1759462920,4522.55,4523.87,4520.8,4520.8,591094.0
1759462980,4520.81,4522.96,4520.77,4522.79,430594.0
1759463040,4522.8,4522.8,4517.28,4518.4,1081812.0
1759463100,4518.39,4519.5,4518.39,4518.86,472306.0
1759463160,4518.86,4521.64,4518.41,4520.51,683346.0
1759463220,4520.51,4525.32,4520.51,4524.81,715014.0
1759463280,4524.81,4527.29,4519.95,4519.95,814158.0
1759463340,4519.94,4523.19,4519.14,4523.19,372176.0
1759463400,4523.52,4524.33,4517.69,4519.53,1440858.0
1759463460,4519.53,4520.68,4518.7,4519.0,890248.0
1759463520,4519.0,4520.07,4517.72,4520.07,756288.0
1759463580,4520.07,4520.14,4517.44,4519.81,704360.0
1759463640,4519.37,4519.96,4513.6,4513.6,1888514.0
1759463700,4513.43,4514.09,4491.82,4494.67,19670880.0
1759463760,4494.38,4502.98,4489.2,4502.69,7232988.0
1759463820,4501.33,4501.33,4495.75,4497.56,2946734.0
1759463880,4497.06,4499.34,4497.05,4499.33,935200.0
1759463940,4499.02,4499.02,4497.79,4498.97,911726.0
1759464000,4498.97,4501.88,4495.57,4501.88,1544246.0
1759464060,4502.13,4502.76,4501.27,4502.75,1977574.0
1759464120,4502.75,4502.76,4498.34,4499.79,1421884.0
1759464180,4499.78,4500.57,4498.79,4498.81,1338482.0
1759464240,4498.81,4501.23,4498.8,4499.45,800970.0
1759464300,4499.44,4500.76,4498.27,4500.76,503860.0
1759464360,4500.44,4503.91,4500.0,4503.9,918012.0
1759464420,4503.91,4504.94,4501.34,4501.34,624380.0
1759464480,4501.35,4501.99,4500.0,4501.18,932082.0
1759464540,4500.95,4501.91,4500.21,4500.21,802842.0
1759464600,4500.21,4502.8,4499.55,4502.5,448952.0
1759464660,4502.5,4502.5,4500.0,4500.64,451948.0
1759464720,4500.65,4501.77,4498.66,4499.39,1096538.0
1759464780,4499.38,4501.76,4498.99,4501.45,375312.0
1759464840,4501.44,4503.0,4501.44,4502.99,373176.0
1759464900,4503.0,4503.0,4501.62,4501.82,474260.0
1759464960,4501.82,4503.63,4501.81,4503.01,450720.0
1759465020,4503.16,4504.5,4500.8,4500.81,537112.0
1759465080,4500.81,4501.34,4499.55,4499.55,406536.0
1759465140,4499.55,4502.47,4499.55,4502.47,265350.0
1759465200,4502.46,4503.16,4500.09,4501.96,963510.0
1759465260,4501.96,4501.96,4500.02,4501.0,421240.0
1759465320,4500.49,4501.0,4499.0,4499.33,372178.0
1759465380,4499.33,4503.0,4499.06,4503.0,815252.0
1759465440,4503.12,4507.53,4503.0,4505.04,1875610.0
1759465500,4505.0,4505.0,4503.44,4503.44,462006.0
1759465560,4503.45,4503.45,4500.63,4500.97,312440.0
1759465620,4500.98,4501.81,4499.8,4501.1,580762.0
1759465680,4501.1,4501.1,4499.68,4499.68,506744.0
1759465740,4499.69,4500.27,4498.0,4498.53,567358.0
1759465800,4498.53,4498.53,4493.17,4493.18,1301196.0
1759465860,4493.18,4493.18,4491.07,4492.78,1333266.0
1759465920,4492.77,4492.77,4488.46,4491.21,2337944.0
1759465980,4491.88,4494.41,4491.4,4494.4,959182.0
1759466040,4494.41,4494.5,4491.67,4492.02,627486.0
1759466100,4492.02,4492.02,4489.63,4490.78,663750.0
1759466160,4490.78,4493.68,4490.45,4493.68,432750.0
1759466220,4493.68,4493.68,4492.0,4493.68,277978.0
1759466280,4493.67,4493.68,4488.0,4488.53,1771572.0
1759466340,4489.86,4491.19,4487.21,4490.66,1230776.0
1759466400,4490.67,4491.19,4489.8,4490.19,358000.0
1759466460,4490.19,4490.43,4474.53,4486.71,8740322.0
1759466520,4486.72,4491.62,4486.72,4491.02,876992.0
1759466580,4491.02,4492.01,4489.29,4490.76,807478.0
1759466640,4490.75,4492.0,4489.42,4491.56,671894.0
1759466700,4491.56,4493.28,4489.33,4489.34,1471776.0
1759466760,4489.34,4493.66,4489.18,4492.86,1191802.0
1759466820,4492.86,4493.86,4492.38,4493.78,427188.0
1759466880,4493.78,4496.17,4493.78,4495.72,861386.0
1759466940,4495.72,4497.42,4495.48,4496.82,968146.0
1759467000,4496.86,4497.69,4495.3,4495.87,829834.0
1759467060,4495.86,4495.87,4492.4,4492.96,587556.0
1759467120,4492.82,4495.32,4492.82,4494.55,186136.0
1759467180,4494.55,4494.55,4493.39,4494.38,187642.0
1759467240,4494.39,4495.0,4494.37,4494.38,684432.0
1759467300,4494.37,4494.38,4491.89,4491.9,371078.0
1759467360,4491.9,4494.0,4491.26,4492.57,435798.0
1759467420,4492.57,4493.32,4491.19,4491.46,276626.0
1759467480,4491.45,4491.75,4490.52,4491.75,247932.0
1759467540,4491.74,4491.96,4491.25,4491.51,467636.0
1759467600,4491.95,4498.88,4491.51,4496.13,2429690.0
1759467660,4496.14,4496.14,4490.89,4490.9,1147402.0
1759467720,4490.89,4491.51,4490.32,4490.32,227710.0
1759467780,4490.32,4490.93,4488.71,4488.71,684160.0
1759467840,4488.72,4489.0,4484.52,4486.15,1662052.0
1759467900,4486.46,4488.24,4486.45,4488.24,277768.0
1759467960,4488.24,4489.56,4486.53,4486.53,479534.0
1759468020,4486.53,4487.44,4485.23,4486.19,295836.0
1759468080,4486.31,4486.39,4484.01,4484.01,297352.0
1759468140,4484.01,4484.24,4482.59,4484.07,784928.0
1759468200,4484.08,4484.08,4480.65,4482.11,2058506.0
1759468260,4482.11,4482.65,4481.19,4481.6,601518.0
1759468320,4481.61,4482.99,4481.23,4482.98,313308.0
1759468380,4482.98,4483.29,4482.0,4482.18,541494.0
1759468440,4482.17,4486.57,4482.17,4486.0,777946.0
1759468500,4486.0,4486.0,4482.79,4482.98,1753974.0
1759468560,4482.44,4484.81,4480.78,4484.56,1407822.0
1759468620,4484.52,4484.52,4481.16,4482.35,586610.0
1759468680,4482.35,4484.59,4482.35,4483.78,637320.0
1759468740,4483.79,4484.74,4482.63,4482.68,402132.0
1759468800,4482.69,4482.69,4481.28,4482.57,296602.0
1759468860,4482.56,4485.37,4481.69,4482.31,1305598.0
1759468920,4482.1,4482.99,4481.66,4482.99,278044.0
1759468980,4482.99,4483.29,4481.7,4483.29,474718.0
1759469040,4483.29,4483.29,4481.7,4482.35,252100.0
1759469100,4482.35,4482.96,4482.0,4482.29,474286.0
1759469160,4482.29,4482.29,4474.66,4478.99,2500622.0
1759469220,4478.99,4482.39,4478.99,4482.39,498484.0
1759469280,4482.38,4482.39,4481.2,4482.11,229752.0
1759469340,4482.1,4482.4,4479.31,4479.32,1663488.0
1759469400,4479.32,4479.34,4478.16,4478.91,506460.0
1759469460,4479.31,4480.73,4478.0,4480.2,467112.0
1759469520,4480.2,4480.2,4477.03,4477.03,417080.0
1759469580,4477.03,4480.16,4477.03,4479.68,292350.0
1759469640,4479.67,4479.68,4477.12,4478.1,277340.0
1759469700,4478.1,4478.1,4476.29,4476.32,382688.0
1759469760,4476.33,4476.59,4476.17,4476.4,298170.0
1759469820,4476.4,4476.92,4474.94,4474.95,756112.0
1759469880,4474.94,4475.27,4472.43,4474.42,2235134.0
1759469940,4473.72,4475.56,4472.97,4475.56,597530.0
1759470000,4475.55,4475.6,4474.26,4475.31,524440.0
1759470060,4475.3,4475.31,4472.6,4472.88,589262.0
1759470120,4472.91,4473.42,4471.62,4472.93,1127660.0
1759470180,4472.92,4473.5,4471.05,4472.5,1740486.0
1759470240,4472.67,4472.68,4471.52,4472.45,699120.0
1759470300,4472.45,4472.5,4470.52,4470.61,847726.0
1759470360,4470.53,4472.22,4469.15,4469.16,1595272.0
1759470420,4469.16,4469.16,4465.85,4466.88,4224728.0
1759470480,4466.93,4468.68,4465.38,4466.92,2916688.0
1759470540,4467.01,4468.36,4466.34,4467.11,738646.0
1759470600,4467.11,4472.26,4466.74,4472.25,2181544.0
1759470660,4472.63,4472.89,4469.18,4471.73,874114.0
1759470720,4471.74,4475.78,4471.73,4473.1,2361130.0
1759470780,4473.11,4475.1,4472.46,4473.43,1682382.0
1759470840,4473.43,4474.49,4472.7,4473.01,551654.0
1759470900,4472.74,4473.78,4472.47,4473.1,658546.0
1759470960,4473.1,4473.35,4471.53,4472.01,270982.0
1759471020,4472.02,4475.69,4470.99,4475.23,1529088.0
1759471080,4475.22,4476.62,4475.06,4476.62,1376698.0
1759471140,4476.41,4477.15,4474.56,4474.69,1100624.0
1759471200,4474.69,4474.9,4473.4,4474.25,393436.0
1759471260,4474.26,4474.26,4472.04,4472.99,479882.0
1759471320,4472.37,4474.28,4469.93,4473.92,1166612.0
1759471380,4473.66,4473.66,4469.0,4471.0,1001740.0
1759471440,4470.99,4474.32,4470.99,4474.32,750826.0
1759471500,4474.32,4476.74,4473.23,4476.1,2186538.0
1759471560,4476.1,4480.84,4476.1,4480.21,1608658.0
1759471620,4480.22,4482.95,4477.9,4478.93,1600550.0
1759471680,4478.93,4478.93,4476.51,4477.93,500318.0
1759471740,4477.92,4479.0,4476.47,4477.45,1081996.0
1759471800,4477.44,4479.25,4477.44,4478.86,494612.0
1759471860,4478.86,4480.0,4477.41,4477.42,517914.0
1759471920,4477.42,4478.0,4476.78,4477.99,520944.0
1759471980,4477.99,4479.67,4477.99,4479.01,506060.0
1759472040,4479.0,4479.45,4477.2,4479.01,950764.0
1759472100,4479.02,4479.02,4477.02,4477.3,450648.0
1759472160,4477.31,4480.55,4477.31,4480.54,296116.0
1759472220,4480.54,4481.33,4479.34,4480.86,543164.0
1759472280,4480.86,4483.9,4480.51,4483.9,1658964.0
1759472340,4483.89,4483.92,4479.56,4479.57,791638.0
1759472400,4479.57,4481.97,4477.17,4480.99,1223756.0
1759472460,4481.52,4481.97,4480.28,4480.28,675864.0
1759472520,4480.28,4481.22,4479.95,4481.21,436254.0
1759472580,4481.22,4481.75,4478.44,4478.44,1219536.0
1759472640,4478.45,4478.45,4476.9,4476.91,296258.0
1759472700,4476.91,4478.75,4476.78,4478.35,350130.0
1759472760,4478.35,4478.76,4477.6,4478.76,168370.0
1759472820,4478.76,4478.76,4477.85,4477.99,112772.0
1759472880,4477.99,4478.36,4477.6,4477.6,178256.0
1759472940,4477.6,4479.56,4477.6,4479.56,145058.0
1759473000,4480.0,4480.16,4479.59,4479.83,305210.0
1759473060,4479.83,4480.25,4479.19,4479.98,341032.0
1759473120,4479.97,4481.43,4479.87,4481.01,261732.0
1759473180,4481.01,4481.01,4476.01,4476.24,527450.0
1759473240,4476.24,4477.9,4475.36,4477.65,926660.0
1759473300,4477.65,4481.68,4477.65,4481.28,384864.0
1759473360,4481.28,4481.28,4479.47,4479.47,316664.0
1759473420,4479.48,4479.48,4474.96,4476.53,987774.0
1759473480,4476.54,4477.8,4476.12,4477.03,209304.0
1759473540,4477.03,4478.85,4477.02,4478.13,191228.0
1759473600,4478.13,4478.26,4476.42,4476.42,134534.0
1759473660,4476.42,4476.42,4474.37,4474.37,783048.0
1759473720,4474.37,4474.38,4472.12,4472.12,568836.0
1759473780,4472.13,4473.68,4471.25,4472.0,473822.0
1759473840,4472.0,4472.0,4471.58,4472.0,254976.0
1759473900,4471.99,4472.0,4470.0,4471.51,1181374.0
1759473960,4471.26,4471.31,4470.0,4471.06,790122.0
1759474020,4471.06,4471.22,4469.48,4469.66,751430.0
1759474080,4469.65,4469.65,4465.21,4466.01,2163296.0
1759474140,4466.09,4468.0,4466.09,4467.99,1436586.0
1759474200,4468.0,4468.0,4462.31,4466.08,2100946.0
1759474260,4466.08,4466.08,4456.4,4460.47,4338094.0
1759474320,4459.19,4463.66,4458.37,4463.66,2384640.0
1759474380,4463.94,4465.93,4462.92,4464.87,1715710.0
1759474440,4464.87,4465.74,4463.6,4463.74,1054446.0
1759474500,4463.74,4465.67,4461.41,4465.41,801352.0
1759474560,4465.42,4467.3,4465.41,4465.85,605566.0
1759474620,4465.78,4466.45,4464.89,4466.44,611590.0
1759474680,4466.44,4468.66,4465.78,4468.66,953058.0
1759474740,4468.65,4470.48,4468.65,4470.11,702464.0
1759474800,4470.1,4472.37,4467.49,4472.36,1664030.0
1759474860,4472.55,4474.81,4471.53,4472.24,1223994.0
1759474920,4472.24,4472.24,4469.06,4469.07,1634222.0
1759474980,4469.07,4469.07,4465.78,4466.07,848732.0
1759475040,4466.07,4466.07,4464.26,4465.27,760494.0
1759475100,4464.47,4464.47,4462.7,4463.74,690306.0
1759475160,4463.74,4464.49,4462.39,4462.79,738592.0
1759475220,4462.79,4462.91,4460.0,4462.91,617744.0
1759475280,4462.91,4462.91,4459.43,4460.58,1071458.0
1759475340,4460.58,4460.58,4457.09,4458.4,1092030.0
1759475400,4458.39,4460.56,4457.71,4459.55,1294966.0
1759475460,4459.56,4461.76,4459.55,4461.06,647934.0
1759475520,4461.06,4464.96,4460.11,4464.96,1091704.0
1759475580,4464.95,4466.7,4463.78,4463.78,669178.0
1759475640,4463.79,4464.91,4462.3,4462.58,761326.0
1759475700,4462.58,4464.0,4461.43,4461.43,433288.0
1759475760,4461.43,4466.0,4460.0,4466.0,925536.0
1759475820,4466.02,4466.07,4463.0,4463.0,359630.0
1759475880,4463.01,4464.48,4458.62,4458.62,1057840.0
1759475940,4458.61,4459.92,4456.58,4457.73,1050014.0
1759476000,4457.72,4459.08,4455.54,4458.81,1076168.0
1759476060,4458.59,4459.01,4455.69,4455.7,1436378.0
1759476120,4455.7,4458.74,4454.0,4458.73,1848860.0
1759476180,4458.73,4459.7,4456.0,4456.46,748364.0
1759476240,4456.77,4456.85,4454.37,4454.38,535108.0
1759476300,4454.85,4455.6,4453.48,4454.04,1213958.0
1759476360,4454.04,4454.77,4453.2,4453.9,2499658.0
1759476420,4454.13,4454.79,4452.1,4454.62,1636636.0
1759476480,4454.62,4454.68,4451.99,4452.36,1207540.0
1759476540,4452.38,4453.03,4452.3,4452.51,1141062.0
1759476600,4452.78,4455.83,4452.5,4455.23,1382918.0
1759476660,4455.23,4457.25,4455.16,4457.24,681750.0
1759476720,4457.24,4458.3,4455.11,4455.11,1759924.0
1759476780,4455.12,4457.5,4454.54,4456.92,963390.0
1759476840,4456.93,4458.79,4456.32,4458.71,745262.0
1759476900,4458.71,4460.1,4458.31,4459.58,1104226.0
1759476960,4459.57,4459.58,4455.47,4455.47,837592.0
1759477020,4455.63,4456.69,4455.47,4456.59,428784.0
1759477080,4456.6,4457.97,4454.79,4457.0,823060.0
1759477140,4456.99,4459.0,4456.99,4458.06,417356.0
1759477200,4458.06,4460.55,4457.79,4459.93,848088.0
1759477260,4459.92,4460.99,4459.0,4460.46,438910.0
1759477320,4460.45,4461.64,4455.66,4455.96,1201026.0
1759477380,4455.97,4457.73,4455.02,4457.57,754550.0
1759477440,4457.56,4458.57,4456.71,4456.91,730918.0
1759477500,4456.92,4460.93,4455.49,4460.46,785968.0
1759477560,4460.46,4460.82,4458.31,4458.54,962936.0
1759477620,4458.54,4459.77,4458.27,4459.05,663664.0
1759477680,4459.04,4460.45,4458.73,4458.96,622226.0
1759477740,4458.95,4460.72,4458.95,4460.71,462272.0
1759477800,4460.39,4460.86,4458.95,4459.17,665012.0
1759477860,4459.17,4460.07,4458.4,4458.41,492556.0
1759477920,4458.41,4461.0,4458.4,4458.73,495102.0
1759477980,4458.73,4459.5,4457.97,4458.0,376868.0
1759478040,4458.01,4458.68,4453.64,4454.97,755810.0
1759478100,4454.97,4456.85,4453.94,4456.85,714266.0
1759478160,4456.85,4458.05,4455.66,4455.73,805994.0
1759478220,4455.72,4455.73,4453.83,4455.59,392754.0
1759478280,4455.6,4457.28,4455.0,4457.27,390908.0
1759478340,4457.28,4460.99,4456.81,4460.84,1727952.0
1759478400,4460.84,4462.12,4458.05,4462.11,1168628.0
1759478460,4462.12,4462.49,4461.25,4461.3,613602.0
1759478520,4461.29,4461.32,4457.02,4457.02,1124076.0
1759478580,4456.56,4457.48,4455.63,4456.76,582724.0
1759478640,4457.06,4458.0,4455.89,4457.36,477248.0
1759478700,4457.35,4457.62,4454.65,4454.85,365618.0
1759478760,4454.85,4456.1,4454.64,4456.01,632166.0
1759478820,4456.01,4456.01,4446.88,4451.72,6853256.0
1759478880,4451.73,4451.73,4446.85,4447.53,1764930.0
1759478940,4447.52,4448.19,4445.41,4446.67,1838504.0
1759479000,4446.35,4446.66,4444.44,4445.68,3999738.0
1759479060,4445.67,4445.9,4440.72,4441.71,4013184.0
1759479120,4441.64,4444.36,4438.63,4444.19,3609766.0
1759479180,4443.79,4444.43,4443.31,4443.31,1040388.0
1759479240,4443.31,4443.31,4439.7,4439.71,1154138.0
1759479300,4439.7,4440.26,4435.85,4436.71,3973462.0
1759479360,4436.22,4436.83,4431.03,4432.6,5146044.0
1759479420,4432.64,4432.98,4426.55,4426.84,6327986.0
1759479480,4427.03,4431.32,4426.32,4431.32,2557962.0
1759479540,4431.32,4433.54,4429.94,4433.53,1645466.0
1759479600,4433.54,4438.62,4433.47,4438.61,2562274.0
1759479660,4438.62,4444.22,4438.61,4443.03,3067576.0
1759479720,4443.02,4443.53,4439.42,4439.74,1410326.0
1759479780,4440.35,4441.19,4438.69,4441.18,1237302.0
1759479840,4441.19,4445.44,4441.18,4445.2,1074152.0
1759479900,4445.42,4449.8,4445.0,4446.38,1769768.0
1759479960,4446.39,4449.43,4446.38,4449.43,726002.0
1759480020,4449.43,4449.81,4447.0,4448.8,1334196.0
1759480080,4448.45,4448.45,4446.17,4446.91,1031102.0
1759480140,4446.91,4448.48,4446.67,4448.27,917020.0
1759480200,4448.47,4449.42,4446.5,4449.41,1701330.0
1759480260,4449.41,4451.41,4448.0,4448.25,3369436.0
1759480320,4448.24,4451.41,4446.9,4449.73,1431408.0
1759480380,4449.74,4450.0,4448.28,4450.0,1148002.0
1759480440,4450.0,4451.78,4449.77,4451.47,1166132.0
1759480500,4451.47,4453.5,4451.26,4453.35,1478582.0
1759480560,4453.36,4453.36,4449.0,4449.7,1160410.0
1759480620,4449.71,4450.84,4449.53,4450.71,450230.0
1759480680,4450.88,4454.76,4450.87,4454.31,1163276.0
1759480740,4454.52,4454.79,4451.43,4452.16,1464864.0
1759480800,4452.16,4452.16,4450.2,4452.16,522400.0
1759480860,4452.15,4456.51,4451.67,4455.68,949586.0
1759480920,4455.68,4457.11,4454.87,4456.8,1555516.0
1759480980,4456.79,4456.79,4453.24,4455.3,1477356.0
1759481040,4455.3,4456.87,4454.0,4454.0,947942.0
1759481100,4453.59,4455.48,4453.58,4454.85,800744.0
1759481160,4454.84,4458.34,4454.84,4457.92,1310050.0
1759481220,4457.91,4458.93,4457.16,4457.28,2443178.0
1759481280,4457.29,4457.29,4455.06,4455.07,721940.0
1759481340,4455.07,4456.38,4453.17,4455.66,672242.0
1759481400,4455.65,4456.74,4455.17,4456.74,422174.0
1759481460,4456.11,4457.41,4455.48,4456.87,1011748.0
1759481520,4456.85,4457.29,4456.26,4456.27,464574.0
1759481580,4456.26,4458.0,4455.53,4458.0,430020.0
1759481640,4457.99,4458.0,4456.0,4456.53,595182.0
1759481700,4456.53,4458.0,4456.53,4458.0,634664.0
1759481760,4457.99,4458.87,4457.99,4458.29,800832.0
1759481820,4458.3,4460.46,4458.04,4460.46,772014.0
1759481880,4460.45,4462.25,4459.7,4462.11,1423358.0
1759481940,4462.11,4465.14,4462.11,4464.56,2432586.0
1759482000,4464.55,4466.42,4463.04,4464.36,1721988.0
1759482060,4464.21,4468.16,4463.27,4467.68,3478586.0
1759482120,4467.3,4468.0,4465.01,4465.01,1550902.0
1759482180,4465.02,4465.57,4463.24,4464.17,1160140.0
1759482240,4464.17,4464.74,4461.54,4464.64,921774.0
1759482300,4464.63,4466.19,4463.27,4466.19,1452852.0
1759482360,4466.19,4470.2,4466.18,4470.2,1419030.0
1759482420,4470.51,4471.16,4467.63,4467.64,1724674.0
1759482480,4467.64,4467.9,4465.33,4466.0,621106.0
1759482540,4466.0,4466.87,4465.9,4465.9,550136.0
1759482600,4465.9,4465.91,4463.48,4463.48,667470.0
1759482660,4463.49,4463.49,4459.6,4460.65,1270268.0
1759482720,4461.37,4462.33,4460.69,4461.29,728592.0
1759482780,4461.29,4461.3,4455.89,4455.9,2272108.0
1759482840,4455.9,4458.12,4454.72,4458.12,2087098.0
1759482900,4458.11,4458.69,4455.45,4456.8,850414.0
1759482960,4457.67,4458.46,4456.63,4458.45,538926.0
1759483020,4458.46,4459.81,4457.16,4457.39,651722.0
1759483080,4457.39,4458.32,4455.33,4456.01,462044.0
1759483140,4456.0,4457.67,4455.78,4457.67,205364.0
1759483200,4457.76,4461.0,4457.76,4460.99,520200.0
1759483260,4460.99,4463.48,4459.95,4463.48,923164.0
1759483320,4463.48,4467.95,4463.48,4467.86,1621242.0
1759483380,4467.86,4469.73,4466.69,4469.17,874148.0
1759483440,4469.16,4480.75,4469.16,4473.53,6419076.0
1759483500,4473.54,4475.19,4471.39,4471.88,1809610.0
1759483560,4471.87,4473.63,4471.31,4471.31,598956.0
1759483620,4471.32,4474.0,4470.9,4474.0,1159074.0
1759483680,4474.01,4476.34,4472.75,4474.5,911944.0
1759483740,4474.51,4477.09,4473.44,4473.44,1102148.0
1759483800,4473.44,4475.01,4472.0,4472.56,1626174.0
1759483860,4472.56,4472.57,4471.6,4472.2,538140.0
1759483920,4472.19,4472.2,4468.62,4468.62,616758.0
1759483980,4468.62,4469.35,4468.62,4469.34,452710.0
1759484040,4469.34,4469.64,4468.0,4469.64,379570.0
1759484100,4469.63,4470.87,4468.63,4470.14,676844.0
1759484160,4470.15,4470.15,4469.53,4469.54,287434.0
1759484220,4469.54,4469.54,4466.39,4466.39,568202.0
1759484280,4465.67,4468.12,4465.66,4467.76,689138.0
1759484340,4467.75,4471.0,4467.75,4470.99,212094.0
1759484400,4471.0,4472.76,4470.99,4471.99,926048.0
1759484460,4471.99,4472.75,4471.06,4471.06,558334.0
1759484520,4471.0,4475.21,4470.71,4475.21,475962.0
1759484580,4475.2,4475.21,4472.66,4472.67,164828.0
1759484640,4472.67,4473.85,4472.4,4473.84,217564.0
1759484700,4473.84,4475.67,4473.1,4475.66,530428.0
1759484760,4475.66,4478.09,4475.0,4477.37,507342.0
1759484820,4477.36,4477.37,4475.18,4475.7,580344.0
1759484880,4475.7,4475.7,4472.06,4473.69,994252.0
1759484940,4473.69,4474.8,4472.78,4474.37,727448.0
1759485000,4474.37,4474.96,4472.42,4472.42,543358.0
1759485060,4472.42,4473.39,4471.83,4473.04,427988.0
1759485120,4473.04,4473.85,4472.05,4473.35,462180.0
1759485180,4473.35,4474.08,4473.1,4474.07,287156.0
1759485240,4474.07,4474.68,4472.58,4474.2,493682.0
1759485300,4474.21,4474.21,4473.19,4473.2,537654.0
1759485360,4472.74,4473.76,4472.58,4472.96,216866.0
1759485420,4472.95,4474.18,4472.61,4472.61,287144.0
1759485480,4472.61,4472.95,4471.1,4471.11,347124.0
1759485540,4471.11,4471.76,4470.93,4471.75,223686.0
1759485600,4471.76,4472.0,4470.0,4470.01,389090.0
1759485660,4470.01,4470.08,4468.0,4469.2,633554.0
1759485720,4469.14,4471.49,4469.0,4471.14,598234.0
1759485780,4471.14,4471.86,4470.34,4470.34,172874.0
1759485840,4470.35,4470.35,4468.18,4469.64,374564.0
1759485900,4469.94,4470.45,4468.88,4468.89,124592.0
1759485960,4468.89,4471.31,4468.89,4470.9,436426.0
1759486020,4470.9,4470.9,4466.92,4467.16,907210.0
1759486080,4467.16,4467.16,4466.5,4466.98,419492.0
1759486140,4466.99,4467.08,4466.0,4466.0,303154.0
1759486200,4466.0,4467.6,4465.56,4466.01,1351296.0
1759486260,4466.01,4466.68,4465.56,4465.88,808968.0
1759486320,4465.89,4468.23,4465.88,4468.23,152126.0
1759486380,4468.22,4468.8,4467.3,4467.75,589560.0
1759486440,4467.76,4471.12,4467.75,4471.11,412534.0
1759486500,4471.12,4476.1,4471.11,4475.0,1001384.0
1759486560,4475.01,4475.01,4472.66,4473.78,372882.0
1759486620,4473.79,4473.99,4473.17,4473.98,323816.0
1759486680,4473.98,4476.83,4473.98,4476.83,787744.0
1759486740,4477.63,4480.16,4477.28,4479.34,2306854.0
1759486800,4479.33,4479.34,4476.32,4476.45,595104.0
1759486860,4476.45,4477.65,4474.44,4477.65,440372.0
1759486920,4477.65,4478.81,4476.74,4476.81,804126.0
1759486980,4476.82,4476.87,4476.37,4476.37,301544.0
1759487040,4476.37,4477.67,4475.64,4477.27,359334.0
1759487100,4477.26,4479.71,4476.61,4479.38,965778.0
1759487160,4479.39,4479.39,4478.14,4478.92,336720.0
1759487220,4478.92,4483.3,4478.92,4483.08,1207258.0
1759487280,4483.07,4483.37,4480.95,4481.36,504312.0
1759487340,4481.36,4481.36,4480.66,4480.67,970444.0
1759487400,4480.67,4480.67,4479.87,4479.87,482492.0
1759487460,4479.88,4481.98,4479.87,4480.67,669536.0
1759487520,4480.66,4480.68,4480.28,4480.67,287274.0
1759487580,4480.67,4481.0,4480.67,4480.74,293736.0
1759487640,4480.74,4480.93,4479.29,4479.38,561282.0
1759487700,4479.37,4479.37,4478.35,4478.76,286606.0
1759487760,4478.76,4479.71,4478.69,4478.69,215198.0
1759487820,4478.69,4480.0,4478.36,4478.38,260482.0
1759487880,4478.39,4479.11,4478.1,4478.89,316430.0
1759487940,4478.89,4482.55,4478.89,4482.55,454010.0
1759488000,4482.85,4486.46,4482.83,4486.15,2056654.0
1759488060,4486.16,4489.53,4485.56,4489.18,1511918.0
1759488120,4489.42,4491.53,4489.18,4490.56,2706720.0
1759488180,4490.57,4491.05,4488.52,4489.52,1088996.0
1759488240,4489.52,4490.05,4489.2,4489.6,420414.0
1759488300,4489.6,4489.6,4486.51,4486.76,866750.0
1759488360,4486.75,4489.51,4486.25,4486.93,1306486.0
1759488420,4486.92,4487.32,4486.0,4486.9,414224.0
1759488480,4486.89,4486.9,4485.0,4485.0,275692.0
1759488540,4484.78,4485.23,4484.77,4485.2,467582.0
1759488600,4485.21,4487.0,4485.2,4486.63,418090.0
1759488660,4486.36,4487.0,4485.84,4486.25,238272.0
1759488720,4486.25,4486.61,4486.0,4486.48,292058.0
1759488780,4486.48,4489.32,4486.48,4489.32,990320.0
1759488840,4489.37,4491.3,4489.36,4491.28,470600.0
1759488900,4491.27,4493.08,4491.0,4492.31,1523002.0
1759488960,4492.3,4492.31,4488.0,4488.01,768460.0
1759489020,4488.0,4488.22,4487.55,4488.0,322052.0
1759489080,4488.01,4488.01,4487.34,4487.35,288074.0
1759489140,4487.34,4488.9,4487.34,4487.34,454144.0
1759489200,4487.19,4487.54,4485.31,4485.32,827706.0
1759489260,4485.31,4487.8,4485.29,4487.79,279282.0
1759489320,4487.79,4488.0,4485.41,4485.82,294288.0
1759489380,4485.82,4485.83,4483.35,4484.34,677406.0
1759489440,4484.33,4484.8,4483.67,4484.79,527604.0
1759489500,4484.48,4484.48,4481.67,4482.35,1056482.0
1759489560,4482.35,4483.02,4482.35,4482.37,356724.0
1759489620,4482.37,4482.37,4479.45,4480.39,987650.0
1759489680,4480.38,4481.0,4477.68,4477.69,1165564.0
1759489740,4477.75,4480.03,4477.75,4479.06,566230.0
1759489800,4479.06,4479.06,4472.15,4473.72,2095858.0
1759489860,4473.71,4475.27,4472.98,4475.27,579720.0
1759489920,4475.27,4476.03,4473.93,4475.0,603812.0
1759489980,4475.0,4475.24,4470.68,4471.25,1396216.0
1759490040,4471.47,4473.36,4471.24,4472.93,424976.0
1759490100,4472.93,4472.94,4471.39,4472.58,351488.0
1759490160,4471.71,4472.94,4471.33,4471.8,1417048.0
1759490220,4471.8,4472.58,4468.86,4468.86,1046538.0
1759490280,4469.54,4469.54,4466.68,4469.0,2801866.0
1759490340,4468.56,4468.58,4464.74,4468.57,2572356.0
1759490400,4468.57,4472.94,4468.57,4472.32,791688.0
1759490460,4472.31,4472.32,4471.49,4472.14,556566.0
1759490520,4472.14,4474.33,4472.14,4472.75,615770.0
1759490580,4472.75,4476.34,4472.74,4476.34,538054.0
1759490640,4476.34,4482.68,4476.34,4479.7,1596150.0
1759490700,4480.64,4481.78,4480.58,4480.59,992178.0
1759490760,4480.58,4480.59,4476.41,4477.01,475408.0
1759490820,4477.01,4479.12,4476.22,4476.22,426234.0
1759490880,4476.22,4476.22,4474.44,4476.19,356200.0
1759490940,4476.19,4478.0,4476.18,4477.69,689970.0
1759491000,4477.69,4477.7,4474.13,4474.29,784014.0
1759491060,4474.3,4478.47,4474.3,4478.46,575462.0
1759491120,4478.47,4478.47,4475.77,4475.77,179948.0
1759491180,4475.53,4475.53,4472.97,4475.39,370900.0
1759491240,4474.9,4475.11,4472.15,4473.78,630000.0
1759491300,4473.79,4473.79,4471.32,4471.79,462860.0
1759491360,4471.79,4476.38,4471.79,4476.37,921514.0
1759491420,4476.06,4476.31,4473.14,4473.92,303996.0
1759491480,4473.91,4473.92,4472.11,4472.91,356358.0
1759491540,4472.9,4475.46,4472.9,4475.18,195464.0
1759491600,4475.18,4478.9,4475.18,4477.92,525748.0
1759491660,4477.92,4478.75,4476.43,4477.0,351464.0
1759491720,4476.99,4479.28,4476.99,4479.28,167622.0
1759491780,4479.28,4482.3,4479.28,4481.43,617716.0
1759491840,4481.43,4485.0,4481.19,4482.87,1649882.0
1759491900,4482.86,4483.96,4481.76,4483.09,428418.0
1759491960,4483.0,4483.01,4481.6,4481.61,427920.0
1759492020,4481.61,4481.93,4480.52,4480.93,408282.0
1759492080,4480.93,4480.94,4479.56,4479.57,197662.0
1759492140,4479.57,4483.07,4479.57,4482.77,454576.0
1759492200,4482.76,4483.1,4481.06,4481.07,235278.0
1759492260,4481.06,4485.01,4481.06,4484.67,718246.0
1759492320,4484.67,4484.67,4482.76,4483.53,379712.0
1759492380,4483.54,4484.44,4481.55,4483.95,786080.0
1759492440,4483.36,4483.41,4480.0,4480.96,420280.0
1759492500,4480.95,4481.86,4480.01,4481.08,261704.0
1759492560,4481.07,4481.08,4478.84,4478.85,242158.0
1759492620,4478.85,4478.85,4477.85,4477.95,219732.0
1759492680,4477.85,4477.85,4476.03,4476.2,421090.0
1759492740,4476.2,4476.2,4474.97,4476.19,922404.0
1759492800,4476.52,4478.96,4476.2,4478.96,675148.0
1759492860,4479.12,4479.82,4479.0,4479.0,296530.0
1759492920,4479.01,4480.61,4478.81,4480.26,690130.0
1759492980,4480.46,4481.0,4479.94,4480.99,224962.0
1759493040,4481.0,4481.0,4476.23,4476.59,669458.0
1759493100,4476.64,4477.48,4475.03,4477.38,563598.0
1759493160,4477.38,4478.11,4477.03,4478.0,321102.0
1759493220,4477.99,4482.29,4476.72,4479.91,809426.0
1759493280,4479.92,4480.35,4476.35,4476.36,556996.0
1759493340,4476.36,4476.36,4472.18,4474.0,614254.0
1759493400,4474.0,4478.14,4474.0,4478.14,578262.0
1759493460,4478.14,4478.14,4475.95,4476.75,503402.0
1759493520,4476.81,4478.6,4476.81,4478.6,412340.0
1759493580,4478.59,4480.87,4478.59,4480.86,414634.0
1759493640,4480.86,4480.87,4478.47,4479.04,177844.0
1759493700,4479.04,4480.26,4477.44,4480.26,443526.0
1759493760,4481.06,4483.12,4478.59,4480.1,717104.0
1759493820,4480.09,4480.65,4476.26,4476.8,573378.0
1759493880,4476.8,4477.46,4476.26,4476.49,131720.0
1759493940,4476.5,4476.5,4474.08,4474.1,564400.0
1759494000,4474.11,4475.26,4473.54,4475.26,530654.0
1759494060,4475.27,4475.27,4473.0,4474.11,369564.0
1759494120,4474.11,4474.99,4472.12,4474.52,1104418.0
1759494180,4474.51,4476.37,4474.34,4476.36,1637792.0
1759494240,4476.36,4476.93,4475.76,4476.24,174586.0
1759494300,4476.24,4476.24,4475.04,4476.07,224884.0
1759494360,4476.07,4476.07,4474.0,4476.06,288542.0
1759494420,4476.06,4477.48,4475.92,4476.56,297610.0
1759494480,4476.56,4476.56,4472.97,4473.58,550708.0
1759494540,4473.58,4473.58,4471.47,4472.06,1035254.0
1759494600,4471.87,4476.06,4470.84,4475.67,1414032.0
1759494660,4475.68,4486.87,4474.86,4486.36,2416642.0
1759494720,4486.36,4490.45,4478.15,4484.35,3433868.0
1759494780,4484.34,4487.91,4484.13,4487.6,1989724.0
1759494840,4487.68,4487.9,4483.16,4483.16,1054334.0
1759494900,4483.17,4484.0,4477.01,4479.64,1764550.0
1759494960,4479.64,4482.77,4479.24,4480.09,1062740.0
1759495020,4480.09,4482.7,4478.97,4482.07,815574.0
1759495080,4481.51,4484.53,4481.14,4484.19,492440.0
1759495140,4484.19,4487.5,4484.18,4487.5,554354.0
1759495200,4487.5,4487.87,4483.84,4485.04,629276.0
1759495260,4485.04,4485.05,4481.78,4482.4,371350.0
1759495320,4482.0,4483.48,4480.56,4483.47,317756.0
1759495380,4483.48,4484.71,4481.8,4482.41,823298.0
1759495440,4482.4,4483.62,4481.76,4481.76,172740.0
1759495500,4481.64,4481.89,4480.01,4481.25,443990.0
1759495560,4481.25,4481.25,4478.61,4478.61,455400.0
1759495620,4478.61,4484.08,4478.61,4479.93,602202.0
1759495680,4479.93,4479.99,4477.36,4478.26,799044.0
1759495740,4478.46,4479.43,4477.56,4478.74,390474.0
1759495800,4479.11,4479.44,4477.0,4478.98,540406.0
1759495860,4478.83,4480.0,4478.13,4479.35,206296.0
1759495920,4479.35,4479.74,4477.83,4479.73,355462.0
1759495980,4479.74,4484.16,4479.74,4484.15,595686.0
1759496040,4484.15,4484.63,4483.62,4484.01,238018.0
1759496100,4484.01,4484.01,4482.0,4482.0,324716.0
1759496160,4482.0,4482.83,4481.9,4482.83,319512.0
1759496220,4482.82,4483.07,4481.75,4482.97,277212.0
1759496280,4482.97,4483.19,4481.73,4481.73,328586.0
1759496340,4481.73,4481.73,4480.36,4480.58,151132.0
1759496400,4480.59,4480.59,4474.5,4475.36,1415032.0
1759496460,4475.36,4476.88,4474.0,4474.01,432724.0
1759496520,4474.01,4474.01,4467.25,4467.66,2012204.0
1759496580,4468.0,4469.36,4466.07,4468.66,1226862.0
1759496640,4467.99,4471.09,4466.52,4469.0,1162932.0
1759496700,4468.65,4468.86,4448.55,4456.65,8778210.0
1759496760,4456.96,4461.73,4456.26,4459.09,3206960.0
1759496820,4460.35,4465.71,4459.09,4459.73,2622370.0
1759496880,4459.74,4459.77,4453.15,4455.45,1798978.0
1759496940,4455.45,4464.61,4454.86,4463.45,2906124.0
1759497000,4463.44,4465.85,4463.44,4464.31,1358822.0
1759497060,4464.31,4466.86,4464.31,4464.93,1861484.0
1759497120,4464.93,4467.41,4464.57,4466.03,842788.0
1759497180,4466.04,4468.72,4465.33,4465.33,562300.0
1759497240,4465.33,4467.54,4465.33,4465.43,599780.0
1759497300,4465.43,4466.0,4463.45,4465.99,632254.0
1759497360,4466.0,4472.1,4465.67,4471.6,852882.0
1759497420,4471.6,4473.88,4469.75,4473.51,685662.0
1759497480,4473.5,4475.0,4473.4,4474.99,596592.0
1759497540,4474.99,4474.99,4472.6,4472.6,351504.0
1759497600,4472.28,4476.7,4472.27,4476.7,616396.0
1759497660,4476.69,4484.3,4476.69,4482.86,2372484.0
1759497720,4482.86,4483.82,4479.54,4483.38,1214042.0
1759497780,4483.38,4483.38,4481.33,4483.01,866208.0
1759497840,4483.01,4484.15,4481.24,4483.99,1058892.0
1759497900,4484.46,4487.55,4484.45,4485.18,2029914.0
1759497960,4485.17,4487.7,4483.79,4484.31,3528756.0
1759498020,4484.31,4487.0,4483.1,4486.71,963612.0
1759498080,4486.71,4492.25,4486.71,4491.0,2754222.0
1759498140,4491.0,4491.52,4488.43,4489.52,1707134.0
1759498200,4489.53,4490.7,4484.56,4485.86,2365408.0
1759498260,4486.37,4499.36,4484.85,4499.22,4874156.0
1759498320,4499.54,4501.96,4485.11,4486.63,6056280.0
1759498380,4486.25,4490.79,4483.68,4485.68,2365514.0
1759498440,4485.69,4490.4,4483.12,4488.57,2944276.0
1759498500,4488.57,4490.25,4481.6,4482.75,2849600.0
1759498560,4482.98,4484.3,4473.18,4481.47,3680828.0
1759498620,4481.48,4485.99,4477.45,4483.24,2516174.0
1759498680,4483.25,4483.4,4479.9,4483.1,1185566.0
1759498740,4483.61,4488.0,4483.5,4487.15,1160018.0
1759498800,4487.15,4489.24,4483.9,4485.96,2020216.0
1759498860,4486.85,4487.13,4468.85,4475.04,3824184.0
1759498920,4475.03,4475.03,4464.17,4468.86,4144948.0
1759498980,4468.86,4474.05,4467.13,4472.94,2150872.0
1759499040,4473.44,4474.04,4468.0,4469.59,1821948.0
1759499100,4469.2,4478.0,4468.12,4477.04,2350560.0
1759499160,4477.04,4479.63,4473.62,4476.47,1380686.0
1759499220,4476.41,4478.11,4473.9,4477.65,926878.0
1759499280,4477.62,4479.66,4475.06,4479.47,519094.0
1759499340,4479.46,4479.65,4475.22,4478.67,570170.0
1759499400,4478.67,4482.5,4474.94,4475.04,1132298.0
1759499460,4475.49,4478.93,4471.22,4478.6,973008.0
1759499520,4478.6,4480.68,4474.6,4480.35,1947258.0
1759499580,4480.35,4481.39,4478.24,4479.4,819088.0
1759499640,4479.47,4479.47,4470.0,4471.56,1301068.0
1759499700,4471.56,4475.72,4470.21,4470.9,1347098.0
1759499760,4471.12,4473.03,4469.23,4469.3,908472.0
1759499820,4469.29,4473.53,4468.9,4472.35,489586.0
1759499880,4472.35,4472.65,4464.89,4464.99,1927922.0
1759499940,4464.99,4471.42,4464.99,4468.51,1571012.0
1759500000,4468.51,4468.51,4455.0,4461.9,7969206.0
1759500060,4461.9,4461.9,4450.78,4456.15,4045234.0
1759500120,4457.19,4457.9,4450.6,4454.03,2953440.0
1759500180,4453.8,4460.87,4451.83,4460.28,2351254.0
1759500240,4460.27,4465.99,4459.6,4465.33,2434186.0
1759500300,4464.94,4465.7,4456.7,4458.95,1754630.0
1759500360,4458.75,4460.29,4455.6,4459.95,1230114.0
1759500420,4460.27,4466.3,4460.27,4464.85,2673040.0
1759500480,4464.85,4464.85,4458.0,4458.21,1106494.0
1759500540,4458.22,4458.22,4453.16,4457.02,1552382.0
1759500600,4457.16,4458.22,4454.01,4456.06,1234102.0
1759500660,4456.58,4456.58,4451.0,4451.73,1772932.0
1759500720,4451.0,4456.05,4449.13,4456.04,2919742.0
1759500780,4456.05,4460.0,4453.59,4453.92,1313764.0
1759500840,4452.99,4453.27,4442.04,4448.73,5045912.0
1759500900,4448.1,4448.54,4440.75,4446.54,3061372.0
1759500960,4445.48,4452.33,4444.0,4445.99,2395138.0
1759501020,4445.43,4447.56,4438.12,4445.55,2967024.0
1759501080,4444.42,4444.42,4437.55,4443.25,3302210.0
1759501140,4443.61,4444.67,4440.65,4442.43,1942600.0
1759501200,4442.43,4443.32,4436.2,4436.27,3609486.0
1759501260,4436.2,4441.87,4434.64,4441.87,4332188.0
1759501320,4442.83,4457.4,4440.21,4452.83,6925060.0
1759501380,4453.02,4462.04,4453.02,4457.01,4365090.0
1759501440,4456.36,4459.39,4455.34,4457.36,1360320.0
1759501500,4456.4,4463.2,4456.4,4463.2,1402286.0
1759501560,4462.93,4466.46,4461.4,4463.2,2347060.0
1759501620,4463.37,4464.18,4462.43,4462.91,2216214.0
1759501680,4462.92,4466.62,4461.17,4463.03,1516166.0
1759501740,4463.45,4464.68,4462.05,4464.39,920028.0
1759501800,4464.4,4464.67,4460.34,4463.72,1908054.0
1759501860,4463.72,4463.72,4457.35,4458.0,1283272.0
1759501920,4458.0,4459.64,4455.75,4455.92,930148.0
1759501980,4455.93,4460.0,4454.25,4457.63,996758.0
1759502040,4457.63,4461.65,4457.63,4461.55,1773994.0
1759502100,4461.55,4463.25,4458.65,4463.25,1239594.0
1759502160,4463.27,4467.02,4463.27,4464.57,3290636.0
1759502220,4464.56,4469.97,4464.56,4469.72,1255048.0
1759502280,4469.72,4477.33,4469.28,4477.33,4243786.0
1759502340,4477.33,4477.33,4474.5,4475.26,2901846.0
1759502400,4475.01,4483.27,4473.6,4477.32,3784474.0
1759502460,4477.3,4477.32,4473.62,4474.01,2702256.0
1759502520,4473.79,4477.39,4473.15,4474.79,759354.0
1759502580,4474.32,4475.89,4470.01,4470.01,1329660.0
1759502640,4470.0,4473.08,4469.39,4470.3,592390.0
1759502700,4470.31,4474.17,4470.31,4472.11,820588.0
1759502760,4472.11,4477.1,4472.11,4475.0,1001812.0
1759502820,4475.0,4486.96,4474.74,4483.15,5055040.0
1759502880,4483.14,4483.41,4479.01,4480.89,1563226.0
1759502940,4480.71,4483.37,4477.64,4478.84,1320404.0
1759503000,4478.84,4479.34,4476.56,4479.06,851768.0
1759503060,4479.07,4483.65,4478.33,4483.0,1335900.0
1759503120,4483.0,4485.0,4480.89,4484.46,1772216.0
1759503180,4484.41,4488.13,4482.93,4487.98,1514642.0
1759503240,4487.98,4487.99,4484.85,4485.65,1696090.0
1759503300,4485.64,4487.0,4481.83,4483.45,2266862.0
1759503360,4483.46,4483.73,4478.92,4481.65,951528.0
1759503420,4481.65,4482.96,4478.0,4478.27,1148854.0
1759503480,4478.81,4480.18,4477.37,4479.59,693314.0
1759503540,4479.59,4482.05,4478.13,4481.14,1289978.0
1759503600,4481.14,4481.14,4475.57,4476.15,1171896.0
1759503660,4476.16,4478.22,4472.16,4473.87,950916.0
1759503720,4473.97,4474.92,4469.64,4471.93,1933462.0
1759503780,4471.92,4474.34,4468.29,4469.22,2212906.0
1759503840,4468.69,4468.93,4462.21,4464.22,4010334.0
1759503900,4464.21,4468.52,4462.02,4468.16,3014188.0
1759503960,4468.18,4470.14,4466.85,4468.24,1954906.0
1759504020,4468.24,4472.57,4467.52,4470.84,2379744.0
1759504080,4470.84,4472.82,4468.87,4468.87,1769040.0
1759504140,4468.87,4468.87,4463.42,4465.1,1256744.0
1759504200,4465.1,4465.94,4455.83,4456.6,2813312.0
1759504260,4456.99,4460.74,4456.99,4460.74,948356.0
1759504320,4460.74,4462.7,4459.27,4462.7,639712.0
1759504380,4462.91,4462.92,4461.73,4462.5,400178.0
1759504440,4462.2,4465.99,4462.03,4465.99,421734.0
1759504500,4465.99,4475.85,4465.98,4472.81,3510362.0
1759504560,4472.82,4472.82,4470.6,4472.1,888016.0
1759504620,4472.11,4477.49,4471.19,4477.49,1531434.0
1759504680,4477.03,4486.0,4476.7,4483.56,4156192.0
1759504740,4483.89,4492.21,4482.92,4483.8,4711068.0
1759504800,4483.8,4488.68,4483.8,4486.01,2875222.0
1759504860,4486.01,4488.28,4481.27,4486.69,2975688.0
1759504920,4487.08,4493.47,4485.9,4488.13,2736634.0
1759504980,4488.44,4490.7,4486.11,4486.69,2243060.0
1759505040,4486.73,4487.28,4483.9,4484.99,1126878.0
1759505100,4484.25,4484.71,4480.0,4480.7,1765774.0
1759505160,4480.69,4481.35,4478.28,4480.85,1991754.0
1759505220,4480.73,4482.57,4478.46,4481.9,928150.0
1759505280,4481.9,4481.9,4475.77,4476.8,1725170.0
1759505340,4476.8,4478.55,4475.62,4478.54,574978.0
1759505400,4478.75,4485.34,4477.27,4483.76,2118862.0
1759505460,4483.75,4498.99,4483.6,4495.76,6764428.0
1759505520,4495.76,4498.53,4490.64,4494.19,2065648.0
1759505580,4494.19,4503.75,4494.19,4499.89,4279040.0
1759505640,4499.48,4502.79,4496.54,4501.99,3152536.0
1759505700,4502.46,4504.78,4502.46,4503.54,2621090.0
1759505760,4503.53,4504.06,4498.94,4500.76,2174090.0
1759505820,4500.75,4502.46,4495.1,4496.14,1622678.0
1759505880,4496.7,4500.0,4493.35,4498.76,1991496.0
1759505940,4498.76,4500.77,4496.7,4496.7,1073186.0
1759506000,4496.64,4499.24,4493.69,4498.88,1789812.0
1759506060,4498.88,4502.0,4498.72,4500.0,921872.0
1759506120,4500.0,4500.01,4496.81,4498.11,757106.0
1759506180,4498.11,4500.51,4495.12,4500.5,1141146.0
1759506240,4500.51,4501.09,4497.0,4499.56,1087658.0
1759506300,4499.56,4502.72,4498.84,4501.62,859306.0
1759506360,4501.62,4508.47,4500.83,4504.87,4134072.0
1759506420,4504.69,4505.87,4499.02,4500.61,1879878.0
1759506480,4500.6,4500.61,4494.78,4495.02,2187720.0
1759506540,4495.07,4503.57,4495.07,4502.88,1060384.0
1759506600,4502.88,4509.21,4501.86,4508.66,3380932.0
1759506660,4509.01,4512.38,4508.6,4510.33,3747572.0
1759506720,4510.33,4512.0,4509.0,4511.86,2232464.0
1759506780,4511.59,4517.79,4511.58,4515.71,4634892.0
1759506840,4515.26,4525.87,4515.15,4525.41,6076250.0
1759506900,4525.78,4527.5,4518.07,4518.07,3487800.0
1759506960,4517.34,4527.28,4516.29,4523.43,2567254.0
1759507020,4524.1,4531.14,4524.1,4528.95,4313950.0
1759507080,4528.7,4530.18,4525.01,4528.94,3638482.0
1759507140,4528.94,4540.39,4527.92,4532.89,8420800.0
1759507200,4533.19,4544.69,4532.89,4544.68,4742032.0
1759507260,4544.72,4548.39,4539.73,4546.05,6517500.0
1759507320,4547.45,4559.36,4544.02,4547.68,12933170.0
1759507380,4546.46,4549.74,4539.73,4543.81,6534830.0
1759507440,4543.81,4545.39,4537.49,4539.1,3912762.0
1759507500,4538.25,4539.25,4516.44,4534.85,12955570.0
1759507560,4534.44,4537.93,4532.69,4537.15,5466456.0
1759507620,4537.15,4540.64,4534.75,4536.0,3642506.0
1759507680,4536.01,4536.97,4529.51,4532.19,2450252.0
1759507740,4532.35,4541.59,4532.35,4539.03,2503246.0
1759507800,4538.34,4541.24,4537.41,4541.24,3496622.0
1759507860,4541.24,4550.47,4541.06,4550.39,5449274.0
1759507920,4550.04,4555.44,4546.52,4547.27,5739866.0
1759507980,4547.1,4550.41,4538.32,4540.94,4138646.0
1759508040,4540.95,4544.43,4539.3,4539.3,3278758.0
1759508100,4539.31,4547.22,4539.31,4542.82,2485374.0
1759508160,4542.82,4543.66,4536.14,4536.4,2025012.0
1759508220,4536.41,4538.25,4531.6,4532.65,3692912.0
1759508280,4532.42,4535.81,4531.4,4534.55,2598216.0
1759508340,4533.5,4534.88,4531.73,4533.49,2644034.0
1759508400,4533.0,4537.45,4528.39,4537.05,3233562.0
1759508460,4537.05,4547.89,4533.87,4547.45,4193660.0
1759508520,4547.99,4548.0,4538.82,4538.82,3644410.0
1759508580,4540.04,4542.22,4536.66,4536.67,2161698.0
1759508640,4536.53,4541.83,4536.51,4537.07,1373492.0
1759508700,4537.06,4544.99,4537.06,4543.98,2736528.0
1759508760,4543.99,4545.0,4542.23,4543.86,2000012.0
1759508820,4543.88,4550.21,4543.88,4548.03,1823588.0
1759508880,4548.02,4551.15,4546.01,4551.08,2271936.0
1759508940,4551.08,4551.08,4544.57,4546.94,1242408.0
1759509000,4546.55,4550.0,4541.75,4548.52,2303100.0
1759509060,4548.01,4550.0,4542.51,4549.93,1395066.0
1759509120,4550.53,4551.34,4548.08,4549.41,1790292.0
1759509180,4549.41,4555.52,4549.41,4555.52,2945916.0
1759509240,4555.51,4555.53,4553.93,4554.42,3084100.0
1759509300,4554.41,4574.93,4554.0,4573.87,18406534.0
1759509360,4574.73,4584.35,4574.33,4580.66,9956274.0
1759509420,4580.66,4590.7,4580.33,4581.81,10428416.0
1759509480,4581.7,4581.7,4573.65,4574.51,6655724.0
1759509540,4574.51,4580.85,4574.35,4580.57,2006606.0
1759509600,4580.58,4583.74,4577.3,4577.3,2828600.0
1759509660,4577.47,4581.19,4574.51,4574.9,2169648.0
1759509720,4574.91,4575.63,4568.89,4571.72,3287606.0
1759509780,4571.16,4575.41,4571.16,4573.19,1340094.0
1759509840,4573.53,4579.3,4572.15,4579.3,2253714.0
1759509900,4579.29,4581.25,4572.28,4572.42,3729832.0
1759509960,4571.99,4575.19,4563.8,4568.15,3699766.0
1759510020,4567.0,4567.34,4559.53,4563.73,5821844.0
1759510080,4563.72,4566.24,4551.49,4556.6,5249996.0
1759510140,4556.6,4557.58,4546.83,4553.93,7179398.0
1759510200,4553.88,4556.29,4543.59,4546.61,4663604.0
1759510260,4546.61,4552.2,4536.58,4541.0,5484692.0
1759510320,4540.8,4542.12,4535.0,4542.07,6413218.0
1759510380,4542.08,4542.08,4531.16,4538.69,5586606.0
1759510440,4538.69,4545.92,4537.4,4545.91,3349358.0
1759510500,4545.91,4546.0,4541.76,4542.48,2967468.0
1759510560,4542.48,4542.48,4535.6,4539.41,3083060.0
1759510620,4538.48,4541.38,4533.17,4534.66,2484688.0
1759510680,4534.6,4536.15,4527.33,4527.93,3101776.0
1759510740,4528.53,4531.3,4517.06,4522.77,6613380.0
1759510800,4523.25,4523.25,4479.6,4479.6,28032514.0
1759510860,4479.79,4501.37,4470.24,4496.24,18723892.0
1759510920,4496.21,4498.48,4479.91,4483.09,8712462.0
1759510980,4483.49,4486.81,4463.6,4475.78,17359406.0
1759511040,4476.48,4485.1,4471.66,4484.81,9898876.0
1759511100,4484.1,4487.67,4466.19,4475.67,9300100.0
1759511160,4475.31,4484.99,4473.4,4483.89,5404836.0
1759511220,4484.11,4487.44,4481.32,4486.44,4604744.0
1759511280,4487.25,4492.99,4484.87,4491.94,7875264.0
1759511340,4492.2,4506.3,4490.0,4504.17,9714386.0
1759511400,4505.03,4520.19,4505.03,4517.28,10031644.0
1759511460,4517.78,4518.88,4510.4,4514.15,4611110.0
1759511520,4514.14,4520.58,4513.32,4517.91,3387440.0
1759511580,4518.35,4524.28,4517.9,4520.13,3939940.0
1759511640,4520.83,4524.38,4517.75,4517.94,1854856.0
1759511700,4518.01,4520.19,4499.55,4501.27,7345232.0
1759511760,4501.27,4515.89,4500.15,4512.33,6533374.0
1759511820,4511.52,4512.73,4498.53,4502.85,4063550.0
1759511880,4503.6,4506.92,4498.09,4499.22,2263936.0
1759511940,4499.52,4499.52,4488.45,4494.38,6586854.0
1759512000,4494.38,4499.18,4488.05,4496.66,2918092.0
1759512060,4497.72,4500.48,4493.66,4498.27,2479934.0
1759512120,4498.6,4509.17,4497.35,4506.7,3778974.0
1759512180,4506.7,4509.58,4500.68,4504.21,2374396.0
1759512240,4503.99,4504.58,4494.45,4497.51,2242778.0
1759512300,4498.91,4501.29,4491.03,4496.46,2895486.0
1759512360,4496.46,4500.99,4492.61,4500.99,1822218.0
1759512420,4500.99,4502.47,4495.68,4497.49,1652342.0
1759512480,4497.5,4500.26,4492.3,4498.86,1281814.0
1759512540,4498.87,4500.0,4496.0,4496.57,1084754.0
1759512600,4495.55,4496.99,4491.52,4494.41,1619218.0
1759512660,4494.29,4496.19,4487.95,4495.99,2909770.0
1759512720,4495.99,4504.35,4494.56,4504.34,1810700.0
1759512780,4504.52,4507.13,4501.42,4503.81,1564114.0
1759512840,4504.38,4504.94,4498.65,4501.44,678582.0
1759512900,4501.44,4508.24,4501.38,4506.42,1192316.0
1759512960,4506.52,4509.72,4502.56,4503.39,1627456.0
1759513020,4503.39,4509.55,4503.39,4505.12,1672732.0
1759513080,4505.44,4508.1,4504.5,4507.74,1000988.0
1759513140,4507.75,4513.0,4507.54,4512.39,1500214.0
1759513200,4512.39,4514.66,4507.51,4510.35,3315076.0
1759513260,4511.05,4511.05,4502.48,4504.38,1264916.0
1759513320,4504.65,4505.94,4498.98,4502.64,1783068.0
1759513380,4502.64,4503.39,4496.49,4501.88,1469458.0
1759513440,4501.87,4504.3,4498.6,4503.81,2094996.0
1759513500,4504.94,4504.94,4496.5,4499.76,1708418.0
1759513560,4499.51,4501.51,4483.4,4487.57,4685136.0
1759513620,4488.0,4490.55,4484.86,4489.09,4827600.0
1759513680,4489.05,4491.55,4479.74,4481.44,4215314.0
1759513740,4482.1,4484.07,4476.49,4482.41,4681752.0
1759513800,4482.66,4485.0,4475.0,4477.5,2205672.0
1759513860,4478.31,4479.6,4467.64,4473.03,4658558.0
1759513920,4473.25,4479.82,4463.15,4467.99,6438592.0
1759513980,4463.43,4467.98,4452.52,4461.42,13417802.0
1759514040,4461.2,4463.3,4452.14,4453.9,4458600.0
1759514100,4453.24,4471.36,4453.17,4469.22,6784066.0
1759514160,4468.17,4475.01,4467.74,4474.07,3361746.0
1759514220,4474.76,4476.73,4471.06,4475.09,3381038.0
1759514280,4475.08,4477.72,4469.08,4470.61,3156634.0
1759514340,4471.32,4472.6,4467.6,4469.18,856820.0
1759514400,4469.84,4472.39,4463.0,4464.75,2112636.0
1759514460,4465.5,4465.83,4452.1,4462.01,4850168.0
1759514520,4462.01,4471.65,4461.43,4468.17,3051816.0
1759514580,4468.44,4469.99,4463.3,4463.5,1645862.0
1759514640,4462.7,4463.51,4454.53,4459.01,1820644.0
1759514700,4459.6,4463.68,4454.62,4460.76,3443824.0
1759514760,4459.46,4459.46,4448.86,4458.23,4643132.0
1759514820,4458.23,4470.42,4457.05,4465.5,3378546.0
1759514880,4465.01,4465.66,4459.73,4465.66,958098.0
1759514940,4465.59,4471.07,4465.59,4469.88,2106706.0
1759515000,4469.99,4476.89,4468.05,4476.89,2348492.0
1759515060,4477.15,4480.8,4475.93,4477.74,3260232.0
1759515120,4477.75,4480.61,4476.2,4476.3,2602104.0
1759515180,4476.29,4479.02,4474.5,4477.92,1780952.0
1759515240,4477.92,4482.23,4475.87,4479.65,1018184.0
1759515300,4479.66,4484.15,4478.31,4480.96,1629636.0
1759515360,4480.02,4484.06,4480.01,4483.25,1413566.0
1759515420,4482.73,4484.4,4480.84,4482.9,593256.0
1759515480,4482.9,4486.7,4482.51,4484.88,1689824.0
1759515540,4485.41,4489.2,4484.43,4487.99,1703274.0
1759515600,4487.99,4490.0,4484.05,4485.2,973844.0
1759515660,4485.6,4492.77,4485.59,4491.39,1452672.0
1759515720,4491.51,4495.26,4490.38,4490.39,2027358.0
1759515780,4490.39,4492.02,4489.0,4490.56,2478346.0
1759515840,4490.89,4493.9,4489.79,4493.4,1269924.0
1759515900,4493.39,4497.66,4493.13,4497.01,2111000.0
1759515960,4497.16,4501.38,4497.16,4501.38,3275586.0
1759516020,4501.38,4502.47,4500.0,4500.46,2108264.0
1759516080,4500.47,4501.76,4497.93,4497.93,956582.0
1759516140,4497.24,4500.42,4497.24,4499.7,1113698.0
1759516200,4499.7,4504.0,4499.7,4500.69,1520026.0
1759516260,4500.69,4501.0,4496.9,4499.73,2036328.0
1759516320,4499.73,4500.68,4490.39,4492.09,3016920.0
1759516380,4492.09,4497.45,4490.81,4497.44,2791074.0
1759516440,4497.44,4497.92,4493.6,4497.12,1222762.0
1759516500,4496.32,4500.12,4496.25,4497.71,720842.0
1759516560,4497.48,4500.67,4493.73,4497.44,1613838.0
1759516620,4497.44,4501.98,4495.34,4501.77,663398.0
1759516680,4501.78,4504.8,4500.69,4501.1,1158392.0
1759516740,4501.1,4503.62,4500.55,4502.58,939632.0
1759516800,4502.83,4503.0,4498.52,4502.01,1185020.0
1759516860,4500.82,4501.99,4496.29,4496.8,1424766.0
1759516920,4496.79,4498.85,4496.45,4498.25,642240.0
1759516980,4498.25,4499.51,4497.22,4498.92,344962.0
1759517040,4498.92,4500.58,4498.18,4498.46,737078.0
1759517100,4497.81,4499.96,4495.1,4499.8,1151026.0
1759517160,4499.79,4500.94,4499.17,4500.75,690802.0
1759517220,4500.74,4503.85,4500.42,4503.06,744014.0
1759517280,4503.17,4508.35,4502.79,4503.03,2323582.0
1759517340,4503.28,4504.08,4494.81,4497.61,1392760.0
1759517400,4497.67,4501.48,4494.08,4495.09,1348322.0
1759517460,4495.49,4500.67,4495.49,4500.67,706962.0
1759517520,4500.68,4500.71,4494.5,4497.23,1193254.0
1759517580,4498.0,4500.03,4495.6,4497.35,1104072.0
1759517640,4497.67,4500.32,4497.43,4500.32,1122414.0
1759517700,4500.4,4500.53,4498.0,4500.06,429448.0
1759517760,4500.07,4501.59,4499.0,4501.56,474332.0
1759517820,4501.95,4505.26,4501.86,4504.12,1464890.0
1759517880,4504.11,4510.0,4504.11,4507.86,2169504.0
1759517940,4507.87,4509.83,4507.86,4509.81,657710.0
1759518000,4509.81,4513.5,4508.35,4509.14,1928296.0
1759518060,4509.29,4510.64,4504.94,4504.94,730262.0
1759518120,4504.87,4507.0,4501.48,4502.94,1179594.0
1759518180,4502.94,4504.5,4501.55,4503.94,668682.0
1759518240,4504.2,4504.2,4501.28,4502.7,352744.0
1759518300,4502.7,4504.9,4500.8,4502.94,1092276.0
1759518360,4502.94,4506.63,4502.24,4502.9,1057662.0
1759518420,4502.9,4505.25,4502.21,4504.84,288226.0
1759518480,4504.85,4505.3,4502.26,4504.01,314350.0
1759518540,4504.0,4512.61,4504.0,4510.96,1280788.0
1759518600,4510.99,4514.54,4510.99,4512.24,771778.0
1759518660,4512.25,4515.98,4508.62,4515.98,664204.0
1759518720,4516.23,4518.13,4508.75,4508.89,3547020.0
1759518780,4508.89,4512.0,4508.59,4512.0,397964.0
1759518840,4512.04,4513.29,4508.5,4509.88,1692806.0
1759518900,4509.88,4522.76,4509.87,4521.22,2939394.0
1759518960,4521.15,4542.34,4520.58,4529.62,13317826.0
1759519020,4529.41,4533.72,4529.0,4529.0,2957140.0
1759519080,4529.01,4531.58,4528.88,4528.88,1003000.0
1759519140,4529.98,4530.29,4528.11,4529.59,808722.0
1759519200,4529.59,4532.38,4523.97,4524.28,1183882.0
1759519260,4524.55,4525.57,4520.3,4521.25,894620.0
1759519320,4520.96,4524.78,4519.37,4523.64,714816.0
1759519380,4523.41,4523.41,4518.65,4519.88,399958.0
1759519440,4519.88,4521.34,4517.71,4521.33,868006.0
1759519500,4521.33,4526.29,4521.24,4523.85,863424.0
1759519560,4523.85,4527.99,4523.85,4526.41,701852.0
1759519620,4526.72,4530.94,4525.71,4529.27,9362498.0
1759519680,4529.27,4531.6,4529.27,4530.44,581558.0
1759519740,4530.91,4533.78,4528.4,4528.4,1704904.0
1759519800,4528.69,4532.65,4528.69,4530.31,703586.0
1759519860,4530.3,4533.6,4529.32,4531.47,779244.0
1759519920,4531.47,4534.09,4527.29,4527.39,543836.0
1759519980,4527.39,4529.26,4527.0,4528.46,1000318.0
1759520040,4528.9,4532.07,4528.89,4531.02,272146.0
1759520100,4530.81,4532.99,4528.58,4531.3,633594.0
1759520160,4531.3,4533.62,4530.01,4533.62,313242.0
1759520220,4533.61,4533.62,4527.71,4527.83,376802.0
1759520280,4527.83,4528.47,4523.0,4525.67,1093164.0
1759520340,4525.67,4525.67,4519.34,4519.63,917688.0
1759520400,4519.53,4524.59,4519.52,4524.29,348456.0
1759520460,4524.29,4529.76,4524.29,4528.2,393644.0
1759520520,4528.2,4528.77,4522.3,4525.68,937192.0
1759520580,4525.68,4525.68,4520.3,4522.44,774448.0
1759520640,4522.79,4522.79,4519.51,4520.87,537784.0
1759520700,4520.87,4521.35,4517.57,4519.68,1231348.0
1759520760,4519.63,4520.1,4515.01,4516.53,645486.0
1759520820,4516.53,4519.56,4515.0,4517.82,954164.0
1759520880,4518.0,4520.49,4517.99,4519.03,512600.0
1759520940,4519.18,4519.18,4515.48,4518.43,525674.0
1759521000,4518.18,4518.18,4511.36,4515.26,1467624.0
1759521060,4515.26,4517.82,4514.23,4517.82,559264.0
1759521120,4517.82,4518.35,4514.87,4516.48,458170.0
1759521180,4516.49,4520.0,4516.48,4517.11,226744.0
1759521240,4517.11,4520.75,4517.11,4519.54,404182.0
1759521300,4519.07,4520.82,4517.79,4518.26,765680.0
1759521360,4518.26,4520.84,4516.43,4516.83,265202.0
1759521420,4516.93,4518.26,4515.1,4515.11,383144.0
1759521480,4515.11,4520.28,4515.11,4516.03,354082.0
1759521540,4516.03,4517.76,4514.49,4517.75,673924.0
1759521600,4517.65,4518.07,4510.59,4514.43,1722926.0
1759521660,4514.43,4514.52,4511.43,4511.44,857016.0
1759521720,4511.44,4511.61,4501.0,4503.94,5250218.0
1759521780,4503.94,4507.66,4502.73,4507.25,1688996.0
1759521840,4507.26,4509.67,4503.25,4503.99,740878.0
1759521900,4504.0,4504.0,4495.0,4501.52,3690526.0
1759521960,4501.52,4504.94,4501.03,4504.84,1170060.0
1759522020,4504.3,4509.0,4504.3,4508.85,597076.0
1759522080,4508.65,4508.65,4500.69,4500.69,720616.0
1759522140,4500.23,4500.7,4495.86,4496.93,753110.0
1759522200,4495.54,4496.92,4493.47,4493.47,1671534.0
1759522260,4493.47,4499.66,4491.37,4498.08,1295440.0
1759522320,4498.08,4502.63,4498.05,4501.22,1379208.0
1759522380,4501.23,4501.8,4498.43,4501.22,919014.0
1759522440,4501.22,4503.0,4500.22,4502.22,664078.0
1759522500,4502.22,4505.88,4501.68,4505.32,403392.0
1759522560,4505.0,4509.58,4502.69,4509.58,1142186.0
1759522620,4509.57,4510.4,4508.18,4509.66,722734.0
1759522680,4509.65,4511.44,4508.89,4511.11,466376.0
1759522740,4511.11,4512.94,4511.1,4512.93,483982.0
1759522800,4512.93,4517.81,4512.57,4515.08,836232.0
1759522860,4515.08,4517.05,4514.43,4514.43,696796.0
1759522920,4514.44,4515.48,4514.31,4515.04,317470.0
1759522980,4515.04,4516.84,4514.67,4515.0,725794.0
1759523040,4515.0,4515.42,4513.79,4514.85,395954.0
1759523100,4514.86,4517.04,4514.73,4516.76,360964.0
1759523160,4516.75,4517.34,4515.99,4516.0,203286.0
1759523220,4515.99,4516.0,4510.01,4510.01,839196.0
1759523280,4510.0,4511.73,4509.69,4511.57,409070.0
1759523340,4511.57,4516.37,4511.57,4516.37,523666.0
1759523400,4516.84,4519.56,4516.84,4519.08,408032.0
1759523460,4519.08,4521.99,4518.8,4521.65,687250.0
1759523520,4521.35,4523.78,4521.35,4522.7,632126.0
1759523580,4523.54,4524.79,4519.74,4519.75,728650.0
1759523640,4519.75,4521.37,4519.0,4520.34,435388.0
1759523700,4520.34,4524.56,4520.34,4524.56,365614.0
1759523760,4524.55,4526.47,4524.55,4525.44,529336.0
1759523820,4525.43,4525.44,4523.2,4523.64,306890.0
1759523880,4523.64,4526.4,4523.64,4525.71,281624.0
1759523940,4525.99,4526.31,4524.23,4524.23,257582.0
1759524000,4524.12,4525.98,4521.7,4525.54,315740.0
1759524060,4525.55,4525.55,4523.86,4524.94,121164.0
1759524120,4525.65,4527.78,4525.51,4527.78,273182.0
1759524180,4527.77,4532.0,4527.77,4531.74,877334.0
1759524240,4531.78,4539.61,4531.62,4539.6,2860228.0
1759524300,4539.6,4541.21,4535.81,4539.12,1540454.0
1759524360,4538.8,4538.8,4531.6,4532.06,1058378.0
1759524420,4532.05,4532.36,4530.24,4530.79,384634.0
1759524480,4530.79,4531.03,4528.46,4529.8,465712.0
1759524540,4529.81,4530.73,4528.62,4529.8,277892.0
1759524600,4529.8,4529.8,4526.56,4528.8,779756.0
1759524660,4528.8,4528.83,4527.0,4527.01,234900.0
1759524720,4527.0,4527.01,4525.62,4526.95,336244.0
1759524780,4526.96,4527.19,4525.99,4526.33,172982.0
1759524840,4526.34,4528.24,4526.33,4527.22,225956.0
1759524900,4527.22,4528.22,4526.8,4527.55,216260.0
1759524960,4527.8,4533.72,4527.8,4533.72,526760.0
1759525020,4533.84,4534.69,4530.76,4531.23,386506.0
1759525080,4531.22,4533.42,4531.22,4532.23,594772.0
1759525140,4532.23,4533.0,4531.0,4533.0,325118.0
1759525200,4532.92,4534.75,4531.48,4531.68,485876.0
1759525260,4531.66,4531.67,4529.25,4529.71,487264.0
1759525320,4530.0,4532.25,4529.43,4531.0,354454.0
1759525380,4531.0,4533.72,4530.45,4533.45,590716.0
1759525440,4533.46,4535.74,4533.46,4534.83,711412.0
1759525500,4535.13,4535.36,4533.78,4534.65,430508.0
1759525560,4534.65,4535.06,4533.2,4534.42,385566.0
1759525620,4534.41,4535.79,4534.14,4534.7,855570.0
1759525680,4534.7,4535.2,4530.86,4532.01,1061564.0
1759525740,4532.0,4532.01,4527.09,4527.23,509926.0
1759525800,4527.24,4528.76,4526.3,4528.76,593654.0
1759525860,4528.75,4528.98,4526.88,4528.81,358808.0
1759525920,4528.81,4531.18,4527.84,4528.21,1039668.0
1759525980,4528.22,4529.3,4526.82,4527.39,352160.0
1759526040,4527.39,4531.37,4527.39,4531.37,187794.0
1759526100,4531.37,4532.95,4530.74,4532.94,238882.0
1759526160,4532.94,4533.3,4527.99,4528.37,281568.0
1759526220,4528.36,4528.37,4525.0,4526.78,307476.0
1759526280,4526.78,4528.8,4525.56,4527.99,296470.0
1759526340,4528.0,4528.0,4522.99,4523.0,803092.0
1759526400,4522.99,4525.0,4522.02,4525.0,982312.0
1759526460,4524.99,4527.76,4524.99,4527.75,191738.0
1759526520,4527.75,4528.07,4527.34,4527.64,169918.0
1759526580,4527.63,4528.16,4524.0,4524.0,518108.0
1759526640,4524.0,4525.43,4523.98,4524.93,480022.0
1759526700,4524.92,4526.0,4524.67,4526.0,146990.0
1759526760,4525.99,4526.54,4524.37,4525.16,416446.0
1759526820,4525.16,4525.62,4524.75,4525.62,114468.0
1759526880,4525.62,4526.69,4525.62,4526.32,100448.0
1759526940,4526.32,4526.64,4526.0,4526.0,141006.0
1759527000,4526.0,4531.37,4524.74,4529.71,777392.0
1759527060,4529.7,4529.71,4526.78,4526.79,343256.0
1759527120,4526.8,4526.8,4525.54,4525.7,228030.0
1759527180,4525.7,4526.53,4524.93,4525.01,490882.0
1759527240,4525.01,4525.25,4522.3,4522.31,466838.0
1759527300,4522.3,4522.31,4521.21,4522.19,354148.0
1759527360,4522.19,4523.19,4522.18,4523.19,228820.0
1759527420,4523.19,4525.43,4523.18,4525.43,193768.0
1759527480,4524.92,4524.92,4522.34,4523.13,332018.0
1759527540,4523.13,4523.64,4523.13,4523.63,87274.0
1759527600,4523.64,4523.64,4519.1,4519.51,292194.0
1759527660,4519.1,4519.11,4516.73,4516.96,926106.0
1759527720,4516.96,4517.83,4516.95,4517.83,322062.0
1759527780,4517.83,4522.3,4517.82,4522.29,686248.0
1759527840,4522.29,4522.29,4519.56,4521.92,321932.0
1759527900,4521.94,4524.62,4521.94,4524.02,345726.0
1759527960,4524.02,4524.45,4521.1,4521.11,222804.0
1759528020,4521.0,4521.0,4519.31,4519.46,131770.0
1759528080,4519.46,4519.46,4518.31,4518.32,118818.0
1759528140,4518.31,4518.32,4515.0,4515.01,499794.0
1759528200,4515.01,4515.01,4512.22,4512.69,445170.0
1759528260,4512.68,4516.68,4512.68,4513.11,804510.0
1759528320,4513.11,4518.11,4512.97,4518.11,713552.0
1759528380,4518.11,4519.35,4517.86,4517.86,336738.0
1759528440,4517.87,4520.74,4516.89,4520.74,214608.0
1759528500,4520.73,4520.76,4517.34,4518.15,493966.0
1759528560,4518.16,4520.98,4518.15,4520.98,195330.0
1759528620,4520.97,4526.53,4520.97,4525.55,1156690.0
1759528680,4525.56,4525.76,4525.1,4525.58,336180.0
1759528740,4525.57,4525.58,4521.1,4521.1,165126.0
1759528800,4521.1,4524.75,4521.1,4524.75,1148890.0
1759528860,4524.74,4528.39,4524.74,4527.85,783544.0
1759528920,4527.86,4530.0,4527.85,4529.32,1676394.0
1759528980,4529.32,4530.54,4528.91,4529.99,1053422.0
1759529040,4529.99,4530.18,4529.2,4529.39,373616.0
1759529100,4529.32,4529.32,4525.76,4528.34,1476446.0
1759529160,4528.34,4530.22,4528.2,4528.91,686122.0
1759529220,4528.91,4530.15,4527.48,4529.83,207744.0
1759529280,4529.84,4533.0,4529.83,4531.46,526050.0
1759529340,4531.47,4532.6,4531.46,4531.58,222024.0
1759529400,4531.46,4531.47,4527.97,4527.97,306322.0
1759529460,4527.97,4527.97,4526.09,4527.27,343098.0
1759529520,4527.08,4527.5,4525.83,4527.49,151740.0
1759529580,4527.5,4527.89,4526.83,4527.69,257360.0
1759529640,4527.69,4528.8,4527.4,4528.52,155092.0
1759529700,4528.52,4528.59,4524.85,4525.03,1072062.0
1759529760,4525.04,4525.04,4523.23,4524.23,525978.0
1759529820,4524.23,4527.27,4523.87,4527.27,249124.0
1759529880,4527.27,4528.01,4525.48,4525.48,215210.0
1759529940,4525.49,4525.96,4525.0,4525.73,240138.0
1759530000,4525.56,4526.54,4525.01,4525.85,121548.0
1759530060,4525.86,4525.86,4523.66,4523.88,170026.0
1759530120,4523.88,4524.03,4522.49,4524.02,403142.0
1759530180,4524.02,4524.68,4523.45,4524.67,268224.0
1759530240,4524.77,4529.0,4524.77,4526.95,640426.0
1759530300,4526.95,4526.95,4525.51,4526.25,174882.0
1759530360,4526.25,4528.22,4526.24,4526.53,171256.0
1759530420,4526.52,4528.31,4526.34,4527.3,159644.0
1759530480,4527.3,4527.45,4525.43,4525.44,73226.0
1759530540,4525.44,4525.44,4524.16,4524.56,128362.0
1759530600,4524.66,4525.26,4524.03,4524.67,236540.0
1759530660,4524.66,4527.05,4524.66,4526.23,205840.0
1759530720,4526.22,4526.83,4526.22,4526.41,31096.0
1759530780,4526.42,4529.0,4526.41,4529.0,303560.0
1759530840,4529.01,4530.01,4529.0,4529.1,631660.0
1759530900,4529.1,4529.86,4529.1,4529.86,194754.0
1759530960,4529.85,4531.9,4529.85,4531.48,281450.0
1759531020,4531.49,4532.78,4531.48,4531.87,345068.0
1759531080,4531.88,4532.54,4531.6,4532.53,114300.0
1759531140,4532.54,4532.98,4531.86,4531.86,196190.0
1759531200,4531.86,4532.06,4530.1,4530.1,150810.0
1759531260,4530.11,4530.25,4529.0,4529.05,223746.0
1759531320,4529.05,4529.05,4527.42,4528.22,99396.0
1759531380,4528.22,4529.68,4528.22,4528.22,142484.0
1759531440,4528.22,4528.95,4526.65,4527.25,269082.0
1759531500,4527.33,4527.73,4525.46,4526.18,171684.0
1759531560,4526.18,4528.23,4526.18,4527.19,121406.0
1759531620,4527.15,4527.15,4526.43,4527.0,150380.0
1759531680,4527.29,4529.1,4527.29,4529.1,274070.0
1759531740,4529.11,4530.59,4528.81,4530.3,592100.0
1759531800,4530.3,4530.65,4529.87,4529.87,128352.0
1759531860,4529.87,4529.89,4528.47,4528.47,136944.0
1759531920,4528.48,4528.71,4525.18,4526.27,397408.0
1759531980,4526.27,4526.3,4525.18,4525.45,136958.0
1759532040,4525.44,4525.58,4524.79,4524.8,75414.0
1759532100,4524.79,4525.24,4523.47,4523.93,230494.0
1759532160,4523.93,4524.5,4523.7,4524.49,91866.0
1759532220,4524.49,4524.5,4523.69,4523.86,117282.0
1759532280,4523.86,4524.56,4523.33,4524.56,211276.0
1759532340,4524.56,4526.69,4524.56,4526.65,221196.0
1759532400,4526.42,4527.07,4523.89,4523.89,696634.0
1759532460,4523.9,4524.52,4523.61,4524.52,200670.0
1759532520,4524.51,4524.74,4524.28,4524.73,49908.0
1759532580,4524.74,4524.74,4523.2,4523.78,133636.0
1759532640,4523.79,4523.79,4520.54,4520.54,302104.0
1759532700,4520.55,4520.85,4520.45,4520.47,212204.0
1759532760,4520.46,4520.85,4520.16,4520.17,193144.0
1759532820,4520.17,4520.17,4519.12,4519.72,322912.0
1759532880,4519.72,4519.73,4518.31,4518.65,193256.0
1759532940,4518.65,4519.67,4518.11,4518.13,722596.0
1759533000,4518.13,4518.13,4515.4,4515.41,438246.0
1759533060,4515.41,4518.08,4515.41,4517.0,280956.0
1759533120,4517.01,4517.01,4515.18,4515.18,218346.0
1759533180,4515.19,4515.44,4514.01,4514.7,550380.0
1759533240,4514.53,4516.99,4514.53,4515.8,316384.0
1759533300,4515.54,4517.68,4515.54,4517.11,1442064.0
1759533360,4517.11,4518.75,4517.1,4517.9,230018.0
1759533420,4517.9,4517.98,4515.27,4515.28,413920.0
1759533480,4515.28,4517.14,4515.27,4517.13,122874.0
1759533540,4517.13,4519.58,4517.13,4519.25,269406.0
1759533600,4519.26,4520.95,4519.25,4520.94,317782.0
1759533660,4520.94,4521.69,4520.94,4521.68,94630.0
1759533720,4521.68,4521.98,4518.46,4519.06,370844.0
1759533780,4519.06,4519.06,4516.48,4516.49,416236.0
1759533840,4516.49,4517.37,4515.85,4516.87,184288.0
1759533900,4516.87,4517.41,4516.33,4516.87,147304.0
1759533960,4516.87,4517.0,4515.97,4516.39,147728.0
1759534020,4516.4,4516.64,4516.39,4516.4,64474.0
1759534080,4516.4,4516.41,4516.39,4516.41,59924.0
1759534140,4516.41,4516.5,4514.47,4514.71,655404.0
1759534200,4514.71,4514.71,4510.0,4511.32,1747176.0
1759534260,4511.31,4511.32,4505.15,4508.41,1391842.0
1759534320,4508.41,4508.91,4507.47,4507.48,605384.0
1759534380,4507.48,4512.78,4507.47,4512.32,772216.0
1759534440,4512.32,4515.85,4512.32,4515.85,628018.0
1759534500,4515.85,4517.65,4515.84,4517.12,237750.0
1759534560,4517.46,4518.42,4517.46,4517.76,349124.0
1759534620,4517.76,4518.18,4517.31,4517.31,174914.0
1759534680,4517.31,4520.0,4516.89,4519.99,485190.0
1759534740,4519.99,4521.5,4519.98,4521.49,320458.0
1759534800,4521.5,4521.84,4520.08,4520.08,228122.0
1759534860,4519.83,4520.95,4519.48,4520.58,142062.0
1759534920,4520.58,4520.59,4520.05,4520.52,144012.0
1759534980,4520.51,4520.52,4517.11,4517.11,651984.0
1759535040,4517.12,4517.12,4515.36,4515.89,107580.0
1759535100,4515.89,4516.2,4514.47,4514.61,180346.0
1759535160,4514.61,4516.04,4514.6,4516.04,140070.0
1759535220,4516.05,4518.23,4516.04,4516.05,215246.0
1759535280,4516.04,4516.05,4512.81,4512.86,262038.0
1759535340,4512.86,4513.72,4512.03,4512.04,159292.0
1759535400,4512.03,4512.04,4510.83,4510.91,302516.0
1759535460,4510.9,4511.85,4510.9,4511.52,242898.0
1759535520,4511.51,4513.11,4511.39,4513.11,185938.0
1759535580,4513.11,4517.55,4512.22,4516.1,1107710.0
1759535640,4516.09,4516.1,4512.56,4513.6,199038.0
1759535700,4513.6,4513.6,4510.98,4511.68,533766.0
1759535760,4511.68,4511.68,4510.4,4510.76,470246.0
1759535820,4510.77,4512.0,4510.58,4511.19,275024.0
1759535880,4511.19,4511.2,4509.13,4509.83,180074.0
1759535940,4509.8,4510.92,4509.1,4510.92,235982.0
1759536000,4511.12,4511.62,4509.56,4509.77,410464.0
1759536060,4509.77,4511.44,4509.01,4510.44,550098.0
1759536120,4510.44,4510.45,4508.5,4508.5,318462.0
1759536180,4508.51,4509.0,4507.74,4508.6,359864.0
1759536240,4508.61,4508.61,4500.49,4504.8,6588598.0
1759536300,4504.8,4509.54,4504.79,4509.35,1390140.0
1759536360,4509.36,4514.86,4509.35,4514.51,1570942.0
1759536420,4514.5,4515.4,4513.27,4513.54,525910.0
1759536480,4513.53,4513.54,4511.09,4511.62,189466.0
1759536540,4511.62,4512.97,4511.09,4512.97,289316.0
1759536600,4513.41,4515.46,4513.41,4514.95,470368.0
1759536660,4514.94,4515.0,4512.78,4512.78,322424.0
1759536720,4512.79,4512.79,4511.36,4512.13,184766.0
1759536780,4511.8,4511.8,4510.52,4510.53,129406.0
1759536840,4510.76,4511.75,4507.42,4507.43,432246.0
1759536900,4507.43,4508.99,4507.19,4508.1,626686.0
1759536960,4508.1,4509.15,4506.35,4506.36,293692.0
1759537020,4506.35,4506.92,4505.81,4506.92,239402.0
1759537080,4506.91,4509.15,4506.91,4507.35,379130.0
1759537140,4507.35,4507.97,4505.88,4507.69,263702.0
1759537200,4507.56,4507.58,4505.46,4505.46,298166.0
1759537260,4505.46,4508.14,4505.46,4508.0,616138.0
1759537320,4508.0,4508.0,4505.75,4506.74,210400.0
1759537380,4506.74,4508.7,4506.74,4508.24,112350.0
1759537440,4508.24,4508.7,4508.0,4508.58,273156.0
1759537500,4508.58,4508.58,4502.71,4502.72,576686.0
1759537560,4503.52,4504.3,4500.09,4500.34,798228.0
1759537620,4500.35,4500.71,4496.08,4500.24,1966730.0
1759537680,4500.24,4502.0,4499.45,4499.69,772304.0
1759537740,4499.68,4499.69,4495.53,4495.73,1246152.0
1759537800,4495.73,4501.13,4495.59,4499.32,953494.0
1759537860,4499.31,4500.41,4498.55,4498.56,336100.0
1759537920,4498.57,4498.73,4495.0,4496.42,801076.0
1759537980,4496.42,4496.42,4494.5,4494.51,411676.0
1759538040,4494.5,4495.81,4493.81,4495.71,953868.0
1759538100,4495.49,4496.0,4495.4,4495.42,395064.0
1759538160,4495.08,4499.6,4495.07,4499.59,695316.0
1759538220,4499.59,4499.59,4496.15,4496.39,675138.0
1759538280,4496.38,4496.95,4494.5,4495.13,625646.0
1759538340,4495.13,4496.91,4493.61,4493.99,365874.0
1759538400,4493.99,4499.51,4493.28,4499.51,1805044.0
1759538460,4499.51,4503.02,4499.51,4502.01,937412.0
1759538520,4502.01,4502.68,4500.0,4500.0,293280.0
1759538580,4500.01,4500.01,4498.13,4498.13,344566.0
1759538640,4498.14,4498.14,4496.97,4497.41,212768.0
1759538700,4497.41,4499.95,4497.41,4499.94,727046.0
1759538760,4499.94,4501.73,4498.5,4498.5,525646.0
1759538820,4498.5,4500.27,4495.79,4500.27,324346.0
1759538880,4500.26,4500.77,4496.41,4496.42,615548.0
1759538940,4496.42,4496.42,4495.0,4495.49,193882.0
1759539000,4495.5,4495.5,4495.0,4495.01,157044.0
1759539060,4495.29,4498.82,4495.29,4496.57,360248.0
1759539120,4496.57,4499.23,4496.57,4496.94,162838.0
1759539180,4496.94,4497.88,4496.28,4497.87,311932.0
1759539240,4497.87,4497.87,4495.8,4497.58,266302.0
1759539300,4497.58,4498.93,4497.58,4498.74,193582.0
1759539360,4499.36,4500.0,4496.6,4496.6,160384.0
1759539420,4496.6,4497.3,4495.26,4495.97,316392.0
1759539480,4495.96,4497.53,4495.96,4496.73,285564.0
1759539540,4496.73,4500.0,4496.73,4499.99,153222.0
1759539600,4499.99,4500.77,4499.03,4499.04,492182.0
1759539660,4499.03,4499.04,4497.31,4497.51,125892.0
1759539720,4497.51,4497.52,4495.35,4497.52,285086.0
1759539780,4497.52,4498.72,4495.08,4495.41,885952.0
1759539840,4495.41,4496.8,4495.36,4495.37,403722.0
1759539900,4495.36,4495.6,4494.3,4495.59,357246.0
1759539960,4495.6,4495.6,4494.3,4494.3,124486.0
1759540020,4494.3,4494.4,4492.09,4494.32,975640.0
1759540080,4494.52,4496.85,4494.51,4495.59,669862.0
1759540140,4495.64,4495.64,4493.76,4494.89,302854.0
1759540200,4494.88,4494.88,4492.03,4492.72,776440.0
1759540260,4492.72,4495.0,4489.68,4489.68,1518982.0
1759540320,4489.37,4490.08,4486.46,4490.08,2095056.0
1759540380,4490.53,4490.78,4488.85,4490.78,453176.0
1759540440,4490.57,4490.57,4488.87,4490.27,710788.0
1759540500,4489.91,4490.64,4488.66,4488.66,448630.0
1759540560,4488.66,4488.66,4486.48,4487.9,653204.0
1759540620,4487.9,4487.91,4487.05,4487.64,259558.0
1759540680,4487.64,4488.25,4486.45,4487.99,492190.0
1759540740,4487.99,4492.72,4487.2,4491.01,674030.0
1759540800,4491.01,4492.3,4490.48,4491.6,712080.0
1759540860,4491.6,4491.6,4488.16,4488.16,483132.0
1759540920,4488.17,4491.49,4487.1,4490.05,517834.0
1759540980,4490.06,4491.6,4489.42,4489.42,369692.0
1759541040,4489.43,4489.43,4487.13,4487.99,458550.0
1759541100,4487.49,4488.0,4487.0,4487.0,327570.0
1759541160,4487.01,4488.84,4487.0,4487.98,467136.0
1759541220,4487.98,4489.59,4487.96,4489.58,229244.0
1759541280,4489.58,4489.59,4485.57,4486.04,1215350.0
1759541340,4486.04,4486.3,4485.0,4485.4,577724.0
1759541400,4485.41,4486.48,4484.35,4485.67,1015248.0
1759541460,4485.77,4488.48,4485.77,4486.71,347090.0
1759541520,4486.7,4491.05,4486.7,4489.56,473980.0
1759541580,4489.46,4489.47,4482.61,4486.49,1253984.0
1759541640,4486.48,4488.09,4484.81,4487.9,251374.0
1759541700,4487.9,4487.9,4483.0,4483.0,1459682.0
1759541760,4483.0,4483.18,4480.74,4482.53,1158000.0
1759541820,4482.53,4484.14,4482.06,4482.5,631240.0
1759541880,4482.5,4483.33,4481.55,4483.33,390126.0
1759541940,4483.33,4485.0,4483.32,4484.0,346246.0
1759542000,4483.84,4483.84,4482.57,4482.75,445478.0
1759542060,4482.74,4482.75,4481.88,4481.9,768382.0
1759542120,4481.91,4484.31,4481.9,4483.85,269652.0
1759542180,4483.85,4484.72,4482.61,4483.27,694594.0
1759542240,4482.92,4482.93,4481.64,4482.19,401432.0
1759542300,4482.18,4482.9,4481.64,4482.9,261850.0
1759542360,4483.0,4483.0,4481.45,4482.31,509926.0
1759542420,4482.53,4482.53,4481.0,4481.59,583278.0
1759542480,4481.59,4482.0,4481.4,4481.69,355858.0
1759542540,4481.68,4481.69,4468.78,4473.31,7642486.0
1759542600,4471.03,4472.71,4468.73,4471.81,4284964.0
1759542660,4471.81,4472.22,4470.22,4472.22,941816.0
1759542720,4472.21,4473.78,4471.01,4472.69,928720.0
1759542780,4472.69,4472.9,4470.7,4472.44,807522.0
1759542840,4472.44,4472.8,4470.71,4470.71,435208.0
1759542900,4470.72,4470.72,4468.0,4469.53,1427740.0
1759542960,4469.99,4475.7,4466.08,4473.79,4101772.0
1759543020,4473.79,4474.55,4472.23,4474.55,611146.0
1759543080,4474.55,4476.57,4473.95,4476.57,1068440.0
1759543140,4476.57,4478.27,4476.17,4478.26,453564.0
1759543200,4478.46,4478.6,4477.33,4478.59,776992.0
1759543260,4478.6,4480.55,4478.59,4480.0,608416.0
1759543320,4479.72,4484.75,4479.63,4484.7,1398762.0
1759543380,4484.69,4486.55,4484.69,4486.08,744672.0
1759543440,4486.08,4486.09,4484.0,4484.79,1290040.0
1759543500,4484.8,4487.99,4484.01,4487.15,768212.0
1759543560,4487.15,4488.0,4486.0,4486.0,718012.0
1759543620,4486.01,4486.49,4484.45,4484.67,348998.0
1759543680,4484.68,4484.68,4479.24,4479.62,1241574.0
1759543740,4479.61,4479.89,4477.52,4477.53,281236.0
1759543800,4477.53,4479.47,4476.54,4478.56,1081628.0
1759543860,4478.55,4478.56,4474.4,4475.99,583978.0
1759543920,4475.99,4480.0,4475.48,4479.7,1307796.0
1759543980,4479.71,4479.71,4473.96,4475.25,339670.0
1759544040,4475.25,4475.25,4468.38,4471.88,1146628.0
1759544100,4472.0,4472.35,4468.85,4470.14,603478.0
1759544160,4470.15,4470.95,4461.85,4468.91,2662464.0
1759544220,4468.92,4470.11,4462.7,4465.58,4015990.0
1759544280,4465.2,4465.26,4462.05,4465.25,1134840.0
1759544340,4465.26,4468.45,4465.26,4467.76,625910.0
1759544400,4467.56,4469.73,4467.39,4469.71,1549088.0
1759544460,4469.71,4469.72,4466.68,4469.2,541374.0
1759544520,4469.21,4474.24,4469.21,4474.03,1027126.0
1759544580,4473.79,4474.81,4471.61,4471.61,459264.0
1759544640,4471.14,4471.94,4469.01,4469.52,930396.0
1759544700,4469.52,4471.43,4468.92,4471.0,1181490.0
1759544760,4471.0,4474.2,4469.4,4474.19,1751012.0
1759544820,4474.19,4478.02,4473.28,4477.61,803454.0
1759544880,4477.61,4478.26,4475.5,4477.02,686332.0
1759544940,4477.02,4477.99,4476.3,4476.67,536322.0
1759545000,4477.01,4478.0,4474.0,4474.0,525700.0
1759545060,4473.79,4477.64,4473.0,4477.43,992490.0
1759545120,4477.43,4478.02,4474.42,4474.99,393294.0
1759545180,4474.98,4476.15,4473.57,4476.15,263506.0
1759545240,4476.15,4477.64,4475.0,4477.63,505974.0
1759545300,4477.63,4478.9,4476.85,4477.91,499716.0
1759545360,4477.92,4477.92,4475.3,4476.21,250758.0
1759545420,4476.2,4477.0,4474.72,4476.66,423596.0
1759545480,4476.66,4479.18,4476.66,4479.18,529882.0
1759545540,4479.17,4479.4,4476.79,4477.15,372924.0
1759545600,4477.16,4477.49,4476.06,4476.07,279356.0
1759545660,4476.06,4478.63,4476.06,4478.63,276910.0
1759545720,4478.63,4480.7,4478.63,4480.69,382044.0
1759545780,4480.7,4480.7,4478.36,4479.61,331620.0
1759545840,4479.6,4480.06,4478.35,4478.36,408546.0
1759545900,4478.35,4478.69,4475.62,4476.95,722824.0
1759545960,4477.1,4478.49,4476.14,4478.05,468968.0
1759546020,4477.96,4478.19,4476.5,4478.19,210046.0
1759546080,4478.18,4481.66,4478.18,4481.66,353710.0
1759546140,4481.65,4482.33,4479.42,4481.13,461742.0
1759546200,4481.13,4482.38,4480.3,4482.01,245210.0
1759546260,4482.01,4485.38,4482.0,4485.37,1133134.0
1759546320,4485.38,4485.38,4482.67,4482.67,1016206.0
1759546380,4482.38,4482.99,4481.53,4482.94,771906.0
1759546440,4483.15,4487.23,4483.07,4486.99,730290.0
1759546500,4486.99,4487.28,4485.06,4485.06,586066.0
1759546560,4484.87,4484.87,4482.02,4483.66,678660.0
1759546620,4483.56,4483.56,4482.49,4482.49,199990.0
1759546680,4482.49,4482.5,4482.18,4482.18,128548.0
1759546740,4482.19,4482.65,4480.84,4482.65,625756.0
1759546800,4482.7,4485.84,4481.59,4483.31,548462.0
1759546860,4483.32,4484.38,4481.72,4484.37,196260.0
1759546920,4484.37,4484.37,4479.64,4480.17,292312.0
1759546980,4480.16,4480.17,4475.64,4476.0,1143850.0
1759547040,4476.0,4477.4,4476.0,4477.21,285860.0
1759547100,4477.2,4477.86,4477.2,4477.64,390736.0
1759547160,4477.63,4477.64,4475.0,4475.92,321626.0
1759547220,4476.28,4476.28,4472.66,4473.67,1824142.0
1759547280,4473.68,4474.0,4471.65,4471.65,408424.0
1759547340,4471.22,4474.15,4471.22,4473.68,312708.0
1759547400,4473.68,4473.69,4472.5,4473.61,296296.0
1759547460,4473.62,4474.15,4472.5,4473.35,241518.0
1759547520,4473.35,4473.35,4468.85,4469.81,1052724.0
1759547580,4469.57,4470.96,4469.4,4470.38,928702.0
1759547640,4470.37,4472.12,4469.75,4472.12,659060.0
1759547700,4472.58,4473.35,4472.31,4472.32,236674.0
1759547760,4471.62,4474.0,4470.51,4473.99,646062.0
1759547820,4474.0,4475.84,4472.51,4475.83,352400.0
1759547880,4475.84,4478.53,4475.84,4477.51,1012264.0
1759547940,4477.5,4478.08,4476.53,4477.85,663870.0
1759548000,4477.85,4480.5,4476.88,4480.5,383616.0
1759548060,4480.5,4480.76,4479.7,4480.76,223318.0
1759548120,4480.75,4481.02,4478.55,4478.56,316374.0
1759548180,4478.4,4480.75,4476.71,4479.64,817200.0
1759548240,4479.64,4479.83,4478.52,4479.83,142642.0
1759548300,4479.83,4481.05,4478.85,4480.01,555954.0
1759548360,4480.01,4480.89,4479.12,4480.89,312218.0
1759548420,4480.89,4481.04,4480.0,4480.01,107790.0
1759548480,4480.01,4480.23,4479.12,4479.12,188964.0
1759548540,4479.13,4480.54,4479.12,4480.54,178934.0
1759548600,4480.54,4480.69,4478.81,4480.69,274354.0
1759548660,4480.87,4481.75,4479.92,4480.19,298234.0
1759548720,4480.18,4483.73,4480.18,4483.72,929752.0
1759548780,4483.72,4484.5,4482.73,4483.04,443268.0
1759548840,4483.05,4483.65,4482.7,4483.5,311218.0
1759548900,4483.49,4484.21,4483.07,4483.08,898236.0
1759548960,4483.09,4483.09,4481.26,4481.35,184174.0
1759549020,4481.3,4481.3,4479.24,4479.7,393876.0
1759549080,4479.7,4480.35,4479.24,4479.25,421550.0
1759549140,4479.24,4479.25,4479.24,4479.25,118628.0
1759549200,4479.93,4480.51,4479.23,4480.28,722818.0
1759549260,4480.27,4481.3,4480.27,4481.02,102038.0
1759549320,4481.02,4481.06,4480.57,4481.06,134292.0
1759549380,4481.05,4481.41,4479.99,4481.13,131962.0
1759549440,4481.13,4481.13,4480.5,4480.51,83822.0
1759549500,4480.51,4481.13,4480.14,4480.84,153750.0
1759549560,4480.84,4481.0,4478.6,4480.99,317174.0
1759549620,4481.0,4485.0,4480.27,4483.33,947528.0
1759549680,4483.33,4483.33,4476.16,4477.65,1715704.0
1759549740,4477.66,4479.0,4477.65,4478.07,428132.0
1759549800,4478.07,4480.18,4476.82,4480.17,190688.0
1759549860,4480.48,4480.8,4478.99,4480.79,826876.0
1759549920,4480.79,4483.73,4480.79,4483.42,214088.0
1759549980,4483.72,4483.73,4481.35,4481.6,274062.0
1759550040,4482.06,4483.9,4482.06,4483.9,293408.0
1759550100,4483.9,4483.9,4482.36,4482.93,523594.0
1759550160,4482.93,4485.0,4482.93,4484.95,315030.0
1759550220,4484.95,4486.58,4483.51,4484.14,528976.0
1759550280,4483.85,4485.25,4483.79,4484.66,351832.0
1759550340,4484.66,4484.67,4484.24,4484.48,491026.0
1759550400,4484.48,4485.68,4483.44,4485.67,346606.0
1759550460,4485.68,4485.68,4483.83,4484.71,327688.0
1759550520,4484.7,4486.0,4484.7,4485.73,174294.0
1759550580,4485.73,4487.51,4485.0,4485.19,665848.0
1759550640,4485.2,4486.01,4484.09,4485.0,278486.0
1759550700,4485.01,4486.16,4484.8,4486.16,215942.0
1759550760,4486.52,4488.38,4486.25,4488.38,427502.0
1759550820,4488.38,4488.38,4487.38,4487.88,449050.0
1759550880,4487.89,4489.5,4487.62,4487.62,911980.0
1759550940,4487.62,4489.19,4487.62,4488.08,577952.0
1759551000,4488.09,4488.09,4487.35,4487.36,256718.0
1759551060,4487.36,4487.89,4487.0,4487.89,104922.0
1759551120,4487.89,4488.57,4487.63,4487.63,240596.0
1759551180,4487.64,4487.64,4487.0,4487.48,210362.0
1759551240,4487.48,4487.49,4486.13,4487.0,272882.0
1759551300,4487.2,4487.56,4484.8,4484.8,307582.0
1759551360,4484.66,4484.67,4481.86,4482.59,435898.0
1759551420,4482.59,4482.6,4481.51,4482.3,272426.0
1759551480,4482.82,4484.01,4481.0,4482.41,423882.0
1759551540,4482.42,4484.53,4482.31,4483.44,539246.0
1759551600,4483.44,4483.45,4481.15,4483.18,357262.0
1759551660,4483.17,4483.59,4481.62,4482.24,296062.0
1759551720,4482.24,4483.0,4481.15,4481.56,227522.0
1759551780,4481.56,4482.66,4480.89,4481.35,239290.0
1759551840,4481.35,4482.0,4480.99,4482.0,218168.0
1759551900,4482.0,4482.94,4481.99,4482.94,127820.0
1759551960,4482.94,4483.44,4481.0,4481.3,452982.0
1759552020,4481.3,4481.52,4481.0,4481.02,243510.0
1759552080,4481.02,4482.47,4480.56,4480.56,180468.0
1759552140,4480.56,4480.57,4478.6,4478.61,255000.0
1759552200,4478.6,4478.61,4477.41,4477.88,490554.0
1759552260,4477.88,4478.1,4477.07,4477.69,238830.0
1759552320,4477.7,4481.98,4477.69,4480.78,284288.0
1759552380,4480.79,4481.98,4480.78,4481.97,126750.0
1759552440,4481.97,4481.98,4480.35,4480.65,239558.0
1759552500,4480.65,4480.78,4479.55,4480.39,186930.0
1759552560,4480.39,4481.48,4480.38,4481.48,167104.0
1759552620,4481.48,4483.88,4481.47,4483.78,207870.0
1759552680,4483.48,4483.48,4481.56,4482.02,174204.0
1759552740,4482.01,4482.02,4480.0,4481.17,379404.0
1759552800,4481.18,4493.35,4481.17,4493.24,2219980.0
1759552860,4493.25,4493.97,4491.21,4492.14,588160.0
1759552920,4492.14,4492.14,4490.0,4490.0,438748.0
1759552980,4490.0,4490.01,4488.4,4489.09,766798.0
1759553040,4489.09,4492.13,4489.08,4492.13,589590.0
1759553100,4492.13,4496.31,4491.9,4495.15,2227992.0
1759553160,4495.15,4497.02,4494.8,4495.22,775454.0
1759553220,4494.44,4497.39,4493.84,4497.39,1120464.0
1759553280,4497.39,4497.39,4493.71,4495.46,620750.0
1759553340,4495.46,4495.46,4493.32,4493.38,318242.0
1759553400,4493.38,4494.91,4492.01,4494.47,442446.0
1759553460,4494.47,4494.48,4492.1,4493.91,442626.0
1759553520,4493.9,4494.51,4493.22,4493.22,175896.0
1759553580,4493.23,4493.68,4492.32,4493.67,196268.0
1759553640,4493.67,4493.68,4490.0,4490.0,424510.0
1759553700,4490.01,4490.75,4489.53,4490.0,224166.0
1759553760,4490.01,4490.48,4488.12,4488.13,885000.0
1759553820,4488.13,4489.29,4488.12,4489.29,190216.0
1759553880,4489.28,4489.29,4488.8,4489.19,660850.0
1759553940,4489.19,4491.63,4488.7,4491.63,316574.0
1759554000,4491.63,4493.23,4490.0,4493.22,298316.0
1759554060,4493.22,4495.0,4493.22,4493.74,713216.0
1759554120,4493.74,4495.99,4493.22,4494.74,352712.0
1759554180,4494.31,4496.17,4493.83,4493.84,1000554.0
1759554240,4493.83,4497.25,4493.47,4496.65,869950.0
1759554300,4496.65,4496.79,4495.75,4496.12,642170.0
1759554360,4496.12,4496.79,4495.99,4496.79,204340.0
1759554420,4496.78,4498.63,4495.12,4498.56,969512.0
1759554480,4498.56,4498.57,4496.27,4498.49,793120.0
1759554540,4498.71,4502.4,4498.7,4502.39,1738694.0
1759554600,4502.39,4502.46,4500.41,4502.46,888388.0
1759554660,4502.47,4502.47,4500.0,4500.39,694154.0
1759554720,4500.42,4501.44,4499.26,4501.43,1039340.0
1759554780,4501.43,4501.94,4499.4,4501.83,1172010.0
1759554840,4501.84,4502.91,4501.84,4502.91,385986.0
1759554900,4502.9,4502.91,4500.07,4501.13,307336.0
1759554960,4501.13,4501.13,4500.0,4500.0,1118698.0
1759555020,4500.0,4500.65,4498.69,4498.69,483314.0
1759555080,4498.68,4498.69,4497.99,4498.0,717576.0
1759555140,4498.0,4500.97,4497.99,4500.43,511232.0
1759555200,4500.43,4501.75,4500.43,4501.24,572368.0
1759555260,4501.25,4503.0,4501.16,4502.99,459104.0
1759555320,4503.4,4503.4,4500.75,4502.32,492442.0
1759555380,4502.32,4502.32,4500.34,4501.75,419238.0
1759555440,4501.32,4502.32,4499.71,4502.31,423240.0
1759555500,4502.31,4504.9,4502.15,4504.63,276404.0
1759555560,4504.63,4508.6,4502.86,4503.22,3628974.0
1759555620,4503.21,4503.22,4502.0,4502.3,256948.0
1759555680,4502.29,4503.51,4500.77,4500.77,356868.0
1759555740,4500.76,4500.77,4497.8,4498.58,1133718.0
1759555800,4498.58,4499.52,4497.57,4499.52,481026.0
1759555860,4499.52,4499.52,4495.81,4495.98,576932.0
1759555920,4495.98,4496.84,4494.81,4496.31,470264.0
1759555980,4496.31,4499.36,4495.7,4498.6,339986.0
1759556040,4498.59,4498.6,4496.99,4497.11,233504.0
1759556100,4497.11,4497.12,4495.56,4496.47,456090.0
1759556160,4496.47,4498.51,4496.47,4497.72,239624.0
1759556220,4497.43,4499.4,4496.55,4496.55,325982.0
1759556280,4496.55,4496.55,4495.04,4495.87,584412.0
1759556340,4495.87,4496.64,4495.05,4495.06,301650.0
1759556400,4495.43,4497.73,4494.55,4497.72,540942.0
1759556460,4497.72,4497.72,4496.21,4496.21,183720.0
1759556520,4496.54,4498.91,4496.21,4497.73,1130300.0
1759556580,4497.72,4497.73,4495.85,4495.99,731420.0
1759556640,4496.0,4497.0,4494.24,4494.62,1874692.0
1759556700,4494.62,4497.39,4494.61,4495.14,562552.0
1759556760,4495.13,4495.14,4492.97,4492.98,429076.0
1759556820,4492.98,4494.7,4492.97,4493.91,699110.0
1759556880,4493.85,4495.45,4493.03,4495.45,443254.0
1759556940,4495.45,4497.57,4495.44,4497.15,409180.0
1759557000,4497.16,4500.68,4497.15,4498.77,677090.0
1759557060,4498.99,4499.23,4497.58,4498.59,314936.0
1759557120,4498.59,4500.0,4498.59,4499.99,352018.0
1759557180,4500.0,4501.41,4499.91,4500.78,537996.0
1759557240,4500.78,4501.3,4500.44,4501.3,475090.0
1759557300,4501.29,4501.64,4500.86,4501.45,212744.0
1759557360,4501.45,4501.45,4499.82,4500.41,648266.0
1759557420,4500.41,4500.88,4500.14,4500.71,164672.0
1759557480,4500.71,4501.26,4500.33,4501.01,153500.0
1759557540,4501.02,4502.21,4501.01,4501.61,337956.0
1759557600,4501.8,4502.91,4500.18,4502.68,495960.0
1759557660,4502.9,4504.45,4502.89,4504.45,650256.0
1759557720,4504.44,4507.42,4504.33,4507.23,1281732.0
1759557780,4507.23,4508.33,4505.16,4505.26,489084.0
1759557840,4505.47,4507.81,4504.09,4507.8,291468.0
1759557900,4507.8,4508.8,4505.75,4505.75,673246.0
1759557960,4505.76,4505.76,4504.39,4504.89,403492.0
1759558020,4504.89,4505.75,4503.09,4503.09,446306.0
1759558080,4503.1,4504.94,4501.64,4504.93,569750.0
1759558140,4504.94,4505.89,4504.04,4504.04,180080.0
1759558200,4504.05,4505.54,4504.04,4505.54,130928.0
1759558260,4505.53,4507.79,4505.53,4505.98,520902.0
1759558320,4505.99,4506.09,4504.59,4505.0,229864.0
1759558380,4505.0,4505.0,4504.4,4504.99,379310.0
1759558440,4504.99,4506.15,4504.83,4506.01,431074.0
1759558500,4506.01,4513.25,4505.76,4511.88,1866520.0
1759558560,4511.87,4513.0,4510.76,4512.6,957408.0
1759558620,4512.6,4513.4,4510.29,4510.7,567686.0
1759558680,4510.7,4513.59,4510.7,4513.46,1067562.0
1759558740,4513.36,4513.78,4512.0,4513.56,646278.0
1759558800,4514.1,4514.1,4511.5,4512.07,637646.0
1759558860,4512.06,4513.46,4512.06,4513.46,302658.0
1759558920,4513.46,4513.91,4513.31,4513.65,335518.0
1759558980,4513.66,4515.7,4513.65,4514.26,1575240.0
1759559040,4514.26,4514.26,4511.38,4511.55,643732.0
1759559100,4511.54,4511.55,4510.52,4510.72,534450.0
1759559160,4510.71,4511.33,4510.52,4511.33,481546.0
1759559220,4511.07,4511.28,4509.65,4510.05,326628.0
1759559280,4510.05,4510.8,4509.31,4509.54,396950.0
1759559340,4509.54,4509.54,4508.5,4508.5,218144.0
1759559400,4508.5,4509.21,4508.5,4508.5,322850.0
1759559460,4508.51,4509.09,4508.1,4509.09,328488.0
1759559520,4509.09,4509.09,4507.4,4508.92,882864.0
1759559580,4508.92,4510.75,4508.11,4508.63,636378.0
1759559640,4508.63,4508.64,4507.55,4507.73,437938.0
1759559700,4507.73,4507.73,4505.8,4506.57,1674330.0
1759559760,4506.57,4508.5,4506.57,4508.49,479922.0
1759559820,4508.49,4510.18,4508.49,4510.17,243772.0
1759559880,4510.18,4512.0,4510.17,4511.5,614224.0
1759559940,4511.5,4511.85,4510.7,4511.84,280684.0
1759560000,4511.84,4514.0,4511.84,4513.66,255668.0
1759560060,4513.65,4515.65,4513.65,4513.83,897584.0
1759560120,4513.83,4513.83,4509.0,4509.18,826150.0
1759560180,4509.18,4509.19,4506.0,4506.79,1208064.0
1759560240,4506.8,4508.0,4506.79,4507.77,280352.0
1759560300,4507.78,4508.27,4507.2,4507.57,360772.0
1759560360,4507.0,4509.79,4506.95,4509.78,454514.0
1759560420,4509.78,4510.1,4508.59,4510.09,189062.0
1759560480,4510.09,4511.16,4508.99,4509.0,474000.0
1759560540,4509.0,4509.0,4508.99,4508.99,65864.0
1759560600,4509.0,4509.0,4507.55,4508.92,730796.0
1759560660,4508.92,4508.92,4507.5,4507.94,288774.0
1759560720,4507.95,4508.56,4507.5,4507.51,196346.0
1759560780,4507.5,4507.51,4506.17,4506.43,407752.0
1759560840,4506.43,4506.89,4503.12,4503.58,607732.0
1759560900,4502.76,4505.0,4502.76,4505.0,397716.0
1759560960,4504.99,4506.0,4504.54,4504.54,251588.0
1759561020,4504.83,4505.41,4504.83,4505.1,231040.0
1759561080,4505.1,4505.11,4504.29,4504.29,126856.0
1759561140,4504.29,4504.99,4504.29,4504.99,240052.0
1759561200,4504.76,4506.0,4503.97,4505.99,344494.0
1759561260,4506.0,4507.95,4504.85,4506.96,228630.0
1759561320,4506.95,4509.12,4506.74,4509.12,371802.0
1759561380,4509.11,4510.0,4508.45,4508.45,254456.0
1759561440,4508.46,4511.73,4508.45,4511.27,454766.0
1759561500,4511.27,4511.27,4509.06,4509.39,320432.0
1759561560,4509.38,4509.66,4508.0,4508.0,250204.0
1759561620,4508.0,4512.37,4508.0,4509.88,1328800.0
1759561680,4509.89,4509.89,4507.52,4507.52,256462.0
1759561740,4507.52,4508.0,4507.52,4507.99,135656.0
1759561800,4508.0,4508.0,4506.37,4506.38,271706.0
1759561860,4506.37,4509.9,4505.8,4509.28,881338.0
1759561920,4509.28,4509.28,4506.8,4507.14,424446.0
1759561980,4507.14,4507.15,4504.79,4504.79,413640.0
1759562040,4504.8,4505.49,4503.9,4503.9,564436.0
1759562100,4503.9,4504.33,4502.87,4503.27,497676.0
1759562160,4503.28,4504.37,4502.94,4503.2,480950.0
1759562220,4503.2,4503.85,4502.01,4502.25,490560.0
1759562280,4502.25,4502.34,4497.81,4497.95,2023648.0
1759562340,4497.96,4500.77,4497.55,4500.77,720116.0
1759562400,4500.78,4501.0,4498.85,4499.99,389292.0
1759562460,4499.99,4500.56,4499.15,4499.86,878454.0
1759562520,4499.88,4500.76,4499.55,4500.72,322894.0
1759562580,4500.72,4500.72,4499.6,4500.03,297154.0
1759562640,4500.04,4501.13,4499.29,4500.6,851962.0
1759562700,4500.61,4501.26,4499.39,4501.25,300790.0
1759562760,4501.25,4502.85,4501.25,4502.84,512502.0
1759562820,4502.84,4502.87,4501.63,4501.75,287830.0
1759562880,4501.76,4502.0,4499.44,4499.45,774288.0
1759562940,4499.44,4499.84,4497.66,4498.12,1018252.0
1759563000,4498.13,4500.55,4497.88,4499.65,706832.0
1759563060,4499.66,4501.84,4499.65,4501.24,788904.0
1759563120,4501.24,4501.84,4500.83,4501.83,609258.0
1759563180,4501.84,4501.84,4500.24,4500.5,186132.0
1759563240,4500.5,4501.55,4499.66,4500.95,592644.0
1759563300,4500.95,4500.95,4497.49,4499.8,651526.0
1759563360,4499.8,4500.0,4499.01,4499.69,317108.0
1759563420,4499.69,4499.89,4499.53,4499.8,296346.0
1759563480,4499.79,4503.85,4499.79,4503.84,1131764.0
1759563540,4503.85,4503.85,4501.58,4501.89,366678.0
1759563600,4501.89,4502.68,4500.85,4500.85,181140.0
1759563660,4500.86,4502.24,4500.57,4501.57,552764.0
1759563720,4501.57,4501.58,4501.2,4501.2,175452.0
1759563780,4501.2,4502.11,4501.2,4502.11,339494.0
1759563840,4502.1,4503.37,4502.0,4502.0,845978.0
1759563900,4502.0,4502.01,4500.4,4500.4,252352.0
1759563960,4500.4,4500.41,4499.56,4499.57,159630.0
1759564020,4499.57,4499.57,4498.84,4498.84,126970.0
1759564080,4498.84,4498.93,4498.84,4498.92,176932.0
1759564140,4498.93,4498.93,4496.0,4496.0,540020.0
1759564200,4496.01,4496.44,4493.77,4494.14,1095846.0
1759564260,4494.15,4494.75,4493.06,4494.5,1191930.0
1759564320,4494.51,4494.95,4494.5,4494.94,329456.0
1759564380,4494.94,4495.8,4494.39,4495.79,575992.0
1759564440,4495.8,4495.91,4493.69,4493.69,453564.0
1759564500,4493.7,4493.7,4493.06,4493.06,987964.0
1759564560,4493.06,4494.17,4491.68,4494.15,893020.0
1759564620,4494.15,4496.97,4493.38,4496.96,418210.0
1759564680,4496.96,4497.45,4496.4,4497.45,360416.0
1759564740,4497.45,4497.45,4496.23,4496.24,198586.0
1759564800,4496.24,4496.52,4496.23,4496.52,139454.0
1759564860,4496.52,4497.44,4496.51,4497.01,270240.0
1759564920,4497.01,4497.44,4496.53,4496.89,464636.0
1759564980,4496.58,4497.1,4496.57,4496.92,741520.0
1759565040,4496.92,4499.32,4496.92,4499.31,1305450.0
1759565100,4499.39,4500.47,4498.12,4498.12,889436.0
1759565160,4498.13,4498.58,4497.24,4497.29,306256.0
1759565220,4497.29,4497.51,4496.28,4497.24,463252.0
1759565280,4497.23,4497.24,4495.76,4495.76,184828.0
1759565340,4495.77,4496.85,4495.76,4496.84,246000.0
1759565400,4496.84,4499.46,4495.0,4497.7,918054.0
1759565460,4497.8,4498.03,4496.26,4497.55,908712.0
1759565520,4497.55,4499.68,4497.55,4499.09,273278.0
1759565580,4499.1,4501.0,4498.66,4499.44,805530.0
1759565640,4499.44,4499.44,4497.67,4497.68,155196.0
1759565700,4497.68,4497.68,4494.83,4494.83,334098.0
1759565760,4494.83,4494.84,4491.87,4491.87,389238.0
1759565820,4491.87,4492.99,4491.2,4492.41,526798.0
1759565880,4492.4,4492.41,4490.08,4492.34,1241754.0
1759565940,4492.35,4492.35,4490.98,4490.98,698274.0
1759566000,4490.99,4492.71,4490.98,4492.71,515292.0
1759566060,4492.71,4493.93,4491.9,4493.51,985186.0
1759566120,4493.74,4493.93,4491.28,4493.0,334632.0
1759566180,4492.99,4493.0,4491.6,4491.6,239530.0
1759566240,4491.6,4492.21,4491.0,4492.21,892724.0
1759566300,4492.2,4493.0,4491.72,4492.99,360574.0
1759566360,4493.0,4494.97,4492.99,4494.07,324660.0
1759566420,4494.07,4494.07,4491.83,4492.6,548892.0
1759566480,4492.61,4492.61,4491.2,4491.2,243484.0
1759566540,4491.21,4492.0,4490.79,4491.99,254764.0
1759566600,4491.99,4492.0,4488.83,4489.74,3078188.0
1759566660,4489.75,4491.84,4488.23,4489.95,566062.0
1759566720,4489.94,4491.0,4489.2,4489.38,337280.0
1759566780,4489.38,4490.93,4489.16,4490.4,286044.0
1759566840,4490.39,4490.82,4489.36,4490.02,693374.0
1759566900,4490.02,4490.52,4489.12,4489.18,297530.0
1759566960,4489.17,4490.0,4488.99,4489.56,556726.0
1759567020,4489.56,4489.63,4488.35,4489.01,371882.0
1759567080,4489.0,4489.01,4488.0,4488.22,576658.0
1759567140,4488.22,4488.23,4485.63,4485.99,1245042.0
1759567200,4485.72,4486.29,4484.16,4484.46,936762.0
1759567260,4484.46,4484.46,4482.0,4482.99,1480274.0
1759567320,4483.67,4483.67,4482.16,4482.84,741594.0
1759567380,4482.83,4482.84,4480.54,4482.66,1783426.0
1759567440,4482.66,4486.99,4482.65,4486.01,867886.0
1759567500,4486.0,4486.01,4482.16,4483.63,902978.0
1759567560,4483.63,4487.54,4483.34,4486.93,332570.0
1759567620,4487.16,4487.54,4485.07,4486.5,1013812.0
1759567680,4486.5,4487.24,4485.07,4487.24,403338.0
1759567740,4487.23,4489.93,4486.34,4487.69,932820.0
1759567800,4487.69,4488.8,4486.75,4486.76,1104592.0
1759567860,4486.76,4486.76,4485.28,4485.36,389504.0
1759567920,4485.36,4485.86,4484.12,4485.42,260580.0
1759567980,4485.16,4486.46,4484.19,4484.19,226078.0
1759568040,4484.19,4488.8,4484.19,4488.79,641368.0
1759568100,4488.65,4490.34,4488.22,4489.7,643596.0
1759568160,4489.7,4490.34,4488.84,4488.85,241200.0
1759568220,4488.85,4489.26,4488.41,4488.41,203834.0
1759568280,4488.42,4488.42,4487.63,4487.64,246496.0
1759568340,4487.63,4487.64,4486.36,4487.29,660200.0
1759568400,4487.28,4487.5,4485.8,4485.8,285594.0
1759568460,4485.8,4486.37,4485.79,4485.8,464504.0
1759568520,4485.8,4485.8,4481.82,4482.6,943134.0
1759568580,4482.6,4483.58,4480.97,4483.57,872014.0
1759568640,4483.57,4488.4,4483.57,4488.4,609508.0
1759568700,4488.39,4492.23,4488.39,4492.22,1244592.0
1759568760,4492.23,4492.23,4489.3,4489.81,608074.0
1759568820,4489.99,4493.06,4489.99,4491.13,1233696.0
1759568880,4491.12,4491.13,4490.0,4490.96,628924.0
1759568940,4490.97,4492.06,4490.0,4492.0,326196.0
1759569000,4492.0,4493.8,4492.0,4493.24,620236.0
1759569060,4493.25,4494.3,4492.21,4492.21,924572.0
1759569120,4492.21,4493.74,4491.29,4492.73,422592.0
1759569180,4492.72,4495.84,4492.72,4495.67,617418.0
1759569240,4495.68,4495.68,4493.77,4494.21,512918.0
1759569300,4494.21,4500.54,4494.21,4500.1,1730224.0
1759569360,4500.4,4500.42,4497.16,4497.21,770538.0
1759569420,4496.95,4498.56,4495.1,4498.2,517460.0
1759569480,4498.2,4498.2,4495.1,4495.11,443584.0
1759569540,4495.11,4495.36,4494.12,4494.44,329486.0
1759569600,4494.45,4494.45,4492.62,4493.49,407268.0
1759569660,4493.49,4494.35,4493.49,4494.35,174348.0
1759569720,4494.34,4494.35,4493.72,4493.77,215054.0
1759569780,4493.77,4494.6,4493.76,4494.59,98160.0
1759569840,4494.59,4494.6,4494.59,4494.6,46036.0
1759569900,4494.6,4494.6,4493.41,4493.58,556042.0
1759569960,4493.58,4493.59,4493.16,4493.44,75260.0
1759570020,4493.44,4493.45,4492.61,4492.74,130804.0
1759570080,4492.73,4493.63,4492.73,4493.62,164636.0
1759570140,4493.63,4493.72,4493.23,4493.72,100868.0
1759570200,4493.72,4493.72,4492.73,4492.73,104758.0
1759570260,4492.74,4492.74,4491.45,4491.98,399078.0
1759570320,4491.99,4492.04,4490.78,4491.78,627958.0
1759570380,4491.77,4492.0,4491.6,4491.6,122974.0
1759570440,4491.6,4492.0,4490.88,4491.99,243356.0
1759570500,4491.99,4492.0,4491.56,4491.56,85536.0
1759570560,4491.41,4492.54,4490.89,4492.3,191002.0
1759570620,4492.3,4492.32,4491.06,4491.44,103690.0
1759570680,4491.44,4492.31,4491.04,4492.31,182698.0
1759570740,4492.31,4494.09,4492.31,4493.99,169946.0
1759570800,4493.99,4494.6,4493.99,4494.6,552884.0
1759570860,4494.6,4494.6,4493.42,4493.89,110710.0
1759570920,4493.88,4495.34,4493.88,4495.33,163694.0
1759570980,4495.34,4495.39,4495.03,4495.03,195258.0
1759571040,4494.81,4497.01,4494.37,4496.27,1865210.0
1759571100,4496.14,4497.29,4495.52,4495.82,822012.0
1759571160,4495.81,4498.33,4495.37,4497.68,777558.0
1759571220,4497.44,4497.44,4496.0,4496.26,239434.0
1759571280,4494.8,4494.8,4491.55,4491.9,484370.0
1759571340,4491.9,4492.42,4491.31,4492.16,259208.0
1759571400,4492.16,4492.17,4490.82,4490.83,143984.0
1759571460,4490.83,4490.83,4488.84,4488.84,1182284.0
1759571520,4488.85,4490.12,4488.45,4488.87,403326.0
1759571580,4488.72,4488.84,4486.74,4486.75,641512.0
1759571640,4486.74,4486.74,4485.1,4485.78,816336.0
1759571700,4485.84,4486.74,4484.85,4486.32,468382.0
1759571760,4486.34,4487.31,4485.58,4486.34,252326.0
1759571820,4485.98,4485.99,4485.48,4485.97,186378.0
1759571880,4486.14,4488.97,4485.89,4488.97,414566.0
1759571940,4488.97,4488.97,4487.62,4487.63,288436.0
1759572000,4487.62,4487.63,4486.13,4486.48,261042.0
1759572060,4486.48,4493.9,4486.47,4493.42,1010142.0
1759572120,4493.42,4493.75,4492.61,4493.74,221098.0
1759572180,4493.74,4495.55,4493.74,4494.55,382376.0
1759572240,4494.55,4496.0,4494.4,4495.67,1095022.0
1759572300,4495.67,4497.72,4495.66,4497.0,557930.0
1759572360,4497.0,4497.0,4494.79,4494.9,589052.0
1759572420,4494.89,4495.29,4494.89,4494.91,160250.0
1759572480,4494.84,4495.6,4494.84,4495.59,164066.0
1759572540,4495.59,4495.6,4494.51,4494.52,247058.0
1759572600,4494.52,4494.52,4492.74,4493.83,285416.0
1759572660,4493.83,4493.83,4492.62,4493.31,141456.0
1759572720,4493.31,4493.31,4492.63,4492.63,80092.0
1759572780,4492.63,4492.64,4492.1,4492.11,957994.0
1759572840,4492.11,4494.0,4492.1,4493.77,319910.0
1759572900,4493.77,4493.77,4492.73,4493.65,132844.0
1759572960,4493.66,4493.66,4492.59,4493.65,188440.0
1759573020,4493.66,4495.59,4493.26,4495.58,187958.0
1759573080,4495.58,4495.59,4494.7,4495.09,82410.0
1759573140,4495.09,4495.09,4492.39,4493.19,191720.0
1759573200,4493.36,4495.36,4493.3,4495.35,121468.0
1759573260,4495.35,4496.0,4495.14,4496.0,224272.0
1759573320,4496.0,4497.49,4495.99,4497.48,334028.0
1759573380,4497.48,4498.54,4497.48,4498.54,195064.0
1759573440,4498.54,4499.45,4498.54,4499.45,412716.0
1759573500,4499.44,4499.69,4499.44,4499.51,243876.0
1759573560,4499.5,4502.44,4499.5,4502.01,939630.0
1759573620,4502.01,4502.01,4499.69,4499.7,423308.0
1759573680,4499.69,4500.84,4499.69,4500.84,288306.0
1759573740,4500.84,4500.84,4500.67,4500.67,114204.0
1759573800,4500.67,4500.78,4499.62,4500.78,234316.0
1759573860,4500.78,4501.84,4500.78,4501.83,154064.0
1759573920,4501.84,4501.84,4499.0,4499.01,432364.0
1759573980,4499.0,4499.01,4498.18,4498.57,516382.0
1759574040,4498.57,4498.57,4496.12,4496.49,222168.0
1759574100,4496.5,4496.5,4493.92,4494.13,484952.0
1759574160,4494.14,4494.14,4493.11,4493.65,213524.0
1759574220,4493.66,4493.66,4490.03,4491.47,1226278.0
1759574280,4491.47,4491.47,4485.65,4489.06,1130702.0
1759574340,4489.6,4490.55,4489.33,4490.55,228150.0
1759574400,4490.55,4490.55,4488.55,4488.84,344210.0
1759574460,4488.85,4488.85,4485.54,4487.36,816046.0
1759574520,4486.83,4486.84,4483.9,4483.9,1314848.0
1759574580,4483.9,4485.99,4483.55,4484.75,578982.0
1759574640,4484.74,4486.0,4484.64,4486.0,318642.0
1759574700,4486.13,4488.37,4486.13,4488.36,409008.0
1759574760,4488.36,4488.54,4486.57,4486.57,309024.0
1759574820,4486.52,4486.52,4484.7,4485.6,512200.0
1759574880,4485.61,4487.6,4485.0,4485.61,270424.0
1759574940,4485.26,4485.8,4483.85,4483.85,619486.0
1759575000,4483.85,4483.85,4481.85,4482.5,1378160.0
1759575060,4482.5,4483.47,4481.11,4483.27,1051234.0
1759575120,4483.26,4484.19,4482.01,4482.96,714962.0
1759575180,4482.96,4483.53,4482.28,4482.72,362674.0
1759575240,4482.72,4483.94,4482.45,4482.47,946192.0
1759575300,4482.47,4485.58,4481.77,4485.58,1106134.0
1759575360,4485.58,4485.59,4484.69,4485.42,227376.0
1759575420,4485.43,4485.43,4483.78,4483.78,135162.0
1759575480,4483.78,4485.0,4483.78,4485.0,223722.0
1759575540,4485.0,4486.25,4485.0,4485.76,306908.0
1759575600,4485.73,4485.76,4483.07,4485.48,309054.0
1759575660,4485.47,4488.46,4484.84,4488.23,274300.0
1759575720,4488.22,4488.6,4487.31,4488.6,264754.0
1759575780,4488.6,4489.58,4487.86,4489.57,600626.0
1759575840,4489.57,4493.48,4488.98,4493.0,954074.0
1759575900,4493.0,4493.33,4491.63,4492.83,756088.0
1759575960,4492.83,4493.0,4489.76,4489.97,447680.0
1759576020,4489.98,4491.47,4489.97,4491.47,306378.0
1759576080,4491.47,4491.47,4487.25,4487.25,434852.0
1759576140,4487.26,4487.26,4486.36,4486.36,145404.0
1759576200,4486.36,4487.0,4486.0,4487.0,144926.0
1759576260,4487.0,4487.99,4485.5,4485.9,294100.0
1759576320,4485.96,4486.65,4485.51,4485.65,238098.0
1759576380,4485.66,4485.66,4484.0,4484.01,425380.0
1759576440,4484.0,4484.01,4483.0,4483.64,517426.0
1759576500,4483.17,4483.43,4481.25,4483.43,517114.0
1759576560,4483.41,4484.99,4482.72,4484.25,429400.0
1759576620,4484.24,4486.93,4484.24,4486.44,550656.0
1759576680,4486.44,4487.0,4485.32,4486.99,332146.0
1759576740,4486.99,4487.0,4485.32,4486.69,155548.0
1759576800,4486.68,4486.69,4486.39,4486.39,105218.0
1759576860,4486.28,4486.4,4485.18,4486.39,177810.0
1759576920,4486.4,4486.44,4485.43,4486.25,116290.0
1759576980,4486.25,4486.57,4486.19,4486.49,202550.0
1759577040,4486.49,4486.56,4486.0,4486.0,107464.0
1759577100,4486.01,4487.98,4486.0,4487.98,131408.0
1759577160,4487.98,4488.0,4486.8,4486.81,169098.0
1759577220,4486.81,4487.43,4485.89,4487.42,125430.0
1759577280,4487.42,4490.72,4487.42,4489.14,438222.0
1759577340,4489.14,4489.96,4488.76,4489.79,549666.0
1759577400,4489.57,4491.86,4489.17,4491.85,256716.0
1759577460,4491.85,4491.91,4491.17,4491.17,225500.0
1759577520,4491.16,4492.17,4490.74,4492.16,197914.0
1759577580,4492.16,4493.38,4492.16,4493.2,272520.0
1759577640,4493.19,4493.19,4492.27,4493.0,226556.0
1759577700,4491.69,4492.69,4491.12,4492.68,681408.0
1759577760,4492.68,4492.69,4491.75,4491.99,139052.0
1759577820,4492.0,4492.0,4490.38,4490.38,209334.0
1759577880,4490.38,4490.39,4488.26,4488.26,180236.0
1759577940,4488.01,4488.01,4486.07,4486.08,102248.0
1759578000,4486.07,4486.5,4485.01,4486.49,348678.0
1759578060,4486.49,4487.97,4486.49,4487.34,263676.0
1759578120,4487.33,4488.6,4487.21,4488.28,128558.0
1759578180,4488.29,4488.29,4488.28,4488.29,28730.0
1759578240,4488.28,4488.29,4486.34,4486.95,116744.0
1759578300,4486.95,4486.95,4485.6,4485.94,427374.0
1759578360,4485.94,4488.28,4485.6,4488.27,203230.0
1759578420,4488.28,4489.07,4488.27,4488.86,121906.0
1759578480,4488.85,4488.86,4487.69,4487.93,85172.0
1759578540,4487.93,4487.94,4486.8,4486.91,163070.0
1759578600,4486.91,4487.88,4486.91,4487.69,159430.0
1759578660,4487.68,4489.39,4487.68,4488.81,90946.0
1759578720,4488.81,4488.82,4487.98,4488.69,106254.0
1759578780,4488.74,4488.75,4486.09,4486.31,372550.0
1759578840,4486.25,4486.25,4481.89,4482.63,1090188.0
1759578900,4482.62,4482.62,4481.4,4481.4,566080.0
1759578960,4481.4,4482.04,4480.8,4481.03,494832.0
1759579020,4481.02,4481.03,4478.88,4479.12,1466272.0
1759579080,4479.12,4483.05,4479.12,4483.05,793928.0
1759579140,4483.05,4483.05,4481.41,4482.43,303774.0
1759579200,4482.43,4483.47,4481.6,4483.47,284036.0
1759579260,4484.06,4484.28,4478.41,4478.41,490998.0
1759579320,4478.42,4481.66,4478.41,4479.37,758258.0
1759579380,4479.37,4483.29,4478.12,4483.17,956878.0
1759579440,4483.28,4485.31,4482.41,4482.8,1490888.0
1759579500,4482.79,4483.57,4481.75,4483.24,416522.0
1759579560,4483.24,4483.24,4480.95,4481.28,332920.0
1759579620,4481.27,4481.88,4475.18,4475.98,1733976.0
1759579680,4475.98,4477.0,4474.66,4477.0,968532.0
1759579740,4477.05,4479.18,4477.05,4478.58,991774.0
1759579800,4478.57,4482.41,4477.86,4482.4,663736.0
1759579860,4482.4,4484.96,4482.06,4484.96,494438.0
1759579920,4484.65,4487.04,4484.64,4486.9,1032752.0
1759579980,4486.52,4486.53,4484.71,4484.72,308090.0
1759580040,4484.72,4486.1,4484.72,4486.1,438160.0
1759580100,4486.1,4486.1,4485.11,4486.09,251506.0
1759580160,4485.73,4485.88,4485.17,4485.66,885932.0
1759580220,4485.65,4486.95,4485.65,4486.94,122878.0
1759580280,4486.94,4487.46,4484.02,4484.37,469916.0
1759580340,4484.58,4484.58,4482.27,4482.28,395266.0
1759580400,4482.27,4482.69,4480.76,4482.42,566832.0
1759580460,4482.42,4485.0,4482.18,4485.0,748128.0
1759580520,4484.99,4485.0,4482.98,4482.98,227700.0
1759580580,4482.98,4482.99,4481.46,4482.18,328262.0
1759580640,4482.27,4483.14,4482.2,4482.76,202890.0
1759580700,4482.77,4482.95,4482.2,4482.43,366354.0
1759580760,4482.43,4482.44,4482.2,4482.43,119276.0
1759580820,4482.43,4482.43,4481.0,4481.01,183536.0
1759580880,4480.78,4483.0,4480.77,4483.0,213454.0
1759580940,4482.99,4483.0,4481.6,4481.6,120534.0
1759581000,4480.86,4483.0,4480.0,4483.0,504748.0
1759581060,4483.0,4483.55,4480.59,4482.66,285728.0
1759581120,4483.16,4486.36,4482.19,4482.53,385614.0
1759581180,4482.53,4483.15,4482.53,4483.14,633556.0
1759581240,4483.14,4484.41,4482.73,4484.29,146110.0
1759581300,4484.14,4485.01,4483.89,4485.0,154030.0
1759581360,4485.0,4485.61,4484.64,4485.61,279630.0
1759581420,4485.61,4485.61,4483.72,4483.94,307900.0
1759581480,4483.94,4486.37,4483.13,4486.24,646838.0
1759581540,4486.17,4486.17,4484.84,4485.91,801302.0
1759581600,4485.9,4486.41,4485.45,4485.91,190988.0
1759581660,4485.57,4487.12,4485.57,4487.11,215012.0
1759581720,4487.11,4487.42,4485.62,4485.63,378758.0
1759581780,4485.63,4485.63,4484.8,4484.84,240840.0
1759581840,4484.8,4485.0,4484.26,4484.7,67750.0
1759581900,4484.7,4484.99,4481.54,4481.94,674042.0
1759581960,4481.93,4481.94,4481.54,4481.94,251992.0
1759582020,4481.93,4484.18,4481.93,4482.14,184726.0
1759582080,4482.15,4482.15,4481.0,4481.01,133956.0
1759582140,4481.01,4481.44,4480.0,4481.32,435772.0
1759582200,4481.32,4483.46,4481.32,4482.16,625048.0
1759582260,4482.17,4482.49,4481.13,4481.14,302622.0
1759582320,4481.14,4481.14,4478.95,4478.96,313368.0
1759582380,4478.96,4480.23,4478.95,4479.84,242918.0
1759582440,4479.83,4479.84,4478.0,4479.4,871116.0
1759582500,4479.4,4481.12,4477.95,4478.87,1452728.0
1759582560,4478.86,4479.26,4478.55,4479.04,114764.0
1759582620,4479.03,4479.45,4478.68,4479.44,198588.0
1759582680,4479.44,4479.45,4477.08,4477.08,218008.0
1759582740,4477.09,4478.81,4477.08,4478.01,889558.0
1759582800,4478.01,4480.37,4477.03,4480.37,404974.0
1759582860,4480.37,4481.99,4479.36,4481.99,335012.0
1759582920,4482.0,4487.05,4481.99,4486.65,726974.0
1759582980,4486.65,4492.25,4485.92,4492.24,1484488.0
1759583040,4492.25,4497.0,4492.11,4495.84,2978214.0
1759583100,4494.15,4500.85,4494.15,4496.95,2633212.0
1759583160,4497.17,4499.08,4496.6,4497.92,733212.0
1759583220,4497.91,4500.0,4497.91,4499.39,1725068.0
1759583280,4499.39,4507.51,4499.31,4503.48,3503762.0
1759583340,4503.49,4504.63,4501.71,4504.3,1365840.0
1759583400,4504.94,4505.36,4501.12,4502.56,997230.0
1759583460,4502.56,4503.68,4498.94,4500.0,1065142.0
1759583520,4499.99,4503.84,4499.99,4500.98,803790.0
1759583580,4500.99,4500.99,4498.95,4500.0,688326.0
1759583640,4500.5,4500.69,4497.74,4497.75,1321030.0
1759583700,4497.74,4502.47,4497.74,4500.88,593326.0
1759583760,4500.88,4501.49,4497.74,4498.13,404048.0
1759583820,4498.14,4501.13,4496.01,4496.88,8772954.0
1759583880,4496.87,4499.09,4496.87,4497.03,494366.0
1759583940,4497.03,4500.14,4496.12,4499.56,487668.0
1759584000,4499.27,4499.49,4496.15,4496.42,738322.0
1759584060,4496.42,4498.2,4496.42,4497.17,258006.0
1759584120,4497.16,4498.99,4496.43,4498.54,409622.0
1759584180,4498.54,4499.56,4498.19,4498.2,434916.0
1759584240,4498.19,4498.67,4497.0,4497.01,307756.0
1759584300,4497.0,4497.9,4496.41,4497.9,730302.0
1759584360,4497.91,4497.91,4494.2,4494.3,737154.0
1759584420,4494.29,4496.32,4494.29,4495.71,326100.0
1759584480,4495.71,4498.0,4495.71,4497.27,429894.0
1759584540,4497.27,4497.27,4495.98,4495.99,127944.0
1759584600,4495.99,4498.0,4495.47,4497.51,302326.0
1759584660,4497.52,4498.37,4496.54,4497.84,423224.0
1759584720,4497.83,4498.86,4497.61,4497.82,584602.0
1759584780,4497.81,4499.99,4497.81,4499.98,448074.0
1759584840,4499.98,4501.27,4499.9,4499.91,412866.0
1759584900,4499.9,4501.34,4499.61,4500.5,287044.0
1759584960,4500.49,4501.78,4500.49,4501.77,217582.0
1759585020,4501.77,4502.18,4501.43,4502.18,219208.0
1759585080,4502.18,4502.96,4500.9,4501.2,910334.0
1759585140,4501.19,4501.2,4500.78,4500.82,140132.0
1759585200,4500.83,4500.83,4500.0,4500.69,196836.0
1759585260,4500.69,4501.2,4500.68,4501.0,142006.0
1759585320,4501.01,4502.03,4500.0,4500.0,657390.0
1759585380,4500.01,4500.23,4498.71,4500.23,348474.0
1759585440,4500.22,4500.23,4499.0,4499.0,189374.0
1759585500,4499.01,4500.53,4498.95,4499.6,238980.0
1759585560,4499.6,4500.51,4499.21,4500.16,226938.0
1759585620,4500.51,4504.0,4499.13,4503.72,1894948.0
1759585680,4503.71,4503.72,4501.26,4501.27,644390.0
1759585740,4501.14,4501.14,4499.52,4499.8,486934.0
1759585800,4499.8,4499.8,4497.81,4498.46,348416.0
1759585860,4498.46,4498.46,4497.62,4497.81,297536.0
1759585920,4497.99,4498.0,4497.68,4498.0,138694.0
1759585980,4497.99,4498.0,4494.0,4496.5,587760.0
1759586040,4496.99,4497.0,4496.06,4496.09,473236.0
1759586100,4496.09,4497.75,4496.0,4497.75,345438.0
1759586160,4497.74,4497.75,4495.67,4496.39,180942.0
1759586220,4496.39,4496.4,4495.0,4495.01,236218.0
1759586280,4495.0,4497.46,4495.0,4497.46,189708.0
1759586340,4497.45,4497.94,4497.45,4497.85,105826.0
1759586400,4497.86,4497.86,4495.39,4495.39,176122.0
1759586460,4495.2,4495.96,4493.83,4493.98,404668.0
1759586520,4493.98,4496.4,4493.68,4496.4,499758.0
1759586580,4496.42,4500.0,4496.41,4500.0,320162.0
1759586640,4499.96,4499.96,4496.15,4496.15,408724.0
1759586700,4496.09,4497.09,4494.17,4494.3,423402.0
1759586760,4494.29,4496.62,4492.85,4496.18,566062.0
1759586820,4496.18,4497.48,4495.26,4495.75,286558.0
1759586880,4495.76,4495.76,4493.79,4494.66,278356.0
1759586940,4494.66,4498.75,4494.66,4497.04,378032.0
1759587000,4497.03,4498.81,4496.57,4498.2,766534.0
1759587060,4498.64,4498.88,4496.39,4498.59,463264.0
1759587120,4498.59,4503.99,4497.75,4502.58,2142222.0
1759587180,4502.57,4503.76,4501.9,4503.28,897350.0
1759587240,4503.28,4506.52,4503.28,4505.56,2315980.0
1759587300,4505.55,4507.41,4504.08,4507.21,961240.0
1759587360,4507.2,4509.89,4507.2,4507.81,1324868.0
1759587420,4507.81,4508.53,4506.82,4507.26,612026.0
1759587480,4507.26,4507.75,4504.66,4504.99,523868.0
1759587540,4504.99,4505.0,4502.64,4504.66,354462.0
1759587600,4504.66,4504.66,4501.8,4501.84,450116.0
1759587660,4501.84,4502.85,4501.29,4502.7,209532.0
1759587720,4502.7,4503.95,4501.6,4502.12,1082200.0
1759587780,4502.11,4502.12,4500.41,4501.6,363052.0
1759587840,4501.59,4502.67,4501.59,4502.1,212932.0
1759587900,4502.1,4502.1,4498.1,4498.62,949428.0
1759587960,4498.62,4498.8,4498.2,4498.79,154766.0
1759588020,4498.8,4499.99,4498.25,4499.21,207450.0
1759588080,4499.21,4500.0,4498.8,4499.28,171568.0
1759588140,4499.28,4499.86,4499.0,4499.86,70984.0
1759588200,4499.85,4500.86,4499.52,4499.52,364316.0
1759588260,4499.34,4499.85,4498.29,4498.77,275982.0
1759588320,4498.76,4498.77,4497.15,4498.49,299662.0
1759588380,4498.49,4499.29,4497.66,4499.29,240464.0
1759588440,4499.28,4501.53,4499.08,4499.95,488998.0
1759588500,4499.95,4500.49,4499.8,4500.48,89494.0
1759588560,4500.49,4501.4,4499.9,4500.51,304524.0
1759588620,4500.5,4500.81,4500.34,4500.34,92884.0
1759588680,4500.35,4502.42,4498.9,4502.42,324494.0
1759588740,4502.41,4502.47,4500.95,4502.46,706806.0
1759588800,4502.47,4503.0,4502.46,4502.72,496632.0
1759588860,4502.72,4502.72,4501.13,4501.5,434090.0
1759588920,4501.5,4502.88,4501.49,4502.28,326770.0
1759588980,4502.22,4502.22,4497.8,4497.84,278538.0
1759589040,4497.84,4498.0,4496.01,4496.06,445910.0
1759589100,4496.07,4496.8,4496.06,4496.8,437800.0
1759589160,4496.8,4497.82,4494.62,4495.47,908632.0
1759589220,4495.47,4495.48,4493.59,4493.59,520532.0
1759589280,4493.6,4494.39,4491.99,4493.4,1294780.0
1759589340,4493.39,4493.4,4490.07,4490.07,1493220.0
1759589400,4490.07,4490.07,4479.26,4480.29,7090206.0
1759589460,4480.4,4480.71,4476.39,4479.53,2532446.0
1759589520,4479.53,4479.7,4478.0,4478.86,1660844.0
1759589580,4478.85,4481.09,4478.01,4478.11,1348322.0
1759589640,4478.11,4478.91,4473.33,4476.65,4300630.0
1759589700,4476.66,4477.59,4474.0,4474.0,1130218.0
1759589760,4474.0,4475.77,4473.0,4475.77,1681316.0
1759589820,4475.77,4475.77,4474.24,4474.88,821802.0
1759589880,4474.65,4475.65,4472.03,4474.03,2123396.0
1759589940,4474.26,4474.26,4467.03,4468.26,3792900.0
1759590000,4468.25,4475.01,4465.0,4474.59,3954996.0
1759590060,4474.8,4481.48,4474.68,4476.56,5267290.0
1759590120,4476.55,4477.84,4471.75,4475.18,1966252.0
1759590180,4475.04,4478.45,4473.34,4475.81,751866.0
1759590240,4475.8,4478.33,4474.23,4475.83,1132746.0
1759590300,4475.83,4479.35,4475.82,4478.42,537950.0
1759590360,4478.74,4478.75,4474.53,4474.95,561614.0
1759590420,4474.94,4474.99,4470.4,4471.57,1334432.0
1759590480,4471.56,4473.01,4468.63,4472.82,2443240.0
1759590540,4472.82,4474.14,4471.57,4472.63,317718.0
1759590600,4472.4,4474.3,4472.4,4472.47,626078.0
1759590660,4472.44,4472.44,4468.99,4471.52,737662.0
1759590720,4471.04,4472.11,4470.6,4471.89,591130.0
1759590780,4471.89,4471.89,4468.01,4468.01,853018.0
1759590840,4468.5,4468.99,4463.0,4463.67,3562632.0
1759590900,4463.67,4465.33,4460.58,4465.33,4286424.0
1759590960,4465.32,4465.33,4462.52,4463.05,1924450.0
1759591020,4463.01,4466.95,4461.16,4466.36,1405184.0
1759591080,4466.36,4469.63,4466.07,4468.91,1437650.0
1759591140,4468.91,4468.91,4465.0,4465.0,733568.0
1759591200,4465.01,4465.35,4461.06,4464.92,1302826.0
1759591260,4464.92,4465.2,4452.4,4459.95,6230082.0
1759591320,4459.95,4460.09,4455.0,4456.31,3723272.0
1759591380,4456.01,4456.31,4452.1,4453.63,3004064.0
1759591440,4453.14,4457.0,4452.0,4454.35,2681236.0
1759591500,4454.35,4455.59,4452.8,4453.21,1404676.0
1759591560,4453.21,4457.92,4452.46,4455.01,1875064.0
1759591620,4455.01,4455.11,4451.75,4453.52,1586496.0
1759591680,4453.54,4453.55,4451.01,4451.26,1505820.0
1759591740,4451.55,4451.55,4447.53,4450.98,7087680.0
1759591800,4451.44,4455.13,4450.51,4453.12,2537980.0
1759591860,4453.12,4455.51,4439.2,4441.53,11571272.0
1759591920,4441.47,4448.52,4439.01,4448.0,7510206.0
1759591980,4447.84,4449.83,4446.1,4446.52,1997122.0
1759592040,4447.15,4447.74,4444.79,4447.65,1371932.0
1759592100,4447.64,4452.72,4445.7,4451.2,1395934.0
1759592160,4451.2,4451.64,4448.31,4451.63,1759600.0
1759592220,4451.04,4451.04,4446.32,4449.55,1959254.0
1759592280,4449.56,4449.56,4443.88,4447.46,5210036.0
1759592340,4447.47,4448.06,4444.11,4448.06,1478246.0
1759592400,4448.22,4456.6,4448.06,4456.16,2282070.0
1759592460,4456.16,4456.27,4452.44,4454.38,2640676.0
1759592520,4454.38,4458.08,4453.75,4456.54,1256578.0
1759592580,4456.54,4457.01,4454.91,4456.75,1064416.0
1759592640,4456.75,4457.35,4455.0,4456.13,1758044.0
1759592700,4456.13,4459.47,4455.88,4458.0,1267308.0
1759592760,4458.0,4464.32,4458.0,4460.6,2630512.0
1759592820,4460.04,4460.6,4458.0,4458.67,1170846.0
1759592880,4458.68,4460.82,4457.76,4460.79,891118.0
1759592940,4460.79,4463.32,4460.3,4462.9,1261684.0
1759593000,4462.91,4463.28,4461.43,4461.53,570248.0
1759593060,4461.52,4461.53,4457.51,4458.55,692954.0
1759593120,4458.56,4461.01,4458.25,4459.55,1009190.0
1759593180,4459.54,4460.75,4459.29,4459.69,486578.0
1759593240,4459.69,4459.69,4458.58,4458.59,272290.0
1759593300,4458.58,4458.62,4453.46,4453.46,1241248.0
1759593360,4453.38,4454.41,4450.79,4453.65,1449522.0
1759593420,4453.66,4453.85,4452.4,4453.29,579490.0
1759593480,4453.29,4453.81,4452.6,4453.8,477332.0
1759593540,4453.97,4454.91,4451.59,4452.31,940658.0
1759593600,4452.47,4458.27,4452.47,4457.81,1260994.0
1759593660,4457.81,4459.52,4457.49,4459.35,563372.0
1759593720,4459.35,4460.99,4455.24,4455.24,820884.0
1759593780,4455.25,4458.8,4455.14,4458.53,776820.0
1759593840,4458.63,4459.56,4455.0,4455.0,474150.0
1759593900,4455.01,4457.79,4455.01,4457.54,307952.0
1759593960,4457.55,4457.55,4454.47,4456.4,363320.0
1759594020,4456.4,4457.6,4455.4,4457.58,319778.0
1759594080,4457.58,4457.58,4455.0,4456.49,804058.0
1759594140,4456.49,4456.84,4447.59,4449.36,2433750.0
1759594200,4448.96,4456.19,4448.96,4456.18,992812.0
1759594260,4456.19,4456.98,4452.86,4454.85,314150.0
1759594320,4455.17,4455.88,4452.94,4452.94,484308.0
1759594380,4452.95,4453.09,4449.02,4449.61,1391968.0
1759594440,4449.61,4450.29,4446.93,4448.62,2207794.0
1759594500,4450.04,4451.85,4449.74,4450.46,800116.0
1759594560,4450.45,4450.84,4444.34,4445.3,1566586.0
1759594620,4445.31,4448.41,4443.93,4448.4,1984052.0
1759594680,4448.71,4449.23,4445.29,4447.43,883164.0
1759594740,4447.44,4448.43,4444.51,4444.51,496364.0
1759594800,4444.51,4446.21,4440.01,4442.63,2524438.0
1759594860,4442.63,4443.82,4441.25,4441.69,1166806.0
1759594920,4441.69,4444.76,4438.22,4444.76,3420976.0
1759594980,4444.77,4447.4,4444.11,4447.39,1450470.0
1759595040,4447.4,4447.4,4442.24,4443.36,2375380.0
1759595100,4443.37,4444.66,4441.35,4443.79,722556.0
1759595160,4443.79,4445.35,4440.03,4444.09,714860.0
1759595220,4444.09,4446.36,4443.62,4446.36,533520.0
1759595280,4446.36,4449.0,4445.68,4448.33,1382610.0
1759595340,4448.34,4451.43,4446.17,4451.43,717778.0
1759595400,4451.42,4456.92,4451.41,4455.89,1502164.0
1759595460,4455.8,4457.71,4454.22,4454.56,1255678.0
1759595520,4454.28,4460.11,4454.27,4457.3,3005070.0
1759595580,4457.3,4460.15,4457.01,4459.48,1421184.0
1759595640,4459.49,4461.72,4459.49,4461.01,1372296.0
1759595700,4461.01,4464.62,4458.94,4459.36,1356856.0
1759595760,4459.53,4462.0,4459.2,4461.63,494338.0
1759595820,4461.64,4461.64,4458.96,4459.59,361826.0
1759595880,4459.6,4459.93,4456.1,4458.91,796156.0
1759595940,4458.9,4462.36,4458.9,4462.36,471522.0
1759596000,4462.61,4465.5,4462.06,4464.01,2440166.0
1759596060,4463.93,4466.01,4463.53,4464.36,506638.0
1759596120,4464.36,4464.36,4460.56,4460.8,556500.0
1759596180,4460.81,4462.88,4460.8,4461.73,234522.0
1759596240,4461.73,4464.0,4461.08,4463.43,289440.0
1759596300,4463.43,4463.44,4459.76,4460.34,448740.0
1759596360,4460.99,4463.6,4460.32,4463.53,621648.0
1759596420,4463.53,4464.64,4462.62,4463.09,527820.0
1759596480,4463.09,4463.09,4458.97,4458.97,417088.0
1759596540,4458.98,4459.38,4457.98,4457.98,923496.0
1759596600,4457.98,4457.99,4455.31,4457.66,1384936.0
1759596660,4457.67,4459.65,4457.46,4458.53,552818.0
1759596720,4458.52,4459.6,4458.5,4459.35,247962.0
1759596780,4459.35,4459.57,4458.5,4459.56,217646.0
1759596840,4459.57,4461.0,4458.85,4461.0,387680.0
1759596900,4461.0,4463.4,4457.83,4463.21,635378.0
1759596960,4463.2,4465.0,4462.45,4463.41,549678.0
1759597020,4463.41,4466.06,4463.41,4464.8,830292.0
1759597080,4464.8,4465.7,4463.48,4464.3,480862.0
1759597140,4464.3,4465.21,4463.92,4465.2,146492.0
1759597200,4464.8,4466.04,4461.19,4466.04,999306.0
1759597260,4466.04,4470.38,4466.04,4468.66,1992068.0
1759597320,4468.67,4470.16,4468.66,4469.99,617646.0
1759597380,4469.84,4471.6,4469.0,4471.6,609310.0
1759597440,4471.59,4471.6,4469.46,4470.01,642782.0
1759597500,4470.0,4472.5,4470.0,4472.01,647638.0
1759597560,4471.94,4471.94,4470.0,4470.01,281806.0
1759597620,4470.01,4471.5,4469.1,4471.07,430622.0
1759597680,4471.07,4473.0,4469.98,4473.0,463330.0
1759597740,4473.0,4473.69,4470.83,4470.84,324782.0
1759597800,4470.84,4470.84,4468.28,4469.01,566090.0
1759597860,4469.01,4469.01,4467.25,4468.15,508344.0
1759597920,4468.15,4468.16,4467.01,4467.6,327422.0
1759597980,4467.6,4467.61,4467.09,4467.1,215480.0
1759598040,4467.1,4467.1,4464.77,4464.78,410216.0
1759598100,4464.78,4467.05,4464.68,4464.68,601660.0
1759598160,4464.68,4465.82,4462.87,4465.78,635220.0
1759598220,4465.79,4466.22,4463.86,4464.2,344974.0
1759598280,4464.19,4466.0,4464.19,4465.99,470738.0
1759598340,4465.99,4465.99,4463.6,4463.6,244234.0
1759598400,4463.6,4465.0,4463.6,4464.99,175774.0
1759598460,4465.0,4465.36,4463.78,4465.35,216188.0
1759598520,4465.35,4467.42,4465.35,4467.27,236224.0
1759598580,4467.27,4467.27,4465.92,4465.93,191498.0
1759598640,4465.93,4467.34,4465.56,4467.33,164132.0
1759598700,4467.34,4469.09,4467.33,4468.39,1088376.0
1759598760,4468.39,4468.93,4467.98,4468.92,106350.0
1759598820,4468.93,4470.15,4468.65,4469.37,764782.0
1759598880,4469.38,4470.38,4469.37,4470.37,753762.0
1759598940,4470.38,4471.19,4470.37,4471.19,261782.0
1759599000,4471.07,4471.54,4468.77,4471.54,886912.0
1759599060,4471.54,4474.02,4471.54,4473.46,1178942.0
1759599120,4473.46,4475.0,4472.01,4472.32,1472604.0
1759599180,4472.32,4472.35,4468.11,4468.65,1553544.0
1759599240,4468.65,4468.65,4462.7,4464.43,2012278.0
1759599300,4464.43,4464.48,4462.04,4462.16,849190.0
1759599360,4462.16,4462.75,4462.16,4462.2,299720.0
1759599420,4462.2,4463.4,4460.01,4463.39,645188.0
1759599480,4463.39,4464.5,4462.19,4463.75,249084.0
1759599540,4463.75,4463.75,4461.77,4462.98,327656.0
1759599600,4462.98,4462.98,4460.3,4460.47,434396.0
1759599660,4460.47,4460.48,4457.23,4457.23,1247588.0
1759599720,4457.23,4457.24,4451.56,4451.93,1897052.0
1759599780,4451.94,4454.26,4451.52,4452.98,796200.0
1759599840,4453.19,4455.94,4453.18,4455.41,1152952.0
1759599900,4455.41,4457.19,4455.4,4457.19,269998.0
1759599960,4457.18,4457.92,4456.51,4457.25,311284.0
1759600020,4457.24,4458.68,4455.59,4458.67,313448.0
1759600080,4458.67,4458.67,4455.99,4456.0,215612.0
1759600140,4456.0,4456.0,4452.29,4454.23,904894.0
1759600200,4454.23,4455.44,4454.23,4455.44,223726.0
1759600260,4455.13,4455.13,4453.07,4453.07,541242.0
1759600320,4453.08,4455.73,4453.07,4455.73,223764.0
1759600380,4455.8,4457.81,4455.42,4457.81,435140.0
1759600440,4457.81,4459.29,4457.8,4459.29,109428.0
1759600500,4459.29,4459.29,4458.0,4458.39,165354.0
1759600560,4458.4,4458.62,4458.24,4458.61,154750.0
1759600620,4458.61,4458.83,4458.0,4458.72,184450.0
1759600680,4458.73,4462.01,4458.72,4462.0,335418.0
1759600740,4462.01,4463.16,4462.0,4462.19,277290.0
1759600800,4462.19,4464.21,4460.2,4460.21,706976.0
1759600860,4460.2,4461.2,4459.54,4461.2,220552.0
1759600920,4461.2,4462.99,4461.2,4462.98,261934.0
1759600980,4462.99,4465.0,4462.98,4465.0,277812.0
1759601040,4464.99,4465.26,4463.97,4463.97,254642.0
1759601100,4463.97,4464.52,4463.8,4463.8,146684.0
1759601160,4463.8,4465.05,4463.8,4465.05,143190.0
1759601220,4465.04,4465.34,4464.81,4465.1,208248.0
1759601280,4465.1,4465.37,4464.01,4464.02,172412.0
1759601340,4464.01,4464.02,4462.27,4462.64,195186.0
1759601400,4462.64,4464.21,4462.63,4464.02,120090.0
1759601460,4464.02,4464.56,4464.02,4464.56,88518.0
1759601520,4464.13,4464.14,4461.71,4463.71,360892.0
1759601580,4463.71,4464.57,4463.13,4463.13,386452.0
1759601640,4463.13,4464.06,4461.73,4462.99,543468.0
1759601700,4462.99,4464.56,4461.81,4461.81,244038.0
1759601760,4461.82,4461.85,4460.25,4460.25,409868.0
1759601820,4460.25,4462.49,4460.25,4462.49,298934.0
1759601880,4462.48,4463.1,4461.54,4461.54,149116.0
1759601940,4461.54,4461.55,4452.1,4454.02,3636330.0
1759602000,4454.02,4456.3,4453.57,4455.68,401546.0
1759602060,4455.67,4455.98,4453.66,4454.24,323376.0
1759602120,4454.24,4455.67,4454.24,4455.67,223662.0
1759602180,4455.67,4457.78,4455.66,4457.72,262098.0
1759602240,4457.72,4458.32,4457.31,4458.32,169144.0
1759602300,4458.32,4458.32,4457.24,4457.24,89116.0
1759602360,4457.25,4458.0,4457.24,4457.99,66390.0
1759602420,4458.15,4458.65,4457.6,4457.6,121686.0
1759602480,4457.61,4458.5,4457.6,4458.07,267816.0
1759602540,4457.82,4458.53,4457.82,4458.53,97274.0
1759602600,4458.52,4459.0,4457.83,4458.05,109920.0
1759602660,4458.05,4458.05,4456.77,4457.2,176198.0
1759602720,4457.2,4459.31,4457.16,4458.91,84104.0
1759602780,4458.9,4458.91,4456.91,4457.19,191306.0
1759602840,4457.19,4458.53,4457.19,4458.16,96888.0
1759602900,4458.16,4458.16,4452.4,4453.45,979406.0
1759602960,4453.46,4453.77,4452.1,4453.77,407440.0
1759603020,4453.77,4454.65,4453.14,4454.65,332484.0
1759603080,4454.65,4454.65,4452.1,4452.11,386188.0
1759603140,4452.11,4453.55,4452.11,4453.06,217838.0
1759603200,4453.05,4453.06,4451.0,4452.1,503320.0
1759603260,4452.11,4452.39,4451.58,4452.39,270454.0
1759603320,4452.39,4452.39,4451.1,4452.13,176048.0
1759603380,4452.13,4453.88,4452.13,4453.87,254018.0
1759603440,4453.88,4454.01,4452.49,4452.49,335062.0
1759603500,4452.49,4452.68,4451.0,4451.0,241880.0
1759603560,4451.01,4452.44,4449.91,4450.06,775832.0
1759603620,4450.06,4451.93,4449.39,4451.93,823606.0
1759603680,4451.93,4452.31,4451.71,4451.71,168846.0
1759603740,4451.71,4453.1,4451.7,4452.26,193438.0
1759603800,4452.26,4454.54,4451.89,4454.53,140558.0
1759603860,4454.53,4454.54,4452.56,4453.32,197364.0
1759603920,4453.32,4453.32,4452.41,4452.42,103290.0
1759603980,4452.42,4452.59,4450.75,4450.75,184760.0
1759604040,4450.75,4451.3,4450.17,4450.18,167524.0
1759604100,4450.18,4450.18,4448.56,4448.57,228154.0
1759604160,4448.57,4448.92,4448.55,4448.91,148814.0
1759604220,4448.92,4449.21,4448.91,4449.21,117440.0
1759604280,4449.2,4452.15,4449.2,4452.14,859946.0
1759604340,4452.14,4453.37,4451.85,4453.37,340640.0
1759604400,4453.37,4455.32,4453.36,4454.85,620050.0
1759604460,4455.32,4455.89,4454.11,4454.37,516432.0
1759604520,4454.37,4455.74,4454.37,4455.74,102714.0
1759604580,4455.74,4456.33,4455.31,4455.32,216622.0
1759604640,4455.31,4455.57,4455.31,4455.56,56188.0
1759604700,4455.57,4456.33,4455.56,4456.17,391906.0
1759604760,4456.17,4456.18,4455.38,4455.38,249934.0
1759604820,4455.39,4455.39,4453.93,4453.93,248552.0
1759604880,4453.93,4453.94,4453.36,4453.9,79746.0
1759604940,4453.9,4455.59,4453.89,4455.59,126700.0
1759605000,4455.59,4455.97,4455.04,4455.63,323374.0
1759605060,4455.63,4459.5,4455.63,4459.5,602196.0
1759605120,4459.49,4461.0,4459.49,4459.94,710032.0
1759605180,4459.75,4460.09,4459.11,4459.12,178448.0
1759605240,4459.12,4460.56,4459.11,4460.55,234758.0
1759605300,4460.56,4460.56,4459.7,4460.04,123786.0
1759605360,4460.04,4460.2,4459.82,4459.82,107560.0
1759605420,4460.0,4460.3,4458.16,4458.17,126788.0
1759605480,4458.17,4458.49,4457.9,4457.91,150248.0
1759605540,4457.91,4457.91,4457.43,4457.43,99558.0
1759605600,4457.44,4459.24,4456.96,4456.97,584884.0
1759605660,4456.97,4459.92,4456.96,4459.92,226636.0
1759605720,4459.91,4461.94,4459.38,4461.93,262994.0
1759605780,4461.93,4463.18,4461.93,4462.61,447452.0
1759605840,4462.6,4463.05,4462.56,4463.05,129518.0
1759605900,4463.05,4464.0,4463.04,4464.0,241206.0
1759605960,4464.0,4465.93,4463.99,4465.57,322012.0
1759606020,4465.57,4466.41,4465.56,4466.12,113748.0
1759606080,4466.12,4466.12,4465.13,4465.14,145758.0
1759606140,4465.09,4465.09,4464.2,4464.2,100754.0
1759606200,4464.21,4464.55,4463.34,4463.34,283298.0
1759606260,4463.35,4466.57,4463.34,4466.57,216150.0
1759606320,4466.56,4466.57,4465.76,4465.8,230280.0
1759606380,4465.8,4465.99,4465.64,4465.95,210830.0
1759606440,4465.95,4466.76,4465.82,4465.82,235608.0
1759606500,4465.82,4465.82,4463.04,4463.05,183952.0
1759606560,4463.05,4465.64,4463.04,4465.39,190544.0
1759606620,4465.39,4466.23,4465.28,4465.99,124382.0
1759606680,4465.99,4466.3,4465.81,4466.15,85064.0
1759606740,4466.15,4466.31,4465.27,4466.3,215118.0
1759606800,4466.3,4466.31,4465.82,4466.18,115748.0
1759606860,4466.19,4467.0,4466.18,4466.99,502986.0
1759606920,4466.99,4467.0,4465.14,4466.31,329908.0
1759606980,4466.31,4466.63,4464.63,4464.64,187306.0
1759607040,4464.63,4464.64,4462.52,4462.52,263350.0
1759607100,4462.52,4462.53,4462.1,4462.52,96678.0
1759607160,4462.53,4462.92,4462.52,4462.52,100540.0
1759607220,4462.52,4462.94,4462.0,4462.5,57832.0
1759607280,4462.49,4463.8,4462.49,4463.8,74626.0
1759607340,4463.8,4464.3,4463.79,4464.3,180034.0
1759607400,4464.29,4464.77,4464.29,4464.37,97898.0
1759607460,4464.36,4464.37,4463.99,4464.0,156498.0
1759607520,4463.99,4465.49,4463.99,4465.47,229402.0
1759607580,4465.48,4465.48,4464.57,4464.57,187186.0
1759607640,4464.57,4465.16,4464.57,4464.57,287548.0
1759607700,4464.57,4465.19,4464.57,4464.58,137688.0
1759607760,4464.58,4464.58,4464.24,4464.25,72644.0
1759607820,4464.25,4465.0,4464.24,4464.99,100096.0
1759607880,4464.99,4465.78,4464.91,4464.92,151144.0
1759607940,4464.91,4465.4,4464.91,4465.4,53402.0
1759608000,4465.4,4466.92,4465.4,4466.92,159306.0
1759608060,4466.92,4467.91,4466.92,4467.78,289892.0
1759608120,4467.78,4472.5,4467.78,4472.5,1074942.0
1759608180,4472.49,4473.63,4469.44,4469.57,810344.0
1759608240,4469.57,4469.58,4466.96,4467.68,645900.0
1759608300,4467.68,4471.51,4466.9,4471.0,414844.0
1759608360,4471.0,4472.44,4470.99,4471.66,400616.0
1759608420,4471.66,4471.98,4469.8,4469.8,154414.0
1759608480,4469.81,4470.28,4468.52,4468.52,108762.0
1759608540,4468.48,4469.8,4468.46,4469.74,85496.0
1759608600,4469.74,4471.4,4469.74,4471.4,96666.0
1759608660,4471.4,4471.98,4470.13,4470.64,181192.0
1759608720,4470.65,4472.18,4469.29,4472.17,166502.0
1759608780,4472.18,4472.9,4472.17,4472.9,167054.0
1759608840,4472.89,4473.18,4472.48,4472.93,676774.0
1759608900,4472.93,4472.94,4472.75,4472.92,96804.0
1759608960,4472.92,4474.64,4472.92,4474.63,293270.0
1759609020,4474.63,4475.9,4473.53,4473.54,1542654.0
1759609080,4473.54,4476.99,4473.53,4476.98,314894.0
1759609140,4476.99,4476.99,4475.38,4475.38,492238.0
1759609200,4475.39,4476.52,4475.38,4476.01,479982.0
1759609260,4476.02,4477.4,4476.01,4477.4,257142.0
1759609320,4477.39,4478.99,4477.39,4478.56,610516.0
1759609380,4478.56,4478.66,4478.55,4478.65,232148.0
1759609440,4478.66,4483.6,4478.65,4482.07,1731210.0
1759609500,4482.07,4482.28,4481.86,4482.28,462194.0
1759609560,4482.27,4482.82,4482.27,4482.82,234816.0
1759609620,4482.82,4483.0,4482.38,4482.78,739948.0
1759609680,4482.79,4483.5,4482.78,4483.5,159400.0
1759609740,4483.49,4483.5,4482.66,4482.67,621864.0
1759609800,4482.68,4483.39,4482.65,4482.75,896236.0
1759609860,4482.82,4482.83,4479.49,4479.5,691916.0
1759609920,4479.49,4479.5,4478.75,4478.99,694874.0
1759609980,4478.99,4479.8,4478.75,4478.75,727078.0
1759610040,4478.74,4479.7,4478.74,4479.7,262704.0
1759610100,4479.7,4479.7,4478.04,4479.67,242836.0
1759610160,4479.67,4480.81,4479.66,4480.8,111918.0
1759610220,4480.81,4481.77,4480.57,4481.75,376702.0
1759610280,4481.75,4481.75,4478.32,4480.46,434992.0
1759610340,4480.45,4481.0,4478.43,4479.84,225724.0
1759610400,4479.83,4480.41,4479.15,4479.76,206824.0
1759610460,4479.75,4480.97,4479.55,4479.55,186870.0
1759610520,4480.03,4480.2,4479.47,4479.83,64498.0
1759610580,4479.82,4480.49,4479.82,4480.49,85592.0
1759610640,4480.48,4481.24,4479.82,4481.24,193440.0
1759610700,4481.23,4482.0,4481.22,4482.0,167448.0
1759610760,4482.0,4482.0,4480.0,4480.01,262090.0
1759610820,4480.0,4480.01,4477.34,4477.36,234726.0
1759610880,4477.35,4477.36,4476.7,4476.71,339562.0
1759610940,4476.7,4477.7,4476.7,4477.7,104788.0
1759611000,4477.69,4477.7,4474.06,4474.07,294820.0
1759611060,4474.07,4474.53,4471.43,4471.93,1405200.0
1759611120,4471.93,4475.23,4471.92,4475.23,362334.0
1759611180,4475.23,4476.22,4474.95,4475.09,444132.0
1759611240,4475.1,4476.26,4474.11,4474.12,381510.0
1759611300,4474.12,4474.12,4473.71,4474.0,79668.0
1759611360,4474.0,4474.5,4474.0,4474.08,124058.0
1759611420,4474.07,4474.95,4474.07,4474.95,52490.0
1759611480,4474.95,4474.95,4472.11,4472.11,214404.0
1759611540,4472.12,4473.27,4472.11,4473.01,102524.0
1759611600,4473.01,4473.01,4473.0,4473.01,114578.0
1759611660,4473.01,4474.55,4473.0,4473.0,133018.0
1759611720,4473.01,4476.98,4473.0,4476.98,139694.0
1759611780,4476.97,4478.46,4476.97,4477.36,224126.0
1759611840,4477.35,4479.0,4477.35,4478.99,168294.0
1759611900,4478.99,4479.43,4478.6,4478.6,205096.0
1759611960,4478.61,4479.21,4478.6,4478.82,102002.0
1759612020,4478.82,4479.01,4478.68,4479.01,466612.0
1759612080,4479.0,4479.03,4479.0,4479.02,52918.0
1759612140,4479.03,4480.84,4479.02,4480.51,175634.0
1759612200,4480.51,4481.66,4480.5,4481.62,686846.0
1759612260,4481.61,4481.62,4481.61,4481.62,55254.0
1759612320,4481.62,4481.62,4480.66,4480.66,94814.0
1759612380,4480.66,4481.23,4479.81,4481.23,348262.0
1759612440,4481.59,4487.28,4481.59,4487.09,2080046.0
1759612500,4487.09,4487.1,4483.45,4483.91,542644.0
1759612560,4483.73,4484.04,4482.16,4484.04,265160.0
1759612620,4484.04,4487.01,4484.04,4486.5,273310.0
1759612680,4486.5,4487.53,4485.6,4487.25,869538.0
1759612740,4487.24,4490.35,4487.24,4489.78,3067130.0
1759612800,4489.77,4490.57,4488.32,4488.32,922938.0
1759612860,4488.32,4488.33,4487.01,4487.95,914494.0
1759612920,4487.95,4488.77,4487.64,4488.27,975124.0
1759612980,4488.27,4489.37,4487.78,4489.37,576922.0
1759613040,4489.36,4490.68,4489.36,4490.67,493756.0
1759613100,4490.68,4490.68,4490.43,4490.43,101064.0
1759613160,4490.43,4492.41,4490.4,4490.4,446526.0
1759613220,4490.21,4492.06,4490.21,4491.95,293850.0
1759613280,4491.95,4491.96,4490.21,4490.99,201356.0
1759613340,4490.99,4491.96,4490.99,4491.96,160176.0
1759613400,4491.96,4491.96,4490.93,4490.94,174912.0
1759613460,4490.93,4490.93,4487.5,4488.18,738082.0
1759613520,4488.19,4488.19,4486.78,4487.44,556438.0
1759613580,4487.44,4488.15,4487.44,4487.57,407608.0
1759613640,4487.57,4487.8,4487.14,4487.79,106690.0
1759613700,4487.79,4487.8,4487.79,4487.79,86316.0
1759613760,4487.79,4487.8,4487.79,4487.8,43826.0
1759613820,4487.8,4487.8,4483.73,4484.37,1254542.0
1759613880,4484.36,4486.79,4484.27,4484.47,405224.0
1759613940,4484.88,4485.11,4484.08,4484.08,207064.0
1759614000,4484.08,4488.23,4484.08,4488.22,1027982.0
1759614060,4488.23,4488.23,4488.0,4488.01,99080.0
1759614120,4488.01,4488.01,4487.3,4487.3,117244.0
1759614180,4487.3,4487.31,4485.5,4485.51,180760.0
1759614240,4485.5,4488.78,4485.44,4488.56,523072.0
1759614300,4488.55,4489.2,4488.55,4489.19,68536.0
1759614360,4489.19,4489.2,4489.17,4489.18,83050.0
1759614420,4489.17,4489.18,4487.77,4487.77,95704.0
1759614480,4487.78,4487.78,4479.98,4482.57,1617712.0
1759614540,4482.56,4482.8,4482.56,4482.79,85648.0
1759614600,4482.79,4483.41,4482.79,4483.41,78620.0
1759614660,4483.41,4483.65,4482.25,4482.25,219884.0
1759614720,4481.97,4482.84,4480.5,4482.84,553574.0
1759614780,4482.83,4484.19,4481.99,4481.99,140138.0
1759614840,4482.0,4482.98,4481.99,4482.98,99050.0
1759614900,4482.98,4482.98,4482.97,4482.97,58294.0
1759614960,4482.97,4482.98,4482.01,4482.5,157808.0
1759615020,4482.5,4482.5,4482.49,4482.49,31244.0
1759615080,4482.5,4482.5,4482.49,4482.5,39546.0
1759615140,4482.49,4482.5,4482.49,4482.49,31954.0
1759615200,4482.5,4484.71,4482.49,4484.44,261292.0
1759615260,4484.7,4484.86,4483.16,4483.17,265594.0
1759615320,4483.17,4486.57,4483.16,4486.03,1186516.0
1759615380,4485.78,4487.38,4484.09,4487.38,300010.0
1759615440,4487.37,4487.37,4484.26,4484.27,119748.0
1759615500,4484.27,4485.99,4484.26,4485.83,129574.0
1759615560,4485.84,4487.14,4484.53,4486.81,212662.0
1759615620,4486.69,4493.29,4486.69,4487.7,1439626.0
1759615680,4488.03,4488.04,4485.0,4485.0,509234.0
1759615740,4485.0,4485.0,4483.55,4483.56,181620.0
1759615800,4483.55,4485.31,4483.55,4485.3,152048.0
1759615860,4485.58,4485.58,4481.02,4482.15,1131280.0
1759615920,4482.15,4484.51,4482.15,4483.93,187460.0
1759615980,4483.93,4484.37,4482.31,4482.47,324814.0
1759616040,4482.48,4483.85,4482.47,4483.04,254626.0
1759616100,4483.04,4483.04,4481.34,4481.6,135654.0
1759616160,4481.59,4482.67,4481.38,4482.67,428184.0
1759616220,4482.94,4483.23,4481.0,4481.01,448544.0
1759616280,4481.01,4481.01,4480.3,4480.57,158218.0
1759616340,4480.57,4480.94,4477.9,4480.87,875196.0
1759616400,4480.86,4481.42,4480.59,4480.6,209958.0
1759616460,4480.6,4480.6,4479.12,4480.04,128008.0
1759616520,4480.05,4480.14,4480.04,4480.13,49260.0
1759616580,4480.13,4481.03,4479.47,4479.47,161378.0
1759616640,4479.31,4481.5,4479.3,4481.5,121580.0
1759616700,4481.5,4484.17,4481.49,4484.17,156970.0
1759616760,4484.17,4484.86,4484.17,4484.85,108114.0
1759616820,4484.85,4486.01,4484.85,4485.26,213798.0
1759616880,4485.25,4485.26,4484.48,4484.67,89536.0
1759616940,4484.67,4484.86,4484.66,4484.85,44608.0
1759617000,4484.86,4486.15,4484.85,4485.97,246592.0
1759617060,4486.2,4486.57,4486.18,4486.57,119436.0
1759617120,4486.57,4486.57,4485.68,4486.5,107176.0
1759617180,4486.5,4490.21,4485.65,4489.75,1132872.0
1759617240,4489.76,4492.4,4489.75,4491.68,727868.0
1759617300,4491.67,4491.67,4488.41,4488.8,267652.0
1759617360,4488.47,4488.48,4487.98,4488.36,113514.0
1759617420,4488.36,4488.5,4488.11,4488.4,138296.0
1759617480,4488.4,4488.7,4487.69,4487.69,153808.0
1759617540,4487.7,4489.0,4487.69,4488.78,162328.0
1759617600,4488.78,4489.0,4487.04,4487.05,168858.0
1759617660,4487.05,4487.39,4487.04,4487.36,72634.0
1759617720,4487.35,4487.36,4487.06,4487.15,54560.0
1759617780,4487.14,4487.15,4486.89,4486.9,115206.0
1759617840,4486.9,4489.43,4485.71,4489.4,204192.0
1759617900,4489.09,4489.69,4488.42,4489.69,525252.0
1759617960,4490.23,4490.23,4488.88,4489.5,472188.0
1759618020,4489.49,4490.33,4489.49,4490.33,67396.0
1759618080,4490.32,4491.19,4489.68,4490.83,463546.0
1759618140,4490.82,4490.83,4490.64,4490.64,166650.0
1759618200,4490.23,4490.23,4489.33,4489.75,150664.0
1759618260,4489.76,4490.61,4489.75,4490.59,253978.0
1759618320,4490.59,4490.59,4486.74,4486.92,533512.0
1759618380,4486.92,4487.36,4486.8,4486.8,98764.0
1759618440,4486.73,4486.82,4486.4,4486.82,55372.0
1759618500,4486.82,4487.92,4486.41,4487.92,156460.0
1759618560,4487.92,4488.63,4487.91,4488.63,72776.0
1759618620,4488.62,4488.63,4487.57,4488.13,137490.0
1759618680,4488.13,4488.5,4488.13,4488.49,82140.0
1759618740,4488.5,4488.5,4486.94,4487.17,100498.0
1759618800,4487.17,4488.0,4486.53,4486.54,165882.0
1759618860,4486.53,4486.54,4485.81,4485.99,104854.0
1759618920,4486.0,4486.5,4485.86,4486.21,124998.0
1759618980,4486.21,4486.87,4485.01,4485.01,223962.0
1759619040,4485.0,4486.27,4485.0,4485.01,93452.0
1759619100,4485.02,4485.24,4484.4,4485.24,245466.0
1759619160,4485.24,4486.38,4485.23,4486.38,127476.0
1759619220,4486.38,4486.47,4485.78,4486.23,180662.0
1759619280,4486.22,4486.23,4485.7,4485.71,80646.0
1759619340,4485.7,4485.71,4484.23,4484.46,299448.0
1759619400,4484.45,4484.55,4484.1,4484.1,123898.0
1759619460,4484.11,4484.11,4481.0,4481.0,1415674.0
1759619520,4481.0,4481.18,4480.54,4481.18,144850.0
1759619580,4481.17,4481.18,4481.16,4481.18,285212.0
1759619640,4481.18,4481.6,4480.54,4480.55,413378.0
1759619700,4480.55,4481.33,4480.0,4481.33,404718.0
1759619760,4481.32,4483.07,4481.32,4483.06,211194.0
1759619820,4483.07,4483.07,4481.25,4481.41,177508.0
1759619880,4481.4,4481.41,4480.0,4480.01,202308.0
1759619940,4480.01,4481.25,4480.0,4481.25,269306.0
1759620000,4481.25,4481.66,4481.24,4481.65,355088.0
1759620060,4481.84,4481.85,4481.29,4481.29,134924.0
1759620120,4481.3,4481.77,4481.29,4481.54,252042.0
1759620180,4481.55,4481.55,4480.33,4481.08,388766.0
1759620240,4481.17,4483.6,4481.17,4483.59,88906.0
1759620300,4483.59,4483.59,4482.4,4482.75,84548.0
1759620360,4482.75,4483.35,4482.75,4483.35,43666.0
1759620420,4483.34,4484.11,4483.34,4484.1,87878.0
1759620480,4484.1,4484.58,4484.1,4484.58,70128.0
1759620540,4484.58,4484.58,4483.71,4484.07,140620.0
1759620600,4484.07,4486.0,4483.6,4483.61,741098.0
1759620660,4483.61,4484.4,4483.6,4484.4,359952.0
1759620720,4484.39,4485.01,4483.88,4484.44,426430.0
1759620780,4484.44,4484.7,4484.43,4484.7,536628.0
1759620840,4484.69,4485.45,4483.91,4483.92,341358.0
1759620900,4483.92,4483.92,4482.81,4482.82,106938.0
1759620960,4482.81,4483.81,4482.81,4483.8,151580.0
1759621020,4483.8,4484.29,4483.16,4484.29,169682.0
1759621080,4484.28,4484.54,4484.0,4484.21,119912.0
1759621140,4484.2,4484.21,4484.2,4484.2,36938.0
1759621200,4484.2,4485.9,4484.2,4485.89,105178.0
1759621260,4485.89,4486.4,4485.57,4486.4,185632.0
1759621320,4486.4,4486.4,4485.27,4485.88,138456.0
1759621380,4485.88,4485.89,4485.6,4485.89,65914.0
1759621440,4485.89,4486.4,4485.89,4486.39,60718.0
1759621500,4486.4,4487.46,4486.39,4487.45,138382.0
1759621560,4487.46,4487.46,4485.41,4487.1,192908.0
1759621620,4487.09,4487.34,4485.63,4485.64,1274548.0
1759621680,4485.95,4485.95,4485.0,4485.0,737148.0
1759621740,4485.16,4485.61,4484.34,4484.35,154530.0
1759621800,4484.35,4484.73,4483.63,4483.64,95736.0
1759621860,4483.64,4485.11,4483.63,4485.1,404062.0
1759621920,4485.11,4485.15,4484.17,4484.18,219322.0
1759621980,4484.17,4484.37,4484.17,4484.37,41664.0
1759622040,4484.37,4484.37,4483.17,4483.17,135668.0
1759622100,4483.18,4485.31,4483.17,4485.3,117684.0
1759622160,4485.31,4485.65,4485.3,4485.65,248758.0
1759622220,4485.65,4485.82,4485.57,4485.59,113418.0
1759622280,4485.58,4485.59,4485.42,4485.42,57274.0
1759622340,4485.43,4485.67,4484.79,4484.8,88454.0
1759622400,4484.79,4486.5,4484.79,4486.44,227124.0
1759622460,4486.44,4487.56,4486.43,4487.43,164936.0
1759622520,4487.43,4487.44,4486.02,4487.13,431468.0
1759622580,4486.58,4486.58,4485.81,4486.39,130442.0
1759622640,4486.38,4487.62,4486.38,4487.0,101264.0
1759622700,4487.0,4487.0,4484.85,4485.35,431898.0
1759622760,4485.35,4485.46,4483.55,4483.56,214526.0
1759622820,4483.56,4484.01,4483.19,4483.2,105280.0
1759622880,4483.2,4483.2,4481.76,4481.77,271654.0
1759622940,4481.76,4481.77,4481.03,4481.03,231468.0
1759623000,4481.04,4483.24,4481.0,4482.16,838394.0
1759623060,4482.16,4483.08,4482.09,4483.05,166106.0
1759623120,4483.05,4483.06,4482.4,4482.94,114876.0
1759623180,4482.94,4482.95,4480.0,4481.76,573434.0
1759623240,4481.76,4482.08,4481.3,4481.93,274868.0
1759623300,4481.93,4483.02,4480.23,4483.02,480138.0
1759623360,4483.01,4484.95,4482.9,4484.3,905058.0
1759623420,4484.3,4485.83,4484.29,4485.82,121654.0
1759623480,4485.83,4486.57,4485.82,4486.57,97704.0
1759623540,4486.56,4486.93,4485.36,4486.43,233950.0
1759623600,4486.43,4487.5,4486.42,4487.49,221342.0
1759623660,4487.5,4489.23,4487.49,4489.01,271414.0
1759623720,4489.01,4490.79,4489.0,4490.01,1263672.0
1759623780,4490.01,4490.88,4489.8,4489.8,205536.0
1759623840,4489.58,4490.5,4489.0,4489.01,199778.0
1759623900,4489.01,4489.22,4487.52,4489.21,137138.0
1759623960,4489.22,4490.88,4489.21,4490.16,223288.0
1759624020,4490.16,4490.88,4490.16,4490.87,256842.0
1759624080,4490.88,4492.04,4490.87,4491.53,413038.0
1759624140,4491.52,4491.79,4491.1,4491.1,116926.0
1759624200,4491.11,4491.11,4487.59,4487.59,438952.0
1759624260,4487.59,4488.52,4487.52,4488.52,146322.0
1759624320,4488.52,4488.52,4487.52,4488.46,207764.0
1759624380,4488.46,4488.91,4488.14,4488.73,97998.0
1759624440,4488.74,4490.2,4488.73,4489.62,190074.0
1759624500,4489.61,4489.62,4488.0,4488.36,96154.0
1759624560,4488.36,4488.36,4488.35,4488.35,43358.0
1759624620,4488.35,4488.36,4486.07,4486.3,157902.0
1759624680,4486.3,4486.3,4486.0,4486.0,102984.0
1759624740,4486.0,4487.8,4486.0,4487.8,94144.0
1759624800,4487.8,4487.8,4486.25,4486.26,148876.0
1759624860,4486.09,4486.09,4482.59,4482.76,254702.0
1759624920,4482.77,4482.77,4480.29,4480.29,519692.0
1759624980,4480.29,4480.29,4478.33,4479.63,481694.0
1759625040,4479.64,4479.64,4477.88,4477.88,296416.0
1759625100,4477.89,4478.39,4476.55,4477.11,484814.0
1759625160,4477.33,4478.39,4475.28,4475.28,428220.0
1759625220,4475.29,4476.63,4475.28,4476.27,270150.0
1759625280,4476.26,4476.63,4473.3,4473.71,1490012.0
1759625340,4473.7,4474.11,4472.69,4472.7,820918.0
1759625400,4472.7,4472.99,4465.05,4472.99,3188476.0
1759625460,4472.99,4472.99,4469.67,4469.93,818188.0
1759625520,4469.93,4472.95,4469.93,4472.44,793206.0
1759625580,4472.44,4472.44,4470.8,4471.78,411906.0
1759625640,4471.78,4472.26,4471.5,4472.09,258420.0
1759625700,4472.09,4472.44,4469.5,4470.19,359068.0
1759625760,4470.19,4470.19,4468.55,4469.08,191492.0
1759625820,4469.07,4470.48,4469.07,4470.19,430062.0
1759625880,4470.2,4472.44,4467.74,4468.23,947876.0
1759625940,4468.32,4470.1,4468.31,4469.59,772194.0
1759626000,4469.99,4470.0,4468.85,4469.63,567816.0
1759626060,4469.64,4470.71,4469.63,4470.33,290000.0
1759626120,4470.34,4472.77,4470.33,4472.76,245546.0
1759626180,4472.77,4473.25,4471.73,4472.99,401366.0
1759626240,4473.0,4475.57,4472.88,4475.56,826974.0
1759626300,4475.57,4476.33,4475.5,4476.21,282390.0
1759626360,4476.2,4476.21,4474.49,4474.49,304436.0
1759626420,4474.49,4478.03,4474.49,4478.02,437832.0
1759626480,4478.03,4478.29,4478.02,4478.02,127222.0
1759626540,4478.03,4478.62,4478.02,4478.1,398774.0
1759626600,4478.11,4479.47,4478.1,4479.46,197426.0
1759626660,4479.47,4479.77,4478.0,4478.0,142450.0
1759626720,4478.01,4479.35,4477.91,4479.35,213566.0
1759626780,4479.35,4480.67,4479.35,4480.29,236370.0
1759626840,4480.29,4480.3,4479.06,4479.16,177552.0
1759626900,4479.16,4479.99,4479.16,4479.98,268328.0
1759626960,4479.98,4479.99,4477.35,4478.02,160948.0
1759627020,4478.02,4478.02,4473.8,4474.13,468808.0
1759627080,4474.13,4475.12,4473.3,4473.3,413252.0
1759627140,4473.31,4474.76,4473.31,4474.43,826794.0
1759627200,4474.43,4474.47,4473.13,4474.47,202204.0
1759627260,4474.47,4474.47,4471.76,4472.3,183514.0
1759627320,4472.3,4473.04,4471.94,4472.53,186358.0
1759627380,4472.53,4473.86,4471.9,4473.86,211390.0
1759627440,4473.85,4476.63,4473.85,4475.58,243600.0
1759627500,4475.57,4476.45,4474.86,4475.41,190594.0
1759627560,4475.4,4475.41,4474.61,4475.01,127088.0
1759627620,4475.0,4481.3,4475.0,4479.1,782374.0
1759627680,4479.11,4479.26,4477.06,4477.24,210068.0
1759627740,4477.24,4477.46,4477.07,4477.45,111090.0
1759627800,4477.45,4479.46,4477.45,4477.56,220694.0
1759627860,4477.55,4479.1,4477.55,4478.93,166764.0
1759627920,4478.94,4481.39,4478.93,4481.0,180846.0
1759627980,4481.01,4481.01,4480.34,4480.85,306380.0
1759628040,4480.85,4482.67,4479.57,4480.0,1186272.0
1759628100,4480.0,4482.02,4480.0,4481.69,167620.0
1759628160,4482.02,4482.41,4481.88,4482.4,137402.0
1759628220,4482.4,4482.89,4480.86,4480.86,210914.0
1759628280,4481.25,4482.36,4481.24,4481.65,177096.0
1759628340,4481.65,4481.65,4480.8,4480.8,105386.0
1759628400,4480.8,4483.8,4480.8,4483.79,588192.0
1759628460,4483.79,4483.8,4482.44,4482.47,269434.0
1759628520,4482.47,4482.92,4482.15,4482.65,130476.0
1759628580,4482.65,4484.28,4482.65,4483.7,279486.0
1759628640,4483.7,4484.31,4483.69,4484.31,343624.0
1759628700,4484.31,4484.31,4483.56,4484.02,315252.0
1759628760,4484.02,4484.18,4483.68,4483.69,142514.0
1759628820,4483.68,4483.69,4481.79,4481.8,276932.0
1759628880,4481.81,4483.1,4481.8,4483.1,114186.0
1759628940,4483.11,4485.0,4483.1,4485.0,564588.0
1759629000,4485.0,4485.37,4484.99,4485.36,337698.0
1759629060,4485.37,4487.29,4485.36,4486.61,506938.0
1759629120,4486.61,4486.61,4486.6,4486.61,109186.0
1759629180,4486.61,4487.23,4485.98,4486.7,734310.0
1759629240,4486.7,4486.94,4485.0,4485.36,582412.0
1759629300,4485.35,4487.18,4484.89,4487.17,482342.0
1759629360,4487.18,4487.18,4485.43,4485.93,884410.0
1759629420,4485.93,4486.2,4484.55,4484.56,242974.0
1759629480,4484.56,4486.18,4484.55,4486.18,305866.0
1759629540,4486.18,4486.2,4485.95,4485.95,154346.0
1759629600,4485.95,4486.2,4485.0,4485.45,252130.0
1759629660,4485.46,4485.46,4481.78,4483.99,1639084.0
1759629720,4483.99,4484.28,4480.04,4480.23,2186438.0
1759629780,4480.25,4480.5,4478.6,4480.49,611480.0
1759629840,4480.49,4480.5,4479.82,4479.82,277846.0
1759629900,4479.82,4480.3,4479.46,4480.3,214940.0
1759629960,4480.3,4481.85,4480.3,4481.85,136116.0
1759630020,4481.99,4482.0,4480.2,4481.36,736318.0
1759630080,4481.36,4481.8,4481.35,4481.8,91036.0
1759630140,4481.86,4482.7,4481.73,4481.73,310202.0
1759630200,4481.73,4481.74,4481.2,4481.64,87480.0
1759630260,4481.63,4481.64,4481.05,4481.05,65224.0
1759630320,4481.05,4481.63,4481.05,4481.62,120910.0
1759630380,4481.62,4481.63,4481.62,4481.63,22246.0
1759630440,4481.62,4481.63,4481.27,4481.45,92788.0
1759630500,4481.45,4481.87,4481.45,4481.86,157188.0
1759630560,4481.87,4481.87,4481.04,4481.5,260646.0
1759630620,4481.5,4481.5,4480.63,4480.63,82674.0
1759630680,4480.63,4480.64,4479.22,4479.48,115656.0
1759630740,4479.47,4479.48,4478.78,4479.42,259550.0
1759630800,4479.41,4479.42,4479.41,4479.41,87880.0
1759630860,4479.41,4480.0,4479.41,4479.65,154822.0
1759630920,4479.66,4479.66,4479.41,4479.41,96064.0
1759630980,4479.42,4479.68,4477.94,4478.32,204552.0
1759631040,4478.32,4479.15,4477.94,4478.84,183462.0
1759631100,4478.85,4482.66,4478.84,4480.15,802918.0
1759631160,4480.16,4482.74,4479.52,4480.9,393892.0
1759631220,4480.9,4484.06,4479.82,4483.91,1149150.0
1759631280,4483.92,4486.99,4483.91,4486.46,709230.0
1759631340,4486.47,4490.0,4486.39,4490.0,1826020.0
1759631400,4490.7,4502.17,4489.99,4499.46,7515558.0
1759631460,4499.46,4513.18,4499.46,4511.21,16684712.0
1759631520,4511.07,4521.0,4508.19,4518.61,8986254.0
1759631580,4518.36,4534.2,4517.35,4532.52,12851530.0
1759631640,4532.03,4543.05,4528.48,4534.51,16301522.0
1759631700,4535.04,4541.08,4529.86,4532.62,9230062.0
1759631760,4533.39,4542.1,4531.67,4534.16,9391072.0
1759631820,4533.72,4540.0,4530.72,4531.05,8318036.0
1759631880,4530.77,4533.2,4528.02,4531.8,4444718.0
1759631940,4531.57,4532.49,4524.0,4525.77,2609384.0
1759632000,4525.73,4525.73,4515.44,4515.63,2482436.0
1759632060,4515.35,4518.59,4505.55,4511.24,6828946.0
1759632120,4511.43,4517.5,4511.42,4512.38,1859158.0
1759632180,4511.92,4516.53,4506.92,4516.53,4318570.0
1759632240,4516.16,4521.4,4512.38,4520.75,4649344.0
1759632300,4520.75,4528.58,4520.24,4526.7,2915818.0
1759632360,4525.37,4525.84,4519.94,4521.62,2369182.0
1759632420,4521.94,4528.5,4519.46,4525.19,2591526.0
1759632480,4525.18,4527.05,4520.65,4520.65,2113698.0
1759632540,4520.65,4522.55,4516.64,4522.38,2175404.0
1759632600,4522.0,4527.81,4521.72,4527.77,2443164.0
1759632660,4527.77,4527.78,4521.01,4526.15,1647952.0
1759632720,4526.15,4526.3,4522.0,4522.0,2272520.0
1759632780,4522.0,4524.47,4521.11,4523.95,1710636.0
1759632840,4523.95,4527.84,4523.67,4526.91,790042.0
1759632900,4526.98,4537.34,4526.98,4535.01,4077952.0
1759632960,4535.01,4537.1,4532.27,4532.82,2509836.0
1759633020,4532.95,4541.69,4532.95,4541.01,2727334.0
1759633080,4541.01,4549.69,4540.16,4544.4,7181810.0
1759633140,4544.05,4549.72,4544.05,4547.5,3332870.0
1759633200,4547.5,4560.0,4547.5,4554.47,9756642.0
1759633260,4554.47,4561.1,4551.8,4551.8,8220542.0
1759633320,4551.42,4553.58,4548.71,4550.25,3394840.0
1759633380,4549.5,4567.92,4549.0,4558.85,4632356.0
1759633440,4558.85,4567.62,4558.34,4566.09,5613402.0
1759633500,4565.52,4573.88,4559.73,4559.73,5940558.0
1759633560,4559.22,4563.17,4559.11,4560.4,2997482.0
1759633620,4560.0,4569.4,4560.0,4568.39,3209054.0
1759633680,4568.39,4569.74,4563.12,4564.76,2262082.0
1759633740,4564.55,4566.22,4558.56,4558.56,1390994.0
1759633800,4558.52,4568.33,4558.11,4562.83,1636692.0
1759633860,4562.82,4563.51,4560.0,4560.0,960014.0
1759633920,4560.0,4560.01,4554.9,4556.49,3420528.0
1759633980,4556.49,4560.23,4555.81,4556.8,2922010.0
1759634040,4556.48,4556.49,4548.94,4552.47,3266666.0
1759634100,4552.48,4552.48,4548.02,4551.27,2200798.0
1759634160,4551.27,4551.35,4544.01,4546.06,4001690.0
1759634220,4546.06,4550.73,4544.51,4544.51,1625016.0
1759634280,4544.51,4544.51,4533.47,4536.87,4330286.0
1759634340,4536.87,4543.02,4535.27,4536.39,4120120.0
1759634400,4536.38,4542.1,4536.38,4539.37,2245320.0
1759634460,4539.7,4542.1,4538.17,4540.99,1805432.0
1759634520,4540.99,4542.19,4540.15,4541.5,1390114.0
1759634580,4541.5,4542.47,4535.15,4535.16,1578186.0
1759634640,4535.16,4537.55,4535.0,4536.15,674844.0
1759634700,4536.14,4539.73,4535.6,4536.97,1081998.0
1759634760,4536.96,4540.26,4535.31,4538.41,1464698.0
1759634820,4538.41,4542.41,4536.54,4537.14,2127606.0
1759634880,4537.87,4540.3,4534.29,4540.11,1520528.0
1759634940,4539.81,4543.43,4539.53,4543.36,1371792.0
1759635000,4544.57,4554.72,4543.09,4551.1,3378492.0
1759635060,4549.72,4555.01,4549.72,4554.01,1635016.0
1759635120,4554.0,4561.56,4554.0,4554.93,2257840.0
1759635180,4554.72,4562.24,4554.72,4560.01,2274370.0
1759635240,4559.99,4563.73,4556.98,4559.36,2682446.0
1759635300,4559.35,4561.87,4554.08,4554.52,2487988.0
1759635360,4554.52,4562.24,4554.09,4556.86,3224334.0
1759635420,4557.23,4558.61,4555.01,4557.65,804052.0
1759635480,4557.67,4560.0,4555.86,4560.0,1258900.0
1759635540,4560.0,4562.75,4558.55,4560.45,774836.0
1759635600,4560.46,4560.76,4556.23,4557.23,757512.0
1759635660,4557.22,4557.75,4556.23,4556.54,900408.0
1759635720,4556.53,4557.58,4555.35,4556.29,616658.0
1759635780,4556.29,4559.55,4555.93,4559.09,475226.0
1759635840,4558.96,4560.91,4558.06,4558.06,800104.0
1759635900,4558.07,4560.26,4557.74,4560.26,865434.0
1759635960,4560.25,4561.71,4559.93,4560.08,1269530.0
1759636020,4560.08,4560.08,4552.59,4552.59,969596.0
1759636080,4552.36,4555.66,4551.91,4553.73,1141696.0
1759636140,4553.73,4554.06,4548.51,4551.09,2159130.0
1759636200,4551.08,4552.22,4549.32,4549.33,933262.0
1759636260,4548.84,4549.19,4546.05,4547.48,986038.0
1759636320,4547.49,4550.0,4547.0,4548.53,682926.0
1759636380,4548.53,4548.94,4538.15,4539.92,5045532.0
1759636440,4540.0,4542.57,4539.99,4540.4,1075790.0
1759636500,4540.4,4541.73,4537.24,4541.73,1624366.0
1759636560,4541.12,4542.41,4540.37,4540.99,476146.0
1759636620,4540.99,4541.0,4535.51,4535.74,2442088.0
1759636680,4535.75,4535.75,4527.28,4529.24,5407012.0
1759636740,4529.24,4532.07,4529.24,4530.11,1274000.0
1759636800,4530.11,4532.48,4529.88,4531.6,1614042.0
1759636860,4531.6,4535.08,4530.71,4534.07,1701980.0
1759636920,4534.42,4538.15,4533.97,4537.25,2426964.0
1759636980,4537.69,4542.0,4537.69,4541.25,1609090.0
1759637040,4541.24,4545.56,4540.74,4544.25,978876.0
1759637100,4544.09,4545.44,4543.94,4544.55,1225516.0
1759637160,4544.14,4544.15,4539.01,4541.0,1205170.0
1759637220,4540.99,4541.45,4538.16,4538.66,959954.0
1759637280,4538.43,4539.56,4537.24,4539.03,408026.0
1759637340,4539.03,4539.03,4530.0,4530.01,2957040.0
1759637400,4530.0,4531.24,4527.28,4529.66,1353490.0
1759637460,4529.66,4534.25,4528.11,4534.24,1067904.0
1759637520,4534.24,4535.48,4533.31,4535.47,466716.0
1759637580,4535.48,4535.48,4534.25,4535.3,646872.0
1759637640,4535.29,4536.57,4535.29,4536.25,264552.0
1759637700,4536.25,4537.18,4533.31,4533.32,484776.0
1759637760,4533.31,4537.59,4530.9,4537.27,465152.0
1759637820,4537.27,4537.69,4536.4,4536.41,221906.0
1759637880,4536.4,4538.01,4536.4,4536.97,667134.0
1759637940,4536.97,4540.55,4536.84,4540.0,845330.0
1759638000,4540.0,4543.26,4540.0,4541.87,1146394.0
1759638060,4541.87,4545.32,4541.86,4543.28,793500.0
1759638120,4543.29,4544.43,4541.35,4543.38,456526.0
1759638180,4543.38,4545.0,4536.66,4536.95,2904798.0
1759638240,4536.94,4541.22,4536.94,4540.89,644184.0
1759638300,4540.88,4543.27,4540.68,4541.75,585638.0
1759638360,4541.74,4543.02,4541.15,4543.02,289040.0
1759638420,4543.01,4543.64,4541.53,4541.76,270328.0
1759638480,4541.76,4542.65,4541.29,4541.44,381296.0
1759638540,4541.44,4541.45,4533.89,4534.41,1823952.0
1759638600,4534.41,4534.73,4528.74,4532.78,3085926.0
1759638660,4532.79,4535.09,4531.87,4534.81,1319222.0
1759638720,4534.8,4535.52,4534.5,4535.2,640016.0
1759638780,4535.21,4536.61,4535.0,4535.49,461084.0
1759638840,4535.48,4537.35,4535.17,4536.81,201514.0
1759638900,4536.81,4540.0,4536.34,4539.99,565996.0
1759638960,4539.99,4542.2,4538.85,4542.2,517750.0
1759639020,4542.23,4546.87,4542.23,4544.79,2350072.0
1759639080,4544.8,4545.14,4542.68,4543.99,668514.0
1759639140,4544.0,4547.22,4544.0,4545.17,1567590.0
1759639200,4545.17,4546.0,4541.56,4542.85,864542.0
1759639260,4543.19,4544.99,4542.32,4544.77,662332.0
1759639320,4544.77,4552.58,4544.77,4552.57,1458508.0
1759639380,4552.57,4552.57,4548.0,4548.0,1463574.0
1759639440,4548.0,4549.0,4542.94,4545.94,1082738.0
1759639500,4545.95,4562.0,4545.81,4561.71,3139290.0
1759639560,4562.0,4572.92,4560.1,4569.7,11170906.0
1759639620,4569.6,4581.48,4566.77,4575.84,11254664.0
1759639680,4576.01,4584.85,4570.66,4584.51,8230924.0
1759639740,4584.4,4584.88,4569.01,4572.28,7798516.0
1759639800,4572.29,4580.56,4572.29,4579.2,3963696.0
1759639860,4579.81,4587.97,4579.35,4581.07,4638364.0
1759639920,4581.59,4584.65,4576.61,4577.32,5019376.0
1759639980,4577.3,4584.5,4575.77,4579.81,4013342.0
1759640040,4579.81,4583.99,4575.36,4575.36,2789238.0
1759640100,4575.75,4576.01,4568.92,4570.23,3846984.0
1759640160,4570.23,4576.36,4569.65,4574.36,2681506.0
1759640220,4574.36,4577.0,4572.5,4572.5,2800460.0
1759640280,4572.5,4573.66,4568.01,4568.11,3036920.0
1759640340,4568.31,4573.46,4567.63,4573.15,3198574.0
1759640400,4573.81,4580.3,4573.81,4577.55,3873772.0
1759640460,4578.0,4583.31,4577.83,4581.43,3274298.0
1759640520,4581.42,4583.65,4577.13,4582.26,2114490.0
1759640580,4582.69,4583.85,4580.69,4580.96,1635370.0
1759640640,4580.82,4584.56,4577.82,4583.85,1153348.0
1759640700,4583.85,4583.85,4572.99,4573.0,2193662.0
1759640760,4572.99,4572.99,4561.96,4564.65,3112688.0
1759640820,4564.3,4567.48,4559.73,4561.23,3871880.0
1759640880,4562.75,4570.26,4561.3,4570.26,1844042.0
1759640940,4570.44,4570.44,4567.25,4567.54,811792.0
1759641000,4567.55,4567.55,4562.81,4562.82,995254.0
1759641060,4562.81,4566.83,4561.59,4566.63,966104.0
1759641120,4566.63,4569.32,4565.84,4567.78,1236608.0
1759641180,4567.78,4571.25,4566.32,4566.32,1254896.0
1759641240,4566.33,4568.2,4566.32,4568.2,892610.0
1759641300,4568.19,4571.26,4567.19,4567.2,1002612.0
1759641360,4567.19,4567.3,4562.49,4562.51,1566792.0
1759641420,4562.5,4562.51,4558.53,4562.5,2146034.0
1759641480,4562.49,4566.08,4562.19,4566.08,969268.0
1759641540,4566.08,4568.43,4565.2,4568.42,938812.0
1759641600,4568.42,4570.32,4566.66,4569.27,1790688.0
1759641660,4569.26,4570.77,4566.06,4566.83,787392.0
1759641720,4566.83,4567.75,4563.91,4564.85,545250.0
1759641780,4565.03,4568.0,4565.02,4568.0,255934.0
1759641840,4567.99,4571.41,4567.99,4571.16,990506.0
1759641900,4571.16,4575.11,4569.62,4574.41,1038252.0
1759641960,4573.96,4575.13,4572.78,4573.41,834912.0
1759642020,4573.41,4574.94,4571.58,4573.7,527880.0
1759642080,4572.78,4575.0,4572.5,4574.93,832230.0
1759642140,4574.92,4576.3,4574.6,4576.29,638878.0
1759642200,4576.14,4576.79,4573.74,4576.72,696528.0
1759642260,4576.72,4576.72,4570.6,4573.04,1633390.0
1759642320,4573.03,4573.15,4568.61,4572.85,1029784.0
1759642380,4572.84,4574.0,4569.76,4569.76,568548.0
1759642440,4569.76,4571.78,4568.02,4571.33,996652.0
1759642500,4571.33,4571.33,4568.91,4569.35,468904.0
1759642560,4569.34,4570.67,4567.02,4569.72,646844.0
1759642620,4569.71,4571.23,4568.17,4571.1,573648.0
1759642680,4571.11,4571.75,4568.58,4568.6,365714.0
1759642740,4568.01,4568.47,4565.0,4566.53,1238374.0
1759642800,4566.81,4568.22,4565.44,4568.09,1028884.0
1759642860,4568.1,4568.1,4565.24,4566.41,1096354.0
1759642920,4566.4,4566.99,4560.12,4561.16,1829394.0
1759642980,4561.16,4561.84,4559.16,4561.83,1695730.0
1759643040,4561.83,4567.17,4561.02,4567.17,860104.0
1759643100,4567.17,4567.17,4558.62,4559.0,1376180.0
1759643160,4559.0,4561.63,4557.23,4557.53,1025644.0
1759643220,4557.53,4557.54,4556.24,4556.47,1770100.0
1759643280,4556.76,4558.0,4556.09,4558.0,377380.0
1759643340,4558.0,4561.15,4558.0,4560.0,431930.0
1759643400,4560.0,4560.01,4557.99,4559.35,461122.0
1759643460,4559.35,4561.69,4557.58,4560.6,686908.0
1759643520,4560.61,4560.61,4557.23,4557.44,486424.0
1759643580,4557.44,4557.44,4556.31,4556.95,647470.0
1759643640,4556.73,4560.1,4556.72,4559.81,749590.0
1759643700,4559.49,4563.0,4559.48,4562.51,1154580.0
1759643760,4562.5,4562.51,4560.57,4561.69,447260.0
1759643820,4561.69,4563.8,4561.69,4563.71,273630.0
1759643880,4563.71,4565.12,4562.88,4564.41,490052.0
1759643940,4564.41,4568.08,4564.4,4568.07,632022.0
1759644000,4568.07,4568.69,4566.21,4566.44,720614.0
1759644060,4566.21,4568.65,4563.9,4568.65,673418.0
1759644120,4568.65,4570.0,4567.25,4569.02,725120.0
1759644180,4569.03,4571.0,4569.02,4569.85,465920.0
1759644240,4569.86,4572.66,4567.57,4567.58,1611752.0
1759644300,4567.58,4568.11,4563.22,4564.22,1491718.0
1759644360,4564.23,4567.89,4564.22,4567.89,897330.0
1759644420,4567.89,4569.41,4567.27,4567.28,355530.0
1759644480,4567.28,4569.61,4567.28,4569.61,410592.0
1759644540,4569.61,4570.5,4568.21,4568.76,571012.0
1759644600,4568.99,4569.41,4567.06,4567.26,271998.0
1759644660,4567.27,4568.22,4565.16,4565.74,730058.0
1759644720,4565.74,4566.04,4565.0,4565.05,693456.0
1759644780,4565.05,4569.25,4564.06,4569.25,743610.0
1759644840,4569.25,4572.0,4569.24,4570.54,890192.0
1759644900,4570.55,4570.93,4568.03,4569.12,452504.0
1759644960,4569.12,4570.0,4567.94,4569.91,550778.0
1759645020,4569.91,4570.0,4568.47,4568.47,331896.0
1759645080,4568.33,4569.15,4563.88,4563.88,754662.0
1759645140,4563.57,4563.88,4560.92,4561.84,1810638.0
1759645200,4561.84,4561.84,4560.45,4560.46,642106.0
1759645260,4560.45,4560.45,4557.23,4557.23,946108.0
1759645320,4557.24,4559.41,4554.55,4559.33,2162080.0
1759645380,4558.84,4558.84,4557.02,4558.16,402110.0
1759645440,4558.16,4559.8,4556.47,4559.79,451712.0
1759645500,4559.8,4563.4,4559.79,4563.22,522994.0
1759645560,4563.22,4565.0,4563.22,4563.36,1034054.0
1759645620,4563.36,4564.41,4563.35,4564.37,402382.0
1759645680,4564.37,4564.41,4563.39,4564.09,570888.0
1759645740,4564.08,4566.11,4564.08,4565.39,759018.0
1759645800,4565.39,4565.92,4563.25,4565.83,391488.0
1759645860,4565.84,4566.0,4565.32,4565.32,623244.0
1759645920,4565.32,4565.32,4563.0,4563.24,327562.0
1759645980,4563.24,4563.25,4562.24,4562.92,208702.0
1759646040,4562.92,4564.0,4562.28,4564.0,306080.0
1759646100,4563.99,4563.99,4558.06,4558.99,1395230.0
1759646160,4559.0,4561.41,4558.36,4561.4,552204.0
1759646220,4561.4,4561.69,4559.03,4560.67,408726.0
1759646280,4560.67,4560.94,4555.5,4556.86,1110770.0
1759646340,4556.79,4557.23,4555.01,4556.26,550168.0
1759646400,4556.25,4556.99,4556.25,4556.99,206480.0
1759646460,4556.98,4557.0,4555.46,4555.51,457892.0
1759646520,4555.51,4559.43,4552.58,4558.9,3588096.0
1759646580,4558.91,4562.8,4558.04,4562.8,628138.0
1759646640,4562.8,4563.1,4561.87,4562.43,856388.0
1759646700,4562.43,4562.44,4560.86,4560.87,222368.0
1759646760,4560.87,4562.27,4560.0,4562.27,389752.0
1759646820,4562.27,4563.44,4561.92,4563.33,348372.0
1759646880,4563.33,4566.33,4563.32,4566.32,1499798.0
1759646940,4566.4,4568.25,4566.0,4567.98,750196.0
1759647000,4567.98,4567.99,4561.84,4562.05,946148.0
1759647060,4562.06,4562.4,4558.36,4558.54,1681534.0
1759647120,4558.7,4558.71,4555.27,4555.49,1160450.0
1759647180,4555.48,4559.27,4555.07,4559.26,893036.0
1759647240,4559.26,4560.43,4559.26,4559.69,302900.0
1759647300,4559.7,4559.7,4558.43,4559.08,211788.0
1759647360,4559.07,4561.0,4559.07,4560.44,273460.0
1759647420,4560.44,4560.44,4559.74,4559.76,326060.0
1759647480,4559.75,4560.44,4558.37,4560.43,322278.0
1759647540,4560.43,4560.44,4558.39,4558.4,228732.0
1759647600,4558.39,4560.66,4558.39,4560.34,436892.0
1759647660,4560.33,4561.1,4558.92,4561.1,337340.0
1759647720,4560.21,4560.22,4557.64,4557.64,297534.0
1759647780,4557.64,4559.73,4557.64,4559.73,587376.0
1759647840,4559.72,4564.56,4559.51,4564.54,918710.0
1759647900,4564.55,4566.66,4563.41,4566.65,664000.0
1759647960,4566.66,4566.66,4564.35,4564.55,281904.0
1759648020,4564.55,4566.95,4564.55,4566.5,983822.0
1759648080,4566.49,4574.99,4566.49,4574.96,3013728.0
1759648140,4574.96,4579.0,4574.64,4575.65,2328268.0
1759648200,4575.54,4575.54,4569.67,4570.01,921262.0
1759648260,4570.01,4577.11,4569.41,4577.11,924632.0
1759648320,4577.1,4578.51,4575.63,4578.51,1070290.0
1759648380,4578.51,4583.26,4578.01,4578.37,3209766.0
1759648440,4578.73,4578.91,4576.79,4576.84,813646.0
1759648500,4576.83,4582.35,4576.6,4577.56,2644458.0
1759648560,4577.55,4578.66,4577.55,4577.85,680344.0
1759648620,4577.86,4582.11,4577.85,4580.56,768806.0
1759648680,4580.27,4580.28,4576.05,4576.53,1306346.0
1759648740,4576.53,4576.54,4570.23,4576.54,2091038.0
1759648800,4576.33,4579.3,4576.03,4578.31,1039570.0
1759648860,4578.3,4578.81,4575.0,4575.68,554184.0
1759648920,4575.72,4576.86,4574.27,4574.28,1128802.0
1759648980,4574.57,4574.57,4570.78,4574.09,1465526.0
1759649040,4574.09,4574.67,4572.0,4572.34,432378.0
1759649100,4572.35,4573.75,4572.34,4573.19,356086.0
1759649160,4573.19,4575.0,4573.19,4574.44,289334.0
1759649220,4574.44,4574.7,4572.92,4574.05,513214.0
1759649280,4574.04,4575.0,4573.32,4573.33,543718.0
1759649340,4573.32,4574.01,4570.0,4570.0,394190.0
1759649400,4570.01,4573.15,4568.7,4569.07,1799864.0
1759649460,4569.31,4572.0,4568.0,4568.86,935056.0
1759649520,4568.86,4574.6,4567.01,4573.99,1068614.0
1759649580,4574.79,4575.0,4568.88,4569.99,361902.0
1759649640,4570.0,4571.16,4568.0,4568.06,664024.0
1759649700,4568.06,4571.82,4567.52,4571.82,762330.0
1759649760,4571.71,4572.85,4571.0,4572.1,299048.0
1759649820,4572.1,4577.58,4572.1,4577.41,743558.0
1759649880,4577.42,4577.42,4575.09,4575.35,495180.0
1759649940,4575.36,4575.87,4574.48,4575.87,361906.0
1759650000,4575.86,4576.29,4575.0,4575.0,309284.0
1759650060,4575.01,4577.0,4574.22,4576.81,340136.0
1759650120,4576.81,4576.81,4576.19,4576.81,134276.0
1759650180,4576.81,4577.0,4575.34,4576.13,941874.0
1759650240,4576.14,4577.12,4576.13,4576.98,314414.0
1759650300,4576.98,4584.99,4576.98,4584.99,3145284.0
1759650360,4585.0,4585.79,4581.24,4584.65,1741288.0
1759650420,4584.66,4585.9,4584.0,4584.35,999988.0
1759650480,4584.35,4584.36,4579.3,4580.95,1226100.0
1759650540,4581.32,4589.99,4581.31,4587.76,3027684.0
1759650600,4587.96,4601.12,4585.93,4589.57,11410320.0
1759650660,4589.57,4589.57,4582.06,4587.04,3519782.0
1759650720,4587.03,4592.91,4587.03,4591.13,2602444.0
1759650780,4591.32,4596.99,4591.31,4596.62,2642564.0
1759650840,4595.56,4597.47,4594.1,4597.27,2251228.0
1759650900,4597.26,4614.57,4597.26,4607.17,15435506.0
1759650960,4608.13,4612.0,4604.08,4604.39,4035256.0
1759651020,4603.65,4609.29,4603.25,4603.67,3002100.0
1759651080,4603.67,4607.55,4601.77,4602.91,3063404.0
1759651140,4602.91,4606.82,4600.21,4604.9,2280802.0
1759651200,4604.91,4609.0,4604.9,4607.89,4063800.0
1759651260,4607.89,4618.01,4607.89,4616.07,6033502.0
1759651320,4615.69,4616.0,4609.11,4613.47,4059542.0
1759651380,4613.14,4613.38,4608.34,4608.34,1891740.0
1759651440,4608.24,4608.79,4602.17,4606.33,3935436.0
1759651500,4606.32,4610.45,4605.38,4608.01,1888454.0
1759651560,4608.01,4612.78,4605.87,4612.46,2783768.0
1759651620,4612.46,4612.97,4604.51,4604.71,1784720.0
1759651680,4604.27,4608.02,4603.39,4603.4,1585426.0
1759651740,4603.39,4605.01,4600.69,4604.0,3028198.0
1759651800,4603.99,4606.79,4601.0,4605.39,2646550.0
1759651860,4605.39,4605.4,4600.0,4600.01,1848628.0
1759651920,4600.0,4602.0,4598.04,4602.0,2076364.0
1759651980,4602.13,4603.35,4594.92,4595.19,2035702.0
1759652040,4594.94,4596.55,4592.95,4593.37,1644652.0
1759652100,4593.37,4598.0,4593.37,4597.3,1432230.0
1759652160,4597.31,4597.99,4592.64,4592.64,1611816.0
1759652220,4592.65,4593.45,4591.62,4591.63,2242334.0
1759652280,4591.63,4592.88,4591.18,4592.51,1262652.0
1759652340,4592.88,4594.43,4592.11,4592.41,1111270.0
1759652400,4592.42,4597.52,4592.27,4595.16,1377176.0
1759652460,4595.65,4595.66,4592.0,4592.01,709942.0
1759652520,4592.0,4592.01,4588.88,4591.05,2158790.0
1759652580,4591.06,4596.7,4591.05,4596.69,1827214.0
1759652640,4596.69,4599.6,4596.32,4598.89,1621404.0
1759652700,4598.89,4606.29,4598.23,4605.29,3488958.0
1759652760,4605.29,4615.09,4605.29,4607.89,2507282.0
1759652820,4607.89,4609.4,4605.26,4605.27,876992.0
1759652880,4605.27,4605.27,4596.19,4596.21,1984996.0
1759652940,4596.2,4600.3,4596.2,4599.21,1428168.0
1759653000,4599.21,4599.21,4596.31,4596.31,990992.0
1759653060,4596.31,4596.99,4593.56,4593.71,913858.0
1759653120,4593.72,4594.15,4589.46,4589.46,2420390.0
1759653180,4589.47,4592.7,4588.76,4592.41,1052132.0
1759653240,4592.42,4593.85,4589.9,4589.9,1141012.0
1759653300,4589.61,4592.52,4588.57,4592.51,1063232.0
1759653360,4592.51,4595.63,4592.15,4595.56,1082506.0
1759653420,4595.56,4596.44,4593.86,4594.5,774876.0
1759653480,4594.59,4596.67,4594.5,4595.78,311366.0
1759653540,4595.42,4596.45,4595.41,4596.45,578522.0
1759653600,4596.25,4596.97,4590.5,4590.5,782604.0
1759653660,4590.5,4592.56,4590.47,4592.55,620362.0
1759653720,4592.55,4592.88,4582.83,4589.24,3385670.0
1759653780,4589.24,4589.7,4587.98,4589.06,1382352.0
1759653840,4589.07,4589.42,4588.49,4589.32,692194.0
1759653900,4589.32,4589.65,4586.81,4589.65,583058.0
1759653960,4589.65,4590.67,4587.37,4588.08,747276.0
1759654020,4588.09,4588.09,4585.64,4586.58,1263232.0
1759654080,4586.58,4590.16,4586.58,4590.03,1022626.0
1759654140,4589.89,4591.15,4589.65,4590.1,906678.0
1759654200,4590.09,4590.1,4586.87,4588.63,554942.0
1759654260,4588.63,4589.6,4587.88,4588.88,1006944.0
1759654320,4588.88,4589.36,4586.86,4588.28,660366.0
1759654380,4588.41,4589.59,4588.4,4589.59,505150.0
1759654440,4589.59,4589.72,4585.02,4585.08,970916.0
1759654500,4585.01,4586.58,4584.26,4586.08,2562148.0
1759654560,4586.09,4586.09,4584.48,4585.37,933848.0
1759654620,4585.38,4585.85,4583.66,4584.6,493850.0
1759654680,4584.6,4585.88,4582.97,4585.88,1108892.0
1759654740,4585.88,4587.34,4585.43,4586.75,584546.0
1759654800,4586.35,4587.81,4582.73,4582.73,1057644.0
1759654860,4582.74,4583.73,4581.47,4582.65,966822.0
1759654920,4582.66,4584.25,4582.39,4582.71,591576.0
1759654980,4582.71,4587.6,4582.7,4587.6,595902.0
1759655040,4587.59,4587.99,4585.26,4585.55,850658.0
1759655100,4585.55,4585.55,4582.35,4582.94,409520.0
1759655160,4583.16,4585.46,4583.16,4585.38,426974.0
1759655220,4585.38,4586.0,4583.66,4586.0,976526.0
1759655280,4586.0,4586.9,4584.55,4584.66,443932.0
1759655340,4584.67,4584.67,4583.03,4584.02,442600.0
1759655400,4584.01,4585.0,4582.44,4584.74,351034.0
1759655460,4584.73,4585.16,4583.66,4584.82,282486.0
1759655520,4584.82,4586.97,4583.5,4586.96,806230.0
1759655580,4587.13,4587.68,4585.0,4586.51,659420.0
1759655640,4586.51,4587.39,4584.67,4584.68,650610.0
1759655700,4584.67,4586.75,4582.94,4584.21,988046.0
1759655760,4584.21,4587.99,4584.21,4587.33,470582.0
1759655820,4588.05,4589.01,4587.8,4588.55,1185956.0
1759655880,4588.56,4589.4,4582.89,4582.9,1060952.0
1759655940,4582.89,4582.9,4580.0,4580.03,2307380.0
1759656000,4580.04,4583.44,4577.64,4578.25,2315238.0
1759656060,4578.26,4582.5,4574.67,4582.49,3375158.0
1759656120,4582.91,4584.45,4579.47,4580.31,3236582.0
1759656180,4580.3,4581.26,4579.8,4581.12,1158012.0
1759656240,4581.13,4585.33,4581.12,4585.33,1607346.0
1759656300,4585.33,4585.42,4583.54,4585.42,1267410.0
1759656360,4585.59,4585.6,4581.35,4581.85,423840.0
1759656420,4581.43,4581.56,4581.12,4581.13,302098.0
1759656480,4581.13,4581.47,4578.2,4578.21,607150.0
1759656540,4578.21,4578.75,4568.89,4573.46,5039312.0
1759656600,4573.17,4573.85,4552.78,4556.13,14977184.0
1759656660,4557.06,4565.63,4554.82,4560.59,5239316.0
1759656720,4561.68,4562.66,4552.22,4560.75,4103410.0
1759656780,4561.12,4566.27,4561.12,4564.33,2976750.0
1759656840,4565.11,4568.24,4563.38,4566.8,2056692.0
1759656900,4566.42,4572.0,4566.17,4569.01,2575810.0
1759656960,4568.85,4569.1,4560.46,4562.08,2666678.0
1759657020,4562.08,4562.08,4557.4,4560.0,1686128.0
1759657080,4559.82,4565.17,4555.4,4555.71,2650230.0
1759657140,4555.56,4556.85,4552.01,4554.72,3659288.0
1759657200,4556.11,4556.11,4546.26,4550.36,10265098.0
1759657260,4550.08,4556.02,4546.45,4555.63,2494568.0
1759657320,4555.41,4555.41,4548.0,4552.99,2838794.0
1759657380,4553.29,4556.48,4551.79,4552.97,1992918.0
1759657440,4552.97,4552.98,4547.0,4550.19,2773062.0
1759657500,4550.47,4551.28,4536.23,4548.05,8610796.0
1759657560,4548.61,4553.48,4542.17,4553.48,4786020.0
1759657620,4553.52,4556.0,4544.54,4545.41,3295878.0
1759657680,4546.15,4552.2,4546.15,4550.39,2210322.0
1759657740,4550.01,4556.52,4550.0,4555.81,2270190.0
1759657800,4556.15,4556.84,4553.78,4556.84,2335302.0
1759657860,4556.99,4560.0,4555.66,4556.22,3067390.0
1759657920,4556.22,4558.28,4552.8,4552.8,874862.0
1759657980,4552.8,4558.0,4551.63,4557.99,1329664.0
1759658040,4558.0,4560.0,4554.99,4559.52,1405940.0
1759658100,4559.52,4563.4,4555.41,4555.42,4782872.0
1759658160,4555.42,4557.85,4553.85,4557.85,859930.0
1759658220,4557.85,4557.85,4553.17,4553.83,430434.0
1759658280,4553.82,4555.0,4549.24,4550.79,1505780.0
1759658340,4550.79,4552.87,4546.03,4548.52,2675818.0
1759658400,4548.53,4550.95,4543.37,4544.97,3395780.0
1759658460,4544.98,4547.62,4542.14,4543.28,1771376.0
1759658520,4543.28,4544.53,4540.03,4541.01,1926918.0
1759658580,4541.37,4541.37,4532.66,4534.44,11257572.0
1759658640,4534.55,4538.01,4525.07,4531.04,9616590.0
1759658700,4531.8,4538.79,4531.65,4538.79,4312958.0
1759658760,4539.33,4540.0,4535.02,4538.67,2369296.0
1759658820,4537.87,4537.87,4533.92,4536.25,1264828.0
1759658880,4536.25,4536.25,4528.47,4531.41,2501232.0
1759658940,4531.06,4532.25,4528.0,4531.84,2389604.0
1759659000,4531.84,4533.02,4527.28,4531.23,2912098.0
1759659060,4530.79,4537.83,4526.59,4537.34,1989684.0
1759659120,4537.69,4539.45,4532.25,4538.87,1930130.0
1759659180,4538.86,4539.92,4536.25,4537.01,1861992.0
1759659240,4537.0,4538.12,4535.13,4537.35,907136.0
1759659300,4537.58,4538.88,4535.77,4537.34,1320466.0
1759659360,4537.34,4540.46,4535.39,4537.84,2707898.0
1759659420,4538.38,4545.0,4538.0,4544.37,3345496.0
1759659480,4544.15,4547.02,4542.35,4544.6,2274412.0
1759659540,4544.59,4545.0,4542.0,4544.99,2161780.0
1759659600,4544.77,4548.73,4543.74,4548.44,2089752.0
1759659660,4548.25,4550.0,4545.43,4546.64,2945516.0
1759659720,4546.64,4548.6,4544.09,4545.36,1476658.0
1759659780,4545.1,4545.61,4543.05,4544.86,579512.0
1759659840,4544.86,4547.7,4543.95,4547.7,826024.0
1759659900,4547.7,4547.7,4531.33,4535.76,5229968.0
1759659960,4536.12,4536.54,4534.19,4536.46,3211282.0
1759660020,4536.71,4539.44,4535.24,4539.43,2570724.0
1759660080,4539.43,4539.43,4534.75,4535.06,2879542.0
1759660140,4535.05,4536.0,4534.75,4536.0,529790.0
1759660200,4536.12,4536.12,4531.08,4531.08,958238.0
1759660260,4530.7,4534.47,4530.4,4534.47,1583774.0
1759660320,4534.47,4535.0,4530.4,4531.09,997030.0
1759660380,4531.08,4532.92,4528.0,4532.92,1965748.0
1759660440,4532.92,4532.92,4525.35,4525.75,2125766.0
1759660500,4525.61,4525.89,4521.62,4525.64,3102232.0
1759660560,4525.64,4530.72,4524.54,4528.91,2406934.0
1759660620,4528.91,4528.92,4525.93,4527.72,1088140.0
1759660680,4527.71,4531.07,4527.0,4531.07,783168.0
1759660740,4531.08,4531.53,4530.0,4530.71,996118.0
1759660800,4530.72,4533.0,4530.33,4530.84,628640.0
1759660860,4530.84,4532.14,4530.21,4531.0,724442.0
1759660920,4531.01,4534.2,4531.0,4533.95,965562.0
1759660980,4533.95,4535.0,4532.02,4533.88,1075318.0
1759661040,4533.78,4535.66,4533.08,4535.66,810424.0
1759661100,4535.65,4541.74,4535.65,4541.73,1591248.0
1759661160,4541.74,4541.74,4539.12,4539.34,1057806.0
1759661220,4539.16,4543.5,4538.57,4543.49,914538.0
1759661280,4542.81,4544.04,4542.04,4544.04,705408.0
1759661340,4544.04,4546.15,4543.11,4544.8,1309682.0
1759661400,4544.8,4545.54,4543.17,4544.34,745190.0
1759661460,4544.34,4544.35,4541.16,4543.7,893474.0
1759661520,4543.71,4543.71,4540.0,4541.77,779764.0
1759661580,4541.77,4541.77,4538.65,4540.14,450446.0
1759661640,4539.95,4540.56,4538.78,4540.56,452068.0
1759661700,4540.56,4543.71,4540.3,4542.52,712576.0
1759661760,4542.52,4544.72,4542.5,4543.27,496940.0
1759661820,4543.27,4545.4,4542.55,4543.94,1808792.0
1759661880,4543.94,4543.95,4542.39,4542.57,314132.0
1759661940,4542.57,4543.28,4540.65,4540.83,744812.0
1759662000,4540.83,4541.69,4540.0,4541.67,648200.0
1759662060,4541.67,4546.46,4541.66,4546.08,1024596.0
1759662120,4546.46,4548.42,4542.47,4545.14,2651204.0
1759662180,4545.15,4549.0,4545.14,4548.84,1245428.0
1759662240,4549.0,4549.0,4546.5,4548.0,1676232.0
1759662300,4547.99,4548.0,4542.73,4543.14,2602562.0
1759662360,4542.94,4543.2,4538.65,4542.01,1315276.0
1759662420,4542.92,4543.42,4540.03,4542.87,1354192.0
1759662480,4542.87,4543.35,4539.26,4539.53,887488.0
1759662540,4539.53,4539.53,4535.75,4537.59,831254.0
1759662600,4537.44,4539.73,4536.02,4539.73,945356.0
1759662660,4539.86,4539.86,4537.25,4538.63,384954.0
1759662720,4538.62,4538.63,4534.72,4534.99,311898.0
1759662780,4534.99,4535.57,4533.8,4535.42,927586.0
1759662840,4535.12,4535.48,4533.8,4535.47,994728.0
1759662900,4535.48,4538.16,4535.3,4538.16,768990.0
1759662960,4538.16,4540.11,4536.07,4539.55,411626.0
1759663020,4539.29,4540.6,4538.49,4540.21,268324.0
1759663080,4540.21,4540.86,4539.54,4540.68,790062.0
1759663140,4540.68,4542.0,4540.29,4540.55,275644.0
1759663200,4540.55,4540.99,4539.12,4539.2,256290.0
1759663260,4539.21,4543.0,4539.21,4542.68,425220.0
1759663320,4542.68,4546.23,4542.68,4545.01,539014.0
1759663380,4545.01,4547.22,4545.0,4546.11,1180376.0
1759663440,4546.12,4546.43,4543.54,4546.43,624122.0
1759663500,4546.43,4547.59,4546.42,4547.11,886234.0
1759663560,4547.12,4552.21,4547.12,4550.57,2908032.0
1759663620,4550.31,4550.32,4546.55,4547.99,604552.0
1759663680,4547.98,4548.19,4545.85,4547.53,677858.0
1759663740,4547.54,4547.54,4546.07,4546.19,825866.0
1759663800,4546.19,4546.19,4544.24,4544.28,630508.0
1759663860,4544.39,4545.11,4543.29,4545.11,465324.0
1759663920,4545.11,4546.4,4543.17,4544.02,827458.0
1759663980,4544.02,4545.0,4543.18,4543.18,314256.0
1759664040,4543.19,4543.67,4542.01,4543.67,298744.0
1759664100,4543.67,4544.4,4542.5,4542.5,152450.0
1759664160,4542.5,4543.66,4541.2,4543.66,370740.0
1759664220,4543.93,4546.08,4543.93,4545.23,505176.0
1759664280,4545.22,4545.78,4544.0,4545.78,230772.0
1759664340,4545.78,4546.98,4543.75,4544.01,954260.0
1759664400,4544.01,4545.0,4544.0,4544.81,160712.0
1759664460,4544.99,4546.27,4544.99,4545.94,207910.0
1759664520,4545.93,4546.75,4545.28,4546.47,265780.0
1759664580,4546.47,4547.03,4546.3,4547.03,650016.0
1759664640,4547.03,4548.37,4547.02,4548.01,746652.0
1759664700,4548.08,4549.72,4547.81,4549.34,1015850.0
1759664760,4549.34,4551.63,4549.18,4551.18,541114.0
1759664820,4551.18,4553.0,4550.29,4552.03,984592.0
1759664880,4552.34,4552.38,4550.46,4552.19,822068.0
1759664940,4552.34,4554.99,4552.34,4554.33,1277754.0
1759665000,4554.2,4554.41,4552.51,4552.51,1226798.0
1759665060,4552.52,4553.99,4552.51,4553.99,869908.0
1759665120,4554.18,4554.85,4551.34,4552.0,507002.0
1759665180,4552.0,4552.85,4551.53,4552.1,548322.0
1759665240,4552.09,4553.12,4549.42,4549.42,928452.0
1759665300,4549.43,4551.63,4549.42,4550.96,891508.0
1759665360,4551.56,4552.22,4550.85,4552.21,435972.0
1759665420,4552.21,4552.21,4550.0,4551.0,470274.0
1759665480,4551.0,4551.0,4549.52,4550.15,291198.0
1759665540,4550.15,4550.44,4549.08,4549.09,400054.0
1759665600,4549.08,4549.09,4545.0,4547.19,1108680.0
1759665660,4547.55,4547.58,4542.72,4543.48,1200642.0
1759665720,4543.48,4546.78,4543.0,4546.33,1089272.0
1759665780,4546.34,4546.34,4541.48,4541.97,1235754.0
1759665840,4541.98,4542.56,4539.11,4539.12,1019832.0
1759665900,4539.27,4542.15,4537.06,4541.26,1256836.0
1759665960,4541.26,4541.26,4537.86,4539.03,594154.0
1759666020,4538.88,4539.25,4536.35,4538.68,1364198.0
1759666080,4538.51,4538.52,4534.0,4535.24,1499486.0
1759666140,4535.53,4538.12,4534.88,4537.44,1471068.0
1759666200,4537.43,4537.44,4534.88,4534.88,1587260.0
1759666260,4534.75,4539.66,4533.37,4539.65,919234.0
1759666320,4539.73,4540.0,4537.15,4538.91,364556.0
1759666380,4539.11,4540.79,4538.39,4538.4,337512.0
1759666440,4538.39,4541.65,4538.39,4541.34,601516.0
1759666500,4541.34,4542.17,4540.86,4541.38,539146.0
1759666560,4541.38,4541.38,4538.98,4541.06,197246.0
1759666620,4541.07,4543.0,4539.29,4543.0,619926.0
1759666680,4542.99,4543.0,4540.66,4541.0,624820.0
1759666740,4541.01,4546.29,4540.66,4544.2,816478.0
1759666800,4544.2,4547.02,4542.31,4546.11,1095498.0
1759666860,4546.12,4548.76,4545.49,4548.19,1077170.0
1759666920,4548.19,4549.0,4546.81,4547.31,754578.0
1759666980,4547.32,4547.32,4544.0,4544.33,425836.0
1759667040,4544.34,4545.68,4544.08,4545.59,573106.0
1759667100,4545.59,4545.59,4543.8,4544.3,316276.0
1759667160,4544.29,4544.76,4542.24,4542.24,231308.0
1759667220,4542.23,4543.23,4541.82,4543.17,336698.0
1759667280,4543.18,4543.18,4540.55,4541.24,655510.0
1759667340,4541.25,4541.51,4540.3,4541.51,168106.0
1759667400,4541.5,4543.56,4540.3,4543.56,508656.0
1759667460,4544.06,4545.85,4544.06,4545.15,1387334.0
1759667520,4545.15,4546.3,4543.33,4543.85,201448.0
1759667580,4543.85,4546.2,4543.53,4545.14,429070.0
1759667640,4545.15,4545.75,4544.44,4545.6,121464.0
1759667700,4545.59,4546.51,4544.78,4546.44,304552.0
1759667760,4546.44,4547.22,4546.28,4547.21,301132.0
1759667820,4547.22,4547.22,4543.0,4543.54,202222.0
1759667880,4543.54,4543.54,4530.56,4534.62,3431758.0
1759667940,4534.61,4535.42,4530.31,4535.42,4054044.0
1759668000,4535.42,4536.86,4533.8,4536.85,462800.0
1759668060,4536.85,4537.24,4535.21,4535.22,517222.0
1759668120,4535.21,4535.22,4532.9,4533.11,446648.0
1759668180,4532.9,4535.14,4532.59,4535.13,564292.0
1759668240,4535.13,4536.36,4533.17,4533.18,519856.0
1759668300,4533.18,4533.65,4530.97,4532.78,1323766.0
1759668360,4532.78,4533.74,4532.68,4533.74,551568.0
1759668420,4533.73,4536.53,4532.54,4534.48,1752594.0
1759668480,4534.48,4536.9,4534.47,4536.38,434998.0
1759668540,4536.37,4537.24,4535.51,4537.0,639696.0
1759668600,4537.0,4540.65,4537.0,4540.0,1076970.0
1759668660,4540.21,4540.22,4536.06,4536.57,359872.0
1759668720,4536.56,4537.01,4535.92,4535.93,362866.0
1759668780,4535.92,4536.35,4535.5,4536.22,202116.0
1759668840,4536.23,4537.42,4533.32,4534.22,787718.0
1759668900,4534.21,4534.22,4530.6,4530.6,1253842.0
1759668960,4530.61,4532.49,4530.01,4532.37,606766.0
1759669020,4532.37,4532.49,4530.23,4530.41,546306.0
1759669080,4530.41,4530.41,4529.1,4529.1,1623550.0
1759669140,4529.11,4530.0,4528.0,4530.0,664516.0
1759669200,4530.0,4532.5,4529.63,4529.77,1325534.0
1759669260,4529.76,4534.12,4529.76,4534.11,1217496.0
1759669320,4534.12,4534.52,4532.03,4533.9,754770.0
1759669380,4533.9,4535.0,4532.6,4534.74,768492.0
1759669440,4534.73,4535.89,4533.95,4534.15,608720.0
1759669500,4534.15,4535.8,4533.43,4535.07,561128.0
1759669560,4534.87,4535.7,4532.0,4535.64,1226362.0
1759669620,4535.65,4536.65,4534.64,4536.64,267442.0
1759669680,4536.64,4538.0,4536.0,4536.78,563622.0
1759669740,4536.78,4537.34,4535.39,4535.4,289964.0
1759669800,4535.39,4536.37,4534.99,4535.27,199564.0
1759669860,4535.14,4535.28,4531.79,4531.79,546644.0
1759669920,4531.8,4535.0,4531.6,4535.0,379832.0
1759669980,4535.27,4537.24,4534.24,4534.24,678096.0
1759670040,4534.24,4534.24,4531.6,4533.38,626900.0
1759670100,4533.38,4535.47,4532.47,4534.01,523482.0
1759670160,4534.0,4536.47,4534.0,4536.47,473500.0
1759670220,4536.46,4536.86,4535.25,4536.37,259738.0
1759670280,4536.37,4536.9,4533.44,4534.39,388286.0
1759670340,4534.15,4536.67,4532.0,4536.66,253004.0
1759670400,4536.67,4539.63,4536.66,4537.21,1824322.0
1759670460,4537.08,4537.08,4535.8,4536.98,820240.0
1759670520,4536.99,4537.0,4534.51,4534.51,985944.0
1759670580,4534.5,4534.51,4530.0,4531.74,904528.0
1759670640,4532.53,4535.96,4531.28,4535.66,766176.0
1759670700,4535.65,4536.53,4534.61,4536.22,712550.0
1759670760,4536.22,4536.82,4535.2,4535.73,552782.0
1759670820,4535.74,4536.82,4535.73,4536.81,156518.0
1759670880,4536.81,4539.37,4535.74,4539.13,338056.0
1759670940,4539.13,4539.8,4536.82,4537.64,470454.0
1759671000,4537.64,4538.42,4536.01,4536.02,612108.0
1759671060,4536.01,4537.21,4534.75,4534.76,335566.0
1759671120,4534.76,4534.76,4533.19,4533.5,290766.0
1759671180,4533.51,4536.0,4533.0,4534.43,539456.0
1759671240,4534.42,4537.86,4534.0,4537.73,610238.0
1759671300,4537.47,4538.38,4536.34,4538.13,265480.0
1759671360,4538.13,4538.5,4536.82,4537.69,202060.0
1759671420,4537.82,4539.8,4537.82,4539.79,1260076.0
1759671480,4539.78,4542.01,4539.37,4540.82,733278.0
1759671540,4540.82,4540.82,4540.0,4540.01,334600.0
1759671600,4540.17,4540.17,4538.0,4538.26,523834.0
1759671660,4538.26,4538.48,4538.2,4538.47,543162.0
1759671720,4538.47,4540.07,4534.9,4536.03,819354.0
1759671780,4536.04,4536.44,4534.17,4535.65,816058.0
1759671840,4535.65,4535.67,4534.58,4535.66,231128.0
1759671900,4535.65,4535.66,4534.0,4534.7,389414.0
1759671960,4534.7,4534.7,4532.02,4533.17,309574.0
1759672020,4533.17,4535.26,4532.53,4535.26,639298.0
1759672080,4535.25,4539.0,4535.0,4538.99,1097140.0
1759672140,4538.74,4539.73,4538.43,4538.81,490002.0
1759672200,4538.81,4538.81,4537.34,4537.35,211328.0
1759672260,4537.09,4537.34,4536.63,4536.82,566374.0
1759672320,4536.82,4536.82,4534.01,4534.22,575762.0
1759672380,4534.23,4534.23,4528.8,4531.82,1419438.0
1759672440,4531.9,4533.31,4531.62,4533.29,229964.0
1759672500,4533.28,4534.64,4532.53,4534.63,134222.0
1759672560,4534.64,4535.59,4533.32,4534.51,177178.0
1759672620,4534.62,4536.9,4534.42,4535.66,372740.0
1759672680,4535.66,4536.04,4535.17,4535.18,111478.0
1759672740,4535.17,4536.9,4535.17,4536.9,102592.0
1759672800,4536.9,4538.69,4536.53,4537.74,664580.0
1759672860,4537.74,4541.59,4537.73,4541.59,1567846.0
1759672920,4541.6,4543.31,4540.51,4541.5,521330.0
1759672980,4541.5,4546.46,4541.5,4543.88,1188448.0
1759673040,4543.89,4546.43,4542.0,4546.41,602246.0
1759673100,4546.43,4547.22,4544.53,4547.21,1373864.0
1759673160,4547.21,4547.21,4543.84,4543.84,551574.0
1759673220,4543.85,4545.88,4543.84,4545.62,444868.0
1759673280,4545.62,4548.0,4545.62,4547.99,527444.0
1759673340,4547.99,4548.89,4546.57,4546.66,2016996.0
1759673400,4546.67,4548.33,4546.0,4548.32,293998.0
1759673460,4548.32,4548.65,4547.79,4548.34,418176.0
1759673520,4548.34,4548.5,4547.0,4548.34,752506.0
1759673580,4548.35,4548.35,4545.65,4545.66,322444.0
1759673640,4546.27,4546.97,4545.51,4546.48,518344.0
1759673700,4546.49,4546.65,4546.18,4546.19,186616.0
1759673760,4546.19,4546.19,4543.6,4543.72,370356.0
1759673820,4543.73,4543.73,4543.37,4543.71,179948.0
1759673880,4543.71,4543.71,4542.67,4543.36,256280.0
1759673940,4544.24,4546.0,4543.98,4545.16,543666.0
1759674000,4544.81,4544.82,4543.5,4543.5,185028.0
1759674060,4543.5,4543.97,4543.35,4543.97,160766.0
1759674120,4543.96,4546.14,4543.79,4546.13,207394.0
1759674180,4546.13,4546.14,4543.22,4543.58,175700.0
1759674240,4543.59,4546.33,4543.23,4546.08,302712.0
1759674300,4545.94,4546.5,4545.71,4546.4,256006.0
1759674360,4546.29,4546.55,4545.58,4545.97,818328.0
1759674420,4545.98,4547.95,4545.95,4547.94,577988.0
1759674480,4547.95,4548.84,4546.0,4546.0,610022.0
1759674540,4546.01,4546.54,4545.63,4545.75,366594.0
1759674600,4545.75,4546.85,4545.75,4546.25,161838.0
1759674660,4546.24,4546.25,4543.0,4543.89,879008.0
1759674720,4543.89,4543.9,4542.71,4542.71,471778.0
1759674780,4542.71,4543.04,4541.11,4541.11,521248.0
1759674840,4540.0,4540.0,4535.01,4535.11,2559678.0
1759674900,4535.36,4536.09,4534.51,4535.38,845422.0
1759674960,4535.4,4539.69,4534.96,4539.1,587452.0
1759675020,4539.09,4539.66,4538.31,4539.04,351112.0
1759675080,4539.04,4539.08,4536.99,4537.42,264328.0
1759675140,4537.41,4538.0,4537.0,4537.0,140958.0
1759675200,4537.0,4537.7,4536.56,4537.24,337108.0
1759675260,4537.25,4538.0,4535.78,4538.0,600742.0
1759675320,4537.99,4537.99,4532.37,4532.64,1083476.0
1759675380,4532.63,4533.14,4529.78,4533.0,2263306.0
1759675440,4532.99,4534.73,4531.39,4534.4,841474.0
1759675500,4534.4,4537.58,4528.75,4533.31,3318684.0
1759675560,4533.05,4535.72,4531.05,4535.39,1022700.0
1759675620,4534.87,4537.47,4534.31,4537.47,388490.0
1759675680,4536.99,4536.99,4533.01,4533.02,624694.0
1759675740,4533.02,4533.57,4529.11,4530.85,736148.0
1759675800,4530.85,4533.53,4530.57,4532.73,653422.0
1759675860,4532.74,4534.0,4531.62,4531.63,243634.0
1759675920,4531.88,4531.88,4529.12,4529.99,737040.0
1759675980,4529.13,4529.88,4529.12,4529.86,417962.0
1759676040,4529.98,4533.0,4529.66,4532.98,326090.0
1759676100,4532.99,4533.48,4532.16,4533.29,737440.0
1759676160,4533.3,4533.94,4533.12,4533.93,126742.0
1759676220,4533.93,4535.7,4533.12,4533.57,477040.0
1759676280,4533.99,4534.09,4533.56,4533.98,213986.0
1759676340,4533.97,4534.34,4533.97,4534.33,349366.0
1759676400,4533.72,4533.84,4532.08,4532.87,667690.0
1759676460,4532.87,4532.89,4531.83,4532.66,307358.0
1759676520,4532.67,4532.89,4531.96,4532.65,161220.0
1759676580,4532.66,4533.05,4530.3,4530.71,481460.0
1759676640,4530.71,4532.87,4530.71,4532.76,308746.0
1759676700,4532.76,4534.17,4530.22,4530.56,350384.0
1759676760,4530.57,4531.66,4530.56,4530.58,556010.0
1759676820,4530.99,4532.36,4528.0,4529.13,1139338.0
1759676880,4529.12,4529.36,4528.0,4528.6,442402.0
1759676940,4528.61,4529.64,4528.54,4528.98,363994.0
1759677000,4528.99,4530.32,4528.9,4530.15,564862.0
1759677060,4530.15,4531.44,4530.15,4531.43,334612.0
1759677120,4531.62,4532.07,4531.61,4531.67,228606.0
1759677180,4531.68,4535.67,4531.67,4535.01,811368.0
1759677240,4534.86,4535.43,4534.86,4535.0,461130.0
1759677300,4535.37,4536.62,4535.36,4536.61,434112.0
1759677360,4536.62,4539.14,4536.62,4539.14,430772.0
1759677420,4539.44,4539.73,4538.14,4538.95,508920.0
1759677480,4538.8,4540.0,4538.39,4540.0,411028.0
1759677540,4540.0,4542.52,4539.99,4541.01,914728.0
1759677600,4541.01,4541.01,4538.68,4539.2,732798.0
1759677660,4539.2,4540.33,4538.36,4538.72,581684.0
1759677720,4539.02,4539.99,4538.62,4539.74,232526.0
1759677780,4539.74,4540.88,4539.3,4540.0,357846.0
1759677840,4540.0,4540.46,4538.5,4540.46,287494.0
1759677900,4540.46,4540.46,4539.38,4539.73,132312.0
1759677960,4539.73,4539.76,4538.38,4538.38,202722.0
1759678020,4538.38,4538.39,4536.34,4536.7,422196.0
1759678080,4536.7,4536.7,4536.0,4536.63,435572.0
1759678140,4536.62,4537.15,4535.78,4536.51,250510.0
1759678200,4536.52,4536.52,4535.0,4535.85,532556.0
1759678260,4536.39,4536.88,4535.92,4536.53,410872.0
1759678320,4536.53,4536.53,4534.09,4534.09,244806.0
1759678380,4534.1,4534.25,4531.4,4531.76,741798.0
1759678440,4531.75,4532.0,4530.97,4530.97,640172.0
1759678500,4530.98,4532.67,4529.62,4530.92,1131704.0
1759678560,4530.91,4530.92,4529.56,4529.87,537494.0
1759678620,4529.89,4530.83,4529.56,4530.05,320906.0
1759678680,4530.05,4530.84,4528.5,4528.95,544114.0
1759678740,4528.95,4528.95,4528.0,4528.36,585036.0
1759678800,4528.36,4528.51,4525.0,4527.35,1621506.0
1759678860,4527.35,4530.37,4526.22,4530.37,487246.0
1759678920,4530.36,4531.39,4530.15,4530.16,757996.0
1759678980,4530.16,4530.16,4526.75,4526.75,289698.0
1759679040,4526.76,4527.14,4526.09,4526.1,437340.0
1759679100,4526.1,4526.49,4525.14,4525.15,835680.0
1759679160,4525.15,4528.62,4525.0,4528.61,670058.0
1759679220,4528.61,4529.35,4526.67,4529.34,664358.0
1759679280,4529.35,4530.57,4527.93,4529.25,418168.0
1759679340,4529.25,4529.65,4528.09,4528.09,336242.0
1759679400,4528.22,4530.46,4528.22,4529.0,505870.0
1759679460,4529.66,4531.07,4528.87,4531.06,273618.0
1759679520,4529.95,4530.54,4529.68,4530.18,626222.0
1759679580,4530.17,4530.63,4529.68,4530.63,144314.0
1759679640,4530.63,4533.68,4530.0,4530.33,954796.0
1759679700,4530.33,4530.57,4528.25,4528.25,314126.0
1759679760,4528.26,4533.43,4528.25,4533.43,296824.0
1759679820,4533.17,4533.76,4532.52,4533.08,281978.0
1759679880,4533.08,4533.08,4530.28,4531.61,168484.0
1759679940,4531.62,4531.62,4530.22,4530.61,180550.0
1759680000,4530.61,4533.24,4527.57,4533.24,321498.0
1759680060,4533.23,4533.23,4531.07,4531.54,458632.0
1759680120,4531.55,4531.66,4529.76,4530.11,267080.0
1759680180,4530.11,4530.84,4528.37,4528.48,223602.0
1759680240,4528.49,4529.26,4528.01,4529.26,268284.0
1759680300,4529.39,4530.21,4529.28,4529.29,145746.0
1759680360,4529.28,4532.53,4529.28,4532.16,338052.0
1759680420,4532.17,4533.54,4532.16,4532.47,296232.0
1759680480,4532.3,4533.71,4531.6,4533.71,229524.0
1759680540,4533.7,4537.61,4533.7,4537.61,863260.0
1759680600,4537.61,4537.85,4536.01,4537.63,480400.0
1759680660,4537.64,4538.78,4537.19,4538.77,647558.0
1759680720,4538.34,4539.53,4538.33,4538.59,766906.0
1759680780,4539.2,4539.21,4535.99,4536.0,351430.0
1759680840,4536.0,4536.58,4535.9,4536.37,273790.0
1759680900,4536.37,4538.33,4536.3,4537.08,720736.0
1759680960,4536.9,4536.9,4531.78,4533.66,1090472.0
1759681020,4533.99,4535.0,4532.95,4533.43,345994.0
1759681080,4533.42,4533.43,4529.76,4529.99,423428.0
1759681140,4530.0,4532.73,4529.77,4531.64,1268018.0
1759681200,4531.63,4532.0,4530.45,4531.65,295380.0
1759681260,4531.65,4532.73,4531.1,4532.73,144654.0
1759681320,4532.72,4533.01,4531.93,4533.01,195544.0
1759681380,4533.0,4534.0,4533.0,4533.99,384008.0
1759681440,4534.0,4534.0,4530.45,4530.46,728578.0
1759681500,4530.46,4531.27,4530.26,4530.27,210504.0
1759681560,4530.27,4533.17,4530.26,4533.16,181122.0
1759681620,4533.17,4533.84,4533.16,4533.83,271740.0
1759681680,4534.0,4535.55,4534.0,4534.53,440258.0
1759681740,4534.52,4535.27,4533.29,4533.29,265436.0
1759681800,4533.3,4533.3,4532.64,4533.04,178158.0
1759681860,4533.04,4534.51,4533.04,4534.51,155580.0
1759681920,4534.5,4534.51,4533.49,4533.6,222454.0
1759681980,4533.6,4533.61,4531.04,4533.56,364956.0
1759682040,4533.8,4534.15,4529.45,4529.46,930940.0
1759682100,4529.46,4531.0,4529.45,4531.0,490570.0
1759682160,4530.99,4535.39,4530.99,4533.94,284874.0
1759682220,4533.94,4534.24,4533.06,4534.01,215850.0
1759682280,4534.01,4534.45,4532.91,4534.44,107038.0
1759682340,4534.44,4534.83,4533.59,4534.23,288830.0
1759682400,4534.22,4535.36,4534.0,4535.36,438474.0
1759682460,4535.35,4537.24,4535.35,4536.73,709176.0
1759682520,4537.23,4537.24,4529.49,4529.56,1710926.0
1759682580,4529.57,4529.57,4527.19,4527.7,1516898.0
1759682640,4527.7,4527.7,4526.0,4526.0,701114.0
1759682700,4526.32,4529.02,4525.63,4527.99,1314464.0
1759682760,4528.0,4529.37,4505.0,4516.8,18113486.0
1759682820,4516.11,4516.11,4507.13,4514.25,6282598.0
1759682880,4514.24,4514.36,4508.6,4510.59,2872616.0
1759682940,4510.52,4510.89,4507.07,4510.88,2180434.0
1759683000,4510.88,4510.88,4504.7,4507.42,5449006.0
1759683060,4507.42,4509.29,4488.06,4507.15,17885412.0
1759683120,4507.42,4514.74,4504.5,4513.53,4205396.0
1759683180,4512.88,4519.02,4511.31,4518.15,2561128.0
1759683240,4517.46,4518.5,4514.19,4515.41,3335020.0
1759683300,4515.41,4520.0,4515.33,4517.37,1691066.0
1759683360,4517.36,4519.42,4517.13,4519.08,1756452.0
1759683420,4519.32,4524.33,4519.27,4524.33,1960138.0
1759683480,4524.33,4527.93,4523.34,4526.6,3423408.0
1759683540,4526.6,4529.35,4525.97,4526.91,3362300.0
1759683600,4526.87,4535.57,4526.0,4531.69,4041838.0
1759683660,4531.69,4535.73,4531.6,4532.71,1772110.0
1759683720,4532.72,4535.61,4532.01,4534.55,1331518.0
1759683780,4534.55,4535.21,4533.09,4534.19,1359530.0
1759683840,4534.19,4534.75,4531.6,4531.66,826572.0
1759683900,4531.65,4533.99,4531.65,4533.98,522672.0
1759683960,4533.99,4535.75,4532.93,4534.66,1075860.0
1759684020,4534.65,4536.47,4531.18,4531.61,1871988.0
1759684080,4531.6,4531.61,4526.99,4529.4,1463660.0
1759684140,4529.41,4529.41,4525.02,4525.64,909946.0
1759684200,4525.65,4525.65,4520.04,4520.48,1673272.0
1759684260,4520.47,4523.12,4518.61,4522.38,1895854.0
1759684320,4522.38,4522.44,4520.35,4522.32,632138.0
1759684380,4522.31,4524.94,4522.08,4524.92,917676.0
1759684440,4524.93,4525.71,4523.74,4523.75,715952.0
1759684500,4523.75,4526.0,4523.75,4525.8,241710.0
1759684560,4525.81,4529.35,4525.8,4529.0,346790.0
1759684620,4529.0,4530.0,4525.19,4525.98,661888.0
1759684680,4526.1,4527.04,4525.29,4526.24,236232.0
1759684740,4526.25,4526.28,4522.51,4522.52,308338.0
1759684800,4522.3,4522.74,4520.21,4521.99,300026.0
1759684860,4521.99,4522.57,4520.68,4522.57,230348.0
1759684920,4522.56,4523.48,4522.01,4522.11,189078.0
1759684980,4522.11,4523.57,4520.9,4523.57,189548.0
1759685040,4523.56,4523.85,4520.0,4520.01,196658.0
1759685100,4520.0,4520.04,4518.51,4519.85,1073462.0
1759685160,4519.5,4519.96,4518.75,4519.96,147770.0
1759685220,4519.95,4521.0,4519.95,4519.96,399404.0
1759685280,4519.96,4521.83,4519.82,4521.82,158266.0
1759685340,4521.82,4521.83,4520.38,4520.39,318906.0
1759685400,4520.39,4520.39,4515.7,4515.71,1456924.0
1759685460,4515.71,4515.89,4511.86,4514.85,2025216.0
1759685520,4514.85,4515.0,4513.2,4514.78,1043498.0
1759685580,4513.65,4513.66,4509.18,4509.64,1890726.0
1759685640,4509.8,4509.8,4504.04,4506.32,2483628.0
1759685700,4505.75,4508.55,4504.0,4504.01,1344948.0
1759685760,4504.23,4507.42,4503.0,4505.32,1265276.0
1759685820,4505.1,4507.68,4505.0,4507.68,583098.0
1759685880,4507.68,4510.84,4507.17,4510.06,1686016.0
1759685940,4510.07,4511.46,4509.26,4510.31,531916.0
1759686000,4510.32,4510.32,4506.6,4507.52,315980.0
1759686060,4507.52,4507.52,4505.1,4507.31,628518.0
1759686120,4507.3,4509.47,4506.0,4509.47,447674.0
1759686180,4509.47,4510.31,4509.27,4510.01,338818.0
1759686240,4510.3,4513.79,4510.29,4512.67,391896.0
1759686300,4512.49,4513.75,4512.48,4513.0,346932.0
1759686360,4512.99,4513.7,4509.65,4509.65,399684.0
1759686420,4509.85,4510.44,4507.51,4507.97,417738.0
1759686480,4507.97,4507.98,4505.55,4507.08,224912.0
1759686540,4507.07,4509.81,4506.15,4509.15,434336.0
1759686600,4509.15,4509.15,4506.22,4506.23,170896.0
1759686660,4506.22,4507.18,4505.21,4506.28,606028.0
1759686720,4505.97,4508.6,4505.11,4507.81,380778.0
1759686780,4507.81,4508.45,4505.1,4505.11,464700.0
1759686840,4505.11,4505.98,4501.52,4505.11,1245360.0
1759686900,4505.11,4507.78,4504.6,4505.3,373568.0
1759686960,4505.3,4507.89,4504.14,4506.61,1019304.0
1759687020,4506.61,4508.82,4506.1,4507.54,154494.0
1759687080,4507.53,4508.99,4506.72,4508.82,322972.0
1759687140,4508.82,4510.22,4508.82,4510.22,725786.0
1759687200,4510.22,4513.0,4509.36,4513.0,458978.0
1759687260,4512.99,4515.35,4512.99,4513.91,1051428.0
1759687320,4513.91,4513.94,4513.09,4513.26,204686.0
1759687380,4513.26,4514.85,4512.04,4514.33,655016.0
1759687440,4514.33,4514.77,4511.94,4512.82,379576.0
1759687500,4512.69,4512.7,4510.32,4512.14,216010.0
1759687560,4511.64,4513.59,4510.0,4510.01,424976.0
1759687620,4510.01,4510.84,4508.69,4509.02,323478.0
1759687680,4509.03,4509.88,4505.61,4505.65,376526.0
1759687740,4505.66,4505.73,4501.01,4503.35,2111768.0
1759687800,4503.36,4503.36,4500.68,4501.68,1092860.0
1759687860,4501.69,4502.71,4496.72,4501.13,2579174.0
1759687920,4501.35,4501.35,4498.03,4499.42,1031844.0
1759687980,4499.43,4504.67,4498.84,4504.58,1425954.0
1759688040,4504.57,4509.63,4503.86,4506.45,1908082.0
1759688100,4506.45,4507.58,4504.51,4507.58,304410.0
1759688160,4507.57,4509.78,4506.75,4508.93,430612.0
1759688220,4508.92,4508.93,4506.58,4506.58,382368.0
1759688280,4505.76,4507.42,4504.65,4506.86,391584.0
1759688340,4506.85,4509.72,4506.85,4509.15,266732.0
1759688400,4509.14,4510.0,4507.7,4509.03,323456.0
1759688460,4509.03,4509.03,4506.16,4506.37,348510.0
1759688520,4506.38,4506.97,4504.94,4505.39,560874.0
1759688580,4505.38,4506.0,4504.36,4505.59,214700.0
1759688640,4505.59,4505.77,4503.35,4504.22,449900.0
1759688700,4504.22,4508.57,4504.22,4507.5,545664.0
1759688760,4507.51,4511.58,4507.51,4510.0,3061726.0
1759688820,4510.01,4511.52,4509.78,4511.52,167960.0
1759688880,4511.51,4512.31,4511.12,4511.83,195658.0
1759688940,4511.82,4511.83,4509.94,4510.54,446160.0
1759689000,4510.54,4513.43,4510.54,4511.1,376416.0
1759689060,4511.1,4511.77,4510.57,4511.77,159836.0
1759689120,4511.99,4514.0,4510.0,4514.0,526066.0
1759689180,4513.99,4514.86,4513.23,4513.23,305098.0
1759689240,4513.23,4519.0,4513.23,4519.0,2808688.0
1759689300,4519.0,4520.84,4518.73,4518.73,1121954.0
1759689360,4518.26,4520.04,4517.54,4517.56,820998.0
1759689420,4517.55,4518.01,4516.27,4516.56,497472.0
1759689480,4516.57,4517.1,4516.04,4516.71,146376.0
1759689540,4516.5,4516.6,4516.0,4516.15,627978.0
1759689600,4515.64,4515.65,4514.68,4515.06,296430.0
1759689660,4515.06,4515.95,4515.0,4515.94,296588.0
1759689720,4515.95,4518.52,4515.43,4518.52,258342.0
1759689780,4518.51,4518.52,4516.5,4516.5,164778.0
1759689840,4516.5,4517.72,4515.85,4517.72,171862.0
1759689900,4517.71,4517.72,4516.65,4516.66,147534.0
1759689960,4516.66,4517.55,4516.21,4516.56,54242.0
1759690020,4516.56,4518.87,4516.55,4518.86,348522.0
1759690080,4518.87,4518.87,4517.53,4517.54,102672.0
1759690140,4517.53,4519.44,4517.11,4519.43,104626.0
1759690200,4519.44,4523.69,4519.43,4523.69,1355940.0
1759690260,4524.0,4524.0,4520.82,4520.82,532112.0
1759690320,4520.82,4520.82,4518.97,4519.5,354534.0
1759690380,4519.5,4519.73,4516.69,4517.08,296440.0
1759690440,4517.09,4519.13,4517.01,4517.75,307920.0
1759690500,4517.76,4517.76,4516.56,4516.89,93742.0
1759690560,4516.89,4518.0,4516.89,4517.99,166026.0
1759690620,4518.0,4519.33,4517.64,4517.64,134574.0
1759690680,4517.64,4517.65,4515.85,4517.49,572398.0
1759690740,4517.49,4517.81,4516.89,4517.02,115106.0
1759690800,4517.02,4517.61,4515.5,4515.69,557952.0
1759690860,4515.56,4515.57,4515.06,4515.12,320652.0
1759690920,4515.57,4515.58,4514.0,4514.47,363800.0
1759690980,4514.47,4514.66,4514.24,4514.26,567126.0
1759691040,4514.25,4514.26,4510.97,4511.01,1103598.0
1759691100,4511.01,4511.02,4510.33,4510.65,203828.0
1759691160,4510.66,4510.66,4509.64,4509.64,415282.0
1759691220,4509.64,4509.65,4505.47,4505.48,545368.0
1759691280,4505.48,4506.59,4502.51,4503.42,1112552.0
1759691340,4503.42,4503.72,4500.0,4503.61,1066956.0
1759691400,4503.72,4503.88,4497.67,4498.8,819160.0
1759691460,4498.8,4498.8,4493.07,4496.88,2421230.0
1759691520,4496.88,4496.88,4493.71,4494.11,1009348.0
1759691580,4493.75,4495.86,4493.08,4494.91,813320.0
1759691640,4494.92,4499.4,4494.6,4497.91,600412.0
1759691700,4497.9,4497.91,4495.76,4497.14,453640.0
1759691760,4497.14,4497.15,4493.15,4494.54,489702.0
1759691820,4494.88,4497.19,4494.08,4495.53,533420.0
1759691880,4495.53,4496.85,4495.0,4495.01,515722.0
1759691940,4495.01,4498.26,4495.01,4497.93,292778.0
1759692000,4498.26,4498.36,4496.85,4498.01,330692.0
1759692060,4498.26,4499.99,4498.26,4499.99,230698.0
1759692120,4499.98,4503.18,4499.98,4502.88,708516.0
1759692180,4502.89,4503.11,4501.54,4503.01,282686.0
1759692240,4503.01,4509.9,4503.01,4509.89,733660.0
1759692300,4509.89,4509.89,4507.26,4507.26,250312.0
1759692360,4507.26,4508.21,4507.0,4507.01,240994.0
1759692420,4507.01,4507.01,4506.5,4506.51,89302.0
1759692480,4506.51,4507.32,4504.0,4504.22,184848.0
1759692540,4503.95,4505.69,4503.29,4505.69,151340.0
1759692600,4505.68,4505.69,4502.2,4503.51,190520.0
1759692660,4503.52,4503.52,4499.25,4499.81,277574.0
1759692720,4499.62,4500.85,4498.0,4499.94,520960.0
1759692780,4499.95,4501.1,4499.0,4501.1,184856.0
1759692840,4501.09,4502.78,4500.51,4502.78,235472.0
1759692900,4502.78,4502.78,4501.3,4502.07,298940.0
1759692960,4502.07,4502.08,4500.0,4500.09,85480.0
1759693020,4500.1,4500.1,4497.0,4497.72,226568.0
1759693080,4497.73,4498.2,4496.19,4497.77,237958.0
1759693140,4497.77,4500.42,4496.96,4498.34,227244.0
1759693200,4498.34,4499.98,4498.2,4499.98,146246.0
1759693260,4499.97,4502.72,4499.97,4502.6,187324.0
1759693320,4502.6,4502.6,4500.0,4500.01,123512.0
1759693380,4500.01,4500.85,4499.85,4499.85,106622.0
1759693440,4499.86,4499.86,4498.56,4499.08,120478.0
1759693500,4499.2,4499.36,4492.43,4497.36,937242.0
1759693560,4497.36,4500.97,4496.54,4499.72,322850.0
1759693620,4499.73,4500.07,4496.6,4498.04,259390.0
1759693680,4498.04,4498.04,4492.76,4493.22,895004.0
1759693740,4493.22,4494.23,4492.61,4493.06,195688.0
1759693800,4493.06,4493.68,4490.5,4493.57,942478.0
1759693860,4493.58,4493.58,4485.0,4488.79,5140472.0
1759693920,4488.79,4488.87,4483.9,4487.74,3601636.0
1759693980,4487.74,4489.98,4486.28,4489.19,882854.0
1759694040,4489.2,4489.74,4488.42,4488.7,391914.0
1759694100,4488.96,4490.82,4487.23,4487.54,923236.0
1759694160,4487.74,4488.0,4486.56,4488.0,484068.0
1759694220,4487.99,4488.0,4486.87,4488.0,337888.0
1759694280,4488.0,4488.0,4478.24,4482.0,3952650.0
1759694340,4481.99,4485.45,4481.99,4485.33,1087836.0
1759694400,4485.32,4485.33,4467.0,4481.34,8902738.0
1759694460,4481.34,4481.34,4476.27,4477.72,1417006.0
1759694520,4477.24,4480.56,4474.23,4480.56,1636368.0
1759694580,4480.56,4484.08,4478.8,4483.98,1054190.0
1759694640,4483.98,4489.5,4483.98,4487.92,1831564.0
1759694700,4488.4,4488.89,4485.56,4487.02,1030470.0
1759694760,4487.01,4487.02,4482.05,4484.56,425914.0
1759694820,4484.11,4484.26,4482.05,4484.03,1231904.0
1759694880,4484.04,4492.24,4481.96,4491.47,832330.0
1759694940,4491.1,4495.56,4490.63,4495.56,3955774.0
1759695000,4496.64,4498.71,4495.49,4497.56,2201592.0
1759695060,4497.56,4498.46,4497.24,4498.44,732092.0
1759695120,4498.44,4498.45,4497.2,4498.21,297438.0
1759695180,4498.22,4498.35,4496.56,4496.56,301034.0
1759695240,4496.57,4497.3,4495.17,4495.55,469674.0
1759695300,4495.54,4499.0,4494.47,4495.91,452222.0
1759695360,4495.9,4496.52,4488.93,4489.83,548080.0
1759695420,4489.82,4490.48,4487.29,4487.97,359838.0
1759695480,4487.97,4495.07,4487.96,4494.32,917800.0
1759695540,4494.32,4494.32,4493.3,4494.02,352066.0
1759695600,4494.02,4495.39,4493.76,4495.38,226582.0
1759695660,4495.39,4496.57,4494.17,4494.77,215670.0
1759695720,4494.77,4496.42,4493.77,4496.41,253892.0
1759695780,4496.41,4496.41,4493.84,4493.85,218026.0
1759695840,4493.85,4493.85,4492.01,4492.44,171928.0
1759695900,4492.44,4493.5,4492.01,4493.49,121342.0
1759695960,4493.49,4494.91,4493.49,4494.9,85038.0
1759696020,4494.9,4495.85,4493.49,4494.39,146164.0
1759696080,4494.39,4495.56,4493.47,4494.03,561318.0
1759696140,4494.03,4497.52,4493.66,4497.52,244680.0
1759696200,4497.96,4501.74,4497.95,4499.83,965198.0
1759696260,4499.84,4500.99,4499.03,4500.31,561144.0
1759696320,4500.31,4500.31,4498.15,4499.82,167638.0
1759696380,4499.82,4501.48,4498.07,4501.48,250330.0
1759696440,4501.49,4501.49,4498.0,4500.14,201706.0
1759696500,4500.21,4500.36,4497.68,4500.36,1214698.0
1759696560,4500.68,4505.23,4500.0,4505.22,971938.0
1759696620,4505.23,4508.45,4505.22,4506.98,1112230.0
1759696680,4506.99,4506.99,4504.42,4505.12,931212.0
1759696740,4505.13,4506.26,4504.46,4505.59,301756.0
1759696800,4505.6,4506.65,4504.38,4504.38,340964.0
1759696860,4504.38,4504.39,4501.66,4501.66,247896.0
1759696920,4501.65,4502.35,4501.65,4501.68,152830.0
1759696980,4501.68,4504.33,4501.0,4504.33,253332.0
1759697040,4504.33,4504.33,4503.12,4503.12,145084.0
1759697100,4503.13,4506.0,4503.11,4505.08,294138.0
1759697160,4505.08,4505.08,4501.91,4502.23,226848.0
1759697220,4502.23,4502.24,4500.78,4500.79,205970.0
1759697280,4500.79,4502.16,4500.0,4502.15,744072.0
1759697340,4502.15,4502.15,4500.72,4500.72,153076.0
1759697400,4500.72,4500.73,4500.0,4500.01,751212.0
1759697460,4500.33,4502.92,4500.0,4502.92,343548.0
1759697520,4502.91,4502.92,4500.85,4501.75,898306.0
1759697580,4501.76,4502.01,4500.65,4501.16,193858.0
1759697640,4501.16,4502.0,4501.16,4501.75,490356.0
1759697700,4501.75,4502.63,4501.55,4502.61,128636.0
1759697760,4502.62,4502.62,4501.3,4501.62,375154.0
1759697820,4501.62,4501.75,4500.16,4500.39,533402.0
1759697880,4500.28,4500.28,4498.1,4498.79,431592.0
1759697940,4498.78,4499.99,4496.53,4496.54,419112.0
1759698000,4496.54,4501.03,4496.54,4501.02,218238.0
1759698060,4501.03,4501.09,4499.11,4500.13,142078.0
1759698120,4500.14,4500.48,4499.44,4499.72,629242.0
1759698180,4499.72,4501.09,4496.65,4496.66,700360.0
1759698240,4496.65,4497.56,4495.89,4495.9,180786.0
1759698300,4495.9,4495.9,4493.5,4493.71,399156.0
1759698360,4493.61,4493.61,4491.57,4492.12,512318.0
1759698420,4492.12,4494.2,4492.12,4493.51,189812.0
1759698480,4493.51,4493.68,4492.9,4493.68,136270.0
1759698540,4493.67,4496.47,4493.67,4496.17,158570.0
1759698600,4496.16,4496.46,4494.83,4495.44,288072.0
1759698660,4495.44,4495.44,4494.83,4495.02,149148.0
1759698720,4495.02,4495.02,4491.59,4491.59,175780.0
1759698780,4491.6,4492.48,4490.0,4492.47,325222.0
1759698840,4492.47,4494.74,4492.14,4494.74,216806.0
1759698900,4494.73,4494.74,4491.98,4494.35,232116.0
1759698960,4494.35,4495.0,4493.67,4494.28,140598.0
1759699020,4494.27,4494.28,4492.38,4492.47,166224.0
1759699080,4492.47,4494.96,4492.08,4494.51,372576.0
1759699140,4494.51,4498.96,4494.5,4497.83,870590.0
1759699200,4497.82,4500.78,4497.82,4500.65,323128.0
1759699260,4500.65,4501.0,4500.07,4500.99,132214.0
1759699320,4501.0,4503.96,4500.63,4503.95,443112.0
1759699380,4503.69,4504.33,4500.56,4500.89,836126.0
1759699440,4500.89,4501.18,4500.3,4500.31,241554.0
1759699500,4500.31,4505.32,4498.79,4504.95,454096.0
1759699560,4504.95,4504.95,4500.43,4500.44,122644.0
1759699620,4500.44,4501.19,4498.4,4499.46,218518.0
1759699680,4499.46,4500.11,4498.56,4499.0,95838.0
1759699740,4498.99,4499.6,4498.99,4499.6,75698.0
1759699800,4499.6,4499.6,4498.16,4499.17,117818.0
1759699860,4499.18,4499.18,4497.5,4498.05,489950.0
1759699920,4498.04,4498.05,4496.66,4496.67,49672.0
1759699980,4496.67,4496.67,4496.07,4496.11,177276.0
1759700040,4496.11,4496.68,4496.11,4496.67,69444.0
1759700100,4496.67,4496.68,4496.26,4496.26,58714.0
1759700160,4496.27,4497.62,4496.26,4496.26,163056.0
1759700220,4496.27,4496.27,4494.15,4494.16,122330.0
1759700280,4494.15,4496.72,4494.15,4496.72,65176.0
1759700340,4496.72,4499.59,4496.71,4499.59,70688.0
1759700400,4499.8,4501.93,4499.8,4500.78,273934.0
1759700460,4500.78,4502.88,4500.77,4502.88,138194.0
1759700520,4502.89,4504.05,4502.88,4504.04,201696.0
1759700580,4504.05,4504.94,4504.04,4504.35,205914.0
1759700640,4504.35,4504.36,4501.78,4501.79,160154.0
1759700700,4500.0,4500.3,4495.85,4500.3,1036690.0
1759700760,4500.29,4507.02,4500.29,4506.4,457028.0
1759700820,4506.4,4506.41,4505.0,4505.01,108680.0
1759700880,4505.01,4505.01,4500.0,4501.11,898354.0
1759700940,4501.12,4503.53,4501.11,4503.53,125520.0
1759701000,4503.53,4504.94,4500.0,4500.6,898796.0
1759701060,4500.6,4500.6,4500.41,4500.42,58974.0
1759701120,4500.41,4500.52,4500.03,4500.03,75018.0
1759701180,4500.03,4500.53,4499.45,4500.25,308250.0
1759701240,4500.26,4501.95,4500.25,4501.95,87280.0
1759701300,4501.95,4502.47,4501.94,4502.46,154722.0
1759701360,4502.47,4502.47,4501.55,4501.55,147468.0
1759701420,4501.55,4501.55,4499.32,4499.33,362714.0
1759701480,4499.33,4504.93,4499.32,4504.93,244696.0
1759701540,4504.93,4505.56,4503.5,4503.5,152010.0
1759701600,4503.51,4511.67,4503.51,4511.06,1892174.0
1759701660,4511.06,4515.79,4511.06,4515.79,1623080.0
1759701720,4515.78,4517.72,4514.62,4514.91,2001116.0
1759701780,4514.9,4514.9,4511.15,4511.15,360946.0
1759701840,4511.15,4513.0,4511.15,4512.52,674732.0
1759701900,4512.51,4515.05,4510.49,4515.05,565254.0
1759701960,4515.04,4516.16,4509.71,4510.36,854330.0
1759702020,4510.18,4510.18,4508.2,4508.49,556252.0
1759702080,4508.5,4509.28,4508.0,4508.0,310716.0
1759702140,4508.0,4509.12,4504.66,4504.67,611914.0
1759702200,4504.66,4504.67,4501.21,4501.21,638156.0
1759702260,4501.22,4504.33,4499.26,4504.33,500154.0
1759702320,4503.6,4504.0,4502.2,4502.2,229994.0
1759702380,4501.94,4502.95,4501.22,4501.49,144824.0
1759702440,4501.49,4501.49,4499.5,4501.34,208548.0
1759702500,4501.34,4502.32,4499.5,4501.57,296910.0
1759702560,4501.55,4506.0,4501.55,4505.99,338574.0
1759702620,4505.99,4507.42,4505.05,4505.05,296546.0
1759702680,4505.05,4505.74,4504.04,4505.73,240230.0
1759702740,4505.73,4505.73,4504.34,4504.35,121944.0
1759702800,4504.35,4507.41,4504.35,4507.41,211884.0
1759702860,4507.41,4512.37,4506.06,4512.37,529844.0
1759702920,4512.36,4512.37,4510.01,4510.78,215200.0
1759702980,4510.78,4515.23,4510.36,4513.05,591650.0
1759703040,4513.05,4514.93,4512.38,4514.08,252582.0
1759703100,4514.08,4515.5,4513.4,4513.4,258478.0
1759703160,4513.4,4513.4,4507.42,4508.93,865604.0
1759703220,4508.94,4509.73,4506.01,4509.73,363786.0
1759703280,4509.73,4509.73,4507.55,4508.53,105842.0
1759703340,4508.52,4508.53,4506.49,4506.5,153990.0
1759703400,4506.84,4509.87,4504.79,4509.59,307944.0
1759703460,4509.58,4509.59,4505.39,4505.64,123644.0
1759703520,4505.36,4505.93,4503.77,4505.6,308854.0
1759703580,4505.6,4506.77,4502.89,4503.25,323166.0
1759703640,4503.24,4506.36,4503.0,4506.36,105862.0
1759703700,4506.35,4506.36,4502.72,4503.21,338564.0
1759703760,4503.21,4504.67,4501.8,4504.67,303818.0
1759703820,4504.67,4504.67,4502.9,4503.87,74444.0
1759703880,4503.87,4504.22,4503.17,4504.2,104174.0
1759703940,4504.94,4505.52,4503.35,4503.36,112996.0
1759704000,4503.36,4504.1,4502.31,4504.1,164364.0
1759704060,4504.53,4504.54,4503.7,4504.09,87074.0
1759704120,4504.09,4504.48,4503.17,4503.17,83352.0
1759704180,4503.17,4503.87,4501.39,4503.87,85184.0
1759704240,4503.86,4506.67,4503.86,4506.33,251598.0
1759704300,4505.53,4509.04,4504.85,4507.62,316670.0
1759704360,4507.62,4509.9,4507.56,4507.56,1097504.0
1759704420,4507.56,4508.71,4505.49,4507.55,229010.0
1759704480,4507.55,4508.23,4507.34,4507.8,332118.0
1759704540,4507.79,4507.8,4505.69,4506.66,195292.0
1759704600,4506.67,4507.97,4505.0,4505.29,181322.0
1759704660,4505.3,4507.7,4505.01,4507.69,222834.0
1759704720,4507.99,4509.26,4505.92,4507.52,161406.0
1759704780,4507.52,4508.84,4506.61,4508.7,176560.0
1759704840,4508.7,4508.71,4507.07,4508.08,398104.0
1759704900,4508.08,4509.61,4507.99,4509.23,356008.0
1759704960,4509.22,4510.4,4509.22,4510.39,182254.0
1759705020,4510.39,4511.9,4510.1,4510.9,551660.0
1759705080,4510.88,4511.05,4510.5,4510.76,127810.0
1759705140,4510.75,4511.4,4510.75,4511.38,163840.0
1759705200,4511.38,4512.74,4510.5,4512.73,562018.0
1759705260,4512.99,4517.34,4512.98,4515.98,1800108.0
1759705320,4515.98,4517.93,4512.38,4512.38,789478.0
1759705380,4512.06,4515.68,4511.56,4515.68,385430.0
1759705440,4515.68,4516.62,4513.52,4516.19,654824.0
1759705500,4516.11,4520.96,4516.11,4520.67,2404922.0
1759705560,4520.67,4521.34,4517.08,4518.03,1821766.0
1759705620,4518.04,4519.27,4518.03,4519.26,658294.0
1759705680,4518.52,4520.41,4518.24,4520.34,823148.0
1759705740,4520.34,4520.35,4519.49,4519.5,461042.0
1759705800,4519.5,4520.35,4517.34,4517.59,816188.0
1759705860,4517.59,4517.59,4512.56,4512.56,1314754.0
1759705920,4512.57,4514.16,4512.13,4513.27,401782.0
1759705980,4513.24,4513.24,4511.92,4512.49,307158.0
1759706040,4512.49,4517.22,4512.49,4517.11,432880.0
1759706100,4516.48,4518.68,4516.48,4518.17,1777046.0
1759706160,4518.17,4518.18,4517.89,4518.02,272532.0
1759706220,4518.01,4518.15,4513.79,4514.77,584514.0
1759706280,4515.3,4516.18,4513.97,4514.23,380934.0
1759706340,4514.23,4517.04,4513.98,4516.9,489286.0
1759706400,4516.9,4516.91,4516.4,4516.41,113490.0
1759706460,4516.4,4517.52,4516.4,4516.84,281720.0
1759706520,4516.83,4516.83,4513.8,4515.19,272380.0
1759706580,4515.2,4515.2,4512.63,4512.63,110472.0
1759706640,4512.64,4513.28,4512.17,4513.28,166832.0
1759706700,4513.28,4513.28,4511.06,4511.19,329486.0
1759706760,4511.19,4511.83,4511.0,4511.35,328456.0
1759706820,4511.36,4511.82,4510.26,4511.81,661774.0
1759706880,4511.99,4513.37,4511.99,4513.37,184192.0
1759706940,4513.36,4514.45,4513.36,4513.6,162208.0
1759707000,4514.17,4517.33,4514.17,4516.91,396558.0
1759707060,4517.04,4518.78,4516.76,4518.78,347786.0
1759707120,4518.77,4519.33,4517.87,4518.87,231352.0
1759707180,4519.32,4519.82,4518.07,4519.82,253568.0
1759707240,4519.97,4520.4,4517.87,4517.88,598088.0
1759707300,4517.88,4518.52,4517.0,4518.35,147250.0
1759707360,4518.35,4519.57,4517.88,4519.57,144406.0
1759707420,4519.58,4520.5,4518.0,4518.01,100708.0
1759707480,4518.0,4520.0,4518.0,4518.52,451794.0
1759707540,4518.51,4518.99,4518.25,4518.66,78896.0
1759707600,4518.75,4519.82,4517.99,4518.01,180062.0
1759707660,4518.0,4518.01,4515.13,4517.45,201396.0
1759707720,4517.45,4517.46,4513.98,4515.99,211754.0
1759707780,4516.15,4518.2,4515.69,4517.38,233698.0
1759707840,4517.38,4517.73,4515.33,4515.99,102186.0
1759707900,4515.79,4516.85,4514.25,4516.17,157432.0
1759707960,4515.72,4517.96,4515.71,4517.59,223010.0
1759708020,4517.58,4517.61,4516.43,4517.19,111654.0
1759708080,4517.19,4517.19,4514.37,4514.38,353042.0
1759708140,4514.37,4516.47,4514.37,4514.59,187508.0
1759708200,4514.72,4514.76,4513.74,4514.17,97742.0
1759708260,4514.35,4514.46,4512.58,4512.59,98246.0
1759708320,4512.59,4515.06,4512.58,4514.44,161860.0
1759708380,4514.45,4514.45,4511.86,4511.87,211096.0
1759708440,4511.86,4511.87,4511.2,4511.69,197996.0
1759708500,4512.04,4512.97,4512.03,4512.61,293938.0
1759708560,4512.5,4513.02,4512.5,4513.02,151624.0
1759708620,4513.01,4513.52,4512.44,4512.44,306616.0
1759708680,4512.38,4512.38,4511.44,4511.79,231978.0
1759708740,4511.79,4512.57,4510.73,4512.35,159184.0
1759708800,4512.35,4513.05,4511.5,4511.51,308416.0
1759708860,4511.51,4511.51,4509.19,4509.57,585648.0
1759708920,4509.58,4513.59,4509.57,4510.33,650498.0
1759708980,4510.33,4510.33,4507.07,4507.87,810726.0
1759709040,4507.88,4509.9,4507.88,4509.89,375174.0
1759709100,4509.9,4509.9,4505.67,4506.37,373382.0
1759709160,4506.38,4508.96,4506.29,4506.29,478098.0
1759709220,4506.3,4506.76,4505.13,4506.05,582154.0
1759709280,4506.08,4506.94,4505.15,4506.73,292762.0
1759709340,4506.73,4506.91,4504.76,4505.47,1652772.0
1759709400,4505.47,4505.47,4498.8,4501.53,2896212.0
1759709460,4502.31,4506.0,4501.5,4506.0,1400022.0
1759709520,4506.0,4512.6,4506.0,4512.6,1359504.0
1759709580,4512.6,4520.2,4512.6,4519.5,3988596.0
1759709640,4519.5,4519.5,4516.95,4518.25,676014.0
1759709700,4518.26,4531.6,4518.25,4528.94,7246222.0
1759709760,4530.32,4550.47,4529.01,4544.72,12818818.0
1759709820,4544.52,4548.24,4542.16,4546.64,2636012.0
1759709880,4546.12,4547.2,4542.76,4544.45,2471660.0
1759709940,4544.44,4551.27,4541.07,4547.47,2432138.0
1759710000,4547.66,4549.72,4542.86,4543.64,2055434.0
1759710060,4543.64,4544.0,4535.67,4537.44,2536346.0
1759710120,4537.45,4537.45,4526.61,4535.31,3665668.0
1759710180,4535.63,4536.22,4530.34,4532.01,1299256.0
1759710240,4532.01,4532.01,4525.64,4527.02,1790506.0
1759710300,4527.02,4527.02,4520.78,4520.89,2264286.0
1759710360,4520.55,4520.55,4507.13,4511.44,3603308.0
1759710420,4511.44,4514.79,4506.84,4514.79,3309322.0
1759710480,4514.78,4514.86,4507.0,4509.04,1474750.0
1759710540,4509.49,4513.44,4507.0,4513.06,872180.0
1759710600,4512.34,4514.86,4509.75,4514.86,1141968.0
1759710660,4515.0,4516.38,4507.0,4509.71,1930202.0
1759710720,4508.84,4519.21,4508.19,4516.56,1244876.0
1759710780,4516.56,4517.66,4512.38,4512.51,482884.0
1759710840,4512.5,4519.26,4510.0,4514.56,1096550.0
1759710900,4514.99,4515.43,4505.78,4508.93,2174936.0
1759710960,4509.24,4511.61,4506.52,4511.51,929988.0
1759711020,4511.51,4511.51,4503.41,4504.78,1398790.0
1759711080,4503.95,4505.17,4502.7,4503.85,675014.0
1759711140,4503.85,4504.82,4498.52,4501.2,2120410.0
1759711200,4500.58,4506.98,4498.93,4506.79,1289806.0
1759711260,4506.35,4510.4,4504.05,4510.33,1293718.0
1759711320,4510.33,4510.33,4508.0,4508.0,1295254.0
1759711380,4507.7,4514.54,4507.62,4510.79,985464.0
1759711440,4510.72,4512.65,4510.17,4511.02,291488.0
1759711500,4511.61,4513.58,4509.65,4510.93,539148.0
1759711560,4510.93,4512.16,4506.94,4509.38,1046826.0
1759711620,4509.38,4511.46,4506.26,4506.4,497070.0
1759711680,4506.4,4506.85,4503.0,4505.98,801358.0
1759711740,4505.98,4509.85,4504.54,4509.41,376180.0
1759711800,4509.9,4509.99,4503.17,4505.39,426452.0
1759711860,4505.75,4507.95,4503.42,4503.66,467736.0
1759711920,4503.43,4503.66,4494.0,4495.38,2692628.0
1759711980,4494.88,4497.74,4493.29,4497.74,1758776.0
1759712040,4496.9,4497.94,4486.14,4491.84,5530042.0
1759712100,4491.62,4494.98,4487.39,4494.44,3265838.0
1759712160,4494.45,4497.05,4491.86,4496.1,1928466.0
1759712220,4496.11,4499.66,4495.95,4499.05,917106.0
1759712280,4498.76,4499.31,4495.54,4497.45,828690.0
1759712340,4497.32,4497.79,4496.17,4497.79,224478.0
1759712400,4497.78,4498.53,4492.17,4495.26,1240550.0
1759712460,4495.27,4497.26,4492.6,4494.0,1273154.0
1759712520,4494.0,4494.01,4488.18,4488.29,968226.0
1759712580,4488.29,4493.79,4488.29,4493.79,897338.0
1759712640,4494.0,4499.99,4493.99,4499.02,1555670.0
1759712700,4499.02,4502.7,4498.06,4502.25,657398.0
1759712760,4502.7,4504.72,4501.86,4503.05,1255342.0
1759712820,4503.3,4506.85,4503.29,4504.85,996358.0
1759712880,4504.85,4505.49,4502.73,4503.08,643646.0
1759712940,4503.08,4503.1,4499.36,4500.14,403904.0
1759713000,4500.13,4501.11,4498.94,4500.99,462334.0
1759713060,4500.99,4501.98,4499.39,4501.52,377958.0
1759713120,4501.53,4504.9,4501.52,4504.81,398998.0
1759713180,4504.8,4505.25,4501.56,4501.81,746816.0
1759713240,4501.81,4503.05,4500.42,4500.43,1153030.0
1759713300,4500.43,4500.43,4493.9,4493.91,1960324.0
1759713360,4493.79,4499.52,4493.79,4499.11,1186876.0
1759713420,4499.25,4499.52,4497.02,4498.19,409430.0
1759713480,4497.16,4504.33,4497.15,4504.32,787650.0
1759713540,4504.32,4506.84,4504.0,4505.28,777780.0
1759713600,4505.28,4514.48,4505.28,4511.6,3242522.0
1759713660,4512.0,4515.7,4511.26,4515.7,850286.0
1759713720,4515.7,4517.0,4512.89,4513.73,1614056.0
1759713780,4513.73,4516.99,4512.39,4515.43,1006708.0
1759713840,4515.72,4524.99,4515.72,4524.9,3426032.0
1759713900,4524.44,4525.95,4521.9,4524.9,1105462.0
1759713960,4524.9,4529.56,4523.97,4528.73,1359598.0
1759714020,4528.73,4530.49,4524.0,4525.44,2068178.0
1759714080,4525.44,4529.48,4523.64,4528.1,1097192.0
1759714140,4528.1,4528.75,4525.45,4528.74,1867378.0
1759714200,4528.75,4537.24,4528.74,4533.04,3180290.0
1759714260,4533.29,4539.4,4532.45,4537.97,2058180.0
1759714320,4537.98,4539.96,4534.0,4534.01,1680870.0
1759714380,4534.44,4538.7,4532.97,4536.69,783750.0
1759714440,4536.7,4539.58,4533.34,4533.79,1358148.0
1759714500,4533.79,4535.99,4525.82,4528.92,2567278.0
1759714560,4527.95,4530.35,4527.09,4528.97,806218.0
1759714620,4528.97,4537.68,4527.02,4536.8,1368142.0
1759714680,4535.23,4540.23,4534.05,4535.38,2958528.0
1759714740,4534.52,4534.52,4530.0,4530.58,771870.0
1759714800,4530.57,4531.56,4526.0,4531.56,1156116.0
1759714860,4531.55,4533.46,4530.42,4530.75,470114.0
1759714920,4530.74,4531.16,4527.94,4528.51,448592.0
1759714980,4528.51,4528.51,4514.68,4518.51,4936530.0
1759715040,4518.52,4522.45,4517.29,4520.57,1637124.0
1759715100,4520.57,4520.57,4515.7,4518.18,1287638.0
1759715160,4518.18,4522.39,4516.0,4522.29,1186102.0
1759715220,4522.38,4525.0,4521.31,4523.36,940418.0
1759715280,4523.36,4526.3,4522.38,4526.3,414336.0
1759715340,4526.29,4527.89,4524.02,4524.4,319828.0
1759715400,4524.4,4527.83,4524.4,4527.19,259076.0
1759715460,4527.19,4527.71,4524.79,4527.57,560170.0
1759715520,4527.56,4528.0,4526.66,4527.11,275212.0
1759715580,4527.33,4528.0,4523.41,4523.83,460198.0
1759715640,4523.69,4528.63,4523.45,4526.95,1577178.0
1759715700,4526.95,4526.96,4523.88,4524.79,676962.0
1759715760,4524.79,4526.17,4524.07,4524.08,747228.0
1759715820,4524.08,4525.43,4520.07,4523.92,1060424.0
1759715880,4523.92,4526.89,4523.07,4526.58,564236.0
1759715940,4526.58,4528.06,4525.12,4526.22,287164.0
1759716000,4525.79,4529.42,4525.79,4529.41,812514.0
1759716060,4529.42,4530.52,4525.54,4526.02,1197780.0
1759716120,4526.02,4527.49,4524.4,4526.32,587274.0
1759716180,4526.33,4526.33,4521.91,4521.92,499236.0
1759716240,4521.91,4521.92,4518.54,4520.25,943300.0
1759716300,4519.82,4525.88,4519.81,4525.88,484052.0
1759716360,4525.88,4525.88,4521.21,4521.94,476560.0
1759716420,4521.38,4525.78,4520.17,4524.24,293552.0
1759716480,4524.24,4524.68,4521.41,4524.68,221964.0
1759716540,4524.68,4525.07,4520.51,4521.55,270238.0
1759716600,4521.56,4525.0,4519.22,4525.0,581582.0
1759716660,4525.76,4528.82,4525.75,4526.77,1002624.0
1759716720,4526.12,4527.62,4523.03,4523.04,378146.0
1759716780,4523.04,4525.59,4522.3,4524.98,233906.0
1759716840,4524.99,4524.99,4521.64,4522.89,260280.0
1759716900,4522.9,4525.19,4521.13,4523.09,208604.0
1759716960,4523.1,4525.18,4519.55,4519.67,495166.0
1759717020,4519.66,4520.97,4519.51,4520.0,545700.0
1759717080,4520.01,4521.29,4518.58,4521.29,317532.0
1759717140,4521.29,4521.31,4518.9,4519.1,314570.0
1759717200,4519.1,4520.91,4516.59,4520.91,968170.0
1759717260,4521.27,4521.49,4517.4,4520.63,340518.0
1759717320,4520.62,4523.37,4520.62,4522.26,229128.0
1759717380,4521.66,4526.91,4520.69,4526.27,544408.0
1759717440,4526.26,4527.28,4520.01,4520.01,390530.0
1759717500,4520.0,4521.43,4518.74,4519.14,377574.0
1759717560,4519.14,4520.45,4518.0,4519.89,177212.0
1759717620,4519.88,4520.53,4517.0,4518.81,271388.0
1759717680,4518.8,4521.31,4517.34,4518.91,433926.0
1759717740,4518.91,4519.52,4517.0,4517.36,245076.0
1759717800,4517.36,4521.22,4515.73,4521.22,632840.0
1759717860,4521.21,4521.21,4517.49,4518.0,214676.0
1759717920,4518.0,4518.3,4513.13,4513.69,1180388.0
1759717980,4513.61,4513.85,4506.18,4510.15,3199026.0
1759718040,4509.81,4509.9,4505.1,4508.45,2570306.0
1759718100,4508.15,4511.02,4506.87,4511.01,808750.0
1759718160,4511.01,4511.45,4509.64,4509.72,553118.0
1759718220,4509.72,4511.0,4506.81,4508.84,501748.0
1759718280,4508.84,4509.14,4503.59,4504.16,651006.0
1759718340,4504.16,4509.66,4504.15,4509.66,894020.0
1759718400,4509.9,4517.19,4509.29,4516.63,1744598.0
1759718460,4516.64,4518.0,4516.62,4516.77,1270712.0
1759718520,4516.77,4518.32,4516.22,4518.23,343206.0
1759718580,4518.22,4520.0,4518.0,4518.29,442168.0
1759718640,4518.29,4520.1,4518.29,4519.26,323610.0
1759718700,4519.26,4522.78,4519.26,4521.31,491464.0
1759718760,4521.31,4527.53,4520.27,4526.88,1532190.0
1759718820,4526.89,4531.09,4526.61,4530.08,1064364.0
1759718880,4529.37,4548.45,4529.37,4545.66,9539290.0
1759718940,4545.34,4549.05,4540.3,4540.31,4337922.0
1759719000,4540.0,4545.0,4539.75,4544.99,1652082.0
1759719060,4544.99,4545.72,4537.24,4538.76,2249566.0
1759719120,4539.63,4539.63,4533.35,4535.9,3170464.0
1759719180,4535.72,4537.88,4532.35,4533.0,2641800.0
1759719240,4533.0,4536.64,4532.47,4535.99,1428160.0
1759719300,4535.99,4538.87,4535.0,4535.6,2152290.0
1759719360,4535.91,4537.93,4535.84,4537.22,1366356.0
1759719420,4537.22,4537.6,4534.1,4534.11,1166028.0
1759719480,4534.11,4535.96,4534.11,4535.4,1337474.0
1759719540,4535.4,4538.25,4534.0,4536.79,1315770.0
1759719600,4537.54,4537.54,4533.8,4535.46,609570.0
1759719660,4535.46,4537.99,4534.02,4537.99,539990.0
1759719720,4538.0,4540.0,4536.49,4536.79,880008.0
1759719780,4536.8,4538.71,4533.84,4538.28,1142254.0
1759719840,4537.97,4538.28,4534.75,4537.15,338784.0
1759719900,4537.49,4540.0,4537.24,4539.26,713814.0
1759719960,4539.26,4540.7,4536.98,4540.51,563048.0
1759720020,4540.71,4540.71,4537.24,4538.47,257876.0
1759720080,4538.47,4539.48,4534.01,4535.56,460240.0
1759720140,4535.56,4537.24,4534.59,4537.0,227800.0
1759720200,4537.0,4537.44,4533.84,4534.02,363076.0
1759720260,4534.72,4536.69,4534.11,4534.11,379352.0
1759720320,4533.93,4538.18,4533.49,4536.99,440076.0
1759720380,4536.99,4537.24,4535.39,4535.81,335858.0
1759720440,4535.81,4537.79,4534.59,4537.04,268984.0
1759720500,4537.05,4539.33,4535.12,4536.95,415590.0
1759720560,4536.95,4538.11,4532.49,4532.8,583686.0
1759720620,4532.79,4533.01,4530.92,4531.24,687520.0
1759720680,4531.65,4532.38,4530.0,4530.93,427006.0
1759720740,4530.48,4533.0,4530.25,4531.73,400176.0
1759720800,4531.72,4533.99,4531.18,4531.19,410788.0
1759720860,4531.18,4531.94,4530.33,4530.85,273546.0
1759720920,4530.85,4531.71,4530.01,4530.62,360738.0
1759720980,4530.62,4533.37,4530.61,4531.18,128640.0
1759721040,4531.18,4532.14,4530.21,4530.66,427658.0
1759721100,4530.65,4534.5,4530.65,4533.27,248372.0
1759721160,4533.27,4534.99,4531.29,4534.63,377474.0
1759721220,4534.63,4536.35,4534.37,4536.0,602502.0
1759721280,4536.0,4537.25,4536.0,4536.9,529100.0
1759721340,4536.91,4536.91,4534.6,4535.7,442854.0
1759721400,4535.7,4536.71,4535.0,4535.43,428594.0
1759721460,4535.43,4537.7,4535.42,4536.13,360880.0
1759721520,4536.13,4538.78,4535.7,4535.7,336506.0
1759721580,4536.38,4536.63,4533.23,4535.44,548650.0
1759721640,4535.44,4537.24,4535.44,4536.07,203786.0
1759721700,4536.37,4537.7,4536.08,4536.2,119234.0
1759721760,4536.2,4538.0,4533.98,4533.98,332336.0
1759721820,4533.98,4533.99,4531.21,4531.86,655498.0
1759721880,4531.87,4534.7,4531.62,4534.7,190554.0
1759721940,4534.69,4535.62,4534.3,4534.3,362720.0
1759722000,4534.31,4534.69,4530.53,4531.42,374478.0
1759722060,4531.42,4531.42,4530.3,4530.98,266106.0
1759722120,4530.97,4530.98,4528.56,4529.61,344330.0
1759722180,4529.61,4530.0,4528.78,4529.28,159218.0
1759722240,4529.29,4530.0,4528.31,4529.77,549766.0
1759722300,4529.77,4530.24,4528.58,4529.39,193414.0
1759722360,4529.38,4529.38,4526.85,4526.86,591456.0
1759722420,4526.87,4527.88,4526.71,4527.88,435502.0
1759722480,4527.87,4528.84,4526.0,4526.01,310100.0
1759722540,4526.2,4531.32,4526.01,4529.34,363056.0
1759722600,4529.35,4529.7,4527.38,4528.77,222082.0
1759722660,4528.78,4529.45,4526.33,4526.33,280640.0
1759722720,4526.34,4528.54,4526.03,4527.62,284988.0
1759722780,4527.63,4531.41,4527.63,4530.71,274076.0
1759722840,4530.71,4532.77,4530.71,4530.86,298134.0
1759722900,4530.87,4531.94,4530.86,4531.93,221272.0
1759722960,4531.94,4532.83,4529.09,4529.54,230918.0
1759723020,4529.88,4531.16,4529.87,4531.16,119230.0
1759723080,4531.7,4538.79,4531.69,4538.42,1769218.0
1759723140,4538.42,4539.34,4534.9,4534.9,522812.0
1759723200,4534.91,4537.31,4533.93,4534.16,861110.0
1759723260,4534.16,4536.97,4533.0,4533.42,418406.0
1759723320,4533.43,4534.15,4530.0,4530.01,420068.0
1759723380,4530.01,4530.92,4529.31,4530.91,264248.0
1759723440,4530.91,4532.0,4528.9,4531.99,380786.0
1759723500,4531.99,4533.62,4530.24,4531.23,349766.0
1759723560,4531.63,4532.79,4530.0,4530.01,239026.0
1759723620,4530.0,4530.08,4528.0,4528.93,239384.0
1759723680,4528.92,4530.08,4528.04,4528.82,226680.0
1759723740,4529.11,4531.64,4528.82,4530.27,475602.0
1759723800,4530.27,4530.27,4527.88,4528.83,218604.0
1759723860,4528.74,4529.84,4527.86,4529.83,212848.0
1759723920,4529.83,4532.0,4529.83,4531.15,192874.0
1759723980,4531.16,4533.0,4531.16,4532.21,105006.0
1759724040,4532.21,4534.1,4532.21,4533.81,259486.0
1759724100,4534.43,4534.62,4532.35,4533.82,166348.0
1759724160,4533.01,4533.81,4530.88,4533.8,163974.0
1759724220,4533.8,4533.99,4533.23,4533.58,95764.0
1759724280,4534.22,4534.75,4533.83,4534.1,124362.0
1759724340,4534.1,4534.45,4531.33,4532.35,360160.0
1759724400,4532.35,4534.69,4532.35,4534.68,105442.0
1759724460,4534.68,4535.77,4534.68,4535.77,161254.0
1759724520,4535.77,4537.21,4535.56,4536.25,289470.0
1759724580,4536.24,4538.0,4536.24,4537.7,196534.0
1759724640,4537.71,4538.09,4535.0,4535.0,180198.0
1759724700,4535.01,4536.51,4535.0,4536.42,165052.0
1759724760,4536.42,4537.48,4536.41,4537.04,218812.0
1759724820,4537.03,4538.99,4537.03,4538.61,394618.0
1759724880,4538.45,4538.75,4537.03,4537.31,182736.0
1759724940,4537.33,4538.87,4537.33,4538.87,149562.0
1759725000,4538.87,4539.66,4538.86,4539.66,456370.0
1759725060,4539.66,4540.92,4537.3,4537.46,536418.0
1759725120,4537.47,4538.36,4532.96,4533.01,325004.0
1759725180,4533.01,4533.01,4530.26,4530.26,560446.0
1759725240,4530.27,4533.12,4530.26,4533.11,334720.0
1759725300,4533.11,4533.12,4530.51,4530.51,182888.0
1759725360,4530.52,4531.35,4530.0,4530.01,115786.0
1759725420,4530.0,4530.0,4528.05,4528.71,346340.0
1759725480,4528.72,4529.36,4528.42,4528.52,143794.0
1759725540,4528.52,4529.16,4528.0,4528.99,115746.0
1759725600,4528.99,4529.2,4528.63,4528.99,163326.0
1759725660,4528.99,4529.89,4528.5,4529.5,216230.0
1759725720,4529.5,4529.5,4525.09,4525.09,876308.0
1759725780,4525.09,4527.0,4524.31,4526.99,830618.0
1759725840,4527.0,4527.82,4526.68,4527.14,212078.0
1759725900,4527.14,4527.62,4525.85,4525.86,282850.0
1759725960,4525.86,4525.87,4524.2,4524.99,477376.0
1759726020,4524.7,4527.61,4524.7,4527.6,259908.0
1759726080,4527.61,4527.61,4526.46,4527.14,187004.0
1759726140,4527.14,4531.28,4527.14,4531.27,454604.0
1759726200,4531.27,4532.5,4530.35,4530.36,614040.0
1759726260,4530.36,4530.44,4529.37,4530.43,196108.0
1759726320,4530.43,4532.06,4528.0,4532.06,404300.0
1759726380,4532.06,4532.25,4526.42,4526.43,1531842.0
1759726440,4526.42,4527.39,4523.09,4523.65,788760.0
1759726500,4523.65,4523.65,4520.28,4522.01,999238.0
1759726560,4522.33,4522.77,4521.0,4522.37,480682.0
1759726620,4522.36,4524.01,4522.12,4523.36,453534.0
1759726680,4523.36,4524.0,4523.35,4523.37,369658.0
1759726740,4523.37,4525.2,4523.0,4523.03,344254.0
1759726800,4523.03,4523.04,4515.71,4521.12,3498250.0
1759726860,4520.78,4520.78,4515.81,4519.71,885676.0
1759726920,4519.71,4520.81,4518.87,4520.8,861318.0
1759726980,4520.8,4522.15,4519.72,4520.65,823624.0
1759727040,4520.64,4522.62,4520.64,4522.61,235200.0
1759727100,4522.61,4522.91,4521.36,4521.37,317208.0
1759727160,4521.37,4521.37,4519.87,4520.68,183632.0
1759727220,4520.69,4521.15,4516.64,4516.65,360646.0
1759727280,4516.65,4516.65,4515.3,4515.95,668416.0
1759727340,4515.94,4517.5,4515.94,4517.08,418028.0
1759727400,4517.08,4518.36,4515.99,4516.16,317688.0
1759727460,4516.16,4518.54,4515.22,4517.89,248016.0
1759727520,4517.89,4517.89,4512.5,4513.02,1490550.0
1759727580,4513.03,4514.88,4512.63,4512.97,447412.0
1759727640,4512.98,4513.83,4511.6,4512.03,428428.0
1759727700,4511.75,4513.9,4510.6,4512.77,1266050.0
1759727760,4512.77,4515.28,4512.29,4515.28,754166.0
1759727820,4515.27,4515.28,4513.0,4513.01,386014.0
1759727880,4513.0,4513.87,4509.9,4511.23,1040110.0
1759727940,4511.23,4511.23,4508.0,4508.6,732106.0
1759728000,4508.6,4510.88,4507.63,4510.01,837822.0
1759728060,4510.0,4510.01,4508.02,4509.09,285670.0
1759728120,4509.09,4509.49,4507.77,4508.48,485668.0
1759728180,4508.48,4509.05,4508.3,4508.6,332718.0
1759728240,4508.61,4509.37,4508.6,4509.37,245086.0
1759728300,4509.36,4513.48,4509.36,4513.01,605164.0
1759728360,4513.0,4518.14,4513.0,4516.1,1498612.0
1759728420,4516.1,4519.1,4516.1,4518.56,366648.0
1759728480,4518.7,4519.82,4518.43,4519.31,270414.0
1759728540,4519.31,4521.27,4519.31,4521.02,451608.0
1759728600,4521.02,4522.3,4518.07,4518.08,878652.0
1759728660,4518.08,4519.71,4516.63,4518.6,457906.0
1759728720,4518.61,4518.82,4515.76,4515.77,526230.0
1759728780,4515.77,4518.25,4515.77,4518.12,249914.0
1759728840,4518.11,4519.48,4513.97,4513.98,1517532.0
1759728900,4513.97,4514.5,4512.86,4513.85,439238.0
1759728960,4513.85,4513.85,4511.94,4512.0,310216.0
1759729020,4512.0,4512.97,4511.7,4512.96,616456.0
1759729080,4512.97,4515.56,4512.62,4515.14,462838.0
1759729140,4515.15,4515.15,4514.0,4515.14,142296.0
1759729200,4515.14,4515.35,4514.26,4514.3,247862.0
1759729260,4514.3,4516.01,4514.29,4515.82,316910.0
1759729320,4515.48,4517.14,4515.48,4516.41,332138.0
1759729380,4516.42,4517.75,4515.75,4517.64,495212.0
1759729440,4517.64,4519.0,4517.64,4518.47,392960.0
1759729500,4518.46,4520.99,4518.46,4519.78,248914.0
1759729560,4519.78,4520.28,4518.97,4520.27,239586.0
1759729620,4520.27,4523.43,4520.0,4523.18,660794.0
1759729680,4523.17,4526.29,4523.17,4524.58,1126470.0
1759729740,4524.87,4528.02,4524.86,4526.41,426486.0
1759729800,4526.41,4527.45,4525.78,4526.91,422876.0
1759729860,4526.91,4526.91,4524.25,4525.65,603286.0
1759729920,4525.66,4525.66,4521.75,4522.87,717268.0
1759729980,4522.87,4522.87,4521.44,4521.86,204526.0
1759730040,4521.86,4524.91,4521.86,4524.9,230250.0
1759730100,4524.9,4527.1,4524.9,4527.09,419880.0
1759730160,4527.09,4527.49,4527.0,4527.01,165808.0
1759730220,4527.0,4527.01,4525.8,4526.81,248056.0
1759730280,4526.81,4526.81,4525.8,4526.04,191528.0
1759730340,4526.04,4526.24,4525.44,4526.23,232630.0
1759730400,4526.24,4527.82,4526.01,4526.01,747932.0
1759730460,4526.01,4527.5,4525.46,4527.25,319562.0
1759730520,4527.56,4538.04,4527.56,4536.78,2587662.0
1759730580,4536.78,4538.77,4536.0,4537.47,1474074.0
1759730640,4537.48,4537.99,4536.7,4537.34,403226.0
1759730700,4537.35,4537.74,4534.31,4535.12,1157386.0
1759730760,4535.13,4543.55,4535.13,4542.96,2656750.0
1759730820,4542.95,4545.65,4542.95,4544.35,2294438.0
1759730880,4544.34,4549.27,4544.34,4546.89,2688504.0
1759730940,4546.18,4548.0,4542.66,4543.02,1565372.0
1759731000,4543.57,4547.6,4543.56,4545.24,1048148.0
1759731060,4545.47,4548.71,4543.82,4547.28,927320.0
1759731120,4547.6,4548.39,4545.6,4545.77,994934.0
1759731180,4545.5,4546.64,4544.41,4545.81,593226.0
1759731240,4545.81,4547.0,4545.3,4546.13,697524.0
1759731300,4546.13,4551.99,4546.13,4551.0,2928518.0
1759731360,4551.0,4551.01,4544.11,4545.0,1022818.0
1759731420,4545.0,4545.61,4542.9,4544.31,698452.0
1759731480,4544.31,4544.31,4538.19,4538.83,1048606.0
1759731540,4538.84,4542.57,4538.54,4542.27,520840.0
1759731600,4542.27,4542.93,4540.31,4540.7,537080.0
1759731660,4540.71,4545.0,4540.31,4544.19,414530.0
1759731720,4544.2,4547.0,4544.0,4544.72,652656.0
1759731780,4544.71,4546.0,4543.62,4544.99,622160.0
1759731840,4545.0,4546.83,4543.7,4545.97,574408.0
1759731900,4545.97,4550.48,4545.96,4550.48,724656.0
1759731960,4550.19,4553.88,4550.07,4551.83,1709110.0
1759732020,4551.92,4554.93,4551.92,4553.39,1172112.0
1759732080,4553.38,4557.75,4553.38,4557.69,3764124.0
1759732140,4558.1,4562.79,4558.1,4560.19,4110568.0
1759732200,4560.19,4564.74,4559.61,4560.43,2674444.0
1759732260,4560.43,4562.0,4559.49,4562.0,1341512.0
1759732320,4562.0,4563.38,4561.41,4562.3,1020854.0
1759732380,4562.29,4566.69,4562.28,4566.68,1993240.0
1759732440,4566.69,4566.69,4563.8,4565.33,1979288.0
1759732500,4565.33,4571.82,4565.33,4569.58,3086336.0
1759732560,4569.58,4574.79,4567.78,4574.76,2730856.0
1759732620,4574.93,4575.78,4570.0,4570.01,2174886.0
1759732680,4570.0,4573.55,4566.41,4568.04,1617022.0
1759732740,4568.04,4572.14,4567.68,4568.14,2562318.0
1759732800,4568.14,4570.08,4564.49,4564.5,2826052.0
1759732860,4564.5,4567.03,4563.72,4567.02,770394.0
1759732920,4567.02,4568.57,4564.0,4564.0,1034602.0
1759732980,4564.12,4567.25,4564.12,4567.01,867334.0
1759733040,4566.8,4566.81,4563.48,4564.47,629064.0
1759733100,4564.54,4564.69,4560.75,4564.1,1433142.0
1759733160,4564.1,4564.19,4560.0,4564.0,701580.0
1759733220,4561.47,4562.47,4559.47,4560.41,3053960.0
1759733280,4560.4,4560.99,4556.33,4556.99,2377064.0
1759733340,4556.99,4559.29,4556.99,4559.28,502804.0
1759733400,4559.28,4562.61,4559.28,4562.6,845008.0
1759733460,4562.04,4562.04,4560.0,4560.01,494530.0
1759733520,4560.0,4560.0,4553.7,4554.4,1743718.0
1759733580,4554.39,4556.8,4552.88,4553.0,900306.0
1759733640,4553.0,4556.0,4550.66,4555.71,932232.0
1759733700,4555.7,4555.99,4555.3,4555.31,468330.0
1759733760,4555.11,4558.1,4555.1,4557.99,1456582.0
1759733820,4557.99,4558.0,4555.17,4555.87,474002.0
1759733880,4556.19,4558.48,4556.18,4558.22,403974.0
1759733940,4558.23,4559.62,4557.78,4558.41,480900.0
1759734000,4558.41,4559.73,4556.22,4556.55,718884.0
1759734060,4556.54,4562.8,4555.76,4562.31,951618.0
1759734120,4562.31,4566.65,4562.3,4562.3,850094.0
1759734180,4562.94,4567.25,4562.88,4565.9,884490.0
1759734240,4565.6,4568.0,4562.75,4563.38,855426.0
1759734300,4563.64,4563.94,4560.86,4561.26,514830.0
1759734360,4561.25,4563.5,4559.55,4560.68,956018.0
1759734420,4560.68,4566.21,4560.67,4566.21,815428.0
1759734480,4566.21,4569.0,4565.98,4565.98,1194448.0
1759734540,4565.99,4568.01,4565.75,4567.41,545100.0
1759734600,4567.84,4569.1,4567.84,4569.09,308984.0
1759734660,4569.09,4569.1,4563.41,4563.41,416220.0
1759734720,4563.41,4566.0,4563.4,4566.0,310270.0
1759734780,4566.0,4571.44,4566.0,4570.15,1200720.0
1759734840,4570.16,4572.0,4569.65,4571.99,1236296.0
1759734900,4572.0,4573.16,4570.0,4570.01,1063752.0
1759734960,4570.0,4571.95,4569.32,4570.31,717926.0
1759735020,4570.19,4570.65,4568.27,4568.27,524454.0
1759735080,4568.27,4570.0,4568.27,4569.67,415198.0
1759735140,4569.66,4571.6,4568.8,4570.19,964682.0
1759735200,4570.2,4570.72,4568.23,4570.24,320160.0
1759735260,4570.25,4573.67,4570.24,4571.62,792498.0
1759735320,4571.63,4574.4,4571.62,4573.71,686438.0
1759735380,4573.71,4576.46,4573.71,4575.38,1402076.0
1759735440,4575.37,4575.72,4570.51,4571.38,698150.0
1759735500,4571.05,4571.05,4566.66,4567.21,1487220.0
1759735560,4567.2,4567.47,4563.4,4564.86,2146568.0
1759735620,4564.85,4565.04,4561.91,4565.03,1222792.0
1759735680,4565.03,4565.49,4564.25,4564.42,291152.0
1759735740,4564.42,4566.75,4564.17,4566.74,436364.0
1759735800,4567.25,4567.73,4563.3,4563.54,684218.0
1759735860,4563.21,4563.45,4560.08,4562.79,1191448.0
1759735920,4562.45,4562.45,4559.0,4560.65,1158186.0
1759735980,4560.65,4560.65,4555.08,4555.79,807648.0
1759736040,4555.79,4557.27,4551.43,4551.43,1347018.0
1759736100,4551.43,4553.36,4547.51,4552.78,3592332.0
1759736160,4552.78,4552.98,4547.7,4550.04,1061802.0
1759736220,4550.02,4552.21,4549.4,4551.83,902922.0
1759736280,4551.83,4551.83,4548.1,4549.59,462918.0
1759736340,4549.6,4550.04,4548.64,4549.22,914390.0
1759736400,4549.23,4549.23,4543.01,4543.11,1867148.0
1759736460,4543.11,4543.11,4537.26,4540.57,3006640.0
1759736520,4540.57,4540.57,4526.93,4535.0,6462510.0
1759736580,4535.01,4536.78,4532.93,4533.79,1906874.0
1759736640,4533.78,4536.64,4532.93,4536.64,1736834.0
1759736700,4535.83,4536.63,4527.76,4529.46,2693648.0
1759736760,4528.69,4534.75,4528.56,4532.32,2539114.0
1759736820,4532.35,4534.9,4530.67,4532.33,776512.0
1759736880,4532.84,4535.44,4529.41,4535.44,1231188.0
1759736940,4535.0,4535.41,4530.77,4531.75,914462.0
1759737000,4531.74,4532.76,4528.78,4529.65,1237768.0
1759737060,4529.65,4534.46,4529.65,4531.2,954420.0
1759737120,4531.2,4532.0,4527.28,4532.0,1034796.0
1759737180,4532.25,4532.56,4528.89,4528.89,724114.0
1759737240,4528.9,4530.94,4527.72,4527.72,398730.0
1759737300,4527.7,4532.9,4527.7,4531.87,1650156.0
1759737360,4532.19,4533.83,4531.5,4532.16,1001990.0
1759737420,4532.16,4532.97,4531.17,4531.66,610014.0
1759737480,4531.66,4532.15,4530.0,4530.39,495570.0
1759737540,4530.39,4531.41,4530.0,4531.3,463058.0
1759737600,4531.28,4537.97,4531.27,4537.26,1584768.0
1759737660,4537.26,4537.93,4536.0,4537.12,1489614.0
1759737720,4537.11,4542.74,4537.11,4542.74,4212844.0
1759737780,4542.73,4546.94,4541.7,4542.32,4655432.0
1759737840,4542.66,4543.35,4540.0,4542.24,2012068.0
1759737900,4542.24,4545.27,4542.24,4545.27,1293008.0
1759737960,4545.31,4546.65,4540.4,4541.01,1871852.0
1759738020,4542.09,4542.43,4540.25,4540.68,890876.0
1759738080,4540.69,4544.59,4540.69,4544.58,865394.0
1759738140,4544.71,4547.43,4544.71,4546.59,1326780.0
1759738200,4546.59,4546.59,4543.12,4544.8,764764.0
1759738260,4544.8,4548.42,4544.33,4548.42,827962.0
1759738320,4548.55,4550.95,4548.14,4548.42,1487038.0
1759738380,4548.15,4548.33,4545.2,4545.21,859198.0
1759738440,4545.21,4545.93,4542.89,4544.49,1150130.0
1759738500,4544.5,4544.5,4541.03,4542.88,505508.0
1759738560,4542.87,4544.3,4540.42,4543.44,387940.0
1759738620,4543.43,4543.49,4541.52,4543.48,509080.0
1759738680,4543.49,4543.89,4539.0,4540.95,1276794.0
1759738740,4540.96,4541.26,4538.35,4539.5,496430.0
1759738800,4539.11,4545.0,4538.75,4545.0,579282.0
1759738860,4544.99,4545.93,4543.6,4543.61,249280.0
1759738920,4543.61,4546.11,4542.51,4543.7,526082.0
1759738980,4543.71,4544.67,4543.01,4543.62,180812.0
1759739040,4543.55,4545.0,4542.73,4544.99,257318.0
1759739100,4544.99,4545.0,4543.84,4544.49,179590.0
1759739160,4544.49,4546.41,4544.15,4546.4,600810.0
1759739220,4546.41,4549.51,4546.41,4548.03,693692.0
1759739280,4548.02,4548.39,4546.04,4546.22,227896.0
1759739340,4546.22,4547.16,4545.83,4546.75,247752.0
1759739400,4547.67,4552.76,4546.75,4552.75,1249772.0
1759739460,4552.76,4562.67,4552.75,4561.58,4154906.0
1759739520,4561.57,4563.68,4557.33,4557.94,1801904.0
1759739580,4557.94,4559.99,4557.76,4559.72,677174.0
1759739640,4559.73,4564.03,4559.72,4563.79,699498.0
1759739700,4563.89,4563.89,4561.62,4561.65,940918.0
1759739760,4561.65,4562.37,4557.47,4557.47,1948564.0
1759739820,4557.48,4559.7,4556.82,4558.26,344876.0
1759739880,4558.26,4565.52,4558.26,4563.94,2049186.0
1759739940,4563.94,4564.15,4559.26,4559.53,687840.0
1759740000,4559.52,4560.45,4559.02,4559.67,427168.0
1759740060,4559.68,4560.45,4558.12,4559.75,376194.0
1759740120,4559.74,4563.9,4559.74,4562.98,1281664.0
1759740180,4562.98,4563.9,4562.22,4563.05,474404.0
1759740240,4562.23,4562.23,4559.3,4560.13,1095786.0
1759740300,4560.14,4560.14,4556.69,4558.47,1648546.0
1759740360,4558.47,4560.14,4558.46,4560.14,333822.0
1759740420,4560.14,4563.4,4560.14,4561.12,2409260.0
1759740480,4561.12,4563.89,4560.43,4560.73,1124194.0
1759740540,4560.73,4560.73,4558.61,4559.75,510594.0
1759740600,4559.75,4561.41,4558.6,4558.6,349476.0
1759740660,4558.53,4560.0,4556.32,4559.99,387854.0
1759740720,4560.0,4561.1,4559.99,4560.39,456742.0
1759740780,4560.39,4562.0,4559.05,4559.32,622592.0
1759740840,4559.32,4559.33,4557.57,4557.58,285264.0
1759740900,4557.58,4561.0,4557.58,4561.0,254328.0
1759740960,4560.29,4562.69,4559.61,4561.65,581790.0
1759741020,4561.65,4561.65,4560.01,4560.45,870578.0
1759741080,4560.45,4560.45,4559.0,4559.01,197598.0
1759741140,4559.01,4560.0,4559.0,4559.34,243540.0
1759741200,4559.94,4561.0,4558.16,4560.41,529310.0
1759741260,4560.42,4561.47,4559.99,4560.26,237102.0
1759741320,4560.46,4564.52,4560.46,4563.98,1284766.0
1759741380,4563.99,4564.62,4563.74,4564.61,705314.0
1759741440,4564.61,4564.98,4564.0,4564.97,390052.0
1759741500,4564.97,4568.32,4564.97,4568.01,1802496.0
1759741560,4568.0,4569.5,4566.91,4567.65,1755838.0
1759741620,4567.64,4567.65,4563.74,4564.33,746018.0
1759741680,4564.32,4565.05,4563.55,4563.56,522530.0
1759741740,4563.87,4568.7,4563.18,4568.7,1323812.0
1759741800,4568.6,4571.4,4568.2,4571.39,1313298.0
1759741860,4571.4,4571.87,4568.53,4568.53,1033424.0
1759741920,4568.54,4568.87,4565.6,4566.21,969088.0
1759741980,4565.76,4568.7,4565.75,4568.24,385286.0
1759742040,4568.25,4568.25,4565.74,4567.67,631328.0
1759742100,4567.67,4567.68,4563.88,4564.07,448424.0
1759742160,4564.07,4567.52,4564.06,4566.83,370094.0
1759742220,4566.14,4568.42,4566.14,4567.24,533956.0
1759742280,4567.23,4569.99,4566.55,4569.08,949358.0
1759742340,4569.08,4570.0,4565.67,4567.23,1021646.0
1759742400,4567.22,4568.88,4564.74,4564.75,368776.0
1759742460,4564.15,4566.26,4560.53,4560.53,1053746.0
1759742520,4560.3,4563.49,4559.37,4563.48,1478956.0
1759742580,4563.49,4566.26,4563.48,4565.57,201854.0
1759742640,4565.56,4566.92,4563.0,4563.0,555782.0
1759742700,4563.0,4563.01,4560.21,4562.59,610288.0
1759742760,4562.6,4565.2,4562.59,4565.19,226752.0
1759742820,4565.19,4565.85,4563.02,4565.09,362676.0
1759742880,4565.09,4566.05,4564.92,4566.05,228902.0
1759742940,4566.04,4566.05,4564.1,4565.32,252078.0
1759743000,4565.31,4565.38,4564.27,4565.04,329898.0
1759743060,4565.04,4565.68,4563.69,4564.4,694732.0
1759743120,4564.4,4565.15,4563.1,4564.43,643040.0
1759743180,4564.44,4567.2,4564.07,4564.43,748486.0
1759743240,4564.27,4566.0,4564.27,4565.36,487290.0
1759743300,4565.04,4568.0,4565.04,4566.13,537000.0
1759743360,4566.91,4567.18,4565.44,4565.44,371370.0
1759743420,4565.45,4571.0,4565.44,4570.23,952272.0
1759743480,4570.23,4570.4,4566.6,4567.82,557872.0
1759743540,4567.81,4568.67,4565.7,4566.84,315332.0
1759743600,4566.85,4568.34,4566.26,4567.01,688814.0
1759743660,4567.01,4570.21,4567.01,4568.81,518888.0
1759743720,4568.81,4570.35,4568.81,4569.54,215632.0
1759743780,4569.53,4570.16,4566.26,4566.26,503010.0
1759743840,4566.26,4567.72,4565.76,4565.76,274128.0
1759743900,4566.59,4566.99,4565.44,4566.13,569018.0
1759743960,4566.14,4568.73,4566.13,4568.73,354478.0
1759744020,4568.72,4570.28,4567.5,4567.51,769746.0
1759744080,4567.5,4568.72,4566.27,4566.92,484002.0
1759744140,4566.92,4568.82,4566.27,4568.26,355352.0
1759744200,4568.26,4572.63,4567.8,4572.62,1373592.0
1759744260,4572.63,4572.84,4571.84,4571.84,505654.0
1759744320,4571.71,4571.72,4570.6,4571.62,859752.0
1759744380,4571.61,4573.0,4570.6,4572.99,972118.0
1759744440,4572.99,4573.0,4571.76,4572.94,416568.0
1759744500,4572.94,4575.44,4572.94,4575.01,1380236.0
1759744560,4575.04,4575.6,4573.28,4573.63,679872.0
1759744620,4573.62,4574.52,4571.51,4571.52,501230.0
1759744680,4571.52,4571.52,4569.1,4569.48,473836.0
1759744740,4570.0,4571.52,4569.83,4571.16,367120.0
1759744800,4571.16,4574.4,4570.55,4573.16,1200850.0
1759744860,4573.81,4574.79,4573.31,4574.78,1101002.0
1759744920,4574.78,4577.3,4574.29,4576.3,1707682.0
1759744980,4576.3,4576.3,4571.48,4572.92,1002386.0
1759745040,4572.93,4572.93,4571.22,4571.64,978492.0
1759745100,4571.63,4571.63,4568.2,4568.2,805792.0
1759745160,4568.2,4570.1,4565.73,4565.74,915084.0
1759745220,4565.73,4565.74,4561.47,4562.99,1387458.0
1759745280,4562.98,4565.73,4562.98,4564.2,1293028.0
1759745340,4564.2,4564.28,4562.51,4563.23,920486.0
1759745400,4563.23,4563.69,4560.32,4562.2,715242.0
1759745460,4562.24,4565.03,4562.24,4564.06,554690.0
1759745520,4564.06,4565.73,4562.67,4565.23,509698.0
1759745580,4565.23,4565.52,4563.53,4565.37,476712.0
1759745640,4565.38,4565.38,4560.34,4562.89,734520.0
1759745700,4562.89,4563.59,4560.19,4560.85,771682.0
1759745760,4560.85,4561.53,4558.41,4558.81,1391034.0
1759745820,4558.62,4559.97,4556.02,4559.37,1504082.0
1759745880,4559.36,4560.33,4558.8,4558.81,671912.0
1759745940,4558.8,4561.89,4558.8,4561.23,465310.0
1759746000,4561.22,4562.54,4561.22,4562.09,411180.0
1759746060,4562.09,4567.49,4562.09,4566.95,645736.0
1759746120,4566.95,4567.28,4564.71,4564.71,465372.0
1759746180,4564.72,4565.15,4562.24,4562.25,265344.0
1759746240,4562.25,4565.0,4561.59,4564.99,281982.0
1759746300,4564.99,4565.93,4562.24,4563.86,359558.0
1759746360,4564.12,4564.83,4562.02,4562.02,431130.0
1759746420,4562.02,4563.99,4562.02,4563.77,188964.0
1759746480,4563.76,4565.17,4563.56,4564.85,286272.0
1759746540,4564.85,4564.85,4562.24,4563.39,605388.0
1759746600,4563.39,4564.12,4561.13,4561.13,385734.0
1759746660,4561.14,4562.48,4559.71,4562.47,509748.0
1759746720,4562.48,4563.18,4560.45,4562.49,444898.0
1759746780,4562.49,4566.23,4562.49,4564.88,563546.0
1759746840,4564.88,4565.0,4562.91,4564.31,216770.0
1759746900,4564.3,4566.0,4563.36,4563.68,340038.0
1759746960,4563.68,4565.05,4561.0,4561.01,268016.0
1759747020,4561.0,4561.18,4559.29,4560.67,537194.0
1759747080,4560.05,4560.05,4558.8,4558.81,836528.0
1759747140,4558.81,4559.9,4556.81,4557.46,874040.0
1759747200,4557.45,4559.63,4556.17,4559.63,652398.0
1759747260,4559.63,4560.67,4557.69,4560.66,777072.0
1759747320,4560.67,4560.67,4559.03,4559.23,195804.0
1759747380,4559.24,4560.0,4559.14,4560.0,215604.0
1759747440,4559.99,4561.67,4559.99,4560.41,232134.0
1759747500,4560.81,4561.88,4560.09,4561.87,383972.0
1759747560,4561.88,4565.14,4561.88,4565.14,615736.0
1759747620,4565.14,4565.56,4564.31,4565.55,462776.0
1759747680,4565.56,4566.92,4565.39,4566.52,322436.0
1759747740,4566.51,4567.26,4566.14,4567.25,410568.0
1759747800,4567.6,4573.35,4567.6,4571.97,1602902.0
1759747860,4571.6,4576.33,4571.41,4575.07,1499988.0
1759747920,4574.61,4575.4,4573.48,4574.78,934506.0
1759747980,4574.79,4575.0,4572.07,4574.59,678572.0
1759748040,4574.6,4575.67,4572.0,4572.0,603304.0
1759748100,4572.0,4572.01,4570.01,4570.01,590254.0
1759748160,4570.01,4573.0,4570.0,4572.46,573736.0
1759748220,4572.45,4573.43,4570.92,4571.26,253754.0
1759748280,4571.27,4571.71,4570.07,4570.65,285622.0
1759748340,4570.66,4571.42,4570.07,4571.41,280280.0
1759748400,4571.41,4572.27,4567.09,4567.09,832500.0
1759748460,4567.09,4567.94,4565.02,4565.02,767260.0
1759748520,4565.02,4567.76,4564.17,4567.75,477190.0
1759748580,4567.75,4570.06,4566.14,4566.45,1265406.0
1759748640,4566.34,4570.29,4566.34,4568.35,406104.0
1759748700,4568.34,4571.85,4568.34,4571.25,357866.0
1759748760,4570.96,4571.26,4566.47,4568.21,364640.0
1759748820,4568.2,4571.26,4567.64,4568.76,2581928.0
1759748880,4568.76,4569.71,4568.31,4568.88,363066.0
1759748940,4568.87,4568.94,4566.17,4566.27,365406.0
1759749000,4566.27,4566.89,4565.31,4566.89,357386.0
1759749060,4566.89,4566.89,4565.81,4566.05,350556.0
1759749120,4566.04,4566.05,4563.66,4564.23,951312.0
1759749180,4564.54,4565.28,4564.47,4565.04,348360.0
1759749240,4565.05,4565.05,4563.4,4563.4,234826.0
1759749300,4563.4,4566.47,4562.86,4566.22,507128.0
1759749360,4566.22,4566.49,4563.14,4565.3,287102.0
1759749420,4564.74,4567.2,4564.6,4567.19,260112.0
1759749480,4567.2,4568.95,4566.66,4568.62,545076.0
1759749540,4568.62,4569.76,4568.13,4569.01,223936.0
1759749600,4569.01,4569.01,4565.83,4568.68,357838.0
1759749660,4568.69,4570.54,4567.88,4570.53,383796.0
1759749720,4570.53,4571.13,4569.78,4570.8,419362.0
1759749780,4570.82,4573.43,4570.82,4572.72,1364602.0
1759749840,4572.71,4574.0,4572.48,4574.0,721774.0
1759749900,4573.9,4575.42,4572.38,4574.5,851550.0
1759749960,4574.49,4576.73,4573.19,4573.88,769678.0
1759750020,4573.88,4578.62,4573.88,4577.44,2674720.0
1759750080,4577.45,4584.65,4577.44,4583.45,3658086.0
1759750140,4583.45,4588.0,4583.44,4586.65,5000952.0
1759750200,4587.77,4591.82,4586.9,4590.43,4391162.0
1759750260,4589.74,4591.71,4583.4,4584.35,2793170.0
1759750320,4584.34,4585.0,4580.1,4580.69,3047824.0
1759750380,4580.69,4580.92,4575.98,4576.76,3254764.0
1759750440,4576.77,4576.77,4570.31,4574.77,3922942.0
1759750500,4574.08,4577.72,4573.6,4576.42,1448474.0
1759750560,4576.41,4576.83,4570.85,4570.86,1808402.0
1759750620,4570.86,4572.66,4568.95,4572.65,1470554.0
1759750680,4572.65,4574.46,4570.18,4571.83,628488.0
1759750740,4571.84,4574.89,4571.47,4574.88,1717504.0
1759750800,4574.89,4575.99,4574.0,4574.8,613014.0
1759750860,4574.8,4576.1,4574.26,4575.54,744886.0
1759750920,4575.54,4577.6,4575.42,4576.63,840186.0
1759750980,4576.63,4580.0,4576.63,4578.45,1736222.0
1759751040,4578.44,4578.68,4575.0,4575.18,989340.0
1759751100,4575.86,4579.5,4575.35,4576.99,2891414.0
1759751160,4577.0,4577.51,4575.0,4577.29,1024628.0
1759751220,4577.29,4577.29,4569.81,4569.81,1773594.0
1759751280,4569.82,4571.44,4569.76,4569.77,620358.0
1759751340,4569.77,4569.77,4567.25,4568.89,739364.0
1759751400,4568.9,4569.33,4567.64,4568.94,984676.0
1759751460,4568.94,4571.65,4568.93,4570.65,498380.0
1759751520,4570.64,4570.65,4569.79,4570.5,297808.0
1759751580,4570.5,4573.4,4570.09,4570.28,1360438.0
1759751640,4570.28,4570.28,4568.51,4568.72,197084.0
1759751700,4568.71,4570.39,4568.71,4570.16,197046.0
1759751760,4570.15,4570.72,4570.15,4570.41,197518.0
1759751820,4570.41,4571.0,4570.0,4570.99,159810.0
1759751880,4570.94,4570.95,4568.95,4568.96,102932.0
1759751940,4568.95,4570.39,4568.94,4569.54,243236.0
1759752000,4569.54,4572.32,4568.0,4568.01,1061792.0
1759752060,4568.01,4572.18,4568.0,4571.91,841540.0
1759752120,4572.16,4576.29,4572.16,4576.29,662758.0
1759752180,4576.29,4578.69,4574.71,4578.69,674268.0
1759752240,4578.37,4578.7,4575.47,4576.41,1575860.0
1759752300,4576.41,4577.22,4576.21,4576.21,292484.0
1759752360,4576.22,4576.8,4573.71,4575.59,283386.0
1759752420,4575.59,4580.32,4575.59,4579.2,828164.0
1759752480,4579.66,4579.66,4575.36,4576.85,367526.0
1759752540,4577.15,4577.91,4576.38,4577.34,655544.0
1759752600,4578.02,4579.84,4577.73,4579.83,634794.0
1759752660,4579.83,4580.58,4578.0,4580.48,841448.0
1759752720,4580.49,4582.11,4579.95,4580.72,1207510.0
1759752780,4580.72,4582.63,4580.7,4582.02,1088714.0
1759752840,4582.02,4585.3,4582.01,4583.41,1578838.0
1759752900,4583.41,4588.0,4583.34,4587.35,1243534.0
1759752960,4587.35,4597.58,4587.12,4591.73,4664572.0
1759753020,4591.61,4591.61,4586.65,4587.97,1527724.0
1759753080,4586.9,4588.43,4581.83,4582.09,1310602.0
1759753140,4582.1,4589.77,4582.09,4588.71,1133172.0
1759753200,4588.72,4588.79,4586.26,4588.66,680304.0
1759753260,4588.65,4592.61,4588.55,4588.56,1656402.0
1759753320,4588.78,4589.66,4587.41,4588.33,1344312.0
1759753380,4588.33,4590.94,4587.41,4590.49,2018232.0
1759753440,4590.49,4592.31,4590.48,4590.66,968030.0
1759753500,4590.66,4590.66,4587.41,4589.64,803152.0
1759753560,4589.64,4591.0,4588.75,4588.99,566290.0
1759753620,4588.99,4590.06,4586.81,4586.81,848894.0
1759753680,4586.8,4587.17,4585.44,4586.76,990544.0
1759753740,4586.76,4586.76,4582.68,4583.01,1052180.0
1759753800,4583.01,4585.01,4581.54,4582.99,1220706.0
1759753860,4582.99,4583.81,4581.37,4582.35,1933306.0
1759753920,4582.36,4584.0,4582.35,4584.0,794854.0
1759753980,4584.43,4587.55,4584.43,4587.0,767956.0
1759754040,4587.01,4587.01,4585.0,4585.46,363970.0
1759754100,4585.46,4585.76,4583.09,4583.09,588072.0
1759754160,4583.1,4583.97,4580.43,4580.43,535450.0
1759754220,4580.43,4580.44,4575.01,4576.91,3139678.0
1759754280,4576.91,4578.54,4576.91,4577.32,717522.0
1759754340,4577.32,4577.44,4572.77,4572.77,1632656.0
1759754400,4573.0,4575.0,4572.67,4574.3,765954.0
1759754460,4574.3,4577.65,4574.3,4575.37,1073704.0
1759754520,4575.38,4575.38,4573.61,4574.17,330944.0
1759754580,4574.17,4575.0,4574.02,4574.03,860948.0
1759754640,4574.02,4576.38,4574.02,4575.0,562256.0
1759754700,4575.0,4576.78,4574.55,4576.57,361368.0
1759754760,4576.58,4578.82,4573.78,4577.98,885564.0
1759754820,4577.98,4580.48,4577.97,4579.91,448322.0
1759754880,4579.91,4579.91,4576.24,4576.85,285392.0
1759754940,4577.03,4579.47,4577.03,4579.27,389418.0
1759755000,4579.28,4580.1,4577.03,4577.03,1257554.0
1759755060,4577.03,4578.62,4576.07,4578.42,463118.0
1759755120,4578.42,4578.59,4577.0,4577.0,201724.0
1759755180,4577.01,4577.85,4576.0,4577.85,275744.0
1759755240,4577.85,4578.24,4577.61,4578.24,87718.0
1759755300,4578.23,4580.34,4578.23,4578.5,182660.0
1759755360,4578.51,4578.51,4575.11,4576.9,743362.0
1759755420,4576.9,4578.35,4576.33,4578.34,169738.0
1759755480,4578.04,4579.17,4578.04,4578.28,670656.0
1759755540,4578.28,4579.43,4576.67,4579.02,208848.0
1759755600,4579.02,4580.0,4578.35,4579.44,339668.0
1759755660,4579.99,4582.6,4579.99,4580.89,495084.0
1759755720,4580.9,4580.9,4578.35,4579.65,474694.0
1759755780,4579.65,4585.0,4578.92,4581.9,702534.0
1759755840,4581.9,4582.16,4577.0,4577.54,576914.0
1759755900,4577.54,4583.95,4577.53,4582.29,920478.0
1759755960,4582.28,4583.93,4582.28,4582.54,666334.0
1759756020,4583.01,4584.46,4581.98,4584.15,401500.0
1759756080,4584.15,4586.0,4583.21,4586.0,598928.0
1759756140,4586.0,4586.06,4584.1,4584.99,420744.0
1759756200,4584.85,4587.77,4584.85,4586.63,429442.0
1759756260,4586.63,4588.29,4585.11,4585.11,662030.0
1759756320,4584.88,4584.89,4580.65,4580.92,959788.0
1759756380,4580.92,4581.55,4577.36,4578.06,1194200.0
1759756440,4578.06,4580.75,4577.92,4579.63,735130.0
1759756500,4579.63,4580.0,4575.0,4575.28,847274.0
1759756560,4575.48,4579.78,4575.0,4579.57,401708.0
1759756620,4579.56,4582.71,4578.46,4582.7,500038.0
1759756680,4582.65,4584.58,4582.64,4583.64,390628.0
1759756740,4583.64,4586.51,4583.64,4586.51,486328.0
1759756800,4586.51,4595.96,4586.51,4595.16,4360986.0
1759756860,4594.63,4594.63,4591.33,4592.99,2115118.0
1759756920,4593.0,4596.35,4592.19,4595.33,1926872.0
1759756980,4595.33,4595.71,4594.0,4595.11,943208.0
1759757040,4594.69,4595.51,4592.78,4592.88,1148222.0
1759757100,4593.23,4597.0,4593.23,4596.99,1993678.0
1759757160,4597.0,4598.08,4595.01,4596.74,2421338.0
1759757220,4597.01,4598.37,4596.01,4598.32,1014364.0
1759757280,4598.31,4600.92,4587.5,4589.67,4999318.0
1759757340,4589.67,4591.65,4587.06,4588.82,1727466.0
1759757400,4588.83,4592.42,4583.87,4592.01,2136824.0
1759757460,4591.19,4593.21,4586.08,4587.41,1173776.0
1759757520,4587.41,4589.9,4583.55,4585.05,2318572.0
1759757580,4585.26,4585.82,4577.26,4584.15,2684082.0
1759757640,4584.6,4590.0,4584.58,4587.41,1547270.0
1759757700,4587.4,4590.25,4584.6,4586.37,1408882.0
1759757760,4586.38,4588.2,4582.55,4586.57,1630424.0
1759757820,4586.57,4616.83,4583.98,4607.59,19465936.0
1759757880,4606.21,4632.89,4603.45,4621.99,24105824.0
1759757940,4623.2,4624.74,4615.4,4618.38,6790302.0
1759758000,4618.38,4625.86,4617.98,4619.83,4892692.0
1759758060,4619.73,4625.42,4613.26,4616.36,5318366.0
1759758120,4616.77,4619.99,4614.48,4614.75,3240642.0
1759758180,4616.35,4620.43,4591.09,4602.84,9809774.0
1759758240,4603.15,4605.0,4593.91,4603.99,5273082.0
1759758300,4604.35,4609.81,4599.48,4600.7,5510224.0
1759758360,4601.16,4601.42,4595.0,4599.35,3190404.0
1759758420,4598.96,4602.25,4594.94,4601.15,2086152.0
1759758480,4602.14,4608.77,4597.89,4608.77,3508594.0
1759758540,4608.99,4611.9,4607.27,4607.6,2308958.0
1759758600,4607.61,4615.7,4603.27,4611.69,3996618.0
1759758660,4612.17,4615.0,4602.98,4610.35,2399392.0
1759758720,4610.36,4624.61,4608.05,4622.0,6963408.0
1759758780,4622.98,4631.22,4622.98,4626.97,11218996.0
1759758840,4627.85,4627.85,4622.39,4622.93,3054176.0
1759758900,4622.79,4627.0,4621.1,4627.0,2405814.0
1759758960,4626.79,4630.51,4625.28,4627.64,2121038.0
1759759020,4627.76,4633.53,4627.17,4628.68,4368234.0
1759759080,4627.9,4634.0,4627.22,4631.63,3324088.0
1759759140,4632.1,4636.85,4631.97,4636.79,5116938.0
1759759200,4636.99,4640.53,4634.29,4637.71,7644246.0
1759759260,4636.74,4639.87,4631.0,4631.0,6392806.0
1759759320,4630.29,4639.01,4630.0,4636.56,4017436.0
1759759380,4637.79,4645.89,4637.79,4643.57,7231094.0
1759759440,4643.88,4647.79,4641.48,4643.14,4963148.0
1759759500,4643.78,4652.65,4639.0,4646.0,7422956.0
1759759560,4647.09,4658.35,4647.09,4658.35,11078360.0
1759759620,4658.3,4658.8,4652.0,4652.0,6997724.0
1759759680,4651.75,4658.73,4651.21,4656.44,4774952.0
1759759740,4656.23,4662.19,4654.65,4656.56,5702600.0
1759759800,4655.66,4657.22,4647.21,4647.39,5796684.0
1759759860,4647.24,4650.02,4645.23,4645.23,3228352.0
1759759920,4645.04,4652.91,4644.29,4649.0,5013370.0
1759759980,4649.01,4651.3,4644.01,4646.6,1991592.0
1759760040,4646.6,4646.6,4635.01,4640.31,6892586.0
1759760100,4640.23,4648.3,4639.48,4647.66,2960030.0
1759760160,4648.6,4651.98,4647.39,4649.44,2402346.0
1759760220,4649.44,4651.83,4646.03,4649.39,3624106.0
1759760280,4649.39,4649.8,4642.7,4646.1,2306008.0
1759760340,4646.48,4649.11,4645.24,4648.5,1285666.0
1759760400,4647.35,4650.56,4643.12,4648.17,1943214.0
1759760460,4648.2,4654.87,4647.83,4651.64,4506312.0
1759760520,4651.65,4652.74,4642.69,4648.09,3591350.0
1759760580,4648.11,4654.17,4648.11,4649.59,3102534.0
1759760640,4649.59,4649.96,4641.0,4642.44,2921338.0
1759760700,4642.44,4642.64,4633.47,4637.25,5622938.0
1759760760,4637.25,4644.24,4636.56,4644.24,2762302.0
1759760820,4644.24,4649.0,4641.78,4649.0,2024412.0
1759760880,4649.8,4664.1,4649.8,4660.55,7460362.0
1759760940,4660.75,4665.41,4658.27,4660.22,4212178.0
1759761000,4660.72,4666.0,4658.57,4660.98,4590424.0
1759761060,4660.97,4666.0,4660.97,4663.98,2407940.0
1759761120,4663.98,4674.19,4661.19,4669.71,6776602.0
1759761180,4670.38,4674.26,4670.38,4671.54,3998460.0
1759761240,4672.1,4676.24,4670.51,4670.68,4297684.0
1759761300,4670.69,4674.73,4663.91,4664.47,4699144.0
1759761360,4664.48,4671.59,4664.01,4666.81,3489918.0
1759761420,4667.86,4671.04,4666.0,4667.49,1433798.0
1759761480,4668.01,4672.71,4668.0,4670.06,1771148.0
1759761540,4670.06,4671.48,4663.63,4664.44,1759596.0
1759761600,4664.12,4664.13,4655.62,4657.55,4856186.0
1759761660,4657.12,4658.8,4648.68,4649.79,5925288.0
1759761720,4650.03,4654.86,4647.66,4654.85,3243938.0
1759761780,4654.84,4656.52,4651.51,4652.48,2570048.0
1759761840,4651.96,4651.99,4650.02,4650.76,1303896.0
1759761900,4651.15,4656.0,4650.96,4653.16,1035298.0
1759761960,4653.17,4657.0,4653.16,4655.33,2235144.0
1759762020,4655.34,4655.85,4650.73,4651.47,1537782.0
1759762080,4652.56,4655.03,4651.46,4654.99,1186236.0
1759762140,4654.99,4655.98,4653.9,4654.09,665378.0
1759762200,4654.09,4654.09,4645.32,4648.59,3719426.0
1759762260,4648.47,4648.47,4643.66,4646.97,2235864.0
1759762320,4646.43,4647.0,4644.53,4645.81,805074.0
1759762380,4645.8,4649.96,4645.8,4648.39,716444.0
1759762440,4648.69,4648.7,4642.0,4643.28,1038346.0
1759762500,4643.27,4643.27,4640.26,4640.46,1511964.0
1759762560,4640.46,4640.47,4633.35,4638.29,6032428.0
1759762620,4637.86,4639.95,4634.08,4639.94,1828572.0
1759762680,4639.94,4640.54,4638.51,4639.12,2030798.0
1759762740,4638.39,4638.4,4633.77,4637.49,2832022.0
1759762800,4637.49,4643.49,4636.37,4643.16,2168474.0
1759762860,4642.28,4645.0,4642.27,4643.34,1681284.0
1759762920,4643.34,4647.29,4641.0,4643.5,2104676.0
1759762980,4643.5,4646.38,4643.5,4645.33,1795498.0
1759763040,4645.33,4650.57,4645.33,4650.16,1818394.0
1759763100,4650.16,4650.88,4647.04,4648.07,1672682.0
1759763160,4648.07,4653.32,4647.43,4652.02,1058458.0
1759763220,4652.01,4655.6,4651.67,4651.75,966882.0
1759763280,4651.74,4651.76,4645.0,4651.39,1970734.0
1759763340,4651.39,4653.92,4647.81,4647.82,2138360.0
1759763400,4648.39,4651.0,4648.0,4650.82,416546.0
1759763460,4650.83,4651.7,4648.13,4649.57,1181932.0
1759763520,4649.85,4651.8,4646.21,4648.2,1559238.0
1759763580,4648.21,4653.17,4648.2,4653.14,761888.0
1759763640,4653.13,4655.07,4653.01,4654.0,754924.0
1759763700,4654.0,4663.99,4654.0,4662.62,2335764.0
1759763760,4662.62,4665.96,4662.62,4664.91,1517868.0
1759763820,4664.95,4669.92,4664.94,4669.92,2279702.0
1759763880,4669.92,4677.73,4669.45,4669.99,8497480.0
1759763940,4670.71,4674.99,4668.55,4673.03,2680534.0
1759764000,4673.29,4686.32,4673.04,4681.74,7570378.0
1759764060,4681.74,4686.94,4681.74,4683.48,5368168.0
1759764120,4683.73,4693.0,4683.73,4688.31,9210216.0
1759764180,4688.31,4689.15,4681.43,4682.96,5255240.0
1759764240,4682.96,4689.81,4682.96,4686.01,3240348.0
1759764300,4686.01,4690.79,4685.68,4688.69,2855938.0
1759764360,4688.48,4689.95,4685.04,4685.56,1989932.0
1759764420,4685.93,4691.77,4685.93,4691.08,3268342.0
1759764480,4691.09,4692.28,4687.62,4689.97,2678870.0
1759764540,4689.96,4690.35,4687.54,4689.84,2911480.0
1759764600,4690.15,4692.48,4682.15,4683.18,4444296.0
1759764660,4683.17,4683.29,4676.62,4679.36,4749396.0
1759764720,4679.37,4679.81,4673.86,4678.5,3063646.0
1759764780,4678.51,4682.42,4678.5,4678.81,1196314.0
1759764840,4678.94,4682.43,4675.8,4676.08,2735466.0
1759764900,4675.94,4675.94,4670.03,4674.5,2626390.0
1759764960,4674.5,4675.0,4673.78,4674.63,2372586.0
1759765020,4674.63,4676.55,4670.83,4673.43,1489922.0
1759765080,4673.43,4675.56,4671.24,4671.45,994804.0
1759765140,4671.46,4675.77,4670.55,4673.65,1827030.0
1759765200,4673.65,4674.78,4671.7,4672.84,754152.0
1759765260,4672.84,4674.18,4672.2,4673.34,859168.0
1759765320,4673.35,4673.35,4662.13,4662.3,6881584.0
1759765380,4662.3,4667.64,4659.44,4667.63,3443956.0
1759765440,4667.63,4669.17,4666.91,4668.56,1637080.0
1759765500,4668.55,4671.76,4668.0,4670.71,962118.0
1759765560,4670.15,4671.43,4668.57,4670.82,1645610.0
1759765620,4671.03,4671.65,4668.65,4670.16,2356132.0
1759765680,4670.15,4672.75,4669.44,4672.34,782042.0
1759765740,4672.72,4680.0,4672.72,4679.58,1536072.0
1759765800,4679.57,4683.79,4679.57,4682.41,2071064.0
1759765860,4682.4,4683.24,4678.08,4678.09,1383246.0
1759765920,4678.06,4680.88,4678.06,4680.33,985256.0
1759765980,4680.07,4680.23,4678.16,4678.16,701576.0
1759766040,4678.16,4678.79,4677.65,4678.64,446320.0
1759766100,4678.1,4681.54,4677.86,4679.99,671648.0
1759766160,4679.99,4680.0,4677.48,4677.48,1007360.0
1759766220,4677.37,4677.53,4673.7,4673.71,872566.0
1759766280,4673.71,4674.87,4672.0,4673.65,606876.0
1759766340,4673.16,4674.29,4670.41,4671.27,997132.0
1759766400,4670.9,4677.59,4670.6,4677.58,1169006.0
1759766460,4677.58,4679.19,4675.76,4675.76,1434180.0
1759766520,4675.76,4677.15,4675.0,4676.18,531194.0
1759766580,4676.52,4680.39,4675.3,4680.39,1216834.0
1759766640,4680.89,4681.77,4673.95,4675.37,1293562.0
1759766700,4675.37,4675.37,4666.13,4669.71,2593676.0
1759766760,4669.72,4678.22,4669.25,4675.38,1429232.0
1759766820,4675.38,4677.9,4670.97,4670.97,610310.0
1759766880,4670.97,4671.12,4664.76,4666.84,1014204.0
1759766940,4666.93,4667.75,4663.02,4667.75,1489616.0
1759767000,4667.75,4667.75,4663.0,4663.0,917766.0
1759767060,4663.01,4663.89,4662.0,4663.25,1854974.0
1759767120,4663.24,4665.0,4661.22,4661.23,2945032.0
1759767180,4661.23,4663.44,4661.23,4662.77,900268.0
1759767240,4662.11,4662.36,4658.8,4661.91,1731844.0
1759767300,4661.91,4663.96,4661.27,4663.59,719214.0
1759767360,4663.59,4670.0,4662.88,4669.99,1268790.0
1759767420,4669.58,4672.0,4667.2,4667.94,703060.0
1759767480,4667.94,4669.45,4665.76,4666.19,523590.0
1759767540,4666.19,4669.53,4666.19,4669.26,396416.0
1759767600,4668.7,4669.53,4667.23,4667.67,282378.0
1759767660,4667.68,4670.35,4666.19,4667.7,941454.0
1759767720,4667.71,4668.67,4663.09,4664.52,1255580.0
1759767780,4664.52,4665.05,4661.04,4663.72,537122.0
1759767840,4663.71,4665.8,4662.43,4662.43,549714.0
1759767900,4662.44,4665.79,4660.0,4660.01,1178952.0
1759767960,4660.01,4668.19,4659.78,4665.78,1509306.0
1759768020,4665.7,4667.16,4662.33,4662.33,567618.0
1759768080,4662.0,4662.83,4657.61,4658.5,694700.0
1759768140,4658.51,4661.97,4658.28,4659.89,648694.0
1759768200,4659.68,4663.16,4659.19,4662.99,613172.0
1759768260,4663.45,4667.71,4663.25,4667.39,517048.0
1759768320,4667.39,4670.23,4667.39,4668.51,1252596.0
1759768380,4668.51,4671.24,4667.9,4669.39,653046.0
1759768440,4669.38,4671.34,4667.52,4667.53,327122.0
1759768500,4667.38,4669.96,4666.19,4669.68,862750.0
1759768560,4669.68,4674.77,4669.68,4674.47,812206.0
1759768620,4674.76,4676.83,4674.28,4675.8,993584.0
1759768680,4675.81,4678.54,4674.98,4675.76,763428.0
1759768740,4675.76,4678.95,4675.76,4677.6,574990.0
1759768800,4677.67,4678.99,4673.46,4673.46,568248.0
1759768860,4673.38,4676.0,4671.34,4672.99,910328.0
1759768920,4673.0,4680.65,4672.16,4680.65,1193774.0
1759768980,4680.64,4682.88,4679.0,4680.2,1137054.0
1759769040,4680.21,4681.93,4678.02,4680.32,691174.0
1759769100,4680.32,4680.73,4678.0,4678.0,1395238.0
1759769160,4678.01,4679.18,4676.57,4678.09,582360.0
1759769220,4679.05,4679.06,4676.59,4677.99,400552.0
1759769280,4677.99,4677.99,4675.01,4675.02,1054558.0
1759769340,4675.01,4676.67,4672.91,4673.37,315448.0
1759769400,4673.37,4676.27,4673.09,4676.26,318822.0
1759769460,4676.27,4676.87,4670.56,4670.67,407984.0
1759769520,4670.01,4672.25,4668.36,4672.0,767392.0
1759769580,4671.99,4677.09,4671.99,4674.65,573354.0
1759769640,4674.38,4676.57,4674.38,4675.89,156604.0
1759769700,4675.89,4678.0,4675.89,4676.44,562264.0
1759769760,4676.44,4678.0,4675.33,4676.19,541582.0
1759769820,4676.19,4676.19,4673.99,4675.07,675534.0
1759769880,4675.07,4677.0,4675.07,4676.93,395782.0
1759769940,4676.93,4678.65,4676.93,4676.94,1132102.0
1759770000,4676.59,4678.04,4673.63,4673.64,1040946.0
1759770060,4673.63,4678.05,4672.28,4678.04,672510.0
1759770120,4678.04,4679.28,4674.75,4676.05,1051558.0
1759770180,4676.05,4679.29,4676.05,4677.47,1230748.0
1759770240,4677.47,4679.46,4677.2,4679.01,776698.0
1759770300,4679.0,4679.01,4672.6,4674.98,1118620.0
1759770360,4676.1,4680.21,4675.1,4680.0,967842.0
1759770420,4680.73,4682.88,4680.5,4682.86,1556642.0
1759770480,4682.63,4686.7,4681.7,4683.66,1593556.0
1759770540,4683.67,4686.6,4683.67,4685.21,1103400.0
1759770600,4685.57,4688.45,4685.54,4686.16,2109146.0
1759770660,4686.56,4688.84,4685.52,4688.77,1972820.0
1759770720,4688.8,4688.8,4683.89,4684.0,1227950.0
1759770780,4683.9,4689.66,4681.87,4689.29,2564670.0
1759770840,4689.47,4696.54,4684.8,4692.66,7925990.0
1759770900,4692.44,4697.05,4692.44,4692.47,4815944.0
1759770960,4692.48,4695.26,4687.95,4690.05,3215798.0
1759771020,4690.05,4696.0,4687.0,4695.73,2879360.0
1759771080,4695.74,4699.26,4695.19,4699.16,4417986.0
1759771140,4698.93,4711.41,4698.93,4703.11,10957030.0
1759771200,4703.41,4711.65,4703.41,4707.74,3184332.0
1759771260,4708.63,4715.98,4708.49,4713.07,6840098.0
1759771320,4713.07,4717.2,4711.38,4712.38,3892052.0
1759771380,4712.37,4715.89,4711.38,4715.87,3902946.0
1759771440,4715.89,4717.61,4710.46,4712.46,3675456.0
1759771500,4713.16,4715.0,4702.21,4703.36,5394020.0
1759771560,4703.37,4708.48,4701.94,4705.96,2511888.0
1759771620,4705.96,4705.96,4702.0,4704.1,1862708.0
1759771680,4704.09,4710.6,4704.09,4709.53,989996.0
1759771740,4709.85,4710.49,4707.84,4707.85,896610.0
1759771800,4707.85,4712.11,4707.14,4709.11,2634646.0
1759771860,4709.38,4711.92,4706.74,4710.99,1512648.0
1759771920,4711.0,4711.0,4701.09,4702.85,1833070.0
1759771980,4702.77,4705.67,4699.54,4701.59,1247826.0
1759772040,4701.59,4701.83,4696.05,4697.4,3162772.0
1759772100,4697.39,4698.31,4695.0,4696.88,1613888.0
1759772160,4696.87,4696.87,4693.59,4694.62,1704232.0
1759772220,4694.34,4694.63,4689.13,4691.6,3951850.0
1759772280,4691.61,4693.54,4689.37,4693.53,1464222.0
1759772340,4693.55,4695.91,4693.16,4694.63,969496.0
1759772400,4695.31,4696.18,4693.92,4696.18,787264.0
1759772460,4696.18,4698.0,4695.01,4697.24,709766.0
1759772520,4697.24,4697.59,4694.18,4694.5,567866.0
1759772580,4694.28,4694.28,4691.69,4692.21,603946.0
1759772640,4692.22,4695.0,4691.85,4692.63,749390.0
1759772700,4692.63,4695.0,4691.35,4694.99,633126.0
1759772760,4694.99,4696.32,4691.07,4693.27,668974.0
1759772820,4693.27,4694.43,4692.08,4693.3,585990.0
1759772880,4693.31,4695.31,4689.48,4690.29,779168.0
1759772940,4690.29,4693.51,4689.99,4692.7,910660.0
1759773000,4692.57,4692.92,4685.0,4688.83,4620698.0
1759773060,4688.83,4693.25,4688.82,4689.64,3781878.0
1759773120,4689.64,4699.78,4689.64,4699.5,1878328.0
1759773180,4700.0,4705.0,4699.77,4702.64,1583172.0
1759773240,4702.63,4704.44,4701.01,4703.95,1104230.0
1759773300,4703.95,4704.38,4698.58,4700.86,1446452.0
1759773360,4701.93,4704.39,4701.16,4701.16,679696.0
1759773420,4701.17,4701.17,4697.19,4700.12,1395390.0
1759773480,4700.12,4700.12,4698.3,4698.3,573302.0
1759773540,4698.19,4698.19,4692.09,4694.3,729768.0
1759773600,4694.31,4694.31,4690.26,4692.17,630330.0
1759773660,4691.77,4693.26,4690.31,4691.54,753228.0
1759773720,4691.54,4692.7,4689.84,4691.33,825844.0
1759773780,4691.05,4694.25,4689.06,4693.31,1368208.0
1759773840,4693.31,4693.32,4688.8,4691.9,928010.0
1759773900,4691.9,4694.0,4691.54,4693.34,611814.0
1759773960,4693.35,4694.62,4689.01,4694.09,463518.0
1759774020,4694.07,4697.0,4693.47,4697.0,699266.0
1759774080,4697.0,4699.99,4696.02,4696.02,1010490.0
1759774140,4696.02,4697.11,4693.26,4694.79,294578.0
1759774200,4694.78,4694.78,4689.25,4690.41,485346.0
1759774260,4690.41,4692.92,4690.41,4691.29,652332.0
1759774320,4691.3,4693.44,4691.29,4693.04,326478.0
1759774380,4693.03,4695.91,4693.03,4694.31,253074.0
1759774440,4694.3,4695.64,4693.82,4694.73,395514.0
1759774500,4694.73,4698.4,4694.72,4698.39,512102.0
1759774560,4698.39,4699.67,4696.5,4696.91,746422.0
1759774620,4696.9,4698.7,4696.85,4697.29,321718.0
1759774680,4697.29,4697.29,4694.85,4696.34,422266.0
1759774740,4696.33,4698.45,4695.35,4697.77,242824.0
1759774800,4697.77,4700.0,4696.82,4697.51,695074.0
1759774860,4697.51,4697.87,4693.61,4694.72,359012.0
1759774920,4694.72,4694.72,4690.39,4693.49,323612.0
1759774980,4693.48,4693.81,4692.29,4692.79,686168.0
1759775040,4692.79,4694.99,4692.24,4694.07,355008.0
1759775100,4692.9,4692.91,4690.11,4690.45,543772.0
1759775160,4690.46,4690.99,4689.5,4689.51,424528.0
1759775220,4689.5,4689.5,4686.73,4687.0,1637826.0
1759775280,4687.01,4689.49,4687.01,4688.01,344336.0
1759775340,4688.01,4688.52,4687.18,4687.27,392568.0
1759775400,4687.28,4687.62,4680.95,4683.52,3068214.0
1759775460,4683.64,4691.06,4683.64,4689.33,1222494.0
1759775520,4689.8,4690.27,4686.32,4686.32,776116.0
1759775580,4686.32,4687.52,4683.97,4687.26,480586.0
1759775640,4687.37,4688.85,4686.81,4687.16,657330.0
1759775700,4686.93,4690.5,4686.93,4688.54,390544.0
1759775760,4688.55,4689.0,4684.35,4685.36,812918.0
1759775820,4685.36,4685.37,4684.01,4684.65,293910.0
1759775880,4684.65,4685.59,4684.51,4684.91,355128.0
1759775940,4684.91,4684.91,4683.0,4683.53,471492.0
1759776000,4683.52,4684.19,4677.68,4678.78,1881576.0
1759776060,4678.79,4680.29,4678.14,4680.28,1527898.0
1759776120,4680.6,4682.5,4680.6,4682.49,631874.0
1759776180,4682.5,4684.35,4680.01,4684.34,886866.0
1759776240,4684.35,4685.0,4683.31,4683.37,606152.0
1759776300,4683.36,4685.93,4682.0,4684.62,365848.0
1759776360,4684.63,4685.72,4684.45,4685.72,277492.0
1759776420,4685.72,4689.57,4685.72,4689.06,663272.0
1759776480,4689.07,4690.88,4688.99,4690.87,680220.0
1759776540,4690.87,4692.67,4688.12,4692.46,754826.0
1759776600,4692.47,4697.72,4692.17,4696.02,3686490.0
1759776660,4695.92,4704.57,4695.92,4703.86,4127438.0
1759776720,4703.85,4705.0,4703.15,4705.0,1807638.0
1759776780,4705.0,4706.44,4701.87,4704.17,2125976.0
1759776840,4704.17,4708.57,4704.17,4708.56,1272464.0
1759776900,4708.56,4710.56,4707.41,4708.95,2884330.0
1759776960,4708.95,4714.92,4707.28,4711.05,2774614.0
1759777020,4709.59,4713.19,4706.71,4712.26,1972938.0
1759777080,4712.26,4715.0,4711.05,4714.98,3436772.0
1759777140,4714.98,4714.99,4710.0,4710.0,1503850.0
1759777200,4710.01,4710.22,4704.24,4709.54,3130484.0
1759777260,4709.54,4712.54,4707.15,4712.32,1220028.0
1759777320,4711.73,4714.31,4710.17,4711.91,1364616.0
1759777380,4711.92,4712.1,4704.29,4704.3,2255998.0
1759777440,4704.29,4705.37,4699.0,4701.62,3177314.0
1759777500,4702.43,4708.3,4702.43,4702.83,1522452.0
1759777560,4702.83,4703.53,4697.13,4697.74,1277136.0
1759777620,4697.75,4700.36,4697.14,4699.92,838632.0
1759777680,4699.91,4701.98,4699.91,4700.65,788214.0
1759777740,4700.64,4701.92,4698.59,4701.4,1267446.0
1759777800,4701.99,4703.06,4701.09,4701.77,667398.0
1759777860,4701.78,4706.0,4701.76,4704.99,500686.0
1759777920,4704.99,4704.99,4703.22,4703.72,311136.0
1759777980,4703.71,4708.0,4703.71,4706.69,646038.0
1759778040,4707.2,4708.0,4705.38,4707.68,362278.0
1759778100,4707.67,4708.59,4706.79,4706.79,589452.0
1759778160,4706.99,4706.99,4703.9,4705.1,578994.0
1759778220,4705.09,4705.1,4696.22,4697.13,1746220.0
1759778280,4697.13,4700.49,4694.14,4700.49,2053888.0
1759778340,4701.55,4704.89,4701.35,4701.7,1184968.0
1759778400,4701.7,4701.7,4699.0,4701.2,605402.0
1759778460,4701.2,4701.2,4699.2,4699.58,311816.0
1759778520,4699.59,4700.45,4698.39,4698.75,774658.0
1759778580,4698.75,4698.95,4693.68,4697.59,929488.0
1759778640,4697.73,4701.29,4697.72,4701.29,345818.0
1759778700,4701.29,4707.27,4701.28,4707.27,553258.0
1759778760,4707.26,4714.8,4707.1,4714.79,2990114.0
1759778820,4714.79,4714.79,4708.62,4709.52,1567416.0
1759778880,4709.52,4709.52,4706.72,4707.29,796306.0
1759778940,4707.29,4707.99,4703.72,4706.3,654100.0
1759779000,4706.31,4706.67,4704.39,4705.38,594844.0
1759779060,4705.38,4711.1,4705.08,4711.1,534214.0
1759779120,4711.46,4712.0,4709.11,4711.0,1421110.0
1759779180,4710.99,4713.0,4710.0,4713.0,619530.0
1759779240,4712.99,4713.01,4706.46,4709.76,1618060.0
1759779300,4709.75,4709.99,4707.47,4708.96,626566.0
1759779360,4708.95,4711.0,4707.98,4709.28,647316.0
1759779420,4709.28,4710.0,4707.28,4707.65,624414.0
1759779480,4707.65,4710.0,4703.18,4704.27,1681930.0
1759779540,4704.26,4704.27,4697.26,4698.77,2496474.0
1759779600,4698.78,4699.25,4695.2,4698.53,1672128.0
1759779660,4697.86,4697.96,4695.05,4695.35,1283924.0
1759779720,4695.35,4696.14,4693.07,4693.76,1278784.0
1759779780,4693.76,4696.68,4693.75,4696.16,1087628.0
1759779840,4696.15,4700.39,4696.15,4700.39,745026.0
1759779900,4700.39,4703.0,4700.39,4702.2,438906.0
1759779960,4702.01,4703.54,4700.0,4701.48,698764.0
1759780020,4701.48,4701.49,4697.27,4697.54,1204616.0
1759780080,4697.54,4697.54,4693.32,4696.55,1380940.0
1759780140,4696.55,4698.75,4695.6,4697.57,436298.0
1759780200,4699.51,4699.52,4695.24,4696.77,1455920.0
1759780260,4696.77,4699.99,4696.0,4699.99,270900.0
1759780320,4699.99,4702.66,4695.69,4697.4,1628298.0
1759780380,4697.41,4698.81,4695.8,4698.81,343638.0
1759780440,4698.81,4700.45,4697.04,4700.13,488324.0
1759780500,4700.13,4706.0,4698.36,4705.42,1213814.0
1759780560,4705.42,4708.27,4704.74,4708.27,1191288.0
1759780620,4708.26,4712.48,4707.58,4709.52,2221126.0
1759780680,4709.52,4732.27,4709.52,4724.43,15139306.0
1759780740,4724.43,4725.42,4718.02,4720.85,4027888.0
1759780800,4720.86,4721.18,4713.67,4715.14,1461870.0
1759780860,4715.13,4719.82,4714.77,4717.02,1434850.0
1759780920,4717.02,4719.82,4715.15,4719.19,1037290.0
1759780980,4719.19,4724.32,4718.94,4724.15,1890932.0
1759781040,4724.15,4724.32,4717.47,4719.13,1918000.0
1759781100,4719.12,4726.0,4719.12,4725.37,1041440.0
1759781160,4725.38,4729.5,4724.71,4729.5,2306524.0
1759781220,4729.49,4732.58,4728.49,4728.93,2870498.0
1759781280,4728.93,4733.5,4728.93,4730.48,1915056.0
1759781340,4730.48,4734.0,4730.48,4731.92,1343512.0
1759781400,4731.93,4731.93,4726.73,4730.23,1791054.0
1759781460,4730.22,4730.72,4722.14,4722.14,1275126.0
1759781520,4722.23,4722.24,4710.93,4711.34,5250528.0
1759781580,4711.72,4715.97,4709.27,4710.53,1430050.0
1759781640,4710.54,4717.0,4710.54,4715.7,2036008.0
1759781700,4715.7,4715.7,4708.32,4709.99,1363866.0
1759781760,4709.59,4709.59,4701.1,4704.78,2906416.0
1759781820,4704.78,4706.3,4702.59,4705.09,1574252.0
1759781880,4704.93,4704.94,4702.21,4704.33,617252.0
1759781940,4704.32,4706.5,4701.65,4701.66,840212.0
1759782000,4701.66,4702.56,4694.43,4695.27,2587266.0
1759782060,4695.66,4702.49,4695.27,4700.96,1431536.0
1759782120,4700.68,4700.73,4697.26,4697.5,389888.0
1759782180,4697.51,4699.41,4695.67,4698.22,571266.0
1759782240,4698.22,4699.86,4698.22,4699.85,257724.0
1759782300,4699.86,4699.99,4695.98,4696.28,757670.0
1759782360,4696.28,4696.28,4695.0,4695.01,365810.0
1759782420,4695.01,4696.17,4694.0,4695.99,1256206.0
1759782480,4696.0,4700.0,4694.96,4699.66,1101900.0
1759782540,4699.65,4700.66,4699.15,4699.16,458756.0
1759782600,4699.16,4699.16,4695.48,4696.75,566370.0
1759782660,4696.75,4700.65,4696.74,4700.58,721206.0
1759782720,4700.58,4705.84,4700.58,4703.98,1408064.0
1759782780,4703.97,4705.95,4703.75,4704.01,253376.0
1759782840,4703.96,4708.0,4703.96,4707.86,346762.0
1759782900,4707.86,4708.0,4703.2,4703.2,712828.0
1759782960,4703.2,4704.26,4700.54,4700.54,348674.0
1759783020,4700.54,4700.54,4698.79,4699.78,487720.0
1759783080,4699.79,4701.39,4698.88,4698.89,421672.0
1759783140,4698.88,4699.78,4698.88,4699.17,177476.0
1759783200,4699.17,4699.66,4696.43,4696.44,422994.0
1759783260,4696.44,4696.44,4695.05,4695.06,331482.0
1759783320,4695.06,4697.96,4688.99,4689.48,3143292.0
1759783380,4689.71,4691.3,4687.38,4688.0,2350034.0
1759783440,4687.99,4689.0,4686.0,4687.55,1042006.0
1759783500,4687.56,4687.56,4685.21,4687.53,1313152.0
1759783560,4687.53,4689.61,4687.53,4689.36,809782.0
1759783620,4689.37,4690.81,4689.36,4689.62,534650.0
1759783680,4689.62,4691.77,4689.37,4689.47,634438.0
1759783740,4689.47,4689.65,4686.99,4688.61,626140.0
1759783800,4688.6,4688.61,4687.0,4687.75,345304.0
1759783860,4687.75,4688.73,4687.19,4687.19,557414.0
1759783920,4686.95,4688.58,4686.27,4687.99,861698.0
1759783980,4687.98,4688.91,4686.3,4686.91,411514.0
1759784040,4687.18,4687.47,4686.3,4686.31,148374.0
1759784100,4686.31,4686.31,4684.35,4685.8,707554.0
1759784160,4685.79,4686.99,4685.79,4686.14,786220.0
1759784220,4686.14,4687.39,4686.14,4686.93,571076.0
1759784280,4686.93,4688.16,4686.92,4688.16,460624.0
1759784340,4688.15,4690.7,4687.39,4687.39,912200.0
1759784400,4686.99,4690.0,4686.98,4690.0,570878.0
1759784460,4690.0,4692.66,4689.72,4692.66,359014.0
1759784520,4692.66,4693.9,4690.83,4691.86,370728.0
1759784580,4691.87,4691.87,4689.29,4689.29,407688.0
1759784640,4689.29,4689.29,4687.17,4687.18,229306.0
1759784700,4687.18,4687.38,4686.46,4687.06,274866.0
1759784760,4687.07,4687.07,4683.02,4683.79,823228.0
1759784820,4684.41,4685.83,4683.33,4684.84,1212588.0
1759784880,4684.84,4685.79,4684.7,4685.78,291950.0
1759784940,4685.79,4687.29,4685.78,4686.55,318812.0
1759785000,4686.55,4686.55,4685.61,4685.84,568496.0
1759785060,4686.07,4687.48,4686.07,4687.38,469098.0
1759785120,4688.26,4690.53,4688.26,4689.19,921914.0
1759785180,4689.18,4695.49,4689.0,4694.61,1383544.0
1759785240,4694.62,4696.0,4691.35,4691.36,1462622.0
1759785300,4690.52,4691.35,4688.43,4690.83,1075394.0
1759785360,4690.83,4690.83,4687.8,4687.99,570644.0
1759785420,4688.0,4690.45,4687.92,4687.92,1396414.0
1759785480,4687.92,4689.55,4687.44,4687.94,588970.0
1759785540,4687.93,4687.93,4682.87,4683.86,1515312.0
1759785600,4683.85,4683.85,4680.57,4681.88,1918240.0
1759785660,4681.88,4683.12,4681.02,4682.65,934484.0
1759785720,4682.0,4682.01,4677.0,4677.06,2634814.0
1759785780,4676.68,4676.88,4671.0,4676.31,5425034.0
1759785840,4676.43,4683.02,4676.43,4679.35,917406.0
1759785900,4678.48,4682.35,4678.48,4682.35,417320.0
1759785960,4682.74,4687.33,4682.51,4682.98,1026216.0
1759786020,4682.97,4684.08,4682.69,4684.04,371266.0
1759786080,4684.03,4689.67,4684.03,4686.66,528716.0
1759786140,4686.65,4687.32,4683.46,4685.12,669938.0
1759786200,4685.39,4687.32,4685.38,4685.71,349544.0
1759786260,4685.71,4686.29,4675.81,4678.69,3077336.0
1759786320,4677.67,4679.7,4675.0,4679.69,703294.0
1759786380,4679.69,4679.69,4676.2,4676.2,371318.0
1759786440,4676.21,4676.3,4673.68,4673.68,585872.0
1759786500,4673.68,4677.31,4672.23,4677.21,564064.0
1759786560,4676.89,4683.16,4676.89,4681.21,1214178.0
1759786620,4681.21,4683.16,4679.0,4682.81,313342.0
1759786680,4682.8,4685.58,4681.6,4685.58,303408.0
1759786740,4685.58,4685.58,4681.83,4682.84,233908.0
1759786800,4682.85,4682.85,4681.19,4681.43,111786.0
1759786860,4681.43,4681.44,4681.43,4681.44,67288.0
1759786920,4681.44,4684.22,4681.44,4684.21,507650.0
1759786980,4684.22,4691.24,4684.21,4689.65,876086.0
1759787040,4689.66,4690.13,4687.7,4689.19,319104.0
1759787100,4689.19,4689.2,4688.48,4688.49,86002.0
1759787160,4688.48,4688.49,4686.73,4686.95,207294.0
1759787220,4686.94,4686.95,4686.93,4686.95,177844.0
1759787280,4686.95,4686.98,4686.94,4686.94,63936.0
1759787340,4686.94,4686.94,4684.14,4684.15,180398.0
1759787400,4684.14,4686.01,4680.0,4682.0,1069788.0
1759787460,4682.05,4682.54,4681.04,4682.1,365176.0
1759787520,4682.09,4682.09,4681.67,4681.68,71608.0
1759787580,4681.67,4681.69,4679.11,4679.12,511098.0
1759787640,4679.12,4679.12,4676.33,4676.33,526116.0
1759787700,4676.34,4678.79,4675.78,4677.22,427746.0
1759787760,4677.21,4678.79,4676.64,4678.78,1121762.0
1759787820,4678.79,4681.86,4678.78,4681.85,541562.0
1759787880,4681.85,4686.75,4681.09,4686.43,1094872.0
1759787940,4686.49,4692.18,4684.68,4692.17,2118818.0
1759788000,4691.35,4699.56,4689.41,4695.35,3287240.0
1759788060,4695.35,4700.91,4694.79,4700.48,3004792.0
1759788120,4700.48,4705.48,4699.43,4704.18,3480672.0
1759788180,4703.59,4703.59,4696.83,4697.68,1269052.0
1759788240,4697.68,4702.8,4697.63,4698.13,1471498.0
1759788300,4698.13,4698.13,4693.94,4693.95,412334.0
1759788360,4693.95,4697.35,4692.01,4697.35,425140.0
1759788420,4697.52,4697.9,4693.38,4695.27,690518.0
1759788480,4695.6,4698.06,4693.86,4696.36,608448.0
1759788540,4696.35,4698.46,4695.5,4696.31,428554.0
1759788600,4696.31,4698.58,4694.23,4695.22,564300.0
1759788660,4695.22,4699.98,4694.77,4698.19,350720.0
1759788720,4698.18,4699.65,4698.18,4698.47,314582.0
1759788780,4698.47,4700.0,4698.0,4699.38,625388.0
1759788840,4699.38,4699.59,4697.0,4697.01,330198.0
1759788900,4697.01,4699.09,4696.85,4699.09,140738.0
1759788960,4699.09,4699.17,4697.84,4698.65,536242.0
1759789020,4698.65,4698.66,4697.33,4697.34,183478.0
1759789080,4697.34,4698.29,4696.44,4696.44,223702.0
1759789140,4696.0,4697.95,4694.77,4696.84,326820.0
1759789200,4696.84,4697.33,4693.74,4695.82,1200028.0
1759789260,4695.82,4696.9,4693.75,4694.0,581888.0
1759789320,4694.0,4694.0,4691.13,4693.91,399468.0
1759789380,4693.91,4694.78,4692.1,4693.23,601288.0
1759789440,4693.22,4693.68,4691.45,4691.45,442116.0
1759789500,4691.46,4691.46,4688.26,4690.28,562224.0
1759789560,4690.46,4690.46,4688.0,4690.31,674470.0
1759789620,4690.31,4692.21,4690.0,4691.64,291540.0
1759789680,4691.65,4693.79,4691.64,4693.0,197402.0
1759789740,4693.25,4694.44,4693.0,4694.41,98562.0
1759789800,4693.26,4696.34,4690.73,4691.87,421798.0
1759789860,4691.57,4694.8,4688.98,4691.38,746548.0
1759789920,4691.38,4693.85,4690.31,4693.39,209012.0
1759789980,4693.38,4693.64,4692.09,4692.45,216816.0
1759790040,4693.21,4694.72,4690.37,4690.37,215072.0
1759790100,4690.38,4690.38,4687.57,4687.99,365778.0
1759790160,4688.23,4691.0,4687.75,4690.63,270036.0
1759790220,4690.16,4690.16,4687.73,4687.74,213996.0
1759790280,4687.74,4688.08,4684.0,4684.6,358362.0
1759790340,4684.61,4684.61,4683.58,4683.67,293742.0
1759790400,4683.02,4684.04,4681.54,4683.36,1016074.0
1759790460,4682.9,4684.58,4680.01,4684.15,850412.0
1759790520,4684.14,4684.15,4680.42,4682.97,281480.0
1759790580,4682.97,4682.97,4681.55,4681.93,543218.0
1759790640,4681.78,4683.0,4681.01,4682.99,280554.0
1759790700,4683.0,4685.71,4682.61,4685.56,568452.0
1759790760,4685.56,4686.04,4683.0,4684.14,358188.0
1759790820,4684.83,4692.67,4684.82,4691.54,349196.0
1759790880,4691.54,4695.26,4691.54,4693.16,416116.0
1759790940,4693.99,4693.99,4691.05,4692.18,205462.0
1759791000,4692.17,4692.78,4691.25,4691.79,221528.0
1759791060,4691.78,4701.99,4691.78,4701.77,1263020.0
1759791120,4702.86,4703.64,4700.63,4700.96,1290520.0
1759791180,4700.39,4700.39,4695.32,4697.0,874868.0
1759791240,4697.04,4702.2,4697.04,4699.36,382654.0
1759791300,4699.36,4700.1,4696.97,4699.39,250552.0
1759791360,4699.38,4699.4,4694.45,4694.46,313048.0
1759791420,4694.46,4697.99,4694.46,4697.54,179022.0
1759791480,4697.9,4697.9,4695.89,4696.22,349774.0
1759791540,4696.23,4697.27,4695.5,4696.99,194710.0
1759791600,4696.99,4700.61,4696.92,4699.14,749010.0
1759791660,4699.15,4700.11,4697.86,4700.1,318262.0
1759791720,4700.1,4701.0,4696.58,4697.02,523412.0
1759791780,4697.02,4703.39,4697.02,4700.99,463134.0
1759791840,4700.99,4701.0,4695.47,4695.47,277032.0
1759791900,4695.22,4695.47,4690.27,4690.63,491700.0
1759791960,4690.63,4692.15,4688.99,4691.91,458910.0
1759792020,4691.92,4691.92,4688.6,4688.61,233910.0
1759792080,4688.6,4689.82,4687.31,4687.82,322218.0
1759792140,4687.82,4690.8,4687.41,4689.85,254944.0
1759792200,4689.85,4691.42,4688.45,4690.32,382708.0
1759792260,4690.32,4694.02,4690.31,4693.39,513802.0
1759792320,4693.4,4693.75,4691.87,4693.75,244096.0
1759792380,4693.74,4694.0,4691.56,4691.91,361172.0
1759792440,4691.92,4692.67,4688.61,4690.14,229236.0
1759792500,4690.15,4690.15,4686.0,4687.3,585020.0
1759792560,4686.98,4689.15,4685.64,4689.15,379882.0
1759792620,4689.14,4692.93,4688.12,4690.32,331108.0
1759792680,4689.73,4689.73,4688.2,4689.72,292278.0
1759792740,4689.73,4693.13,4689.72,4693.12,380528.0
1759792800,4693.12,4693.86,4691.46,4693.86,445480.0
1759792860,4693.86,4694.64,4692.3,4692.3,156450.0
1759792920,4692.74,4696.1,4692.05,4693.59,474106.0
1759792980,4693.58,4693.59,4688.15,4690.14,1139066.0
1759793040,4690.15,4692.96,4690.14,4692.96,336872.0
1759793100,4693.4,4695.55,4692.15,4695.55,220410.0
1759793160,4695.55,4698.75,4695.13,4698.73,332312.0
1759793220,4698.73,4703.41,4698.41,4703.41,662968.0
1759793280,4703.4,4703.47,4700.87,4703.47,684270.0
1759793340,4703.47,4703.6,4701.71,4702.89,382602.0
1759793400,4702.88,4703.28,4698.94,4699.58,376636.0
1759793460,4699.58,4700.97,4697.84,4700.96,305830.0
1759793520,4700.97,4701.77,4698.11,4699.0,582788.0
1759793580,4699.22,4700.04,4699.1,4699.83,126798.0
1759793640,4699.83,4699.99,4695.67,4696.13,407284.0
1759793700,4696.13,4697.66,4694.39,4697.66,373154.0
1759793760,4697.65,4698.45,4695.78,4695.91,260566.0
1759793820,4695.9,4701.43,4695.32,4701.42,293096.0
1759793880,4700.38,4700.38,4695.67,4695.68,214866.0
1759793940,4695.68,4697.72,4695.06,4696.59,156698.0
1759794000,4696.6,4698.86,4695.06,4698.86,255826.0
1759794060,4699.14,4699.9,4696.51,4696.51,299900.0
1759794120,4696.15,4697.77,4695.54,4696.46,249992.0
1759794180,4696.35,4698.0,4696.11,4696.86,156258.0
1759794240,4696.85,4697.31,4693.29,4693.29,451800.0
1759794300,4693.3,4693.44,4690.29,4690.29,423956.0
1759794360,4690.3,4691.2,4690.0,4690.26,295544.0
1759794420,4690.25,4692.9,4689.37,4692.9,932870.0
1759794480,4692.9,4694.69,4691.54,4693.07,291302.0
1759794540,4693.08,4694.49,4693.07,4694.36,179860.0
1759794600,4694.37,4694.37,4688.56,4689.03,300772.0
1759794660,4689.04,4689.68,4687.61,4689.23,361986.0
1759794720,4689.22,4689.48,4688.54,4689.47,164032.0
1759794780,4689.53,4689.84,4687.5,4687.57,163694.0
1759794840,4687.56,4688.42,4687.0,4688.41,445696.0
1759794900,4688.41,4688.65,4683.5,4685.62,1189080.0
1759794960,4685.63,4686.02,4685.57,4686.02,234624.0
1759795020,4686.04,4686.34,4685.08,4685.54,297708.0
1759795080,4685.55,4685.55,4683.13,4683.18,409194.0
1759795140,4683.42,4684.79,4682.27,4682.43,1569912.0
1759795200,4682.42,4685.02,4680.87,4683.17,1496126.0
1759795260,4683.16,4685.07,4682.51,4685.06,504342.0
1759795320,4685.07,4689.88,4685.06,4689.7,1617074.0
1759795380,4689.7,4691.01,4686.25,4686.25,944348.0
1759795440,4686.25,4686.57,4684.4,4684.54,290970.0
1759795500,4684.54,4690.0,4683.93,4689.99,405210.0
1759795560,4689.99,4690.94,4687.73,4687.73,260610.0
1759795620,4687.29,4688.56,4686.55,4687.8,250310.0
1759795680,4687.81,4688.57,4685.24,4686.76,554872.0
1759795740,4686.76,4686.97,4684.19,4684.19,320896.0
1759795800,4684.2,4684.2,4682.43,4684.0,602382.0
1759795860,4683.99,4685.0,4683.28,4684.73,247610.0
1759795920,4684.22,4685.0,4683.03,4683.31,281764.0
1759795980,4683.31,4686.49,4683.03,4686.49,660254.0
1759796040,4686.49,4686.97,4680.6,4680.61,1162732.0
1759796100,4680.61,4681.63,4678.33,4679.56,927794.0
1759796160,4679.56,4679.56,4677.34,4678.31,508864.0
1759796220,4678.31,4679.11,4677.5,4678.54,685470.0
1759796280,4678.72,4678.99,4675.64,4677.8,372036.0
1759796340,4677.8,4682.52,4677.8,4682.52,386788.0
1759796400,4682.52,4683.89,4679.4,4680.36,913716.0
1759796460,4680.36,4680.66,4679.2,4680.15,238276.0
1759796520,4680.16,4680.16,4675.27,4676.7,1501712.0
1759796580,4676.71,4678.45,4675.0,4677.85,1119394.0
1759796640,4677.85,4680.0,4677.48,4678.94,626378.0
1759796700,4678.95,4680.36,4678.56,4678.56,188052.0
1759796760,4678.56,4680.42,4678.01,4678.01,309008.0
1759796820,4678.01,4680.26,4677.43,4678.16,277372.0
1759796880,4677.95,4678.12,4675.13,4675.9,507804.0
1759796940,4676.01,4677.0,4674.6,4674.61,358896.0
1759797000,4674.14,4678.6,4673.0,4676.35,668338.0
1759797060,4676.35,4679.78,4675.88,4679.77,492664.0
1759797120,4679.78,4679.78,4674.36,4674.36,354252.0
1759797180,4674.36,4674.52,4672.32,4673.85,854698.0
1759797240,4673.31,4676.94,4672.62,4676.01,460798.0
1759797300,4675.34,4677.62,4675.16,4675.46,470590.0
1759797360,4676.84,4677.28,4674.18,4674.19,962186.0
1759797420,4674.19,4675.28,4673.99,4674.28,630880.0
1759797480,4674.28,4675.22,4673.75,4674.63,221364.0
1759797540,4674.64,4674.64,4670.64,4670.88,855886.0
1759797600,4670.89,4675.34,4670.88,4675.33,1310338.0
1759797660,4675.49,4676.0,4674.72,4676.0,221966.0
1759797720,4676.0,4677.05,4674.99,4677.0,156070.0
1759797780,4677.0,4677.8,4676.0,4677.8,208422.0
1759797840,4677.8,4680.47,4677.74,4680.47,310228.0
1759797900,4680.87,4682.93,4677.65,4678.69,1111312.0
1759797960,4678.5,4680.01,4676.43,4676.87,435214.0
1759798020,4676.8,4676.81,4670.59,4671.64,581616.0
1759798080,4671.64,4673.75,4670.49,4673.33,1827232.0
1759798140,4673.33,4674.77,4671.33,4672.9,325534.0
1759798200,4672.9,4673.39,4671.52,4673.38,268326.0
1759798260,4673.39,4673.39,4671.29,4672.77,290210.0
1759798320,4673.0,4676.81,4672.99,4676.43,559230.0
1759798380,4676.34,4677.44,4675.87,4676.15,226154.0
1759798440,4676.15,4678.0,4675.32,4677.27,298356.0
1759798500,4677.27,4678.46,4676.91,4677.62,265386.0
1759798560,4677.62,4678.88,4677.13,4678.25,279644.0
1759798620,4678.26,4680.0,4678.25,4679.17,593228.0
1759798680,4679.17,4680.0,4679.16,4679.99,114550.0
1759798740,4679.99,4679.99,4678.0,4678.01,272706.0
1759798800,4678.01,4681.77,4677.03,4681.07,416590.0
1759798860,4681.07,4686.6,4680.78,4685.66,601050.0
1759798920,4686.57,4688.0,4685.93,4685.93,857292.0
1759798980,4685.93,4687.42,4685.55,4686.51,372720.0
1759799040,4686.51,4687.44,4686.45,4686.77,274050.0
1759799100,4686.77,4687.44,4686.1,4686.71,232910.0
1759799160,4686.71,4686.71,4684.68,4685.22,645130.0
1759799220,4685.21,4690.42,4685.21,4690.34,813288.0
1759799280,4690.34,4692.75,4688.95,4688.96,735212.0
1759799340,4688.96,4694.99,4688.95,4694.61,527434.0
1759799400,4694.62,4697.18,4694.62,4695.73,1432582.0
1759799460,4695.73,4697.98,4693.11,4693.11,958944.0
1759799520,4693.11,4693.12,4689.6,4690.99,568110.0
1759799580,4690.99,4691.44,4690.0,4690.5,321186.0
1759799640,4690.49,4690.86,4688.31,4688.96,560136.0
1759799700,4688.64,4689.12,4685.63,4689.12,362164.0
1759799760,4689.48,4689.48,4682.84,4684.41,695430.0
1759799820,4684.05,4684.05,4679.0,4679.0,1070626.0
1759799880,4678.84,4682.06,4678.34,4680.09,519652.0
1759799940,4680.1,4680.1,4673.79,4674.12,944894.0
1759800000,4674.12,4674.18,4669.2,4670.02,4346868.0
1759800060,4670.0,4670.01,4662.0,4667.54,5123806.0
1759800120,4667.78,4668.98,4663.0,4664.74,1917094.0
1759800180,4664.73,4668.29,4663.87,4666.87,1025116.0
1759800240,4666.86,4669.23,4666.59,4669.23,772048.0
1759800300,4669.23,4670.0,4665.18,4669.99,1254412.0
1759800360,4670.0,4673.57,4669.99,4671.35,868326.0
1759800420,4671.35,4674.99,4671.06,4674.99,541390.0
1759800480,4674.85,4678.93,4674.84,4678.92,600924.0
1759800540,4678.93,4678.93,4676.15,4677.12,254280.0
1759800600,4677.23,4677.98,4676.25,4676.65,817964.0
1759800660,4676.66,4677.12,4671.71,4674.85,897296.0
1759800720,4674.85,4674.85,4672.0,4672.46,317976.0
1759800780,4672.46,4672.47,4668.47,4668.93,459774.0
1759800840,4668.94,4674.06,4668.11,4673.18,390424.0
1759800900,4673.17,4673.34,4671.44,4672.71,275316.0
1759800960,4672.7,4673.98,4671.0,4671.0,223556.0
1759801020,4671.0,4676.01,4671.0,4676.01,289940.0
1759801080,4676.01,4676.25,4675.08,4675.1,558778.0
1759801140,4675.1,4675.31,4673.16,4675.31,625644.0
1759801200,4675.3,4682.84,4675.3,4682.25,629426.0
1759801260,4682.25,4687.27,4682.25,4686.69,2119204.0
1759801320,4686.69,4687.0,4685.87,4686.56,305846.0
1759801380,4686.56,4687.0,4684.75,4685.0,442562.0
1759801440,4684.99,4686.96,4684.76,4686.95,379410.0
1759801500,4686.95,4686.95,4683.04,4683.05,389898.0
1759801560,4683.05,4684.77,4682.57,4684.42,493258.0
1759801620,4684.42,4685.0,4683.21,4683.21,381098.0
1759801680,4683.22,4683.22,4676.28,4676.29,1046818.0
1759801740,4676.29,4676.29,4673.1,4674.67,600206.0
1759801800,4674.67,4674.87,4672.34,4673.83,580330.0
1759801860,4673.83,4674.72,4672.0,4674.36,312264.0
1759801920,4674.29,4674.87,4674.03,4674.31,186862.0
1759801980,4674.31,4674.31,4672.0,4674.28,228468.0
1759802040,4674.29,4674.29,4672.66,4673.05,171934.0
1759802100,4673.05,4673.05,4672.13,4672.8,260640.0
1759802160,4672.79,4672.8,4671.26,4671.27,318600.0
1759802220,4671.27,4672.8,4671.0,4671.76,601722.0
1759802280,4671.76,4674.52,4671.75,4674.51,804578.0
1759802340,4674.52,4674.52,4673.69,4674.25,245130.0
1759802400,4674.24,4674.52,4673.04,4674.39,319956.0
1759802460,4674.39,4674.39,4672.17,4673.97,494610.0
1759802520,4673.79,4674.06,4672.89,4673.69,295632.0
1759802580,4673.69,4679.15,4672.4,4678.83,855516.0
1759802640,4678.83,4679.99,4675.9,4676.19,429286.0
1759802700,4676.18,4677.61,4675.84,4676.18,174074.0
1759802760,4676.18,4679.63,4676.18,4678.32,199676.0
1759802820,4678.32,4678.32,4674.07,4676.35,304014.0
1759802880,4676.35,4676.35,4674.0,4674.2,275506.0
1759802940,4674.21,4675.0,4673.28,4675.0,192888.0
1759803000,4675.0,4678.21,4674.99,4678.2,349052.0
1759803060,4678.05,4679.83,4676.0,4676.0,946574.0
1759803120,4676.01,4678.3,4675.75,4677.03,352650.0
1759803180,4677.02,4678.78,4676.63,4678.78,145698.0
1759803240,4678.78,4678.78,4677.6,4677.6,118716.0
1759803300,4677.6,4680.46,4677.6,4679.79,954036.0
1759803360,4679.79,4683.0,4678.68,4681.69,369940.0
1759803420,4681.69,4681.74,4680.23,4680.6,183810.0
1759803480,4680.61,4682.25,4679.52,4679.52,559600.0
1759803540,4679.53,4679.53,4677.36,4679.38,185604.0
1759803600,4679.37,4679.38,4676.63,4677.29,258200.0
1759803660,4677.29,4677.3,4671.15,4672.39,1426400.0
1759803720,4671.45,4671.48,4666.92,4668.51,2813172.0
1759803780,4668.51,4678.29,4666.91,4678.28,1236814.0
1759803840,4678.29,4682.26,4676.59,4682.26,1002782.0
1759803900,4682.49,4687.28,4682.49,4685.36,1918598.0
1759803960,4685.37,4685.37,4681.7,4683.51,1160972.0
1759804020,4683.51,4685.12,4683.51,4685.08,593822.0
1759804080,4685.07,4685.99,4683.53,4684.65,939548.0
1759804140,4684.66,4685.0,4684.27,4684.83,279598.0
1759804200,4684.82,4689.92,4684.82,4689.49,1757050.0
1759804260,4689.49,4689.78,4687.57,4687.76,627624.0
1759804320,4687.91,4688.63,4687.39,4687.97,292852.0
1759804380,4687.97,4687.97,4685.0,4686.47,244846.0
1759804440,4686.47,4686.47,4681.76,4682.08,375948.0
1759804500,4682.08,4682.08,4678.0,4678.2,542892.0
1759804560,4678.2,4678.55,4675.38,4675.55,438162.0
1759804620,4675.54,4677.14,4675.0,4675.68,561980.0
1759804680,4675.67,4675.96,4674.0,4675.16,503630.0
1759804740,4675.15,4675.16,4672.8,4672.9,504958.0
1759804800,4672.9,4675.01,4672.89,4674.7,308232.0
1759804860,4674.7,4674.7,4672.65,4672.65,197226.0
1759804920,4672.65,4674.12,4672.65,4673.82,175948.0
1759804980,4673.82,4676.87,4673.81,4676.31,251710.0
1759805040,4676.31,4677.0,4675.39,4675.4,148664.0
1759805100,4675.4,4678.4,4675.4,4678.24,506300.0
1759805160,4678.25,4680.0,4676.81,4679.99,147810.0
1759805220,4680.0,4680.78,4678.02,4679.67,355346.0
1759805280,4679.67,4680.31,4678.18,4678.19,250320.0
1759805340,4678.18,4678.99,4676.87,4677.7,104968.0
1759805400,4677.7,4680.69,4676.55,4680.68,289644.0
1759805460,4680.69,4681.57,4680.01,4681.57,178622.0
1759805520,4681.56,4685.08,4681.24,4684.32,949102.0
1759805580,4684.33,4684.49,4681.36,4683.49,272508.0
1759805640,4683.49,4683.49,4680.0,4680.01,147846.0
1759805700,4680.01,4680.24,4679.36,4679.89,121564.0
1759805760,4679.9,4684.0,4679.89,4682.17,787184.0
1759805820,4682.13,4684.41,4680.82,4684.4,498320.0
1759805880,4684.41,4685.16,4683.68,4683.99,281454.0
1759805940,4684.22,4685.78,4684.22,4684.83,264206.0
1759806000,4684.84,4685.81,4683.62,4685.8,513510.0
1759806060,4685.8,4687.19,4681.21,4681.21,1372282.0
1759806120,4681.21,4682.05,4678.07,4678.98,524058.0
1759806180,4679.3,4680.67,4676.56,4680.59,894954.0
1759806240,4680.6,4685.0,4680.59,4684.99,417682.0
1759806300,4685.0,4685.0,4682.41,4682.65,397454.0
1759806360,4682.55,4682.66,4681.0,4682.35,204200.0
1759806420,4682.36,4682.36,4680.0,4680.23,185156.0
1759806480,4680.23,4681.49,4680.0,4681.49,217734.0
1759806540,4681.49,4684.43,4681.07,4684.35,505204.0
1759806600,4684.62,4689.52,4684.17,4689.32,2882754.0
1759806660,4689.32,4691.5,4689.32,4691.5,911682.0
1759806720,4691.5,4693.08,4691.03,4693.07,902424.0
1759806780,4693.07,4693.11,4692.32,4692.72,534360.0
1759806840,4692.72,4694.5,4692.72,4693.19,609756.0
1759806900,4693.01,4693.01,4687.88,4687.88,874690.0
1759806960,4687.88,4688.43,4686.04,4686.05,383564.0
1759807020,4686.04,4686.05,4682.14,4685.2,839230.0
1759807080,4684.93,4684.93,4681.0,4681.01,960876.0
1759807140,4681.01,4688.0,4681.01,4687.99,502578.0
1759807200,4688.0,4689.58,4687.99,4689.57,342722.0
1759807260,4689.58,4689.58,4687.59,4689.29,366192.0
1759807320,4689.29,4689.29,4686.4,4688.28,329690.0
1759807380,4688.28,4689.63,4686.12,4686.29,423116.0
1759807440,4686.29,4686.63,4682.54,4683.33,326954.0
1759807500,4683.59,4683.81,4680.03,4682.03,1301726.0
1759807560,4682.03,4682.43,4681.41,4682.24,367196.0
1759807620,4683.08,4684.53,4683.07,4683.07,607620.0
1759807680,4683.08,4683.74,4681.41,4681.8,613566.0
1759807740,4681.79,4682.27,4681.79,4681.8,219986.0
1759807800,4681.8,4682.07,4680.2,4681.15,532576.0
1759807860,4681.14,4683.33,4678.99,4683.33,946066.0
1759807920,4683.32,4683.71,4680.82,4682.88,373720.0
1759807980,4683.4,4685.23,4681.24,4681.49,351846.0
1759808040,4681.6,4683.61,4681.0,4682.01,152162.0
1759808100,4682.01,4684.49,4681.3,4683.78,414706.0
1759808160,4683.89,4686.67,4683.28,4683.28,359112.0
1759808220,4683.28,4687.1,4682.32,4687.1,274758.0
1759808280,4687.09,4687.35,4684.98,4684.99,254578.0
1759808340,4684.98,4685.0,4683.43,4684.99,178072.0
1759808400,4684.99,4688.0,4684.99,4687.44,298146.0
1759808460,4686.7,4688.0,4684.43,4686.89,672418.0
1759808520,4686.25,4686.61,4684.03,4686.51,199340.0
1759808580,4686.51,4687.5,4685.77,4686.84,352284.0
1759808640,4686.85,4688.0,4686.52,4687.19,584072.0
1759808700,4688.0,4689.32,4687.04,4688.4,554368.0
1759808760,4688.4,4689.6,4688.03,4689.02,248966.0
1759808820,4689.28,4689.83,4689.27,4689.45,210892.0
1759808880,4689.44,4689.89,4689.44,4689.83,223580.0
1759808940,4689.82,4690.24,4687.05,4687.06,411150.0
1759809000,4687.06,4688.4,4686.73,4687.4,254570.0
1759809060,4687.4,4687.42,4686.01,4686.65,192788.0
1759809120,4686.65,4690.23,4686.65,4690.2,286118.0
1759809180,4690.2,4691.12,4689.38,4690.61,567628.0
1759809240,4690.62,4690.65,4690.23,4690.23,78432.0
1759809300,4690.23,4690.24,4688.36,4689.84,490350.0
1759809360,4689.84,4690.03,4688.32,4690.03,395738.0
1759809420,4690.02,4691.0,4690.02,4690.29,284970.0
1759809480,4690.4,4690.41,4688.5,4689.41,360606.0
1759809540,4689.42,4689.42,4687.55,4689.29,244196.0
1759809600,4688.74,4688.74,4686.69,4688.18,435148.0
1759809660,4688.18,4688.2,4686.15,4686.15,129000.0
1759809720,4686.15,4686.15,4683.52,4683.85,392392.0
1759809780,4683.85,4683.85,4683.02,4683.02,268178.0
1759809840,4683.04,4687.73,4682.5,4687.68,520692.0
1759809900,4687.73,4689.98,4685.95,4687.77,917656.0
1759809960,4687.78,4688.51,4685.02,4685.02,276934.0
1759810020,4685.02,4686.16,4684.35,4685.03,268322.0
1759810080,4684.93,4684.94,4682.5,4682.57,273470.0
1759810140,4682.57,4683.08,4682.24,4682.27,312670.0
1759810200,4682.17,4685.32,4681.42,4682.01,1005500.0
1759810260,4682.01,4682.01,4680.49,4680.98,483604.0
1759810320,4680.98,4680.98,4678.72,4679.8,1188090.0
1759810380,4679.44,4679.44,4678.76,4678.8,375882.0
1759810440,4678.8,4681.25,4678.75,4680.97,425894.0
1759810500,4680.97,4680.97,4677.08,4677.88,880996.0
1759810560,4677.88,4679.6,4677.44,4678.27,613956.0
1759810620,4678.63,4682.4,4678.62,4681.98,606940.0
1759810680,4681.99,4683.43,4681.92,4682.33,193016.0
1759810740,4682.34,4682.35,4679.17,4679.17,297548.0
1759810800,4679.18,4679.56,4679.1,4679.1,166096.0
1759810860,4679.1,4680.42,4678.4,4678.54,406642.0
1759810920,4678.46,4679.7,4678.0,4679.7,294218.0
1759810980,4679.7,4686.3,4679.32,4685.55,830084.0
1759811040,4685.54,4686.29,4684.87,4686.01,277938.0
1759811100,4685.54,4688.0,4685.54,4687.11,1123524.0
1759811160,4687.11,4689.25,4687.1,4689.01,556910.0
1759811220,4689.0,4689.87,4689.0,4689.0,251896.0
1759811280,4688.79,4690.41,4688.79,4690.4,426348.0
1759811340,4690.4,4690.41,4689.5,4690.39,191638.0
1759811400,4690.4,4694.6,4690.39,4694.19,615266.0
1759811460,4694.19,4694.19,4692.19,4693.99,695002.0
1759811520,4693.99,4700.08,4693.62,4697.91,2732002.0
1759811580,4697.92,4699.99,4697.88,4699.5,963002.0
1759811640,4699.5,4703.39,4699.49,4702.54,1540508.0
1759811700,4702.54,4707.6,4702.46,4702.53,2676012.0
1759811760,4702.53,4702.53,4700.5,4700.5,1165866.0
1759811820,4700.23,4702.12,4699.65,4702.12,1113014.0
1759811880,4702.64,4705.29,4702.61,4705.29,926126.0
1759811940,4705.29,4708.74,4704.84,4704.84,1501414.0
1759812000,4704.84,4706.8,4703.47,4706.11,930290.0
1759812060,4706.1,4706.59,4703.12,4704.04,1172030.0
1759812120,4704.05,4704.05,4701.43,4702.0,1406022.0
1759812180,4701.99,4703.53,4701.55,4702.78,827446.0
1759812240,4702.78,4704.48,4700.51,4704.47,526184.0
1759812300,4704.68,4707.0,4704.0,4706.99,1026122.0
1759812360,4706.99,4708.18,4702.79,4707.38,2235308.0
1759812420,4707.39,4715.12,4707.38,4712.89,4880650.0
1759812480,4713.11,4713.97,4710.0,4710.97,1542428.0
1759812540,4710.98,4712.66,4710.97,4712.65,624572.0
1759812600,4712.65,4717.01,4712.37,4712.38,1557598.0
1759812660,4712.38,4713.65,4710.02,4710.02,1510502.0
1759812720,4710.02,4713.0,4710.01,4712.99,1148630.0
1759812780,4712.99,4716.63,4712.39,4716.63,1277760.0
1759812840,4716.62,4716.94,4712.89,4713.5,920692.0
1759812900,4713.49,4714.71,4712.42,4714.7,489626.0
1759812960,4714.71,4714.71,4712.01,4713.99,625506.0
1759813020,4713.99,4715.0,4712.0,4712.0,875310.0
1759813080,4712.01,4714.72,4710.5,4713.36,656750.0
1759813140,4713.35,4713.99,4711.63,4711.7,867506.0
1759813200,4711.7,4714.97,4711.03,4711.86,1437152.0
1759813260,4711.86,4715.0,4710.66,4710.66,755480.0
1759813320,4710.66,4710.66,4705.46,4705.46,2130824.0
1759813380,4705.43,4711.77,4705.15,4711.76,973006.0
1759813440,4711.76,4713.0,4710.0,4710.01,609194.0
1759813500,4710.01,4710.01,4704.7,4706.14,821274.0
1759813560,4706.13,4707.5,4705.46,4705.8,481536.0
1759813620,4705.64,4711.31,4705.33,4710.37,417414.0
1759813680,4710.37,4712.27,4708.5,4711.41,1608714.0
1759813740,4711.41,4711.9,4708.0,4708.07,956160.0
1759813800,4708.07,4712.7,4708.07,4710.97,654204.0
1759813860,4711.59,4714.97,4711.3,4713.76,767294.0
1759813920,4713.12,4713.76,4707.82,4708.01,427126.0
1759813980,4708.33,4709.3,4708.32,4708.34,698872.0
1759814040,4708.33,4709.99,4708.33,4708.68,357510.0
1759814100,4708.67,4709.39,4708.0,4708.0,569152.0
1759814160,4707.94,4708.56,4705.67,4705.68,710470.0
1759814220,4705.6,4705.95,4703.0,4705.0,1841936.0
1759814280,4705.01,4705.01,4703.0,4703.15,485830.0
1759814340,4703.15,4703.71,4703.15,4703.34,521364.0
1759814400,4703.34,4705.27,4703.15,4704.22,693332.0
1759814460,4704.22,4707.5,4703.67,4706.35,352402.0
1759814520,4706.36,4708.81,4706.31,4707.99,326982.0
1759814580,4707.47,4709.0,4706.15,4708.99,235710.0
1759814640,4708.99,4709.0,4707.0,4707.01,293072.0
1759814700,4707.01,4707.01,4704.0,4704.45,384766.0
1759814760,4704.81,4708.52,4704.47,4708.52,431824.0
1759814820,4708.85,4710.8,4708.51,4710.79,330930.0
1759814880,4710.79,4716.23,4710.51,4714.0,1355172.0
1759814940,4713.62,4714.59,4711.36,4712.46,1295800.0
1759815000,4712.47,4716.04,4712.0,4712.0,1064956.0
1759815060,4711.53,4714.17,4710.58,4713.85,466650.0
1759815120,4713.86,4713.86,4711.7,4712.61,331110.0
1759815180,4712.61,4713.0,4710.2,4711.57,504350.0
1759815240,4711.56,4714.16,4710.77,4714.01,616780.0
1759815300,4714.01,4714.62,4712.8,4714.6,792214.0
1759815360,4714.31,4719.0,4714.31,4716.09,2429770.0
1759815420,4716.1,4719.42,4716.1,4717.24,779058.0
1759815480,4717.24,4720.88,4716.52,4720.87,1274236.0
1759815540,4720.87,4724.59,4720.57,4724.59,1964688.0
1759815600,4724.7,4730.24,4724.3,4724.3,4593644.0
1759815660,4724.31,4726.54,4724.29,4724.71,3107852.0
1759815720,4724.41,4726.0,4724.0,4724.01,1002846.0
1759815780,4724.01,4724.01,4721.88,4721.88,1093758.0
1759815840,4721.88,4725.0,4721.29,4722.0,1219420.0
1759815900,4722.0,4723.25,4720.03,4720.09,1190082.0
1759815960,4720.0,4721.73,4718.21,4719.38,2409544.0
1759816020,4719.39,4721.36,4718.33,4721.35,1380636.0
1759816080,4721.35,4721.35,4715.49,4717.42,2258472.0
1759816140,4717.43,4717.62,4713.4,4715.56,1633368.0
1759816200,4715.56,4716.68,4713.0,4713.0,2953210.0
1759816260,4713.0,4714.0,4711.22,4712.6,3207614.0
1759816320,4712.59,4712.6,4710.0,4710.0,1601248.0
1759816380,4709.86,4712.08,4706.13,4711.1,3257294.0
1759816440,4711.11,4712.68,4710.87,4711.81,1261598.0
1759816500,4711.82,4712.9,4709.24,4709.47,1489934.0
1759816560,4709.47,4710.57,4706.95,4707.2,1353120.0
1759816620,4707.2,4708.0,4706.54,4706.68,784300.0
1759816680,4706.69,4709.52,4706.68,4707.68,1008898.0
1759816740,4707.67,4710.0,4707.67,4709.62,430232.0
1759816800,4709.41,4711.1,4708.69,4710.0,1868710.0
1759816860,4710.0,4717.37,4708.82,4715.86,2530898.0
1759816920,4715.86,4717.89,4715.82,4715.91,440674.0
1759816980,4715.91,4716.03,4713.5,4714.75,773298.0
1759817040,4714.76,4714.76,4712.37,4712.37,328382.0
1759817100,4712.38,4712.38,4705.01,4705.13,2165106.0
1759817160,4705.13,4706.38,4703.33,4704.89,1913902.0
1759817220,4704.89,4706.89,4704.89,4706.77,574016.0
1759817280,4706.78,4708.33,4706.3,4706.79,485230.0
1759817340,4706.79,4707.37,4705.14,4706.54,510974.0
1759817400,4706.54,4706.75,4697.35,4699.35,4570290.0
1759817460,4699.54,4701.22,4696.8,4698.9,2444662.0
1759817520,4698.89,4700.44,4698.5,4699.49,752024.0
1759817580,4699.48,4702.15,4699.48,4701.65,887840.0
1759817640,4701.65,4702.12,4700.04,4700.22,287800.0
1759817700,4700.22,4701.13,4697.28,4698.07,1225052.0
1759817760,4697.89,4698.0,4694.03,4694.67,1125576.0
1759817820,4694.67,4695.34,4690.33,4691.6,2343296.0
1759817880,4691.6,4692.76,4689.49,4692.75,2861510.0
1759817940,4692.75,4693.94,4692.31,4693.01,871560.0
1759818000,4693.0,4694.05,4690.16,4693.13,1485424.0
1759818060,4693.12,4693.13,4688.3,4690.13,1517176.0
1759818120,4690.13,4691.0,4688.88,4688.9,592618.0
1759818180,4688.81,4688.81,4684.15,4685.83,2278930.0
1759818240,4685.83,4685.83,4680.59,4682.09,3508532.0
1759818300,4682.08,4682.86,4678.53,4681.18,3526836.0
1759818360,4680.75,4681.34,4676.0,4679.71,4041092.0
1759818420,4680.0,4680.66,4677.61,4680.48,1803672.0
1759818480,4680.48,4681.0,4678.0,4680.9,2003036.0
1759818540,4680.9,4681.0,4675.02,4675.02,1872370.0
1759818600,4675.0,4675.59,4672.77,4674.87,3149956.0
1759818660,4674.87,4676.0,4673.57,4676.0,2410630.0
1759818720,4675.99,4680.43,4675.65,4680.43,1350158.0
1759818780,4680.43,4680.98,4676.46,4677.13,1517650.0
1759818840,4677.24,4683.23,4676.12,4682.28,2007824.0
1759818900,4682.28,4685.23,4679.51,4680.23,1110090.0
1759818960,4680.23,4682.0,4676.2,4677.76,1065750.0
1759819020,4677.9,4681.15,4675.7,4675.79,944640.0
1759819080,4675.78,4676.8,4671.2,4673.0,1962216.0
1759819140,4673.01,4675.65,4673.0,4675.64,1621878.0
1759819200,4675.2,4675.2,4668.11,4668.11,3102270.0
1759819260,4668.0,4668.73,4663.43,4665.41,4587506.0
1759819320,4664.92,4671.84,4664.39,4670.9,2031592.0
1759819380,4670.89,4671.43,4667.17,4667.25,696334.0
1759819440,4667.45,4669.11,4665.66,4668.88,1167532.0
1759819500,4668.88,4670.96,4664.0,4670.96,2068098.0
1759819560,4670.96,4672.35,4666.98,4669.03,1873454.0
1759819620,4669.03,4671.36,4666.43,4666.59,877574.0
1759819680,4666.72,4669.46,4666.6,4669.46,944444.0
1759819740,4669.46,4669.99,4668.47,4669.99,1231864.0
1759819800,4670.0,4671.69,4669.25,4669.33,647648.0
1759819860,4669.34,4669.57,4667.32,4668.45,613534.0
1759819920,4668.95,4673.37,4668.94,4670.32,1280178.0
1759819980,4670.31,4672.0,4668.21,4671.64,741602.0
1759820040,4671.63,4672.31,4668.85,4668.86,587758.0
1759820100,4668.86,4669.47,4668.14,4668.69,385640.0
1759820160,4668.69,4669.59,4667.69,4669.57,685110.0
1759820220,4669.99,4670.0,4666.6,4667.45,636308.0
1759820280,4667.45,4668.23,4666.58,4668.15,729218.0
1759820340,4668.16,4668.16,4666.27,4667.49,858196.0
1759820400,4667.72,4671.33,4665.34,4669.89,1884904.0
1759820460,4669.74,4671.92,4668.55,4671.8,1038794.0
1759820520,4671.8,4672.99,4671.46,4671.78,944000.0
1759820580,4672.83,4672.97,4671.2,4672.07,1187598.0
1759820640,4671.74,4672.99,4670.42,4672.98,642768.0
1759820700,4672.99,4672.99,4670.53,4671.53,895972.0
1759820760,4671.53,4675.0,4671.15,4674.74,926580.0
1759820820,4674.72,4679.9,4674.72,4676.06,2337232.0
1759820880,4676.06,4677.53,4675.21,4676.8,1463050.0
1759820940,4676.73,4676.73,4673.22,4674.35,1145628.0
1759821000,4674.35,4679.95,4674.06,4676.09,1619158.0
1759821060,4676.09,4676.56,4673.71,4674.08,822870.0
1759821120,4674.08,4674.08,4671.7,4673.42,538366.0
1759821180,4673.43,4677.48,4673.42,4673.42,954736.0
1759821240,4673.43,4673.86,4672.48,4672.69,451338.0
1759821300,4672.85,4673.21,4671.68,4673.2,1047502.0
1759821360,4673.2,4673.2,4670.07,4672.25,975296.0
1759821420,4672.24,4672.25,4664.64,4664.64,1399948.0
1759821480,4664.64,4668.31,4663.0,4667.84,2825586.0
1759821540,4667.67,4672.64,4665.0,4672.63,969300.0
1759821600,4672.63,4675.56,4672.07,4675.04,1096964.0
1759821660,4674.05,4677.99,4673.82,4676.13,1632360.0
1759821720,4676.13,4677.62,4675.46,4676.99,1398518.0
1759821780,4676.99,4676.99,4673.51,4673.64,1011118.0
1759821840,4673.63,4674.91,4673.0,4674.49,223592.0
1759821900,4674.5,4674.88,4671.45,4672.64,470692.0
1759821960,4672.64,4675.0,4672.27,4675.0,303942.0
1759822020,4675.0,4676.2,4673.18,4676.2,347416.0
1759822080,4675.77,4681.09,4674.99,4680.61,1569542.0
1759822140,4680.6,4681.35,4678.7,4679.6,889378.0
1759822200,4679.6,4679.81,4677.2,4679.7,821882.0
1759822260,4679.71,4679.84,4679.19,4679.75,567090.0
1759822320,4679.75,4679.75,4676.52,4678.4,1179542.0
1759822380,4678.4,4678.76,4676.84,4677.99,386024.0
1759822440,4677.99,4677.99,4676.58,4676.58,158738.0
1759822500,4676.59,4676.59,4674.1,4674.83,824214.0
1759822560,4674.84,4674.84,4670.0,4671.0,1114848.0
1759822620,4670.99,4671.0,4669.04,4670.82,874570.0
1759822680,4670.81,4670.82,4666.56,4667.99,1104972.0
1759822740,4668.02,4668.02,4665.17,4666.9,1115800.0
1759822800,4666.63,4670.31,4665.0,4669.68,1279156.0
1759822860,4669.68,4669.68,4665.01,4665.66,739474.0
1759822920,4665.65,4670.61,4665.65,4670.6,684220.0
1759822980,4670.61,4673.72,4669.92,4673.67,690788.0
1759823040,4673.68,4673.68,4672.01,4672.69,449394.0
1759823100,4672.69,4672.69,4669.39,4672.16,704530.0
1759823160,4672.16,4673.34,4671.48,4671.48,426318.0
1759823220,4671.49,4674.0,4671.48,4673.56,425564.0
1759823280,4673.56,4674.0,4670.0,4671.24,1414236.0
1759823340,4671.24,4671.43,4670.0,4671.42,581158.0
1759823400,4671.42,4673.71,4670.88,4673.37,798648.0
1759823460,4673.36,4675.25,4672.65,4674.27,377090.0
1759823520,4674.27,4674.27,4671.32,4671.6,237352.0
1759823580,4671.61,4674.0,4671.5,4672.71,969546.0
1759823640,4672.7,4673.39,4672.56,4673.34,259348.0
1759823700,4673.35,4673.35,4672.69,4673.24,190238.0
1759823760,4673.25,4673.25,4671.73,4672.77,451490.0
1759823820,4672.77,4674.98,4671.58,4674.98,522454.0
1759823880,4674.99,4674.99,4672.0,4674.01,685610.0
1759823940,4674.01,4676.89,4673.66,4676.83,727518.0
1759824000,4676.83,4677.04,4674.0,4674.0,2007286.0
1759824060,4674.07,4674.08,4671.54,4672.26,565608.0
1759824120,4672.25,4672.92,4670.29,4672.92,529140.0
1759824180,4672.91,4672.91,4668.37,4669.36,891300.0
1759824240,4669.35,4670.65,4668.45,4668.45,911816.0
1759824300,4668.37,4669.26,4666.01,4669.03,1356948.0
1759824360,4669.04,4669.04,4664.01,4664.72,1195938.0
1759824420,4665.0,4665.0,4663.53,4664.0,602702.0
1759824480,4664.0,4664.02,4646.0,4652.88,17918058.0
1759824540,4652.01,4658.15,4649.34,4658.15,4965222.0
1759824600,4656.87,4661.65,4654.4,4660.02,3421978.0
1759824660,4660.02,4660.58,4651.47,4652.74,1652620.0
1759824720,4653.0,4657.49,4652.43,4655.17,2586588.0
1759824780,4654.55,4654.55,4649.42,4651.2,1900748.0
1759824840,4651.2,4653.26,4650.85,4651.64,1409430.0
1759824900,4651.64,4656.0,4648.75,4655.99,1725224.0
1759824960,4655.99,4656.0,4652.27,4652.54,969436.0
1759825020,4652.35,4654.28,4651.68,4653.47,1297240.0
1759825080,4653.47,4653.47,4647.51,4647.96,1428846.0
1759825140,4647.8,4650.35,4643.74,4645.0,3710830.0
1759825200,4644.59,4648.75,4642.07,4648.75,3928750.0
1759825260,4648.75,4648.75,4638.89,4639.62,6727018.0
1759825320,4639.86,4642.92,4637.5,4640.26,4730440.0
1759825380,4640.26,4643.1,4639.12,4641.43,2474416.0
1759825440,4641.42,4644.91,4640.13,4644.55,1272544.0
1759825500,4644.99,4652.86,4644.99,4651.69,2618680.0
1759825560,4651.69,4654.65,4646.38,4654.16,1335218.0
1759825620,4654.15,4654.16,4650.0,4650.85,1181318.0
1759825680,4650.86,4651.48,4647.07,4651.48,1114106.0
1759825740,4651.48,4651.48,4649.32,4650.23,461266.0
1759825800,4650.23,4651.0,4648.4,4648.8,796450.0
1759825860,4648.8,4648.8,4645.65,4646.99,1077820.0
1759825920,4646.99,4647.76,4644.41,4644.48,1130936.0
1759825980,4644.49,4644.49,4637.56,4638.21,2763488.0
1759826040,4638.21,4640.73,4638.0,4638.47,1572654.0
1759826100,4638.33,4639.54,4638.0,4639.23,1262580.0
1759826160,4639.23,4645.99,4639.23,4645.48,1770968.0
1759826220,4645.49,4649.09,4645.48,4648.31,1319166.0
1759826280,4648.3,4652.35,4648.3,4652.05,1230824.0
1759826340,4652.05,4655.6,4651.85,4655.45,1672440.0
1759826400,4655.1,4660.74,4654.29,4659.65,3242634.0
1759826460,4659.35,4660.28,4656.29,4659.58,2718476.0
1759826520,4659.58,4662.46,4658.91,4661.0,1888020.0
1759826580,4661.01,4663.24,4661.0,4663.24,2566230.0
1759826640,4663.24,4670.82,4662.52,4670.73,4564740.0
1759826700,4670.73,4670.99,4664.85,4664.99,2766188.0
1759826760,4665.0,4666.25,4663.1,4664.54,1415438.0
1759826820,4664.76,4665.46,4660.8,4661.78,725854.0
1759826880,4661.79,4662.46,4661.21,4661.21,630192.0
1759826940,4661.21,4664.0,4658.75,4663.84,969242.0
1759827000,4665.0,4667.1,4662.73,4664.0,1701402.0
1759827060,4664.0,4668.73,4662.27,4668.61,949916.0
1759827120,4668.61,4675.9,4668.61,4673.41,3350120.0
1759827180,4673.18,4676.52,4672.5,4675.23,2086938.0
1759827240,4676.8,4676.8,4673.27,4673.27,1891844.0
1759827300,4673.28,4673.38,4670.52,4672.35,1487324.0
1759827360,4672.35,4673.95,4670.3,4670.65,958684.0
1759827420,4670.65,4671.11,4668.36,4670.21,981166.0
1759827480,4670.89,4672.88,4668.37,4668.4,443726.0
1759827540,4668.4,4668.89,4667.33,4668.87,588014.0
1759827600,4668.87,4669.67,4667.4,4668.45,559696.0
1759827660,4668.45,4670.45,4666.48,4666.7,1228650.0
1759827720,4666.69,4668.89,4666.46,4667.5,1546780.0
1759827780,4667.49,4670.84,4666.88,4670.8,1587662.0
1759827840,4670.8,4670.9,4670.02,4670.39,730854.0
1759827900,4670.39,4671.29,4669.64,4670.25,462962.0
1759827960,4670.25,4671.8,4669.0,4671.44,292418.0
1759828020,4671.72,4671.72,4670.0,4671.01,351460.0
1759828080,4671.02,4673.82,4671.0,4673.82,527834.0
1759828140,4673.81,4674.0,4673.44,4673.6,380882.0
1759828200,4673.59,4674.24,4672.96,4674.01,279880.0
1759828260,4674.0,4675.64,4673.37,4675.0,724646.0
1759828320,4675.01,4676.38,4674.06,4675.91,441526.0
1759828380,4675.9,4677.53,4675.44,4677.37,908318.0
1759828440,4677.52,4679.82,4676.99,4677.06,963708.0
1759828500,4677.05,4677.21,4675.2,4677.21,830980.0
1759828560,4677.25,4677.41,4676.01,4676.25,687002.0
1759828620,4676.25,4680.0,4675.47,4678.02,2017424.0
1759828680,4678.02,4678.02,4674.38,4674.81,790782.0
1759828740,4674.81,4674.81,4670.1,4670.77,944754.0
1759828800,4670.77,4672.53,4669.53,4669.53,1235308.0
1759828860,4669.53,4669.53,4667.45,4667.57,657340.0
1759828920,4667.34,4670.51,4666.67,4670.51,749740.0
1759828980,4670.5,4672.82,4670.5,4672.42,831182.0
1759829040,4671.99,4673.16,4670.04,4672.35,901662.0
1759829100,4672.35,4673.6,4671.09,4673.38,424862.0
1759829160,4673.38,4675.49,4673.35,4673.64,370568.0
1759829220,4673.1,4674.04,4673.1,4674.0,172276.0
1759829280,4674.0,4674.28,4672.66,4673.13,231220.0
1759829340,4673.12,4673.19,4671.79,4671.8,285298.0
1759829400,4671.8,4676.0,4671.23,4675.99,417030.0
1759829460,4675.99,4678.0,4675.7,4676.15,1584672.0
1759829520,4675.19,4675.66,4671.54,4673.84,847448.0
1759829580,4673.84,4675.33,4672.19,4672.2,312888.0
1759829640,4672.19,4672.93,4671.09,4671.74,401774.0
1759829700,4671.74,4671.74,4670.94,4671.54,302920.0
1759829760,4671.54,4673.28,4670.34,4673.28,410232.0
1759829820,4673.27,4679.74,4673.18,4676.01,815660.0
1759829880,4676.01,4676.75,4673.25,4676.12,351046.0
1759829940,4676.07,4677.28,4673.16,4675.19,323934.0
1759830000,4675.19,4677.0,4674.41,4676.6,582902.0
1759830060,4676.6,4677.03,4674.32,4674.98,567256.0
1759830120,4674.98,4676.73,4673.57,4675.81,309224.0
1759830180,4675.81,4677.39,4674.2,4675.36,335518.0
1759830240,4675.35,4676.32,4675.0,4675.65,254544.0
1759830300,4675.64,4677.47,4674.63,4676.0,377610.0
1759830360,4675.99,4677.9,4674.44,4677.89,453190.0
1759830420,4677.9,4678.0,4675.32,4675.32,307602.0
1759830480,4675.33,4678.0,4675.32,4676.36,714052.0
1759830540,4676.37,4678.4,4675.58,4678.4,643310.0
1759830600,4678.39,4678.4,4676.94,4678.0,369440.0
1759830660,4678.0,4678.88,4676.94,4676.95,443216.0
1759830720,4676.95,4677.42,4675.59,4676.99,312686.0
1759830780,4676.99,4678.99,4676.64,4678.98,255212.0
1759830840,4678.98,4681.66,4678.98,4680.4,3125304.0
1759830900,4680.41,4681.0,4679.99,4679.99,1200588.0
1759830960,4679.99,4681.16,4679.41,4679.99,518398.0
1759831020,4679.99,4680.0,4675.22,4678.0,1646338.0
1759831080,4678.0,4679.87,4678.0,4678.85,315922.0
1759831140,4678.85,4679.41,4678.0,4678.65,251334.0
1759831200,4677.78,4677.78,4676.3,4677.0,333400.0
1759831260,4676.99,4680.0,4676.06,4676.71,481286.0
1759831320,4676.71,4676.71,4671.46,4671.99,1302592.0
1759831380,4671.99,4679.64,4671.99,4676.45,600782.0
1759831440,4676.45,4677.0,4674.96,4676.6,390472.0
1759831500,4676.6,4679.57,4676.17,4676.85,317164.0
1759831560,4676.85,4679.57,4673.38,4675.42,429866.0
1759831620,4674.93,4676.54,4674.88,4676.53,462130.0
1759831680,4676.54,4682.35,4676.53,4682.34,2071500.0
1759831740,4682.35,4683.5,4681.88,4681.99,741198.0
1759831800,4681.99,4685.0,4681.44,4685.0,1025968.0
1759831860,4685.0,4690.79,4685.0,4690.78,2828964.0
1759831920,4690.78,4692.5,4688.32,4692.33,2647002.0
1759831980,4692.34,4693.94,4691.53,4693.26,3101728.0
1759832040,4693.26,4695.6,4692.85,4695.41,2817468.0
1759832100,4695.41,4695.6,4689.33,4689.33,1324424.0
1759832160,4689.34,4691.78,4689.3,4689.5,897770.0
1759832220,4689.5,4689.69,4688.01,4688.45,493802.0
1759832280,4688.35,4690.93,4686.01,4688.06,696600.0
1759832340,4688.06,4690.0,4687.0,4690.0,391490.0
1759832400,4690.0,4693.5,4689.02,4692.57,1226744.0
1759832460,4692.0,4694.44,4690.62,4690.99,1217906.0
1759832520,4690.99,4690.99,4688.29,4689.04,747710.0
1759832580,4689.04,4690.99,4687.89,4688.01,756276.0
1759832640,4688.01,4688.36,4685.36,4685.37,467286.0
1759832700,4685.36,4686.51,4684.0,4686.33,384182.0
1759832760,4686.32,4686.44,4684.59,4684.66,328000.0
1759832820,4684.66,4687.82,4684.66,4686.1,224472.0
1759832880,4686.1,4686.77,4684.0,4685.35,583908.0
1759832940,4685.34,4685.74,4684.36,4685.73,281106.0
1759833000,4685.74,4685.81,4684.39,4685.37,298002.0
1759833060,4685.08,4686.25,4683.0,4686.25,440480.0
1759833120,4686.24,4689.08,4686.24,4689.05,572874.0
1759833180,4689.01,4690.0,4686.0,4688.87,1030892.0
1759833240,4688.87,4693.8,4688.17,4693.36,935110.0
1759833300,4693.36,4693.36,4691.18,4693.23,500224.0
1759833360,4693.23,4695.55,4692.21,4694.75,737534.0
1759833420,4694.75,4695.43,4693.66,4694.13,646772.0
1759833480,4694.12,4695.8,4693.67,4695.0,701276.0
1759833540,4695.0,4695.0,4693.61,4693.97,365708.0
1759833600,4693.98,4693.98,4690.39,4691.51,397686.0
1759833660,4691.51,4691.51,4689.2,4689.78,246232.0
1759833720,4689.77,4690.42,4689.13,4690.15,390960.0
1759833780,4690.41,4691.68,4690.41,4690.72,253752.0
1759833840,4690.72,4692.34,4690.0,4690.01,282824.0
1759833900,4690.01,4692.58,4690.0,4692.43,668630.0
1759833960,4692.86,4693.15,4690.36,4690.37,174818.0
1759834020,4690.37,4692.55,4690.0,4690.91,415174.0
1759834080,4690.71,4691.52,4688.89,4690.0,522998.0
1759834140,4689.99,4691.5,4688.57,4691.5,337198.0
1759834200,4691.5,4693.98,4691.25,4693.16,693516.0
1759834260,4693.18,4694.14,4692.69,4693.99,866112.0
1759834320,4693.99,4694.0,4692.0,4692.23,365904.0
1759834380,4692.04,4693.32,4691.47,4692.48,175224.0
1759834440,4692.15,4692.16,4691.21,4691.66,158044.0
1759834500,4691.67,4692.58,4690.6,4691.4,236888.0
1759834560,4691.4,4692.0,4691.4,4691.43,124606.0
1759834620,4691.44,4691.79,4691.43,4691.68,76538.0
1759834680,4691.68,4691.68,4689.66,4689.66,243750.0
1759834740,4689.66,4690.74,4689.04,4690.07,322058.0
1759834800,4690.08,4690.4,4688.1,4689.47,267490.0
1759834860,4689.47,4689.47,4687.65,4688.12,217438.0
1759834920,4689.46,4692.23,4689.46,4690.87,542300.0
1759834980,4690.87,4691.8,4690.0,4690.15,473412.0
1759835040,4690.15,4691.31,4688.08,4690.5,611524.0
1759835100,4690.5,4695.0,4690.49,4694.99,685564.0
1759835160,4694.99,4695.02,4693.0,4693.76,451122.0
1759835220,4694.0,4695.19,4692.8,4694.61,513526.0
1759835280,4694.62,4694.62,4692.57,4693.84,210378.0
1759835340,4693.85,4693.85,4692.12,4693.54,245210.0
1759835400,4693.53,4693.85,4691.25,4692.23,581496.0
1759835460,4691.75,4691.75,4688.0,4688.72,341216.0
1759835520,4688.73,4688.73,4687.23,4687.7,470930.0
1759835580,4687.7,4688.17,4685.54,4685.55,1075432.0
1759835640,4685.54,4687.4,4685.01,4685.01,832440.0
1759835700,4685.0,4687.56,4685.0,4686.15,480162.0
1759835760,4686.15,4689.34,4686.14,4689.33,265014.0
1759835820,4689.34,4690.0,4688.88,4688.88,472438.0
1759835880,4688.89,4690.0,4688.0,4688.18,367434.0
1759835940,4688.19,4689.79,4687.56,4689.37,199346.0
1759836000,4689.38,4691.77,4688.36,4691.3,1712350.0
1759836060,4691.29,4692.0,4691.05,4692.0,526254.0
1759836120,4692.0,4693.99,4692.0,4692.23,606992.0
1759836180,4692.23,4692.92,4692.0,4692.02,334780.0
1759836240,4692.01,4692.02,4690.62,4691.0,1980286.0
1759836300,4690.99,4691.31,4690.62,4690.63,943244.0
1759836360,4690.63,4694.0,4690.62,4691.99,831978.0
1759836420,4692.0,4697.23,4691.2,4695.64,1948322.0
1759836480,4695.64,4695.64,4694.0,4694.04,614742.0
1759836540,4694.28,4694.73,4693.52,4694.46,507940.0
1759836600,4694.47,4697.79,4694.05,4697.47,906668.0
1759836660,4697.47,4699.0,4696.63,4696.63,2569032.0
1759836720,4696.63,4697.35,4695.18,4695.65,746696.0
1759836780,4695.99,4702.82,4695.99,4700.27,3824108.0
1759836840,4700.26,4706.57,4700.26,4706.23,3956812.0
1759836900,4705.67,4705.91,4700.28,4700.28,2674820.0
1759836960,4700.28,4700.28,4695.2,4695.21,1018922.0
1759837020,4695.2,4695.67,4693.35,4695.53,1054104.0
1759837080,4695.53,4698.22,4694.33,4698.22,433904.0
1759837140,4698.21,4699.44,4697.47,4698.19,431646.0
1759837200,4698.19,4699.8,4697.28,4698.68,586190.0
1759837260,4698.68,4698.75,4697.91,4698.74,610990.0
1759837320,4698.75,4700.0,4697.58,4697.77,938330.0
1759837380,4697.77,4697.81,4696.73,4697.8,224664.0
1759837440,4697.81,4697.81,4693.82,4694.64,500902.0
1759837500,4694.64,4698.0,4693.82,4695.41,614024.0
1759837560,4695.33,4696.76,4694.74,4696.57,565262.0
1759837620,4696.56,4699.39,4695.54,4695.54,508934.0
1759837680,4695.55,4697.06,4694.51,4695.89,528676.0
1759837740,4695.89,4697.87,4694.47,4697.38,429918.0
1759837800,4697.38,4697.38,4695.0,4695.67,254546.0
1759837860,4695.67,4698.55,4695.67,4698.55,818846.0
1759837920,4698.55,4701.42,4697.97,4699.24,827658.0
1759837980,4699.23,4703.06,4699.23,4703.06,675196.0
1759838040,4702.7,4706.0,4702.7,4705.5,1627860.0
1759838100,4705.51,4709.0,4705.26,4708.51,2071018.0
1759838160,4708.29,4711.03,4705.25,4705.26,4218494.0
1759838220,4705.26,4707.12,4703.76,4704.74,3656848.0
1759838280,4704.74,4708.0,4704.56,4707.75,2620540.0
1759838340,4707.75,4707.76,4706.3,4706.45,981084.0
1759838400,4706.45,4707.28,4705.34,4705.35,1323056.0
1759838460,4705.12,4705.12,4703.0,4704.71,1099240.0
1759838520,4704.71,4704.71,4700.5,4700.51,493600.0
1759838580,4700.51,4701.97,4699.48,4701.96,581048.0
1759838640,4702.0,4703.26,4700.64,4703.16,754532.0
1759838700,4703.63,4704.0,4701.12,4703.53,634338.0
1759838760,4703.53,4704.8,4703.53,4704.79,217160.0
1759838820,4704.8,4706.35,4704.2,4705.43,854846.0
1759838880,4706.1,4709.18,4706.09,4708.97,1016894.0
1759838940,4708.98,4708.98,4705.42,4708.43,404426.0
1759839000,4708.43,4708.44,4700.41,4700.41,936174.0
1759839060,4700.41,4708.33,4700.4,4708.08,1877930.0
1759839120,4708.09,4713.6,4706.96,4706.96,3263340.0
1759839180,4706.96,4706.97,4703.82,4703.84,1061630.0
1759839240,4703.84,4703.84,4702.0,4702.98,1146950.0
1759839300,4702.97,4704.52,4699.59,4703.18,730778.0
1759839360,4703.18,4703.18,4698.05,4698.05,615304.0
1759839420,4698.01,4700.47,4694.96,4697.07,1632196.0
1759839480,4697.07,4699.92,4697.06,4698.72,757558.0
1759839540,4698.71,4702.53,4697.3,4702.52,1885372.0
1759839600,4702.52,4702.53,4700.0,4702.5,764452.0
1759839660,4702.54,4703.3,4700.57,4700.57,404042.0
1759839720,4700.0,4703.8,4700.0,4703.79,467648.0
1759839780,4703.79,4703.82,4701.86,4702.31,272764.0
1759839840,4702.32,4702.32,4697.62,4697.62,992380.0
1759839900,4697.63,4698.0,4695.81,4698.0,814858.0
1759839960,4697.99,4698.0,4696.94,4697.32,358132.0
1759840020,4697.31,4700.74,4697.31,4700.03,745612.0
1759840080,4700.03,4701.78,4700.03,4700.04,554082.0
1759840140,4700.04,4700.04,4698.81,4699.25,294748.0
1759840200,4699.26,4700.0,4697.13,4699.32,791886.0
1759840260,4699.32,4699.32,4693.51,4698.0,2552536.0
1759840320,4698.3,4703.82,4698.0,4703.28,1465602.0
1759840380,4703.47,4703.88,4702.54,4703.4,622784.0
1759840440,4703.76,4703.77,4703.0,4703.75,245434.0
1759840500,4703.75,4705.0,4703.75,4704.09,407254.0
1759840560,4704.09,4704.09,4701.66,4701.81,343752.0
1759840620,4701.81,4703.05,4701.3,4702.59,204606.0
1759840680,4701.82,4704.24,4701.3,4703.98,474428.0
1759840740,4703.99,4705.23,4703.72,4704.45,685338.0
1759840800,4704.22,4704.34,4701.3,4703.83,419690.0
1759840860,4703.82,4704.0,4701.62,4703.99,425288.0
1759840920,4704.0,4704.0,4702.36,4703.4,137556.0
1759840980,4703.39,4703.4,4700.64,4700.64,313488.0
1759841040,4700.65,4704.71,4700.15,4704.47,617732.0
1759841100,4704.45,4709.04,4703.59,4706.01,1750866.0
1759841160,4706.0,4709.26,4706.0,4708.98,1157768.0
1759841220,4709.38,4715.87,4709.38,4713.06,3225454.0
1759841280,4713.06,4713.07,4709.33,4711.55,1080132.0
1759841340,4711.55,4719.26,4711.55,4718.83,2744984.0
1759841400,4718.83,4719.29,4714.7,4717.37,1641062.0
1759841460,4717.37,4720.74,4717.01,4717.02,2526194.0
1759841520,4717.02,4719.64,4716.51,4718.52,960582.0
1759841580,4718.52,4719.99,4716.42,4718.81,1247722.0
1759841640,4718.99,4722.41,4718.99,4721.16,1659434.0
1759841700,4721.16,4726.59,4721.16,4726.59,4258364.0
1759841760,4727.57,4745.09,4727.57,4741.4,15539688.0
1759841820,4741.8,4744.57,4732.0,4732.34,5499502.0
1759841880,4731.55,4738.51,4731.53,4737.51,2392080.0
1759841940,4737.51,4745.54,4737.51,4744.6,6486102.0
1759842000,4746.0,4749.36,4742.12,4742.88,8194546.0
1759842060,4743.15,4743.15,4736.63,4738.3,2902746.0
1759842120,4738.37,4743.24,4732.23,4738.34,3750764.0
1759842180,4738.51,4739.27,4735.01,4736.88,2917590.0
1759842240,4736.87,4739.85,4736.28,4739.65,1666100.0
1759842300,4739.65,4739.65,4732.44,4737.64,5018480.0
1759842360,4737.94,4737.95,4733.0,4733.54,1844252.0
1759842420,4733.55,4734.0,4730.17,4732.52,1354078.0
1759842480,4732.84,4736.3,4732.56,4736.29,1290032.0
1759842540,4736.29,4744.02,4736.29,4743.7,2854304.0
1759842600,4743.7,4747.39,4741.35,4741.36,3078898.0
1759842660,4741.3,4744.0,4740.39,4743.42,1211002.0
1759842720,4743.29,4745.73,4743.0,4744.68,1882840.0
1759842780,4744.69,4744.91,4739.66,4739.74,2320788.0
1759842840,4739.74,4741.59,4739.56,4739.64,1665756.0
1759842900,4739.63,4739.98,4735.18,4735.19,1632152.0
1759842960,4735.0,4738.65,4731.42,4738.49,3329198.0
1759843020,4738.21,4742.74,4738.21,4740.93,2233968.0
1759843080,4740.93,4742.0,4739.41,4740.69,1860816.0
1759843140,4740.69,4742.41,4738.2,4742.21,1608810.0
1759843200,4742.01,4744.0,4741.6,4742.02,908102.0
1759843260,4742.02,4746.0,4739.29,4745.99,1581476.0
1759843320,4745.99,4748.99,4743.99,4746.73,2896552.0
1759843380,4746.73,4747.66,4744.2,4746.05,1704324.0
1759843440,4745.73,4745.96,4742.37,4743.99,1389672.0
1759843500,4744.61,4746.24,4744.59,4745.37,1641076.0
1759843560,4745.38,4747.06,4744.16,4746.36,1156960.0
1759843620,4746.35,4755.55,4745.01,4751.32,8447786.0
1759843680,4750.74,4754.0,4748.14,4749.68,4073800.0
1759843740,4749.68,4752.95,4749.68,4752.01,1680444.0
1759843800,4751.8,4752.75,4746.39,4749.07,4142882.0
1759843860,4748.66,4752.07,4742.45,4742.73,3760752.0
1759843920,4742.74,4748.54,4739.49,4740.14,3437332.0
1759843980,4739.42,4741.47,4736.25,4739.97,3486354.0
1759844040,4740.29,4744.0,4737.44,4743.61,2332392.0
1759844100,4743.29,4746.39,4739.71,4746.39,1691636.0
1759844160,4746.65,4751.95,4741.19,4744.49,3816362.0
1759844220,4744.5,4744.5,4739.12,4741.92,2540374.0
1759844280,4741.91,4743.85,4720.0,4726.82,13587384.0
1759844340,4725.81,4727.59,4705.0,4716.61,14658262.0
1759844400,4714.73,4716.2,4706.46,4710.44,7872948.0
1759844460,4710.9,4715.0,4705.68,4714.99,5703720.0
1759844520,4714.31,4715.33,4682.85,4694.6,22838802.0
1759844580,4694.65,4697.71,4669.21,4678.76,18503604.0
1759844640,4680.54,4686.89,4679.07,4685.37,9996828.0
1759844700,4685.71,4685.71,4661.01,4671.76,14623456.0
1759844760,4672.16,4682.58,4668.89,4681.13,8642914.0
1759844820,4680.81,4681.3,4672.73,4676.92,7055348.0
1759844880,4678.42,4687.56,4678.42,4686.93,5693920.0
1759844940,4686.58,4692.92,4683.74,4692.92,6312264.0
1759845000,4693.08,4707.39,4691.4,4698.68,10166014.0
1759845060,4700.04,4707.79,4698.0,4702.57,4574852.0
1759845120,4703.35,4704.82,4694.63,4697.59,4568970.0
1759845180,4696.15,4705.53,4695.1,4705.25,3088792.0
1759845240,4705.08,4707.0,4701.15,4702.01,2318326.0
1759845300,4702.96,4708.9,4700.47,4705.97,3667112.0
1759845360,4706.94,4707.56,4699.64,4700.03,2223734.0
1759845420,4699.59,4703.42,4696.56,4703.21,3694662.0
1759845480,4703.5,4707.55,4702.33,4703.45,2625524.0
1759845540,4703.81,4704.73,4701.95,4702.01,1680290.0
1759845600,4702.01,4708.41,4700.16,4703.12,2056436.0
1759845660,4702.42,4702.87,4693.14,4698.25,3714756.0
1759845720,4697.85,4698.66,4685.71,4691.81,4583292.0
1759845780,4690.67,4690.76,4680.38,4685.36,6006566.0
1759845840,4686.16,4687.79,4673.87,4676.75,4506774.0
1759845900,4675.57,4682.99,4674.01,4681.38,4830060.0
1759845960,4681.88,4689.3,4679.0,4688.77,2866962.0
1759846020,4688.96,4689.09,4677.7,4679.1,2572250.0
1759846080,4679.55,4680.72,4663.59,4668.18,8845388.0
1759846140,4669.41,4672.87,4663.73,4670.0,4761666.0
1759846200,4668.79,4668.79,4645.71,4656.09,14730306.0
1759846260,4653.85,4668.19,4653.12,4668.19,5729378.0
1759846320,4667.33,4667.66,4655.6,4660.24,5461126.0
1759846380,4659.96,4659.96,4651.13,4654.65,4526288.0
1759846440,4654.24,4654.25,4646.75,4653.66,4670224.0
1759846500,4652.86,4661.68,4649.6,4661.44,5995278.0
1759846560,4661.68,4662.99,4651.84,4660.2,3402184.0
1759846620,4659.94,4663.42,4657.55,4662.18,3491642.0
1759846680,4662.18,4664.8,4657.01,4659.3,3541670.0
1759846740,4659.3,4659.67,4654.55,4657.2,3664454.0
1759846800,4657.2,4666.0,4653.71,4661.49,4230750.0
1759846860,4662.09,4672.85,4661.91,4667.68,3424716.0
1759846920,4667.69,4674.47,4667.69,4669.3,3004156.0
1759846980,4669.33,4669.34,4663.07,4664.35,1912758.0
1759847040,4663.97,4665.3,4660.41,4662.37,1973548.0
1759847100,4661.81,4662.58,4658.75,4661.29,1238446.0
1759847160,4660.89,4660.89,4652.06,4653.0,3151352.0
1759847220,4653.0,4654.99,4637.73,4645.12,11028610.0
1759847280,4644.42,4644.42,4639.8,4639.81,3786582.0
1759847340,4638.35,4641.07,4624.17,4628.0,15116678.0
1759847400,4628.62,4631.59,4624.97,4630.74,9061308.0
1759847460,4632.06,4640.75,4630.45,4637.22,6598652.0
1759847520,4637.12,4642.62,4636.01,4638.05,4262942.0
1759847580,4638.05,4644.09,4635.23,4641.5,3110678.0
1759847640,4641.57,4646.74,4641.0,4643.45,2849566.0
1759847700,4643.46,4643.46,4637.11,4638.96,1975254.0
1759847760,4638.97,4639.58,4629.02,4631.7,5184144.0
1759847820,4631.41,4632.11,4622.49,4625.46,5661686.0
1759847880,4626.47,4627.7,4616.11,4620.94,10778268.0
1759847940,4620.88,4622.04,4615.52,4620.96,6057176.0
1759848000,4620.97,4620.97,4614.02,4618.03,5509300.0
1759848060,4616.44,4620.84,4608.8,4612.42,8524984.0
1759848120,4613.11,4621.15,4610.25,4621.14,6256820.0
1759848180,4621.65,4622.82,4615.5,4619.29,4855174.0
1759848240,4620.0,4621.59,4615.49,4621.41,3071754.0
1759848300,4621.41,4625.88,4618.91,4619.53,4828792.0
1759848360,4619.52,4626.0,4617.87,4620.54,4177910.0
1759848420,4621.22,4625.07,4617.78,4622.1,3767890.0
1759848480,4621.86,4623.84,4618.17,4619.94,5269076.0
1759848540,4620.48,4620.49,4610.0,4613.0,4388626.0
1759848600,4612.99,4612.99,4595.12,4604.37,12763502.0
1759848660,4604.52,4604.52,4585.32,4594.23,16972838.0
1759848720,4594.23,4596.49,4590.0,4594.71,8263130.0
1759848780,4594.94,4597.47,4592.57,4596.23,5633974.0
1759848840,4596.65,4603.0,4596.5,4602.11,3988010.0
1759848900,4601.59,4601.85,4595.47,4599.73,3357890.0
1759848960,4599.74,4602.22,4591.04,4592.94,3197798.0
1759849020,4593.73,4597.95,4593.51,4597.23,2138762.0
1759849080,4597.23,4597.23,4594.66,4595.36,1741694.0
1759849140,4595.01,4595.01,4589.01,4591.72,3809294.0
1759849200,4591.69,4604.65,4591.69,4604.6,5117294.0
1759849260,4604.26,4604.26,4594.74,4601.99,4400536.0
1759849320,4602.63,4602.64,4594.01,4594.24,2185052.0
1759849380,4594.24,4595.08,4585.03,4588.95,5769558.0
1759849440,4588.27,4591.13,4584.85,4588.93,6187770.0
1759849500,4588.93,4588.93,4580.06,4580.31,6347354.0
1759849560,4580.01,4580.78,4555.0,4555.02,19337440.0
1759849620,4554.72,4564.14,4530.39,4543.57,43587940.0
1759849680,4542.17,4555.0,4542.17,4551.95,15467412.0
1759849740,4552.66,4555.68,4520.89,4523.42,21334222.0
1759849800,4522.52,4544.72,4512.0,4544.46,17509506.0
1759849860,4543.08,4553.3,4542.21,4551.58,13298288.0
1759849920,4552.02,4554.06,4542.43,4548.59,7207852.0
1759849980,4549.72,4550.59,4545.08,4548.24,4350254.0
1759850040,4548.08,4552.65,4546.0,4551.78,3979384.0
1759850100,4551.78,4558.74,4548.93,4558.63,8042280.0
1759850160,4558.63,4569.71,4558.08,4566.59,12372176.0
1759850220,4566.6,4572.28,4566.6,4571.14,6285446.0
1759850280,4571.24,4572.5,4565.47,4567.09,7713946.0
1759850340,4567.15,4569.76,4562.38,4569.44,6555494.0
1759850400,4568.74,4575.99,4567.11,4573.02,6233762.0
1759850460,4573.37,4574.99,4570.15,4572.94,3345434.0
1759850520,4572.93,4573.07,4564.99,4565.71,4108814.0
1759850580,4565.71,4565.71,4560.5,4562.76,3630212.0
1759850640,4562.77,4562.77,4556.0,4559.84,3272690.0
1759850700,4559.85,4561.95,4556.34,4557.21,2359842.0
1759850760,4556.56,4559.73,4548.31,4552.97,4505482.0
1759850820,4553.98,4557.22,4551.03,4554.46,3480248.0
1759850880,4554.76,4555.83,4545.69,4549.86,2440122.0
1759850940,4550.3,4551.3,4547.22,4551.3,2345334.0
1759851000,4550.5,4552.98,4545.51,4545.51,3780766.0
1759851060,4545.33,4552.37,4543.35,4548.24,5483452.0
1759851120,4548.15,4548.15,4538.47,4539.4,4443534.0
1759851180,4539.41,4542.21,4527.95,4535.99,8983378.0
1759851240,4535.68,4535.69,4527.8,4530.25,5135430.0
1759851300,4530.25,4536.55,4530.06,4534.61,5162136.0
1759851360,4534.89,4539.0,4530.47,4530.47,4821880.0
1759851420,4530.1,4530.11,4517.33,4520.09,10611722.0
1759851480,4519.76,4519.93,4506.76,4512.73,15661880.0
1759851540,4512.96,4516.49,4497.84,4507.42,13834544.0
1759851600,4507.04,4508.09,4475.35,4506.98,37723268.0
1759851660,4507.08,4517.24,4503.28,4512.13,9408992.0
1759851720,4511.35,4522.47,4509.38,4520.53,11229970.0
1759851780,4519.51,4523.18,4516.4,4517.05,4339184.0
1759851840,4516.8,4517.88,4508.01,4509.6,4815394.0
1759851900,4509.6,4509.6,4495.54,4503.05,12931462.0
1759851960,4502.21,4509.9,4497.8,4507.3,10000434.0
1759852020,4507.31,4509.67,4497.19,4501.1,6138650.0
1759852080,4499.98,4504.11,4486.33,4503.72,15442546.0
1759852140,4504.11,4509.55,4502.55,4504.59,5878254.0
1759852200,4503.97,4508.7,4492.93,4492.93,5473628.0
1759852260,4497.75,4502.47,4493.89,4502.04,5881226.0
1759852320,4501.79,4502.0,4497.65,4501.0,4492638.0
1759852380,4501.0,4512.01,4500.88,4510.61,4281682.0
1759852440,4510.78,4513.41,4504.94,4507.43,2961094.0
1759852500,4507.34,4513.59,4506.71,4512.46,2546600.0
1759852560,4512.46,4516.91,4508.3,4510.6,6508606.0
1759852620,4510.61,4512.86,4507.68,4511.17,6500766.0
1759852680,4510.97,4513.16,4507.09,4507.1,4509264.0
1759852740,4507.1,4512.64,4507.1,4510.31,3636682.0
1759852800,4510.3,4511.04,4500.01,4510.45,9331836.0
1759852860,4510.61,4510.83,4495.0,4502.72,7867004.0
1759852920,4502.72,4505.34,4494.44,4497.21,4583856.0
1759852980,4497.78,4503.73,4496.12,4499.53,3853284.0
1759853040,4499.88,4502.2,4494.45,4499.71,3931992.0
1759853100,4499.17,4499.17,4487.56,4490.16,10439678.0
1759853160,4490.16,4494.67,4488.18,4488.47,2778144.0
1759853220,4488.71,4488.83,4481.52,4486.74,5995010.0
1759853280,4486.61,4496.56,4485.3,4493.28,2322324.0
1759853340,4493.9,4494.86,4488.85,4494.14,2228274.0
1759853400,4494.4,4498.05,4488.07,4495.4,2313322.0
1759853460,4495.4,4497.67,4492.25,4496.0,1794886.0
1759853520,4496.15,4497.0,4490.43,4490.47,1799456.0
1759853580,4491.04,4492.42,4488.32,4490.19,1351348.0
1759853640,4490.19,4490.19,4478.97,4479.85,6888396.0
1759853700,4479.52,4489.24,4478.33,4488.78,3978616.0
1759853760,4488.78,4489.21,4480.41,4488.65,1995160.0
1759853820,4488.27,4489.99,4485.91,4488.95,1901136.0
1759853880,4489.45,4492.65,4484.84,4492.65,1728700.0
1759853940,4492.65,4492.65,4486.73,4488.7,2061538.0
1759854000,4489.56,4489.56,4480.34,4480.4,2255172.0
1759854060,4480.4,4488.88,4477.0,4486.51,3925534.0
1759854120,4486.5,4486.69,4465.5,4469.49,10256574.0
1759854180,4469.31,4469.75,4452.08,4458.75,22805320.0
1759854240,4459.58,4464.12,4456.56,4460.91,7832438.0
1759854300,4461.28,4473.05,4457.85,4473.0,7338626.0
1759854360,4472.33,4486.6,4470.15,4484.49,9585466.0
1759854420,4484.17,4492.47,4484.17,4487.15,5288430.0
1759854480,4487.15,4487.15,4481.87,4482.36,3065544.0
1759854540,4482.35,4485.1,4479.01,4480.92,2316392.0
1759854600,4480.92,4489.38,4480.41,4486.58,2127026.0
1759854660,4486.58,4491.85,4483.56,4487.14,3555638.0
1759854720,4487.42,4493.45,4487.42,4492.35,3938700.0
1759854780,4492.08,4494.87,4488.97,4492.83,4339286.0
1759854840,4493.78,4496.78,4491.99,4495.64,5864910.0
1759854900,4495.85,4503.96,4494.13,4503.21,6058476.0
1759854960,4504.18,4506.79,4501.72,4504.88,5704106.0
1759855020,4505.09,4509.9,4505.09,4508.91,4794732.0
1759855080,4508.56,4516.61,4508.0,4516.16,7474362.0
1759855140,4515.91,4518.0,4512.66,4514.52,7000838.0
1759855200,4515.51,4515.53,4512.43,4513.66,2364854.0
1759855260,4513.65,4514.6,4510.54,4512.6,2514046.0
1759855320,4512.6,4512.6,4507.5,4507.85,3105550.0
1759855380,4507.85,4514.29,4506.55,4506.77,4708376.0
1759855440,4506.68,4508.6,4505.01,4508.0,1666514.0
1759855500,4507.99,4512.59,4506.01,4508.45,2235748.0
1759855560,4508.44,4516.32,4508.3,4516.32,3368288.0
1759855620,4515.99,4518.33,4513.83,4514.65,4081350.0
1759855680,4514.64,4517.38,4514.25,4515.81,2738890.0
1759855740,4515.69,4519.93,4515.25,4519.92,4761198.0
1759855800,4519.99,4521.81,4517.43,4518.01,3565304.0
1759855860,4518.0,4520.31,4516.01,4519.23,4980530.0
1759855920,4519.19,4519.19,4514.31,4514.32,2284750.0
1759855980,4514.31,4514.32,4509.51,4510.79,3724988.0
1759856040,4510.94,4511.56,4508.06,4508.56,1829726.0
1759856100,4508.56,4509.36,4503.5,4508.46,4281738.0
1759856160,4506.85,4507.96,4504.69,4507.14,1965782.0
1759856220,4507.14,4507.14,4498.66,4501.05,4955462.0
1759856280,4501.03,4501.03,4491.19,4494.97,5945728.0
1759856340,4494.28,4497.88,4493.55,4497.23,2127300.0
1759856400,4497.22,4497.47,4494.52,4496.06,2865252.0
1759856460,4496.06,4497.69,4495.0,4496.01,1421886.0
1759856520,4496.01,4505.77,4495.24,4501.2,3368166.0
1759856580,4501.09,4505.0,4499.89,4504.53,2009758.0
1759856640,4504.52,4505.18,4500.53,4501.74,2576434.0
1759856700,4501.28,4502.86,4496.93,4502.86,1413360.0
1759856760,4502.7,4504.64,4499.98,4503.74,1233678.0
1759856820,4503.74,4503.75,4497.95,4500.24,2284398.0
1759856880,4499.81,4500.51,4496.63,4497.72,1219730.0
1759856940,4497.71,4497.71,4491.61,4493.99,1417690.0
1759857000,4494.8,4495.36,4491.96,4492.11,1202572.0
1759857060,4492.12,4496.47,4489.1,4496.47,2005298.0
1759857120,4496.47,4496.94,4485.0,4486.51,3926108.0
1759857180,4486.28,4487.84,4483.84,4486.47,3214602.0
1759857240,4486.86,4491.75,4486.34,4486.57,1217994.0
1759857300,4486.69,4489.73,4484.41,4484.41,825732.0
1759857360,4484.41,4490.17,4484.01,4486.9,1233250.0
1759857420,4486.89,4487.85,4477.38,4481.47,2498188.0
1759857480,4481.48,4485.95,4480.28,4485.54,3668856.0
1759857540,4485.68,4486.88,4484.5,4484.86,1563618.0
1759857600,4484.05,4496.51,4484.04,4491.34,4258474.0
1759857660,4491.32,4494.82,4490.64,4493.17,1482722.0
1759857720,4493.18,4497.3,4493.17,4493.32,861264.0
1759857780,4493.11,4496.47,4491.94,4494.56,1576212.0
1759857840,4494.57,4497.99,4494.12,4496.9,1449392.0
1759857900,4496.33,4496.33,4491.0,4491.3,993224.0
1759857960,4491.3,4493.01,4489.63,4490.44,1232330.0
1759858020,4490.45,4490.45,4488.45,4489.51,896216.0
1759858080,4489.27,4490.59,4487.15,4490.59,1108240.0
1759858140,4490.59,4492.9,4488.85,4492.89,507864.0
1759858200,4492.9,4492.9,4489.46,4490.06,489368.0
1759858260,4490.06,4493.59,4486.67,4486.67,1028088.0
1759858320,4486.66,4496.27,4486.0,4493.62,2005674.0
1759858380,4493.62,4493.62,4490.0,4490.39,1045884.0
1759858440,4490.39,4491.83,4489.12,4490.42,619978.0
1759858500,4490.42,4490.43,4485.34,4487.12,1152198.0
1759858560,4487.13,4487.13,4481.83,4483.8,1689904.0
1759858620,4483.32,4483.45,4481.1,4483.05,1229524.0
1759858680,4483.06,4487.16,4483.05,4486.59,688404.0
1759858740,4486.59,4488.59,4484.71,4487.16,350732.0
1759858800,4487.16,4489.0,4484.3,4484.99,372996.0
1759858860,4484.99,4488.0,4484.4,4487.53,533016.0
1759858920,4487.54,4488.47,4486.22,4488.47,569792.0
1759858980,4488.84,4490.97,4487.2,4488.65,1225392.0
1759859040,4488.66,4492.91,4488.65,4492.12,1352976.0
1759859100,4491.86,4499.2,4491.86,4499.0,1486114.0
1759859160,4497.7,4501.58,4497.13,4497.13,2040354.0
1759859220,4497.13,4501.07,4497.09,4499.46,1106096.0
1759859280,4499.51,4499.7,4494.15,4494.27,845246.0
1759859340,4494.27,4494.64,4489.11,4490.17,992834.0
1759859400,4490.18,4490.18,4480.08,4481.4,1408102.0
1759859460,4481.04,4481.04,4472.98,4478.58,5038270.0
1759859520,4478.35,4478.56,4474.84,4475.65,2574850.0
1759859580,4475.65,4477.99,4474.59,4476.68,1631028.0
1759859640,4476.53,4478.64,4476.13,4477.0,706098.0
1759859700,4476.99,4477.0,4465.24,4472.63,6084130.0
1759859760,4473.51,4477.97,4472.79,4476.55,1161598.0
1759859820,4476.54,4477.86,4474.01,4475.8,1412996.0
1759859880,4475.43,4475.99,4473.7,4474.19,1156462.0
1759859940,4474.19,4474.2,4472.42,4473.62,1115934.0
1759860000,4475.05,4475.13,4469.0,4469.46,1975388.0
1759860060,4470.17,4472.36,4466.75,4469.07,4728168.0
1759860120,4470.02,4470.52,4466.39,4466.44,3591772.0
1759860180,4466.84,4467.59,4463.12,4465.39,3235648.0
1759860240,4465.16,4473.27,4465.02,4472.07,1965572.0
1759860300,4472.07,4474.45,4470.0,4471.0,1119226.0
1759860360,4470.31,4472.47,4468.48,4469.74,2796510.0
1759860420,4469.73,4476.24,4469.6,4475.99,1224826.0
1759860480,4476.1,4478.2,4474.2,4475.88,1941020.0
1759860540,4475.88,4477.15,4470.34,4470.85,1632912.0
1759860600,4470.43,4477.29,4470.36,4476.85,1427764.0
1759860660,4476.85,4476.85,4471.56,4476.72,973366.0
1759860720,4476.72,4481.58,4476.68,4480.24,1930650.0
1759860780,4480.24,4480.86,4478.92,4479.87,1051432.0
1759860840,4479.87,4482.0,4477.01,4477.01,897400.0
1759860900,4477.48,4481.1,4476.45,4479.01,1191668.0
1759860960,4479.01,4481.23,4475.0,4478.43,1279872.0
1759861020,4478.42,4478.42,4473.95,4474.01,1392168.0
1759861080,4473.02,4473.27,4462.07,4462.95,3366444.0
1759861140,4463.02,4465.0,4460.54,4464.84,4027318.0
1759861200,4462.74,4466.85,4458.34,4466.85,3523120.0
1759861260,4466.99,4466.99,4461.61,4464.07,1546886.0
1759861320,4465.2,4465.48,4460.0,4462.25,2241790.0
1759861380,4462.25,4465.75,4459.61,4464.54,2437534.0
1759861440,4464.43,4467.73,4464.43,4466.63,868064.0
1759861500,4466.62,4467.41,4462.59,4465.48,1509286.0
1759861560,4465.49,4468.99,4461.82,4462.99,3682668.0
1759861620,4463.0,4464.12,4460.98,4463.84,1164444.0
1759861680,4463.84,4464.12,4453.47,4455.14,6131478.0
1759861740,4455.15,4460.5,4454.14,4460.5,1593018.0
1759861800,4460.59,4462.53,4458.01,4461.31,813696.0
1759861860,4461.31,4468.94,4461.31,4468.62,1891996.0
1759861920,4468.32,4471.84,4466.63,4471.83,1472586.0
1759861980,4471.84,4472.6,4466.37,4466.88,3449098.0
1759862040,4466.88,4467.52,4462.78,4463.99,1043226.0
1759862100,4464.0,4464.44,4458.44,4458.45,1845040.0
1759862160,4458.01,4460.7,4456.56,4460.52,1196760.0
1759862220,4460.52,4461.73,4458.0,4459.6,720462.0
1759862280,4459.36,4459.44,4456.0,4457.6,716492.0
1759862340,4457.82,4459.0,4456.24,4457.44,955734.0
1759862400,4457.44,4457.44,4451.17,4452.16,3435284.0
1759862460,4452.15,4457.86,4444.0,4457.28,10536472.0
1759862520,4457.78,4462.52,4456.32,4458.33,3469076.0
1759862580,4458.33,4461.15,4456.82,4460.4,1342588.0
1759862640,4460.41,4465.38,4459.83,4464.0,1029078.0
1759862700,4464.0,4465.99,4461.0,4461.35,1685078.0
1759862760,4461.35,4461.49,4457.0,4458.49,1307556.0
1759862820,4458.48,4461.01,4456.37,4460.36,829548.0
1759862880,4460.36,4463.67,4460.31,4462.23,1140654.0
1759862940,4462.22,4462.82,4461.44,4462.13,847160.0
1759863000,4462.14,4466.94,4462.14,4466.94,1433932.0
1759863060,4466.36,4468.2,4463.71,4465.37,897240.0
1759863120,4465.37,4467.72,4464.53,4467.16,769988.0
1759863180,4467.17,4467.17,4466.0,4466.78,374262.0
1759863240,4466.79,4467.65,4462.4,4462.84,2535936.0
1759863300,4462.85,4466.17,4462.39,4466.17,490852.0
1759863360,4466.17,4467.9,4465.53,4466.24,908196.0
1759863420,4466.57,4466.61,4463.9,4465.39,306796.0
1759863480,4465.39,4465.91,4463.34,4463.95,622978.0
1759863540,4463.95,4464.74,4462.4,4462.53,606004.0
1759863600,4462.53,4465.92,4460.38,4465.07,1509942.0
1759863660,4465.07,4475.18,4465.06,4472.32,2176368.0
1759863720,4472.33,4476.3,4470.1,4476.29,1294198.0
1759863780,4476.24,4476.9,4473.43,4476.9,1278882.0
1759863840,4476.17,4480.06,4476.07,4476.15,2747264.0
1759863900,4476.14,4476.78,4473.32,4474.32,2073758.0
1759863960,4473.63,4482.28,4473.3,4481.38,2920292.0
1759864020,4481.18,4484.94,4480.57,4482.33,2940420.0
1759864080,4482.33,4485.0,4481.46,4482.01,2021966.0
1759864140,4482.01,4484.16,4480.0,4482.2,2579376.0
1759864200,4482.2,4484.15,4479.91,4480.1,2257220.0
1759864260,4480.1,4480.1,4477.19,4478.48,1206996.0
1759864320,4478.47,4481.98,4477.72,4480.62,1341168.0
1759864380,4480.61,4481.46,4476.0,4476.01,614842.0
1759864440,4476.01,4476.99,4473.5,4475.12,1923908.0
1759864500,4475.12,4480.86,4475.11,4480.0,671150.0
1759864560,4479.33,4480.29,4475.27,4476.97,1823598.0
1759864620,4476.97,4481.62,4476.97,4478.81,1025472.0
1759864680,4478.81,4480.24,4475.78,4476.31,1479194.0
1759864740,4476.32,4476.95,4471.55,4472.43,726598.0
1759864800,4472.42,4472.91,4469.21,4472.91,859810.0
1759864860,4472.91,4474.1,4471.34,4473.93,505178.0
1759864920,4473.93,4473.93,4471.45,4471.45,387512.0
1759864980,4471.16,4475.0,4470.0,4474.06,609554.0
1759865040,4474.07,4474.07,4472.39,4472.55,227318.0
1759865100,4472.55,4472.55,4467.01,4468.28,839150.0
1759865160,4468.0,4470.68,4467.64,4469.42,696122.0
1759865220,4469.43,4469.43,4466.0,4466.01,409132.0
1759865280,4466.01,4466.01,4460.82,4460.91,1792590.0
1759865340,4460.9,4461.33,4458.19,4460.04,1896134.0
1759865400,4460.05,4461.01,4455.08,4457.5,1299712.0
1759865460,4457.51,4466.48,4457.5,4466.48,1703842.0
1759865520,4467.36,4471.0,4467.0,4470.99,1393912.0
1759865580,4471.0,4473.52,4469.31,4469.31,974778.0
1759865640,4470.78,4478.0,4470.78,4478.0,2335614.0
1759865700,4478.0,4478.0,4473.57,4473.84,1600536.0
1759865760,4473.84,4478.0,4473.84,4477.86,593826.0
1759865820,4477.85,4477.86,4475.79,4476.38,541438.0
1759865880,4475.92,4478.91,4475.8,4477.2,639520.0
1759865940,4476.64,4477.05,4474.19,4474.2,415650.0
1759866000,4474.2,4478.26,4474.0,4477.76,642334.0
1759866060,4477.63,4477.78,4475.25,4477.31,511960.0
1759866120,4477.45,4479.78,4468.33,4469.8,4712472.0
1759866180,4469.79,4474.19,4469.04,4471.57,1446806.0
1759866240,4471.56,4471.57,4466.25,4467.95,494304.0
1759866300,4467.74,4469.54,4465.87,4465.88,435326.0
1759866360,4465.43,4466.42,4462.65,4466.42,389126.0
1759866420,4466.81,4468.21,4466.39,4467.39,578302.0
1759866480,4467.94,4468.79,4465.0,4468.79,1819446.0
1759866540,4468.79,4477.4,4467.6,4477.4,1654900.0
1759866600,4478.31,4484.19,4478.31,4484.05,3479520.0
1759866660,4483.29,4491.66,4482.0,4488.17,3939440.0
1759866720,4487.75,4490.0,4483.31,4483.71,1741834.0
1759866780,4483.71,4488.63,4482.53,4482.54,1545220.0
1759866840,4482.53,4484.78,4481.02,4481.02,1019340.0
1759866900,4480.86,4481.97,4478.85,4478.86,1720536.0
1759866960,4478.85,4480.83,4477.55,4479.07,666062.0
1759867020,4479.07,4479.07,4473.47,4473.47,1228246.0
1759867080,4473.47,4474.4,4472.03,4474.16,1129700.0
1759867140,4474.15,4477.9,4469.2,4476.24,2885306.0
1759867200,4476.97,4478.18,4474.19,4478.09,1783810.0
1759867260,4478.25,4490.0,4477.54,4488.96,4140162.0
1759867320,4488.96,4493.74,4486.88,4490.2,4034600.0
1759867380,4491.13,4493.07,4490.31,4491.56,1250166.0
1759867440,4491.56,4495.0,4491.46,4494.9,1938202.0
1759867500,4494.6,4495.14,4491.46,4495.14,2058188.0
1759867560,4496.53,4499.88,4495.3,4497.46,2131036.0
1759867620,4497.45,4500.93,4495.23,4500.93,2472402.0
1759867680,4500.98,4503.13,4498.95,4502.91,1943096.0
1759867740,4502.9,4503.12,4500.0,4502.69,973898.0
1759867800,4502.7,4502.7,4499.43,4500.01,1450048.0
1759867860,4500.02,4501.96,4499.65,4501.45,2135990.0
1759867920,4501.45,4503.86,4500.34,4503.43,1321330.0
1759867980,4503.44,4507.42,4503.43,4506.7,1138688.0
1759868040,4506.93,4506.93,4500.62,4501.76,932756.0
1759868100,4501.76,4502.51,4498.75,4499.35,1035896.0
1759868160,4498.76,4500.08,4498.76,4499.2,602166.0
1759868220,4499.2,4500.46,4498.52,4498.96,633344.0
1759868280,4498.97,4498.97,4498.27,4498.4,238452.0
1759868340,4497.87,4500.0,4495.0,4499.99,694364.0
1759868400,4499.99,4504.32,4497.27,4504.31,728236.0
1759868460,4504.32,4505.61,4503.0,4505.0,702048.0
1759868520,4505.0,4505.48,4501.0,4501.01,1416396.0
1759868580,4501.0,4501.49,4498.75,4500.35,581336.0
1759868640,4500.35,4501.35,4499.34,4501.34,267164.0
1759868700,4501.35,4505.48,4501.34,4505.48,297244.0
1759868760,4505.47,4506.64,4504.93,4505.91,680256.0
1759868820,4505.91,4508.42,4504.35,4508.01,827382.0
1759868880,4508.01,4511.47,4508.0,4509.68,2044358.0
1759868940,4509.31,4510.93,4509.15,4510.18,732580.0
1759869000,4510.17,4510.18,4507.57,4510.17,776246.0
1759869060,4510.18,4511.76,4510.17,4511.31,500832.0
1759869120,4511.01,4511.17,4508.4,4508.4,577410.0
1759869180,4508.4,4510.98,4508.4,4510.19,1176822.0
1759869240,4510.08,4511.2,4509.12,4511.19,678974.0
1759869300,4511.19,4512.34,4510.8,4511.52,639640.0
1759869360,4511.79,4513.43,4510.84,4513.15,565730.0
1759869420,4513.15,4514.66,4511.92,4514.66,668762.0
1759869480,4514.66,4514.66,4512.02,4512.02,806538.0
1759869540,4512.02,4514.0,4509.0,4509.01,1026974.0
1759869600,4509.01,4509.75,4507.2,4509.46,775006.0
1759869660,4509.46,4509.55,4507.24,4508.78,312292.0
1759869720,4508.77,4509.55,4508.58,4508.59,373220.0
1759869780,4508.59,4509.9,4507.62,4509.89,409462.0
1759869840,4509.89,4509.9,4503.45,4503.46,792400.0
1759869900,4503.45,4507.86,4503.45,4507.86,840354.0
1759869960,4507.85,4508.42,4506.15,4507.38,631910.0
1759870020,4507.38,4509.8,4507.0,4509.48,797652.0
1759870080,4508.99,4509.9,4508.46,4509.6,347908.0
1759870140,4509.6,4513.16,4508.59,4513.16,686814.0
1759870200,4512.99,4513.0,4509.9,4510.29,960818.0
1759870260,4510.29,4512.77,4509.08,4512.77,253480.0
1759870320,4512.77,4513.0,4511.27,4511.8,226220.0
1759870380,4511.81,4511.81,4509.36,4510.14,433860.0
1759870440,4510.48,4512.0,4510.39,4511.99,152804.0
1759870500,4512.0,4512.37,4509.0,4509.0,406096.0
1759870560,4509.0,4511.38,4508.28,4511.38,145752.0
1759870620,4511.37,4512.83,4511.37,4512.35,219594.0
1759870680,4512.86,4512.86,4510.23,4510.23,266594.0
1759870740,4510.23,4511.27,4504.5,4507.37,1324328.0
1759870800,4507.37,4507.37,4500.08,4500.23,1519034.0
1759870860,4500.22,4502.87,4498.0,4502.87,1578886.0
1759870920,4502.86,4506.99,4501.92,4506.99,527888.0
1759870980,4507.0,4507.01,4503.14,4503.4,439580.0
1759871040,4503.41,4506.65,4502.47,4505.56,407192.0
1759871100,4506.06,4506.99,4504.48,4506.99,218664.0
1759871160,4506.4,4506.81,4504.0,4505.09,245902.0
1759871220,4505.09,4506.0,4504.78,4505.99,323570.0
1759871280,4505.99,4509.51,4505.36,4509.29,403330.0
1759871340,4509.57,4511.13,4509.52,4511.13,352694.0
1759871400,4511.13,4511.38,4510.24,4511.0,281582.0
1759871460,4510.99,4511.0,4510.07,4510.08,405670.0
1759871520,4510.08,4510.49,4509.3,4509.79,328952.0
1759871580,4509.79,4511.0,4508.94,4509.8,287156.0
1759871640,4509.76,4509.8,4504.47,4504.48,254234.0
1759871700,4504.47,4508.47,4501.92,4507.66,578104.0
1759871760,4507.34,4508.38,4505.85,4508.38,267290.0
1759871820,4508.37,4511.68,4507.81,4508.37,453656.0
1759871880,4508.37,4508.62,4507.16,4508.2,216738.0
1759871940,4507.21,4508.52,4505.63,4508.52,427354.0
1759872000,4508.52,4508.52,4504.4,4504.65,201666.0
1759872060,4504.64,4507.76,4504.21,4507.14,365232.0
1759872120,4507.14,4507.79,4506.0,4506.0,200262.0
1759872180,4506.37,4506.4,4505.8,4506.09,258560.0
1759872240,4506.09,4507.84,4505.0,4507.7,191412.0
1759872300,4507.7,4508.71,4506.39,4506.99,392270.0
1759872360,4507.0,4509.47,4506.99,4509.46,306560.0
1759872420,4509.47,4509.9,4508.47,4509.89,351744.0
1759872480,4509.89,4511.91,4509.89,4511.85,767712.0
1759872540,4511.86,4511.86,4510.1,4510.37,283646.0
1759872600,4510.36,4510.69,4508.39,4508.7,444782.0
1759872660,4508.7,4508.71,4505.31,4506.01,143434.0
1759872720,4506.01,4508.76,4504.21,4504.22,350320.0
1759872780,4504.21,4505.11,4504.21,4504.84,176804.0
1759872840,4504.84,4508.62,4504.21,4507.71,169720.0
1759872900,4507.71,4507.71,4505.5,4505.51,164892.0
1759872960,4505.5,4505.51,4503.92,4503.92,254894.0
1759873020,4503.92,4503.93,4500.0,4501.11,1189230.0
1759873080,4502.29,4503.45,4501.11,4501.85,303310.0
1759873140,4501.84,4501.86,4501.48,4501.85,219802.0
1759873200,4501.85,4501.85,4497.25,4497.6,885718.0
1759873260,4497.6,4497.6,4491.04,4491.87,1586402.0
1759873320,4491.56,4492.07,4489.27,4490.0,904444.0
1759873380,4488.86,4492.14,4486.98,4489.62,1745188.0
1759873440,4489.61,4497.27,4489.23,4497.27,1140974.0
1759873500,4497.27,4497.27,4492.95,4493.83,703440.0
1759873560,4493.82,4494.59,4492.68,4494.58,781256.0
1759873620,4494.59,4494.59,4489.61,4492.09,338734.0
1759873680,4492.09,4492.1,4484.8,4484.8,923554.0
1759873740,4484.81,4488.54,4482.47,4488.53,779302.0
1759873800,4488.6,4488.6,4486.81,4486.81,223620.0
1759873860,4486.82,4486.82,4483.0,4485.92,539494.0
1759873920,4485.92,4486.24,4482.0,4482.01,361088.0
1759873980,4482.0,4482.31,4477.98,4480.64,1876726.0
1759874040,4480.64,4484.8,4480.63,4484.38,425966.0
1759874100,4484.38,4484.38,4483.48,4484.16,315394.0
1759874160,4484.16,4487.68,4484.15,4487.17,548704.0
1759874220,4487.17,4487.52,4486.0,4486.01,191830.0
1759874280,4486.0,4490.59,4485.93,4490.3,807614.0
1759874340,4490.78,4492.0,4488.3,4491.25,381248.0
1759874400,4491.88,4492.86,4488.43,4489.55,530330.0
1759874460,4489.12,4490.99,4485.01,4489.76,813916.0
1759874520,4489.76,4492.8,4488.77,4492.52,622790.0
1759874580,4492.62,4493.32,4489.01,4489.46,316206.0
1759874640,4489.46,4491.0,4487.59,4489.65,330334.0
1759874700,4489.65,4492.48,4489.65,4492.45,506122.0
1759874760,4492.45,4492.45,4488.35,4489.89,371034.0
1759874820,4489.99,4490.42,4487.66,4488.95,216134.0
1759874880,4488.94,4489.13,4485.45,4485.54,418814.0
1759874940,4485.53,4485.54,4482.26,4482.52,443044.0
1759875000,4482.52,4486.59,4480.5,4486.14,502968.0
1759875060,4486.14,4488.06,4486.13,4487.84,294454.0
1759875120,4487.84,4493.63,4487.83,4493.63,694860.0
1759875180,4493.62,4496.57,4493.45,4494.02,724058.0
1759875240,4494.01,4496.37,4493.45,4493.46,299144.0
1759875300,4493.16,4496.54,4492.51,4496.11,452434.0
1759875360,4496.11,4496.82,4494.99,4496.38,261770.0
1759875420,4496.92,4498.77,4496.84,4498.05,486012.0
1759875480,4498.01,4504.94,4497.66,4503.18,1518420.0
1759875540,4503.18,4504.18,4501.44,4501.45,416848.0
1759875600,4501.44,4502.33,4499.59,4499.59,519430.0
1759875660,4499.16,4500.53,4498.16,4499.92,281022.0
1759875720,4499.77,4502.47,4499.03,4499.83,232278.0
1759875780,4499.84,4500.01,4498.46,4498.46,192932.0
1759875840,4498.44,4498.91,4493.54,4493.55,719054.0
1759875900,4493.83,4498.0,4493.16,4498.0,626240.0
1759875960,4499.04,4499.77,4496.84,4497.13,526254.0
1759876020,4497.13,4498.54,4495.25,4496.35,813176.0
1759876080,4496.35,4498.29,4495.84,4498.06,177626.0
1759876140,4498.06,4498.06,4496.6,4497.15,137702.0
1759876200,4497.14,4500.0,4497.14,4498.48,239284.0
1759876260,4498.47,4501.97,4498.21,4501.82,459500.0
1759876320,4501.73,4503.05,4501.02,4502.84,223486.0
1759876380,4502.85,4503.05,4501.36,4501.36,298510.0
1759876440,4500.68,4503.0,4500.0,4501.58,391578.0
1759876500,4501.59,4501.59,4499.47,4500.44,262314.0
1759876560,4500.45,4500.45,4496.46,4496.86,229456.0
1759876620,4496.86,4496.86,4494.14,4494.16,389284.0
1759876680,4494.15,4495.4,4494.0,4495.04,135596.0
1759876740,4495.05,4495.05,4491.06,4491.44,266482.0
1759876800,4491.43,4492.88,4491.15,4491.4,291804.0
1759876860,4491.35,4491.72,4489.46,4490.99,473688.0
1759876920,4490.99,4495.54,4490.98,4495.54,360406.0
1759876980,4495.54,4496.66,4494.46,4495.1,317926.0
1759877040,4495.1,4495.1,4493.16,4493.67,309356.0
1759877100,4493.67,4497.96,4493.45,4497.39,349944.0
1759877160,4497.04,4498.0,4496.84,4498.0,135676.0
1759877220,4497.99,4498.21,4496.59,4497.01,112056.0
1759877280,4497.01,4497.19,4494.9,4496.01,246464.0
1759877340,4496.01,4498.47,4496.01,4497.79,121558.0
1759877400,4497.36,4498.13,4496.69,4498.12,218214.0
1759877460,4498.13,4498.82,4497.53,4498.68,255474.0
1759877520,4498.5,4498.69,4497.54,4497.55,164650.0
1759877580,4497.54,4497.55,4493.45,4493.7,208618.0
1759877640,4493.69,4493.7,4492.04,4492.96,362434.0
1759877700,4492.75,4496.57,4492.16,4495.82,232352.0
1759877760,4495.81,4497.61,4495.81,4496.83,169164.0
1759877820,4496.82,4496.83,4494.11,4494.11,197630.0
1759877880,4494.11,4495.2,4493.67,4495.2,75400.0
1759877940,4495.66,4496.16,4494.88,4495.67,89958.0
1759878000,4496.15,4497.03,4492.36,4492.36,299314.0
1759878060,4491.05,4491.76,4490.0,4491.01,486644.0
1759878120,4491.62,4492.97,4486.0,4486.44,590794.0
1759878180,4486.44,4488.17,4486.44,4486.63,367942.0
1759878240,4486.63,4489.12,4485.76,4487.35,650986.0
1759878300,4487.34,4494.23,4487.34,4491.36,1354602.0
1759878360,4491.66,4492.31,4487.4,4487.53,195606.0
1759878420,4487.54,4488.71,4486.56,4487.41,360094.0
1759878480,4487.41,4488.0,4486.62,4486.87,209246.0
1759878540,4486.86,4486.87,4485.27,4485.27,435258.0
1759878600,4485.28,4485.28,4480.64,4480.7,780354.0
1759878660,4480.7,4484.58,4480.28,4482.67,550322.0
1759878720,4483.0,4483.0,4481.5,4481.5,437158.0
1759878780,4481.5,4482.99,4479.33,4482.99,705254.0
1759878840,4483.0,4483.0,4481.19,4481.19,247932.0
1759878900,4481.2,4482.09,4479.0,4481.93,729954.0
1759878960,4481.94,4484.5,4481.89,4482.17,343752.0
1759879020,4480.21,4483.01,4479.67,4481.31,689464.0
1759879080,4481.32,4481.51,4478.0,4478.23,683156.0
1759879140,4478.23,4479.44,4476.99,4479.11,1131804.0
1759879200,4479.12,4479.12,4475.85,4477.99,806410.0
1759879260,4477.98,4480.51,4475.56,4475.85,895122.0
1759879320,4475.84,4475.85,4473.0,4475.47,1962232.0
1759879380,4475.48,4475.71,4468.7,4470.0,2487906.0
1759879440,4470.51,4473.1,4470.31,4470.33,1011716.0
1759879500,4470.33,4472.73,4465.0,4467.65,2173966.0
1759879560,4467.65,4474.92,4467.65,4469.4,3161724.0
1759879620,4469.4,4473.42,4469.3,4472.69,871034.0
1759879680,4472.69,4474.0,4471.55,4471.78,510668.0
1759879740,4471.78,4472.69,4471.21,4471.21,267320.0
1759879800,4471.21,4471.21,4467.13,4468.47,611542.0
1759879860,4468.46,4470.49,4462.12,4465.47,3453892.0
1759879920,4465.47,4466.23,4463.28,4465.83,2465516.0
1759879980,4465.58,4467.0,4464.16,4466.98,803444.0
1759880040,4465.12,4465.12,4462.67,4464.03,467730.0
1759880100,4464.04,4464.31,4461.27,4462.78,509002.0
1759880160,4462.91,4467.16,4462.91,4467.15,979742.0
1759880220,4467.15,4467.35,4462.0,4466.57,2250144.0
1759880280,4466.57,4468.58,4463.23,4465.15,1880434.0
1759880340,4465.16,4465.16,4458.0,4461.63,2308848.0
1759880400,4461.63,4463.85,4460.86,4461.91,773200.0
1759880460,4461.91,4461.91,4458.11,4459.99,919562.0
1759880520,4458.91,4459.65,4450.77,4452.59,4897548.0
1759880580,4452.59,4459.05,4452.59,4457.6,1966070.0
1759880640,4457.88,4459.99,4457.35,4459.63,1279548.0
1759880700,4459.69,4463.09,4459.69,4461.66,929048.0
1759880760,4461.66,4463.18,4460.9,4462.92,681390.0
1759880820,4462.92,4464.49,4460.08,4462.12,1050004.0
1759880880,4462.51,4462.92,4455.37,4455.38,1584936.0
1759880940,4455.39,4455.92,4446.76,4447.29,5033188.0
1759881000,4445.0,4450.0,4430.49,4447.18,31613962.0
1759881060,4447.17,4451.9,4446.16,4447.87,2443054.0
1759881120,4447.86,4451.96,4447.26,4451.02,1658034.0
1759881180,4451.01,4452.16,4445.0,4449.18,1485636.0
1759881240,4449.18,4451.1,4448.29,4450.56,889384.0
1759881300,4450.57,4453.85,4449.47,4453.33,1093924.0
1759881360,4453.33,4453.33,4448.38,4448.84,543176.0
1759881420,4448.84,4448.84,4443.21,4445.29,1204704.0
1759881480,4445.29,4448.89,4444.59,4447.15,768162.0
1759881540,4447.15,4447.16,4445.0,4445.59,747440.0
1759881600,4445.68,4450.0,4443.3,4449.12,2995548.0
1759881660,4449.48,4451.66,4448.99,4451.66,1623882.0
1759881720,4451.66,4454.09,4450.28,4453.56,1102264.0
1759881780,4454.55,4456.18,4452.53,4455.5,924482.0
1759881840,4455.5,4459.15,4455.5,4457.47,1544960.0
1759881900,4457.67,4457.84,4454.65,4455.76,831162.0
1759881960,4455.76,4456.97,4451.52,4451.53,548712.0
1759882020,4451.52,4452.41,4448.02,4449.21,1023358.0
1759882080,4449.22,4451.51,4448.27,4449.72,651824.0
1759882140,4449.73,4454.63,4448.88,4453.67,887478.0
1759882200,4453.74,4456.47,4453.03,4453.33,1143612.0
1759882260,4453.32,4454.37,4448.71,4450.04,518198.0
1759882320,4450.05,4450.64,4448.28,4448.61,770812.0
1759882380,4448.61,4450.96,4448.4,4448.85,984144.0
1759882440,4448.86,4449.74,4447.06,4449.7,619778.0
1759882500,4449.7,4455.5,4449.41,4455.5,1156156.0
1759882560,4455.49,4459.22,4455.49,4459.22,1124290.0
1759882620,4459.58,4461.45,4458.17,4460.33,1430102.0
1759882680,4460.33,4462.67,4459.91,4461.1,1430278.0
1759882740,4461.11,4463.3,4458.97,4463.0,804354.0
1759882800,4462.69,4464.68,4460.02,4461.95,1270948.0
1759882860,4461.95,4462.24,4459.41,4459.99,450234.0
1759882920,4460.0,4460.0,4458.08,4459.07,489150.0
1759882980,4459.73,4461.68,4458.6,4459.33,748716.0
1759883040,4458.62,4459.8,4457.38,4459.56,718424.0
1759883100,4459.55,4459.56,4455.58,4457.99,1342386.0
1759883160,4457.99,4460.0,4456.74,4457.64,541346.0
1759883220,4456.47,4457.38,4455.15,4455.16,683030.0
1759883280,4455.15,4457.36,4455.01,4455.02,482282.0
1759883340,4455.01,4455.68,4452.05,4454.04,556630.0
1759883400,4454.05,4454.05,4452.32,4452.85,891342.0
1759883460,4452.54,4452.54,4445.0,4445.25,2214170.0
1759883520,4445.26,4445.84,4441.33,4441.34,1408032.0
1759883580,4441.1,4443.22,4434.18,4441.92,3212546.0
1759883640,4441.36,4444.08,4439.54,4441.4,774684.0
1759883700,4441.4,4442.47,4434.03,4438.31,1525286.0
1759883760,4438.32,4445.0,4432.71,4444.59,4936988.0
1759883820,4444.59,4449.75,4442.47,4448.02,1090418.0
1759883880,4448.02,4455.45,4448.02,4454.26,1227006.0
1759883940,4454.11,4458.99,4454.02,4458.63,1785208.0
1759884000,4458.62,4466.35,4458.62,4465.94,2467354.0
1759884060,4466.1,4468.58,4465.0,4467.42,1271906.0
1759884120,4467.43,4472.7,4466.58,4470.9,2689632.0
1759884180,4471.51,4472.7,4468.63,4469.48,2506872.0
1759884240,4469.93,4470.54,4466.5,4468.04,778010.0
1759884300,4469.0,4470.0,4464.62,4469.34,1470274.0
1759884360,4469.85,4473.85,4469.27,4473.51,3127146.0
1759884420,4473.52,4474.66,4470.76,4471.22,2146610.0
1759884480,4471.21,4474.86,4469.86,4472.0,1218740.0
1759884540,4471.91,4476.35,4470.6,4475.58,873620.0
1759884600,4475.59,4476.03,4473.28,4473.56,1440298.0
1759884660,4473.57,4476.17,4473.13,4473.88,605846.0
1759884720,4473.88,4476.34,4472.82,4473.19,557398.0
1759884780,4473.06,4477.47,4471.67,4477.29,1372240.0
1759884840,4477.29,4478.85,4473.3,4473.31,1253338.0
1759884900,4472.53,4474.28,4472.07,4473.67,715058.0
1759884960,4473.67,4475.55,4472.23,4472.81,973394.0
1759885020,4472.8,4475.66,4472.8,4475.66,334752.0
1759885080,4475.66,4475.82,4470.54,4470.62,371094.0
1759885140,4470.62,4470.62,4468.18,4469.3,872574.0
1759885200,4469.3,4470.66,4464.83,4466.79,2020000.0
1759885260,4466.78,4466.84,4462.63,4462.63,1248764.0
1759885320,4462.63,4466.65,4461.0,4461.32,680680.0
1759885380,4461.33,4466.98,4461.32,4461.42,559828.0
1759885440,4461.17,4467.94,4461.14,4465.52,758414.0
1759885500,4465.53,4470.9,4465.53,4466.65,965494.0
1759885560,4466.49,4466.84,4462.44,4463.01,1143432.0
1759885620,4462.7,4469.3,4462.24,4467.94,735440.0
1759885680,4467.95,4472.38,4466.42,4472.11,731984.0
1759885740,4472.79,4473.0,4470.13,4472.29,919826.0
1759885800,4471.98,4471.98,4467.25,4467.43,433002.0
1759885860,4467.44,4467.59,4465.51,4465.51,585434.0
1759885920,4465.51,4465.51,4462.37,4462.38,992250.0
1759885980,4462.39,4463.72,4457.7,4459.77,1199890.0
1759886040,4459.7,4463.98,4458.52,4460.0,663076.0
1759886100,4460.0,4460.72,4458.13,4459.98,714524.0
1759886160,4459.98,4460.74,4455.71,4460.61,1535486.0
1759886220,4460.61,4467.09,4459.47,4467.08,1676502.0
1759886280,4467.08,4473.8,4467.08,4472.99,1077076.0
1759886340,4472.99,4482.82,4472.99,4482.74,3706926.0
1759886400,4482.48,4482.73,4478.37,4479.5,1313552.0
1759886460,4479.5,4481.66,4478.38,4479.7,1170642.0
1759886520,4479.33,4479.43,4475.42,4477.25,679894.0
1759886580,4477.58,4480.63,4476.17,4479.94,1226692.0
1759886640,4479.96,4481.78,4479.6,4481.14,822816.0
1759886700,4481.62,4483.86,4481.15,4483.69,1295548.0
1759886760,4483.69,4484.69,4482.9,4484.69,715278.0
1759886820,4484.37,4485.55,4482.93,4484.0,1480004.0
1759886880,4484.06,4484.07,4482.29,4482.3,623608.0
1759886940,4482.3,4482.3,4477.06,4477.64,498078.0
1759887000,4477.64,4482.37,4476.45,4482.37,841774.0
1759887060,4482.37,4484.07,4480.01,4481.68,955854.0
1759887120,4481.68,4486.48,4481.46,4484.96,1046516.0
1759887180,4484.95,4485.84,4483.37,4485.84,768706.0
1759887240,4485.84,4485.84,4482.75,4483.35,439280.0
1759887300,4482.68,4484.75,4478.26,4478.57,1062310.0
1759887360,4478.56,4479.0,4475.25,4475.26,1021762.0
1759887420,4475.05,4477.51,4473.45,4476.72,849722.0
1759887480,4476.71,4481.39,4475.96,4480.86,708450.0
1759887540,4480.86,4481.4,4478.64,4479.25,412186.0
1759887600,4479.44,4480.56,4475.5,4475.57,505618.0
1759887660,4475.57,4477.26,4473.59,4476.8,419674.0
1759887720,4476.51,4480.89,4474.27,4478.38,452740.0
1759887780,4478.39,4479.66,4477.61,4478.26,232246.0
1759887840,4478.27,4478.27,4474.9,4476.17,560708.0
1759887900,4476.19,4477.85,4474.26,4476.63,435394.0
1759887960,4476.62,4478.56,4475.22,4478.56,456400.0
1759888020,4480.0,4482.0,4478.58,4478.86,694338.0
1759888080,4478.86,4483.88,4477.43,4483.02,368592.0
1759888140,4483.01,4484.99,4482.62,4482.7,314306.0
1759888200,4483.07,4484.83,4481.78,4481.83,338300.0
1759888260,4481.84,4485.0,4481.83,4484.4,302186.0
1759888320,4484.2,4486.09,4484.02,4486.08,679942.0
1759888380,4486.08,4487.31,4484.0,4484.0,629920.0
1759888440,4484.0,4484.45,4482.23,4482.63,570148.0
1759888500,4482.63,4484.7,4482.42,4483.92,587464.0
1759888560,4483.91,4484.05,4482.05,4482.05,200466.0
1759888620,4482.05,4482.42,4481.0,4482.08,327242.0
1759888680,4482.08,4482.16,4481.61,4481.62,111280.0
1759888740,4481.62,4482.42,4480.69,4480.69,261808.0
1759888800,4480.7,4481.65,4478.19,4478.84,1117938.0
1759888860,4478.57,4480.56,4476.72,4480.55,733150.0
1759888920,4480.55,4480.55,4476.12,4476.98,429510.0
1759888980,4476.99,4484.0,4476.5,4484.0,1299900.0
1759889040,4483.99,4484.91,4482.56,4483.47,1487164.0
1759889100,4482.95,4482.96,4477.23,4477.23,756788.0
1759889160,4476.31,4478.38,4475.73,4478.26,577248.0
1759889220,4478.4,4483.27,4478.39,4481.04,1055198.0
1759889280,4480.73,4480.73,4474.28,4474.84,778720.0
1759889340,4474.85,4476.68,4474.0,4476.67,526892.0
1759889400,4476.67,4480.63,4476.33,4478.19,1511444.0
1759889460,4478.2,4478.2,4475.81,4477.14,875388.0
1759889520,4476.67,4479.85,4476.66,4479.84,474536.0
1759889580,4479.83,4483.6,4479.29,4482.85,701010.0
1759889640,4482.85,4482.85,4478.37,4479.53,881746.0
1759889700,4479.54,4484.75,4478.38,4484.01,1093126.0
1759889760,4484.01,4489.51,4484.01,4488.99,1122514.0
1759889820,4489.44,4490.78,4487.84,4487.84,1087636.0
1759889880,4487.84,4490.01,4485.5,4486.99,1142248.0
1759889940,4487.0,4487.0,4483.11,4484.84,776762.0
1759890000,4485.09,4490.71,4484.14,4489.57,1849696.0
1759890060,4489.57,4492.0,4488.83,4491.99,662810.0
1759890120,4492.0,4492.64,4489.99,4492.64,1398324.0
1759890180,4492.65,4495.0,4491.45,4494.99,1996794.0
1759890240,4495.0,4496.93,4494.11,4494.11,1877544.0
1759890300,4494.12,4495.98,4493.74,4493.76,1149624.0
1759890360,4494.1,4494.56,4493.08,4493.21,830454.0
1759890420,4493.21,4494.24,4493.2,4494.23,235248.0
1759890480,4494.24,4495.0,4493.62,4493.62,287558.0
1759890540,4493.62,4495.56,4493.39,4495.55,552668.0
1759890600,4495.56,4495.96,4494.07,4494.7,365696.0
1759890660,4494.69,4495.18,4492.19,4494.35,757576.0
1759890720,4494.34,4494.35,4491.43,4491.44,416160.0
1759890780,4491.44,4491.97,4490.38,4491.96,319732.0
1759890840,4491.96,4494.74,4490.0,4490.01,747678.0
1759890900,4490.01,4490.75,4488.62,4489.92,653628.0
1759890960,4489.81,4489.81,4487.56,4487.99,465146.0
1759891020,4488.26,4488.26,4485.59,4486.05,748182.0
1759891080,4486.05,4486.65,4480.96,4482.69,1073192.0
1759891140,4482.7,4482.7,4481.14,4481.14,478194.0
1759891200,4480.94,4481.51,4478.44,4481.29,1164240.0
1759891260,4480.38,4481.38,4475.99,4478.15,2447870.0
1759891320,4478.14,4480.33,4477.81,4477.82,465028.0
1759891380,4477.81,4480.0,4477.81,4479.59,448786.0
1759891440,4478.99,4479.39,4476.81,4477.27,299050.0
1759891500,4477.27,4479.51,4476.4,4476.41,369012.0
1759891560,4476.41,4476.76,4473.08,4473.65,902626.0
1759891620,4473.66,4477.46,4471.26,4476.99,1828386.0
1759891680,4476.99,4482.24,4475.15,4481.51,1717818.0
1759891740,4481.32,4485.75,4480.24,4480.7,1866252.0
1759891800,4480.71,4483.67,4480.0,4483.2,609954.0
1759891860,4483.2,4483.2,4479.28,4479.93,598426.0
1759891920,4479.93,4481.36,4479.3,4479.64,346542.0
1759891980,4479.64,4480.67,4478.38,4479.21,497276.0
1759892040,4478.9,4482.73,4478.9,4482.73,499278.0
1759892100,4482.73,4483.2,4481.65,4481.65,265842.0
1759892160,4481.66,4481.66,4479.99,4480.0,143280.0
1759892220,4480.0,4480.0,4478.24,4478.56,530582.0
1759892280,4478.56,4478.76,4477.42,4478.64,660094.0
1759892340,4478.64,4479.75,4478.45,4479.0,300090.0
1759892400,4479.0,4479.0,4472.1,4472.11,903820.0
1759892460,4472.11,4475.01,4472.0,4474.54,565696.0
1759892520,4474.55,4475.05,4467.63,4468.65,1236006.0
1759892580,4469.0,4469.45,4466.15,4466.15,1142362.0
1759892640,4466.0,4468.18,4464.26,4465.7,2229682.0
1759892700,4465.19,4466.42,4463.0,4464.84,1421896.0
1759892760,4464.84,4468.0,4464.31,4468.0,399478.0
1759892820,4468.0,4468.0,4463.41,4464.53,613442.0
1759892880,4464.8,4467.3,4463.63,4463.7,473342.0
1759892940,4463.7,4463.72,4462.0,4463.34,604336.0
1759893000,4463.34,4464.27,4460.84,4461.31,667342.0
1759893060,4461.31,4463.98,4457.44,4462.05,2803410.0
1759893120,4462.05,4462.71,4460.02,4461.47,558608.0
1759893180,4461.47,4461.98,4459.0,4461.34,1178512.0
1759893240,4461.35,4464.49,4460.77,4462.0,590536.0
1759893300,4461.73,4464.84,4461.65,4462.25,958894.0
1759893360,4462.25,4462.6,4458.53,4459.2,424580.0
1759893420,4459.21,4462.6,4458.33,4462.11,698964.0
1759893480,4462.1,4465.57,4460.84,4463.23,758912.0
1759893540,4462.94,4465.12,4462.16,4462.53,1985052.0
1759893600,4462.54,4463.58,4454.75,4455.21,2641888.0
1759893660,4455.28,4455.28,4442.14,4445.3,8305260.0
1759893720,4445.35,4453.21,4445.35,4453.21,2281686.0
1759893780,4453.2,4454.53,4449.69,4452.99,3250254.0
1759893840,4452.99,4453.13,4448.19,4450.46,1801634.0
1759893900,4450.07,4453.06,4440.48,4442.48,3351458.0
1759893960,4442.12,4446.03,4433.33,4435.15,5479998.0
1759894020,4434.76,4443.23,4434.19,4442.41,4696200.0
1759894080,4442.41,4443.71,4439.62,4443.56,2322914.0
1759894140,4443.56,4445.86,4440.0,4440.0,1604812.0
1759894200,4437.56,4447.88,4437.56,4447.08,2207484.0
1759894260,4447.08,4449.0,4444.44,4444.44,1592220.0
1759894320,4444.2,4444.36,4441.77,4444.05,1451162.0
1759894380,4444.05,4445.0,4435.68,4435.68,1552358.0
1759894440,4435.67,4438.02,4432.01,4437.85,3507672.0
1759894500,4438.87,4440.0,4436.01,4438.76,1293558.0
1759894560,4438.76,4441.54,4432.91,4441.54,1521862.0
1759894620,4441.54,4442.01,4437.98,4440.46,1189418.0
1759894680,4440.46,4441.85,4435.51,4435.89,593496.0
1759894740,4435.58,4436.16,4433.4,4434.08,1322192.0
1759894800,4434.44,4435.85,4431.47,4435.5,2307264.0
1759894860,4435.66,4438.41,4434.31,4437.99,545542.0
1759894920,4437.73,4445.0,4436.51,4442.22,973622.0
1759894980,4442.23,4442.64,4440.71,4440.89,734840.0
1759895040,4440.9,4442.38,4437.26,4437.41,699466.0
1759895100,4437.42,4439.79,4436.36,4436.59,933128.0
1759895160,4437.9,4444.3,4434.19,4443.62,1689336.0
1759895220,4443.81,4446.29,4442.59,4445.81,2114548.0
1759895280,4445.81,4447.91,4443.64,4447.52,1710802.0
1759895340,4447.53,4448.81,4444.58,4444.76,786692.0
1759895400,4444.53,4447.68,4444.0,4446.43,872636.0
1759895460,4446.43,4448.85,4446.0,4446.01,916508.0
1759895520,4446.01,4446.01,4438.06,4439.28,1072074.0
1759895580,4439.27,4439.28,4435.26,4435.43,1082998.0
1759895640,4435.44,4438.52,4435.0,4438.1,551250.0
1759895700,4438.11,4441.74,4437.81,4439.92,508574.0
1759895760,4439.91,4442.79,4439.31,4440.22,475054.0
1759895820,4440.21,4440.98,4436.45,4439.16,827138.0
1759895880,4439.16,4441.96,4439.16,4439.49,512090.0
1759895940,4439.48,4441.85,4439.26,4441.83,372256.0
1759896000,4441.83,4442.75,4438.0,4438.41,829554.0
1759896060,4439.36,4439.46,4435.0,4439.04,1215206.0
1759896120,4439.55,4442.16,4437.55,4439.89,1050794.0
1759896180,4439.89,4440.5,4436.11,4440.03,905192.0
1759896240,4440.03,4444.33,4436.42,4444.33,1028220.0
1759896300,4444.33,4445.22,4440.97,4444.99,1018980.0
1759896360,4445.1,4446.0,4438.78,4438.78,979906.0
1759896420,4438.78,4438.79,4427.62,4427.62,2312622.0
1759896480,4427.63,4433.92,4425.94,4428.06,8166642.0
1759896540,4428.01,4431.76,4427.92,4430.09,2913538.0
1759896600,4430.37,4430.48,4409.23,4410.55,17753122.0
1759896660,4410.73,4420.26,4409.75,4418.04,5111802.0
1759896720,4418.12,4432.0,4418.12,4428.2,6063114.0
1759896780,4427.89,4437.0,4426.18,4433.63,4618912.0
1759896840,4433.64,4441.51,4433.64,4439.02,3846542.0
1759896900,4439.43,4445.48,4439.37,4442.11,3529242.0
1759896960,4442.0,4445.0,4440.62,4444.99,2718628.0
1759897020,4444.99,4446.99,4443.81,4446.31,2075562.0
1759897080,4446.03,4449.5,4445.68,4448.17,2124450.0
1759897140,4448.16,4451.11,4448.16,4449.49,2769260.0
1759897200,4449.27,4451.72,4448.03,4448.03,1222498.0
1759897260,4448.0,4449.75,4445.04,4445.04,1060278.0
1759897320,4445.05,4446.73,4443.75,4445.67,1021154.0
1759897380,4445.2,4445.59,4444.0,4445.0,579204.0
1759897440,4444.99,4444.99,4443.53,4443.55,739548.0
1759897500,4443.55,4444.23,4440.91,4443.73,649018.0
1759897560,4443.74,4443.74,4440.0,4440.75,1319418.0
1759897620,4440.75,4443.61,4440.0,4442.54,660040.0
1759897680,4442.87,4446.75,4442.79,4446.48,413834.0
1759897740,4446.47,4446.95,4445.15,4445.18,324588.0
1759897800,4445.18,4451.67,4445.17,4451.01,835044.0
1759897860,4451.0,4455.0,4450.0,4453.53,2108240.0
1759897920,4453.53,4459.7,4453.4,4455.02,3266316.0
1759897980,4455.01,4458.6,4455.0,4458.6,1074560.0
1759898040,4458.6,4461.24,4458.6,4461.1,2387956.0
1759898100,4461.09,4464.17,4459.79,4463.14,2173300.0
1759898160,4462.38,4463.0,4458.68,4458.95,1461912.0
1759898220,4458.68,4461.48,4456.87,4456.87,635274.0
1759898280,4456.87,4458.0,4456.87,4457.12,336208.0
1759898340,4457.11,4457.48,4455.77,4455.78,336366.0
1759898400,4455.3,4459.41,4455.3,4458.12,428026.0
1759898460,4458.12,4458.12,4455.35,4457.06,359510.0
1759898520,4457.06,4457.2,4455.2,4455.74,257548.0
1759898580,4455.36,4456.49,4454.53,4454.53,529648.0
1759898640,4454.94,4458.35,4454.0,4458.09,335494.0
1759898700,4458.09,4462.13,4458.09,4462.13,579960.0
1759898760,4461.76,4462.32,4458.84,4458.84,518498.0
1759898820,4458.84,4458.85,4455.7,4456.0,433066.0
1759898880,4456.0,4457.1,4455.7,4456.17,192918.0
1759898940,4456.18,4456.44,4455.22,4456.42,197062.0
1759899000,4456.42,4459.21,4454.56,4455.45,554080.0
1759899060,4455.45,4457.37,4455.45,4456.8,351600.0
1759899120,4456.8,4457.49,4453.92,4453.93,409884.0
1759899180,4453.77,4454.75,4453.04,4453.96,323682.0
1759899240,4453.95,4454.55,4453.68,4454.01,525342.0
1759899300,4454.0,4457.43,4453.75,4457.42,1180918.0
1759899360,4457.42,4457.42,4456.49,4457.18,270698.0
1759899420,4457.18,4458.22,4457.18,4458.21,477638.0
1759899480,4458.22,4460.33,4458.14,4460.09,1166112.0
1759899540,4460.1,4460.72,4458.96,4459.64,455778.0
1759899600,4459.96,4460.65,4456.48,4456.48,647446.0
1759899660,4456.48,4456.49,4454.38,4454.51,707560.0
1759899720,4455.17,4456.49,4452.65,4453.53,1096586.0
1759899780,4453.53,4454.73,4451.5,4451.51,639854.0
1759899840,4451.24,4451.24,4448.96,4450.14,1750438.0
1759899900,4449.2,4449.99,4446.37,4449.31,1624608.0
1759899960,4449.31,4451.98,4448.89,4451.98,705580.0
1759900020,4451.98,4451.99,4448.64,4449.55,568426.0
1759900080,4449.55,4450.74,4448.83,4450.73,660030.0
1759900140,4450.74,4456.59,4449.72,4455.67,1145096.0
1759900200,4455.66,4456.15,4451.74,4452.13,327046.0
1759900260,4452.13,4452.14,4450.69,4451.78,466882.0
1759900320,4451.78,4451.79,4449.75,4449.75,582272.0
1759900380,4449.75,4449.75,4444.09,4446.9,1813362.0
1759900440,4446.91,4448.02,4446.85,4446.9,646136.0
1759900500,4446.86,4449.93,4446.41,4448.16,823984.0
1759900560,4448.15,4449.52,4446.89,4446.9,438832.0
1759900620,4446.89,4447.26,4442.77,4442.77,939848.0
1759900680,4442.45,4444.94,4439.29,4441.92,2394004.0
1759900740,4441.92,4443.9,4437.08,4438.93,4213602.0
1759900800,4438.94,4441.59,4436.46,4438.22,2001816.0
1759900860,4438.21,4438.5,4435.26,4436.5,1608906.0
1759900920,4436.51,4437.16,4432.78,4434.66,1539872.0
1759900980,4434.66,4434.69,4432.01,4432.36,869308.0
1759901040,4432.36,4435.0,4432.36,4435.0,1170040.0
1759901100,4434.99,4435.0,4425.42,4428.13,2930866.0
1759901160,4429.17,4429.17,4422.86,4422.86,1281874.0
1759901220,4422.55,4429.88,4421.83,4429.21,1850324.0
1759901280,4429.21,4429.22,4425.68,4425.69,613482.0
1759901340,4425.9,4432.24,4425.89,4432.2,1034492.0
1759901400,4431.94,4434.14,4428.39,4431.73,1019808.0
1759901460,4431.73,4433.81,4431.41,4432.34,572564.0
1759901520,4432.59,4437.83,4432.59,4436.73,1002688.0
1759901580,4436.74,4439.48,4435.07,4435.15,937208.0
1759901640,4435.77,4436.34,4431.09,4431.66,779270.0
1759901700,4431.65,4433.86,4431.65,4433.0,687666.0
1759901760,4433.01,4434.68,4431.95,4432.26,334708.0
1759901820,4432.26,4432.26,4429.15,4430.04,786538.0
1759901880,4430.04,4434.07,4430.04,4431.6,580202.0
1759901940,4431.59,4436.34,4431.59,4436.34,258784.0
1759902000,4436.33,4436.34,4431.21,4431.6,809322.0
1759902060,4431.6,4435.1,4430.38,4432.64,503790.0
1759902120,4432.63,4435.33,4432.25,4435.12,344178.0
1759902180,4435.13,4435.6,4428.39,4428.39,681326.0
1759902240,4428.4,4429.62,4427.92,4427.92,511144.0
1759902300,4427.92,4429.75,4423.43,4423.49,1087168.0
1759902360,4423.49,4425.0,4420.72,4421.6,1630014.0
1759902420,4421.5,4426.3,4418.8,4426.29,2388274.0
1759902480,4426.29,4428.55,4424.7,4428.55,888314.0
1759902540,4428.54,4429.47,4425.0,4428.67,2118462.0
1759902600,4428.44,4432.38,4426.99,4432.38,829382.0
1759902660,4432.4,4433.23,4429.23,4429.23,1281224.0
1759902720,4429.47,4431.21,4427.62,4427.62,571270.0
1759902780,4427.46,4429.45,4427.0,4428.08,260158.0
1759902840,4428.08,4430.5,4427.45,4430.49,316818.0
1759902900,4430.49,4434.76,4430.49,4434.09,666680.0
1759902960,4434.09,4434.99,4433.43,4434.32,537038.0
1759903020,4434.32,4438.2,4434.31,4438.19,1995816.0
1759903080,4438.19,4438.32,4434.99,4435.45,1328158.0
1759903140,4435.45,4436.4,4434.31,4436.16,607440.0
1759903200,4436.17,4436.7,4432.44,4432.97,883064.0
1759903260,4432.97,4437.78,4431.6,4436.12,1414952.0
1759903320,4436.12,4436.29,4433.78,4434.16,1476084.0
1759903380,4434.17,4434.64,4432.0,4432.0,982632.0
1759903440,4432.0,4432.52,4430.03,4430.3,863146.0
1759903500,4430.31,4430.31,4422.97,4423.6,1462918.0
1759903560,4423.6,4427.43,4422.19,4427.43,915474.0
1759903620,4427.91,4432.42,4427.0,4432.42,453546.0
1759903680,4432.81,4433.99,4428.48,4430.81,986184.0
1759903740,4430.81,4434.99,4430.33,4434.99,340718.0
1759903800,4434.99,4441.87,4434.99,4441.19,1310168.0
1759903860,4441.19,4445.17,4441.19,4443.01,1737468.0
1759903920,4443.01,4444.24,4443.01,4444.0,694458.0
1759903980,4443.99,4446.3,4443.9,4446.07,793790.0
1759904040,4446.06,4447.55,4445.4,4445.4,755564.0
1759904100,4445.41,4445.41,4442.4,4442.4,752794.0
1759904160,4442.41,4442.67,4439.44,4440.19,559932.0
1759904220,4440.52,4443.74,4440.52,4443.74,786206.0
1759904280,4443.74,4445.96,4442.99,4445.96,729860.0
1759904340,4445.75,4448.0,4445.74,4448.0,566638.0
1759904400,4448.0,4451.74,4446.75,4451.64,2222908.0
1759904460,4451.63,4451.64,4448.0,4448.63,601572.0
1759904520,4448.63,4449.59,4446.93,4448.08,688282.0
1759904580,4448.08,4448.09,4445.19,4446.64,465508.0
1759904640,4446.65,4446.65,4442.0,4442.5,448854.0
1759904700,4442.01,4446.35,4441.77,4445.74,355782.0
1759904760,4445.74,4446.0,4443.59,4443.59,224320.0
1759904820,4443.3,4444.36,4440.56,4440.56,334262.0
1759904880,4440.54,4440.54,4437.71,4439.42,630890.0
1759904940,4439.42,4442.89,4439.42,4441.35,215118.0
1759905000,4441.36,4445.91,4440.62,4445.27,352462.0
1759905060,4445.28,4446.31,4444.21,4445.67,363448.0
1759905120,4445.67,4447.2,4441.02,4441.17,611052.0
1759905180,4440.76,4443.56,4439.29,4443.56,463376.0
1759905240,4443.57,4443.99,4439.22,4439.59,379906.0
1759905300,4439.23,4441.16,4436.52,4441.15,626768.0
1759905360,4440.64,4443.38,4440.14,4442.59,306384.0
1759905420,4442.09,4446.48,4442.04,4445.97,321352.0
1759905480,4445.97,4451.8,4445.97,4451.8,2246144.0
1759905540,4451.8,4452.39,4450.32,4452.07,911058.0
1759905600,4452.07,4452.38,4449.04,4449.05,378316.0
1759905660,4449.05,4449.05,4446.59,4446.91,635422.0
1759905720,4446.91,4447.54,4446.0,4447.53,266318.0
1759905780,4447.53,4449.7,4446.0,4446.01,486004.0
1759905840,4446.0,4448.36,4446.0,4448.22,283562.0
1759905900,4448.23,4452.99,4448.22,4452.98,411748.0
1759905960,4452.99,4455.0,4452.77,4453.53,1277786.0
1759906020,4453.53,4454.01,4450.0,4451.29,403422.0
1759906080,4451.29,4451.29,4448.87,4449.39,394942.0
1759906140,4449.38,4451.42,4448.0,4451.41,1270354.0
1759906200,4451.41,4452.49,4450.78,4451.58,162196.0
1759906260,4451.58,4451.58,4448.37,4449.27,252530.0
1759906320,4449.4,4452.0,4448.02,4448.03,508710.0
1759906380,4447.83,4448.25,4445.89,4445.89,279922.0
1759906440,4445.9,4450.45,4445.03,4450.45,460786.0
1759906500,4450.44,4454.89,4450.44,4454.89,920592.0
1759906560,4454.89,4457.0,4454.76,4454.76,1124422.0
1759906620,4454.65,4455.41,4453.67,4455.25,571422.0
1759906680,4455.24,4455.25,4452.33,4452.33,610396.0
1759906740,4452.33,4453.86,4452.33,4453.47,142778.0
1759906800,4453.74,4454.0,4450.0,4452.31,869772.0
1759906860,4452.31,4452.32,4446.26,4447.43,825282.0
1759906920,4447.43,4451.53,4446.74,4451.15,337812.0
1759906980,4451.16,4453.2,4450.61,4451.63,612938.0
1759907040,4451.64,4459.0,4451.63,4458.99,906702.0
1759907100,4459.0,4462.0,4458.8,4458.99,1922266.0
1759907160,4458.99,4459.0,4453.0,4453.01,731404.0
1759907220,4453.0,4453.68,4450.94,4453.68,718138.0
1759907280,4453.68,4453.68,4449.06,4450.53,751672.0
1759907340,4450.54,4451.0,4447.79,4448.84,897846.0
1759907400,4449.48,4451.22,4446.42,4448.06,603474.0
1759907460,4448.15,4450.62,4448.15,4450.03,380568.0
1759907520,4450.02,4450.03,4446.42,4447.55,800842.0
1759907580,4447.55,4449.75,4446.6,4449.12,325422.0
1759907640,4449.12,4449.13,4446.57,4449.12,602414.0
1759907700,4449.12,4450.6,4445.72,4445.73,438370.0
1759907760,4445.72,4449.9,4445.21,4449.9,485696.0
1759907820,4449.06,4449.7,4447.0,4449.7,301594.0
1759907880,4449.44,4449.44,4447.01,4448.94,355032.0
1759907940,4448.94,4451.0,4448.74,4448.75,477488.0
1759908000,4449.17,4449.4,4445.62,4447.35,589578.0
1759908060,4447.35,4450.0,4446.0,4447.1,366362.0
1759908120,4447.69,4447.91,4444.0,4445.67,613878.0
1759908180,4445.66,4454.28,4445.53,4453.27,1497432.0
1759908240,4453.06,4453.12,4450.33,4450.34,1600006.0
1759908300,4450.14,4450.14,4446.35,4447.85,497646.0
1759908360,4447.85,4449.95,4447.29,4449.95,533908.0
1759908420,4449.95,4451.91,4449.64,4449.71,574160.0
1759908480,4449.72,4452.39,4449.34,4452.06,658504.0
1759908540,4452.06,4453.06,4449.01,4450.32,317752.0
1759908600,4450.31,4453.0,4449.11,4452.99,446068.0
1759908660,4452.99,4453.0,4450.08,4450.09,481978.0
1759908720,4449.76,4450.74,4447.26,4447.3,442210.0
1759908780,4447.31,4447.83,4445.22,4445.49,332350.0
1759908840,4445.62,4451.07,4445.0,4451.07,380828.0
1759908900,4451.07,4452.2,4448.19,4448.71,652392.0
1759908960,4448.55,4449.3,4444.49,4444.81,347638.0
1759909020,4444.81,4447.06,4444.01,4447.06,657788.0
1759909080,4447.06,4448.55,4445.47,4445.87,315372.0
1759909140,4445.99,4447.0,4444.91,4445.62,241082.0
1759909200,4445.63,4445.63,4440.61,4440.96,1163462.0
1759909260,4440.96,4442.29,4440.1,4441.0,645596.0
1759909320,4441.0,4444.32,4440.05,4442.97,1231382.0
1759909380,4443.17,4450.82,4443.17,4450.82,923532.0
1759909440,4450.82,4451.33,4448.33,4448.34,687344.0
1759909500,4448.34,4448.34,4444.41,4444.65,591514.0
1759909560,4444.64,4444.65,4442.39,4442.39,514952.0
1759909620,4442.29,4446.69,4441.26,4446.69,1055480.0
1759909680,4446.69,4448.68,4444.59,4445.66,788658.0
1759909740,4445.43,4449.62,4445.09,4448.55,694388.0
1759909800,4448.54,4449.57,4447.69,4448.06,1489400.0
1759909860,4448.35,4450.49,4446.48,4450.49,643738.0
1759909920,4450.0,4457.84,4450.0,4455.99,2519068.0
1759909980,4455.99,4457.0,4453.64,4455.8,1037800.0
1759910040,4455.51,4455.66,4453.19,4455.2,494966.0
1759910100,4455.65,4455.66,4453.5,4454.71,679514.0
1759910160,4454.71,4457.63,4453.73,4456.36,1200118.0
1759910220,4456.36,4457.29,4455.55,4457.15,639826.0
1759910280,4457.15,4459.3,4457.15,4459.29,684528.0
1759910340,4459.3,4461.67,4458.81,4461.19,2424436.0
1759910400,4461.19,4462.87,4459.57,4460.84,3116576.0
1759910460,4461.16,4464.99,4461.15,4464.62,1977100.0
1759910520,4464.98,4468.43,4464.98,4465.71,3362276.0
1759910580,4465.48,4465.49,4459.35,4463.98,1057078.0
1759910640,4463.98,4466.15,4463.47,4464.98,760244.0
1759910700,4464.99,4465.25,4461.11,4461.29,486210.0
1759910760,4461.28,4461.29,4458.9,4458.9,703272.0
1759910820,4458.91,4460.33,4458.0,4459.9,737778.0
1759910880,4459.9,4463.79,4458.88,4460.52,630566.0
1759910940,4460.52,4463.0,4457.99,4462.27,774384.0
1759911000,4462.27,4462.78,4461.07,4462.47,1457186.0
1759911060,4462.48,4462.51,4459.6,4460.34,626136.0
1759911120,4460.34,4460.36,4457.51,4458.4,351876.0
1759911180,4458.4,4458.95,4456.47,4457.84,716550.0
1759911240,4457.84,4458.9,4456.17,4458.76,313026.0
1759911300,4458.3,4459.91,4455.7,4459.03,751586.0
1759911360,4459.04,4460.0,4457.05,4457.06,392398.0
1759911420,4457.03,4461.54,4456.41,4461.54,617396.0
1759911480,4461.54,4462.88,4460.73,4461.71,474404.0
1759911540,4461.7,4467.51,4461.7,4467.51,1362362.0
1759911600,4467.5,4471.32,4467.5,4471.32,2754564.0
1759911660,4471.32,4471.44,4467.43,4469.41,1016502.0
1759911720,4469.41,4469.78,4467.3,4467.3,813224.0
1759911780,4467.3,4468.99,4466.0,4467.39,637910.0
1759911840,4467.4,4470.18,4467.39,4468.14,1488182.0
1759911900,4469.05,4471.0,4469.05,4470.73,621776.0
1759911960,4470.74,4471.0,4468.72,4468.73,942176.0
1759912020,4468.72,4469.05,4466.21,4467.74,762168.0
1759912080,4467.73,4469.13,4466.62,4467.39,472708.0
1759912140,4467.39,4470.0,4467.06,4470.0,463684.0
1759912200,4469.99,4470.99,4467.7,4470.99,959728.0
1759912260,4470.98,4472.69,4468.2,4471.91,1269302.0
1759912320,4471.98,4476.15,4471.53,4474.19,2862090.0
1759912380,4474.74,4480.0,4474.74,4479.99,2211572.0
1759912440,4480.0,4480.26,4476.64,4479.74,2521564.0
1759912500,4479.74,4484.76,4479.04,4483.15,3228492.0
1759912560,4483.35,4484.73,4481.34,4482.44,1811966.0
1759912620,4482.0,4485.0,4481.35,4481.75,1955418.0
1759912680,4481.54,4484.0,4480.15,4482.99,3056182.0
1759912740,4482.53,4482.99,4480.04,4482.28,1433982.0
1759912800,4482.45,4486.46,4482.45,4486.46,2607274.0
1759912860,4486.45,4488.68,4485.43,4488.18,2775692.0
1759912920,4488.23,4492.58,4487.85,4488.52,4255352.0
1759912980,4489.18,4493.0,4488.97,4492.29,2525680.0
1759913040,4492.29,4493.0,4490.15,4491.89,2498012.0
1759913100,4491.9,4494.38,4487.45,4487.45,2575554.0
1759913160,4486.97,4489.99,4485.1,4485.44,1887410.0
1759913220,4485.49,4485.5,4481.0,4482.65,3093166.0
1759913280,4482.65,4482.73,4480.0,4482.25,1206128.0
1759913340,4482.25,4482.87,4478.25,4481.31,1329360.0
1759913400,4481.12,4485.81,4481.11,4484.76,947240.0
1759913460,4484.75,4484.91,4476.28,4477.53,1644706.0
1759913520,4477.54,4481.19,4476.99,4480.18,1257584.0
1759913580,4480.18,4480.27,4477.8,4479.0,2486436.0
1759913640,4477.86,4478.81,4474.55,4476.87,1520868.0
1759913700,4475.0,4475.54,4471.2,4474.13,1906440.0
1759913760,4474.13,4474.45,4469.57,4469.94,1899072.0
1759913820,4470.5,4470.5,4467.53,4469.45,2467696.0
1759913880,4469.48,4472.8,4469.47,4472.34,890042.0
1759913940,4472.34,4473.83,4471.29,4473.13,412328.0
1759914000,4473.13,4475.94,4472.56,4474.41,798804.0
1759914060,4474.41,4476.69,4473.92,4476.69,989684.0
1759914120,4476.99,4480.45,4476.99,4478.27,1329672.0
1759914180,4478.17,4480.93,4477.8,4478.73,1063068.0
1759914240,4478.74,4479.32,4477.3,4477.79,801924.0
1759914300,4477.8,4479.99,4476.08,4477.07,1461314.0
1759914360,4477.06,4479.5,4476.1,4479.2,397816.0
1759914420,4479.19,4481.0,4478.39,4478.4,663922.0
1759914480,4478.4,4481.89,4478.0,4478.58,529388.0
1759914540,4479.15,4480.23,4478.81,4478.81,398798.0
1759914600,4478.82,4479.21,4476.4,4476.4,368270.0
1759914660,4476.41,4477.34,4475.0,4475.86,859650.0
1759914720,4475.86,4478.12,4475.25,4477.04,472110.0
1759914780,4477.05,4477.05,4474.29,4475.94,355534.0
1759914840,4475.93,4478.0,4475.45,4477.44,237666.0
1759914900,4477.44,4477.44,4473.13,4473.43,340268.0
1759914960,4473.44,4475.71,4473.43,4474.28,477058.0
1759915020,4474.28,4476.3,4472.0,4472.0,577772.0
1759915080,4472.0,4473.82,4471.88,4473.74,491092.0
1759915140,4473.74,4475.0,4473.3,4474.37,377048.0
1759915200,4474.37,4475.86,4474.37,4475.84,284436.0
1759915260,4475.84,4475.84,4473.25,4474.4,343974.0
1759915320,4474.4,4475.41,4472.02,4475.41,1018904.0
1759915380,4475.41,4477.2,4475.41,4477.2,705872.0
1759915440,4477.19,4477.2,4474.75,4475.0,264966.0
1759915500,4474.45,4475.0,4471.73,4471.74,732016.0
1759915560,4471.74,4471.74,4470.0,4470.0,563612.0
1759915620,4470.01,4470.87,4469.0,4470.87,804708.0
1759915680,4470.86,4474.28,4470.86,4473.85,453420.0
1759915740,4474.22,4474.7,4473.85,4474.7,129522.0
1759915800,4474.7,4477.0,4474.67,4474.74,685712.0
1759915860,4475.22,4476.21,4474.34,4474.35,338474.0
1759915920,4474.36,4476.89,4471.57,4475.64,906474.0
1759915980,4475.94,4475.94,4474.33,4474.69,832972.0
1759916040,4474.68,4478.0,4474.36,4474.46,551650.0
1759916100,4474.45,4475.7,4473.0,4473.78,224478.0
1759916160,4473.75,4476.89,4473.63,4476.6,284956.0
1759916220,4476.47,4480.0,4475.81,4477.89,453984.0
1759916280,4477.89,4480.61,4477.88,4480.21,391034.0
1759916340,4480.2,4482.71,4480.2,4481.93,758832.0
1759916400,4481.94,4482.41,4481.18,4482.28,371932.0
1759916460,4482.27,4482.36,4480.8,4482.16,215614.0
1759916520,4481.84,4481.84,4477.53,4478.35,411838.0
1759916580,4478.35,4478.57,4476.02,4477.21,254394.0
1759916640,4477.21,4479.21,4476.59,4479.0,281344.0
1759916700,4479.0,4479.66,4477.28,4479.65,294866.0
1759916760,4479.66,4481.13,4477.08,4477.58,267448.0
1759916820,4477.58,4479.19,4476.76,4479.19,141824.0
1759916880,4479.57,4479.96,4478.0,4478.28,224658.0
1759916940,4478.28,4479.19,4476.8,4476.8,191138.0
1759917000,4476.08,4476.09,4474.44,4474.44,589474.0
1759917060,4474.45,4474.54,4473.26,4473.39,458618.0
1759917120,4473.39,4477.79,4473.39,4476.34,512288.0
1759917180,4476.35,4476.35,4475.0,4475.56,230132.0
1759917240,4475.55,4476.81,4475.55,4476.32,114152.0
1759917300,4476.31,4477.38,4475.38,4477.33,240048.0
1759917360,4477.33,4478.0,4477.19,4477.83,290474.0
1759917420,4477.84,4479.17,4476.85,4479.16,524192.0
1759917480,4479.16,4479.84,4478.11,4479.84,300720.0
1759917540,4479.84,4482.47,4479.54,4482.47,542528.0
1759917600,4482.47,4486.44,4482.02,4482.02,2959178.0
1759917660,4482.02,4484.09,4481.86,4481.96,819716.0
1759917720,4481.96,4481.96,4480.44,4481.6,334360.0
1759917780,4481.6,4483.0,4480.78,4482.99,169468.0
1759917840,4483.25,4487.94,4482.99,4487.94,388036.0
1759917900,4487.93,4491.99,4487.93,4489.03,2935746.0
1759917960,4489.03,4489.79,4487.85,4488.39,1369994.0
1759918020,4488.36,4488.36,4485.0,4485.6,495970.0
1759918080,4485.61,4490.38,4485.0,4490.37,831638.0
1759918140,4490.38,4491.66,4489.78,4491.6,621788.0
1759918200,4491.6,4492.0,4488.38,4488.39,847148.0
1759918260,4488.38,4488.39,4478.7,4479.55,1470902.0
1759918320,4479.55,4482.85,4479.22,4482.16,1300670.0
1759918380,4482.17,4482.17,4477.87,4479.3,1281396.0
1759918440,4479.04,4479.5,4477.66,4479.2,358086.0
1759918500,4479.2,4480.78,4477.46,4480.19,452666.0
1759918560,4480.19,4481.56,4479.91,4480.38,311462.0
1759918620,4480.38,4481.54,4478.88,4480.76,307912.0
1759918680,4480.76,4486.0,4479.01,4486.0,750392.0
1759918740,4486.0,4488.01,4484.44,4488.0,626252.0
1759918800,4488.0,4488.0,4484.48,4485.92,441082.0
1759918860,4485.92,4488.89,4485.69,4487.1,559608.0
1759918920,4487.11,4487.78,4484.48,4487.11,341674.0
1759918980,4487.12,4491.47,4487.12,4487.91,830046.0
1759919040,4487.9,4487.91,4484.5,4486.45,616446.0
1759919100,4486.46,4487.9,4485.43,4487.55,1878926.0
1759919160,4487.55,4489.46,4486.55,4489.45,752072.0
1759919220,4489.46,4489.46,4486.56,4487.07,344958.0
1759919280,4487.07,4488.22,4486.55,4486.56,169218.0
1759919340,4486.55,4486.56,4485.0,4485.6,218160.0
1759919400,4485.6,4485.88,4483.68,4483.69,406370.0
1759919460,4483.68,4489.0,4483.68,4487.85,415600.0
1759919520,4488.06,4488.59,4485.0,4485.3,231762.0
1759919580,4485.31,4489.79,4485.31,4488.45,730854.0
1759919640,4488.88,4490.6,4488.88,4489.84,454168.0
1759919700,4489.84,4495.0,4489.63,4492.23,2636580.0
1759919760,4493.03,4493.04,4490.1,4490.99,1290140.0
1759919820,4490.99,4494.59,4490.86,4492.36,956294.0
1759919880,4492.58,4496.65,4492.36,4494.08,2800378.0
1759919940,4494.08,4494.08,4487.32,4487.32,1030066.0
1759920000,4487.33,4491.74,4487.32,4491.52,475608.0
1759920060,4491.53,4493.22,4491.0,4493.21,349388.0
1759920120,4493.21,4496.74,4493.11,4493.6,1522314.0
1759920180,4493.24,4493.68,4491.74,4492.62,771556.0
1759920240,4492.62,4492.62,4491.12,4492.01,563734.0
1759920300,4492.0,4495.14,4491.0,4491.69,627408.0
1759920360,4492.03,4495.59,4491.72,4494.51,764334.0
1759920420,4494.51,4495.46,4493.0,4495.36,330922.0
1759920480,4495.37,4495.62,4494.45,4495.09,555268.0
1759920540,4494.18,4494.88,4490.84,4494.78,1376182.0
1759920600,4494.77,4495.94,4491.95,4495.94,436384.0
1759920660,4496.27,4496.53,4495.0,4495.31,1176518.0
1759920720,4495.32,4496.52,4494.51,4495.74,1361464.0
1759920780,4495.75,4496.2,4494.33,4494.34,518050.0
1759920840,4494.33,4495.78,4492.64,4495.77,551598.0
1759920900,4495.78,4497.91,4495.77,4497.33,1046884.0
1759920960,4497.34,4501.62,4497.33,4500.65,2839048.0
1759921020,4500.65,4502.55,4500.13,4500.61,2701430.0
1759921080,4500.66,4500.66,4496.59,4497.73,1054792.0
1759921140,4497.73,4498.35,4497.73,4497.74,341800.0
1759921200,4497.74,4500.92,4497.45,4500.56,1786652.0
1759921260,4500.55,4502.0,4500.29,4501.81,1237926.0
1759921320,4501.82,4502.65,4501.0,4501.99,1070538.0
1759921380,4501.41,4501.89,4498.65,4498.65,618734.0
1759921440,4498.66,4498.66,4493.76,4493.76,2602538.0
1759921500,4493.76,4495.0,4490.22,4495.0,1506296.0
1759921560,4494.99,4497.02,4491.69,4497.0,705882.0
1759921620,4497.0,4497.24,4495.97,4496.25,1265980.0
1759921680,4496.24,4500.56,4496.24,4500.49,1080318.0
1759921740,4500.49,4500.49,4498.57,4498.71,414410.0
1759921800,4498.72,4502.47,4498.71,4502.25,712118.0
1759921860,4502.25,4503.83,4501.96,4503.37,893976.0
1759921920,4503.37,4504.67,4502.38,4502.72,1934584.0
1759921980,4502.73,4502.73,4500.29,4500.44,429022.0
1759922040,4500.45,4502.83,4500.44,4502.23,536556.0
1759922100,4502.23,4502.24,4499.0,4499.21,1979870.0
1759922160,4499.21,4500.61,4498.28,4499.01,1903232.0
1759922220,4499.0,4499.09,4496.25,4496.26,1176220.0
1759922280,4496.25,4497.51,4493.61,4495.06,626586.0
1759922340,4495.05,4495.06,4493.75,4494.0,367930.0
1759922400,4494.0,4494.0,4492.34,4492.35,316222.0
1759922460,4492.34,4495.35,4492.34,4493.66,432710.0
1759922520,4493.84,4494.58,4490.2,4490.66,1332512.0
1759922580,4490.66,4493.42,4490.46,4491.6,745778.0
1759922640,4491.6,4491.6,4487.64,4488.81,2030640.0
1759922700,4488.81,4490.75,4488.29,4490.52,709538.0
1759922760,4490.52,4490.79,4489.68,4490.78,700090.0
1759922820,4490.5,4492.92,4489.39,4492.9,759532.0
1759922880,4492.9,4493.12,4491.93,4492.0,562164.0
1759922940,4492.0,4493.12,4490.8,4490.87,316760.0
1759923000,4490.88,4490.99,4487.88,4488.99,347126.0
1759923060,4488.99,4489.72,4487.25,4489.39,645354.0
1759923120,4489.39,4489.39,4487.57,4487.66,371004.0
1759923180,4487.66,4488.0,4486.01,4486.8,1154946.0
1759923240,4486.8,4487.0,4483.74,4486.44,1808314.0
1759923300,4486.9,4489.25,4486.89,4487.76,701958.0
1759923360,4487.75,4488.87,4487.05,4488.87,265272.0
1759923420,4488.86,4488.87,4484.96,4484.97,720892.0
1759923480,4484.97,4484.97,4480.59,4481.22,1272748.0
1759923540,4481.0,4485.36,4481.0,4484.18,581102.0
1759923600,4484.19,4484.84,4482.51,4483.14,870080.0
1759923660,4483.15,4483.75,4482.06,4483.74,499344.0
1759923720,4483.75,4485.79,4483.74,4485.55,438960.0
1759923780,4485.55,4485.99,4484.84,4485.1,361910.0
1759923840,4485.1,4485.1,4482.11,4482.88,367780.0
1759923900,4482.87,4484.0,4480.82,4483.99,1272714.0
1759923960,4483.99,4485.8,4483.47,4485.79,1172864.0
1759924020,4485.79,4487.82,4485.32,4485.63,1221244.0
1759924080,4485.0,4486.23,4484.98,4486.0,310852.0
1759924140,4486.0,4488.46,4486.0,4488.46,263142.0
1759924200,4488.45,4489.67,4488.0,4488.0,566344.0
1759924260,4488.0,4488.96,4486.15,4487.15,440180.0
1759924320,4487.14,4487.61,4485.8,4485.8,277734.0
1759924380,4485.8,4486.92,4485.78,4485.78,271270.0
1759924440,4485.78,4486.38,4485.78,4486.08,399118.0
1759924500,4486.08,4486.7,4485.29,4485.29,426684.0
1759924560,4485.3,4486.5,4482.91,4483.38,562252.0
1759924620,4483.92,4484.88,4482.93,4484.59,406038.0
1759924680,4484.59,4485.17,4484.23,4484.23,418530.0
1759924740,4484.24,4485.21,4483.78,4485.21,346004.0
1759924800,4485.2,4486.31,4484.76,4486.3,457152.0
1759924860,4486.31,4487.47,4484.06,4486.99,1198686.0
1759924920,4486.99,4487.18,4484.58,4487.18,693482.0
1759924980,4487.52,4490.4,4487.52,4487.59,1139766.0
1759925040,4487.59,4487.6,4482.05,4482.1,1393902.0
1759925100,4482.01,4482.09,4477.65,4480.81,2499970.0
1759925160,4480.8,4481.1,4477.74,4477.75,725308.0
1759925220,4477.75,4483.46,4477.72,4483.46,1325538.0
1759925280,4483.46,4484.51,4480.0,4480.48,519126.0
1759925340,4480.48,4480.52,4477.42,4477.42,1020592.0
1759925400,4477.53,4481.6,4477.53,4481.6,746464.0
1759925460,4481.6,4488.61,4481.6,4488.6,751360.0
1759925520,4488.6,4494.0,4487.33,4493.99,1527964.0
1759925580,4494.0,4494.77,4490.98,4493.64,1171430.0
1759925640,4493.64,4493.92,4488.61,4488.85,427228.0
1759925700,4489.21,4490.86,4485.0,4486.12,633500.0
1759925760,4486.13,4486.49,4484.01,4484.76,598054.0
1759925820,4484.76,4485.78,4483.44,4483.87,617646.0
1759925880,4483.85,4484.35,4481.34,4481.96,448328.0
1759925940,4481.95,4485.12,4481.34,4481.61,712018.0
1759926000,4481.6,4481.99,4477.9,4477.9,505102.0
1759926060,4477.01,4480.95,4474.31,4479.7,2361638.0
1759926120,4480.02,4480.67,4477.21,4478.1,786276.0
1759926180,4478.09,4478.86,4475.61,4478.77,712624.0
1759926240,4478.77,4478.77,4474.13,4475.0,1053470.0
1759926300,4475.0,4475.81,4471.28,4475.0,2717218.0
1759926360,4475.0,4477.86,4473.79,4477.25,921574.0
1759926420,4477.26,4478.0,4476.34,4477.41,1607504.0
1759926480,4477.9,4479.18,4476.56,4476.57,402930.0
1759926540,4476.57,4478.2,4476.0,4478.2,331488.0
1759926600,4478.19,4478.2,4472.55,4473.0,1293290.0
1759926660,4473.23,4474.41,4471.87,4472.17,812368.0
1759926720,4472.01,4474.23,4471.48,4472.26,1025078.0
1759926780,4472.26,4476.82,4472.0,4475.08,1025188.0
1759926840,4475.08,4476.2,4473.0,4476.0,1099110.0
1759926900,4476.01,4477.62,4474.25,4474.26,1032022.0
1759926960,4474.27,4475.48,4472.75,4475.13,365692.0
1759927020,4475.13,4476.42,4471.75,4473.0,937510.0
1759927080,4472.99,4476.02,4472.99,4475.47,417498.0
1759927140,4475.48,4477.89,4474.69,4476.98,1237676.0
1759927200,4477.0,4480.8,4476.07,4480.23,868226.0
1759927260,4480.23,4482.65,4480.23,4481.69,443668.0
1759927320,4481.69,4481.7,4475.48,4476.66,795890.0
1759927380,4476.66,4478.9,4476.53,4478.61,235296.0
1759927440,4478.61,4480.35,4477.5,4480.34,333384.0
1759927500,4480.35,4480.69,4477.82,4479.52,565390.0
1759927560,4479.51,4481.31,4478.09,4478.27,548114.0
1759927620,4478.36,4480.14,4477.44,4479.01,269908.0
1759927680,4479.0,4479.39,4476.09,4478.61,460364.0
1759927740,4478.6,4479.69,4475.43,4479.16,769680.0
1759927800,4479.16,4480.0,4478.75,4479.76,282390.0
1759927860,4479.76,4479.76,4475.3,4475.3,278210.0
1759927920,4475.3,4475.77,4474.53,4474.53,413992.0
1759927980,4474.54,4474.54,4472.46,4472.99,697620.0
1759928040,4472.99,4473.14,4467.24,4467.58,2825628.0
1759928100,4467.58,4470.83,4467.24,4470.62,1207216.0
1759928160,4470.62,4471.08,4469.02,4470.01,533990.0
1759928220,4470.01,4472.74,4469.31,4472.49,662732.0
1759928280,4472.48,4473.82,4470.98,4472.71,540648.0
1759928340,4472.71,4476.34,4472.17,4476.33,361220.0
1759928400,4476.62,4480.42,4475.87,4480.17,1427574.0
1759928460,4480.18,4483.49,4480.16,4483.48,1169630.0
1759928520,4483.49,4484.0,4476.42,4476.85,1110706.0
1759928580,4476.84,4478.36,4475.14,4476.17,1435348.0
1759928640,4476.53,4478.5,4476.08,4478.5,411368.0
1759928700,4478.7,4483.44,4478.7,4479.84,1436164.0
1759928760,4479.84,4481.4,4475.76,4475.76,396046.0
1759928820,4475.76,4476.09,4469.51,4469.52,663518.0
1759928880,4469.51,4471.39,4467.23,4468.23,1825194.0
1759928940,4468.23,4473.66,4467.92,4473.66,1486392.0
1759929000,4473.66,4474.39,4469.64,4471.73,811208.0
1759929060,4471.83,4474.45,4471.0,4473.46,771218.0
1759929120,4473.45,4477.76,4472.49,4477.53,1789066.0
1759929180,4477.84,4482.2,4477.84,4481.89,1051742.0
1759929240,4481.24,4483.03,4480.29,4482.58,1001540.0
1759929300,4482.79,4485.17,4481.58,4485.16,1662774.0
1759929360,4485.16,4488.27,4481.55,4481.56,1750180.0
1759929420,4481.0,4482.99,4480.29,4481.99,529112.0
1759929480,4481.58,4483.64,4481.57,4483.09,470182.0
1759929540,4483.09,4483.49,4481.36,4482.55,214494.0
1759929600,4482.56,4484.64,4480.29,4480.68,563490.0
1759929660,4480.69,4481.17,4479.19,4479.95,553960.0
1759929720,4479.95,4480.48,4477.22,4477.24,445234.0
1759929780,4477.08,4479.3,4475.78,4479.27,654204.0
1759929840,4478.97,4479.0,4477.06,4477.93,348530.0
1759929900,4479.0,4480.09,4478.58,4479.24,243726.0
1759929960,4479.24,4479.54,4477.5,4477.79,217244.0
1759930020,4477.79,4477.9,4476.58,4477.43,525110.0
1759930080,4477.43,4477.43,4474.7,4475.77,538796.0
1759930140,4475.77,4475.77,4474.36,4474.41,381212.0
1759930200,4474.41,4477.73,4468.0,4468.01,1718174.0
1759930260,4468.47,4473.0,4467.17,4467.57,1464900.0
1759930320,4468.97,4476.62,4468.3,4476.15,1531466.0
1759930380,4476.16,4479.91,4474.56,4475.93,1283098.0
1759930440,4475.93,4476.49,4467.65,4471.92,1167568.0
1759930500,4471.32,4472.27,4457.54,4466.17,6448896.0
1759930560,4466.94,4469.61,4461.7,4468.62,2775566.0
1759930620,4469.36,4471.52,4466.01,4466.97,1764372.0
1759930680,4467.17,4467.17,4453.51,4460.53,5594126.0
1759930740,4459.09,4465.37,4457.14,4463.65,2595542.0
1759930800,4463.65,4465.37,4458.4,4461.55,3542706.0
1759930860,4461.55,4461.55,4453.85,4454.32,3465604.0
1759930920,4454.41,4462.02,4453.29,4460.23,3860026.0
1759930980,4460.36,4460.37,4448.02,4452.53,4448620.0
1759931040,4452.53,4454.21,4446.52,4454.21,3220466.0
1759931100,4454.51,4454.51,4438.68,4441.0,11299912.0
1759931160,4441.96,4451.21,4440.85,4451.03,4158998.0
1759931220,4451.03,4457.03,4447.38,4454.22,3086736.0
1759931280,4453.54,4460.27,4451.79,4458.13,2717206.0
1759931340,4458.14,4464.69,4457.46,4461.67,1803932.0
1759931400,4462.39,4464.68,4456.3,4459.6,1656226.0
1759931460,4459.42,4465.57,4457.16,4463.58,2914530.0
1759931520,4463.0,4464.15,4459.62,4462.73,1067318.0
1759931580,4462.46,4466.84,4460.39,4465.65,1053106.0
1759931640,4466.04,4466.73,4463.2,4463.9,747094.0
1759931700,4464.51,4465.34,4461.65,4462.35,1215066.0
1759931760,4462.36,4467.0,4462.36,4466.42,3144344.0
1759931820,4465.79,4468.59,4464.71,4466.74,1434406.0
1759931880,4466.74,4473.7,4466.65,4472.81,1884448.0
1759931940,4472.51,4477.23,4472.51,4474.06,2495726.0
1759932000,4474.95,4493.45,4474.7,4493.44,11115218.0
1759932060,4492.78,4511.67,4491.17,4507.42,12794934.0
1759932120,4508.66,4513.75,4501.56,4501.7,12811830.0
1759932180,4502.55,4522.51,4502.38,4521.15,11918798.0
1759932240,4521.15,4521.15,4506.91,4510.05,5718124.0
1759932300,4510.28,4518.35,4509.13,4515.44,4868454.0
1759932360,4515.77,4516.76,4507.66,4510.38,5247468.0
1759932420,4510.69,4510.75,4506.26,4507.51,3516042.0
1759932480,4507.51,4514.16,4506.83,4512.93,3065720.0
1759932540,4512.59,4512.6,4501.84,4502.55,2250180.0
1759932600,4502.46,4505.35,4497.46,4505.34,4646894.0
1759932660,4505.49,4507.8,4504.2,4506.27,2120764.0
1759932720,4506.85,4507.77,4497.75,4498.78,1693798.0
1759932780,4498.11,4498.11,4491.09,4494.05,3265774.0
1759932840,4494.05,4497.27,4490.94,4492.29,1662208.0
1759932900,4492.18,4493.13,4485.52,4491.68,2887276.0
1759932960,4491.21,4498.51,4489.89,4496.23,3354202.0
1759933020,4496.01,4504.89,4495.74,4501.51,3487598.0
1759933080,4501.67,4504.94,4497.79,4498.0,1675266.0
1759933140,4498.34,4505.0,4496.0,4505.0,936174.0
1759933200,4505.71,4506.35,4500.81,4501.81,986492.0
1759933260,4501.92,4503.59,4498.01,4498.71,783460.0
1759933320,4498.71,4498.71,4488.67,4493.41,2086630.0
1759933380,4493.4,4493.4,4485.24,4486.76,3043162.0
1759933440,4486.18,4490.28,4484.26,4487.7,2146660.0
1759933500,4487.52,4487.99,4480.0,4485.0,3172346.0
1759933560,4484.92,4490.71,4483.85,4490.08,1230926.0
1759933620,4489.66,4489.87,4485.01,4486.23,797806.0
1759933680,4486.11,4490.35,4484.22,4487.48,793206.0
1759933740,4487.48,4487.49,4482.52,4484.74,688598.0
1759933800,4484.02,4490.0,4480.8,4486.88,1743770.0
1759933860,4486.96,4495.0,4485.76,4492.93,1117624.0
1759933920,4492.94,4493.06,4486.69,4491.91,612460.0
1759933980,4491.91,4491.91,4482.78,4485.77,1237410.0
1759934040,4484.98,4485.13,4473.43,4473.51,3911164.0
1759934100,4472.58,4474.01,4465.5,4470.74,7335216.0
1759934160,4469.9,4471.06,4468.35,4470.99,3671652.0
1759934220,4470.5,4471.7,4466.0,4467.01,2395834.0
1759934280,4467.01,4475.0,4467.01,4472.01,2831496.0
1759934340,4471.37,4473.76,4470.0,4471.53,817610.0
1759934400,4470.93,4470.93,4464.39,4464.39,2059696.0
1759934460,4463.55,4466.22,4461.77,4464.0,2342690.0
1759934520,4464.01,4467.7,4458.58,4460.4,4211514.0
1759934580,4460.42,4461.8,4454.17,4459.27,5076328.0
1759934640,4459.28,4465.0,4459.09,4464.05,1455550.0
1759934700,4464.36,4464.36,4457.22,4458.13,1153950.0
1759934760,4457.7,4462.07,4455.11,4457.99,2188004.0
1759934820,4458.32,4463.39,4458.32,4463.38,1489326.0
1759934880,4463.38,4470.4,4463.38,4469.65,1774712.0
1759934940,4469.91,4471.2,4465.0,4468.65,760116.0
1759935000,4468.69,4469.12,4462.23,4464.17,572096.0
1759935060,4464.17,4464.17,4459.7,4461.93,1349714.0
1759935120,4461.77,4463.01,4447.17,4453.86,5381310.0
1759935180,4453.85,4453.89,4451.16,4451.94,827668.0
1759935240,4451.94,4455.55,4451.84,4454.97,1434202.0
1759935300,4454.03,4454.44,4433.76,4439.88,11188312.0
1759935360,4440.34,4443.37,4436.99,4442.16,3578836.0
1759935420,4442.17,4442.18,4438.01,4438.68,3060330.0
1759935480,4438.69,4448.85,4438.03,4445.9,2328390.0
1759935540,4445.91,4448.57,4443.99,4448.0,1724316.0
1759935600,4447.99,4451.58,4444.72,4451.58,2383430.0
1759935660,4451.57,4456.5,4447.91,4456.32,2025142.0
1759935720,4455.15,4455.15,4448.45,4450.75,1324560.0
1759935780,4451.81,4453.74,4449.47,4453.38,880032.0
1759935840,4453.37,4454.55,4450.29,4451.32,748346.0
1759935900,4451.18,4454.38,4449.74,4453.76,1050222.0
1759935960,4453.91,4455.0,4451.04,4455.0,715376.0
1759936020,4454.99,4457.8,4454.07,4456.18,1598920.0
1759936080,4456.18,4457.6,4453.66,4456.1,1065442.0
1759936140,4456.1,4460.33,4455.54,4457.79,857148.0
1759936200,4457.8,4462.99,4457.8,4460.61,1602994.0
1759936260,4460.6,4464.91,4460.04,4464.09,1551614.0
1759936320,4464.1,4466.97,4463.52,4465.69,1558138.0
1759936380,4465.55,4465.55,4453.42,4453.47,1658224.0
1759936440,4453.0,4456.69,4451.68,4455.84,1155270.0
1759936500,4455.84,4458.41,4451.55,4457.64,2070178.0
1759936560,4457.01,4457.63,4451.99,4453.23,1765340.0
1759936620,4453.24,4453.24,4445.65,4449.24,2244988.0
1759936680,4449.45,4451.18,4445.7,4446.99,942854.0
1759936740,4447.27,4447.64,4441.96,4444.69,1794674.0
1759936800,4444.69,4444.69,4435.02,4444.41,5048586.0
1759936860,4444.41,4449.28,4440.93,4447.96,2056576.0
1759936920,4448.44,4450.9,4444.81,4449.46,2000258.0
1759936980,4449.21,4455.0,4449.16,4452.6,1037986.0
1759937040,4452.16,4460.88,4451.94,4459.87,1212564.0
1759937100,4460.99,4463.53,4457.27,4461.01,2430920.0
1759937160,4462.39,4464.49,4456.5,4458.57,2363920.0
1759937220,4459.69,4460.69,4456.93,4458.14,580628.0
1759937280,4458.15,4460.0,4453.5,4453.5,812760.0
1759937340,4454.28,4459.08,4453.83,4458.17,1323224.0
1759937400,4458.32,4458.47,4451.07,4453.46,1340760.0
1759937460,4453.49,4453.83,4449.44,4451.0,813894.0
1759937520,4450.99,4455.74,4450.11,4451.11,1257538.0
1759937580,4452.21,4459.0,4452.08,4457.4,710994.0
1759937640,4457.8,4458.84,4453.46,4454.11,511348.0
1759937700,4454.11,4457.17,4453.4,4454.79,406770.0
1759937760,4454.8,4458.18,4454.05,4456.59,812766.0
1759937820,4456.98,4457.92,4454.86,4455.73,806790.0
1759937880,4455.73,4455.73,4451.0,4452.44,1767264.0
1759937940,4452.83,4452.83,4451.0,4451.14,405096.0
1759938000,4451.14,4456.98,4451.0,4454.14,856256.0
1759938060,4454.15,4455.98,4452.75,4452.98,389426.0
1759938120,4452.98,4454.49,4450.79,4453.69,393598.0
1759938180,4453.69,4455.45,4452.0,4453.12,652532.0
1759938240,4453.12,4454.99,4452.85,4453.98,229916.0
1759938300,4454.0,4454.14,4451.08,4451.23,273006.0
1759938360,4451.23,4451.23,4445.27,4448.96,1028928.0
1759938420,4448.96,4449.34,4443.56,4444.27,1246958.0
1759938480,4444.27,4444.5,4440.0,4440.0,1638696.0
1759938540,4440.0,4442.33,4438.08,4442.32,2420366.0
1759938600,4443.0,4449.11,4442.2,4448.82,834748.0
1759938660,4448.56,4448.56,4444.31,4445.8,582670.0
1759938720,4445.79,4445.8,4441.52,4443.71,938562.0
1759938780,4444.43,4446.8,4442.95,4443.24,463976.0
1759938840,4443.74,4448.53,4440.0,4448.22,1571776.0
1759938900,4448.22,4449.59,4443.86,4448.38,958912.0
1759938960,4447.95,4448.55,4445.62,4447.86,572880.0
1759939020,4447.57,4448.85,4446.26,4448.65,423878.0
1759939080,4448.09,4448.09,4443.07,4443.07,648926.0
1759939140,4443.07,4445.39,4443.0,4445.1,436696.0
1759939200,4445.1,4446.54,4440.89,4440.89,1809722.0
1759939260,4440.89,4441.77,4437.46,4438.05,1545128.0
1759939320,4438.05,4441.56,4436.93,4438.91,1472202.0
1759939380,4438.91,4445.0,4438.91,4443.39,876338.0
1759939440,4443.61,4443.9,4436.55,4438.08,1240114.0
1759939500,4438.72,4442.0,4437.48,4439.69,753810.0
1759939560,4440.21,4443.01,4437.0,4442.51,1123394.0
1759939620,4442.61,4447.92,4442.55,4444.41,836322.0
1759939680,4444.51,4447.46,4443.05,4445.91,1417020.0
1759939740,4445.9,4448.89,4445.9,4446.55,798960.0
1759939800,4446.59,4453.17,4444.84,4453.16,1051048.0
1759939860,4453.41,4453.99,4449.28,4451.69,1659758.0
1759939920,4451.95,4453.43,4451.42,4451.45,1664508.0
1759939980,4451.44,4451.45,4448.0,4450.75,963836.0
1759940040,4450.75,4455.2,4450.08,4455.2,985050.0
1759940100,4456.16,4458.64,4454.03,4454.05,3314534.0
1759940160,4454.05,4459.0,4453.0,4455.78,2533776.0
1759940220,4456.59,4456.6,4453.0,4453.42,1293970.0
1759940280,4453.41,4457.68,4452.7,4457.43,1591002.0
1759940340,4457.66,4461.84,4456.25,4456.9,3704312.0
1759940400,4456.89,4458.6,4454.59,4457.65,2297366.0
1759940460,4458.24,4463.72,4456.75,4463.01,3453330.0
1759940520,4462.42,4462.51,4456.97,4459.5,2309862.0
1759940580,4459.45,4459.61,4455.58,4459.1,2114404.0
1759940640,4459.09,4460.49,4457.25,4460.2,1439222.0
1759940700,4461.0,4462.0,4457.35,4460.06,1622192.0
1759940760,4459.75,4463.34,4457.85,4462.23,2981536.0
1759940820,4462.11,4464.0,4459.5,4462.26,2052228.0
1759940880,4462.25,4463.85,4457.7,4459.19,703648.0
1759940940,4459.19,4463.01,4458.58,4462.1,1819494.0
1759941000,4462.09,4462.1,4457.0,4457.0,555096.0
1759941060,4457.01,4457.01,4453.39,4453.39,650996.0
1759941120,4453.39,4456.95,4453.31,4456.33,584522.0
1759941180,4455.8,4462.08,4455.8,4461.69,3001962.0
1759941240,4461.69,4463.77,4457.1,4459.1,1909644.0
1759941300,4458.79,4460.65,4458.18,4460.01,1271478.0
1759941360,4458.92,4460.48,4455.92,4458.45,1320584.0
1759941420,4458.45,4462.03,4458.34,4459.41,1039788.0
1759941480,4459.4,4465.33,4459.4,4463.57,3334048.0
1759941540,4463.57,4467.45,4463.0,4463.99,1056644.0
1759941600,4464.0,4464.56,4462.09,4462.52,619774.0
1759941660,4462.14,4462.14,4458.25,4458.96,927934.0
1759941720,4459.27,4465.0,4459.07,4464.25,1309940.0
1759941780,4464.25,4466.94,4462.78,4465.0,1317908.0
1759941840,4465.0,4466.78,4465.0,4465.93,476084.0
1759941900,4465.93,4467.0,4464.4,4464.43,823756.0
1759941960,4464.43,4464.43,4463.13,4463.33,641460.0
1759942020,4463.32,4466.91,4462.38,4466.78,880308.0
1759942080,4466.79,4466.79,4462.79,4462.79,763514.0
1759942140,4462.79,4467.56,4462.22,4466.82,462582.0
1759942200,4466.83,4474.0,4466.83,4473.05,3514300.0
1759942260,4473.05,4483.78,4471.23,4478.92,3455256.0
1759942320,4478.91,4481.13,4476.13,4480.05,2617074.0
1759942380,4478.54,4499.95,4477.87,4488.2,9575364.0
1759942440,4488.35,4489.7,4485.0,4485.58,1055552.0
1759942500,4486.11,4488.25,4485.65,4487.34,1038374.0
1759942560,4486.78,4493.0,4485.91,4492.77,1725186.0
1759942620,4492.76,4497.07,4492.76,4494.27,3168056.0
1759942680,4494.12,4494.84,4492.05,4494.07,1273422.0
1759942740,4494.52,4495.55,4494.51,4494.55,848906.0
1759942800,4494.24,4497.19,4493.4,4494.86,2782990.0
1759942860,4494.87,4499.0,4492.42,4492.57,3803832.0
1759942920,4492.57,4493.29,4487.72,4490.58,3613774.0
1759942980,4490.6,4492.51,4489.27,4490.6,957514.0
1759943040,4490.61,4496.01,4490.6,4494.9,918672.0
1759943100,4494.4,4494.46,4488.16,4490.46,1174118.0
1759943160,4491.31,4493.61,4489.64,4491.49,893462.0
1759943220,4491.49,4493.3,4489.82,4490.06,611564.0
1759943280,4490.0,4493.9,4489.96,4491.71,524128.0
1759943340,4491.7,4499.36,4491.7,4499.35,2260178.0
1759943400,4499.35,4510.0,4498.72,4509.05,8569438.0
1759943460,4508.87,4512.46,4501.04,4501.05,4877266.0
1759943520,4501.05,4507.42,4499.89,4504.66,3754286.0
1759943580,4504.66,4510.25,4503.35,4508.57,2583928.0
1759943640,4508.56,4513.98,4508.12,4511.58,2693750.0
1759943700,4511.79,4513.36,4510.18,4510.41,2620996.0
1759943760,4510.02,4517.21,4507.46,4516.81,2831214.0
1759943820,4516.82,4523.1,4515.9,4519.82,8105782.0
1759943880,4519.81,4534.71,4519.81,4530.11,9956984.0
1759943940,4530.49,4536.85,4530.49,4534.93,6346416.0
1759944000,4534.93,4537.75,4527.51,4530.02,6404928.0
1759944060,4529.99,4531.04,4525.0,4525.6,2658952.0
1759944120,4526.0,4539.3,4526.0,4535.11,4009492.0
1759944180,4534.77,4542.2,4534.77,4538.38,4938202.0
1759944240,4538.31,4539.99,4533.58,4537.3,2351074.0
1759944300,4537.29,4542.48,4537.29,4539.3,2632802.0
1759944360,4539.07,4541.77,4538.1,4540.9,2767074.0
1759944420,4540.71,4552.24,4537.0,4537.01,4242338.0
1759944480,4537.0,4538.86,4534.32,4534.86,1491022.0
1759944540,4535.22,4537.81,4532.42,4537.8,1702948.0
1759944600,4538.11,4551.0,4538.11,4548.6,9848790.0
1759944660,4549.11,4556.66,4549.1,4554.29,5382894.0
1759944720,4554.31,4556.45,4548.02,4548.03,4827594.0
1759944780,4548.02,4549.72,4544.5,4546.71,3416606.0
1759944840,4547.09,4547.62,4539.7,4540.48,4201736.0
1759944900,4540.34,4544.46,4539.42,4540.35,5451000.0
1759944960,4540.34,4541.22,4537.5,4541.08,3460828.0
1759945020,4539.86,4544.39,4539.6,4542.01,2961268.0
1759945080,4542.45,4543.43,4527.17,4530.68,9568098.0
1759945140,4530.69,4538.11,4529.69,4538.1,5410136.0
1759945200,4538.1,4538.1,4530.0,4532.78,4259722.0
1759945260,4532.83,4534.21,4527.82,4528.74,2753658.0
1759945320,4528.73,4531.77,4528.73,4531.06,2076382.0
1759945380,4531.06,4533.0,4530.0,4532.65,2142474.0
1759945440,4531.03,4532.51,4525.99,4526.14,2633034.0
1759945500,4527.17,4529.99,4526.61,4526.92,1884568.0
1759945560,4527.17,4527.57,4524.34,4524.57,2026448.0
1759945620,4524.57,4526.21,4523.07,4526.21,1555186.0
1759945680,4526.21,4537.49,4525.42,4537.31,1754194.0
1759945740,4536.84,4537.98,4532.75,4533.23,1103738.0
1759945800,4533.23,4538.64,4532.77,4535.77,1411712.0
1759945860,4535.78,4541.38,4535.78,4541.23,1942264.0
1759945920,4541.23,4543.0,4540.09,4540.41,1982242.0
1759945980,4540.62,4543.43,4539.94,4540.13,962394.0
1759946040,4540.01,4542.58,4540.0,4541.52,826142.0
1759946100,4541.25,4542.0,4539.73,4540.8,1045340.0
1759946160,4540.56,4543.34,4540.55,4540.7,1949542.0
1759946220,4540.7,4542.15,4539.28,4539.85,444692.0
1759946280,4539.85,4540.4,4535.42,4535.77,1088876.0
1759946340,4535.77,4537.0,4534.76,4537.0,1948188.0
1759946400,4536.98,4542.07,4527.28,4530.72,4083260.0
1759946460,4530.73,4537.24,4530.02,4531.06,1310956.0
1759946520,4531.45,4533.92,4526.78,4531.08,1212342.0
1759946580,4530.48,4530.71,4525.31,4528.81,1703562.0
1759946640,4528.53,4531.41,4526.76,4528.87,1221998.0
1759946700,4529.6,4530.37,4523.62,4526.79,1529678.0
1759946760,4525.8,4532.92,4525.42,4531.62,2098074.0
1759946820,4531.96,4532.26,4528.0,4528.01,689218.0
1759946880,4528.01,4532.0,4525.22,4532.0,576770.0
1759946940,4532.0,4533.0,4528.48,4530.41,666170.0
1759947000,4530.41,4535.5,4529.92,4533.57,1921546.0
1759947060,4533.57,4540.47,4533.57,4538.06,1866716.0
1759947120,4537.64,4541.49,4537.21,4537.49,1345872.0
1759947180,4537.49,4541.9,4537.49,4541.28,1223710.0
1759947240,4541.28,4542.8,4537.47,4537.63,896778.0
1759947300,4537.62,4539.25,4532.25,4532.79,1481440.0
1759947360,4533.53,4537.24,4532.78,4536.9,883490.0
1759947420,4537.04,4537.8,4532.64,4534.69,886442.0
1759947480,4534.68,4536.0,4532.66,4534.23,738220.0
1759947540,4534.69,4537.19,4534.45,4537.19,496850.0
1759947600,4537.24,4539.11,4532.87,4534.21,603046.0
1759947660,4534.2,4536.91,4529.15,4529.15,1549670.0
1759947720,4529.16,4531.67,4526.26,4531.67,1993250.0
1759947780,4531.67,4535.81,4531.47,4534.68,1093772.0
1759947840,4534.47,4536.42,4533.91,4533.91,489294.0
1759947900,4533.17,4533.3,4530.8,4530.81,347654.0
1759947960,4530.81,4534.7,4530.0,4531.08,1396898.0
1759948020,4531.08,4534.75,4529.21,4532.71,2095508.0
1759948080,4532.58,4532.78,4529.8,4529.81,671320.0
1759948140,4529.8,4531.0,4527.83,4527.83,1127234.0
1759948200,4527.83,4529.39,4526.53,4529.38,563192.0
1759948260,4529.39,4531.71,4528.94,4529.4,803280.0
1759948320,4529.08,4529.08,4525.91,4526.92,417632.0
1759948380,4526.92,4527.64,4526.13,4526.5,217420.0
1759948440,4526.5,4526.5,4521.58,4522.99,1691762.0
1759948500,4522.99,4523.0,4512.08,4516.62,5317572.0
1759948560,4516.87,4518.2,4513.0,4518.18,3266448.0
1759948620,4518.17,4526.4,4518.17,4525.57,2448990.0
1759948680,4525.9,4530.36,4524.18,4528.87,2229678.0
1759948740,4529.15,4534.41,4529.15,4530.14,2092570.0
1759948800,4530.14,4530.14,4518.97,4520.79,2562462.0
1759948860,4520.79,4524.15,4519.93,4522.85,1230916.0
1759948920,4522.85,4524.99,4522.0,4522.41,489948.0
1759948980,4522.41,4523.79,4516.4,4516.41,1028248.0
1759949040,4516.0,4516.57,4511.07,4513.66,1426500.0
1759949100,4513.98,4522.57,4513.98,4517.15,5364066.0
1759949160,4517.16,4520.38,4517.15,4518.87,1359358.0
1759949220,4518.86,4521.26,4517.15,4517.15,1237386.0
1759949280,4517.16,4522.3,4516.7,4522.3,779654.0
1759949340,4522.29,4524.29,4520.44,4523.06,515768.0
1759949400,4523.0,4525.52,4519.48,4521.37,865260.0
1759949460,4521.38,4526.72,4521.38,4524.45,750748.0
1759949520,4523.66,4529.0,4523.66,4528.99,735064.0
1759949580,4528.99,4531.69,4528.37,4529.6,1271884.0
1759949640,4529.9,4533.82,4528.85,4530.75,2695872.0
1759949700,4531.43,4533.48,4527.79,4529.56,815584.0
1759949760,4529.72,4530.88,4527.73,4529.4,1194116.0
1759949820,4529.4,4531.53,4526.34,4531.53,1021590.0
1759949880,4531.52,4531.53,4524.31,4525.0,674158.0
1759949940,4525.0,4525.23,4521.74,4521.75,999982.0
1759950000,4521.56,4525.2,4521.07,4521.34,1439930.0
1759950060,4521.34,4523.26,4518.65,4521.13,1235382.0
1759950120,4520.45,4521.9,4514.01,4515.59,1444598.0
1759950180,4515.31,4518.21,4514.12,4518.21,476236.0
1759950240,4518.21,4519.0,4515.64,4517.62,471106.0
1759950300,4518.45,4518.75,4515.9,4517.28,597228.0
1759950360,4517.27,4518.2,4515.35,4516.05,1053354.0
1759950420,4516.04,4518.2,4515.77,4516.67,589614.0
1759950480,4516.51,4517.43,4496.85,4502.45,9170902.0
1759950540,4502.12,4509.58,4502.12,4509.58,3564240.0
1759950600,4509.71,4510.45,4507.98,4509.99,3750098.0
1759950660,4509.99,4510.0,4501.68,4503.0,1815954.0
1759950720,4503.0,4508.63,4502.88,4507.79,1520078.0
1759950780,4507.78,4508.92,4503.5,4503.87,965288.0
1759950840,4503.87,4504.08,4498.99,4501.11,3007992.0
1759950900,4501.11,4502.96,4499.39,4499.4,1501670.0
1759950960,4499.41,4500.0,4498.86,4499.59,1404860.0
1759951020,4498.86,4499.74,4496.57,4498.0,1943008.0
1759951080,4498.0,4498.0,4494.62,4497.26,3295420.0
1759951140,4497.26,4502.99,4497.25,4502.99,2435334.0
1759951200,4503.0,4504.94,4498.0,4504.94,2652312.0
1759951260,4505.0,4511.43,4504.59,4511.42,2855758.0
1759951320,4510.87,4514.34,4508.35,4511.07,1807144.0
1759951380,4511.07,4512.38,4509.76,4509.77,809630.0
1759951440,4509.77,4514.86,4509.6,4514.7,482038.0
1759951500,4514.7,4517.15,4514.25,4515.8,1523888.0
1759951560,4515.8,4517.57,4514.09,4517.56,796738.0
1759951620,4518.14,4518.17,4515.99,4516.0,661900.0
1759951680,4515.58,4515.58,4513.0,4513.15,520828.0
1759951740,4513.15,4514.81,4512.13,4514.17,557632.0
1759951800,4514.86,4517.32,4513.9,4517.31,675700.0
1759951860,4517.31,4518.0,4515.88,4517.54,430344.0
1759951920,4517.55,4520.0,4514.32,4515.02,845276.0
1759951980,4515.02,4518.19,4515.02,4516.93,721252.0
1759952040,4515.73,4516.63,4513.57,4515.29,378822.0
1759952100,4515.3,4518.33,4514.84,4516.34,468740.0
1759952160,4516.34,4519.8,4514.86,4519.79,480228.0
1759952220,4519.79,4523.63,4518.33,4521.71,1689516.0
1759952280,4521.71,4524.09,4521.32,4522.63,1553066.0
1759952340,4522.63,4523.2,4518.66,4519.64,835302.0
1759952400,4519.65,4519.65,4512.95,4513.12,1554158.0
1759952460,4513.11,4514.45,4508.2,4511.2,1490590.0
1759952520,4511.42,4515.65,4509.26,4515.65,1365228.0
1759952580,4515.65,4516.0,4512.47,4512.48,475302.0
1759952640,4512.48,4513.09,4511.21,4511.99,332270.0
1759952700,4511.99,4512.45,4510.27,4511.19,276632.0
1759952760,4511.18,4512.86,4510.21,4512.42,213032.0
1759952820,4512.43,4513.0,4501.11,4510.26,2017366.0
1759952880,4510.27,4513.42,4510.26,4512.5,404552.0
1759952940,4512.5,4514.78,4512.49,4514.57,1045910.0
1759953000,4514.58,4515.99,4514.0,4514.36,485202.0
1759953060,4515.62,4517.0,4514.66,4514.66,393978.0
1759953120,4514.66,4515.71,4513.38,4515.36,764744.0
1759953180,4516.28,4517.28,4511.83,4512.13,542938.0
1759953240,4512.13,4514.37,4511.37,4514.16,504948.0
1759953300,4514.37,4514.37,4509.12,4512.34,461288.0
1759953360,4512.34,4514.69,4511.94,4514.68,370010.0
1759953420,4513.4,4516.43,4513.4,4516.42,505172.0
1759953480,4516.25,4516.91,4514.37,4514.99,391478.0
1759953540,4514.98,4516.96,4512.47,4513.0,711446.0
1759953600,4512.83,4515.54,4511.0,4511.0,965950.0
1759953660,4510.21,4514.55,4510.19,4514.28,391768.0
1759953720,4514.28,4514.28,4510.0,4510.78,533278.0
1759953780,4510.78,4513.08,4509.48,4512.09,339132.0
1759953840,4512.09,4512.09,4506.06,4506.62,551384.0
1759953900,4506.62,4512.56,4506.61,4511.76,564312.0
1759953960,4511.76,4511.95,4506.74,4508.82,760802.0
1759954020,4508.82,4510.78,4506.33,4506.33,840962.0
1759954080,4506.34,4508.65,4505.99,4506.78,543752.0
1759954140,4506.77,4507.29,4504.94,4505.56,435358.0
1759954200,4505.57,4507.66,4505.23,4506.0,361004.0
1759954260,4506.0,4508.0,4505.0,4505.0,266308.0
1759954320,4505.0,4506.2,4502.55,4505.98,772042.0
1759954380,4505.98,4507.99,4504.81,4506.69,149090.0
1759954440,4506.68,4509.46,4505.39,4508.85,268208.0
1759954500,4508.86,4511.09,4508.65,4508.65,839466.0
1759954560,4508.66,4513.69,4508.65,4513.69,294788.0
1759954620,4514.0,4523.99,4514.0,4521.65,3157900.0
1759954680,4521.65,4521.65,4518.31,4519.46,1270448.0
1759954740,4519.46,4520.58,4518.25,4520.42,571388.0
1759954800,4520.4,4522.26,4518.73,4518.74,929924.0
1759954860,4519.24,4520.54,4517.81,4517.82,321736.0
1759954920,4517.81,4518.79,4517.11,4518.04,373290.0
1759954980,4518.05,4522.49,4518.0,4522.48,326802.0
1759955040,4522.49,4524.0,4519.6,4519.88,675806.0
1759955100,4519.89,4521.32,4519.0,4519.93,487882.0
1759955160,4519.93,4520.7,4517.34,4519.83,364496.0
1759955220,4519.84,4519.84,4518.38,4518.38,94888.0
1759955280,4518.38,4519.73,4517.8,4517.81,151960.0
1759955340,4517.81,4519.69,4517.81,4518.57,187642.0
1759955400,4518.56,4519.04,4515.68,4517.42,299400.0
1759955460,4517.43,4518.0,4515.0,4515.3,617088.0
1759955520,4515.0,4515.24,4513.51,4513.51,323968.0
1759955580,4513.4,4515.11,4512.82,4514.6,263028.0
1759955640,4514.6,4515.0,4512.0,4512.59,427056.0
1759955700,4512.59,4513.3,4511.1,4513.3,432258.0
1759955760,4513.29,4514.6,4513.05,4514.16,213350.0
1759955820,4514.16,4516.23,4513.51,4516.22,498162.0
1759955880,4516.23,4518.44,4515.33,4516.92,735816.0
1759955940,4516.92,4516.93,4514.55,4515.58,678260.0
1759956000,4515.59,4516.63,4512.96,4513.46,247046.0
1759956060,4513.45,4513.92,4512.4,4513.58,280674.0
1759956120,4513.81,4516.88,4513.81,4516.88,440350.0
1759956180,4516.88,4516.88,4515.26,4515.85,81978.0
1759956240,4515.86,4516.52,4514.56,4514.94,101826.0
1759956300,4514.94,4515.2,4513.53,4514.77,282084.0
1759956360,4514.35,4514.35,4508.08,4509.35,681928.0
1759956420,4509.35,4509.36,4507.08,4508.02,855186.0
1759956480,4508.02,4508.81,4506.13,4506.59,393514.0
1759956540,4506.6,4508.38,4505.8,4506.43,398714.0
1759956600,4506.42,4506.43,4502.97,4504.18,970198.0
1759956660,4504.6,4508.18,4504.15,4506.36,1323752.0
1759956720,4506.36,4507.97,4505.76,4505.81,857872.0
1759956780,4505.8,4507.79,4505.8,4506.73,371396.0
1759956840,4506.83,4508.38,4506.83,4507.66,155160.0
1759956900,4507.67,4508.08,4505.84,4506.48,1233366.0
1759956960,4506.36,4506.48,4505.0,4506.48,179540.0
1759957020,4506.47,4506.96,4504.44,4504.44,481892.0
1759957080,4504.44,4504.95,4501.28,4501.28,459116.0
1759957140,4501.15,4502.03,4497.3,4501.77,1763738.0
1759957200,4501.44,4506.39,4500.45,4506.38,1416110.0
1759957260,4506.38,4509.34,4505.41,4509.33,571950.0
1759957320,4509.34,4509.49,4507.15,4508.08,311662.0
1759957380,4508.22,4508.43,4506.12,4506.13,134094.0
1759957440,4506.13,4508.91,4506.13,4507.21,563244.0
1759957500,4507.22,4508.69,4506.38,4507.91,264932.0
1759957560,4507.92,4509.34,4507.0,4508.65,158480.0
1759957620,4508.34,4508.34,4504.01,4505.09,1306732.0
1759957680,4505.09,4507.31,4504.71,4506.89,204600.0
1759957740,4506.89,4507.42,4504.83,4504.83,253054.0
1759957800,4504.84,4506.01,4504.47,4505.42,342328.0
1759957860,4505.42,4507.13,4505.42,4505.44,489334.0
1759957920,4505.44,4507.34,4505.24,4507.32,233978.0
1759957980,4507.32,4507.88,4506.44,4506.44,278086.0
1759958040,4506.45,4511.08,4506.45,4511.08,462734.0
1759958100,4511.12,4512.0,4509.33,4509.87,611150.0
1759958160,4509.87,4511.71,4509.65,4510.66,363150.0
1759958220,4511.42,4512.78,4511.3,4511.61,524624.0
1759958280,4511.62,4514.17,4510.07,4514.16,424614.0
1759958340,4514.17,4515.19,4514.16,4514.76,231366.0
1759958400,4514.76,4515.25,4513.92,4514.93,272264.0
1759958460,4514.93,4518.76,4514.92,4518.75,719800.0
1759958520,4518.76,4520.77,4518.75,4519.83,489818.0
1759958580,4519.83,4520.77,4519.53,4519.85,354532.0
1759958640,4519.84,4522.48,4519.84,4521.99,669230.0
1759958700,4521.99,4522.62,4520.78,4522.1,654386.0
1759958760,4521.81,4524.6,4521.3,4522.76,671110.0
1759958820,4522.77,4522.77,4518.99,4519.0,837884.0
1759958880,4519.0,4519.92,4517.55,4518.53,481070.0
1759958940,4518.62,4521.14,4518.62,4521.14,120800.0
1759959000,4521.14,4521.24,4519.59,4519.66,158000.0
1759959060,4519.66,4521.44,4519.0,4521.44,266158.0
1759959120,4521.43,4523.58,4521.43,4523.4,190978.0
1759959180,4523.57,4523.7,4522.36,4523.69,376616.0
1759959240,4523.7,4524.79,4523.69,4524.01,254396.0
1759959300,4524.01,4524.01,4520.79,4522.04,464112.0
1759959360,4522.04,4522.05,4521.86,4521.87,119036.0
1759959420,4521.87,4521.87,4521.46,4521.65,187158.0
1759959480,4521.64,4523.41,4521.64,4522.21,360748.0
1759959540,4522.21,4523.24,4522.2,4522.99,64626.0
1759959600,4522.37,4526.24,4522.37,4525.97,1214746.0
1759959660,4525.98,4525.98,4522.3,4525.16,1263934.0
1759959720,4525.16,4525.16,4524.32,4524.32,108736.0
1759959780,4524.32,4524.32,4523.88,4523.89,82486.0
1759959840,4523.88,4523.89,4520.99,4521.0,139708.0
1759959900,4521.0,4521.0,4520.47,4520.48,152054.0
1759959960,4520.48,4520.48,4517.36,4517.36,498862.0
1759960020,4517.35,4519.11,4516.44,4517.69,320468.0
1759960080,4517.69,4517.7,4514.56,4514.57,624512.0
1759960140,4514.49,4515.72,4513.22,4515.71,281176.0
1759960200,4515.72,4515.98,4515.71,4515.98,275678.0
1759960260,4515.98,4516.33,4515.97,4516.32,54926.0
1759960320,4516.32,4516.33,4515.31,4515.41,149902.0
1759960380,4515.41,4515.42,4512.69,4512.86,631818.0
1759960440,4513.04,4513.45,4512.46,4513.44,271680.0
1759960500,4513.45,4515.63,4513.44,4515.63,336574.0
1759960560,4515.62,4515.91,4515.62,4515.64,250726.0
1759960620,4515.64,4516.23,4515.59,4515.59,267592.0
1759960680,4515.59,4519.54,4515.59,4519.54,403996.0
1759960740,4519.53,4523.79,4519.53,4523.78,894058.0
1759960800,4523.78,4524.99,4521.57,4523.0,1732176.0
1759960860,4523.01,4524.0,4520.51,4523.99,188302.0
1759960920,4524.0,4529.45,4523.99,4529.44,1811588.0
1759960980,4529.76,4530.24,4526.0,4527.42,1081838.0
1759961040,4527.42,4528.47,4526.27,4528.11,553718.0
1759961100,4527.82,4530.01,4525.24,4526.15,339808.0
1759961160,4526.15,4530.0,4526.14,4528.61,197600.0
1759961220,4528.62,4529.38,4527.6,4529.37,280880.0
1759961280,4529.37,4531.36,4529.37,4531.36,498416.0
1759961340,4531.36,4538.67,4531.36,4532.73,3322216.0
1759961400,4532.74,4533.14,4528.65,4528.66,675400.0
1759961460,4528.65,4529.3,4526.38,4526.43,332196.0
1759961520,4526.43,4528.8,4526.43,4527.4,210976.0
1759961580,4527.33,4528.18,4526.62,4526.78,247482.0
1759961640,4527.65,4528.78,4527.3,4527.3,216214.0
1759961700,4527.3,4530.0,4527.3,4529.39,430692.0
1759961760,4529.38,4531.72,4528.0,4528.0,355280.0
1759961820,4527.99,4528.0,4524.54,4524.61,423456.0
1759961880,4524.61,4527.02,4523.5,4523.5,229122.0
1759961940,4523.5,4525.6,4523.32,4525.24,302228.0
1759962000,4525.25,4526.27,4524.35,4526.27,137238.0
1759962060,4526.27,4528.32,4524.71,4526.77,268566.0
1759962120,4526.62,4528.56,4525.99,4528.08,1539792.0
1759962180,4528.08,4528.83,4526.69,4526.7,289508.0
1759962240,4526.69,4526.7,4524.79,4525.02,312492.0
1759962300,4525.02,4525.03,4522.49,4522.79,393750.0
1759962360,4522.8,4523.92,4521.86,4523.55,1051868.0
1759962420,4523.55,4523.8,4522.77,4523.7,367850.0
1759962480,4523.69,4523.77,4522.0,4522.01,157660.0
1759962540,4522.0,4523.4,4522.0,4523.39,215114.0
1759962600,4523.39,4524.79,4523.21,4524.78,197354.0
1759962660,4524.79,4524.79,4523.28,4523.65,218390.0
1759962720,4523.65,4525.88,4523.65,4524.26,238162.0
1759962780,4524.26,4524.26,4523.29,4523.35,63962.0
1759962840,4524.37,4526.0,4524.31,4524.71,153568.0
1759962900,4524.71,4526.0,4524.71,4525.59,91250.0
1759962960,4525.6,4526.58,4525.59,4526.49,114492.0
1759963020,4526.5,4526.5,4525.34,4525.68,175768.0
1759963080,4525.68,4527.79,4525.68,4527.31,125972.0
1759963140,4527.3,4527.88,4527.3,4527.33,161940.0
1759963200,4527.21,4527.21,4524.61,4524.83,391866.0
1759963260,4525.0,4526.52,4525.0,4526.51,134104.0
1759963320,4526.52,4526.52,4525.25,4526.01,88014.0
1759963380,4526.1,4527.74,4526.0,4526.01,226826.0
1759963440,4526.01,4526.01,4526.0,4526.0,60596.0
1759963500,4526.01,4526.91,4524.33,4524.6,449486.0
1759963560,4524.6,4526.25,4524.13,4524.13,294922.0
1759963620,4524.13,4524.13,4518.91,4518.91,1307286.0
1759963680,4518.91,4520.91,4518.91,4520.91,253032.0
1759963740,4520.91,4521.8,4520.74,4521.77,957202.0
1759963800,4521.77,4522.7,4521.0,4522.7,254200.0
1759963860,4522.7,4522.7,4521.06,4521.45,199450.0
1759963920,4521.45,4521.86,4520.1,4521.09,240136.0
1759963980,4521.09,4522.75,4521.09,4522.75,124454.0
1759964040,4522.75,4524.38,4522.23,4522.36,130672.0
1759964100,4522.29,4522.62,4521.58,4521.59,60716.0
1759964160,4521.59,4522.15,4520.46,4522.14,103636.0
1759964220,4522.14,4522.3,4520.7,4522.12,199714.0
1759964280,4521.78,4521.79,4520.93,4521.31,90950.0
1759964340,4521.3,4521.31,4519.05,4519.4,559990.0
1759964400,4519.4,4519.8,4513.62,4519.8,1545230.0
1759964460,4519.82,4519.82,4518.72,4518.83,172732.0
1759964520,4518.84,4519.71,4518.35,4519.29,366114.0
1759964580,4519.29,4519.3,4517.39,4517.64,626604.0
1759964640,4517.63,4518.47,4516.0,4516.02,402848.0
1759964700,4516.01,4516.6,4512.68,4512.84,634678.0
1759964760,4513.18,4513.41,4509.76,4509.76,942674.0
1759964820,4509.75,4510.49,4509.01,4509.49,542012.0
1759964880,4509.5,4510.01,4507.2,4507.21,1081270.0
1759964940,4507.2,4509.75,4507.2,4509.23,987896.0
1759965000,4509.22,4515.25,4507.53,4515.25,3470486.0
1759965060,4515.25,4515.6,4511.71,4512.31,1163824.0
1759965120,4512.32,4512.32,4511.64,4512.06,338012.0
1759965180,4511.61,4513.12,4511.61,4513.12,138410.0
1759965240,4513.12,4513.12,4511.09,4511.54,197160.0
1759965300,4511.54,4515.99,4510.75,4515.87,336042.0
1759965360,4515.88,4521.12,4515.87,4521.11,333698.0
1759965420,4521.12,4522.12,4518.2,4521.06,531620.0
1759965480,4521.06,4521.06,4520.37,4520.38,208082.0
1759965540,4520.37,4521.06,4519.12,4520.08,252062.0
1759965600,4520.08,4521.0,4519.12,4520.99,159556.0
1759965660,4520.99,4521.0,4519.41,4519.41,249208.0
1759965720,4519.42,4522.14,4517.51,4522.14,442206.0
1759965780,4522.13,4524.27,4522.13,4523.81,368958.0
1759965840,4523.81,4526.0,4523.81,4525.99,234458.0
1759965900,4526.0,4526.62,4525.29,4526.28,294068.0
1759965960,4526.28,4527.94,4525.19,4526.54,346150.0
1759966020,4526.54,4527.44,4526.17,4526.99,163888.0
1759966080,4526.98,4528.56,4526.97,4528.55,183424.0
1759966140,4528.56,4529.91,4528.55,4529.88,486486.0
1759966200,4529.88,4531.39,4529.88,4531.17,560708.0
1759966260,4531.18,4531.18,4529.8,4531.15,353336.0
1759966320,4531.15,4531.15,4528.53,4528.69,768684.0
1759966380,4528.69,4532.0,4528.23,4531.99,369640.0
1759966440,4532.09,4534.75,4531.77,4534.59,1205224.0
1759966500,4534.6,4534.65,4533.62,4534.64,418362.0
1759966560,4534.64,4536.0,4533.03,4533.03,451070.0
1759966620,4533.03,4533.29,4528.75,4528.76,1545458.0
1759966680,4528.34,4529.52,4526.77,4528.66,411284.0
1759966740,4528.65,4531.32,4528.65,4531.2,395814.0
1759966800,4531.71,4532.0,4531.3,4531.69,170556.0
1759966860,4530.8,4531.75,4530.17,4531.75,396504.0
1759966920,4531.75,4531.76,4527.62,4527.63,208904.0
1759966980,4527.63,4528.32,4526.74,4528.32,179300.0
1759967040,4528.32,4528.32,4527.25,4527.56,154032.0
1759967100,4527.56,4527.56,4525.57,4526.13,139544.0
1759967160,4526.12,4526.13,4525.0,4526.12,165982.0
1759967220,4526.12,4528.0,4526.12,4526.85,309386.0
1759967280,4526.85,4527.65,4526.68,4527.5,211822.0
1759967340,4527.5,4527.5,4526.13,4526.7,157968.0
1759967400,4526.84,4526.84,4523.39,4524.83,365310.0
1759967460,4524.83,4524.96,4523.53,4524.88,120394.0
1759967520,4524.88,4524.88,4521.45,4523.57,431142.0
1759967580,4523.57,4525.0,4522.86,4524.99,416860.0
1759967640,4524.94,4524.94,4523.82,4524.82,268768.0
1759967700,4524.82,4526.71,4524.82,4525.11,1339540.0
1759967760,4525.12,4525.65,4524.6,4524.8,276464.0
1759967820,4524.8,4525.1,4524.5,4524.5,82036.0
1759967880,4524.51,4524.51,4522.76,4522.76,129586.0
1759967940,4522.77,4524.0,4522.76,4523.66,158706.0
1759968000,4523.66,4525.84,4523.54,4524.77,421406.0
1759968060,4524.78,4524.78,4522.87,4522.88,225024.0
1759968120,4522.89,4522.89,4519.46,4519.47,340240.0
1759968180,4519.47,4520.02,4517.34,4518.33,847186.0
1759968240,4518.32,4519.27,4516.61,4518.99,300968.0
1759968300,4518.49,4518.5,4515.0,4515.54,783096.0
1759968360,4515.55,4517.03,4515.0,4515.78,754508.0
1759968420,4515.72,4515.72,4512.79,4512.81,1078386.0
1759968480,4512.69,4516.17,4512.54,4514.98,557902.0
1759968540,4514.97,4514.98,4513.51,4513.51,462732.0
1759968600,4513.51,4515.32,4513.51,4514.99,312244.0
1759968660,4514.98,4514.98,4512.0,4513.2,737626.0
1759968720,4513.03,4514.67,4513.03,4514.31,334488.0
1759968780,4514.32,4514.32,4512.65,4513.43,404072.0
1759968840,4513.42,4514.86,4512.18,4514.86,251770.0
1759968900,4514.86,4517.61,4514.21,4515.47,1109278.0
1759968960,4515.46,4520.58,4515.07,4518.61,1059594.0
1759969020,4518.61,4519.15,4517.71,4518.5,259886.0
1759969080,4518.99,4524.0,4518.99,4523.99,471442.0
1759969140,4523.81,4528.0,4523.18,4527.69,807854.0
1759969200,4527.69,4528.85,4525.01,4525.02,816482.0
1759969260,4525.02,4528.66,4525.01,4527.28,333118.0
1759969320,4527.25,4529.15,4527.22,4528.39,470810.0
1759969380,4528.37,4529.0,4527.65,4528.17,386376.0
1759969440,4528.16,4528.17,4523.8,4524.73,319836.0
1759969500,4524.73,4524.73,4523.16,4523.52,475336.0
1759969560,4523.64,4524.84,4521.36,4521.36,272604.0
1759969620,4521.36,4521.36,4518.48,4519.37,760926.0
1759969680,4519.38,4519.8,4519.2,4519.21,195580.0
1759969740,4519.21,4519.26,4516.35,4517.34,363688.0
1759969800,4517.34,4520.38,4515.46,4515.47,547952.0
1759969860,4515.46,4519.29,4514.54,4517.68,434390.0
1759969920,4517.68,4518.13,4514.63,4514.63,401266.0
1759969980,4514.46,4514.62,4508.1,4509.23,1465212.0
1759970040,4509.22,4512.53,4509.22,4512.53,667264.0
1759970100,4512.52,4512.88,4510.53,4511.51,434202.0
1759970160,4511.51,4511.81,4510.59,4511.81,327816.0
1759970220,4511.8,4512.85,4509.58,4512.85,1301612.0
1759970280,4513.09,4515.37,4511.65,4514.08,306882.0
1759970340,4514.07,4514.59,4512.08,4513.93,155864.0
1759970400,4513.93,4520.0,4513.92,4519.76,761310.0
1759970460,4519.75,4521.17,4518.2,4518.21,768558.0
1759970520,4518.21,4518.31,4517.52,4517.53,119020.0
1759970580,4517.53,4517.81,4516.33,4516.91,120464.0
1759970640,4516.91,4517.81,4513.22,4513.23,589290.0
1759970700,4512.78,4515.53,4512.46,4515.35,506524.0
1759970760,4515.34,4516.22,4515.01,4516.21,553944.0
1759970820,4516.21,4518.83,4516.21,4518.83,526742.0
1759970880,4518.36,4518.54,4516.29,4518.2,285102.0
1759970940,4518.21,4519.67,4517.35,4517.85,281790.0
1759971000,4517.85,4517.85,4515.68,4516.5,427722.0
1759971060,4516.5,4517.0,4515.07,4515.07,240010.0
1759971120,4515.08,4515.63,4512.13,4512.77,455578.0
1759971180,4513.49,4515.94,4512.77,4515.46,620568.0
1759971240,4515.46,4516.03,4513.01,4513.64,314366.0
1759971300,4513.84,4514.16,4513.26,4514.12,143536.0
1759971360,4514.13,4515.5,4513.76,4514.6,118170.0
1759971420,4514.6,4514.62,4513.42,4513.58,416866.0
1759971480,4513.51,4513.52,4507.42,4507.74,1741038.0
1759971540,4507.74,4509.42,4505.6,4509.02,898278.0
1759971600,4509.02,4512.06,4507.72,4510.55,607352.0
1759971660,4510.55,4510.55,4507.42,4507.81,1001798.0
1759971720,4507.43,4507.43,4502.18,4504.21,3551818.0
1759971780,4504.22,4505.99,4502.12,4505.98,994996.0
1759971840,4505.98,4507.18,4503.45,4503.45,344042.0
1759971900,4503.05,4503.34,4501.45,4502.5,551914.0
1759971960,4502.93,4503.26,4501.53,4503.25,647446.0
1759972020,4502.98,4504.23,4498.5,4499.32,2336432.0
1759972080,4499.31,4500.0,4497.21,4497.81,1488340.0
1759972140,4497.81,4499.41,4496.42,4499.41,1664876.0
1759972200,4499.41,4502.14,4497.98,4502.13,1120312.0
1759972260,4502.47,4504.94,4501.67,4502.05,648458.0
1759972320,4502.02,4503.83,4500.21,4503.83,417050.0
1759972380,4504.45,4507.11,4501.58,4501.58,624264.0
1759972440,4501.4,4501.91,4497.42,4497.42,502732.0
1759972500,4497.42,4500.0,4482.34,4485.27,14296840.0
1759972560,4486.09,4491.68,4484.15,4491.67,4301760.0
1759972620,4491.66,4498.9,4491.66,4498.89,3403802.0
1759972680,4498.5,4498.5,4492.65,4492.65,1677062.0
1759972740,4492.3,4492.95,4472.6,4484.57,11407108.0
1759972800,4484.23,4491.82,4483.68,4490.47,2860302.0
1759972860,4490.48,4490.48,4485.9,4487.5,745896.0
1759972920,4487.5,4488.85,4485.69,4487.2,1296568.0
1759972980,4487.42,4489.33,4486.04,4486.7,547328.0
1759973040,4486.69,4487.82,4483.94,4487.81,710482.0
1759973100,4487.81,4489.25,4484.86,4486.07,726798.0
1759973160,4486.07,4488.91,4485.26,4488.77,410108.0
1759973220,4488.76,4488.77,4483.44,4483.44,1192452.0
1759973280,4483.45,4483.45,4478.08,4480.48,2677862.0
1759973340,4480.47,4480.48,4478.35,4479.7,719364.0
1759973400,4479.26,4479.27,4474.95,4474.99,1683992.0
1759973460,4475.26,4477.93,4474.31,4475.82,1996692.0
1759973520,4475.82,4478.13,4473.86,4475.45,1450710.0
1759973580,4475.46,4476.51,4471.67,4474.08,1545860.0
1759973640,4474.07,4474.58,4468.0,4471.52,3217530.0
1759973700,4471.53,4471.67,4469.29,4470.55,2890556.0
1759973760,4471.21,4471.51,4467.25,4467.81,1387178.0
1759973820,4467.36,4471.45,4466.67,4467.99,1298170.0
1759973880,4468.0,4468.0,4461.41,4461.73,4496572.0
1759973940,4461.72,4463.83,4460.69,4462.61,3087870.0
1759974000,4462.6,4464.53,4462.0,4464.49,1171030.0
1759974060,4464.49,4467.64,4464.49,4467.51,1454690.0
1759974120,4468.13,4468.27,4465.16,4468.26,1872172.0
1759974180,4468.27,4470.38,4463.81,4466.11,3915414.0
1759974240,4466.12,4466.12,4461.32,4462.22,1752654.0
1759974300,4462.22,4470.0,4462.22,4469.99,2354654.0
1759974360,4469.99,4473.45,4469.31,4473.18,1526376.0
1759974420,4473.18,4474.04,4471.11,4473.73,823924.0
1759974480,4473.73,4475.42,4473.0,4473.64,712626.0
1759974540,4473.64,4473.64,4470.71,4470.73,1369814.0
1759974600,4470.73,4472.88,4468.15,4468.46,1029778.0
1759974660,4468.45,4469.24,4468.45,4468.98,346098.0
1759974720,4468.99,4473.85,4468.89,4472.53,1168466.0
1759974780,4472.52,4474.94,4471.63,4473.75,1510176.0
1759974840,4473.74,4474.43,4472.51,4472.52,518918.0
1759974900,4472.52,4473.94,4472.52,4473.35,426364.0
1759974960,4473.36,4477.92,4473.02,4477.69,693766.0
1759975020,4478.14,4478.14,4476.88,4477.77,904618.0
1759975080,4477.78,4477.88,4477.22,4477.55,1009942.0
1759975140,4477.54,4478.2,4477.24,4477.24,722076.0
1759975200,4477.24,4479.78,4476.0,4476.0,2041516.0
1759975260,4475.48,4475.48,4468.69,4468.69,611436.0
1759975320,4468.44,4468.44,4464.34,4464.53,1063602.0
1759975380,4464.53,4466.67,4461.56,4464.49,1289740.0
1759975440,4464.49,4465.8,4462.44,4462.44,475484.0
1759975500,4462.44,4463.55,4460.38,4461.11,2354296.0
1759975560,4461.1,4464.3,4460.92,4463.89,2035674.0
1759975620,4463.89,4463.89,4456.01,4457.27,4103920.0
1759975680,4457.52,4457.53,4450.75,4453.28,3819246.0
1759975740,4452.6,4457.75,4451.78,4457.3,1512728.0
1759975800,4457.3,4458.61,4455.74,4457.43,1463220.0
1759975860,4457.43,4457.44,4453.71,4457.0,894742.0
1759975920,4457.0,4465.0,4456.23,4462.37,1881964.0
1759975980,4462.38,4463.14,4460.6,4460.6,655374.0
1759976040,4460.61,4462.28,4460.6,4461.01,638016.0
1759976100,4461.0,4463.07,4460.0,4462.64,441704.0
1759976160,4462.64,4463.13,4457.01,4457.27,504618.0
1759976220,4457.27,4458.5,4455.85,4456.31,480008.0
1759976280,4456.32,4456.32,4447.11,4449.45,3635520.0
1759976340,4449.85,4450.0,4447.01,4447.76,1452104.0
1759976400,4448.09,4452.21,4447.35,4452.21,1728072.0
1759976460,4452.63,4453.46,4450.96,4453.02,1089038.0
1759976520,4453.01,4453.38,4447.03,4447.34,609282.0
1759976580,4447.45,4447.64,4444.44,4447.63,2035454.0
1759976640,4446.99,4447.25,4443.31,4445.56,1307118.0
1759976700,4445.56,4446.99,4444.28,4444.58,1132930.0
1759976760,4444.57,4444.8,4442.03,4442.22,888650.0
1759976820,4442.22,4442.72,4440.36,4442.72,1418496.0
1759976880,4442.75,4447.37,4441.25,4444.61,1454270.0
1759976940,4444.6,4446.78,4444.6,4445.99,1032846.0
1759977000,4445.99,4450.0,4444.52,4449.71,1944208.0
1759977060,4449.71,4450.83,4448.0,4449.02,2148744.0
1759977120,4449.01,4451.7,4448.31,4450.0,789094.0
1759977180,4449.99,4450.96,4448.39,4448.63,869402.0
1759977240,4448.62,4449.75,4446.6,4446.6,687490.0
1759977300,4446.0,4447.08,4441.0,4444.42,2022946.0
1759977360,4444.43,4444.56,4435.0,4437.86,6671782.0
1759977420,4437.42,4438.0,4435.24,4437.24,1294410.0
1759977480,4437.24,4438.01,4436.01,4437.09,1474050.0
1759977540,4437.09,4438.23,4436.01,4438.22,1456088.0
1759977600,4437.23,4438.7,4430.15,4430.85,4489582.0
1759977660,4430.85,4430.85,4426.66,4429.0,4534424.0
1759977720,4429.0,4429.0,4416.26,4417.3,12592370.0
1759977780,4417.29,4426.34,4413.15,4425.54,5491162.0
1759977840,4426.29,4426.29,4420.0,4420.0,4346588.0
1759977900,4420.0,4430.73,4420.0,4425.65,4650738.0
1759977960,4425.67,4425.67,4421.12,4424.85,1119872.0
1759978020,4424.98,4425.0,4418.51,4419.24,2373224.0
1759978080,4419.25,4422.26,4416.0,4421.21,1883310.0
1759978140,4421.07,4423.82,4417.34,4422.52,1834320.0
1759978200,4422.38,4427.98,4420.12,4426.01,2329126.0
1759978260,4425.72,4428.63,4425.0,4426.82,2002696.0
1759978320,4426.82,4426.82,4421.6,4422.39,1930270.0
1759978380,4422.39,4422.39,4415.0,4415.34,1825592.0
1759978440,4415.34,4415.35,4410.44,4413.25,5325596.0
1759978500,4413.24,4413.55,4410.58,4412.74,2126388.0
1759978560,4412.46,4416.47,4397.04,4402.72,11795448.0
1759978620,4402.72,4408.86,4402.1,4408.4,4338018.0
1759978680,4408.41,4411.67,4406.4,4410.62,1991608.0
1759978740,4410.61,4412.63,4407.82,4410.76,1567424.0
1759978800,4410.76,4418.59,4410.0,4417.59,2592190.0
1759978860,4417.59,4421.87,4417.31,4419.47,3788870.0
1759978920,4419.48,4424.56,4418.94,4422.1,3204682.0
1759978980,4422.52,4422.52,4418.35,4418.35,2295544.0
1759979040,4418.36,4425.27,4418.36,4425.27,1493276.0
1759979100,4425.26,4429.49,4423.68,4428.49,2706740.0
1759979160,4428.8,4430.74,4426.69,4430.73,2229778.0
1759979220,4430.74,4430.74,4426.13,4429.68,2025196.0
1759979280,4429.42,4432.47,4429.08,4430.62,1998536.0
1759979340,4430.61,4430.62,4426.02,4427.35,2103966.0
1759979400,4427.35,4429.0,4426.63,4428.99,746120.0
1759979460,4429.67,4430.8,4428.7,4429.16,1279800.0
1759979520,4429.48,4432.74,4429.47,4432.64,605038.0
1759979580,4432.54,4433.38,4431.0,4431.01,1628992.0
1759979640,4431.0,4432.15,4429.01,4429.73,881642.0
1759979700,4429.73,4434.99,4429.72,4434.17,1149262.0
1759979760,4434.17,4436.19,4432.31,4436.19,1249412.0
1759979820,4436.2,4436.2,4434.53,4435.02,1116646.0
1759979880,4434.67,4436.4,4434.58,4435.27,1032820.0
1759979940,4435.28,4435.28,4433.2,4433.54,592456.0
1759980000,4433.52,4435.0,4433.51,4433.88,944808.0
1759980060,4433.89,4435.99,4433.21,4435.99,986098.0
1759980120,4436.0,4442.32,4435.99,4442.06,3864988.0
1759980180,4442.05,4443.0,4438.6,4439.08,2254592.0
1759980240,4439.08,4440.53,4438.25,4438.25,606616.0
1759980300,4438.25,4439.0,4437.0,4437.0,947624.0
1759980360,4437.0,4437.0,4433.31,4435.87,767694.0
1759980420,4435.87,4436.93,4435.87,4436.93,514646.0
1759980480,4437.89,4438.73,4437.13,4437.49,359566.0
1759980540,4437.49,4444.21,4437.08,4439.11,1558856.0
1759980600,4439.1,4443.06,4439.1,4439.23,2538328.0
1759980660,4439.23,4441.34,4439.23,4441.26,559280.0
1759980720,4441.26,4441.6,4439.59,4441.6,678748.0
1759980780,4441.6,4446.0,4441.6,4445.99,2231164.0
1759980840,4445.99,4446.43,4445.11,4445.76,791986.0
1759980900,4445.76,4445.77,4440.67,4441.35,1188486.0
1759980960,4441.35,4444.0,4441.34,4444.0,421250.0
1759981020,4443.99,4445.92,4442.72,4445.54,738068.0
1759981080,4445.53,4445.54,4444.0,4444.13,271418.0
1759981140,4444.14,4445.28,4443.32,4443.76,626524.0
1759981200,4443.54,4445.7,4443.53,4445.69,406320.0
1759981260,4445.69,4445.7,4443.0,4443.44,304408.0
1759981320,4443.44,4443.44,4440.07,4440.95,508928.0
1759981380,4440.95,4442.26,4440.95,4441.86,951926.0
1759981440,4441.86,4441.86,4436.89,4439.0,1804038.0
1759981500,4439.0,4442.92,4438.04,4442.91,586960.0
1759981560,4442.91,4442.97,4442.0,4442.24,479718.0
1759981620,4442.03,4442.97,4440.53,4442.96,249606.0
1759981680,4442.97,4445.0,4442.96,4444.72,659518.0
1759981740,4444.72,4445.0,4443.0,4445.0,435000.0
1759981800,4444.99,4447.05,4444.99,4445.53,535434.0
1759981860,4445.66,4445.8,4443.6,4443.6,247518.0
1759981920,4443.61,4449.87,4443.5,4448.01,1013260.0
1759981980,4448.0,4448.28,4447.77,4448.28,521552.0
1759982040,4448.47,4450.0,4448.47,4450.0,785502.0
1759982100,4449.99,4453.26,4448.0,4448.74,1745708.0
1759982160,4448.49,4449.15,4448.0,4448.82,481910.0
1759982220,4448.81,4449.64,4448.72,4449.0,686756.0
1759982280,4449.01,4449.64,4447.59,4447.77,300830.0
1759982340,4447.77,4448.81,4447.42,4448.8,274384.0
1759982400,4448.8,4449.19,4445.77,4449.19,889022.0
1759982460,4449.18,4449.18,4447.12,4447.13,667100.0
1759982520,4447.14,4447.59,4445.76,4445.77,553624.0
1759982580,4445.77,4446.28,4442.0,4442.01,716464.0
1759982640,4442.17,4449.0,4442.16,4449.0,849936.0
1759982700,4449.0,4451.28,4448.99,4450.8,1088398.0
1759982760,4450.8,4450.91,4448.42,4448.46,503150.0
1759982820,4448.46,4448.47,4446.65,4446.65,821920.0
1759982880,4446.65,4447.21,4446.21,4447.2,194096.0
1759982940,4447.21,4448.08,4444.58,4444.6,693842.0
1759983000,4444.6,4447.45,4443.56,4444.96,711144.0
1759983060,4444.74,4445.66,4443.24,4445.55,488330.0
1759983120,4445.54,4446.47,4443.32,4443.56,387366.0
1759983180,4443.56,4444.0,4443.5,4443.71,288652.0
1759983240,4443.71,4443.71,4436.26,4436.26,2470368.0
1759983300,4436.25,4443.2,4436.25,4441.99,1352814.0
1759983360,4442.32,4447.53,4442.32,4446.37,1052312.0
1759983420,4446.37,4448.5,4446.34,4446.84,861350.0
1759983480,4446.84,4447.51,4445.77,4446.64,639812.0
1759983540,4446.65,4448.16,4445.68,4448.16,180898.0
1759983600,4447.56,4447.9,4447.18,4447.9,332294.0
1759983660,4447.89,4448.36,4446.47,4448.15,440496.0
1759983720,4448.14,4451.9,4447.64,4451.9,1405680.0
1759983780,4451.89,4455.8,4451.49,4453.29,2651694.0
1759983840,4453.28,4454.74,4452.5,4454.74,1179552.0
1759983900,4454.74,4455.0,4453.12,4453.99,1622346.0
1759983960,4453.99,4455.48,4453.25,4454.39,1257690.0
1759984020,4454.16,4456.6,4453.67,4456.11,820742.0
1759984080,4456.11,4456.5,4455.24,4456.49,789686.0
1759984140,4456.49,4456.49,4455.18,4455.7,530410.0
1759984200,4455.71,4457.15,4452.28,4452.45,716384.0
1759984260,4452.14,4452.97,4451.11,4451.12,431460.0
1759984320,4451.11,4452.57,4450.89,4452.57,284304.0
1759984380,4452.56,4452.72,4448.32,4449.05,444894.0
1759984440,4449.05,4449.06,4446.89,4447.24,517374.0
1759984500,4447.24,4449.73,4446.31,4449.21,729692.0
1759984560,4449.2,4449.21,4442.57,4442.57,1304674.0
1759984620,4442.58,4444.71,4442.17,4443.06,462698.0
1759984680,4442.8,4444.12,4442.78,4444.11,417392.0
1759984740,4444.11,4446.16,4444.11,4446.15,185464.0
1759984800,4446.15,4446.15,4444.27,4445.41,326736.0
1759984860,4445.41,4445.82,4445.41,4445.41,131918.0
1759984920,4445.41,4445.82,4443.23,4444.6,263828.0
1759984980,4444.6,4445.95,4444.59,4445.51,406206.0
1759985040,4445.5,4445.51,4444.0,4444.01,307100.0
1759985100,4444.43,4446.53,4444.43,4446.52,141256.0
1759985160,4446.52,4447.57,4446.52,4446.7,189764.0
1759985220,4446.7,4447.6,4446.7,4447.59,272780.0
1759985280,4447.6,4449.57,4445.91,4449.57,553994.0
1759985340,4449.57,4450.62,4449.06,4449.97,336700.0
1759985400,4449.97,4452.44,4449.86,4450.6,133940.0
1759985460,4450.6,4450.6,4450.16,4450.59,167918.0
1759985520,4450.59,4452.9,4450.59,4452.9,970600.0
1759985580,4452.89,4454.26,4451.56,4453.86,328636.0
1759985640,4453.24,4454.87,4451.66,4452.7,703484.0
1759985700,4452.69,4453.22,4452.19,4453.03,568754.0
1759985760,4453.02,4453.9,4452.0,4452.01,241548.0
1759985820,4451.81,4452.67,4451.81,4451.94,218794.0
1759985880,4451.95,4451.95,4451.0,4451.03,125346.0
1759985940,4451.03,4454.13,4450.71,4452.85,331756.0
1759986000,4452.85,4455.59,4452.85,4453.78,1032716.0
1759986060,4453.78,4453.79,4450.52,4450.71,1145594.0
1759986120,4450.53,4455.76,4449.37,4455.41,581290.0
1759986180,4455.16,4458.35,4455.09,4455.1,1009298.0
1759986240,4455.09,4456.35,4453.31,4453.32,1451456.0
1759986300,4453.32,4454.2,4453.31,4453.78,255500.0
1759986360,4454.19,4455.42,4450.0,4450.01,1052780.0
1759986420,4450.01,4450.6,4448.63,4449.08,491506.0
1759986480,4449.22,4449.23,4448.0,4448.01,355992.0
1759986540,4448.01,4448.64,4448.0,4448.3,467094.0
1759986600,4448.31,4448.66,4448.3,4448.34,165488.0
1759986660,4448.33,4448.34,4447.07,4447.71,367820.0
1759986720,4447.71,4448.0,4444.18,4445.08,1288070.0
1759986780,4445.09,4445.19,4443.47,4443.47,1527040.0
1759986840,4443.47,4443.47,4440.39,4440.39,716810.0
1759986900,4440.27,4442.12,4438.92,4442.12,831108.0
1759986960,4442.11,4443.16,4440.48,4443.16,1409150.0
1759987020,4443.16,4443.21,4441.64,4443.21,381412.0
1759987080,4443.21,4443.21,4437.06,4438.17,2321298.0
1759987140,4438.16,4439.1,4435.42,4435.66,1398880.0
1759987200,4435.67,4437.0,4435.66,4436.99,1542262.0
1759987260,4437.0,4438.75,4436.3,4437.79,1368340.0
1759987320,4437.79,4439.43,4437.79,4439.39,760026.0
1759987380,4439.4,4439.4,4436.66,4437.84,616534.0
1759987440,4437.84,4439.79,4437.66,4439.44,296598.0
1759987500,4439.45,4439.84,4438.16,4439.83,335516.0
1759987560,4440.19,4442.92,4439.84,4441.52,493192.0
1759987620,4441.52,4442.8,4441.52,4442.8,148136.0
1759987680,4442.79,4443.4,4442.79,4443.4,283112.0
1759987740,4443.4,4445.6,4443.39,4445.56,610554.0
1759987800,4445.55,4448.12,4445.55,4448.11,726610.0
1759987860,4448.11,4453.28,4448.11,4453.28,2307994.0
1759987920,4453.28,4453.28,4450.9,4451.3,644032.0
1759987980,4451.31,4451.31,4446.31,4446.31,774814.0
1759988040,4446.32,4447.21,4443.85,4444.11,239470.0
1759988100,4444.11,4444.11,4441.93,4444.07,694508.0
1759988160,4444.08,4445.82,4441.0,4441.14,496604.0
1759988220,4440.9,4443.47,4439.13,4443.08,534894.0
1759988280,4443.09,4445.97,4443.08,4445.97,401886.0
1759988340,4445.96,4445.97,4443.95,4445.54,141394.0
1759988400,4445.54,4448.0,4445.54,4447.01,252082.0
1759988460,4446.63,4448.4,4446.63,4448.01,798668.0
1759988520,4448.01,4448.88,4446.09,4446.63,388674.0
1759988580,4446.21,4446.22,4445.0,4445.69,183640.0
1759988640,4445.69,4445.7,4444.33,4444.93,125320.0
1759988700,4444.94,4444.94,4441.7,4441.7,217088.0
1759988760,4441.7,4444.39,4441.2,4444.12,405236.0
1759988820,4443.95,4446.0,4443.94,4446.0,576076.0
1759988880,4445.99,4447.48,4445.72,4446.53,701100.0
1759988940,4446.52,4448.45,4446.11,4448.39,339872.0
1759989000,4448.39,4448.39,4447.37,4447.64,152996.0
1759989060,4447.63,4447.64,4445.97,4445.97,233626.0
1759989120,4445.98,4446.28,4445.0,4445.64,135020.0
1759989180,4445.64,4448.0,4445.0,4447.24,251216.0
1759989240,4447.24,4448.66,4447.07,4448.03,316026.0
1759989300,4448.04,4448.79,4447.51,4448.39,250716.0
1759989360,4448.39,4452.0,4448.38,4451.8,911186.0
1759989420,4451.79,4452.85,4451.79,4452.84,659356.0
1759989480,4452.84,4453.1,4452.33,4452.92,358176.0
1759989540,4452.92,4452.93,4452.34,4452.54,481672.0
1759989600,4452.54,4452.67,4450.29,4450.29,432388.0
1759989660,4450.3,4451.29,4449.3,4449.99,422930.0
1759989720,4450.0,4450.29,4449.3,4449.3,431000.0
1759989780,4449.3,4449.3,4445.24,4445.48,790986.0
1759989840,4445.85,4447.99,4445.82,4446.93,291038.0
1759989900,4446.93,4448.02,4446.07,4446.07,222232.0
1759989960,4446.08,4449.93,4445.52,4449.93,235704.0
1759990020,4449.92,4450.29,4445.61,4447.31,1165802.0
1759990080,4447.3,4447.31,4442.95,4444.38,686718.0
1759990140,4444.38,4444.39,4433.51,4435.0,7060534.0
1759990200,4435.0,4437.48,4428.99,4435.52,6147306.0
1759990260,4435.53,4438.73,4434.24,4438.72,2613816.0
1759990320,4438.72,4440.0,4437.76,4438.2,1120768.0
1759990380,4438.21,4438.54,4433.52,4433.8,996740.0
1759990440,4433.8,4436.68,4433.8,4436.01,344994.0
1759990500,4436.01,4436.72,4435.26,4436.15,543224.0
1759990560,4436.15,4439.75,4436.15,4439.46,355372.0
1759990620,4439.47,4440.0,4432.12,4433.26,2790272.0
1759990680,4433.25,4433.87,4428.27,4431.71,1678614.0
1759990740,4431.71,4431.71,4424.43,4427.0,5084046.0
1759990800,4427.09,4427.74,4421.0,4424.75,3609142.0
1759990860,4424.75,4424.75,4422.44,4423.99,2018222.0
1759990920,4424.41,4427.32,4423.55,4427.32,1594654.0
1759990980,4427.32,4430.68,4427.31,4430.68,963358.0
1759991040,4430.71,4432.14,4430.1,4432.14,634798.0
1759991100,4432.23,4434.03,4431.76,4433.32,641408.0
1759991160,4433.28,4434.14,4432.7,4434.14,361718.0
1759991220,4434.14,4435.59,4433.44,4433.45,1005508.0
1759991280,4433.45,4435.23,4431.44,4432.48,1552648.0
1759991340,4432.48,4432.69,4431.34,4431.95,568992.0
1759991400,4431.96,4432.28,4426.95,4432.27,769902.0
1759991460,4432.5,4440.0,4432.5,4439.57,1418406.0
1759991520,4439.58,4439.89,4436.0,4436.0,1127944.0
1759991580,4436.01,4437.92,4434.31,4434.82,627568.0
1759991640,4434.83,4435.96,4434.32,4435.77,166400.0
1759991700,4436.46,4439.1,4436.18,4437.09,496802.0
1759991760,4437.23,4439.38,4437.23,4438.01,577972.0
1759991820,4438.01,4439.01,4436.71,4438.94,642726.0
1759991880,4438.94,4441.66,4438.8,4440.01,518734.0
1759991940,4440.0,4441.85,4439.49,4439.5,418036.0
1759992000,4439.5,4440.0,4438.61,4439.71,241120.0
1759992060,4439.71,4441.55,4439.7,4441.26,531508.0
1759992120,4441.27,4441.6,4440.7,4440.91,838068.0
1759992180,4440.92,4440.92,4439.6,4439.61,597740.0
1759992240,4439.6,4439.61,4437.84,4438.68,226330.0
1759992300,4438.67,4439.7,4438.53,4439.7,247754.0
1759992360,4439.7,4441.52,4439.7,4440.85,551580.0
1759992420,4440.85,4441.0,4438.32,4438.63,524932.0
1759992480,4438.63,4439.05,4434.24,4434.25,711300.0
1759992540,4434.25,4434.25,4429.34,4430.12,1062686.0
1759992600,4430.12,4430.84,4427.98,4429.81,515188.0
1759992660,4429.81,4429.81,4428.34,4429.21,208252.0
1759992720,4429.21,4429.22,4425.99,4426.27,1580806.0
1759992780,4426.26,4429.54,4425.09,4426.89,822308.0
1759992840,4427.14,4427.15,4424.44,4424.71,423080.0
1759992900,4424.73,4424.73,4422.21,4422.22,994104.0
1759992960,4422.22,4425.6,4422.21,4425.59,845222.0
1759993020,4425.6,4426.39,4425.21,4425.96,768364.0
1759993080,4425.96,4426.99,4425.21,4426.99,1292032.0
1759993140,4426.99,4427.94,4426.54,4426.81,369476.0
1759993200,4426.8,4427.99,4425.73,4426.33,584604.0
1759993260,4426.33,4428.9,4426.33,4427.86,307438.0
1759993320,4427.86,4429.22,4426.74,4429.22,275162.0
1759993380,4429.22,4431.39,4428.82,4430.38,904446.0
1759993440,4430.45,4431.02,4429.52,4430.81,381856.0
1759993500,4430.61,4430.79,4425.1,4425.1,412256.0
1759993560,4425.1,4430.4,4424.44,4430.39,649904.0
1759993620,4430.39,4430.39,4427.2,4427.72,351394.0
1759993680,4427.71,4429.21,4426.69,4429.0,781546.0
1759993740,4429.0,4429.8,4425.0,4425.83,1151526.0
1759993800,4425.83,4426.25,4422.62,4425.63,1835500.0
1759993860,4425.62,4426.68,4424.73,4426.34,482312.0
1759993920,4426.67,4427.0,4425.76,4425.77,285138.0
1759993980,4425.76,4427.7,4425.76,4427.7,295838.0
1759994040,4427.7,4427.7,4425.39,4425.39,229354.0
1759994100,4425.39,4428.46,4422.78,4428.46,418972.0
1759994160,4428.86,4430.0,4426.84,4430.0,826740.0
1759994220,4430.0,4432.32,4429.99,4431.77,1150706.0
1759994280,4431.76,4432.65,4430.0,4431.43,998564.0
1759994340,4431.43,4431.43,4427.82,4429.31,457204.0
1759994400,4429.78,4430.0,4428.49,4429.96,554694.0
1759994460,4429.68,4430.07,4427.43,4429.77,572280.0
1759994520,4429.77,4430.34,4425.7,4426.39,1632920.0
1759994580,4426.39,4426.39,4422.37,4422.64,660692.0
1759994640,4422.64,4423.56,4422.16,4423.12,911064.0
1759994700,4423.13,4424.86,4423.0,4424.86,463204.0
1759994760,4424.65,4424.65,4422.54,4422.54,537574.0
1759994820,4422.55,4422.55,4417.13,4417.38,3332740.0
1759994880,4417.38,4420.3,4416.21,4420.0,1811412.0
1759994940,4420.01,4422.01,4419.97,4422.01,972948.0
1759995000,4422.0,4422.37,4418.53,4419.36,714358.0
1759995060,4419.37,4421.05,4419.0,4419.76,627624.0
1759995120,4419.0,4419.0,4416.55,4417.01,1179036.0
1759995180,4417.01,4420.68,4416.56,4418.35,838594.0
1759995240,4418.35,4420.99,4418.35,4420.68,1254156.0
1759995300,4420.99,4422.39,4419.16,4422.39,842304.0
1759995360,4422.13,4422.14,4419.8,4419.8,590984.0
1759995420,4419.31,4419.31,4415.22,4415.22,1314800.0
1759995480,4415.22,4416.0,4412.59,4415.47,2492902.0
1759995540,4415.48,4415.48,4410.25,4412.23,1807724.0
1759995600,4412.23,4412.46,4408.0,4412.0,3224024.0
1759995660,4412.0,4413.46,4410.52,4413.45,1139906.0
1759995720,4413.46,4416.79,4413.45,4414.06,1975538.0
1759995780,4414.07,4416.12,4414.06,4416.02,773356.0
1759995840,4415.89,4416.11,4413.57,4414.67,688630.0
1759995900,4414.68,4417.0,4413.72,4417.0,966340.0
1759995960,4417.6,4420.37,4417.6,4420.37,1020326.0
1759996020,4420.37,4422.77,4420.17,4422.77,1447010.0
1759996080,4422.71,4426.12,4422.71,4426.11,1328682.0
1759996140,4426.11,4431.55,4426.11,4430.2,2808220.0
1759996200,4430.2,4435.4,4430.2,4434.47,2621302.0
1759996260,4434.13,4434.13,4431.33,4432.99,1314798.0
1759996320,4433.0,4433.0,4431.01,4432.02,872678.0
1759996380,4432.45,4432.65,4431.77,4431.99,519466.0
1759996440,4431.99,4432.28,4431.77,4431.78,475594.0
1759996500,4431.77,4432.25,4428.82,4428.84,1173214.0
1759996560,4428.83,4428.84,4423.68,4424.47,2260578.0
1759996620,4424.46,4425.72,4424.16,4425.0,549450.0
1759996680,4425.01,4425.01,4423.19,4424.47,678342.0
1759996740,4424.46,4424.46,4423.0,4424.42,690056.0
1759996800,4424.43,4424.43,4421.07,4423.24,794170.0
1759996860,4423.23,4423.26,4422.0,4422.0,307204.0
1759996920,4422.01,4424.93,4422.0,4423.14,501096.0
1759996980,4423.14,4424.56,4422.54,4423.66,1253356.0
1759997040,4423.67,4423.67,4421.33,4423.12,1148414.0
1759997100,4423.53,4423.54,4416.0,4416.0,1285244.0
1759997160,4415.58,4415.77,4411.4,4412.52,1497318.0
1759997220,4412.51,4414.99,4411.75,4412.68,701740.0
1759997280,4412.68,4413.0,4408.0,4408.0,2807506.0
1759997340,4407.05,4408.21,4405.08,4406.5,4031060.0
1759997400,4406.37,4408.38,4405.04,4406.52,1872854.0
1759997460,4406.53,4411.23,4406.52,4410.82,2831944.0
1759997520,4410.82,4412.23,4410.1,4411.65,820462.0
1759997580,4411.65,4411.65,4404.3,4405.01,2029750.0
1759997640,4404.94,4405.53,4401.0,4401.51,2392230.0
1759997700,4401.08,4403.45,4376.92,4387.23,32385910.0
1759997760,4387.45,4390.81,4383.76,4389.18,10288596.0
1759997820,4389.45,4393.37,4386.88,4393.1,3871154.0
1759997880,4393.09,4393.2,4385.63,4387.97,3237934.0
1759997940,4388.32,4389.39,4384.54,4388.67,2842370.0
1759998000,4387.71,4387.96,4355.55,4360.64,21309676.0
1759998060,4361.54,4374.74,4361.54,4374.74,11486290.0
1759998120,4374.61,4374.87,4364.78,4365.44,3521008.0
1759998180,4365.16,4368.88,4361.48,4368.87,4252838.0
1759998240,4368.87,4369.74,4363.34,4365.23,2647638.0
1759998300,4365.23,4366.23,4361.16,4362.19,3419504.0
1759998360,4362.2,4367.65,4356.5,4357.26,6836446.0
1759998420,4357.69,4357.7,4344.26,4352.74,16997210.0
1759998480,4352.8,4352.8,4347.54,4352.0,4585124.0
1759998540,4352.47,4352.47,4329.19,4336.98,14330026.0
1759998600,4337.54,4348.68,4336.85,4348.68,9895514.0
1759998660,4348.68,4357.02,4344.48,4350.16,9220230.0
1759998720,4350.16,4351.32,4345.66,4347.57,4921548.0
1759998780,4347.57,4355.83,4343.33,4355.83,7438038.0
1759998840,4356.89,4357.71,4349.62,4350.12,8061936.0
1759998900,4350.12,4351.53,4344.29,4348.27,5611178.0
1759998960,4348.27,4355.29,4345.44,4355.0,5275428.0
1759999020,4355.0,4355.34,4346.24,4346.25,3508424.0
1759999080,4346.24,4348.3,4341.83,4344.76,2653960.0
1759999140,4344.76,4350.0,4343.28,4344.28,3744498.0
1759999200,4344.29,4346.23,4323.83,4330.57,17059844.0
1759999260,4330.22,4340.0,4329.96,4339.31,5856452.0
1759999320,4339.94,4340.62,4334.23,4336.62,2658104.0
1759999380,4336.62,4338.48,4333.94,4338.39,2599876.0
1759999440,4338.39,4340.79,4336.29,4337.01,3122964.0
1759999500,4337.01,4343.08,4337.01,4342.95,2732048.0
1759999560,4342.73,4342.88,4337.39,4342.21,3973800.0
1759999620,4342.2,4349.87,4342.2,4349.87,2624436.0
1759999680,4349.38,4349.92,4346.84,4347.14,1700548.0
1759999740,4346.85,4346.85,4342.68,4342.69,2084220.0
1759999800,4342.69,4344.15,4338.61,4343.34,2757042.0
1759999860,4343.34,4343.34,4336.19,4336.19,3835342.0
1759999920,4334.27,4335.66,4329.15,4329.57,6592694.0
1759999980,4329.14,4330.87,4325.78,4328.23,6392220.0
1760000040,4328.23,4333.76,4327.47,4327.73,2871996.0
1760000100,4327.43,4328.97,4318.88,4327.17,13012898.0
1760000160,4327.16,4328.01,4325.21,4325.91,4118660.0
1760000220,4325.08,4329.64,4324.8,4328.4,2337502.0
1760000280,4328.4,4328.4,4322.28,4327.17,2402358.0
1760000340,4327.18,4327.49,4324.24,4326.26,2161086.0
1760000400,4326.79,4332.54,4323.83,4331.11,3549722.0
1760000460,4331.12,4334.89,4329.0,4333.64,3245950.0
1760000520,4333.65,4338.82,4331.14,4338.38,3342220.0
1760000580,4338.38,4339.25,4334.38,4334.48,1928804.0
1760000640,4334.48,4337.21,4334.13,4334.91,1432692.0
1760000700,4334.91,4338.82,4333.68,4338.82,1484050.0
1760000760,4338.46,4347.66,4338.3,4344.99,6747154.0
1760000820,4345.5,4346.1,4340.11,4340.49,1840346.0
1760000880,4340.49,4343.62,4337.62,4340.38,1900064.0
1760000940,4340.38,4341.0,4336.55,4338.16,1817164.0
1760001000,4338.03,4338.03,4335.02,4336.73,1425328.0
1760001060,4336.73,4342.0,4336.25,4340.16,2781204.0
1760001120,4340.0,4342.99,4338.48,4341.54,2147320.0
1760001180,4341.55,4345.0,4341.52,4344.13,3076720.0
1760001240,4344.15,4345.0,4342.0,4344.27,1806244.0
1760001300,4344.28,4346.25,4343.52,4345.72,1654612.0
1760001360,4346.14,4346.88,4342.91,4344.78,1403734.0
1760001420,4344.78,4344.78,4337.59,4338.76,1262030.0
1760001480,4338.76,4342.59,4338.51,4341.95,944146.0
1760001540,4341.95,4344.22,4339.0,4339.45,1614156.0
1760001600,4339.46,4345.03,4339.45,4342.39,1497768.0
1760001660,4342.74,4344.66,4342.42,4344.35,1810352.0
1760001720,4344.35,4350.92,4344.34,4346.78,4436580.0
1760001780,4346.78,4346.94,4342.56,4343.3,730508.0
1760001840,4343.3,4343.99,4338.27,4339.84,831890.0
1760001900,4339.84,4339.84,4336.52,4338.66,840654.0
1760001960,4338.66,4343.32,4332.71,4343.24,3636302.0
1760002020,4343.11,4354.53,4342.42,4350.9,7678296.0
1760002080,4350.9,4355.0,4349.11,4350.32,3216474.0
1760002140,4350.13,4350.54,4347.93,4348.75,1127190.0
1760002200,4348.44,4350.0,4346.75,4349.36,1613990.0
1760002260,4349.35,4349.36,4346.23,4347.66,1055182.0
1760002320,4347.89,4350.0,4344.7,4344.71,1087172.0
1760002380,4344.85,4345.39,4342.21,4344.99,816002.0
1760002440,4345.19,4347.93,4343.0,4347.77,854082.0
1760002500,4347.77,4351.85,4347.76,4348.94,2170868.0
1760002560,4349.37,4349.44,4345.27,4347.9,2066920.0
1760002620,4347.89,4348.81,4346.24,4348.6,1304478.0
1760002680,4348.6,4350.68,4344.14,4344.54,1259976.0
1760002740,4344.55,4344.55,4341.0,4342.99,942710.0
1760002800,4342.98,4343.89,4339.02,4340.68,1115720.0
1760002860,4340.67,4341.79,4337.52,4341.79,855204.0
1760002920,4341.79,4342.79,4340.67,4342.75,233610.0
1760002980,4342.74,4342.74,4340.64,4340.64,490472.0
1760003040,4340.64,4341.11,4336.01,4336.01,586894.0
1760003100,4336.2,4336.2,4329.32,4333.84,7199550.0
1760003160,4333.84,4335.99,4332.21,4333.22,1964022.0
1760003220,4333.22,4336.83,4333.09,4335.79,1119194.0
1760003280,4335.79,4336.64,4332.94,4336.08,1064856.0
1760003340,4337.25,4338.21,4334.26,4336.13,1437730.0
1760003400,4336.78,4341.93,4336.12,4341.82,869536.0
1760003460,4341.72,4342.38,4340.72,4342.19,647436.0
1760003520,4342.19,4343.72,4341.52,4342.44,982816.0
1760003580,4342.44,4343.89,4342.33,4342.34,828246.0
1760003640,4342.34,4342.34,4340.15,4340.15,486632.0
1760003700,4340.16,4340.16,4335.0,4337.38,2298974.0
1760003760,4337.38,4337.55,4334.79,4337.39,1135650.0
1760003820,4337.39,4337.79,4335.28,4337.5,446214.0
1760003880,4337.5,4337.5,4331.26,4331.48,1746352.0
1760003940,4331.49,4333.55,4331.48,4333.3,801374.0
1760004000,4333.3,4333.83,4330.29,4330.48,1723060.0
1760004060,4330.48,4332.01,4328.0,4332.0,1546332.0
1760004120,4332.08,4335.23,4330.81,4335.22,737486.0
1760004180,4335.22,4339.31,4335.22,4338.04,894694.0
1760004240,4338.03,4340.21,4337.83,4338.84,872050.0
1760004300,4338.86,4339.0,4335.81,4337.51,492984.0
1760004360,4337.37,4339.0,4336.37,4338.99,597776.0
1760004420,4338.7,4341.76,4338.44,4341.74,1127212.0
1760004480,4341.43,4343.98,4340.73,4343.97,696420.0
1760004540,4343.98,4344.35,4341.38,4341.89,965988.0
1760004600,4341.89,4342.13,4339.0,4339.0,697370.0
1760004660,4339.01,4339.77,4333.82,4335.6,1093734.0
1760004720,4335.6,4337.26,4335.13,4336.6,544824.0
1760004780,4336.55,4337.5,4335.21,4337.37,510922.0
1760004840,4337.13,4343.01,4337.07,4343.0,2708594.0
1760004900,4343.0,4345.0,4340.41,4340.6,1985750.0
1760004960,4340.36,4341.08,4339.46,4340.0,535732.0
1760005020,4340.0,4341.11,4337.71,4337.81,510316.0
1760005080,4337.77,4337.78,4331.67,4332.81,1325766.0
1760005140,4332.8,4333.33,4329.76,4333.04,1294884.0
1760005200,4332.68,4337.92,4332.67,4337.91,399754.0
1760005260,4337.92,4338.89,4335.25,4335.25,530794.0
1760005320,4335.25,4335.26,4332.07,4333.91,1815412.0
1760005380,4333.92,4335.3,4333.0,4333.95,1028970.0
1760005440,4333.96,4335.89,4333.0,4333.01,1038204.0
1760005500,4333.01,4333.01,4324.61,4325.43,3882068.0
1760005560,4325.43,4326.98,4323.01,4326.98,3056378.0
1760005620,4326.97,4329.67,4325.66,4326.91,1178026.0
1760005680,4326.9,4330.23,4326.9,4330.23,783408.0
1760005740,4330.77,4330.92,4328.0,4328.01,805616.0
1760005800,4328.0,4335.0,4328.0,4334.99,811890.0
1760005860,4334.56,4336.63,4333.3,4336.63,697392.0
1760005920,4337.12,4338.9,4336.65,4338.49,1765884.0
1760005980,4338.75,4343.85,4336.63,4343.4,3369862.0
1760006040,4343.41,4344.15,4342.0,4343.61,2580268.0
1760006100,4343.6,4346.36,4343.0,4345.0,1648284.0
1760006160,4345.0,4349.25,4344.35,4348.08,3267740.0
1760006220,4347.96,4349.72,4346.41,4348.18,2793790.0
1760006280,4348.17,4348.18,4345.27,4346.0,641850.0
1760006340,4346.0,4348.21,4345.99,4347.88,553588.0
1760006400,4347.89,4348.57,4347.42,4348.45,2187346.0
1760006460,4348.45,4355.97,4348.44,4355.89,2769034.0
1760006520,4355.88,4355.89,4352.37,4353.0,1992722.0
1760006580,4352.99,4353.0,4348.0,4349.04,2369936.0
1760006640,4349.05,4350.68,4347.97,4347.98,921108.0
1760006700,4347.97,4350.81,4346.48,4350.52,1049602.0
1760006760,4350.53,4353.13,4350.52,4350.98,931174.0
1760006820,4350.98,4351.68,4349.38,4350.77,715072.0
1760006880,4351.0,4355.0,4350.99,4351.86,1130672.0
1760006940,4351.85,4351.91,4348.48,4348.99,935614.0
1760007000,4349.94,4349.94,4344.49,4344.5,1000092.0
1760007060,4344.86,4347.05,4344.42,4345.55,1273114.0
1760007120,4345.55,4346.47,4343.38,4343.96,777754.0
1760007180,4343.68,4350.26,4343.2,4350.26,469576.0
1760007240,4350.28,4354.0,4350.28,4352.99,1113188.0
1760007300,4353.0,4353.56,4351.39,4352.41,647556.0
1760007360,4352.3,4355.2,4351.26,4355.1,2157772.0
1760007420,4355.11,4356.21,4354.5,4355.08,1487262.0
1760007480,4355.09,4356.0,4353.83,4353.9,765944.0
1760007540,4353.91,4353.91,4352.04,4352.46,465414.0
1760007600,4352.04,4357.61,4352.04,4357.05,1774240.0
1760007660,4357.04,4359.64,4356.92,4357.57,1439108.0
1760007720,4357.56,4357.57,4355.19,4356.88,1325162.0
1760007780,4356.87,4359.29,4356.02,4358.58,581324.0
1760007840,4358.58,4361.07,4358.53,4358.69,2333126.0
1760007900,4358.68,4359.9,4357.19,4358.04,1560702.0
1760007960,4358.03,4361.13,4358.0,4358.56,584834.0
1760008020,4358.57,4358.74,4357.66,4358.28,1055866.0
1760008080,4358.29,4361.0,4355.9,4358.27,1578016.0
1760008140,4357.86,4359.56,4357.84,4358.0,350618.0
1760008200,4358.2,4358.69,4355.0,4358.39,617358.0
1760008260,4358.4,4358.57,4355.86,4357.24,286770.0
1760008320,4357.24,4358.11,4355.73,4357.29,588800.0
1760008380,4357.3,4359.07,4356.99,4359.07,433408.0
1760008440,4359.06,4359.07,4356.72,4357.39,225194.0
1760008500,4357.39,4358.92,4357.05,4358.04,955686.0
1760008560,4357.69,4358.58,4356.78,4357.55,659142.0
1760008620,4357.56,4358.52,4356.65,4357.34,275190.0
1760008680,4357.34,4357.77,4356.44,4356.97,375518.0
1760008740,4356.98,4364.36,4356.41,4364.36,1498126.0
1760008800,4364.73,4366.55,4363.4,4366.03,2534194.0
1760008860,4366.02,4367.68,4362.3,4363.21,1597790.0
1760008920,4363.21,4365.89,4362.12,4365.89,2096376.0
1760008980,4365.89,4369.0,4365.46,4366.31,1433024.0
1760009040,4366.46,4369.48,4366.0,4369.47,1882620.0
1760009100,4369.47,4369.79,4368.1,4368.1,1140508.0
1760009160,4368.31,4373.69,4368.3,4370.42,4031360.0
1760009220,4370.42,4371.71,4368.73,4369.78,1192564.0
1760009280,4369.78,4371.55,4368.66,4371.55,748282.0
1760009340,4371.55,4373.0,4371.54,4373.0,668510.0
1760009400,4372.51,4372.52,4369.51,4369.89,1398428.0
1760009460,4369.9,4369.9,4364.19,4364.64,1005062.0
1760009520,4364.57,4368.02,4364.57,4365.47,1890264.0
1760009580,4365.48,4375.0,4365.28,4374.34,2362532.0
1760009640,4374.19,4374.2,4370.0,4370.0,1467954.0
1760009700,4370.01,4370.01,4367.43,4369.65,572976.0
1760009760,4369.65,4369.67,4367.52,4368.43,487908.0
1760009820,4368.42,4372.01,4368.12,4372.01,457698.0
1760009880,4372.0,4377.0,4371.08,4377.0,1563876.0
1760009940,4376.99,4381.29,4376.99,4381.0,3982820.0
1760010000,4381.26,4385.02,4377.12,4377.57,3708492.0
1760010060,4377.75,4381.65,4377.24,4378.02,1004142.0
1760010120,4378.01,4380.66,4378.0,4379.21,475128.0
1760010180,4379.21,4381.84,4378.19,4381.39,1006866.0
1760010240,4381.83,4384.0,4381.57,4382.37,1390754.0
1760010300,4382.37,4382.37,4378.59,4380.79,1060508.0
1760010360,4380.52,4382.61,4378.78,4379.95,728696.0
1760010420,4379.94,4379.95,4375.57,4375.58,1205074.0
1760010480,4375.02,4376.26,4374.38,4375.51,797558.0
1760010540,4375.51,4377.74,4374.04,4375.89,917270.0
1760010600,4375.41,4375.41,4372.86,4374.39,627268.0
1760010660,4374.38,4374.83,4372.53,4374.83,1225862.0
1760010720,4374.95,4375.45,4373.59,4375.41,430438.0
1760010780,4375.41,4376.97,4374.53,4376.18,321050.0
1760010840,4375.81,4375.81,4373.6,4375.68,384562.0
1760010900,4375.68,4377.24,4373.7,4375.85,381478.0
1760010960,4375.85,4375.85,4374.15,4374.16,216136.0
1760011020,4374.16,4374.16,4372.47,4373.32,837486.0
1760011080,4373.31,4373.41,4372.87,4373.41,180110.0
1760011140,4373.4,4373.41,4370.84,4370.99,792780.0
1760011200,4371.0,4371.6,4367.5,4370.51,1361284.0
1760011260,4369.82,4373.26,4368.66,4373.25,943466.0
1760011320,4373.58,4375.64,4371.63,4375.25,1465894.0
1760011380,4375.26,4379.66,4372.52,4379.03,1238780.0
1760011440,4379.03,4381.31,4377.28,4381.3,2348192.0
1760011500,4381.31,4384.64,4381.3,4384.48,1238998.0
1760011560,4384.47,4387.0,4383.68,4386.97,2069398.0
1760011620,4386.97,4388.51,4385.36,4386.19,2520430.0
1760011680,4386.22,4390.24,4385.64,4386.21,3230486.0
1760011740,4385.9,4385.91,4376.02,4376.85,3402888.0
1760011800,4376.85,4380.82,4374.13,4380.53,1158858.0
1760011860,4380.52,4384.89,4380.4,4384.18,1086430.0
1760011920,4383.5,4385.96,4383.49,4385.03,1044096.0
1760011980,4385.03,4385.04,4380.81,4381.37,550204.0
1760012040,4381.38,4381.47,4380.07,4380.23,444062.0
1760012100,4380.24,4380.24,4376.42,4377.03,771978.0
1760012160,4377.02,4378.24,4376.4,4378.23,408448.0
1760012220,4378.07,4378.08,4375.12,4376.01,571204.0
1760012280,4375.43,4378.83,4375.14,4378.82,511904.0
1760012340,4378.83,4384.0,4378.22,4383.2,931896.0
1760012400,4383.2,4385.58,4382.46,4384.7,1236194.0
1760012460,4384.0,4384.55,4381.61,4381.62,1035484.0
1760012520,4381.62,4387.76,4380.87,4386.17,1274030.0
1760012580,4386.18,4387.6,4384.54,4387.27,1479896.0
1760012640,4387.27,4388.0,4386.1,4386.58,529314.0
1760012700,4386.59,4387.32,4385.02,4385.02,752208.0
1760012760,4385.02,4385.96,4382.87,4385.96,460750.0
1760012820,4385.96,4388.16,4385.03,4385.04,1371576.0
1760012880,4385.03,4385.61,4384.39,4384.39,427064.0
1760012940,4384.4,4384.4,4381.79,4381.8,722176.0
1760013000,4381.79,4383.67,4378.0,4379.99,2123938.0
1760013060,4379.67,4380.12,4375.59,4380.12,1425304.0
1760013120,4380.59,4381.2,4378.42,4381.2,696266.0
1760013180,4381.2,4382.79,4376.16,4379.54,2361970.0
1760013240,4379.53,4381.99,4377.24,4380.99,1127344.0
1760013300,4381.0,4382.01,4378.14,4382.0,1222792.0
1760013360,4382.01,4382.01,4379.74,4380.95,810150.0
1760013420,4380.94,4387.57,4380.0,4387.45,2710714.0
1760013480,4387.57,4395.83,4385.98,4391.16,4297368.0
1760013540,4395.0,4397.56,4393.77,4395.78,7630408.0
1760013600,4393.64,4395.85,4390.9,4394.9,2858352.0
1760013660,4394.76,4408.26,4394.58,4405.39,8863644.0
1760013720,4405.0,4409.15,4401.65,4408.02,6022522.0
1760013780,4408.14,4411.0,4402.0,4402.0,5221494.0
1760013840,4402.0,4404.67,4401.31,4402.96,3863690.0
1760013900,4402.8,4405.61,4400.08,4403.52,3969424.0
1760013960,4403.19,4403.69,4394.71,4399.72,4336034.0
1760014020,4399.39,4400.08,4395.06,4396.17,3238458.0
1760014080,4396.47,4398.68,4394.16,4396.32,1447044.0
1760014140,4396.32,4399.36,4393.45,4393.91,697718.0
1760014200,4393.92,4398.89,4393.33,4398.89,1381520.0
1760014260,4397.25,4399.36,4396.26,4397.1,1531424.0
1760014320,4397.1,4402.5,4397.09,4402.5,2424106.0
1760014380,4402.5,4402.86,4398.0,4398.0,1527146.0
1760014440,4398.0,4400.51,4397.08,4398.67,541782.0
1760014500,4398.7,4400.7,4397.4,4400.21,578040.0
1760014560,4400.22,4406.25,4400.2,4404.03,1845250.0
1760014620,4404.02,4407.5,4402.0,4407.49,2151478.0
1760014680,4407.5,4407.5,4402.92,4402.92,1101556.0
1760014740,4402.79,4403.73,4402.0,4402.01,592546.0
1760014800,4402.01,4405.22,4398.12,4398.59,1955530.0
1760014860,4398.31,4398.31,4395.62,4395.98,1918254.0
1760014920,4396.19,4398.99,4394.26,4397.37,2258532.0
1760014980,4397.37,4400.51,4397.16,4399.19,825698.0
1760015040,4399.4,4401.0,4398.2,4398.43,436804.0
1760015100,4398.42,4398.45,4395.24,4397.0,694654.0
1760015160,4397.0,4397.52,4393.5,4395.1,1837436.0
1760015220,4393.9,4396.93,4392.36,4392.67,1003442.0
1760015280,4392.68,4393.39,4390.21,4391.6,1733596.0
1760015340,4391.56,4392.49,4388.62,4390.26,3765528.0
1760015400,4390.26,4392.74,4389.36,4390.87,2305380.0
1760015460,4391.27,4394.83,4391.27,4393.92,1227642.0
1760015520,4393.9,4393.9,4389.47,4389.47,1762342.0
1760015580,4389.78,4391.0,4385.56,4387.06,3120470.0
1760015640,4387.29,4388.1,4384.25,4387.89,1813444.0
1760015700,4387.61,4388.79,4385.01,4387.61,1914240.0
1760015760,4387.19,4389.27,4387.19,4388.2,1401002.0
1760015820,4388.21,4390.0,4385.69,4390.0,1341814.0
1760015880,4390.0,4393.0,4390.0,4392.0,1584176.0
1760015940,4392.0,4392.41,4389.18,4389.77,1500136.0
1760016000,4389.77,4391.99,4389.77,4390.76,1339630.0
1760016060,4390.77,4393.2,4389.77,4393.0,1766964.0
1760016120,4393.07,4395.28,4391.71,4395.28,1155672.0
1760016180,4395.68,4396.97,4395.27,4396.82,1770264.0
1760016240,4396.82,4399.63,4395.71,4399.63,1085276.0
1760016300,4399.99,4400.0,4398.43,4399.18,1192966.0
1760016360,4399.18,4399.88,4398.0,4399.88,793166.0
1760016420,4399.87,4399.87,4395.83,4397.31,856972.0
1760016480,4397.14,4397.59,4395.83,4396.84,1297768.0
1760016540,4396.74,4398.53,4395.93,4396.57,403938.0
1760016600,4396.58,4396.84,4383.78,4385.98,3738566.0
1760016660,4385.98,4391.15,4383.03,4388.8,2908768.0
1760016720,4388.79,4388.8,4378.33,4378.33,2162044.0
1760016780,4378.37,4382.08,4373.41,4376.33,15195838.0
1760016840,4375.66,4381.42,4374.38,4381.01,3399540.0
1760016900,4381.18,4381.18,4369.92,4377.61,5508592.0
1760016960,4377.53,4387.05,4376.25,4387.05,3951012.0
1760017020,4387.85,4389.48,4376.69,4383.12,2408674.0
1760017080,4383.12,4384.26,4378.96,4384.07,2361756.0
1760017140,4383.97,4386.46,4380.0,4386.35,1945016.0
1760017200,4383.85,4383.85,4376.2,4380.0,3939900.0
1760017260,4378.8,4379.62,4372.29,4375.08,3425618.0
1760017320,4375.09,4377.47,4370.55,4374.21,2042582.0
1760017380,4373.9,4373.9,4364.01,4366.39,8155618.0
1760017440,4366.57,4369.16,4361.0,4366.81,6121238.0
1760017500,4366.45,4370.59,4363.24,4369.87,8358320.0
1760017560,4369.99,4374.01,4364.57,4364.58,4217132.0
1760017620,4365.64,4373.73,4363.48,4373.12,3796066.0
1760017680,4373.12,4378.4,4370.49,4378.4,2362940.0
1760017740,4378.91,4386.0,4377.1,4381.82,3080026.0
1760017800,4381.32,4386.32,4377.33,4378.72,1918882.0
1760017860,4378.25,4383.25,4372.91,4372.91,2466966.0
1760017920,4372.21,4375.86,4370.4,4374.75,3047908.0
1760017980,4374.75,4375.77,4363.64,4367.83,2684424.0
1760018040,4367.27,4367.61,4360.08,4361.36,3787070.0
1760018100,4360.64,4361.27,4352.48,4352.49,9357528.0
1760018160,4352.18,4356.66,4350.58,4355.64,4045080.0
1760018220,4355.82,4360.21,4355.64,4359.16,3450966.0
1760018280,4359.53,4359.95,4353.0,4353.0,2783628.0
1760018340,4353.65,4353.65,4346.37,4349.24,6390710.0
1760018400,4349.36,4349.36,4334.29,4340.0,10228616.0
1760018460,4340.75,4361.79,4338.86,4343.04,11500262.0
1760018520,4342.69,4345.66,4336.5,4345.6,6927988.0
1760018580,4346.51,4351.74,4341.68,4350.0,4859672.0
1760018640,4349.6,4356.0,4347.77,4355.99,3919130.0
1760018700,4355.99,4365.51,4353.88,4357.43,6305430.0
1760018760,4357.22,4359.75,4354.35,4354.35,2935790.0
1760018820,4355.34,4359.44,4354.65,4356.33,2039920.0
1760018880,4356.17,4358.36,4344.73,4348.51,4295764.0
1760018940,4349.72,4351.92,4343.53,4351.62,2199784.0
1760019000,4352.44,4360.38,4349.6,4355.81,3594428.0
1760019060,4356.08,4363.7,4355.57,4360.0,3626746.0
1760019120,4359.88,4367.67,4359.88,4363.97,3154348.0
1760019180,4364.22,4368.9,4364.19,4366.52,3034392.0
1760019240,4366.53,4371.86,4363.08,4369.43,3377400.0
1760019300,4368.98,4373.0,4364.08,4366.36,4262384.0
1760019360,4365.98,4367.69,4360.34,4360.34,2390286.0
1760019420,4360.34,4365.92,4357.21,4365.76,1620946.0
1760019480,4365.99,4368.01,4362.06,4363.47,1183156.0
1760019540,4363.47,4365.67,4361.28,4361.28,944126.0
1760019600,4361.05,4367.0,4360.0,4362.44,1214300.0
1760019660,4362.14,4363.83,4353.0,4357.17,2717160.0
1760019720,4357.46,4357.46,4348.57,4352.52,2489604.0
1760019780,4351.61,4351.7,4342.25,4348.16,3677266.0
1760019840,4348.15,4351.19,4342.99,4351.19,2439708.0
1760019900,4351.18,4352.83,4347.15,4348.16,1276144.0
1760019960,4348.11,4352.25,4344.2,4351.07,2995070.0
1760020020,4351.19,4352.52,4344.38,4344.59,3068426.0
1760020080,4344.58,4348.66,4343.01,4346.36,2162702.0
1760020140,4346.98,4346.98,4337.31,4339.48,4871616.0
1760020200,4339.48,4339.48,4326.24,4329.42,7216038.0
1760020260,4329.03,4330.2,4316.6,4325.95,11520290.0
1760020320,4325.28,4330.84,4320.98,4324.44,4982240.0
1760020380,4324.12,4325.99,4318.14,4322.98,3650014.0
1760020440,4322.63,4322.63,4310.0,4316.47,8635754.0
1760020500,4316.12,4317.57,4309.26,4313.73,3528462.0
1760020560,4313.28,4313.28,4302.79,4311.38,6747932.0
1760020620,4310.17,4321.41,4307.52,4318.81,5668618.0
1760020680,4318.81,4331.02,4315.79,4325.29,7949630.0
1760020740,4325.72,4325.72,4314.39,4316.6,2803980.0
1760020800,4315.93,4326.8,4314.89,4324.1,3169636.0
1760020860,4324.77,4330.41,4321.08,4322.48,2507924.0
1760020920,4322.48,4324.69,4321.19,4323.75,1209984.0
1760020980,4325.19,4325.36,4318.35,4320.14,2253346.0
1760021040,4320.13,4322.56,4316.6,4316.6,1212666.0
1760021100,4317.04,4319.79,4315.25,4317.33,1837658.0
1760021160,4316.73,4322.44,4314.65,4318.72,3735148.0
1760021220,4318.78,4325.49,4318.69,4325.49,4066398.0
1760021280,4325.48,4326.08,4322.68,4323.52,1818934.0
1760021340,4323.52,4333.05,4322.01,4330.0,4500466.0
1760021400,4329.18,4333.85,4328.48,4331.87,3429830.0
1760021460,4331.87,4339.68,4331.86,4335.0,3114686.0
1760021520,4335.0,4336.68,4332.68,4333.67,1232416.0
1760021580,4333.89,4340.39,4330.5,4339.33,3397782.0
1760021640,4339.33,4339.55,4335.42,4336.82,2837764.0
1760021700,4336.21,4346.58,4335.03,4340.36,4239364.0
1760021760,4341.6,4342.38,4338.74,4340.11,2310166.0
1760021820,4340.11,4343.83,4337.36,4342.07,1160940.0
1760021880,4342.07,4343.76,4340.31,4341.52,1100680.0
1760021940,4341.52,4344.08,4340.77,4343.67,1472936.0
1760022000,4343.45,4359.99,4343.45,4357.12,5332376.0
1760022060,4357.33,4363.56,4357.3,4357.3,5739234.0
1760022120,4357.71,4357.89,4350.0,4350.49,3359282.0
1760022180,4350.29,4357.09,4347.66,4356.99,5391328.0
1760022240,4356.99,4358.26,4353.01,4356.04,1992020.0
1760022300,4355.51,4356.72,4351.24,4354.9,1289310.0
1760022360,4354.27,4354.27,4350.41,4352.46,1108694.0
1760022420,4353.0,4353.0,4346.51,4348.07,2251478.0
1760022480,4347.79,4353.35,4347.36,4350.88,1282184.0
1760022540,4350.88,4354.09,4350.87,4353.13,695298.0
1760022600,4353.45,4354.89,4346.58,4347.73,1580468.0
1760022660,4347.73,4347.76,4344.38,4345.36,2073794.0
1760022720,4345.97,4348.4,4344.22,4347.32,1120692.0
1760022780,4347.32,4349.61,4346.64,4348.2,2495282.0
1760022840,4347.02,4348.36,4345.3,4346.78,1455452.0
1760022900,4346.19,4351.55,4343.53,4350.15,1993270.0
1760022960,4350.15,4353.36,4347.7,4347.7,942416.0
1760023020,4348.05,4350.02,4343.29,4343.29,1938344.0
1760023080,4343.29,4343.29,4337.48,4339.06,2800598.0
1760023140,4339.53,4339.53,4335.94,4337.12,1239718.0
1760023200,4337.12,4337.35,4329.67,4332.21,3885168.0
1760023260,4331.57,4334.24,4330.41,4333.84,1768426.0
1760023320,4332.58,4333.86,4330.75,4332.83,1299690.0
1760023380,4332.84,4335.38,4327.09,4327.09,1313532.0
1760023440,4327.73,4328.23,4321.69,4325.18,2846532.0
1760023500,4325.19,4326.28,4320.99,4326.28,1854134.0
1760023560,4326.28,4327.7,4324.81,4326.3,2096410.0
1760023620,4326.56,4327.3,4322.53,4326.43,1111828.0
1760023680,4326.43,4326.79,4319.41,4319.88,1304474.0
1760023740,4319.88,4320.19,4311.82,4314.54,5739578.0
1760023800,4314.15,4315.0,4308.37,4314.94,3753392.0
1760023860,4314.94,4315.71,4308.7,4310.71,4646296.0
1760023920,4310.7,4317.01,4310.7,4316.19,3170714.0
1760023980,4315.65,4318.55,4315.25,4315.56,3162386.0
1760024040,4315.57,4316.56,4308.71,4310.38,2940660.0
1760024100,4309.87,4310.31,4305.0,4307.61,4568126.0
1760024160,4307.6,4309.0,4297.12,4303.08,8605148.0
1760024220,4303.07,4308.41,4301.11,4306.41,5117728.0
1760024280,4306.41,4309.03,4300.0,4300.31,3707814.0
1760024340,4299.91,4300.98,4290.09,4296.72,11469518.0
1760024400,4296.4,4299.55,4290.08,4296.61,6099976.0
1760024460,4296.61,4298.81,4295.61,4296.51,3079130.0
1760024520,4296.33,4299.28,4295.46,4297.99,1381042.0
1760024580,4298.13,4298.13,4290.36,4291.46,3044952.0
1760024640,4291.35,4294.0,4290.25,4293.26,2757148.0
1760024700,4293.5,4301.06,4292.06,4301.06,4821028.0
1760024760,4301.39,4304.49,4297.85,4304.49,3386414.0
1760024820,4304.0,4306.24,4301.01,4302.83,4189902.0
1760024880,4302.62,4311.45,4301.84,4309.36,3557380.0
1760024940,4309.79,4312.31,4307.7,4311.9,2621966.0
1760025000,4311.47,4314.28,4310.44,4312.02,1898718.0
1760025060,4312.02,4313.23,4308.61,4313.23,2744264.0
1760025120,4313.92,4317.19,4312.55,4313.32,3880826.0
1760025180,4312.78,4317.28,4312.76,4316.94,1635564.0
1760025240,4317.07,4320.73,4315.52,4320.73,3602330.0
1760025300,4320.73,4323.68,4319.57,4319.82,3023256.0
1760025360,4319.67,4319.76,4313.23,4313.23,1630908.0
1760025420,4313.24,4314.47,4311.11,4313.86,1544600.0
1760025480,4313.85,4317.46,4313.15,4313.6,968624.0
1760025540,4313.61,4315.15,4313.0,4313.01,488036.0
1760025600,4313.01,4316.79,4311.0,4316.0,1955658.0
1760025660,4316.0,4320.71,4314.61,4319.54,1210470.0
1760025720,4319.53,4320.14,4313.02,4316.33,1303600.0
1760025780,4317.15,4319.49,4315.64,4319.12,900350.0
1760025840,4319.12,4322.91,4318.7,4322.9,1068818.0
1760025900,4323.0,4323.78,4318.56,4318.57,1448958.0
1760025960,4318.57,4318.57,4315.0,4315.64,1420582.0
1760026020,4315.65,4315.65,4310.05,4311.33,1915820.0
1760026080,4311.6,4316.0,4311.37,4314.0,1085112.0
1760026140,4313.7,4315.89,4313.0,4314.73,637318.0
1760026200,4314.93,4319.71,4314.93,4318.26,1948266.0
1760026260,4318.62,4321.0,4318.62,4320.57,981216.0
1760026320,4320.56,4320.82,4317.98,4319.69,1414512.0
1760026380,4319.69,4322.01,4318.63,4321.09,452576.0
1760026440,4321.1,4321.1,4315.51,4315.53,748298.0
1760026500,4315.52,4319.15,4314.18,4319.15,1049316.0
1760026560,4319.15,4320.72,4317.22,4320.0,674856.0
1760026620,4320.0,4326.25,4319.0,4319.01,2034410.0
1760026680,4318.87,4322.4,4317.76,4319.29,4232386.0
1760026740,4319.29,4321.21,4313.82,4313.82,898432.0
1760026800,4313.83,4313.83,4297.79,4300.13,11328778.0
1760026860,4299.43,4300.61,4295.33,4299.83,3378428.0
1760026920,4300.0,4300.0,4291.99,4294.42,5313770.0
1760026980,4294.83,4298.21,4293.44,4294.86,3189810.0
1760027040,4294.87,4295.27,4291.47,4292.09,2265656.0
1760027100,4292.09,4299.14,4291.0,4292.79,3553362.0
1760027160,4293.64,4297.6,4291.1,4296.23,3384682.0
1760027220,4296.12,4307.43,4296.11,4307.21,2507704.0
1760027280,4307.22,4311.85,4302.73,4303.4,2445958.0
1760027340,4303.4,4306.99,4303.4,4306.98,1229472.0
1760027400,4306.69,4307.82,4303.79,4303.8,959958.0
1760027460,4303.8,4304.99,4299.26,4299.95,1316158.0
1760027520,4299.38,4299.39,4291.76,4298.39,3365870.0
1760027580,4298.37,4298.67,4292.88,4293.78,2550722.0
1760027640,4293.78,4297.3,4292.29,4294.47,1487372.0
1760027700,4294.47,4298.28,4294.16,4294.58,1911964.0
1760027760,4294.58,4302.88,4294.58,4302.62,2002076.0
1760027820,4302.62,4305.78,4298.95,4298.95,2317600.0
1760027880,4299.19,4300.26,4296.61,4298.18,1224028.0
1760027940,4298.42,4300.54,4297.55,4297.56,922174.0
1760028000,4297.56,4298.7,4294.0,4294.64,1689768.0
1760028060,4294.07,4294.31,4285.0,4286.41,12870434.0
1760028120,4285.66,4298.34,4285.07,4298.34,5145866.0
1760028180,4298.98,4307.0,4296.88,4306.04,4346052.0
1760028240,4306.81,4306.81,4301.58,4301.62,2063516.0
1760028300,4302.17,4304.63,4296.82,4297.15,1785898.0
1760028360,4296.02,4299.88,4292.55,4298.46,3282356.0
1760028420,4297.95,4300.0,4295.21,4297.19,1265164.0
1760028480,4296.89,4296.9,4292.34,4296.24,863562.0
1760028540,4296.24,4297.7,4294.48,4297.62,665240.0
1760028600,4297.62,4299.32,4295.77,4298.6,1401608.0
1760028660,4298.6,4300.52,4294.39,4300.29,2479052.0
1760028720,4300.3,4300.47,4295.0,4298.32,612842.0
1760028780,4298.32,4298.32,4290.39,4297.76,2815480.0
1760028840,4297.28,4299.99,4290.4,4290.4,1776272.0
1760028900,4290.21,4290.93,4285.09,4290.93,4475864.0
1760028960,4290.41,4291.56,4287.84,4288.55,1526730.0
1760029020,4289.03,4291.86,4283.06,4284.6,4552438.0
1760029080,4284.6,4284.6,4267.25,4275.94,16685336.0
1760029140,4275.48,4275.9,4263.59,4275.54,14592514.0
1760029200,4275.53,4287.35,4267.21,4286.93,10510986.0
1760029260,4285.96,4289.62,4278.43,4283.59,5497916.0
1760029320,4283.35,4285.22,4279.71,4285.22,3716618.0
1760029380,4285.21,4286.96,4279.58,4285.05,2679022.0
1760029440,4286.86,4290.16,4284.4,4289.47,2991086.0
1760029500,4289.47,4291.63,4279.54,4284.61,4366934.0
1760029560,4284.44,4288.37,4282.63,4286.63,2974066.0
1760029620,4286.63,4291.0,4285.0,4290.84,2299572.0
1760029680,4290.83,4295.96,4289.99,4295.24,2355970.0
1760029740,4295.77,4302.47,4295.76,4299.0,4600562.0
1760029800,4298.99,4304.99,4298.99,4303.24,3073312.0
1760029860,4303.92,4303.92,4299.28,4303.06,1782940.0
1760029920,4303.06,4306.76,4299.65,4305.51,2054842.0
1760029980,4306.07,4308.6,4303.26,4304.13,2123404.0
1760030040,4303.79,4304.95,4301.46,4303.33,1314518.0
1760030100,4303.34,4306.99,4300.89,4303.64,1510920.0
1760030160,4303.63,4308.59,4300.8,4300.8,1708644.0
1760030220,4299.38,4307.38,4299.38,4300.24,2010836.0
1760030280,4301.14,4309.0,4298.3,4308.99,2052654.0
1760030340,4309.01,4309.82,4303.0,4303.18,1000166.0
1760030400,4302.5,4316.22,4302.5,4311.61,3672908.0
1760030460,4312.26,4314.37,4308.3,4308.53,1321750.0
1760030520,4308.53,4313.6,4308.53,4312.9,770876.0
1760030580,4312.91,4312.91,4309.22,4309.37,1230266.0
1760030640,4309.37,4309.52,4303.79,4305.61,1519646.0
1760030700,4305.48,4306.39,4303.0,4305.04,834408.0
1760030760,4305.04,4305.47,4298.7,4300.81,1477700.0
1760030820,4300.81,4301.62,4297.53,4299.2,1800186.0
1760030880,4300.23,4301.61,4298.21,4299.08,586762.0
1760030940,4299.18,4301.19,4297.0,4299.9,1065988.0
1760031000,4299.91,4307.37,4299.31,4306.53,1042494.0
1760031060,4307.34,4311.99,4305.89,4307.69,1251680.0
1760031120,4307.7,4308.74,4303.0,4306.53,972028.0
1760031180,4307.06,4308.12,4305.0,4306.82,672072.0
1760031240,4306.82,4310.73,4305.38,4306.95,689194.0
1760031300,4306.94,4307.41,4301.19,4301.84,667942.0
1760031360,4301.83,4310.14,4301.83,4309.99,863894.0
1760031420,4309.68,4315.18,4309.0,4312.35,1823004.0
1760031480,4312.35,4316.14,4311.21,4312.65,1054470.0
1760031540,4312.65,4315.61,4312.31,4312.31,792142.0
1760031600,4312.31,4317.47,4312.31,4316.65,1643972.0
1760031660,4316.65,4320.74,4313.64,4316.3,3257146.0
1760031720,4316.3,4316.3,4311.62,4313.7,1138570.0
1760031780,4313.69,4316.59,4311.91,4312.99,940612.0
1760031840,4312.99,4315.66,4312.99,4315.13,929204.0
1760031900,4315.25,4317.12,4312.44,4314.44,906146.0
1760031960,4314.43,4317.38,4313.48,4317.37,812564.0
1760032020,4317.37,4318.06,4315.64,4317.2,1359942.0
1760032080,4317.2,4318.37,4315.68,4316.74,1118026.0
1760032140,4316.74,4317.81,4316.0,4317.47,752810.0
1760032200,4317.46,4325.16,4317.25,4323.0,3769478.0
1760032260,4323.01,4324.3,4318.15,4319.51,2088108.0
1760032320,4320.0,4320.0,4315.35,4316.06,1429386.0
1760032380,4316.05,4317.99,4314.87,4317.75,823236.0
1760032440,4317.76,4319.51,4316.01,4316.95,688786.0
1760032500,4316.95,4318.89,4316.69,4317.15,430756.0
1760032560,4317.14,4320.57,4314.52,4319.43,935244.0
1760032620,4319.67,4322.99,4318.19,4318.4,2193204.0
1760032680,4318.4,4321.24,4318.39,4320.85,850168.0
1760032740,4320.84,4334.98,4320.84,4333.0,6381874.0
1760032800,4332.65,4338.41,4328.77,4329.73,4429948.0
1760032860,4329.73,4333.15,4324.0,4325.52,2450758.0
1760032920,4325.53,4332.0,4322.85,4329.84,2362944.0
1760032980,4328.82,4329.13,4325.54,4327.53,717994.0
1760033040,4327.53,4327.53,4322.08,4322.09,1993060.0
1760033100,4322.09,4326.06,4320.34,4324.51,1242272.0
1760033160,4324.24,4324.91,4317.73,4318.89,941742.0
1760033220,4319.19,4322.43,4318.24,4319.27,1050026.0
1760033280,4319.26,4321.01,4319.02,4319.98,760008.0
1760033340,4319.98,4322.54,4318.0,4322.53,719026.0
1760033400,4322.53,4325.44,4322.53,4323.99,663882.0
1760033460,4324.0,4326.71,4323.62,4326.45,743682.0
1760033520,4326.45,4326.84,4323.85,4326.3,509528.0
1760033580,4327.18,4329.16,4326.1,4326.11,684864.0
1760033640,4326.11,4329.16,4324.65,4328.01,723256.0
1760033700,4328.01,4333.08,4328.01,4333.01,1333660.0
1760033760,4333.26,4338.27,4331.52,4336.3,1518990.0
1760033820,4336.3,4338.93,4333.22,4338.57,2582758.0
1760033880,4338.57,4339.43,4334.63,4334.64,1212698.0
1760033940,4334.4,4334.89,4330.9,4332.25,1438724.0
1760034000,4332.25,4332.48,4329.68,4330.49,1155280.0
1760034060,4330.48,4330.48,4324.47,4327.45,1095796.0
1760034120,4327.11,4327.74,4325.09,4325.85,875658.0
1760034180,4325.85,4329.3,4323.69,4329.3,1194012.0
1760034240,4329.3,4331.12,4327.67,4330.9,800298.0
1760034300,4331.25,4332.6,4330.68,4332.4,413700.0
1760034360,4332.4,4334.74,4330.68,4333.76,365088.0
1760034420,4333.76,4334.0,4324.49,4324.49,2971388.0
1760034480,4324.49,4325.92,4323.35,4323.36,599916.0
1760034540,4323.36,4324.53,4322.26,4323.71,501494.0
1760034600,4323.49,4325.78,4322.89,4323.6,459452.0
1760034660,4324.22,4324.7,4320.21,4320.5,1127462.0
1760034720,4320.49,4322.52,4320.17,4322.32,1127308.0
1760034780,4322.33,4323.38,4316.57,4318.24,1833410.0
1760034840,4318.23,4319.78,4317.01,4317.01,850130.0
1760034900,4316.57,4317.6,4314.04,4316.92,3272322.0
1760034960,4316.92,4316.92,4312.39,4313.24,2435094.0
1760035020,4313.68,4317.02,4311.78,4316.33,2262928.0
1760035080,4316.33,4316.33,4311.31,4311.81,1509296.0
1760035140,4311.8,4313.16,4307.32,4308.47,2914500.0
1760035200,4308.47,4310.74,4307.83,4307.83,856122.0
1760035260,4307.8,4311.21,4307.01,4307.3,977278.0
1760035320,4307.44,4308.08,4305.39,4306.7,1090252.0
1760035380,4306.69,4308.07,4305.84,4307.23,882170.0
1760035440,4307.23,4310.28,4307.23,4309.36,693384.0
1760035500,4309.37,4309.83,4303.0,4303.67,1374350.0
1760035560,4303.32,4306.67,4302.71,4305.22,1215548.0
1760035620,4305.22,4308.55,4303.99,4308.55,689382.0
1760035680,4308.54,4312.9,4307.27,4312.29,784926.0
1760035740,4312.29,4312.3,4308.61,4310.57,809174.0
1760035800,4310.57,4310.57,4304.69,4305.23,1101306.0
1760035860,4306.32,4306.4,4303.01,4304.53,426456.0
1760035920,4304.53,4306.53,4303.16,4303.17,689972.0
1760035980,4303.17,4303.8,4300.7,4301.61,1736682.0
1760036040,4301.6,4301.92,4299.76,4301.61,1436862.0
1760036100,4301.23,4301.37,4298.96,4300.87,1117524.0
1760036160,4300.87,4309.63,4300.87,4309.63,1407296.0
1760036220,4309.44,4311.16,4307.61,4307.93,1638772.0
1760036280,4307.94,4308.83,4306.69,4308.11,362846.0
1760036340,4308.1,4308.11,4306.16,4306.16,360730.0
1760036400,4306.16,4311.18,4305.4,4311.18,875484.0
1760036460,4311.18,4313.69,4310.95,4312.53,755722.0
1760036520,4312.54,4314.82,4312.52,4313.84,1176960.0
1760036580,4313.85,4317.21,4313.84,4316.93,785998.0
1760036640,4317.19,4317.6,4315.52,4316.0,1016336.0
1760036700,4316.12,4318.43,4315.94,4317.77,767118.0
1760036760,4317.62,4321.76,4317.61,4318.27,1933960.0
1760036820,4318.27,4318.56,4313.5,4317.9,1180266.0
1760036880,4317.9,4318.55,4316.56,4317.09,1175050.0
1760036940,4317.34,4320.82,4317.34,4318.7,1613334.0
1760037000,4317.9,4318.65,4314.33,4314.48,842322.0
1760037060,4314.48,4315.92,4312.0,4314.83,848924.0
1760037120,4314.84,4319.92,4314.83,4319.74,559030.0
1760037180,4319.74,4320.48,4316.56,4319.7,820688.0
1760037240,4319.69,4321.46,4318.43,4318.92,371374.0
1760037300,4319.32,4321.46,4315.79,4318.74,712120.0
1760037360,4319.1,4319.25,4313.03,4315.24,1053810.0
1760037420,4315.25,4322.22,4315.24,4322.21,896370.0
1760037480,4322.22,4326.21,4322.21,4323.56,2689246.0
1760037540,4323.56,4325.0,4321.8,4323.83,1201890.0
1760037600,4323.83,4326.44,4323.83,4325.01,324526.0
1760037660,4325.0,4326.41,4323.84,4325.16,301406.0
1760037720,4325.16,4328.24,4325.07,4327.94,825222.0
1760037780,4327.95,4328.73,4326.84,4328.26,676816.0
1760037840,4328.26,4328.53,4326.95,4327.35,463676.0
1760037900,4327.36,4329.3,4327.35,4329.29,589702.0
1760037960,4329.29,4330.75,4328.28,4330.71,566766.0
1760038020,4330.49,4333.94,4329.92,4333.07,1143114.0
1760038080,4333.08,4334.0,4332.55,4333.23,1067878.0
1760038140,4333.23,4333.23,4332.58,4332.78,391814.0
1760038200,4332.79,4333.82,4331.3,4332.08,897730.0
1760038260,4332.09,4335.75,4332.08,4335.08,744254.0
1760038320,4335.08,4335.09,4333.19,4333.83,509168.0
1760038380,4333.83,4334.24,4331.63,4331.77,885732.0
1760038440,4331.78,4332.33,4329.0,4329.01,1343780.0
1760038500,4329.0,4330.22,4327.61,4329.69,864926.0
1760038560,4329.68,4329.9,4328.36,4329.6,699596.0
1760038620,4328.79,4329.81,4327.83,4329.74,315552.0
1760038680,4329.74,4334.38,4329.74,4332.95,926744.0
1760038740,4332.95,4333.64,4331.0,4331.01,603252.0
1760038800,4331.0,4331.02,4326.39,4329.05,486554.0
1760038860,4329.06,4330.32,4328.48,4329.3,305916.0
1760038920,4329.31,4329.31,4327.18,4327.46,238408.0
1760038980,4327.46,4328.52,4326.89,4327.17,423444.0
1760039040,4326.84,4328.23,4325.87,4327.37,849494.0
1760039100,4327.41,4328.58,4325.66,4326.95,1409542.0
1760039160,4326.95,4327.07,4325.37,4326.01,293814.0
1760039220,4326.01,4327.17,4325.66,4326.29,452724.0
1760039280,4326.47,4329.82,4326.47,4327.8,312776.0
1760039340,4327.8,4332.57,4327.8,4332.57,982588.0
1760039400,4332.57,4335.25,4328.25,4328.82,1457764.0
1760039460,4328.82,4328.82,4323.69,4324.93,807276.0
1760039520,4324.95,4330.26,4324.95,4328.13,341520.0
1760039580,4328.14,4329.61,4327.3,4328.38,448162.0
1760039640,4328.39,4330.59,4325.79,4330.44,390484.0
1760039700,4330.45,4332.71,4330.22,4330.62,374360.0
1760039760,4330.02,4331.2,4328.92,4328.92,359744.0
1760039820,4328.92,4329.18,4323.99,4324.0,221944.0
1760039880,4324.8,4325.81,4321.51,4325.8,2214336.0
1760039940,4325.41,4343.32,4323.01,4335.21,5644824.0
1760040000,4336.39,4342.17,4334.41,4338.68,2138634.0
1760040060,4338.69,4342.05,4337.28,4341.06,667902.0
1760040120,4341.04,4345.44,4341.04,4344.99,2712268.0
1760040180,4344.64,4346.0,4340.0,4343.58,1604912.0
1760040240,4341.45,4342.19,4338.87,4339.14,1297296.0
1760040300,4339.14,4339.46,4336.53,4336.61,570206.0
1760040360,4336.53,4338.67,4335.75,4338.37,408930.0
1760040420,4338.37,4339.6,4337.79,4339.0,532680.0
1760040480,4338.99,4340.7,4335.67,4339.46,427684.0
1760040540,4339.46,4339.92,4337.64,4338.14,238172.0
1760040600,4338.15,4340.0,4337.4,4339.13,255662.0
1760040660,4339.12,4339.13,4334.66,4334.66,352596.0
1760040720,4334.67,4334.67,4331.37,4332.43,658428.0
1760040780,4332.2,4332.84,4331.69,4331.7,177944.0
1760040840,4331.34,4331.34,4328.89,4329.38,527376.0
1760040900,4329.16,4331.25,4328.91,4330.22,475108.0
1760040960,4330.22,4331.51,4327.75,4330.78,679346.0
1760041020,4330.78,4330.91,4325.19,4326.32,550444.0
1760041080,4326.33,4329.8,4326.15,4329.39,535380.0
1760041140,4329.39,4329.82,4328.34,4329.38,199488.0
1760041200,4329.3,4330.69,4328.01,4329.57,413466.0
1760041260,4329.57,4331.0,4329.05,4329.05,311228.0
1760041320,4329.06,4331.77,4329.05,4330.8,200286.0
1760041380,4330.79,4330.8,4328.64,4328.64,163300.0
1760041440,4328.64,4329.76,4328.24,4328.56,585974.0
1760041500,4328.56,4329.76,4327.5,4327.66,251640.0
1760041560,4327.66,4327.67,4326.47,4326.48,221992.0
1760041620,4326.48,4329.25,4326.47,4328.59,768030.0
1760041680,4328.58,4328.59,4326.86,4327.06,483600.0
1760041740,4327.06,4327.47,4326.75,4326.85,247668.0
1760041800,4326.85,4329.76,4326.84,4328.14,345246.0
1760041860,4329.12,4331.13,4327.48,4330.72,233960.0
1760041920,4330.58,4332.69,4329.51,4332.54,202460.0
1760041980,4332.55,4332.55,4327.62,4329.59,553688.0
1760042040,4329.65,4332.28,4329.04,4331.61,391864.0
1760042100,4331.61,4332.6,4328.97,4329.17,190552.0
1760042160,4329.6,4331.99,4329.6,4331.99,118446.0
1760042220,4331.85,4332.04,4329.61,4329.67,121938.0
1760042280,4329.68,4332.69,4329.68,4332.68,239892.0
1760042340,4332.69,4333.57,4332.68,4333.47,174626.0
1760042400,4333.46,4334.52,4333.3,4333.81,232092.0
1760042460,4334.1,4334.79,4334.01,4334.78,135274.0
1760042520,4334.79,4336.66,4333.47,4333.47,1329642.0
1760042580,4333.44,4335.4,4333.43,4335.2,235922.0
1760042640,4335.19,4338.99,4334.91,4338.99,763592.0
1760042700,4338.99,4343.01,4338.11,4338.12,4467728.0
1760042760,4337.98,4339.07,4334.75,4335.29,563176.0
1760042820,4335.29,4340.7,4335.29,4340.41,818922.0
1760042880,4340.22,4340.7,4333.3,4334.22,705096.0
1760042940,4334.49,4335.5,4334.13,4334.76,579916.0
1760043000,4334.65,4337.15,4334.34,4337.14,342074.0
1760043060,4337.14,4337.15,4334.06,4334.67,137840.0
1760043120,4334.67,4336.6,4332.57,4333.7,939298.0
1760043180,4333.71,4335.55,4333.71,4334.9,370282.0
1760043240,4335.55,4335.97,4333.6,4335.97,308590.0
1760043300,4334.73,4335.69,4331.74,4334.85,1613858.0
1760043360,4334.85,4334.85,4332.43,4332.62,183110.0
1760043420,4332.63,4333.43,4332.62,4333.08,90490.0
1760043480,4333.08,4333.3,4331.7,4333.3,301990.0
1760043540,4333.43,4335.61,4333.43,4335.05,192742.0
1760043600,4335.05,4335.93,4333.63,4333.75,356796.0
1760043660,4333.75,4334.47,4333.61,4334.24,128696.0
1760043720,4334.24,4337.56,4333.81,4337.56,408878.0
1760043780,4337.56,4339.31,4337.56,4338.79,185748.0
1760043840,4338.79,4341.6,4338.18,4341.59,387628.0
1760043900,4341.59,4344.16,4341.42,4342.27,900098.0
1760043960,4342.27,4342.28,4338.15,4338.16,363354.0
1760044020,4338.0,4339.23,4334.46,4334.46,337730.0
1760044080,4334.47,4335.87,4334.26,4335.86,253770.0
1760044140,4335.86,4338.27,4335.86,4337.89,207600.0
1760044200,4337.9,4338.16,4337.5,4337.51,325374.0
1760044260,4337.95,4340.34,4337.5,4340.0,251686.0
1760044320,4340.0,4344.51,4339.98,4344.51,432796.0
1760044380,4344.5,4344.77,4342.93,4343.78,524214.0
1760044440,4344.14,4355.08,4344.14,4353.28,5913542.0
1760044500,4353.83,4354.55,4348.99,4349.78,1027160.0
1760044560,4349.78,4350.48,4346.84,4347.27,792810.0
1760044620,4347.27,4350.27,4346.84,4349.11,526854.0
1760044680,4348.82,4350.27,4348.65,4348.65,513000.0
1760044740,4348.65,4350.07,4348.14,4350.07,254316.0
1760044800,4350.07,4351.95,4350.07,4350.81,393786.0
1760044860,4350.82,4351.26,4349.34,4351.25,519476.0
1760044920,4351.26,4354.88,4351.25,4353.95,802824.0
1760044980,4353.94,4354.56,4351.17,4351.34,746896.0
1760045040,4351.35,4351.35,4350.04,4350.99,291920.0
1760045100,4350.99,4350.99,4347.83,4348.08,701086.0
1760045160,4348.07,4348.08,4345.71,4345.71,995976.0
1760045220,4345.72,4347.52,4345.42,4345.81,531270.0
1760045280,4345.8,4345.81,4343.15,4343.7,187726.0
1760045340,4343.7,4344.0,4343.26,4343.68,255532.0
1760045400,4343.39,4343.39,4341.39,4341.4,213916.0
1760045460,4341.4,4341.4,4338.17,4338.56,393362.0
1760045520,4338.55,4342.96,4338.55,4342.96,282744.0
1760045580,4343.23,4345.51,4342.77,4345.5,152654.0
1760045640,4345.51,4347.24,4344.69,4347.24,159592.0
1760045700,4347.23,4349.36,4347.23,4349.0,128992.0
1760045760,4349.01,4349.01,4347.04,4348.22,463474.0
1760045820,4348.84,4349.39,4348.22,4348.6,427134.0
1760045880,4348.59,4350.37,4348.59,4349.49,258344.0
1760045940,4349.49,4352.31,4349.48,4352.25,422988.0
1760046000,4352.25,4352.25,4350.79,4350.8,466170.0
1760046060,4350.43,4350.58,4349.68,4350.57,183858.0
1760046120,4350.58,4351.83,4350.57,4351.58,116208.0
1760046180,4351.58,4354.0,4351.58,4354.0,269852.0
1760046240,4353.99,4354.0,4350.0,4350.01,163934.0
1760046300,4350.01,4352.6,4350.0,4352.46,156072.0
1760046360,4352.46,4352.8,4351.75,4351.75,169484.0
1760046420,4351.7,4351.71,4350.0,4350.01,96372.0
1760046480,4350.0,4350.01,4347.0,4347.65,402688.0
1760046540,4347.66,4349.45,4347.4,4348.86,131252.0
1760046600,4348.86,4353.04,4348.84,4352.37,335418.0
1760046660,4352.38,4352.38,4347.86,4348.27,246806.0
1760046720,4348.28,4350.06,4347.33,4349.99,121624.0
1760046780,4349.99,4353.0,4349.99,4353.0,197458.0
1760046840,4353.0,4354.51,4352.63,4353.17,493392.0
1760046900,4353.17,4354.07,4353.16,4354.06,371516.0
1760046960,4354.07,4355.5,4354.06,4355.5,310392.0
1760047020,4355.49,4355.5,4351.12,4353.13,519880.0
1760047080,4353.13,4357.35,4353.13,4356.65,906544.0
1760047140,4356.65,4356.9,4353.61,4355.89,244538.0
1760047200,4355.88,4357.44,4352.16,4353.24,1403260.0
1760047260,4353.23,4353.24,4351.57,4352.01,439846.0
1760047320,4352.01,4356.56,4350.5,4355.39,987438.0
1760047380,4355.72,4358.26,4355.56,4358.26,497146.0
1760047440,4357.97,4358.99,4354.56,4358.99,793106.0
1760047500,4358.99,4359.02,4357.39,4357.4,568980.0
1760047560,4357.41,4360.0,4356.93,4360.0,355180.0
1760047620,4360.34,4362.31,4359.12,4362.08,1512222.0
1760047680,4362.08,4363.0,4361.18,4361.18,759650.0
1760047740,4361.33,4363.83,4361.19,4361.86,739168.0
1760047800,4361.83,4362.66,4361.55,4361.55,437302.0
1760047860,4361.56,4361.56,4357.7,4358.33,449092.0
1760047920,4358.33,4358.34,4355.47,4357.24,577000.0
1760047980,4357.24,4360.73,4357.24,4360.52,528576.0
1760048040,4360.52,4360.99,4358.99,4360.99,622494.0
1760048100,4360.99,4361.51,4359.04,4361.2,469532.0
1760048160,4361.2,4363.71,4361.2,4362.09,580818.0
1760048220,4361.3,4365.0,4361.29,4363.99,901916.0
1760048280,4364.64,4366.26,4364.28,4364.29,1735320.0
1760048340,4364.29,4365.67,4362.1,4363.01,509512.0
1760048400,4363.0,4364.67,4362.15,4362.16,981132.0
1760048460,4362.16,4365.99,4361.57,4365.98,544072.0
1760048520,4365.99,4366.26,4364.16,4364.17,247886.0
1760048580,4364.16,4365.0,4364.15,4364.49,404152.0
1760048640,4364.49,4365.37,4363.68,4364.19,579834.0
1760048700,4365.22,4365.37,4363.52,4363.52,302872.0
1760048760,4363.52,4366.62,4363.52,4366.62,492500.0
1760048820,4366.63,4369.99,4366.63,4368.44,2447346.0
1760048880,4368.43,4369.76,4366.51,4369.76,501940.0
1760048940,4369.75,4371.95,4368.9,4371.75,1308794.0
1760049000,4371.75,4372.92,4371.09,4371.09,1441542.0
1760049060,4371.1,4371.87,4369.23,4369.24,997232.0
1760049120,4369.24,4369.24,4365.15,4365.16,1991600.0
1760049180,4365.16,4366.77,4365.15,4366.51,365138.0
1760049240,4366.51,4370.17,4365.88,4369.21,587942.0
1760049300,4369.22,4369.22,4367.23,4368.88,228386.0
1760049360,4368.89,4368.89,4365.05,4365.38,1080578.0
1760049420,4365.38,4370.0,4365.37,4370.0,582200.0
1760049480,4370.01,4374.37,4370.0,4373.97,935290.0
1760049540,4373.97,4375.48,4372.96,4372.96,1004086.0
1760049600,4373.36,4375.01,4372.8,4373.09,318912.0
1760049660,4373.08,4374.14,4372.75,4372.75,353112.0
1760049720,4372.75,4377.58,4372.75,4376.42,2162480.0
1760049780,4376.45,4378.0,4375.78,4376.55,737922.0
1760049840,4376.54,4378.46,4376.26,4376.98,810888.0
1760049900,4376.98,4377.86,4375.8,4376.41,700292.0
1760049960,4376.41,4379.13,4376.19,4379.0,610534.0
1760050020,4379.0,4380.52,4378.58,4380.0,1696378.0
1760050080,4379.95,4380.98,4379.01,4379.03,634654.0
1760050140,4379.02,4379.59,4377.14,4377.58,430332.0
1760050200,4377.58,4380.24,4376.18,4380.23,403906.0
1760050260,4380.56,4380.56,4375.68,4375.68,464142.0
1760050320,4375.68,4375.72,4373.66,4373.66,761566.0
1760050380,4373.67,4373.67,4373.04,4373.3,380014.0
1760050440,4373.31,4373.31,4371.91,4372.66,376108.0
1760050500,4372.66,4378.6,4372.33,4377.95,1844024.0
1760050560,4377.95,4377.95,4374.92,4375.35,267304.0
1760050620,4374.98,4375.26,4374.69,4374.69,136804.0
1760050680,4374.69,4376.0,4374.51,4375.37,591064.0
1760050740,4375.37,4377.48,4375.19,4375.85,418890.0
1760050800,4375.84,4377.15,4373.93,4374.07,1492902.0
1760050860,4373.92,4373.93,4370.84,4371.6,1216436.0
1760050920,4371.6,4374.0,4370.86,4371.71,831402.0
1760050980,4371.71,4372.0,4369.69,4369.69,430380.0
1760051040,4369.69,4373.43,4368.76,4372.45,1163954.0
1760051100,4372.01,4373.18,4371.71,4372.07,144598.0
1760051160,4372.06,4372.07,4366.71,4366.71,803888.0
1760051220,4366.72,4366.99,4362.11,4364.9,1689462.0
1760051280,4364.89,4366.0,4363.7,4366.0,2257848.0
1760051340,4365.99,4366.53,4364.44,4365.53,582458.0
1760051400,4365.52,4367.65,4365.52,4366.84,424036.0
1760051460,4366.84,4368.0,4365.51,4365.68,1747988.0
1760051520,4365.68,4368.35,4365.68,4368.35,207936.0
1760051580,4368.35,4369.0,4364.42,4364.56,517246.0
1760051640,4364.57,4365.68,4363.0,4365.67,474796.0
1760051700,4365.67,4365.68,4361.09,4361.33,768478.0
1760051760,4361.33,4361.33,4355.33,4356.0,3213164.0
1760051820,4356.26,4361.98,4356.26,4361.97,1279606.0
1760051880,4361.97,4365.4,4361.46,4365.4,513678.0
1760051940,4365.4,4365.4,4364.72,4365.23,737920.0
1760052000,4365.23,4366.58,4364.21,4365.85,491610.0
1760052060,4365.85,4365.85,4362.68,4363.99,313010.0
1760052120,4363.99,4366.19,4362.63,4366.19,851438.0
1760052180,4366.19,4367.44,4365.64,4366.41,345486.0
1760052240,4366.34,4366.91,4364.98,4366.3,469254.0
1760052300,4366.3,4368.0,4366.29,4367.4,207804.0
1760052360,4367.41,4367.41,4364.94,4364.94,233200.0
1760052420,4364.86,4364.95,4363.12,4363.35,311488.0
1760052480,4363.35,4365.1,4363.35,4364.01,158472.0
1760052540,4364.01,4364.23,4364.0,4364.15,54434.0
1760052600,4364.15,4364.16,4362.42,4362.53,304048.0
1760052660,4362.53,4363.0,4360.43,4360.43,286784.0
1760052720,4360.43,4361.33,4359.01,4361.33,282204.0
1760052780,4361.32,4361.33,4359.52,4359.52,265472.0
1760052840,4359.52,4360.53,4359.33,4359.65,209714.0
1760052900,4359.99,4361.33,4359.89,4361.33,259458.0
1760052960,4361.32,4364.99,4361.04,4364.83,1030726.0
1760053020,4364.83,4365.76,4362.5,4362.5,285260.0
1760053080,4362.51,4366.21,4362.5,4365.38,360434.0
1760053140,4365.38,4366.05,4364.98,4365.3,176946.0
1760053200,4365.3,4365.76,4363.56,4363.57,196070.0
1760053260,4363.81,4365.43,4363.76,4365.42,125388.0
1760053320,4365.43,4365.43,4363.63,4363.84,298594.0
1760053380,4363.84,4365.08,4363.84,4364.71,460486.0
1760053440,4364.7,4365.3,4364.69,4365.3,95334.0
1760053500,4365.3,4365.4,4364.68,4365.4,189650.0
1760053560,4365.48,4365.87,4363.84,4364.72,214306.0
1760053620,4364.72,4364.72,4362.45,4362.45,148780.0
1760053680,4362.45,4363.19,4362.45,4362.76,190448.0
1760053740,4362.76,4366.38,4362.76,4365.65,532594.0
1760053800,4365.94,4366.5,4363.46,4363.46,146388.0
1760053860,4363.46,4364.34,4362.57,4362.8,156928.0
1760053920,4362.81,4365.99,4362.8,4365.7,268458.0
1760053980,4366.46,4366.46,4364.48,4366.46,339448.0
1760054040,4366.45,4367.19,4364.91,4364.91,765806.0
1760054100,4364.91,4365.38,4363.76,4364.72,225088.0
1760054160,4364.71,4365.38,4364.3,4364.38,112104.0
1760054220,4364.3,4364.31,4363.29,4363.29,309900.0
1760054280,4363.59,4364.59,4363.26,4364.58,988452.0
1760054340,4364.58,4365.83,4364.58,4365.83,160602.0
1760054400,4365.88,4367.0,4363.76,4364.63,1318542.0
1760054460,4364.64,4366.84,4363.28,4366.83,335692.0
1760054520,4366.82,4369.87,4366.82,4369.86,1423798.0
1760054580,4369.86,4370.0,4368.84,4369.47,671220.0
1760054640,4369.48,4370.0,4366.78,4367.86,572520.0
1760054700,4367.86,4368.59,4366.39,4366.39,516520.0
1760054760,4366.38,4367.43,4364.65,4365.75,861680.0
1760054820,4365.75,4365.75,4360.6,4360.6,2606564.0
1760054880,4360.6,4365.08,4360.6,4365.08,963146.0
1760054940,4364.84,4368.0,4364.84,4367.99,230998.0
1760055000,4367.99,4368.23,4365.37,4365.37,1591898.0
1760055060,4365.38,4366.32,4363.86,4363.86,172496.0
1760055120,4363.85,4363.86,4362.2,4362.21,233414.0
1760055180,4362.21,4364.98,4362.21,4364.97,255758.0
1760055240,4364.97,4364.98,4362.8,4364.59,423498.0
1760055300,4364.58,4368.52,4364.58,4366.5,419408.0
1760055360,4366.16,4367.83,4365.73,4367.83,342732.0
1760055420,4367.82,4375.08,4367.82,4375.08,3116408.0
1760055480,4373.41,4375.64,4372.7,4375.41,2243426.0
1760055540,4375.41,4375.42,4372.0,4373.76,565470.0
1760055600,4373.76,4373.76,4372.37,4372.38,274518.0
1760055660,4372.37,4374.54,4372.0,4372.97,647822.0
1760055720,4372.97,4372.98,4370.61,4370.61,525970.0
1760055780,4370.61,4371.76,4370.0,4371.75,322746.0
1760055840,4371.76,4373.6,4371.75,4373.6,203556.0
1760055900,4373.6,4374.62,4371.76,4374.61,297558.0
1760055960,4374.73,4378.0,4374.73,4377.29,1016740.0
1760056020,4377.28,4379.99,4376.92,4379.55,947036.0
1760056080,4379.55,4380.57,4378.88,4380.57,658690.0
1760056140,4380.57,4382.54,4379.23,4381.09,1132358.0
1760056200,4381.1,4382.02,4377.98,4377.98,1185506.0
1760056260,4377.97,4379.27,4376.4,4376.4,555164.0
1760056320,4376.4,4377.41,4374.87,4375.47,388372.0
1760056380,4375.64,4378.5,4375.64,4378.5,506474.0
1760056440,4378.5,4379.09,4376.22,4376.27,303864.0
1760056500,4376.27,4376.93,4375.45,4375.45,207152.0
1760056560,4375.45,4377.2,4375.45,4375.52,323568.0
1760056620,4375.42,4376.78,4374.64,4374.64,401920.0
1760056680,4374.65,4379.09,4374.64,4379.08,349902.0
1760056740,4379.08,4381.79,4379.08,4381.29,700722.0
1760056800,4381.29,4381.36,4377.73,4377.74,608512.0
1760056860,4377.74,4380.0,4377.73,4378.92,392092.0
1760056920,4378.5,4378.52,4373.62,4374.49,302724.0
1760056980,4374.5,4375.81,4373.85,4374.48,548578.0
1760057040,4374.48,4375.76,4374.47,4375.52,307388.0
1760057100,4375.51,4375.52,4373.51,4373.52,161564.0
1760057160,4373.51,4373.52,4371.0,4371.0,640648.0
1760057220,4370.99,4371.55,4370.71,4371.54,212246.0
1760057280,4371.54,4372.29,4370.6,4371.75,346792.0
1760057340,4371.75,4371.96,4370.35,4371.01,427968.0
1760057400,4371.01,4374.0,4370.74,4373.99,176676.0
1760057460,4373.99,4374.36,4373.0,4374.26,209866.0
1760057520,4374.26,4375.0,4374.25,4374.69,394684.0
1760057580,4374.86,4378.5,4374.86,4378.49,350874.0
1760057640,4378.49,4379.79,4378.42,4379.78,448398.0
1760057700,4379.79,4379.79,4378.44,4378.82,300630.0
1760057760,4378.83,4378.83,4377.76,4377.77,194786.0
1760057820,4377.77,4377.77,4376.45,4376.45,264652.0
1760057880,4376.45,4379.17,4376.45,4378.91,302072.0
1760057940,4378.91,4378.92,4378.5,4378.92,209994.0
1760058000,4378.92,4379.2,4375.13,4377.6,1070034.0
1760058060,4377.6,4381.87,4377.6,4381.86,531958.0
1760058120,4381.86,4383.7,4381.37,4383.55,830326.0
1760058180,4383.55,4387.5,4383.55,4387.3,2394780.0
1760058240,4387.3,4387.56,4384.76,4387.55,1230898.0
1760058300,4387.55,4387.76,4383.86,4386.67,1017534.0
1760058360,4386.8,4387.6,4385.56,4385.89,382604.0
1760058420,4385.89,4385.89,4382.08,4382.66,607778.0
1760058480,4382.67,4384.38,4382.01,4382.19,645394.0
1760058540,4382.17,4382.89,4382.16,4382.57,391820.0
1760058600,4382.56,4384.5,4382.56,4382.88,516662.0
1760058660,4382.87,4384.0,4382.61,4382.61,541014.0
1760058720,4382.61,4385.77,4382.61,4382.8,239028.0
1760058780,4382.79,4384.14,4382.51,4383.84,170908.0
1760058840,4384.76,4385.23,4384.75,4384.77,361554.0
1760058900,4384.77,4384.77,4382.33,4383.18,170534.0
1760058960,4383.18,4384.53,4383.06,4383.52,331750.0
1760059020,4383.44,4384.35,4382.72,4382.91,579718.0
1760059080,4382.92,4384.35,4382.72,4382.95,249830.0
1760059140,4382.95,4385.34,4382.72,4385.01,1012418.0
1760059200,4385.0,4388.62,4385.0,4388.08,1110662.0
1760059260,4388.08,4388.13,4385.25,4385.25,450134.0
1760059320,4385.26,4386.45,4384.77,4384.78,332512.0
1760059380,4384.78,4385.68,4384.78,4385.01,226694.0
1760059440,4385.02,4386.55,4384.31,4386.41,249518.0
1760059500,4386.41,4390.74,4386.41,4390.27,3449416.0
1760059560,4390.27,4390.27,4387.84,4387.85,430752.0
1760059620,4387.85,4388.49,4387.37,4388.48,197914.0
1760059680,4388.75,4391.33,4388.75,4390.53,581618.0
1760059740,4390.52,4392.0,4389.7,4390.56,684560.0
1760059800,4390.56,4391.18,4388.81,4388.81,425292.0
1760059860,4388.82,4388.82,4386.0,4386.2,931046.0
1760059920,4386.21,4386.21,4384.67,4385.15,250800.0
1760059980,4385.16,4386.21,4385.14,4386.06,396730.0
1760060040,4386.05,4387.38,4385.92,4386.2,420874.0
1760060100,4386.19,4386.2,4382.86,4382.86,385858.0
1760060160,4382.86,4383.3,4380.32,4380.78,1085940.0
1760060220,4380.79,4381.77,4380.09,4380.09,389792.0
1760060280,4380.1,4380.1,4378.18,4378.19,616898.0
1760060340,4378.25,4379.61,4377.0,4377.01,849322.0
1760060400,4377.01,4377.36,4371.6,4372.66,1232040.0
1760060460,4372.65,4373.15,4369.05,4370.92,2302096.0
1760060520,4370.92,4372.97,4369.02,4372.84,925860.0
1760060580,4372.84,4372.84,4372.0,4372.83,296314.0
1760060640,4372.83,4372.84,4370.59,4371.87,616870.0
1760060700,4371.88,4372.0,4369.12,4369.6,912410.0
1760060760,4369.59,4371.71,4369.42,4371.45,868828.0
1760060820,4371.44,4374.09,4371.44,4372.86,1280464.0
1760060880,4372.86,4372.86,4371.53,4371.89,413202.0
1760060940,4371.89,4374.01,4371.89,4373.66,663264.0
1760061000,4373.67,4373.67,4371.78,4371.85,671942.0
1760061060,4371.85,4374.09,4370.74,4374.09,376378.0
1760061120,4374.09,4380.2,4374.09,4377.71,2113182.0
1760061180,4378.23,4378.23,4372.57,4372.58,2004722.0
1760061240,4372.84,4374.42,4372.38,4373.99,602122.0
1760061300,4373.99,4375.52,4371.21,4371.61,1749200.0
1760061360,4371.61,4372.79,4371.38,4372.78,888786.0
1760061420,4372.78,4372.79,4371.28,4371.28,1057754.0
1760061480,4371.28,4373.47,4371.28,4371.75,749904.0
1760061540,4371.76,4372.88,4371.35,4371.6,469064.0
1760061600,4371.61,4372.86,4368.7,4369.17,1139704.0
1760061660,4369.27,4370.0,4366.61,4367.54,1083688.0
1760061720,4367.54,4367.55,4364.66,4365.34,1689138.0
1760061780,4365.34,4368.49,4363.95,4364.72,1430882.0
1760061840,4364.71,4366.8,4361.27,4362.0,1732478.0
1760061900,4362.15,4364.04,4360.47,4361.65,2045620.0
1760061960,4361.65,4361.65,4359.3,4360.84,2652070.0
1760062020,4360.85,4361.44,4357.29,4357.7,2462484.0
1760062080,4357.69,4360.84,4357.69,4358.67,1335202.0
1760062140,4358.67,4363.59,4358.41,4362.69,1102722.0
1760062200,4362.69,4365.0,4361.24,4363.93,1247786.0
1760062260,4363.94,4366.12,4363.93,4365.92,532770.0
1760062320,4365.92,4365.92,4361.31,4361.32,741914.0
1760062380,4361.32,4365.57,4361.31,4363.95,932446.0
1760062440,4364.31,4365.0,4364.3,4365.0,309430.0
1760062500,4365.0,4367.73,4364.51,4366.25,581182.0
1760062560,4365.57,4370.0,4365.57,4369.99,620506.0
1760062620,4369.99,4370.67,4366.82,4369.36,977944.0
1760062680,4369.36,4370.67,4369.36,4370.66,194524.0
1760062740,4370.67,4376.6,4370.66,4376.26,766220.0
1760062800,4376.26,4378.26,4374.69,4376.61,899222.0
1760062860,4376.6,4378.07,4376.6,4377.3,988142.0
1760062920,4377.31,4377.48,4376.24,4376.24,362728.0
1760062980,4376.24,4378.42,4376.24,4378.42,467534.0
1760063040,4378.41,4379.24,4375.84,4376.7,794456.0
1760063100,4376.69,4376.71,4375.85,4375.85,313942.0
1760063160,4375.85,4375.85,4373.2,4374.86,413510.0
1760063220,4374.87,4376.42,4372.6,4376.42,666614.0
1760063280,4376.42,4376.43,4375.59,4375.6,293348.0
1760063340,4375.6,4375.6,4374.85,4374.85,144290.0
1760063400,4374.85,4377.93,4373.6,4373.6,1097674.0
1760063460,4373.6,4373.6,4368.89,4369.49,1120158.0
1760063520,4369.49,4370.04,4364.27,4364.64,1384426.0
1760063580,4364.82,4365.77,4364.0,4364.36,543708.0
1760063640,4364.36,4364.36,4362.34,4363.46,696428.0
1760063700,4363.32,4364.75,4361.99,4363.81,540016.0
1760063760,4363.81,4364.12,4362.79,4363.88,744096.0
1760063820,4363.88,4365.52,4363.88,4364.6,704600.0
1760063880,4364.59,4365.43,4362.96,4365.42,417416.0
1760063940,4365.42,4369.02,4365.42,4368.15,673234.0
1760064000,4368.14,4369.01,4367.26,4369.0,308978.0
1760064060,4369.0,4369.79,4369.0,4369.53,252806.0
1760064120,4369.54,4373.27,4369.53,4370.54,323400.0
1760064180,4370.53,4370.54,4366.69,4367.19,619420.0
1760064240,4367.2,4368.0,4366.62,4366.68,247620.0
1760064300,4366.67,4367.15,4366.0,4366.13,197496.0
1760064360,4366.13,4366.13,4361.23,4361.52,825702.0
1760064420,4361.52,4362.84,4360.0,4361.34,723534.0
1760064480,4361.36,4365.37,4361.35,4365.15,359882.0
1760064540,4365.15,4365.16,4360.0,4361.47,1462378.0
1760064600,4361.47,4363.45,4359.62,4361.55,1618132.0
1760064660,4361.55,4362.2,4358.45,4358.93,364160.0
1760064720,4358.93,4360.18,4355.13,4355.62,1586818.0
1760064780,4355.0,4355.4,4349.0,4354.31,3868912.0
1760064840,4354.3,4354.89,4349.75,4354.78,2012398.0
1760064900,4354.78,4358.56,4354.25,4358.01,1144948.0
1760064960,4358.01,4358.59,4356.24,4356.88,782602.0
1760065020,4356.87,4357.95,4355.45,4357.94,860034.0
1760065080,4357.95,4357.95,4355.91,4357.21,341956.0
1760065140,4357.22,4357.79,4356.95,4357.73,291032.0
1760065200,4357.73,4360.0,4357.38,4357.38,614490.0
1760065260,4357.39,4358.54,4354.06,4354.63,551290.0
1760065320,4354.63,4354.63,4351.3,4351.35,814980.0
1760065380,4351.36,4351.56,4347.86,4347.86,1685122.0
1760065440,4347.86,4349.74,4345.07,4346.19,1554258.0
1760065500,4346.61,4351.8,4345.12,4351.8,1502146.0
1760065560,4352.39,4353.65,4350.68,4351.53,1199036.0
1760065620,4351.53,4351.53,4348.86,4350.0,508270.0
1760065680,4350.0,4350.0,4346.65,4347.12,434906.0
1760065740,4347.12,4348.0,4347.12,4348.0,571342.0
1760065800,4347.99,4349.53,4346.23,4347.97,1050222.0
1760065860,4347.97,4350.57,4345.94,4350.11,791714.0
1760065920,4350.11,4352.16,4349.71,4352.15,580828.0
1760065980,4352.16,4352.16,4350.0,4350.01,664310.0
1760066040,4350.01,4353.44,4348.36,4353.09,555642.0
1760066100,4353.33,4356.14,4353.33,4353.76,1048388.0
1760066160,4353.75,4354.21,4348.44,4351.0,429074.0
1760066220,4351.0,4352.65,4351.0,4351.51,755998.0
1760066280,4351.51,4353.76,4351.51,4353.75,968538.0
1760066340,4353.97,4357.15,4353.2,4357.14,538450.0
1760066400,4357.14,4362.38,4357.14,4362.04,2161558.0
1760066460,4362.05,4365.22,4361.74,4365.22,1898978.0
1760066520,4365.59,4365.59,4361.56,4361.57,1644792.0
1760066580,4361.56,4362.06,4360.84,4360.84,463424.0
1760066640,4360.84,4364.0,4358.67,4363.82,1129324.0
1760066700,4364.84,4365.7,4364.2,4364.35,625416.0
1760066760,4364.35,4367.0,4363.88,4363.88,2323012.0
1760066820,4363.89,4368.35,4362.76,4367.69,736526.0
1760066880,4367.28,4372.87,4365.9,4370.45,1076156.0
1760066940,4370.29,4376.0,4370.29,4375.74,1404184.0
1760067000,4375.73,4384.56,4375.73,4381.64,3648080.0
1760067060,4381.63,4387.46,4380.94,4387.46,3065806.0
1760067120,4387.49,4390.92,4382.81,4382.83,3824676.0
1760067180,4383.29,4386.98,4382.19,4382.5,1430286.0
1760067240,4382.5,4386.59,4382.24,4383.47,1058922.0
1760067300,4384.18,4388.99,4384.17,4386.73,1613738.0
1760067360,4386.25,4387.07,4384.76,4386.07,1044892.0
1760067420,4386.06,4389.59,4384.76,4386.34,1580766.0
1760067480,4386.35,4386.98,4382.16,4382.81,789592.0
1760067540,4382.81,4382.85,4380.62,4381.89,1049228.0
1760067600,4381.89,4381.9,4378.4,4379.76,874422.0
1760067660,4380.21,4380.61,4378.33,4380.5,626120.0
1760067720,4380.5,4384.21,4380.49,4380.53,1027796.0
1760067780,4381.07,4382.77,4381.0,4382.01,261562.0
1760067840,4382.0,4384.8,4381.34,4384.19,759968.0
1760067900,4384.19,4387.69,4383.3,4386.06,654044.0
1760067960,4386.07,4387.99,4383.37,4385.92,861166.0
1760068020,4385.92,4387.51,4385.91,4386.72,393014.0
1760068080,4386.72,4386.97,4383.64,4386.3,573314.0
1760068140,4386.31,4386.31,4382.42,4382.42,591890.0
1760068200,4382.42,4382.99,4377.62,4378.28,1731682.0
1760068260,4378.28,4378.69,4369.79,4370.8,3010850.0
1760068320,4370.79,4370.8,4359.82,4362.07,3239048.0
1760068380,4360.29,4361.67,4354.4,4356.13,2573270.0
1760068440,4357.64,4357.68,4352.13,4352.71,1130172.0
1760068500,4352.13,4353.58,4341.62,4345.55,6889996.0
1760068560,4346.27,4349.14,4342.1,4348.45,3297850.0
1760068620,4347.98,4350.44,4343.9,4350.14,2958984.0
1760068680,4350.13,4352.45,4348.65,4350.56,1704216.0
1760068740,4350.29,4351.62,4345.0,4345.01,2360532.0
1760068800,4345.0,4351.1,4342.48,4346.27,4160316.0
1760068860,4346.43,4350.36,4346.23,4348.23,988428.0
1760068920,4348.23,4348.23,4342.78,4347.65,917584.0
1760068980,4347.65,4349.3,4345.49,4347.39,1022888.0
1760069040,4347.39,4349.49,4347.01,4347.84,869782.0
1760069100,4348.04,4352.39,4348.04,4351.83,1251568.0
1760069160,4352.0,4354.0,4351.52,4353.78,1013964.0
1760069220,4353.89,4356.96,4353.77,4355.96,1302992.0
1760069280,4356.43,4360.27,4355.47,4355.47,2474372.0
1760069340,4356.01,4358.69,4354.01,4354.01,579312.0
1760069400,4353.65,4354.83,4350.83,4354.82,750176.0
1760069460,4354.82,4355.15,4351.57,4353.0,682674.0
1760069520,4353.02,4355.0,4351.85,4354.48,455300.0
1760069580,4354.47,4357.83,4353.3,4355.73,1455918.0
1760069640,4355.73,4357.83,4355.13,4355.14,642378.0
1760069700,4355.13,4356.12,4353.0,4354.65,276490.0
1760069760,4354.65,4355.05,4351.69,4351.7,370510.0
1760069820,4351.31,4353.12,4348.61,4348.98,1291200.0
1760069880,4348.57,4349.6,4346.55,4347.42,1101486.0
1760069940,4347.42,4347.92,4343.7,4345.32,453760.0
1760070000,4346.23,4351.83,4345.46,4351.53,926972.0
1760070060,4351.53,4352.23,4349.0,4349.05,858942.0
1760070120,4349.37,4354.17,4349.36,4353.1,609680.0
1760070180,4353.1,4354.78,4351.1,4351.7,626542.0
1760070240,4351.7,4352.86,4348.05,4348.05,466444.0
1760070300,4348.04,4348.62,4344.72,4346.67,1432754.0
1760070360,4346.68,4348.0,4345.76,4347.48,455088.0
1760070420,4347.48,4347.49,4344.66,4346.06,573128.0
1760070480,4346.06,4348.0,4344.25,4346.02,632530.0
1760070540,4346.02,4347.55,4346.02,4347.07,471832.0
1760070600,4347.06,4349.61,4347.06,4348.56,442386.0
1760070660,4348.57,4352.35,4347.21,4352.34,758554.0
1760070720,4352.35,4353.26,4350.53,4350.53,364554.0
1760070780,4350.54,4350.85,4343.71,4343.71,2170160.0
1760070840,4343.71,4345.32,4342.14,4345.27,730238.0
1760070900,4345.27,4345.81,4341.0,4341.71,1434642.0
1760070960,4341.71,4341.71,4336.68,4338.06,2652876.0
1760071020,4338.06,4339.49,4335.28,4338.59,2105256.0
1760071080,4339.0,4339.58,4335.72,4335.72,1309354.0
1760071140,4335.72,4337.37,4333.0,4336.75,3432522.0
1760071200,4336.75,4339.45,4335.29,4339.43,471426.0
1760071260,4340.31,4340.91,4336.73,4336.73,586998.0
1760071320,4336.74,4338.82,4335.5,4338.81,330070.0
1760071380,4338.81,4341.0,4338.81,4339.01,484116.0
1760071440,4338.98,4340.45,4338.39,4340.0,401226.0
1760071500,4339.99,4340.43,4337.62,4339.0,939780.0
1760071560,4338.99,4342.07,4338.16,4338.16,606602.0
1760071620,4338.39,4340.92,4338.39,4340.08,299438.0
1760071680,4339.91,4340.63,4337.39,4340.22,356666.0
1760071740,4340.29,4342.82,4340.28,4342.57,499280.0
1760071800,4342.58,4342.58,4339.68,4340.82,446508.0
1760071860,4340.81,4343.11,4340.81,4341.69,205876.0
1760071920,4341.52,4342.94,4341.15,4342.94,351188.0
1760071980,4342.94,4344.47,4342.59,4343.7,619806.0
1760072040,4343.7,4343.99,4343.26,4343.27,164562.0
1760072100,4343.75,4344.4,4338.77,4340.54,360334.0
1760072160,4340.09,4341.0,4339.22,4340.19,378808.0
1760072220,4340.2,4342.96,4340.2,4342.95,361010.0
1760072280,4342.95,4342.99,4340.88,4341.95,359794.0
1760072340,4341.96,4342.95,4341.15,4342.79,805936.0
1760072400,4342.6,4343.47,4340.45,4341.03,504686.0
1760072460,4341.04,4342.99,4340.63,4341.33,228622.0
1760072520,4341.16,4341.16,4337.64,4339.56,571052.0
1760072580,4339.57,4339.57,4336.53,4336.54,249662.0
1760072640,4336.39,4336.39,4329.57,4331.42,3498654.0
1760072700,4331.32,4331.82,4326.01,4330.47,3303696.0
1760072760,4330.46,4330.56,4325.18,4330.55,2355212.0
1760072820,4331.42,4335.96,4328.85,4335.95,1458190.0
1760072880,4335.95,4335.95,4333.77,4335.45,927434.0
1760072940,4335.46,4335.46,4332.53,4333.69,647722.0
1760073000,4333.69,4334.75,4332.53,4332.54,447438.0
1760073060,4332.53,4334.02,4331.55,4331.73,516784.0
1760073120,4331.74,4333.0,4331.73,4332.18,283350.0
1760073180,4332.18,4335.64,4332.18,4335.17,888260.0
1760073240,4335.17,4335.18,4332.15,4332.16,344392.0
1760073300,4332.16,4337.12,4331.8,4336.0,455480.0
1760073360,4336.0,4337.38,4334.29,4334.4,331318.0
1760073420,4333.46,4338.18,4333.46,4337.38,516084.0
1760073480,4337.38,4338.25,4336.62,4337.55,483884.0
1760073540,4337.55,4338.19,4336.24,4336.82,352690.0
1760073600,4336.81,4340.42,4336.4,4340.41,467044.0
1760073660,4340.42,4343.0,4340.39,4342.79,1526734.0
1760073720,4342.99,4343.43,4342.76,4343.35,644540.0
1760073780,4343.43,4353.59,4343.42,4351.97,5241246.0
1760073840,4351.96,4356.66,4349.76,4356.65,1097548.0
1760073900,4357.64,4359.4,4355.73,4357.52,2094182.0
1760073960,4357.52,4362.44,4355.49,4355.8,2904430.0
1760074020,4355.8,4359.99,4353.3,4358.34,1345394.0
1760074080,4358.34,4358.34,4353.39,4354.99,1398708.0
1760074140,4354.99,4356.12,4352.71,4353.72,788894.0
1760074200,4353.72,4354.12,4351.11,4351.19,981164.0
1760074260,4351.19,4352.33,4348.31,4350.88,1342348.0
1760074320,4350.89,4350.89,4344.33,4344.33,1245398.0
1760074380,4344.33,4347.83,4342.96,4346.12,993000.0
1760074440,4346.11,4346.11,4343.71,4344.4,427696.0
1760074500,4344.4,4346.0,4344.14,4345.08,363166.0
1760074560,4344.93,4345.88,4343.0,4345.75,333072.0
1760074620,4345.76,4346.16,4343.67,4345.34,509208.0
1760074680,4345.34,4347.0,4345.08,4346.02,684944.0
1760074740,4346.01,4348.0,4345.98,4347.68,232996.0
1760074800,4347.68,4352.09,4347.68,4352.09,337902.0
1760074860,4352.23,4355.44,4352.08,4355.44,1004768.0
1760074920,4355.87,4355.87,4355.09,4355.5,684844.0
1760074980,4355.51,4356.38,4355.5,4356.16,568202.0
1760075040,4356.16,4356.8,4355.15,4356.22,365446.0
1760075100,4356.22,4358.6,4355.39,4358.07,846458.0
1760075160,4358.06,4362.49,4358.06,4360.8,935978.0
1760075220,4361.1,4361.49,4358.38,4359.13,522458.0
1760075280,4359.13,4362.98,4358.11,4362.5,904434.0
1760075340,4363.08,4363.42,4360.07,4360.62,738886.0
1760075400,4360.62,4364.35,4360.62,4363.47,794798.0
1760075460,4363.68,4364.0,4361.09,4361.69,536430.0
1760075520,4361.69,4363.0,4360.0,4362.45,799812.0
1760075580,4362.62,4364.4,4362.62,4363.56,578030.0
1760075640,4363.55,4368.65,4363.17,4368.43,1574666.0
1760075700,4368.21,4368.56,4365.37,4365.38,892596.0
1760075760,4365.63,4367.08,4365.0,4365.76,564646.0
1760075820,4365.77,4366.27,4365.21,4365.76,457482.0
1760075880,4365.76,4366.01,4364.32,4365.01,324488.0
1760075940,4365.01,4366.57,4365.0,4366.57,307076.0
1760076000,4366.56,4369.49,4363.86,4368.24,984600.0
1760076060,4368.24,4368.24,4366.3,4366.35,579490.0
1760076120,4366.0,4372.11,4365.84,4371.37,1805662.0
1760076180,4371.37,4372.91,4368.86,4372.34,985934.0
1760076240,4372.54,4374.44,4371.87,4373.39,1208522.0
1760076300,4373.39,4376.0,4373.38,4374.77,1806710.0
1760076360,4374.33,4374.33,4371.03,4371.66,842794.0
1760076420,4371.67,4373.4,4370.98,4371.0,775490.0
1760076480,4370.97,4371.05,4368.21,4371.04,558602.0
1760076540,4371.04,4372.41,4367.8,4367.87,1251118.0
1760076600,4367.87,4369.37,4364.1,4364.11,1179052.0
1760076660,4364.1,4364.1,4362.2,4362.9,2520672.0
1760076720,4362.91,4364.78,4362.53,4363.42,899422.0
1760076780,4363.42,4365.38,4363.41,4364.35,373716.0
1760076840,4364.35,4366.54,4362.08,4365.62,1067366.0
1760076900,4365.62,4370.95,4365.6,4369.12,1046466.0
1760076960,4369.11,4370.52,4366.14,4366.98,411744.0
1760077020,4366.98,4368.32,4365.38,4365.6,317568.0
1760077080,4365.61,4367.97,4364.77,4367.11,347768.0
1760077140,4367.1,4367.9,4361.71,4361.71,728242.0
1760077200,4361.72,4361.99,4356.61,4356.61,2336230.0
1760077260,4356.92,4358.05,4354.72,4354.72,1512438.0
1760077320,4354.73,4356.43,4353.82,4356.19,1470388.0
1760077380,4356.18,4356.21,4354.82,4355.69,444924.0
1760077440,4355.41,4356.55,4354.43,4355.3,756844.0
1760077500,4355.31,4355.84,4353.82,4354.61,524244.0
1760077560,4354.6,4354.81,4353.57,4353.58,242626.0
1760077620,4353.87,4356.13,4353.87,4355.2,332994.0
1760077680,4355.16,4355.16,4349.48,4349.84,847386.0
1760077740,4350.0,4350.2,4348.84,4349.71,912822.0
1760077800,4349.8,4353.36,4348.57,4348.72,666298.0
1760077860,4348.71,4351.28,4348.0,4348.25,1099060.0
1760077920,4348.24,4348.24,4346.35,4346.5,1123600.0
1760077980,4346.5,4349.57,4346.33,4349.1,1000434.0
1760078040,4349.1,4355.28,4349.1,4355.0,900692.0
1760078100,4355.14,4355.23,4349.61,4350.27,446470.0
1760078160,4350.47,4350.59,4343.54,4343.87,1055162.0
1760078220,4343.88,4346.84,4340.6,4340.83,1203148.0
1760078280,4340.82,4342.28,4335.46,4339.89,2500998.0
1760078340,4339.89,4342.97,4337.82,4342.96,867162.0
1760078400,4342.97,4344.71,4341.69,4344.29,1552628.0
1760078460,4344.29,4349.11,4344.29,4349.1,1086838.0
1760078520,4349.11,4350.14,4348.41,4350.14,584490.0
1760078580,4350.13,4350.55,4348.0,4348.07,1008862.0
1760078640,4348.06,4348.07,4344.61,4346.61,923746.0
1760078700,4346.68,4350.22,4346.23,4350.22,582496.0
1760078760,4350.22,4352.46,4347.01,4347.01,457336.0
1760078820,4347.02,4347.21,4343.76,4343.99,535980.0
1760078880,4344.0,4344.08,4335.33,4335.72,2177118.0
1760078940,4335.71,4336.26,4326.17,4326.17,5774488.0
1760079000,4326.17,4331.24,4322.76,4325.75,3502298.0
1760079060,4325.88,4325.88,4320.53,4324.49,3875672.0
1760079120,4324.49,4324.49,4319.33,4320.73,2640720.0
1760079180,4320.58,4324.22,4318.72,4323.39,2353008.0
1760079240,4323.38,4323.85,4322.56,4323.05,1338394.0
1760079300,4323.05,4327.01,4322.8,4323.01,1291488.0
1760079360,4322.79,4324.0,4321.13,4322.34,896074.0
1760079420,4322.35,4326.44,4322.34,4325.98,691084.0
1760079480,4325.98,4328.64,4325.79,4327.56,734042.0
1760079540,4327.13,4327.13,4325.63,4325.65,693496.0
1760079600,4325.65,4328.01,4324.11,4328.01,1404450.0
1760079660,4328.01,4328.22,4316.88,4317.19,4091466.0
1760079720,4317.19,4321.04,4317.19,4319.41,1749602.0
1760079780,4319.41,4320.0,4319.1,4319.68,1197478.0
1760079840,4319.49,4320.59,4317.35,4318.68,2029832.0
1760079900,4318.69,4321.0,4317.58,4319.29,623618.0
1760079960,4319.29,4319.29,4315.8,4316.54,1225438.0
1760080020,4316.67,4316.68,4314.49,4314.54,1320212.0
1760080080,4314.54,4314.55,4312.54,4313.89,1761296.0
1760080140,4313.9,4321.26,4313.89,4321.01,1333292.0
1760080200,4321.01,4323.7,4320.47,4323.7,1238862.0
1760080260,4323.84,4324.14,4321.58,4323.42,1307794.0
1760080320,4323.41,4325.0,4322.47,4325.0,959518.0
1760080380,4325.24,4326.81,4324.36,4326.02,1463340.0
1760080440,4325.66,4327.74,4324.7,4324.75,763910.0
1760080500,4324.76,4325.0,4320.19,4320.51,903006.0
1760080560,4320.51,4322.89,4317.14,4317.67,1548920.0
1760080620,4317.66,4320.07,4317.29,4319.28,2291048.0
1760080680,4319.27,4319.28,4316.19,4319.14,1627916.0
1760080740,4319.14,4324.01,4319.0,4324.0,1076146.0
1760080800,4324.01,4328.28,4323.36,4325.71,995348.0
1760080860,4325.72,4328.74,4325.71,4327.42,1196754.0
1760080920,4325.87,4325.87,4320.8,4320.8,1312784.0
1760080980,4320.21,4321.93,4318.86,4321.93,863014.0
1760081040,4321.93,4321.93,4318.06,4320.38,853482.0
1760081100,4320.37,4321.23,4318.23,4318.81,874854.0
1760081160,4318.8,4324.21,4317.94,4324.21,1100156.0
1760081220,4324.21,4328.28,4324.0,4326.75,1657224.0
1760081280,4326.94,4328.88,4326.75,4327.56,693502.0
1760081340,4327.57,4330.86,4325.47,4325.47,1290898.0
1760081400,4325.38,4326.65,4323.86,4326.65,1050452.0
1760081460,4326.65,4326.94,4320.54,4321.06,1083488.0
1760081520,4320.73,4323.6,4320.73,4321.72,1010828.0
1760081580,4322.15,4323.97,4321.4,4321.42,1110048.0
1760081640,4321.41,4324.6,4320.23,4323.31,819516.0
1760081700,4323.3,4324.99,4322.65,4322.69,1453066.0
1760081760,4322.69,4327.42,4322.67,4327.41,2287282.0
1760081820,4326.85,4328.73,4326.18,4326.99,783418.0
1760081880,4326.99,4328.82,4326.73,4327.2,541986.0
1760081940,4327.2,4328.84,4326.1,4328.83,916608.0
1760082000,4328.56,4331.93,4328.56,4331.93,1638520.0
1760082060,4332.31,4332.83,4329.62,4331.16,2042420.0
1760082120,4331.75,4331.78,4329.0,4329.0,1108118.0
1760082180,4329.0,4330.68,4328.82,4330.2,846486.0
1760082240,4330.35,4331.28,4329.76,4330.15,570814.0
1760082300,4330.14,4330.3,4329.0,4329.89,922138.0
1760082360,4329.68,4329.69,4309.21,4318.97,6366054.0
1760082420,4318.97,4322.51,4316.16,4321.2,2118288.0
1760082480,4321.2,4321.37,4319.55,4319.94,824874.0
1760082540,4319.94,4320.32,4317.56,4319.63,1752804.0
1760082600,4319.63,4322.47,4318.72,4320.09,1612294.0
1760082660,4320.09,4320.41,4317.59,4318.36,630074.0
1760082720,4318.36,4323.21,4318.35,4320.11,2069994.0
1760082780,4320.11,4321.6,4318.93,4321.16,1130204.0
1760082840,4321.16,4323.91,4321.14,4323.62,1814728.0
1760082900,4323.9,4327.0,4323.44,4327.0,590620.0
1760082960,4327.0,4327.78,4322.67,4323.44,451678.0
1760083020,4323.43,4323.87,4321.22,4323.86,604928.0
1760083080,4323.57,4323.57,4319.6,4319.6,432870.0
1760083140,4319.6,4321.06,4317.13,4321.06,1607792.0
1760083200,4321.06,4322.5,4320.59,4321.9,1440462.0
1760083260,4321.9,4324.93,4321.42,4324.87,1082600.0
1760083320,4324.88,4330.86,4324.87,4330.86,1453196.0
1760083380,4330.86,4330.86,4322.84,4322.94,741620.0
1760083440,4322.94,4322.98,4318.79,4320.81,1808650.0
1760083500,4320.81,4320.81,4311.0,4317.39,2643228.0
1760083560,4317.44,4322.62,4317.44,4322.25,945980.0
1760083620,4322.13,4322.51,4316.17,4319.01,411632.0
1760083680,4319.27,4322.1,4317.88,4319.0,822362.0
1760083740,4319.0,4321.54,4318.11,4321.53,476430.0
1760083800,4321.48,4321.8,4317.85,4321.61,1087828.0
1760083860,4321.61,4323.73,4319.06,4323.72,864904.0
1760083920,4323.72,4323.76,4319.82,4321.48,492660.0
1760083980,4321.47,4323.64,4321.01,4322.57,217400.0
1760084040,4323.0,4323.77,4321.01,4322.53,368026.0
1760084100,4322.54,4327.39,4322.03,4327.39,536668.0
1760084160,4327.38,4330.57,4326.0,4326.0,1674800.0
1760084220,4326.25,4330.0,4326.0,4329.53,517762.0
1760084280,4329.48,4332.35,4328.53,4330.82,1917878.0
1760084340,4330.66,4330.83,4326.53,4329.27,900944.0
1760084400,4328.92,4330.06,4328.0,4330.06,573894.0
1760084460,4330.07,4330.3,4327.01,4327.23,447706.0
1760084520,4327.23,4328.98,4326.85,4328.98,420704.0
1760084580,4328.98,4329.64,4327.9,4329.37,217104.0
1760084640,4329.36,4330.97,4329.36,4330.73,334820.0
1760084700,4330.72,4332.72,4330.63,4331.62,762644.0
1760084760,4331.62,4332.1,4330.71,4331.75,363100.0
1760084820,4331.76,4334.11,4331.72,4333.31,648236.0
1760084880,4333.3,4334.63,4333.3,4334.23,394920.0
1760084940,4334.24,4334.44,4332.56,4332.56,707592.0
1760085000,4332.56,4334.98,4332.0,4334.98,543250.0
1760085060,4335.08,4337.0,4334.01,4335.54,1198710.0
1760085120,4335.54,4335.54,4331.18,4331.47,1278560.0
1760085180,4331.46,4331.52,4328.92,4329.11,436100.0
1760085240,4329.17,4329.82,4326.85,4327.82,377140.0
1760085300,4327.81,4329.04,4326.19,4327.17,859228.0
1760085360,4326.75,4329.36,4326.21,4329.36,502400.0
1760085420,4329.36,4329.87,4327.4,4328.78,323824.0
1760085480,4328.77,4331.66,4327.55,4331.39,455176.0
1760085540,4331.39,4331.96,4328.0,4329.52,463776.0
1760085600,4329.52,4330.8,4327.83,4327.84,214894.0
1760085660,4327.53,4327.58,4324.07,4324.08,1055628.0
1760085720,4324.08,4325.68,4324.08,4325.14,404532.0
1760085780,4324.99,4326.61,4324.24,4324.37,492080.0
1760085840,4324.37,4329.44,4323.55,4329.44,693686.0
1760085900,4329.44,4333.0,4329.44,4332.68,731934.0
1760085960,4332.99,4333.66,4330.91,4331.79,511050.0
1760086020,4331.79,4333.67,4331.52,4332.83,186266.0
1760086080,4332.82,4333.67,4331.78,4331.78,309066.0
1760086140,4331.78,4332.8,4330.12,4332.6,405288.0
1760086200,4332.6,4338.63,4332.6,4338.15,1203556.0
1760086260,4338.15,4341.07,4338.15,4340.39,2338172.0
1760086320,4340.37,4340.85,4339.37,4339.99,1009272.0
1760086380,4340.0,4341.19,4339.34,4340.53,815438.0
1760086440,4340.54,4341.42,4339.68,4340.45,481868.0
1760086500,4340.45,4341.9,4340.25,4341.9,817872.0
1760086560,4341.89,4343.46,4340.76,4342.59,661586.0
1760086620,4342.6,4344.86,4342.23,4344.75,1048710.0
1760086680,4344.76,4347.82,4342.94,4343.54,2661916.0
1760086740,4343.54,4345.72,4343.53,4343.91,886812.0
1760086800,4343.92,4344.1,4339.85,4340.23,2039212.0
1760086860,4340.23,4342.17,4336.92,4339.07,2697278.0
1760086920,4338.52,4338.52,4334.1,4334.45,2979270.0
1760086980,4334.98,4338.0,4334.98,4337.47,640598.0
1760087040,4337.48,4338.33,4335.01,4335.42,483896.0
1760087100,4335.42,4337.77,4333.56,4337.5,922088.0
1760087160,4337.5,4339.39,4335.0,4335.02,1266840.0
1760087220,4335.02,4337.93,4334.41,4336.5,503006.0
1760087280,4336.24,4336.24,4333.48,4333.51,437628.0
1760087340,4333.48,4334.39,4333.18,4333.68,681972.0
1760087400,4333.68,4334.0,4332.12,4333.65,581102.0
1760087460,4333.65,4339.81,4333.64,4339.39,1223512.0
1760087520,4339.39,4340.0,4336.73,4336.91,313476.0
1760087580,4336.91,4340.0,4336.91,4337.38,356434.0
1760087640,4337.38,4337.39,4336.83,4337.16,548130.0
1760087700,4336.84,4338.79,4336.83,4338.16,222264.0
1760087760,4338.17,4338.17,4335.31,4336.06,713270.0
1760087820,4336.05,4339.33,4335.31,4339.32,714924.0
1760087880,4339.59,4339.59,4336.01,4336.02,347244.0
1760087940,4336.01,4336.01,4329.16,4331.05,875930.0
1760088000,4331.05,4332.07,4330.21,4331.55,569994.0
1760088060,4331.55,4333.0,4330.65,4332.99,325062.0
1760088120,4333.0,4336.4,4332.99,4336.4,580080.0
1760088180,4336.4,4337.45,4335.97,4337.25,285764.0
1760088240,4337.24,4337.88,4335.3,4337.88,210898.0
1760088300,4337.88,4339.0,4337.74,4337.99,719158.0
1760088360,4338.31,4343.03,4338.3,4342.46,1778224.0
1760088420,4342.87,4346.07,4342.87,4346.06,632050.0
1760088480,4346.07,4348.39,4345.69,4346.83,1118210.0
1760088540,4346.83,4348.15,4346.11,4346.11,391418.0
1760088600,4346.11,4346.11,4341.25,4342.13,667500.0
1760088660,4342.53,4346.53,4342.53,4343.76,673606.0
1760088720,4343.76,4347.21,4343.75,4345.9,449310.0
1760088780,4346.33,4349.3,4344.0,4347.94,2007092.0
1760088840,4347.94,4348.36,4346.61,4347.42,280254.0
1760088900,4347.61,4348.0,4345.32,4345.99,520424.0
1760088960,4345.98,4346.57,4344.45,4345.11,205214.0
1760089020,4345.3,4345.92,4344.56,4345.82,239402.0
1760089080,4345.82,4345.82,4343.89,4343.89,194390.0
1760089140,4343.77,4344.56,4342.79,4343.0,304016.0
1760089200,4342.99,4343.0,4340.96,4341.93,268938.0
1760089260,4341.93,4341.93,4338.38,4338.81,384052.0
1760089320,4338.8,4341.22,4338.8,4340.01,221184.0
1760089380,4341.34,4342.01,4340.0,4340.0,208394.0
1760089440,4340.0,4340.34,4339.35,4340.34,220410.0
1760089500,4340.34,4343.0,4339.72,4342.01,419512.0
1760089560,4341.84,4341.85,4337.04,4337.16,340858.0
1760089620,4337.16,4341.43,4337.16,4338.25,446820.0
1760089680,4338.6,4338.6,4330.45,4331.19,1599028.0
1760089740,4331.21,4331.21,4325.87,4325.91,2383278.0
1760089800,4325.91,4325.91,4315.76,4322.12,6970912.0
1760089860,4322.11,4324.0,4319.0,4323.99,1812744.0
1760089920,4323.42,4324.14,4322.0,4323.27,1723828.0
1760089980,4323.26,4324.23,4320.0,4322.6,948252.0
1760090040,4322.61,4328.3,4322.0,4323.89,1624650.0
1760090100,4323.88,4325.53,4323.88,4324.82,337856.0
1760090160,4324.82,4324.82,4320.25,4320.46,545164.0
1760090220,4320.63,4320.71,4318.16,4318.96,1386154.0
1760090280,4318.95,4321.82,4317.76,4317.77,483262.0
1760090340,4317.76,4320.46,4317.3,4320.13,717116.0
1760090400,4319.99,4320.72,4318.61,4319.8,727014.0
1760090460,4319.8,4325.62,4319.8,4323.07,1043014.0
1760090520,4323.44,4324.57,4321.24,4323.07,628176.0
1760090580,4322.55,4324.56,4321.53,4323.63,774732.0
1760090640,4323.63,4324.16,4320.9,4321.26,551856.0
1760090700,4321.25,4325.16,4321.25,4325.0,499306.0
1760090760,4325.0,4326.69,4325.0,4326.68,351682.0
1760090820,4326.68,4326.68,4324.16,4325.7,245790.0
1760090880,4325.71,4326.72,4325.51,4326.71,372432.0
1760090940,4326.72,4327.2,4325.59,4326.94,298476.0
1760091000,4326.7,4327.41,4325.61,4325.82,225614.0
1760091060,4325.83,4327.5,4325.82,4327.49,187912.0
1760091120,4327.5,4327.5,4326.05,4326.4,449204.0
1760091180,4326.4,4327.0,4322.14,4322.16,1047252.0
1760091240,4322.16,4323.06,4321.3,4323.06,489028.0
1760091300,4323.05,4324.63,4322.8,4324.62,182070.0
1760091360,4324.63,4325.42,4323.47,4325.42,428494.0
1760091420,4325.41,4327.37,4325.28,4327.37,135438.0
1760091480,4327.37,4332.33,4327.37,4331.54,1131672.0
1760091540,4331.54,4332.99,4329.9,4330.68,682860.0
1760091600,4330.69,4330.69,4328.1,4328.6,211580.0
1760091660,4328.6,4331.49,4328.6,4331.48,268778.0
1760091720,4330.89,4330.89,4327.88,4327.88,230360.0
1760091780,4327.16,4327.16,4322.55,4325.0,508896.0
1760091840,4325.01,4326.3,4324.69,4325.95,211756.0
1760091900,4325.95,4326.56,4322.88,4323.75,381128.0
1760091960,4323.76,4324.62,4323.0,4323.93,205954.0
1760092020,4323.93,4324.79,4323.23,4323.24,229684.0
1760092080,4323.58,4323.76,4322.0,4322.45,438822.0
1760092140,4322.44,4323.76,4322.11,4323.26,312422.0
1760092200,4323.26,4326.94,4322.0,4326.8,250392.0
1760092260,4326.79,4327.0,4325.14,4325.14,308016.0
1760092320,4325.15,4325.69,4322.62,4323.32,680732.0
1760092380,4323.32,4328.34,4323.32,4327.38,432510.0
1760092440,4327.39,4327.39,4324.0,4324.0,315788.0
1760092500,4324.0,4324.23,4322.0,4322.22,155724.0
1760092560,4321.93,4321.98,4320.85,4321.76,323644.0
1760092620,4322.0,4326.93,4321.99,4326.8,374216.0
1760092680,4326.8,4327.16,4325.02,4326.43,146602.0
1760092740,4326.43,4327.95,4323.79,4324.29,269096.0
1760092800,4324.29,4324.41,4323.16,4324.17,138774.0
1760092860,4324.18,4324.91,4324.13,4324.24,75324.0
1760092920,4324.35,4328.92,4324.35,4328.92,175434.0
1760092980,4328.91,4329.44,4328.01,4329.44,217274.0
1760093040,4329.44,4330.69,4329.43,4330.69,277832.0
1760093100,4330.69,4331.87,4329.78,4329.78,674166.0
1760093160,4329.79,4330.7,4328.92,4330.69,478436.0
1760093220,4330.69,4330.7,4328.16,4329.99,267764.0
1760093280,4329.99,4330.69,4329.18,4330.68,266374.0
1760093340,4330.69,4338.84,4330.68,4338.84,1527476.0
1760093400,4338.84,4343.57,4338.84,4341.38,3517276.0
1760093460,4341.39,4342.02,4340.36,4340.39,1466870.0
1760093520,4340.39,4343.84,4340.38,4341.6,968182.0
1760093580,4340.93,4341.66,4339.33,4339.33,787736.0
1760093640,4338.86,4339.02,4336.22,4337.46,492076.0
1760093700,4337.45,4341.82,4336.13,4341.81,301290.0
1760093760,4341.82,4342.0,4341.39,4341.39,622496.0
1760093820,4341.39,4341.92,4340.0,4340.42,640634.0
1760093880,4340.43,4341.47,4338.13,4339.21,633588.0
1760093940,4339.44,4341.51,4339.43,4340.6,353300.0
1760094000,4340.6,4343.71,4340.6,4341.68,1265926.0
1760094060,4341.68,4344.99,4341.68,4342.18,1735336.0
1760094120,4342.19,4343.11,4341.96,4342.71,334042.0
1760094180,4342.71,4345.92,4342.71,4344.93,629722.0
1760094240,4344.93,4344.93,4342.0,4342.58,332556.0
1760094300,4342.58,4345.91,4342.58,4343.6,368562.0
1760094360,4343.61,4343.62,4338.59,4338.61,1680068.0
1760094420,4338.8,4340.5,4337.6,4340.01,942358.0
1760094480,4340.01,4342.0,4339.89,4341.06,907666.0
1760094540,4341.56,4344.8,4341.56,4342.98,522788.0
1760094600,4342.98,4343.15,4338.35,4343.15,417366.0
1760094660,4343.15,4343.15,4337.69,4337.69,759722.0
1760094720,4337.69,4337.7,4335.3,4335.78,749784.0
1760094780,4335.78,4337.15,4335.31,4336.48,260340.0
1760094840,4336.48,4336.48,4333.85,4333.86,314016.0
1760094900,4333.85,4335.34,4333.84,4334.14,410098.0
1760094960,4334.14,4334.73,4332.53,4334.72,552376.0
1760095020,4334.72,4336.63,4334.72,4336.35,468098.0
1760095080,4336.35,4337.27,4335.13,4335.63,259350.0
1760095140,4335.64,4336.56,4333.2,4333.86,291004.0
1760095200,4333.86,4334.43,4330.55,4334.07,666102.0
1760095260,4333.92,4333.92,4330.09,4330.61,271082.0
1760095320,4330.08,4330.09,4326.39,4328.4,1055816.0
1760095380,4328.4,4328.41,4326.8,4326.8,321926.0
1760095440,4326.8,4328.84,4326.8,4328.15,357920.0
1760095500,4328.28,4329.81,4327.89,4329.81,285814.0
1760095560,4329.8,4330.35,4328.71,4329.92,196970.0
1760095620,4329.92,4331.99,4329.67,4331.98,342574.0
1760095680,4331.99,4332.37,4330.56,4332.1,188486.0
1760095740,4332.1,4333.39,4331.91,4333.04,396638.0
1760095800,4332.8,4334.99,4332.46,4333.67,390202.0
1760095860,4333.67,4336.0,4333.49,4335.06,265844.0
1760095920,4335.41,4337.88,4335.17,4337.61,829698.0
1760095980,4337.61,4337.61,4334.02,4334.84,481562.0
1760096040,4334.84,4335.3,4333.14,4333.99,289196.0
1760096100,4333.99,4335.53,4333.72,4335.52,193702.0
1760096160,4335.53,4337.57,4334.57,4337.56,217776.0
1760096220,4337.98,4338.27,4336.47,4337.01,270586.0
1760096280,4337.0,4338.03,4335.26,4336.92,209866.0
1760096340,4336.93,4337.82,4336.07,4336.07,225768.0
1760096400,4335.84,4337.29,4335.21,4337.29,184908.0
1760096460,4337.3,4338.03,4336.72,4337.54,262114.0
1760096520,4337.54,4337.54,4333.21,4333.57,304236.0
1760096580,4333.57,4335.47,4333.57,4335.46,111818.0
1760096640,4335.47,4336.64,4335.46,4336.63,387738.0
1760096700,4336.63,4337.35,4335.4,4337.34,266420.0
1760096760,4337.34,4337.95,4337.0,4337.52,247682.0
1760096820,4337.51,4337.72,4336.25,4337.71,91744.0
1760096880,4337.71,4337.99,4336.0,4337.99,136328.0
1760096940,4337.98,4337.98,4335.76,4337.8,178534.0
1760097000,4337.8,4338.03,4337.38,4337.52,538452.0
1760097060,4337.52,4340.99,4337.51,4340.98,1124582.0
1760097120,4340.99,4344.67,4340.99,4344.36,991502.0
1760097180,4344.36,4344.37,4342.72,4343.47,1130722.0
1760097240,4342.83,4343.45,4342.11,4343.07,844824.0
1760097300,4342.95,4343.47,4342.54,4343.46,1029028.0
1760097360,4343.46,4345.0,4343.24,4344.55,633476.0
1760097420,4344.55,4344.61,4342.74,4343.23,1263162.0
1760097480,4343.45,4343.61,4340.96,4341.93,471624.0
1760097540,4341.94,4342.0,4340.57,4341.04,232176.0
1760097600,4341.43,4342.22,4340.76,4340.76,443738.0
1760097660,4341.06,4343.55,4341.06,4342.85,641206.0
1760097720,4342.85,4343.13,4340.5,4341.56,850202.0
1760097780,4341.56,4345.88,4341.56,4345.8,403440.0
1760097840,4345.41,4346.88,4342.79,4345.2,926544.0
1760097900,4345.21,4345.48,4343.09,4344.28,511450.0
1760097960,4344.19,4344.2,4339.79,4339.85,1443312.0
1760098020,4339.85,4344.99,4339.68,4344.99,806258.0
1760098080,4344.99,4347.66,4344.98,4347.02,547240.0
1760098140,4347.02,4350.1,4343.42,4343.43,2436358.0
1760098200,4343.42,4343.76,4339.54,4340.48,680750.0
1760098260,4340.47,4340.47,4336.08,4337.27,1376290.0
1760098320,4337.27,4340.0,4336.61,4337.51,603948.0
1760098380,4337.51,4337.52,4334.19,4334.7,861784.0
1760098440,4334.69,4336.34,4334.69,4335.95,400880.0
1760098500,4335.95,4335.95,4331.97,4332.83,983802.0
1760098560,4332.83,4335.19,4332.72,4334.8,343780.0
1760098620,4334.8,4336.0,4334.21,4335.99,442070.0
1760098680,4336.0,4337.98,4335.99,4337.75,633982.0
1760098740,4337.39,4339.44,4337.38,4339.43,436304.0
1760098800,4339.44,4340.23,4339.43,4340.15,312016.0
1760098860,4340.16,4340.76,4339.44,4340.07,332532.0
1760098920,4340.07,4342.9,4340.07,4340.85,910204.0
1760098980,4341.27,4343.0,4341.27,4343.0,155244.0
1760099040,4342.99,4343.5,4342.8,4343.5,266002.0
1760099100,4343.5,4345.45,4343.49,4344.15,777824.0
1760099160,4344.15,4345.49,4343.41,4345.33,340314.0
1760099220,4345.32,4345.32,4341.2,4343.4,175928.0
1760099280,4343.41,4343.49,4342.48,4343.43,151528.0
1760099340,4343.42,4343.43,4341.94,4342.69,169050.0
1760099400,4342.69,4343.24,4340.44,4340.77,707772.0
1760099460,4340.77,4340.99,4339.08,4339.08,601148.0
1760099520,4339.09,4342.96,4339.08,4342.96,283204.0
1760099580,4342.96,4345.26,4342.52,4343.99,476532.0
1760099640,4344.0,4345.44,4343.18,4344.97,353658.0
1760099700,4344.97,4346.0,4344.05,4344.05,722312.0
1760099760,4344.44,4346.57,4344.44,4344.67,706918.0
1760099820,4344.67,4345.19,4341.13,4341.13,424162.0
1760099880,4341.12,4341.12,4337.62,4338.25,845314.0
1760099940,4338.25,4340.82,4338.25,4340.11,799884.0
1760100000,4340.12,4343.15,4340.11,4341.2,732748.0
1760100060,4341.15,4341.22,4337.62,4340.93,874282.0
1760100120,4340.92,4340.93,4338.99,4339.24,283638.0
1760100180,4339.25,4339.25,4337.52,4337.77,174076.0
1760100240,4338.16,4339.85,4336.78,4336.79,224460.0
1760100300,4336.79,4338.42,4336.78,4337.7,1209410.0
1760100360,4337.69,4338.65,4336.78,4337.37,522752.0
1760100420,4337.38,4337.58,4335.55,4336.07,283720.0
1760100480,4336.34,4338.67,4336.07,4338.07,665552.0
1760100540,4338.07,4339.46,4337.9,4339.01,519592.0
1760100600,4338.94,4341.56,4338.69,4339.48,213482.0
1760100660,4339.49,4343.19,4339.49,4343.18,1148774.0
1760100720,4343.18,4344.61,4342.72,4343.36,286568.0
1760100780,4343.36,4344.8,4343.36,4343.91,161084.0
1760100840,4343.91,4343.92,4342.77,4343.9,304864.0
1760100900,4343.89,4345.58,4343.89,4345.57,265712.0
1760100960,4345.59,4346.07,4345.19,4345.99,325922.0
1760101020,4345.99,4346.0,4344.01,4346.0,431608.0
1760101080,4346.0,4346.15,4345.14,4345.39,654036.0
1760101140,4345.39,4346.5,4345.38,4346.43,347796.0
1760101200,4346.42,4354.0,4346.42,4351.05,2939492.0
1760101260,4351.04,4353.32,4350.0,4350.22,1233838.0
1760101320,4350.23,4353.29,4350.22,4353.28,1280112.0
1760101380,4353.28,4358.0,4353.28,4355.15,3287998.0
1760101440,4355.39,4359.0,4355.39,4358.99,2559964.0
1760101500,4359.0,4359.07,4352.0,4353.2,1435326.0
1760101560,4353.2,4356.63,4353.2,4355.61,970514.0
1760101620,4355.6,4357.64,4353.45,4355.99,879512.0
1760101680,4355.7,4356.47,4354.12,4354.18,636568.0
1760101740,4354.18,4354.52,4349.29,4352.12,1559008.0
1760101800,4352.13,4352.13,4349.04,4349.69,737334.0
1760101860,4349.72,4351.71,4348.04,4350.24,2959120.0
1760101920,4351.18,4351.25,4350.24,4350.52,524710.0
1760101980,4350.52,4351.83,4350.39,4351.05,337804.0
1760102040,4351.04,4352.1,4351.0,4352.1,370224.0
1760102100,4352.09,4354.66,4352.09,4352.88,858684.0
1760102160,4352.88,4352.89,4346.11,4346.48,1275128.0
1760102220,4346.48,4353.26,4346.46,4350.44,2005820.0
1760102280,4350.44,4354.8,4350.02,4354.79,717570.0
1760102340,4354.79,4362.9,4354.79,4362.89,3489340.0
1760102400,4363.07,4366.69,4361.32,4362.19,3250448.0
1760102460,4362.18,4363.0,4359.26,4359.41,1207006.0
1760102520,4359.4,4360.84,4358.01,4358.43,1082404.0
1760102580,4358.43,4359.88,4358.0,4359.88,728574.0
1760102640,4359.87,4361.07,4358.1,4361.07,604200.0
1760102700,4361.51,4363.26,4360.25,4360.77,1513470.0
1760102760,4360.77,4364.0,4360.76,4362.88,948412.0
1760102820,4363.01,4363.96,4360.0,4361.47,1425160.0
1760102880,4361.57,4362.0,4360.0,4360.86,630660.0
1760102940,4360.9,4363.0,4360.45,4362.49,775224.0
1760103000,4362.8,4364.66,4357.08,4357.25,2341838.0
1760103060,4357.79,4368.99,4357.79,4366.49,3209698.0
1760103120,4366.5,4367.34,4357.26,4361.3,2071952.0
1760103180,4361.49,4364.92,4358.86,4364.92,1026286.0
1760103240,4364.91,4371.99,4364.91,4370.67,3527582.0
1760103300,4370.67,4374.21,4369.28,4371.75,2893674.0
1760103360,4371.83,4373.33,4364.08,4373.32,3401988.0
1760103420,4373.33,4375.53,4367.58,4375.53,2829342.0
1760103480,4375.52,4382.7,4375.52,4380.61,6605972.0
1760103540,4380.4,4388.34,4380.4,4384.22,5240826.0
1760103600,4384.88,4386.14,4378.02,4380.65,5243718.0
1760103660,4380.69,4384.98,4377.0,4377.01,2883212.0
1760103720,4377.01,4381.64,4374.11,4377.39,3190380.0
1760103780,4378.62,4379.04,4372.28,4373.92,2439526.0
1760103840,4373.91,4375.52,4369.32,4372.96,2375012.0
1760103900,4373.73,4375.0,4364.01,4371.84,3458138.0
1760103960,4372.0,4374.62,4369.48,4369.94,2851890.0
1760104020,4369.7,4374.94,4362.19,4374.94,2471450.0
1760104080,4374.28,4374.28,4366.7,4368.63,3204988.0
1760104140,4369.0,4369.0,4356.18,4358.83,4449128.0
1760104200,4358.91,4358.99,4353.72,4357.71,3976962.0
1760104260,4357.7,4357.81,4348.48,4351.31,5174900.0
1760104320,4350.95,4357.0,4350.85,4355.72,2754398.0
1760104380,4355.73,4357.08,4348.0,4350.26,2770040.0
1760104440,4349.93,4349.93,4342.8,4344.33,5545612.0
1760104500,4344.87,4348.06,4344.11,4347.39,3882842.0
1760104560,4347.83,4349.84,4347.43,4349.34,2155990.0
1760104620,4349.34,4352.87,4348.47,4351.17,2611154.0
1760104680,4351.18,4355.0,4350.27,4355.0,3098168.0
1760104740,4354.79,4356.44,4354.23,4354.3,4495542.0
1760104800,4353.79,4360.66,4353.79,4360.28,3426902.0
1760104860,4360.28,4360.28,4344.41,4349.02,3618000.0
1760104920,4349.02,4362.7,4348.85,4362.7,3627336.0
1760104980,4362.88,4366.8,4360.94,4363.7,3350992.0
1760105040,4363.91,4368.07,4363.91,4365.81,2486086.0
1760105100,4366.53,4368.0,4361.06,4361.59,2056942.0
1760105160,4361.58,4365.75,4360.0,4364.48,1351530.0
1760105220,4364.9,4373.7,4364.9,4371.09,1716042.0
1760105280,4371.77,4372.27,4365.5,4366.01,1697570.0
1760105340,4365.55,4366.41,4362.19,4363.49,1293170.0
1760105400,4363.49,4363.49,4354.98,4359.49,2938032.0
1760105460,4359.49,4361.44,4356.53,4361.0,1983898.0
1760105520,4360.82,4360.82,4357.22,4358.2,532788.0
1760105580,4358.24,4359.29,4347.56,4349.83,2620272.0
1760105640,4349.99,4350.7,4345.44,4349.12,2579428.0
1760105700,4349.12,4353.11,4347.53,4348.95,1312692.0
1760105760,4348.94,4350.29,4340.41,4340.41,3814062.0
1760105820,4340.42,4340.42,4327.91,4330.69,6654400.0
1760105880,4330.75,4334.26,4326.7,4333.85,3766428.0
1760105940,4333.86,4334.31,4327.34,4330.47,2588128.0
1760106000,4330.55,4334.0,4326.0,4333.46,3215420.0
1760106060,4333.98,4335.84,4330.46,4333.85,2645938.0
1760106120,4333.95,4334.97,4327.23,4328.52,3030330.0
1760106180,4329.18,4329.44,4321.02,4321.03,4891910.0
1760106240,4321.03,4324.97,4319.61,4323.44,3614004.0
1760106300,4322.93,4327.23,4319.1,4326.08,1780084.0
1760106360,4325.72,4329.98,4322.8,4329.63,3637424.0
1760106420,4329.62,4330.88,4325.69,4325.96,1477384.0
1760106480,4325.97,4328.38,4323.7,4323.7,881354.0
1760106540,4323.71,4324.89,4320.6,4324.55,1183196.0
1760106600,4324.55,4334.49,4322.25,4331.91,2476798.0
1760106660,4330.72,4335.38,4330.0,4332.82,2964428.0
1760106720,4332.93,4334.0,4329.05,4333.0,1415206.0
1760106780,4333.0,4334.0,4330.0,4333.71,2005710.0
1760106840,4333.99,4339.53,4332.31,4339.3,1648896.0
1760106900,4338.69,4338.69,4331.4,4331.41,3019590.0
1760106960,4331.64,4332.3,4327.22,4329.83,1996120.0
1760107020,4329.84,4336.71,4329.84,4336.65,1233994.0
1760107080,4336.87,4336.87,4330.53,4332.37,752420.0
1760107140,4332.43,4334.87,4331.71,4332.69,372764.0
1760107200,4332.82,4334.93,4330.77,4331.34,671448.0
1760107260,4331.35,4331.39,4327.35,4328.39,478630.0
1760107320,4328.4,4328.4,4322.49,4322.51,1424078.0
1760107380,4322.52,4329.58,4322.0,4327.84,1836216.0
1760107440,4327.84,4329.05,4326.85,4328.58,402820.0
1760107500,4328.58,4329.38,4325.18,4326.59,2433682.0
1760107560,4327.1,4327.23,4319.36,4319.36,3984858.0
1760107620,4318.55,4326.05,4318.26,4326.04,2770278.0
1760107680,4326.04,4329.16,4326.04,4327.35,878586.0
1760107740,4327.36,4330.0,4325.4,4328.54,598328.0
1760107800,4328.53,4329.99,4325.14,4329.82,1768660.0
1760107860,4330.0,4331.0,4327.91,4327.92,1093542.0
1760107920,4329.6,4329.99,4323.44,4323.44,782518.0
1760107980,4323.45,4327.75,4323.45,4327.74,946472.0
1760108040,4327.74,4327.88,4323.16,4324.23,485262.0
1760108100,4324.24,4327.5,4322.71,4323.7,859486.0
1760108160,4323.34,4324.08,4321.63,4323.35,428712.0
1760108220,4323.35,4323.71,4300.52,4300.52,5092278.0
1760108280,4300.0,4313.39,4278.29,4282.0,45681638.0
1760108340,4281.91,4288.26,4276.75,4277.41,17247652.0
1760108400,4277.45,4281.06,4272.58,4272.78,12715518.0
1760108460,4272.79,4273.95,4255.95,4265.49,26333550.0
1760108520,4264.44,4265.01,4247.79,4265.01,19779466.0
1760108580,4264.23,4269.68,4257.67,4262.74,10423128.0
1760108640,4259.49,4260.44,4243.65,4253.35,14250230.0
1760108700,4251.77,4257.06,4245.14,4257.06,9748316.0
1760108760,4256.28,4274.0,4250.82,4265.36,13588714.0
1760108820,4267.17,4270.99,4260.0,4269.69,7158738.0
1760108880,4269.77,4272.18,4255.72,4257.3,6373124.0
1760108940,4258.62,4264.2,4254.72,4256.68,4683474.0
1760109000,4256.68,4269.82,4255.53,4269.34,5107982.0
1760109060,4269.79,4274.36,4268.33,4268.39,5548028.0
1760109120,4268.48,4269.04,4261.06,4265.02,2771100.0
1760109180,4263.71,4268.23,4260.37,4264.8,4755748.0
1760109240,4264.81,4267.56,4254.34,4255.55,7225718.0
1760109300,4255.56,4265.77,4254.3,4262.86,5727070.0
1760109360,4262.84,4263.42,4249.0,4250.08,5215106.0
1760109420,4249.15,4251.12,4228.8,4240.02,21200064.0
1760109480,4239.64,4241.51,4225.48,4231.21,11946492.0
1760109540,4229.89,4231.34,4222.02,4225.71,9755012.0
1760109600,4224.72,4227.3,4213.65,4216.76,14909602.0
1760109660,4215.31,4216.03,4193.28,4196.21,28628256.0
1760109720,4197.37,4205.37,4184.95,4203.08,23751758.0
1760109780,4202.39,4205.33,4183.62,4189.25,12584230.0
1760109840,4189.52,4192.18,4176.97,4181.93,16055304.0
1760109900,4181.59,4182.12,4163.65,4177.47,20447988.0
1760109960,4176.4,4187.0,4168.0,4169.85,16194168.0
1760110020,4172.53,4195.18,4169.61,4193.85,12927160.0
1760110080,4193.29,4194.58,4171.78,4173.06,11078942.0
1760110140,4172.93,4173.39,4159.01,4159.87,12881744.0
1760110200,4158.71,4159.72,4110.28,4124.79,56076688.0
1760110260,4125.84,4133.04,4066.88,4095.23,59426544.0
1760110320,4095.74,4128.77,4095.74,4104.93,37789506.0
1760110380,4102.99,4122.89,4101.69,4112.97,17509936.0
1760110440,4111.8,4114.52,4070.61,4092.63,30041920.0
1760110500,4092.9,4114.34,4091.75,4105.41,21384302.0
1760110560,4105.45,4108.98,4093.74,4106.15,13884272.0
1760110620,4106.21,4113.9,4098.35,4111.92,10911260.0
1760110680,4111.34,4123.89,4108.61,4108.61,15338044.0
1760110740,4108.51,4119.94,4107.62,4108.42,8585200.0
1760110800,4107.34,4111.46,4083.82,4087.63,14810334.0
1760110860,4087.36,4114.92,4080.0,4114.92,13532672.0
1760110920,4113.5,4116.78,4103.74,4115.57,7200156.0
1760110980,4115.83,4124.0,4115.79,4124.0,9566666.0
1760111040,4123.99,4137.65,4122.51,4135.9,11450294.0
1760111100,4136.17,4139.49,4119.14,4121.01,10400494.0
1760111160,4121.01,4130.0,4115.87,4123.12,7393650.0
1760111220,4122.9,4122.9,4113.18,4116.02,4834746.0
1760111280,4116.58,4122.72,4110.71,4121.35,6335212.0
1760111340,4122.24,4123.22,4111.7,4117.14,4828256.0
1760111400,4117.13,4117.34,4107.1,4114.69,5676486.0
1760111460,4115.0,4120.26,4109.99,4110.19,5575530.0
1760111520,4110.0,4112.53,4102.38,4105.83,9133964.0
1760111580,4105.82,4107.19,4100.52,4104.33,6475544.0
1760111640,4105.02,4109.96,4100.59,4107.5,3986568.0
1760111700,4106.45,4107.51,4096.0,4101.79,4772898.0
1760111760,4101.81,4102.11,4092.0,4099.57,5940470.0
1760111820,4099.57,4102.28,4091.98,4096.14,4766498.0
1760111880,4095.92,4108.87,4091.25,4108.66,6901612.0
1760111940,4108.36,4108.36,4094.01,4100.48,4614284.0
1760112000,4100.48,4100.48,4089.57,4092.36,10259688.0
1760112060,4092.36,4099.63,4089.67,4095.86,4722380.0
1760112120,4095.19,4099.0,4090.34,4091.67,4174310.0
1760112180,4090.89,4097.68,4083.96,4094.45,6596456.0
1760112240,4093.27,4097.0,4087.36,4096.47,4267020.0
1760112300,4096.06,4112.42,4095.76,4112.07,9003970.0
1760112360,4112.62,4121.09,4106.58,4117.97,10692830.0
1760112420,4116.69,4120.4,4113.3,4118.45,4206592.0
1760112480,4119.0,4125.41,4117.03,4125.4,4060882.0
1760112540,4126.09,4128.74,4122.88,4122.89,5792996.0
1760112600,4122.89,4122.89,4113.2,4113.63,5583510.0
1760112660,4113.76,4121.31,4112.01,4120.38,4863568.0
1760112720,4120.38,4120.38,4110.0,4110.01,2517320.0
1760112780,4110.07,4115.38,4108.47,4111.34,2785064.0
1760112840,4110.32,4112.33,4108.01,4110.28,2689230.0
1760112900,4110.11,4114.1,4104.24,4107.19,4201014.0
1760112960,4106.03,4110.9,4103.0,4103.66,5748716.0
1760113020,4103.66,4104.52,4097.0,4099.24,5385650.0
1760113080,4099.24,4100.71,4095.45,4100.45,3893334.0
1760113140,4099.82,4107.11,4095.31,4101.87,4119048.0
1760113200,4101.87,4103.76,4098.83,4099.91,2265656.0
1760113260,4099.91,4109.99,4096.91,4107.84,3044236.0
1760113320,4108.13,4112.92,4106.36,4111.47,3470604.0
1760113380,4111.39,4122.96,4110.85,4120.85,5640266.0
1760113440,4120.86,4122.71,4117.18,4120.23,5482354.0
1760113500,4120.23,4121.49,4116.11,4118.63,3498776.0
1760113560,4118.63,4122.88,4118.63,4120.78,2696244.0
1760113620,4120.41,4124.88,4119.38,4122.3,3793534.0
1760113680,4122.29,4126.4,4122.21,4123.47,5338038.0
1760113740,4123.47,4123.47,4112.34,4114.34,4487652.0
1760113800,4114.34,4117.45,4111.2,4111.2,2431970.0
1760113860,4111.02,4116.93,4108.72,4115.6,3872568.0
1760113920,4115.59,4124.39,4115.59,4123.47,3342146.0
1760113980,4123.47,4134.02,4122.55,4128.14,8183808.0
1760114040,4128.15,4130.04,4123.57,4128.88,2943846.0
1760114100,4128.99,4130.1,4123.57,4127.02,3015162.0
1760114160,4126.8,4135.59,4126.27,4134.7,5851426.0
1760114220,4134.56,4135.7,4132.62,4133.41,2410560.0
1760114280,4133.48,4133.49,4127.29,4130.0,1955586.0
1760114340,4129.7,4131.55,4129.24,4131.55,1117274.0
1760114400,4131.54,4131.76,4121.95,4121.95,3011718.0
1760114460,4121.51,4121.51,4116.0,4118.97,2771212.0
1760114520,4119.56,4121.9,4117.79,4118.76,2743672.0
1760114580,4118.89,4118.89,4109.86,4111.17,4266094.0
1760114640,4111.17,4111.17,4107.84,4110.39,3402920.0
1760114700,4110.26,4112.04,4106.57,4109.91,3021510.0
1760114760,4109.22,4111.0,4104.47,4111.0,3017424.0
1760114820,4110.99,4116.53,4109.2,4111.31,1777506.0
1760114880,4111.76,4112.36,4103.59,4105.88,1488158.0
1760114940,4105.89,4107.32,4101.7,4102.14,2359532.0
1760115000,4102.13,4104.51,4098.79,4103.28,4284846.0
1760115060,4103.64,4107.48,4102.4,4105.57,3056722.0
1760115120,4105.16,4111.44,4104.69,4106.98,1876284.0
1760115180,4106.98,4107.56,4101.21,4101.21,1871784.0
1760115240,4101.21,4107.26,4097.16,4103.59,7213776.0
1760115300,4103.28,4107.98,4102.66,4106.22,2592962.0
1760115360,4106.47,4112.27,4106.23,4110.16,3146118.0
1760115420,4109.95,4111.77,4105.68,4107.3,2012668.0
1760115480,4105.98,4109.92,4104.5,4107.18,2082048.0
1760115540,4107.18,4108.65,4102.55,4106.78,1960272.0
1760115600,4105.48,4110.14,4101.28,4105.67,2931130.0
1760115660,4105.71,4109.71,4104.36,4109.52,2121032.0
1760115720,4108.98,4110.17,4106.6,4106.6,1868866.0
1760115780,4106.59,4107.45,4103.01,4103.74,2444544.0
1760115840,4104.59,4106.21,4097.64,4097.95,2664484.0
1760115900,4097.98,4099.4,4092.77,4098.07,8055502.0
1760115960,4097.61,4106.09,4097.61,4106.09,2708616.0
1760116020,4105.27,4105.48,4095.45,4097.48,3382570.0
1760116080,4097.73,4104.88,4097.27,4104.24,2366774.0
1760116140,4104.0,4104.01,4097.84,4100.45,1740774.0
1760116200,4099.82,4102.24,4095.69,4098.54,2777864.0
1760116260,4098.4,4104.21,4093.53,4103.43,3888646.0
1760116320,4103.91,4110.32,4103.91,4104.45,3555404.0
1760116380,4104.17,4104.92,4093.6,4094.0,2990302.0
1760116440,4093.35,4094.83,4084.11,4091.19,6447078.0
1760116500,4090.86,4100.07,4089.0,4097.75,5153036.0
1760116560,4098.02,4103.3,4097.53,4102.48,3475412.0
1760116620,4102.76,4108.17,4101.24,4103.68,4383280.0
1760116680,4103.68,4108.47,4103.68,4105.34,2631696.0
1760116740,4105.35,4106.07,4100.61,4100.61,1186932.0
1760116800,4100.95,4101.14,4087.61,4087.91,2935384.0
1760116860,4087.89,4094.73,4085.95,4094.36,4041124.0
1760116920,4093.92,4101.16,4093.92,4101.16,1764764.0
1760116980,4101.45,4106.79,4100.87,4106.79,3161908.0
1760117040,4106.87,4106.88,4096.65,4098.04,2559732.0
1760117100,4098.04,4102.32,4097.16,4099.93,1914090.0
1760117160,4099.93,4101.57,4095.73,4097.59,822848.0
1760117220,4097.26,4102.1,4096.88,4100.78,1173806.0
1760117280,4100.43,4105.31,4099.41,4103.39,2116630.0
1760117340,4102.7,4103.46,4096.63,4102.92,1246164.0
1760117400,4102.66,4104.05,4098.25,4098.63,862250.0
1760117460,4099.33,4104.66,4098.0,4103.85,2250662.0
1760117520,4103.56,4104.61,4099.59,4104.13,1113664.0
1760117580,4103.62,4105.56,4100.0,4101.76,1080096.0
1760117640,4101.43,4104.95,4100.41,4103.1,1225460.0
1760117700,4103.1,4105.06,4100.0,4100.89,1077808.0
1760117760,4100.89,4100.89,4096.8,4100.03,1043634.0
1760117820,4100.16,4102.63,4095.42,4098.88,1015562.0
1760117880,4098.88,4098.88,4091.47,4093.64,1175958.0
1760117940,4093.57,4094.8,4090.0,4093.91,1896662.0
1760118000,4093.9,4094.28,4089.16,4094.28,1320586.0
1760118060,4093.39,4097.9,4091.86,4095.47,1560264.0
1760118120,4095.48,4098.5,4093.75,4097.19,1077072.0
1760118180,4096.76,4096.77,4090.47,4094.32,795984.0
1760118240,4094.05,4096.66,4092.62,4093.27,676470.0
1760118300,4093.25,4096.72,4092.2,4092.35,1045566.0
1760118360,4092.14,4092.15,4075.42,4087.13,9739626.0
1760118420,4088.21,4090.44,4084.43,4090.27,2368290.0
1760118480,4090.62,4102.23,4090.62,4101.3,3509476.0
1760118540,4101.29,4101.67,4096.13,4098.01,2549040.0
1760118600,4098.0,4099.41,4091.21,4093.65,1629664.0
1760118660,4093.35,4097.48,4091.6,4096.24,2186990.0
1760118720,4096.25,4096.25,4087.92,4089.19,1463710.0
1760118780,4089.59,4094.39,4089.0,4094.37,1241474.0
1760118840,4094.19,4094.39,4090.22,4090.23,1363108.0
1760118900,4090.62,4099.99,4090.23,4095.6,1637180.0
1760118960,4095.61,4095.61,4089.3,4089.78,1594274.0
1760119020,4089.79,4092.72,4087.18,4088.85,2209396.0
1760119080,4088.85,4092.35,4087.86,4092.34,725608.0
1760119140,4092.35,4092.6,4091.18,4092.0,2005854.0
1760119200,4092.27,4092.27,4084.61,4087.34,2068836.0
1760119260,4087.07,4087.25,4080.09,4084.42,3021930.0
1760119320,4084.43,4092.93,4083.55,4091.57,2241334.0
1760119380,4091.48,4091.59,4085.48,4089.05,1193320.0
1760119440,4089.05,4091.28,4089.05,4090.13,804838.0
1760119500,4090.28,4093.9,4089.55,4090.57,2114422.0
1760119560,4090.71,4097.99,4088.02,4088.49,2951266.0
1760119620,4088.49,4090.68,4081.8,4089.99,2285456.0
1760119680,4090.61,4092.19,4085.47,4086.26,765156.0
1760119740,4086.26,4086.39,4080.81,4084.99,1263848.0
1760119800,4084.55,4086.31,4080.34,4085.68,2821992.0
1760119860,4085.69,4085.69,4078.01,4083.56,2681324.0
1760119920,4083.08,4084.8,4081.53,4082.99,991918.0
1760119980,4082.5,4082.74,4072.82,4075.55,4083520.0
1760120040,4075.15,4083.98,4073.56,4082.98,3091800.0
1760120100,4082.72,4084.83,4080.02,4083.08,1045912.0
1760120160,4083.08,4092.43,4083.08,4092.43,3347578.0
1760120220,4091.98,4091.98,4086.35,4086.4,1132108.0
1760120280,4086.39,4086.9,4076.14,4079.9,1649466.0
1760120340,4079.89,4082.45,4077.18,4079.99,2071306.0
1760120400,4080.06,4089.51,4080.05,4088.87,2361918.0
1760120460,4089.51,4092.48,4085.75,4086.17,1999296.0
1760120520,4085.55,4092.61,4083.8,4092.6,1031826.0
1760120580,4092.6,4093.57,4088.93,4090.28,1315362.0
1760120640,4090.27,4094.38,4087.56,4094.37,696168.0
1760120700,4094.37,4098.29,4094.37,4096.19,1557760.0
1760120760,4096.19,4098.36,4094.12,4096.59,951948.0
1760120820,4096.4,4096.58,4093.0,4093.75,786190.0
1760120880,4093.48,4093.48,4086.95,4089.32,595044.0
1760120940,4089.32,4089.32,4084.55,4086.14,683760.0
1760121000,4086.13,4089.24,4085.01,4086.62,1787698.0
1760121060,4086.53,4088.57,4084.0,4084.01,583346.0
1760121120,4084.0,4086.42,4081.32,4085.47,1647328.0
1760121180,4085.35,4092.3,4084.76,4088.75,1340404.0
1760121240,4088.75,4088.75,4082.0,4082.85,749672.0
1760121300,4082.32,4083.39,4080.97,4080.97,744406.0
1760121360,4080.7,4081.42,4078.77,4078.94,1139826.0
1760121420,4079.29,4079.29,4076.01,4077.13,1424454.0
1760121480,4077.12,4081.92,4075.0,4076.68,2457566.0
1760121540,4077.0,4082.24,4073.51,4075.13,1394734.0
1760121600,4074.84,4076.82,4054.42,4074.18,15787024.0
1760121660,4074.03,4077.51,4070.28,4073.06,5140422.0
1760121720,4072.84,4076.38,4071.9,4075.43,2977908.0
1760121780,4076.2,4078.59,4075.11,4075.55,2079146.0
1760121840,4075.55,4076.53,4072.0,4072.04,1476088.0
1760121900,4072.22,4082.29,4072.22,4076.17,2189952.0
1760121960,4076.94,4078.99,4072.43,4077.99,1875628.0
1760122020,4078.03,4078.29,4071.39,4071.39,1028538.0
1760122080,4071.97,4072.23,4053.52,4053.87,10306170.0
1760122140,4053.84,4066.73,4052.26,4065.52,6957024.0
1760122200,4065.28,4066.95,4059.12,4063.03,3197890.0
1760122260,4062.71,4064.18,4059.14,4063.84,4245924.0
1760122320,4063.84,4067.61,4059.58,4059.58,3657376.0
1760122380,4059.59,4062.44,4054.04,4056.9,4489690.0
1760122440,4056.9,4062.04,4056.01,4061.52,3999850.0
1760122500,4061.52,4062.46,4060.0,4061.56,1196726.0
1760122560,4061.56,4064.99,4061.51,4062.49,1314586.0
1760122620,4062.5,4063.0,4060.0,4061.7,2534352.0
1760122680,4061.71,4061.96,4057.44,4058.77,1333326.0
1760122740,4058.34,4058.34,4051.86,4052.06,2065120.0
1760122800,4051.39,4062.53,4051.39,4059.06,5952196.0
1760122860,4059.05,4059.38,4051.75,4058.56,3597326.0
1760122920,4058.56,4060.96,4056.6,4060.7,1870266.0
1760122980,4061.0,4061.61,4056.8,4058.17,2064996.0
1760123040,4058.17,4058.45,4054.92,4057.69,1105140.0
1760123100,4057.44,4057.69,4045.37,4047.7,13515624.0
1760123160,4047.58,4051.8,4037.41,4051.8,5620600.0
1760123220,4052.26,4054.09,4045.08,4048.2,4145956.0
1760123280,4048.2,4048.35,4032.89,4033.17,9098374.0
1760123340,4033.17,4040.71,4029.23,4032.6,7107256.0
1760123400,4030.93,4033.95,4018.39,4033.95,17828760.0
1760123460,4033.72,4039.47,4023.38,4025.5,7016144.0
1760123520,4025.16,4035.09,4021.68,4034.98,7887974.0
1760123580,4035.34,4038.76,4034.11,4034.38,3499718.0
1760123640,4034.82,4037.21,4026.26,4029.13,4095808.0
1760123700,4029.13,4029.14,4016.73,4025.62,8643118.0
1760123760,4025.61,4029.45,4021.03,4023.76,4461142.0
1760123820,4024.94,4030.46,4023.56,4028.58,4379680.0
1760123880,4028.57,4030.0,4023.62,4025.97,2769050.0
1760123940,4025.97,4028.3,4023.51,4027.38,2073226.0
1760124000,4026.01,4027.91,4008.15,4013.4,11405432.0
1760124060,4012.01,4015.43,3990.53,4001.09,21629918.0
1760124120,4003.85,4008.91,3992.16,4008.39,14355852.0
1760124180,4007.77,4007.77,3995.01,4000.87,5518906.0
1760124240,4001.17,4009.18,4001.17,4009.16,7540758.0
1760124300,4009.16,4026.84,4009.16,4019.98,8096146.0
1760124360,4021.29,4028.31,4015.73,4017.33,5641306.0
1760124420,4017.33,4019.22,4008.32,4008.82,4157320.0
1760124480,4008.38,4009.39,3975.15,3983.66,26212524.0
1760124540,3983.78,3988.0,3950.41,3950.79,28266482.0
1760124600,3950.41,3988.68,3948.73,3986.85,28908218.0
1760124660,3988.69,3991.14,3977.89,3979.05,9925074.0
1760124720,3975.86,3981.58,3969.0,3975.69,7581194.0
1760124780,3975.8,3975.8,3950.54,3962.77,13775076.0
1760124840,3962.6,3972.01,3959.26,3971.74,5975088.0
1760124900,3971.74,3983.49,3964.58,3981.75,6943966.0
1760124960,3981.75,3984.6,3975.53,3983.2,6222300.0
1760125020,3983.19,3989.53,3980.29,3985.45,4304112.0
1760125080,3985.45,3998.91,3985.45,3989.62,7840178.0
1760125140,3989.76,3991.68,3982.94,3987.3,5246550.0
1760125200,3987.29,3994.61,3985.64,3987.58,4071888.0
1760125260,3987.86,4008.44,3985.19,4008.28,8980290.0
1760125320,4008.52,4012.91,4003.39,4009.74,8564606.0
1760125380,4010.35,4016.89,4008.06,4013.31,5541040.0
1760125440,4013.31,4026.15,4012.66,4023.44,5321772.0
1760125500,4023.72,4033.29,4023.25,4025.7,12112584.0
1760125560,4026.92,4026.92,4014.77,4017.72,9436142.0
1760125620,4017.46,4029.6,4017.46,4028.78,4379098.0
1760125680,4029.15,4035.0,4026.4,4034.52,3962322.0
1760125740,4035.0,4036.09,4028.68,4033.64,4433386.0
1760125800,4033.83,4034.42,4017.56,4019.46,13989628.0
1760125860,4019.59,4021.95,4016.3,4017.09,5006354.0
1760125920,4016.79,4023.65,4015.44,4015.48,3770440.0
1760125980,4015.65,4020.65,4007.45,4009.59,4504846.0
1760126040,4010.08,4012.38,4003.91,4006.36,3664524.0
1760126100,4004.0,4008.89,4001.11,4008.64,3920518.0
1760126160,4008.63,4008.65,4002.93,4004.64,3151294.0
1760126220,4004.0,4007.79,4002.92,4007.68,3505848.0
1760126280,4007.08,4007.08,3996.14,4000.81,5045502.0
1760126340,4000.82,4000.82,3990.96,3994.99,4414530.0
1760126400,3994.81,4001.2,3993.59,3999.69,5848294.0
1760126460,3998.55,4009.83,3996.33,4004.65,6326352.0
1760126520,4004.87,4006.45,3998.85,4004.35,2101108.0
1760126580,4004.29,4008.0,4000.52,4008.0,1416182.0
1760126640,4008.8,4017.3,4008.17,4016.33,5177206.0
1760126700,4016.32,4016.32,4006.0,4011.18,2576122.0
1760126760,4011.18,4016.6,4010.22,4014.4,2491840.0
1760126820,4014.0,4015.02,4006.87,4010.46,2474792.0
1760126880,4010.47,4010.47,4000.0,4000.01,1909306.0
1760126940,4000.03,4000.17,3996.48,3997.52,3315006.0
1760127000,3997.53,4001.82,3995.44,4001.66,2552602.0
1760127060,4001.99,4004.19,3999.01,4003.96,1603006.0
1760127120,4003.96,4010.0,4002.99,4010.0,1489262.0
1760127180,4009.99,4010.56,4000.44,4005.5,2219288.0
1760127240,4004.9,4004.9,4000.63,4000.64,609384.0
1760127300,4000.63,4005.27,3997.29,4005.24,1632020.0
1760127360,4005.55,4009.83,4004.61,4009.12,1362070.0
1760127420,4009.12,4009.9,3999.0,3999.92,1284574.0
1760127480,4001.13,4001.96,3994.23,3998.55,1618776.0
1760127540,3998.26,3999.84,3997.57,3999.65,425074.0
1760127600,3999.65,4003.66,3996.0,4003.66,812854.0
1760127660,4003.66,4006.79,4003.0,4003.24,1573676.0
1760127720,4003.44,4008.29,4003.44,4007.83,667818.0
1760127780,4007.82,4015.59,4007.82,4015.36,2938548.0
1760127840,4015.17,4017.04,4011.08,4013.2,1903184.0
1760127900,4012.23,4013.4,4009.42,4013.4,945868.0
1760127960,4013.83,4018.39,4012.13,4018.39,1202092.0
1760128020,4018.39,4020.48,4016.0,4018.65,1411628.0
1760128080,4018.53,4021.6,4015.64,4017.7,1325944.0
1760128140,4018.0,4021.87,4016.86,4021.2,858370.0
1760128200,4021.28,4022.17,4015.95,4017.12,1771150.0
1760128260,4016.66,4016.66,4009.17,4010.85,1659280.0
1760128320,4010.84,4012.34,4007.13,4010.29,1178768.0
1760128380,4010.29,4011.89,4005.2,4011.65,1781788.0
1760128440,4011.21,4014.44,4010.21,4012.52,1074578.0
1760128500,4012.52,4013.04,4009.0,4011.2,604298.0
1760128560,4011.67,4012.56,4009.31,4011.1,696496.0
1760128620,4011.11,4011.74,4009.2,4009.63,931504.0
1760128680,4009.63,4013.64,4008.52,4010.0,1035296.0
1760128740,4009.46,4012.53,4008.23,4008.8,862842.0
1760128800,4008.8,4014.43,4008.71,4009.64,1363768.0
1760128860,4010.51,4011.23,4009.29,4009.29,1406690.0
1760128920,4009.29,4010.37,4008.09,4008.09,564280.0
1760128980,4008.1,4015.0,4008.01,4014.48,2199448.0
1760129040,4015.04,4017.68,4012.0,4014.0,2112094.0
1760129100,4014.39,4017.23,4011.42,4011.42,1413030.0
1760129160,4011.43,4011.61,4001.83,4001.84,1345896.0
1760129220,4001.87,4012.9,4001.87,4012.0,1924684.0
1760129280,4012.0,4013.6,4006.05,4009.55,549794.0
1760129340,4009.27,4010.51,4007.15,4010.05,684958.0
1760129400,4009.98,4009.98,3968.0,3977.71,28124626.0
1760129460,3980.8,3989.35,3967.69,3978.84,15150804.0
1760129520,3976.97,3978.57,3890.0,3901.4,55589510.0
1760129580,3906.8,3934.02,3880.0,3880.27,40423374.0
1760129640,3880.0,3924.34,3873.71,3924.34,52148416.0
1760129700,3925.07,3930.42,3906.95,3910.14,21731500.0
1760129760,3909.42,3917.1,3863.0,3909.84,32223720.0
1760129820,3909.25,3915.01,3890.57,3910.18,19336992.0
1760129880,3911.83,3917.73,3891.03,3891.71,11825198.0
1760129940,3888.79,3900.13,3836.07,3860.98,44337110.0
1760130000,3861.96,3888.38,3849.11,3856.21,26746790.0
1760130060,3860.61,3898.45,3858.65,3892.59,14060342.0
1760130120,3891.8,3901.07,3874.56,3892.62,11073298.0
1760130180,3891.38,3904.98,3888.82,3891.13,8317466.0
1760130240,3891.72,3909.22,3888.02,3906.95,6058712.0
1760130300,3909.1,3911.53,3896.81,3903.06,6784156.0
1760130360,3901.75,3908.65,3892.09,3896.46,5636870.0
1760130420,3897.33,3906.84,3895.05,3895.05,6213966.0
1760130480,3892.0,3896.72,3884.97,3889.78,6962626.0
1760130540,3891.75,3907.0,3889.47,3895.7,5902932.0
1760130600,3896.26,3900.82,3870.92,3880.67,6412848.0
1760130660,3880.28,3880.69,3849.82,3851.18,13655106.0
1760130720,3852.36,3861.24,3751.14,3785.26,75618056.0
1760130780,3783.44,3784.21,3653.26,3741.28,87343692.0
1760130840,3742.49,3747.73,3587.64,3731.73,65154916.0
1760130900,3719.32,3797.99,3702.28,3725.51,59604562.0
1760130960,3725.78,3735.94,3552.32,3558.97,71903420.0
1760131020,3545.0,3668.75,3505.7,3621.54,80025842.0
1760131080,3621.54,3640.78,3520.01,3530.79,41965382.0
1760131140,3536.89,3628.34,3426.68,3510.46,95756860.0
1760131200,3469.15,3599.34,3384.18,3500.51,60037798.0
1760131260,3502.56,3751.11,3502.56,3707.32,50532388.0
1760131320,3717.74,3735.95,3558.0,3699.64,44700908.0
1760131380,3705.15,3728.41,3607.71,3665.37,25673374.0
1760131440,3643.78,3661.03,3600.09,3650.28,24022774.0
1760131500,3651.81,3689.86,3585.25,3649.77,28186178.0
1760131560,3630.1,3631.32,3549.97,3557.13,22786376.0
1760131620,3558.11,3615.25,3537.18,3564.38,24782504.0
1760131680,3565.39,3624.35,3552.83,3616.61,18572098.0
1760131740,3604.32,3631.49,3582.44,3617.41,22382678.0
1760131800,3616.54,3677.21,3601.84,3664.77,18692944.0
1760131860,3665.97,3683.15,3602.97,3664.31,20752990.0
1760131920,3664.78,3755.52,3656.26,3724.02,21186120.0
1760131980,3718.57,3763.18,3695.13,3745.24,15683384.0
1760132040,3744.02,3780.25,3731.47,3743.11,13249542.0
1760132100,3740.17,3780.96,3733.55,3768.74,9304412.0
1760132160,3763.6,3772.72,3717.39,3733.36,10605476.0
1760132220,3736.15,3736.61,3694.8,3718.67,9542982.0
1760132280,3720.49,3736.2,3689.42,3694.38,8078996.0
1760132340,3692.8,3732.0,3678.06,3709.28,9665184.0
1760132400,3705.99,3726.22,3705.99,3717.57,6365268.0
1760132460,3719.26,3749.81,3719.19,3749.5,7236750.0
1760132520,3749.61,3755.07,3722.7,3743.86,11345824.0
1760132580,3752.0,3778.96,3728.2,3778.96,25483430.0
1760132640,3771.47,3888.25,3748.85,3823.28,29873382.0
1760132700,3823.33,3853.57,3803.69,3848.92,11512716.0
1760132760,3849.98,3952.78,3828.73,3868.78,17038140.0
1760132820,3870.4,3873.16,3802.0,3806.32,16770794.0
1760132880,3804.27,3820.23,3793.53,3802.83,15883142.0
1760132940,3803.52,3860.05,3801.09,3840.33,16287180.0
1760133000,3840.0,3855.61,3834.55,3854.71,14001458.0
1760133060,3854.4,3942.98,3848.86,3920.43,25924142.0
1760133120,3906.99,3961.36,3899.68,3918.7,23980526.0
1760133180,3919.85,3940.31,3900.16,3906.47,10656260.0
1760133240,3904.02,3909.99,3864.41,3874.38,15802324.0
1760133300,3879.04,3907.15,3864.68,3891.54,11585908.0
1760133360,3889.87,3958.24,3881.9,3952.89,15485510.0
1760133420,3952.89,3962.88,3924.49,3934.97,7532904.0
1760133480,3934.99,3941.6,3913.74,3932.56,7970402.0
1760133540,3934.19,3945.06,3926.03,3936.18,9519106.0
1760133600,3941.95,3948.42,3923.26,3925.35,9687864.0
1760133660,3923.75,3931.61,3913.23,3916.12,8554092.0
1760133720,3916.44,3917.59,3870.2,3884.86,15559024.0
1760133780,3887.39,3894.83,3868.3,3871.52,12853140.0
1760133840,3874.19,3895.07,3852.95,3862.18,15303692.0
1760133900,3856.21,3863.1,3818.23,3833.78,17222748.0
1760133960,3833.67,3891.92,3833.67,3856.56,14127518.0
1760134020,3856.35,3884.81,3845.76,3872.78,11022326.0
1760134080,3872.92,3910.75,3850.22,3892.2,13048176.0
1760134140,3890.94,3898.78,3877.4,3892.23,7272080.0
1760134200,3891.6,3896.95,3874.46,3886.34,5478626.0
1760134260,3887.07,3911.53,3882.18,3892.7,9322008.0
1760134320,3892.81,3907.1,3885.34,3891.07,4976706.0
1760134380,3889.97,3898.41,3878.08,3882.16,4280202.0
1760134440,3881.64,3895.8,3875.0,3894.11,3849326.0
1760134500,3897.99,3907.01,3893.4,3904.45,6558098.0
1760134560,3907.78,3911.27,3897.89,3902.21,4860850.0
1760134620,3900.0,3910.79,3880.01,3895.36,7929512.0
1760134680,3895.49,3899.86,3875.02,3881.73,5188764.0
1760134740,3881.85,3884.9,3864.54,3880.75,7167896.0
1760134800,3882.12,3899.66,3876.83,3886.06,9024376.0
1760134860,3883.81,3893.67,3879.82,3887.4,4349694.0
1760134920,3885.79,3890.97,3860.55,3868.11,7787900.0
1760134980,3869.02,3870.67,3831.56,3841.99,9429552.0
1760135040,3842.83,3861.15,3833.69,3850.94,6127594.0
1760135100,3853.22,3859.99,3838.01,3850.14,4296926.0
1760135160,3851.98,3865.77,3846.36,3850.59,5518054.0
1760135220,3852.31,3867.69,3846.03,3854.53,5591782.0
1760135280,3854.32,3863.53,3847.71,3861.79,4755940.0
1760135340,3861.87,3875.66,3855.46,3865.73,4210952.0
1760135400,3865.74,3868.79,3855.6,3862.25,3345912.0
1760135460,3861.13,3884.9,3859.82,3875.9,4049028.0
1760135520,3875.75,3882.32,3862.14,3878.52,4538078.0
1760135580,3879.14,3885.6,3857.01,3857.01,4396562.0
1760135640,3856.53,3882.28,3856.53,3879.14,2711572.0
1760135700,3879.96,3886.07,3871.63,3883.63,3005208.0
1760135760,3883.23,3886.21,3872.61,3872.61,3824590.0
1760135820,3873.5,3882.65,3862.82,3865.0,3147110.0
1760135880,3866.08,3869.19,3857.98,3867.34,3012998.0
1760135940,3866.32,3876.39,3855.72,3864.24,2882344.0
1760136000,3866.27,3872.74,3858.64,3858.87,2451576.0
1760136060,3860.3,3864.72,3850.0,3852.36,4422232.0
1760136120,3852.14,3859.43,3849.23,3855.07,3069642.0
1760136180,3855.59,3866.4,3855.04,3865.12,2732138.0
1760136240,3865.75,3868.16,3861.05,3864.74,2055544.0
1760136300,3864.76,3877.25,3863.12,3877.25,3013282.0
1760136360,3876.32,3882.8,3871.0,3875.86,3482498.0
1760136420,3874.81,3883.07,3870.78,3883.07,3313290.0
1760136480,3882.98,3891.83,3881.25,3888.32,4227366.0
1760136540,3891.11,3892.64,3874.38,3883.05,2755048.0
1760136600,3881.47,3889.28,3865.71,3866.03,3260742.0
1760136660,3865.52,3868.15,3855.77,3858.46,5784234.0
1760136720,3858.45,3864.61,3854.4,3859.71,3472730.0
1760136780,3858.94,3861.19,3853.89,3856.1,4686114.0
1760136840,3857.42,3863.27,3856.08,3857.33,3105032.0
1760136900,3857.33,3857.33,3838.0,3843.57,4927446.0
1760136960,3843.98,3852.68,3840.82,3844.08,2625864.0
1760137020,3844.07,3850.78,3833.62,3844.68,4040314.0
1760137080,3844.95,3848.1,3830.21,3840.39,4385546.0
1760137140,3840.89,3857.01,3840.89,3853.11,4326474.0
1760137200,3854.24,3858.4,3850.0,3856.28,2392812.0
1760137260,3855.92,3867.49,3855.47,3859.64,2812940.0
1760137320,3860.04,3864.8,3851.68,3857.2,2373204.0
1760137380,3857.38,3877.68,3856.06,3863.46,4069098.0
1760137440,3864.5,3870.47,3854.78,3859.31,2269424.0
1760137500,3855.41,3856.42,3831.37,3834.25,4281528.0
1760137560,3833.12,3841.61,3825.89,3839.01,6007018.0
1760137620,3838.7,3849.13,3834.82,3845.6,3428176.0
1760137680,3845.6,3852.43,3843.48,3844.95,1842000.0
1760137740,3844.89,3845.68,3833.69,3836.23,2253710.0
1760137800,3835.43,3839.0,3805.15,3811.59,7227162.0
1760137860,3810.39,3811.16,3791.49,3794.12,7996916.0
1760137920,3793.12,3815.73,3787.99,3815.73,3562644.0
1760137980,3816.47,3818.74,3807.14,3815.99,3300852.0
1760138040,3817.05,3824.99,3813.93,3822.35,3473440.0
1760138100,3822.23,3825.0,3813.25,3825.0,2572048.0
1760138160,3825.75,3844.91,3818.99,3837.74,3747374.0
1760138220,3837.63,3843.55,3824.55,3833.28,2753344.0
1760138280,3833.28,3845.98,3833.28,3842.77,2502596.0
1760138340,3842.8,3844.59,3830.32,3838.7,2082640.0
1760138400,3838.91,3844.44,3826.82,3838.88,2806782.0
1760138460,3838.61,3838.61,3826.35,3833.33,2539156.0
1760138520,3833.63,3839.3,3829.48,3839.3,2612556.0
1760138580,3839.12,3848.4,3836.79,3842.34,2819226.0
1760138640,3842.31,3847.5,3832.0,3832.3,1752978.0
1760138700,3833.21,3847.99,3833.2,3845.42,1323716.0
1760138760,3846.22,3856.07,3844.62,3849.77,2561920.0
1760138820,3858.4,3877.71,3852.32,3862.79,6515580.0
1760138880,3862.78,3870.97,3862.0,3867.82,2754646.0
1760138940,3869.04,3869.47,3859.28,3862.36,2564870.0
1760139000,3861.01,3872.79,3858.01,3867.96,2813432.0
1760139060,3868.0,3871.0,3865.26,3871.0,1822450.0
1760139120,3871.59,3877.02,3865.34,3865.4,2195304.0
1760139180,3866.06,3871.79,3865.16,3869.73,1270296.0
1760139240,3869.01,3882.39,3869.01,3876.63,2496884.0
1760139300,3878.21,3885.06,3870.04,3882.1,2305190.0
1760139360,3882.18,3883.59,3873.8,3882.59,2671402.0
1760139420,3881.91,3891.23,3881.91,3887.99,3396214.0
1760139480,3887.7,3890.55,3882.16,3889.77,1816004.0
1760139540,3889.89,3907.97,3886.28,3900.13,5480712.0
1760139600,3900.62,3910.76,3893.9,3904.71,5117222.0
1760139660,3904.71,3908.0,3895.87,3904.61,4517372.0
1760139720,3906.2,3907.18,3896.77,3897.25,3114314.0
1760139780,3897.63,3901.86,3885.81,3901.17,2707338.0
1760139840,3900.31,3901.09,3892.44,3892.97,1838270.0
1760139900,3893.49,3894.93,3887.56,3890.51,2143538.0
1760139960,3890.89,3891.61,3878.16,3879.36,4847458.0
1760140020,3880.85,3883.08,3863.54,3869.45,5076090.0
1760140080,3869.51,3871.75,3850.91,3858.42,5198966.0
1760140140,3856.75,3858.01,3838.2,3842.57,5462814.0
1760140200,3842.53,3852.98,3842.53,3845.6,2802506.0
1760140260,3846.95,3853.6,3835.41,3844.81,2675672.0
1760140320,3846.42,3846.42,3825.79,3838.37,3323236.0
1760140380,3836.47,3842.3,3832.18,3835.17,2119286.0
1760140440,3835.06,3839.37,3824.15,3834.81,3110642.0
1760140500,3833.4,3835.33,3787.0,3817.18,12166692.0
1760140560,3819.12,3829.34,3816.95,3828.0,2830532.0
1760140620,3827.95,3831.13,3816.47,3828.66,1980170.0
1760140680,3829.2,3831.2,3822.01,3822.69,3203646.0
1760140740,3822.66,3830.37,3816.12,3819.58,4120996.0
1760140800,3819.99,3827.23,3813.0,3819.81,4872372.0
1760140860,3819.82,3832.2,3818.38,3826.23,2467106.0
1760140920,3826.17,3843.65,3819.39,3840.6,6580424.0
1760140980,3840.86,3853.32,3840.31,3847.99,3672810.0
1760141040,3848.93,3856.64,3847.2,3855.51,2804890.0
1760141100,3855.32,3862.33,3847.75,3852.93,2915312.0
1760141160,3852.92,3860.54,3852.92,3858.39,2263560.0
1760141220,3859.07,3866.44,3858.4,3862.97,2333360.0
1760141280,3862.41,3864.64,3856.0,3863.61,2457104.0
1760141340,3863.3,3869.95,3862.71,3868.67,2603774.0
1760141400,3870.13,3875.48,3861.11,3865.32,4158114.0
1760141460,3864.7,3866.53,3859.3,3862.0,1870722.0
1760141520,3862.72,3864.93,3858.19,3861.65,1837768.0
1760141580,3862.17,3865.72,3858.74,3864.19,1406054.0
1760141640,3864.84,3869.99,3860.72,3866.72,1460628.0
1760141700,3867.18,3869.29,3856.07,3856.28,1874744.0
1760141760,3855.95,3857.35,3828.12,3831.58,6616246.0
1760141820,3831.4,3833.48,3815.0,3816.12,3859288.0
1760141880,3817.67,3819.21,3809.99,3813.74,4196844.0
1760141940,3813.99,3813.99,3798.79,3809.64,7468882.0
1760142000,3808.95,3817.2,3805.65,3814.32,3583658.0
1760142060,3814.28,3829.0,3809.98,3822.35,3419072.0
1760142120,3823.87,3826.24,3813.41,3823.96,2113796.0
1760142180,3824.02,3829.73,3822.08,3826.26,1637830.0
1760142240,3826.0,3828.57,3817.06,3821.6,2464270.0
1760142300,3822.74,3831.72,3820.84,3829.46,1658780.0
1760142360,3829.48,3834.12,3824.59,3832.28,2404368.0
1760142420,3832.4,3838.14,3825.0,3826.03,1995374.0
1760142480,3825.9,3836.01,3825.25,3835.05,1207066.0
1760142540,3834.96,3845.99,3834.15,3843.96,2549754.0
1760142600,3843.84,3844.11,3830.93,3830.93,1956348.0
1760142660,3831.09,3831.66,3820.38,3820.38,1328596.0
1760142720,3820.54,3822.73,3815.42,3817.64,2409890.0
1760142780,3817.46,3824.43,3816.66,3822.46,906668.0
1760142840,3822.93,3829.27,3817.9,3825.28,1165866.0
1760142900,3825.49,3830.22,3820.24,3824.01,1259496.0
1760142960,3824.0,3836.21,3824.0,3830.81,2005068.0
1760143020,3832.24,3838.0,3831.84,3836.48,1021714.0
1760143080,3836.8,3844.16,3835.53,3835.53,1971708.0
1760143140,3835.29,3841.73,3831.61,3832.01,1400552.0
1760143200,3832.01,3844.39,3830.01,3839.98,1751998.0
1760143260,3839.93,3843.68,3839.19,3843.47,1090114.0
1760143320,3843.46,3843.46,3835.33,3839.32,1106418.0
1760143380,3839.32,3846.17,3836.0,3837.59,1366956.0
1760143440,3837.58,3842.12,3835.73,3840.09,1006308.0
1760143500,3840.04,3853.03,3840.04,3850.6,2086562.0
1760143560,3850.3,3861.49,3850.29,3857.97,2090728.0
1760143620,3857.97,3866.18,3856.97,3866.17,1985822.0
1760143680,3866.01,3867.93,3863.47,3863.48,1965330.0
1760143740,3862.57,3862.97,3857.45,3859.36,1352486.0
1760143800,3858.49,3865.0,3858.44,3864.61,1665968.0
1760143860,3864.6,3865.47,3858.06,3858.88,1232070.0
1760143920,3858.61,3858.62,3845.92,3849.07,1645218.0
1760143980,3848.48,3851.45,3843.01,3846.91,3597022.0
1760144040,3846.92,3846.92,3843.02,3843.54,1079822.0
1760144100,3843.54,3845.51,3842.0,3844.91,1008680.0
1760144160,3844.4,3849.5,3843.7,3847.54,844030.0
1760144220,3847.53,3849.28,3846.15,3848.19,522318.0
1760144280,3848.19,3848.71,3835.72,3837.96,1345290.0
1760144340,3837.38,3837.38,3830.61,3833.73,1923708.0
1760144400,3832.74,3836.01,3828.22,3830.32,1797864.0
1760144460,3830.06,3832.91,3823.36,3824.17,1571864.0
1760144520,3824.17,3825.46,3815.11,3817.62,1981510.0
1760144580,3817.93,3821.05,3815.49,3816.78,1452550.0
1760144640,3816.77,3817.2,3809.4,3812.81,2032662.0
1760144700,3812.44,3814.78,3807.66,3814.21,1895736.0
1760144760,3814.21,3822.67,3811.0,3811.0,2804686.0
1760144820,3811.0,3813.8,3808.32,3813.22,1478658.0
1760144880,3813.14,3819.26,3813.14,3819.26,975446.0
1760144940,3818.87,3819.0,3813.0,3814.61,1139316.0
1760145000,3814.6,3815.78,3809.66,3814.3,1626322.0
1760145060,3814.02,3814.02,3805.0,3806.52,1755394.0
1760145120,3805.8,3807.97,3799.19,3799.86,3587318.0
1760145180,3800.47,3804.03,3798.18,3802.34,2104364.0
1760145240,3802.54,3808.83,3801.78,3807.03,1693258.0
1760145300,3806.27,3808.96,3798.74,3800.78,1796878.0
1760145360,3800.78,3803.82,3790.12,3793.16,3278858.0
1760145420,3791.88,3794.49,3784.01,3786.93,3463430.0
1760145480,3785.34,3791.74,3777.0,3777.84,4760420.0
1760145540,3778.72,3778.72,3767.44,3777.36,6948282.0
1760145600,3777.03,3785.51,3776.68,3778.8,3261094.0
1760145660,3779.17,3780.88,3771.14,3778.22,2899670.0
1760145720,3777.52,3780.17,3773.08,3778.08,2175766.0
1760145780,3778.41,3779.6,3772.0,3772.0,2544664.0
1760145840,3772.66,3772.66,3754.11,3758.95,7051434.0
1760145900,3758.11,3761.79,3755.99,3759.06,3978160.0
1760145960,3758.87,3773.99,3757.04,3764.34,4022222.0
1760146020,3764.11,3772.11,3764.11,3772.11,1884912.0
1760146080,3772.11,3772.11,3759.07,3762.55,1942310.0
1760146140,3761.81,3768.14,3756.44,3762.57,2831350.0
1760146200,3763.81,3776.08,3761.5,3771.61,2654688.0
1760146260,3771.85,3772.69,3766.94,3770.0,1543030.0
1760146320,3770.56,3772.28,3761.24,3770.64,1460140.0
1760146380,3770.17,3777.13,3764.03,3777.02,3070870.0
1760146440,3776.52,3785.29,3773.53,3780.0,3289568.0
1760146500,3780.21,3789.65,3778.65,3780.74,3465764.0
1760146560,3780.06,3787.98,3779.69,3780.87,1922132.0
1760146620,3780.58,3784.99,3777.49,3778.63,1251082.0
1760146680,3778.63,3791.61,3774.8,3791.61,2470416.0
1760146740,3791.6,3792.56,3780.77,3782.35,2880148.0
1760146800,3783.12,3783.12,3768.19,3768.95,1829356.0
1760146860,3768.44,3768.52,3756.61,3758.26,3714122.0
1760146920,3757.22,3765.55,3743.08,3747.77,6094194.0
1760146980,3748.5,3752.68,3745.16,3751.09,3693588.0
1760147040,3752.42,3752.99,3744.52,3748.0,2821534.0
1760147100,3746.8,3753.59,3743.61,3749.94,2901242.0
1760147160,3749.42,3759.13,3748.38,3756.15,3567734.0
1760147220,3756.16,3772.64,3754.97,3756.53,2654598.0
1760147280,3757.98,3762.0,3753.46,3757.36,1901658.0
1760147340,3758.01,3758.12,3748.59,3752.81,3051936.0
1760147400,3752.36,3755.26,3733.23,3750.46,3521290.0
1760147460,3749.97,3752.33,3740.92,3743.81,2940934.0
1760147520,3743.37,3748.26,3735.2,3738.46,4403158.0
1760147580,3738.32,3740.65,3722.97,3729.22,6336540.0
1760147640,3729.22,3737.55,3728.35,3736.83,4566742.0
1760147700,3736.86,3750.98,3736.86,3743.64,4452592.0
1760147760,3743.65,3744.5,3735.66,3735.66,3058106.0
1760147820,3735.66,3738.6,3728.42,3729.25,3374962.0
1760147880,3729.26,3738.73,3729.25,3736.48,3114806.0
1760147940,3736.48,3736.48,3730.0,3732.57,3772470.0
1760148000,3732.11,3746.43,3728.63,3741.42,3713112.0
1760148060,3740.94,3742.99,3732.46,3735.41,2765692.0
1760148120,3735.4,3748.87,3731.46,3748.87,2185362.0
1760148180,3747.99,3762.76,3747.99,3754.12,5129920.0
1760148240,3754.86,3760.91,3743.0,3745.9,2949010.0
1760148300,3746.43,3746.72,3737.36,3746.21,2804100.0
1760148360,3746.09,3771.22,3743.06,3769.55,8950014.0
1760148420,3770.51,3776.96,3761.27,3762.16,3303598.0
1760148480,3761.99,3765.63,3757.58,3759.06,1847790.0
1760148540,3759.61,3768.44,3759.61,3766.22,1985766.0
1760148600,3766.82,3767.78,3760.0,3766.4,1430210.0
1760148660,3765.33,3767.32,3758.33,3763.45,1696650.0
1760148720,3763.86,3768.85,3760.45,3768.85,1488220.0
1760148780,3768.36,3771.88,3765.12,3767.18,1684668.0
1760148840,3768.64,3774.62,3767.28,3773.5,1400194.0
1760148900,3773.16,3784.7,3772.37,3773.38,4204564.0
1760148960,3771.94,3782.11,3771.9,3775.56,2003516.0
1760149020,3776.25,3785.83,3773.21,3782.42,2917088.0
1760149080,3782.06,3784.24,3775.4,3776.52,3901148.0
1760149140,3776.01,3780.86,3773.56,3774.72,2575664.0
1760149200,3773.8,3781.91,3773.64,3781.9,1696818.0
1760149260,3781.7,3789.82,3779.18,3785.83,2701150.0
1760149320,3786.15,3786.63,3782.11,3785.85,2085186.0
1760149380,3786.38,3805.77,3785.66,3803.3,8538344.0
1760149440,3804.27,3812.04,3802.08,3809.36,4953460.0
1760149500,3810.64,3814.11,3810.35,3812.37,5343504.0
1760149560,3812.25,3812.36,3803.34,3805.63,5194400.0
1760149620,3805.62,3810.92,3797.31,3809.9,3705544.0
1760149680,3809.13,3811.15,3800.59,3803.32,2205686.0
1760149740,3802.77,3806.63,3801.01,3803.97,1907546.0
1760149800,3804.44,3808.48,3802.68,3807.28,2429354.0
1760149860,3807.28,3812.82,3804.2,3812.82,1574838.0
1760149920,3812.75,3824.45,3812.75,3816.96,3827040.0
1760149980,3816.61,3823.0,3813.76,3822.01,2670482.0
1760150040,3822.01,3823.67,3818.31,3818.95,1453776.0
1760150100,3819.51,3822.76,3817.7,3819.88,1836490.0
1760150160,3819.88,3821.84,3811.79,3812.24,2141024.0
1760150220,3812.51,3821.99,3808.55,3821.32,1558426.0
1760150280,3821.31,3827.73,3821.31,3827.11,2001180.0
1760150340,3825.94,3827.08,3821.72,3827.0,1591346.0
1760150400,3826.3,3827.2,3823.23,3824.32,1257102.0
1760150460,3823.77,3829.9,3821.0,3828.47,1702746.0
1760150520,3828.47,3835.95,3826.17,3833.28,2788942.0
1760150580,3833.48,3843.19,3831.14,3842.26,2328830.0
1760150640,3842.97,3860.38,3839.69,3855.53,6349614.0
1760150700,3854.37,3854.37,3839.17,3840.07,4809660.0
1760150760,3840.08,3844.45,3836.95,3837.72,2280532.0
1760150820,3838.36,3839.97,3830.37,3832.55,3242580.0
1760150880,3832.37,3841.0,3831.76,3841.0,2625384.0
1760150940,3840.43,3846.0,3840.0,3844.01,1369432.0
1760151000,3844.01,3846.96,3842.04,3843.6,1590498.0
1760151060,3843.61,3845.2,3841.67,3841.67,2256708.0
1760151120,3840.88,3845.54,3836.89,3844.34,1268498.0
1760151180,3844.33,3849.06,3842.0,3842.0,2735772.0
1760151240,3841.99,3842.28,3832.93,3834.31,1611240.0
1760151300,3833.71,3838.08,3833.7,3837.88,933040.0
1760151360,3837.88,3842.36,3836.0,3840.79,1412470.0
1760151420,3841.42,3843.51,3841.11,3842.97,623790.0
1760151480,3842.69,3842.82,3837.06,3837.07,981770.0
1760151540,3836.65,3841.2,3836.64,3838.48,763844.0
1760151600,3839.04,3845.0,3838.28,3844.94,2251366.0
1760151660,3844.54,3845.97,3837.25,3837.45,754052.0
1760151720,3837.26,3844.09,3835.58,3839.26,1650542.0
1760151780,3839.41,3839.42,3829.44,3829.48,2179168.0
1760151840,3829.07,3829.4,3823.57,3824.58,2822466.0
1760151900,3824.15,3824.64,3817.53,3819.56,4603528.0
1760151960,3819.62,3820.38,3802.68,3802.68,5372368.0
1760152020,3806.74,3811.59,3805.22,3811.0,2849656.0
1760152080,3811.01,3811.01,3801.0,3801.77,2173016.0
1760152140,3801.49,3805.21,3786.18,3793.28,4340430.0
1760152200,3793.2,3794.07,3782.73,3783.0,3455788.0
1760152260,3784.28,3790.73,3774.63,3789.23,4396570.0
1760152320,3789.68,3790.52,3781.71,3782.51,1263836.0
1760152380,3783.06,3789.55,3783.06,3784.47,1253094.0
1760152440,3784.94,3787.83,3781.27,3787.83,980392.0
1760152500,3788.0,3788.47,3779.32,3780.06,1985318.0
1760152560,3780.05,3787.67,3778.7,3785.76,1366364.0
1760152620,3785.76,3785.76,3780.2,3780.21,1398628.0
1760152680,3781.19,3784.61,3771.52,3779.48,3229098.0
1760152740,3779.9,3783.4,3772.09,3774.51,1247644.0
1760152800,3774.59,3778.0,3768.53,3774.36,2142514.0
1760152860,3774.36,3777.8,3766.79,3767.55,1770888.0
1760152920,3766.79,3772.72,3766.79,3771.95,2401150.0
1760152980,3771.89,3781.39,3769.62,3775.41,2347272.0
1760153040,3774.95,3781.49,3773.4,3780.13,1726448.0
1760153100,3780.13,3784.39,3777.46,3780.23,2664652.0
1760153160,3780.2,3780.99,3775.16,3775.55,1047188.0
1760153220,3775.54,3781.0,3775.31,3780.95,882550.0
1760153280,3780.96,3781.81,3778.0,3779.56,913970.0
1760153340,3779.68,3781.56,3774.72,3775.79,763494.0
1760153400,3775.78,3779.41,3767.73,3779.41,2570998.0
1760153460,3779.15,3786.67,3777.42,3786.12,2244686.0
1760153520,3786.2,3786.2,3772.85,3775.32,1810442.0
1760153580,3775.27,3779.22,3770.0,3771.48,1137986.0
1760153640,3771.99,3775.63,3768.93,3773.07,1146958.0
1760153700,3771.74,3781.76,3771.68,3778.81,1248936.0
1760153760,3779.48,3779.48,3756.7,3756.72,2605152.0
1760153820,3759.41,3764.09,3754.14,3759.9,4290832.0
1760153880,3759.6,3766.34,3757.96,3763.1,1672396.0
1760153940,3762.95,3767.37,3762.31,3762.64,837886.0
1760154000,3762.96,3765.89,3755.19,3761.04,2405648.0
1760154060,3761.3,3771.8,3759.78,3771.53,2008510.0
1760154120,3771.61,3779.27,3768.72,3775.6,2090044.0
1760154180,3775.3,3777.68,3772.89,3774.96,847154.0
1760154240,3774.81,3777.72,3773.54,3774.96,814040.0
1760154300,3774.95,3775.16,3769.0,3769.77,911048.0
1760154360,3769.76,3774.56,3768.33,3774.56,800320.0
1760154420,3774.56,3778.77,3773.92,3776.48,1480238.0
1760154480,3776.75,3778.39,3775.0,3776.35,620254.0
1760154540,3776.7,3783.81,3774.61,3778.96,1984742.0
1760154600,3779.18,3785.41,3774.63,3783.0,1730094.0
1760154660,3782.71,3782.71,3777.59,3781.6,871680.0
1760154720,3780.43,3780.63,3775.02,3776.82,556298.0
1760154780,3776.82,3782.09,3776.14,3777.69,843760.0
1760154840,3778.1,3784.49,3776.61,3782.13,1253360.0
1760154900,3782.11,3783.0,3779.01,3779.01,1060502.0
1760154960,3779.01,3782.98,3777.46,3781.12,760128.0
1760155020,3781.72,3787.15,3780.97,3786.43,1464846.0
1760155080,3786.43,3794.08,3786.43,3790.57,2271242.0
1760155140,3790.57,3792.16,3788.6,3789.56,1241228.0
1760155200,3789.55,3792.71,3786.51,3791.73,1541550.0
1760155260,3791.68,3806.41,3790.71,3799.8,3795280.0
1760155320,3799.8,3801.23,3787.94,3789.47,2600482.0
1760155380,3789.97,3792.0,3786.21,3789.47,1246206.0
1760155440,3790.2,3801.77,3790.2,3797.72,2107268.0
1760155500,3798.35,3798.35,3787.85,3788.71,1576084.0
1760155560,3789.41,3789.57,3781.14,3783.61,1994972.0
1760155620,3784.6,3793.99,3784.59,3792.73,862538.0
1760155680,3793.11,3793.13,3785.33,3786.28,822658.0
1760155740,3786.06,3787.58,3784.01,3785.76,1041206.0
1760155800,3786.6,3791.92,3786.59,3791.9,942234.0
1760155860,3792.31,3796.06,3790.57,3795.86,1435254.0
1760155920,3795.87,3799.13,3793.97,3796.92,1389920.0
1760155980,3796.92,3797.84,3794.0,3797.83,831110.0
1760156040,3797.83,3802.92,3796.33,3796.34,2522738.0
1760156100,3796.34,3815.16,3795.89,3813.25,4954794.0
1760156160,3813.57,3815.86,3808.27,3808.27,3534434.0
1760156220,3808.27,3809.4,3806.3,3807.9,2066434.0
1760156280,3808.99,3811.93,3803.93,3811.93,1240012.0
1760156340,3812.69,3814.71,3810.0,3811.0,2936064.0
1760156400,3811.99,3811.99,3802.96,3806.76,2200868.0
1760156460,3806.76,3809.34,3804.39,3807.6,981544.0
1760156520,3807.61,3814.49,3806.62,3812.51,1070536.0
1760156580,3812.51,3816.67,3807.88,3808.6,1109248.0
1760156640,3809.51,3810.15,3805.26,3805.47,787356.0
1760156700,3805.71,3809.63,3798.44,3798.44,1285734.0
1760156760,3797.69,3799.92,3793.35,3794.22,1566576.0
1760156820,3794.46,3796.38,3790.33,3795.6,1419336.0
1760156880,3796.8,3799.11,3795.96,3797.6,927026.0
1760156940,3797.61,3808.12,3797.6,3808.11,748392.0
1760157000,3808.12,3810.65,3802.0,3803.09,1043704.0
1760157060,3803.39,3804.32,3798.2,3801.37,704656.0
1760157120,3801.47,3804.81,3800.0,3802.16,961856.0
1760157180,3802.16,3805.7,3801.48,3803.61,477974.0
1760157240,3803.61,3805.8,3798.38,3798.67,547324.0
1760157300,3798.68,3799.42,3794.37,3799.05,1220914.0
1760157360,3799.05,3799.46,3790.71,3791.6,1723646.0
1760157420,3792.8,3792.8,3782.47,3786.34,2691670.0
1760157480,3785.14,3785.14,3781.65,3783.38,917488.0
1760157540,3783.0,3784.99,3778.23,3783.44,1949930.0
1760157600,3783.45,3784.88,3779.52,3782.47,1209226.0
1760157660,3782.12,3787.4,3780.54,3786.34,892976.0
1760157720,3786.35,3791.09,3784.43,3788.56,1439100.0
1760157780,3788.05,3789.07,3784.61,3784.86,928566.0
1760157840,3785.0,3793.91,3782.99,3793.91,1790302.0
1760157900,3794.67,3795.39,3789.71,3790.05,1802618.0
1760157960,3790.06,3790.22,3786.06,3790.22,738480.0
1760158020,3790.22,3792.75,3784.28,3784.64,741696.0
1760158080,3784.28,3785.0,3779.58,3781.25,855330.0
1760158140,3781.77,3784.64,3780.53,3782.23,1880384.0
1760158200,3782.23,3782.99,3779.2,3782.78,1182054.0
1760158260,3782.53,3790.87,3780.56,3790.26,2077968.0
1760158320,3790.85,3802.1,3790.85,3800.23,1514508.0
1760158380,3799.46,3811.42,3797.69,3808.63,2764574.0
1760158440,3808.74,3811.46,3806.86,3811.03,1905942.0
1760158500,3811.47,3815.42,3808.84,3809.98,1962528.0
1760158560,3809.99,3811.44,3806.53,3806.69,1705678.0
1760158620,3806.48,3811.77,3805.25,3809.65,906934.0
1760158680,3809.66,3811.22,3807.3,3810.65,1337932.0
1760158740,3810.64,3816.47,3808.06,3816.47,2031770.0
1760158800,3817.44,3818.35,3813.95,3814.99,1151144.0
1760158860,3814.99,3817.03,3811.99,3817.03,1610612.0
1760158920,3817.0,3830.43,3816.97,3823.89,3672972.0
1760158980,3824.08,3824.64,3813.39,3816.8,1656046.0
1760159040,3816.34,3816.36,3812.27,3813.71,1307104.0
1760159100,3814.23,3820.62,3813.44,3816.55,861304.0
1760159160,3816.33,3818.16,3815.0,3817.69,500676.0
1760159220,3817.69,3817.69,3812.51,3814.0,860794.0
1760159280,3814.01,3814.01,3808.0,3811.04,1168204.0
1760159340,3811.05,3812.97,3807.51,3808.51,793752.0
1760159400,3808.24,3809.63,3805.2,3805.2,974100.0
1760159460,3805.33,3807.45,3803.0,3806.03,521276.0
1760159520,3806.03,3810.0,3806.03,3808.2,1098692.0
1760159580,3808.21,3810.79,3807.52,3809.28,690038.0
1760159640,3809.27,3812.24,3809.21,3809.77,844382.0
1760159700,3809.77,3810.53,3797.64,3797.89,1528158.0
1760159760,3797.9,3799.92,3791.56,3796.17,1502086.0
1760159820,3795.67,3797.92,3791.84,3793.52,1431980.0
1760159880,3794.14,3797.24,3792.72,3793.59,919970.0
1760159940,3793.59,3797.14,3792.93,3797.14,514868.0
1760160000,3796.73,3796.74,3790.5,3794.4,828158.0
1760160060,3794.39,3799.37,3793.57,3797.35,611542.0
1760160120,3796.97,3798.4,3789.58,3791.63,1410294.0
1760160180,3791.63,3791.83,3787.72,3788.66,1906364.0
1760160240,3788.56,3792.0,3784.3,3786.68,2183154.0
1760160300,3786.68,3786.68,3782.64,3782.64,2117798.0
1760160360,3782.64,3783.86,3777.62,3779.87,2415926.0
1760160420,3779.88,3779.88,3762.08,3762.59,4532272.0
1760160480,3761.53,3769.8,3760.51,3765.03,3778698.0
1760160540,3763.7,3770.81,3761.19,3767.96,9100042.0
1760160600,3767.65,3773.51,3766.39,3766.88,3049386.0
1760160660,3766.26,3779.28,3765.98,3773.63,2295318.0
1760160720,3773.63,3773.98,3767.7,3768.32,1593662.0
1760160780,3768.33,3774.59,3768.0,3774.59,1192872.0
1760160840,3774.63,3777.61,3773.36,3776.32,1389930.0
1760160900,3775.71,3776.6,3771.39,3772.76,1638300.0
1760160960,3772.5,3781.84,3772.5,3780.65,740208.0
1760161020,3781.48,3785.86,3780.25,3780.89,1465624.0
1760161080,3780.89,3782.24,3776.27,3778.57,1647420.0
1760161140,3779.46,3781.18,3777.64,3777.64,1408546.0
1760161200,3777.64,3779.67,3769.43,3771.21,1080478.0
1760161260,3771.0,3776.26,3770.51,3776.2,888048.0
1760161320,3776.18,3779.37,3773.24,3774.36,627794.0
1760161380,3774.36,3776.28,3772.78,3774.72,1727298.0
1760161440,3775.49,3775.9,3771.66,3773.71,581456.0
1760161500,3773.71,3778.0,3771.12,3776.46,623016.0
1760161560,3776.74,3780.44,3774.0,3780.43,935356.0
1760161620,3780.0,3789.04,3777.02,3787.93,2717610.0
1760161680,3788.37,3798.65,3787.36,3798.53,2420708.0
1760161740,3799.08,3800.0,3794.51,3795.75,4137952.0
1760161800,3795.74,3796.05,3790.63,3794.94,1594858.0
1760161860,3794.93,3795.09,3791.61,3794.6,1203316.0
1760161920,3795.1,3798.44,3788.97,3795.36,4395582.0
1760161980,3795.36,3796.99,3793.62,3796.73,1160512.0
1760162040,3796.78,3797.1,3794.18,3796.04,1014344.0
1760162100,3796.5,3798.44,3794.34,3795.51,962588.0
1760162160,3795.51,3795.93,3788.87,3790.0,1174964.0
1760162220,3790.01,3793.91,3789.07,3793.0,1171850.0
1760162280,3792.99,3793.87,3787.46,3789.73,912012.0
1760162340,3789.82,3789.82,3786.3,3787.3,382172.0
1760162400,3786.88,3793.43,3786.88,3793.26,662456.0
1760162460,3793.27,3793.89,3789.4,3793.6,526420.0
1760162520,3793.59,3808.05,3792.85,3804.35,3660738.0
1760162580,3804.1,3806.88,3798.04,3799.27,2001764.0
1760162640,3798.38,3798.38,3782.87,3782.87,1728680.0
1760162700,3783.31,3791.62,3783.3,3788.22,1157726.0
1760162760,3788.21,3794.28,3786.99,3789.09,910294.0
1760162820,3789.11,3789.11,3780.43,3783.67,1132240.0
1760162880,3783.42,3783.8,3777.72,3781.0,1178460.0
1760162940,3781.54,3783.0,3781.29,3782.62,400386.0
1760163000,3782.63,3788.79,3781.35,3787.57,2029564.0
1760163060,3787.57,3791.0,3787.42,3790.5,589042.0
1760163120,3790.77,3799.42,3790.43,3796.41,1658702.0
1760163180,3796.41,3800.0,3796.08,3796.57,655180.0
1760163240,3796.09,3799.59,3795.74,3798.79,829348.0
1760163300,3798.8,3802.73,3793.17,3793.38,998848.0
1760163360,3793.38,3794.18,3789.37,3793.56,1605200.0
1760163420,3793.28,3803.25,3792.53,3800.86,1438196.0
1760163480,3800.86,3800.87,3794.33,3797.68,740308.0
1760163540,3797.69,3799.18,3795.22,3798.28,619368.0
1760163600,3798.29,3802.77,3797.53,3802.0,862270.0
1760163660,3801.99,3803.99,3801.68,3803.98,685238.0
1760163720,3808.0,3810.27,3799.45,3801.18,3126094.0
1760163780,3801.18,3806.0,3800.81,3801.69,1347208.0
1760163840,3801.69,3806.41,3801.25,3801.96,743426.0
1760163900,3802.02,3802.02,3795.03,3796.39,1182690.0
1760163960,3796.76,3798.88,3795.6,3798.21,716632.0
1760164020,3798.21,3800.96,3797.61,3800.01,583382.0
1760164080,3799.82,3803.8,3798.91,3801.27,2824904.0
1760164140,3801.28,3801.54,3798.33,3801.16,1831076.0
1760164200,3801.16,3803.31,3798.94,3800.25,1810506.0
1760164260,3800.24,3804.94,3799.34,3802.03,1233160.0
1760164320,3802.03,3804.18,3799.86,3801.34,2008890.0
1760164380,3802.56,3803.55,3797.13,3798.84,552864.0
1760164440,3798.45,3799.38,3791.63,3791.63,716858.0
1760164500,3791.91,3796.21,3791.64,3793.68,651158.0
1760164560,3794.0,3794.0,3790.51,3790.51,521184.0
1760164620,3790.52,3791.26,3785.53,3789.93,1358980.0
1760164680,3789.84,3789.93,3786.07,3786.07,474220.0
1760164740,3784.89,3784.9,3778.7,3782.56,2710804.0
1760164800,3782.55,3786.03,3781.62,3783.11,1253570.0
1760164860,3782.56,3782.57,3779.18,3781.56,957306.0
1760164920,3781.37,3783.01,3779.69,3781.08,810182.0
1760164980,3781.55,3782.66,3780.89,3781.9,1339358.0
1760165040,3782.82,3786.85,3782.81,3785.8,2316974.0
1760165100,3786.04,3792.05,3785.81,3789.27,1081482.0
1760165160,3789.67,3792.47,3786.04,3788.99,1422180.0
1760165220,3789.0,3789.0,3784.59,3785.46,1959270.0
1760165280,3785.45,3785.7,3777.5,3779.63,1500170.0
1760165340,3779.19,3779.55,3775.25,3778.85,1610210.0
1760165400,3778.82,3782.72,3775.95,3776.13,2104898.0
1760165460,3776.13,3779.73,3775.4,3775.95,854312.0
1760165520,3776.78,3780.7,3775.85,3776.82,1760354.0
1760165580,3776.81,3781.6,3774.75,3778.23,1894368.0
1760165640,3778.52,3780.13,3772.8,3772.8,2076574.0
1760165700,3772.8,3777.8,3772.14,3772.62,1008418.0
1760165760,3772.31,3772.91,3770.02,3772.9,2187250.0
1760165820,3773.06,3774.25,3771.41,3773.23,839080.0
1760165880,3773.99,3779.18,3773.2,3779.17,834898.0
1760165940,3779.17,3780.0,3777.6,3779.98,542832.0
1760166000,3778.98,3782.53,3768.69,3775.96,3843958.0
1760166060,3776.81,3780.77,3771.74,3773.47,1227374.0
1760166120,3773.12,3774.54,3769.19,3772.76,861258.0
1760166180,3772.75,3775.44,3765.74,3765.74,1329506.0
1760166240,3765.69,3770.77,3765.05,3767.24,1471052.0
1760166300,3766.71,3767.3,3758.35,3766.35,5152424.0
1760166360,3766.28,3771.25,3761.0,3770.97,3227392.0
1760166420,3770.85,3770.85,3763.83,3764.12,2112170.0
1760166480,3764.11,3765.45,3760.0,3760.8,1296818.0
1760166540,3760.6,3762.11,3752.54,3761.97,3905646.0
1760166600,3761.13,3763.58,3753.56,3756.12,2234982.0
1760166660,3756.14,3764.7,3755.89,3763.88,1820510.0
1760166720,3764.48,3769.22,3763.49,3767.64,1388860.0
1760166780,3767.64,3774.44,3766.9,3772.43,2668192.0
1760166840,3772.33,3772.56,3768.64,3770.55,973766.0
1760166900,3770.3,3770.3,3761.23,3762.32,1331278.0
1760166960,3762.29,3769.22,3761.9,3767.93,1208294.0
1760167020,3768.06,3772.47,3766.0,3767.47,2141600.0
1760167080,3768.62,3770.35,3761.27,3762.42,1411610.0
1760167140,3762.81,3762.94,3756.82,3757.28,1847598.0
1760167200,3757.28,3761.09,3756.7,3761.09,1822702.0
1760167260,3761.09,3761.9,3748.81,3757.2,4251416.0
1760167320,3757.2,3767.16,3751.73,3765.83,5696804.0
1760167380,3765.86,3775.99,3765.49,3772.97,5623054.0
1760167440,3772.99,3774.0,3769.03,3770.53,1644222.0
1760167500,3771.57,3772.32,3768.44,3770.09,1494740.0
1760167560,3770.35,3781.9,3768.93,3780.55,4134112.0
1760167620,3780.56,3783.67,3766.53,3768.68,4357938.0
1760167680,3769.08,3772.78,3767.42,3771.48,1577856.0
1760167740,3772.0,3773.0,3757.98,3761.16,2483182.0
1760167800,3760.05,3769.71,3760.05,3765.6,1807792.0
1760167860,3765.95,3768.99,3762.35,3764.16,1133006.0
1760167920,3764.22,3768.14,3759.47,3761.85,2204680.0
1760167980,3761.11,3768.98,3760.69,3766.53,1688198.0
1760168040,3766.52,3770.0,3760.32,3768.32,864574.0
1760168100,3768.01,3768.01,3755.3,3756.33,3207686.0
1760168160,3756.03,3756.27,3745.19,3748.75,5790660.0
1760168220,3748.49,3753.31,3745.04,3747.69,2511766.0
1760168280,3747.71,3754.74,3745.19,3751.65,3888676.0
1760168340,3751.61,3752.48,3745.23,3749.58,1236630.0
1760168400,3749.31,3753.62,3747.61,3752.42,1505122.0
1760168460,3753.12,3757.73,3751.74,3752.74,2412658.0
1760168520,3753.17,3754.63,3744.67,3750.24,1754460.0
1760168580,3750.24,3755.55,3747.65,3752.69,2934576.0
1760168640,3753.64,3757.83,3752.26,3755.91,1920600.0
1760168700,3756.47,3757.12,3751.77,3754.52,864464.0
1760168760,3755.11,3759.35,3751.67,3755.83,2303688.0
1760168820,3755.73,3760.97,3754.4,3759.27,2537580.0
1760168880,3758.9,3763.71,3754.0,3754.18,3331918.0
1760168940,3754.17,3755.39,3739.89,3741.87,6292502.0
1760169000,3741.68,3745.17,3735.97,3735.98,5223704.0
1760169060,3735.72,3745.32,3731.43,3745.32,5860430.0
1760169120,3745.41,3755.27,3744.14,3750.79,1902062.0
1760169180,3751.59,3755.93,3747.63,3755.59,2015744.0
1760169240,3755.59,3760.0,3754.93,3757.4,1876480.0
1760169300,3757.64,3761.49,3757.64,3759.34,2848294.0
1760169360,3759.05,3760.85,3755.58,3756.51,1152108.0
1760169420,3756.5,3759.76,3750.2,3752.24,2799600.0
1760169480,3752.24,3754.93,3747.34,3754.92,1148694.0
1760169540,3754.69,3757.57,3750.07,3757.36,1877872.0
1760169600,3757.27,3759.19,3752.9,3754.95,1307632.0
1760169660,3754.95,3761.18,3753.9,3760.54,1776500.0
1760169720,3760.87,3761.47,3753.4,3754.95,1968668.0
1760169780,3754.96,3756.96,3749.59,3752.56,1600420.0
1760169840,3752.32,3755.05,3746.62,3754.8,1452458.0
1760169900,3755.69,3761.57,3754.06,3755.2,1435620.0
1760169960,3756.15,3761.68,3754.43,3758.0,1698638.0
1760170020,3758.0,3764.28,3757.26,3759.46,1744640.0
1760170080,3759.83,3767.0,3757.21,3763.94,1250414.0
1760170140,3764.24,3764.64,3758.76,3763.13,1266050.0
1760170200,3761.97,3766.3,3759.39,3760.37,1827142.0
1760170260,3760.94,3764.73,3759.65,3760.17,1186176.0
1760170320,3760.43,3764.85,3757.79,3760.34,1139732.0
1760170380,3761.99,3766.77,3761.99,3765.12,1226410.0
1760170440,3765.12,3769.35,3763.51,3769.34,935822.0
1760170500,3769.98,3780.0,3769.22,3778.71,3472410.0
1760170560,3778.71,3788.3,3777.01,3787.38,3665056.0
1760170620,3787.83,3796.21,3785.79,3794.4,5703134.0
1760170680,3795.12,3795.88,3788.15,3788.15,3667192.0
1760170740,3788.03,3797.36,3787.64,3796.31,2898460.0
1760170800,3795.75,3809.15,3795.75,3803.45,6882398.0
1760170860,3803.79,3806.46,3799.99,3803.46,2725660.0
1760170920,3803.34,3808.99,3802.38,3802.64,2255410.0
1760170980,3802.9,3811.01,3802.81,3807.2,2292624.0
1760171040,3807.98,3814.03,3801.1,3801.82,2034392.0
1760171100,3801.36,3806.71,3800.01,3806.71,3207168.0
1760171160,3806.47,3809.0,3801.06,3801.41,2232680.0
1760171220,3801.42,3801.81,3794.55,3794.56,2297060.0
1760171280,3794.55,3800.8,3794.55,3797.01,2144236.0
1760171340,3796.99,3799.13,3795.48,3799.13,1552580.0
1760171400,3799.87,3799.87,3794.88,3794.88,1088608.0
1760171460,3795.01,3798.8,3791.51,3796.3,1761266.0
1760171520,3795.68,3795.68,3790.55,3792.0,1145576.0
1760171580,3791.76,3792.18,3785.92,3789.6,1453016.0
1760171640,3788.71,3791.02,3785.78,3789.39,1197280.0
1760171700,3790.42,3795.18,3789.33,3793.85,1002988.0
1760171760,3794.03,3800.0,3794.03,3798.54,1243808.0
1760171820,3798.53,3800.05,3795.01,3798.67,1287568.0
1760171880,3798.67,3805.0,3795.44,3796.25,2630656.0
1760171940,3795.74,3796.52,3790.65,3795.0,1814306.0
1760172000,3795.39,3804.61,3794.89,3803.99,1534940.0
1760172060,3804.96,3816.6,3803.88,3809.78,4443750.0
1760172120,3809.79,3810.78,3805.13,3807.81,1404956.0
1760172180,3807.51,3809.68,3804.31,3806.31,1379576.0
1760172240,3806.32,3808.8,3803.84,3805.72,1631960.0
1760172300,3805.83,3818.0,3805.0,3817.27,4675954.0
1760172360,3817.44,3817.65,3813.44,3814.0,2098590.0
1760172420,3813.65,3817.1,3811.89,3813.0,1186250.0
1760172480,3813.0,3818.98,3812.93,3818.98,1576916.0
1760172540,3819.0,3819.36,3816.0,3816.23,1998422.0
1760172600,3816.23,3816.99,3813.51,3816.22,1186892.0
1760172660,3816.3,3816.9,3814.24,3816.9,1780684.0
1760172720,3816.9,3819.8,3811.78,3813.0,1801210.0
1760172780,3813.0,3814.56,3809.16,3812.78,1616142.0
1760172840,3812.77,3818.81,3812.77,3814.94,1934896.0
1760172900,3815.04,3818.01,3813.32,3817.18,1872394.0
1760172960,3817.18,3817.45,3815.09,3816.3,522622.0
1760173020,3816.3,3818.0,3814.06,3817.16,1187832.0
1760173080,3817.16,3817.68,3813.75,3813.76,549804.0
1760173140,3813.76,3814.5,3811.25,3813.35,1437182.0
1760173200,3813.13,3816.48,3811.59,3812.01,1002680.0
1760173260,3812.01,3818.49,3810.78,3817.97,1205062.0
1760173320,3817.97,3822.99,3816.73,3821.86,2208158.0
1760173380,3821.86,3828.9,3820.52,3827.83,3526282.0
1760173440,3827.82,3832.75,3823.2,3826.12,6639390.0
1760173500,3826.11,3830.93,3822.53,3826.24,3716378.0
1760173560,3826.25,3832.62,3826.24,3830.5,1583824.0
1760173620,3830.5,3835.4,3829.45,3829.66,3316028.0
1760173680,3829.31,3834.06,3828.53,3832.19,1736224.0
1760173740,3832.58,3841.56,3832.49,3840.94,4620968.0
1760173800,3841.02,3845.33,3839.82,3840.01,4981082.0
1760173860,3840.01,3843.77,3834.26,3834.54,2453800.0
1760173920,3834.54,3834.54,3830.0,3833.27,1182956.0
1760173980,3833.55,3834.1,3824.59,3824.99,991034.0
1760174040,3825.0,3831.0,3824.89,3830.67,2056274.0
1760174100,3830.66,3831.95,3824.0,3827.91,1690314.0
1760174160,3827.9,3828.28,3822.0,3823.63,985190.0
1760174220,3823.27,3824.25,3820.16,3823.7,1127050.0
1760174280,3823.78,3828.45,3822.86,3827.03,838562.0
1760174340,3827.16,3833.79,3827.16,3832.29,1325264.0
1760174400,3832.64,3836.46,3829.6,3836.45,2589038.0
1760174460,3836.46,3836.47,3831.15,3831.82,666792.0
1760174520,3832.39,3832.55,3823.94,3825.22,1184756.0
1760174580,3825.22,3830.99,3825.22,3829.84,740150.0
1760174640,3829.84,3831.97,3828.4,3829.76,669478.0
1760174700,3829.78,3831.9,3827.18,3827.92,631088.0
1760174760,3827.6,3831.72,3825.04,3831.48,844084.0
1760174820,3830.97,3830.97,3826.31,3827.66,1059538.0
1760174880,3828.03,3829.75,3826.95,3829.1,491466.0
1760174940,3829.1,3829.51,3824.43,3825.88,775282.0
1760175000,3825.99,3827.0,3823.23,3824.73,1210866.0
1760175060,3824.72,3825.39,3820.59,3824.17,1749140.0
1760175120,3824.17,3825.84,3816.51,3817.44,2132686.0
1760175180,3817.57,3820.36,3815.48,3819.33,3046068.0
1760175240,3819.18,3829.45,3818.79,3826.86,2891968.0
1760175300,3826.65,3829.22,3822.45,3823.59,1002182.0
1760175360,3822.99,3823.8,3818.53,3821.68,1415364.0
1760175420,3821.69,3831.23,3821.69,3830.58,2301276.0
1760175480,3830.38,3833.0,3829.03,3832.99,1218746.0
1760175540,3832.99,3835.27,3830.92,3834.01,1457436.0
1760175600,3834.49,3835.52,3830.33,3830.96,837102.0
1760175660,3830.57,3837.0,3830.57,3834.77,1294702.0
1760175720,3834.78,3837.86,3832.28,3834.69,853234.0
1760175780,3834.67,3840.52,3832.87,3838.26,1653112.0
1760175840,3838.25,3838.25,3832.86,3832.87,974468.0
1760175900,3832.87,3833.65,3830.02,3832.58,815416.0
1760175960,3832.58,3832.66,3828.65,3828.65,759342.0
1760176020,3828.65,3830.49,3826.93,3829.73,772112.0
1760176080,3829.1,3831.52,3825.79,3831.48,757172.0
1760176140,3831.21,3834.23,3829.41,3829.69,517322.0
1760176200,3829.69,3830.82,3824.0,3824.95,679056.0
1760176260,3824.94,3824.94,3821.19,3821.49,1067540.0
1760176320,3821.49,3822.76,3820.98,3820.99,475238.0
1760176380,3821.19,3826.08,3819.45,3826.08,1463508.0
1760176440,3826.7,3828.43,3823.17,3823.53,1410634.0
1760176500,3823.54,3828.49,3822.68,3826.41,697106.0
1760176560,3826.01,3830.95,3826.0,3830.08,483130.0
1760176620,3830.08,3830.09,3824.72,3827.33,335816.0
1760176680,3827.34,3827.34,3824.12,3826.03,283976.0
1760176740,3826.03,3829.71,3823.43,3827.71,1491760.0
1760176800,3827.52,3829.99,3826.39,3829.99,985610.0
1760176860,3829.99,3829.99,3824.58,3825.68,902476.0
1760176920,3825.82,3825.82,3819.0,3819.96,2184640.0
1760176980,3819.95,3825.11,3819.95,3822.6,1017584.0
1760177040,3822.37,3823.35,3820.01,3820.65,674528.0
1760177100,3820.96,3820.96,3816.02,3817.05,1033114.0
1760177160,3817.05,3826.32,3817.05,3822.25,1087722.0
1760177220,3822.26,3822.64,3819.34,3819.9,838750.0
1760177280,3819.91,3824.04,3817.76,3818.2,1532908.0
1760177340,3818.13,3823.26,3817.84,3821.08,570848.0
1760177400,3821.07,3827.99,3821.07,3827.09,1161852.0
1760177460,3827.24,3830.87,3826.81,3829.67,1328988.0
1760177520,3829.68,3832.19,3828.06,3828.06,1558914.0
1760177580,3828.36,3832.0,3828.36,3831.99,628746.0
1760177640,3832.0,3833.45,3831.04,3832.46,584210.0
1760177700,3832.44,3833.05,3830.06,3830.1,443310.0
1760177760,3830.1,3831.35,3827.86,3827.86,490312.0
1760177820,3827.59,3827.76,3823.08,3824.39,872984.0
1760177880,3824.4,3831.67,3824.4,3826.91,767914.0
1760177940,3826.61,3827.08,3823.9,3826.57,404366.0
1760178000,3826.57,3830.99,3825.8,3830.88,388946.0
1760178060,3830.88,3837.48,3829.83,3836.39,1028600.0
1760178120,3836.88,3836.99,3833.09,3834.39,925746.0
1760178180,3834.38,3834.62,3832.2,3833.49,754254.0
1760178240,3833.49,3833.9,3831.45,3833.04,1025838.0
1760178300,3833.35,3840.61,3833.35,3839.99,2139340.0
1760178360,3840.0,3848.54,3840.0,3846.23,5419950.0
1760178420,3846.09,3847.08,3844.48,3845.77,1361020.0
1760178480,3846.24,3852.84,3846.24,3847.86,3197236.0
1760178540,3849.2,3853.9,3845.82,3852.49,4563008.0
1760178600,3852.73,3855.72,3852.35,3854.32,1922802.0
1760178660,3854.32,3854.32,3845.33,3848.14,2974672.0
1760178720,3847.61,3849.41,3845.06,3845.77,1029674.0
1760178780,3845.77,3846.54,3840.51,3841.25,1483866.0
1760178840,3840.7,3841.52,3833.33,3833.33,1473496.0
1760178900,3833.58,3834.73,3830.0,3831.35,1500650.0
1760178960,3831.6,3836.74,3830.04,3836.74,864040.0
1760179020,3836.73,3839.51,3835.81,3839.44,859996.0
1760179080,3838.19,3838.64,3831.27,3831.46,845716.0
1760179140,3831.67,3832.19,3829.27,3831.04,734296.0
1760179200,3831.26,3831.81,3828.51,3828.51,525190.0
1760179260,3828.08,3831.95,3826.31,3829.01,782662.0
1760179320,3829.02,3830.3,3827.0,3829.26,781514.0
1760179380,3829.26,3830.68,3828.64,3830.25,663692.0
1760179440,3830.25,3835.62,3829.31,3835.41,934250.0
1760179500,3835.42,3836.14,3831.2,3834.08,411410.0
1760179560,3834.38,3835.0,3830.0,3832.63,414806.0
1760179620,3832.63,3834.24,3829.66,3829.85,495812.0
1760179680,3829.68,3829.71,3823.93,3826.16,1087568.0
1760179740,3826.16,3831.28,3825.49,3829.92,498822.0
1760179800,3829.26,3832.96,3829.26,3831.68,358988.0
1760179860,3831.68,3835.63,3831.68,3832.54,510578.0
1760179920,3832.55,3832.55,3829.66,3829.67,299542.0
1760179980,3829.66,3832.19,3829.08,3830.16,253178.0
1760180040,3830.16,3830.82,3827.61,3828.31,308162.0
1760180100,3827.9,3833.32,3827.16,3833.31,283294.0
1760180160,3833.48,3834.32,3830.49,3832.79,481552.0
1760180220,3832.46,3833.26,3829.81,3829.82,476812.0
1760180280,3829.81,3831.61,3829.01,3829.01,452096.0
1760180340,3828.88,3832.36,3828.14,3832.35,512684.0
1760180400,3832.36,3832.36,3827.91,3828.26,619486.0
1760180460,3828.36,3829.67,3826.06,3826.06,736690.0
1760180520,3825.34,3827.92,3822.39,3827.92,1582568.0
1760180580,3828.0,3830.37,3822.36,3822.63,909738.0
1760180640,3822.76,3822.76,3819.47,3819.6,971158.0
1760180700,3819.76,3822.91,3819.02,3821.6,976670.0
1760180760,3821.59,3824.44,3821.59,3823.46,839764.0
1760180820,3823.46,3823.46,3818.18,3818.63,1032128.0
1760180880,3818.63,3819.8,3816.5,3819.24,1213894.0
1760180940,3819.6,3819.6,3814.43,3817.31,2488618.0
1760181000,3817.0,3820.75,3816.04,3820.01,914652.0
1760181060,3820.01,3820.01,3815.72,3816.36,731264.0
1760181120,3816.55,3816.99,3808.66,3808.66,2276948.0
1760181180,3808.96,3810.99,3806.03,3809.84,2907614.0
1760181240,3810.07,3811.59,3809.83,3811.52,1128948.0
1760181300,3811.03,3811.44,3802.86,3804.88,2137948.0
1760181360,3804.56,3806.0,3802.88,3804.83,1968708.0
1760181420,3804.84,3805.08,3798.58,3799.23,2757460.0
1760181480,3801.16,3802.0,3780.33,3791.89,9746444.0
1760181540,3791.33,3799.39,3791.28,3798.69,1682334.0
1760181600,3798.99,3801.71,3798.07,3799.63,1388804.0
1760181660,3799.63,3804.11,3799.63,3801.98,1029044.0
1760181720,3801.98,3807.84,3801.98,3807.17,895342.0
1760181780,3807.17,3808.86,3805.6,3807.78,2323904.0
1760181840,3808.69,3814.19,3808.07,3812.98,3344320.0
1760181900,3813.47,3819.36,3812.98,3819.36,2043226.0
1760181960,3819.35,3827.53,3817.52,3824.95,2587852.0
1760182020,3824.92,3827.1,3820.0,3820.64,2089960.0
1760182080,3821.15,3821.25,3817.86,3820.89,4712630.0
1760182140,3820.89,3822.0,3820.16,3821.64,996768.0
1760182200,3821.99,3822.49,3818.1,3820.98,830324.0
1760182260,3820.98,3821.67,3816.55,3820.21,2220510.0
1760182320,3820.2,3820.36,3813.76,3814.73,1422316.0
1760182380,3815.56,3818.41,3813.09,3818.4,837342.0
1760182440,3818.11,3823.94,3818.1,3821.5,1292992.0
1760182500,3821.75,3827.77,3821.6,3824.3,1389462.0
1760182560,3825.0,3835.19,3822.58,3828.76,2743906.0
1760182620,3829.4,3831.1,3829.04,3829.64,1024912.0
1760182680,3829.63,3829.64,3824.89,3827.26,1157164.0
1760182740,3827.27,3827.27,3824.79,3825.84,397832.0
1760182800,3825.81,3828.4,3825.0,3826.9,428296.0
1760182860,3826.9,3828.04,3825.68,3827.01,455250.0
1760182920,3827.0,3827.15,3824.46,3824.61,601856.0
1760182980,3824.61,3826.08,3824.5,3825.29,527832.0
1760183040,3825.29,3827.78,3825.0,3827.77,301874.0
1760183100,3827.77,3827.77,3825.2,3826.97,617904.0
1760183160,3827.21,3834.12,3826.51,3832.0,1170768.0
1760183220,3831.84,3835.01,3831.08,3831.59,1261630.0
1760183280,3831.59,3832.44,3828.35,3831.07,436468.0
1760183340,3831.52,3834.72,3830.68,3830.69,924604.0
1760183400,3830.69,3830.85,3827.64,3827.64,716054.0
1760183460,3828.09,3829.84,3828.0,3828.97,557628.0
1760183520,3829.25,3834.66,3828.27,3832.23,992438.0
1760183580,3832.39,3834.99,3831.81,3834.32,860326.0
1760183640,3834.32,3836.79,3831.93,3836.78,478498.0
1760183700,3836.78,3837.38,3834.6,3835.5,744580.0
1760183760,3835.25,3841.14,3835.25,3838.01,1981452.0
1760183820,3837.67,3838.02,3834.97,3835.01,1525990.0
1760183880,3835.01,3838.01,3835.01,3837.7,714946.0
1760183940,3837.71,3838.73,3836.92,3838.72,669858.0
1760184000,3838.49,3838.49,3830.32,3831.59,1672054.0
1760184060,3831.59,3831.76,3829.03,3829.03,877218.0
1760184120,3828.61,3831.77,3825.83,3827.49,714802.0
1760184180,3827.93,3833.45,3827.08,3832.48,1036202.0
1760184240,3832.47,3837.01,3832.02,3832.36,1413260.0
1760184300,3832.36,3834.28,3830.89,3833.62,1025320.0
1760184360,3833.77,3836.31,3832.33,3832.8,1071170.0
1760184420,3832.48,3833.02,3822.85,3822.86,1611860.0
1760184480,3822.86,3825.66,3820.63,3823.72,4179288.0
1760184540,3823.49,3829.07,3823.15,3826.94,492808.0
1760184600,3826.77,3829.63,3826.13,3828.61,653728.0
1760184660,3828.62,3830.4,3827.48,3827.55,498672.0
1760184720,3827.56,3827.76,3823.19,3824.01,532548.0
1760184780,3823.93,3827.9,3823.84,3827.89,442528.0
1760184840,3827.89,3831.01,3827.78,3827.88,321112.0
1760184900,3827.88,3831.91,3827.88,3831.9,245242.0
1760184960,3831.9,3833.95,3831.41,3833.71,359738.0
1760185020,3833.71,3833.71,3828.46,3828.48,270804.0
1760185080,3828.49,3830.52,3825.43,3825.7,492526.0
1760185140,3825.7,3828.0,3824.99,3827.79,298200.0
1760185200,3827.53,3828.66,3824.05,3826.42,385430.0
1760185260,3826.62,3836.36,3826.59,3835.98,965044.0
1760185320,3835.72,3838.1,3834.0,3836.31,785380.0
1760185380,3836.31,3842.01,3836.09,3839.56,1440780.0
1760185440,3840.01,3840.24,3835.0,3836.09,953914.0
1760185500,3836.09,3836.45,3832.43,3834.29,956820.0
1760185560,3834.3,3837.48,3833.8,3837.47,304462.0
1760185620,3836.99,3837.0,3833.13,3835.99,405210.0
1760185680,3836.0,3836.38,3832.79,3834.53,472548.0
1760185740,3834.53,3844.0,3834.53,3843.77,1995310.0
1760185800,3843.78,3843.78,3840.41,3841.52,1407664.0
1760185860,3842.55,3842.55,3834.03,3834.4,1279010.0
1760185920,3834.4,3836.1,3832.01,3833.1,901022.0
1760185980,3833.45,3833.82,3826.27,3827.09,832676.0
1760186040,3827.13,3829.08,3826.03,3829.07,770852.0
1760186100,3829.08,3829.27,3821.7,3824.63,1223778.0
1760186160,3824.63,3825.0,3819.63,3822.06,1631618.0
1760186220,3821.94,3822.14,3816.6,3819.83,1130500.0
1760186280,3819.48,3820.0,3816.7,3818.47,1245132.0
1760186340,3818.38,3822.37,3817.4,3822.37,1354988.0
1760186400,3822.89,3823.75,3821.75,3822.48,751572.0
1760186460,3822.48,3824.15,3820.41,3822.22,728844.0
1760186520,3822.61,3826.0,3822.01,3823.94,622844.0
1760186580,3823.94,3823.94,3821.15,3823.2,468556.0
1760186640,3823.39,3824.73,3822.0,3822.88,340926.0
1760186700,3823.27,3824.29,3819.01,3819.01,560942.0
1760186760,3818.9,3818.9,3814.36,3816.57,1772758.0
1760186820,3817.08,3817.08,3808.0,3808.8,2134466.0
1760186880,3808.55,3813.84,3808.55,3811.93,1143404.0
1760186940,3811.92,3813.42,3808.89,3813.37,1195996.0
1760187000,3813.37,3813.87,3808.27,3809.27,995668.0
1760187060,3809.45,3809.82,3805.26,3807.9,1815888.0
1760187120,3808.3,3809.06,3804.16,3808.44,1416938.0
1760187180,3807.96,3811.63,3807.48,3811.63,986542.0
1760187240,3811.62,3815.48,3811.62,3813.0,1270364.0
1760187300,3813.01,3815.96,3812.07,3813.49,1052392.0
1760187360,3812.83,3822.99,3812.52,3822.98,1779182.0
1760187420,3822.71,3822.71,3815.48,3817.32,695506.0
1760187480,3817.31,3822.28,3817.31,3822.07,581330.0
1760187540,3822.07,3822.81,3820.21,3821.5,511850.0
1760187600,3821.5,3821.5,3818.0,3819.24,467492.0
1760187660,3819.23,3823.37,3816.24,3820.95,521368.0
1760187720,3820.94,3821.62,3818.63,3821.32,886792.0
1760187780,3821.31,3821.7,3815.52,3815.92,562454.0
1760187840,3816.64,3818.4,3815.0,3817.21,635566.0
1760187900,3816.77,3816.77,3810.78,3811.46,786128.0
1760187960,3811.46,3814.87,3808.6,3813.88,994592.0
1760188020,3814.36,3815.01,3811.3,3814.99,363474.0
1760188080,3814.99,3814.99,3810.46,3812.07,1295378.0
1760188140,3812.24,3813.78,3809.6,3809.61,346214.0
1760188200,3809.62,3815.52,3809.62,3814.2,803482.0
1760188260,3814.1,3818.58,3812.64,3814.49,438440.0
1760188320,3814.86,3818.4,3813.34,3817.72,819786.0
1760188380,3817.72,3828.07,3817.72,3823.95,2101088.0
1760188440,3823.95,3827.6,3823.95,3825.83,1155886.0
1760188500,3825.99,3826.3,3823.19,3824.7,1415966.0
1760188560,3824.62,3825.93,3821.47,3825.08,746226.0
1760188620,3824.53,3825.07,3818.42,3819.85,669760.0
1760188680,3819.99,3819.99,3817.42,3818.27,471872.0
1760188740,3818.27,3822.0,3817.15,3819.66,470730.0
1760188800,3819.67,3822.36,3818.52,3821.03,302200.0
1760188860,3820.88,3822.65,3818.55,3819.58,291518.0
1760188920,3819.57,3819.58,3814.4,3816.2,515392.0
1760188980,3815.85,3818.0,3815.04,3817.44,1135646.0
1760189040,3817.28,3818.75,3816.96,3817.75,408026.0
1760189100,3818.07,3823.35,3817.7,3822.51,1071068.0
1760189160,3822.51,3826.0,3822.51,3824.38,744068.0
1760189220,3824.39,3827.6,3817.31,3817.59,1105966.0
1760189280,3817.59,3817.59,3812.03,3814.14,1228486.0
1760189340,3814.14,3819.46,3813.63,3818.61,1184500.0
1760189400,3819.25,3819.96,3815.31,3816.15,571078.0
1760189460,3816.16,3816.89,3800.83,3801.09,4951670.0
1760189520,3800.7,3800.7,3784.81,3792.47,11138780.0
1760189580,3792.31,3800.23,3792.31,3796.51,3828972.0
1760189640,3797.2,3802.88,3796.17,3799.96,1702614.0
1760189700,3799.42,3803.24,3793.35,3793.63,2689338.0
1760189760,3793.36,3797.53,3789.76,3791.93,4059460.0
1760189820,3791.93,3799.64,3790.26,3797.51,1732186.0
1760189880,3797.5,3799.59,3796.03,3799.28,965240.0
1760189940,3798.73,3800.76,3795.48,3799.02,932116.0
1760190000,3797.78,3801.39,3797.46,3799.65,1315760.0
1760190060,3799.64,3808.84,3798.03,3801.91,1834510.0
1760190120,3801.92,3806.68,3801.91,3803.69,1941290.0
1760190180,3804.05,3807.32,3801.58,3804.69,1176624.0
1760190240,3804.7,3805.98,3801.99,3802.94,544738.0
1760190300,3802.89,3804.76,3801.54,3802.02,1331772.0
1760190360,3802.02,3806.42,3801.3,3805.6,519408.0
1760190420,3805.6,3808.88,3803.14,3808.68,1709276.0
1760190480,3808.68,3821.28,3808.68,3816.03,3447340.0
1760190540,3815.12,3821.33,3814.47,3819.95,4574874.0
1760190600,3819.95,3825.7,3819.76,3822.67,2753626.0
1760190660,3822.67,3831.6,3821.82,3827.06,2745058.0
1760190720,3826.5,3827.97,3822.85,3826.77,2056550.0
1760190780,3827.34,3832.13,3827.34,3829.92,2612304.0
1760190840,3829.31,3830.0,3825.57,3825.66,1183306.0
1760190900,3824.88,3829.76,3824.26,3829.48,1260200.0
1760190960,3829.55,3830.99,3828.15,3829.62,1805764.0
1760191020,3830.01,3837.66,3829.55,3832.99,2540972.0
1760191080,3832.99,3833.76,3829.68,3830.71,926286.0
1760191140,3830.69,3833.16,3829.29,3830.2,729656.0
1760191200,3830.21,3832.3,3830.01,3831.5,670698.0
1760191260,3831.51,3833.41,3830.41,3831.07,813408.0
1760191320,3831.08,3831.08,3823.88,3827.53,2647570.0
1760191380,3827.52,3831.08,3826.29,3831.08,1719858.0
1760191440,3831.08,3833.0,3829.8,3831.17,1331566.0
1760191500,3831.39,3835.98,3831.11,3834.78,1515682.0
1760191560,3834.78,3834.9,3829.75,3829.84,671078.0
1760191620,3829.83,3831.65,3824.89,3826.39,685606.0
1760191680,3826.76,3826.9,3816.87,3819.92,1317430.0
1760191740,3819.94,3821.9,3819.24,3819.25,637862.0
1760191800,3819.28,3820.05,3815.85,3816.57,789552.0
1760191860,3816.39,3817.85,3815.0,3815.0,634970.0
1760191920,3815.01,3816.52,3813.74,3816.52,815614.0
1760191980,3816.52,3819.68,3815.62,3817.84,576818.0
1760192040,3817.84,3821.0,3817.84,3818.99,577252.0
1760192100,3818.99,3821.3,3814.62,3816.97,901862.0
1760192160,3817.36,3821.41,3817.36,3818.24,836482.0
1760192220,3818.24,3819.76,3811.54,3814.41,611048.0
1760192280,3814.46,3815.83,3810.12,3815.45,832376.0
1760192340,3815.44,3818.23,3814.7,3817.97,465444.0
1760192400,3817.98,3821.77,3816.2,3817.05,691340.0
1760192460,3817.04,3817.05,3808.52,3808.53,669264.0
1760192520,3808.83,3813.03,3807.78,3809.36,1378030.0
1760192580,3809.65,3809.65,3807.1,3807.61,793754.0
1760192640,3807.6,3807.81,3800.58,3804.21,2240290.0
1760192700,3804.34,3804.81,3794.65,3797.33,4079212.0
1760192760,3796.74,3801.91,3796.74,3799.33,2700422.0
1760192820,3799.22,3799.94,3795.7,3799.17,2104100.0
1760192880,3799.17,3803.46,3797.9,3800.68,2151252.0
1760192940,3800.68,3803.8,3800.01,3802.11,1906086.0
1760193000,3801.87,3809.62,3800.8,3803.65,1688698.0
1760193060,3803.54,3806.35,3802.24,3803.07,825788.0
1760193120,3803.1,3803.1,3797.15,3797.44,2116346.0
1760193180,3797.16,3801.0,3797.15,3799.4,1612768.0
1760193240,3799.4,3804.0,3799.4,3804.0,558916.0
1760193300,3803.99,3806.6,3803.16,3806.6,541004.0
1760193360,3806.59,3806.6,3803.11,3804.3,1198998.0
1760193420,3804.3,3806.83,3803.51,3805.25,377424.0
1760193480,3805.9,3806.48,3804.57,3804.88,642986.0
1760193540,3804.72,3808.57,3803.6,3808.48,540076.0
1760193600,3808.47,3811.17,3807.44,3808.85,620708.0
1760193660,3808.15,3808.92,3804.64,3804.65,620140.0
1760193720,3804.64,3807.24,3804.49,3806.26,245460.0
1760193780,3806.9,3807.53,3803.74,3804.08,760066.0
1760193840,3803.66,3807.01,3803.48,3806.4,300594.0
1760193900,3806.4,3808.81,3805.13,3808.8,672530.0
1760193960,3808.81,3811.78,3807.7,3811.75,790720.0
1760194020,3811.74,3813.17,3810.71,3811.8,432838.0
1760194080,3811.8,3814.37,3810.37,3810.37,528632.0
1760194140,3810.38,3811.64,3808.79,3811.41,1814726.0
1760194200,3811.41,3812.15,3803.08,3803.09,1020484.0
1760194260,3803.09,3803.64,3798.75,3801.41,879278.0
1760194320,3800.8,3802.7,3799.18,3801.39,539648.0
1760194380,3801.38,3802.45,3801.0,3801.29,349428.0
1760194440,3801.29,3801.29,3799.03,3801.29,665300.0
1760194500,3801.29,3804.59,3800.81,3804.59,389484.0
1760194560,3804.58,3805.7,3804.21,3804.85,254862.0
1760194620,3805.26,3811.42,3805.26,3810.13,431524.0
1760194680,3810.14,3812.0,3810.06,3812.0,682978.0
1760194740,3811.37,3814.19,3810.9,3812.39,689612.0
1760194800,3812.39,3822.23,3811.86,3822.22,2079202.0
1760194860,3822.21,3824.7,3818.57,3819.92,2283648.0
1760194920,3820.06,3820.07,3816.85,3819.99,617202.0
1760194980,3819.99,3821.06,3816.98,3820.99,925136.0
1760195040,3820.21,3828.84,3820.2,3827.93,1167188.0
1760195100,3827.8,3829.68,3824.28,3827.92,1944018.0
1760195160,3827.91,3832.24,3827.59,3832.15,1504304.0
1760195220,3831.81,3834.58,3828.72,3828.72,2022992.0
1760195280,3829.2,3830.64,3825.65,3825.66,1314666.0
1760195340,3825.65,3825.65,3820.87,3825.62,2166076.0
1760195400,3825.61,3830.26,3824.69,3829.46,1625934.0
1760195460,3829.0,3833.34,3828.03,3831.58,1937752.0
1760195520,3831.6,3835.93,3831.2,3835.93,2071718.0
1760195580,3835.84,3853.43,3835.55,3849.48,10294820.0
1760195640,3849.38,3849.38,3839.17,3841.07,4661362.0
1760195700,3841.09,3850.0,3838.18,3839.2,4048422.0
1760195760,3839.49,3840.08,3835.62,3837.72,2974406.0
1760195820,3837.05,3839.75,3836.29,3838.12,1649888.0
1760195880,3838.13,3840.38,3837.0,3838.72,1383674.0
1760195940,3838.73,3844.49,3838.61,3841.78,1339150.0
1760196000,3841.55,3846.31,3841.55,3844.78,1279528.0
1760196060,3844.17,3847.46,3843.16,3843.46,806570.0
1760196120,3843.46,3845.46,3843.12,3844.81,554644.0
1760196180,3844.46,3845.73,3843.83,3844.58,842314.0
1760196240,3844.58,3844.58,3840.62,3840.71,707010.0
1760196300,3840.92,3842.38,3840.19,3841.4,537586.0
1760196360,3841.41,3845.6,3840.62,3842.33,802940.0
1760196420,3842.4,3843.34,3833.06,3834.17,1698584.0
1760196480,3834.17,3838.27,3834.17,3838.27,771362.0
1760196540,3838.27,3840.06,3837.27,3837.39,499806.0
1760196600,3837.39,3837.69,3835.72,3835.73,427334.0
1760196660,3835.72,3835.72,3829.47,3830.88,1961104.0
1760196720,3829.6,3832.88,3827.12,3828.99,2234248.0
1760196780,3829.08,3830.99,3829.0,3829.85,1797032.0
1760196840,3829.26,3830.0,3825.85,3827.22,1322916.0
1760196900,3826.8,3826.87,3823.36,3825.31,1511286.0
1760196960,3825.31,3826.44,3824.64,3824.95,1316328.0
1760197020,3824.68,3825.49,3818.02,3818.48,1848444.0
1760197080,3818.48,3822.84,3818.48,3819.51,929970.0
1760197140,3819.52,3826.0,3818.61,3825.9,697222.0
1760197200,3825.9,3830.22,3825.59,3830.18,1963316.0
1760197260,3830.18,3830.45,3822.76,3823.77,911876.0
1760197320,3823.77,3828.79,3821.57,3822.83,888910.0
1760197380,3823.0,3823.0,3816.11,3816.11,996264.0
1760197440,3816.1,3818.27,3815.09,3815.85,1067118.0
1760197500,3815.99,3819.29,3815.98,3817.64,967252.0
1760197560,3817.64,3819.0,3814.27,3816.79,952866.0
1760197620,3816.79,3818.31,3816.0,3817.65,933290.0
1760197680,3817.94,3822.96,3816.93,3822.72,551148.0
1760197740,3822.2,3822.44,3820.5,3820.94,699714.0
1760197800,3820.94,3823.82,3820.94,3823.11,990794.0
1760197860,3823.12,3823.12,3820.6,3820.97,526652.0
1760197920,3820.97,3820.97,3815.7,3816.75,762114.0
1760197980,3816.76,3816.76,3814.35,3815.1,938856.0
1760198040,3815.09,3831.03,3815.09,3829.35,3110768.0
1760198100,3829.35,3831.3,3828.0,3828.57,1654734.0
1760198160,3828.56,3828.57,3823.35,3825.72,1864392.0
1760198220,3825.7,3826.12,3823.69,3824.88,454912.0
1760198280,3824.88,3824.88,3823.36,3823.58,398498.0
1760198340,3823.58,3823.93,3822.58,3822.58,594948.0
1760198400,3822.58,3827.24,3821.63,3825.78,966136.0
1760198460,3825.79,3828.91,3822.62,3822.63,822436.0
1760198520,3822.63,3824.88,3819.67,3822.39,1021216.0
1760198580,3822.38,3825.78,3821.05,3824.6,1516082.0
1760198640,3823.94,3828.78,3823.79,3826.9,504432.0
1760198700,3826.89,3826.9,3816.59,3817.88,619160.0
1760198760,3817.87,3817.92,3814.2,3817.03,1064054.0
1760198820,3817.59,3824.99,3814.69,3824.99,1824516.0
1760198880,3825.47,3828.27,3824.06,3825.97,1085490.0
1760198940,3825.97,3831.38,3825.65,3830.94,1908400.0
1760199000,3830.74,3840.0,3828.17,3839.17,2173844.0
1760199060,3839.33,3842.95,3837.45,3841.45,1695150.0
1760199120,3841.39,3842.99,3839.62,3839.62,1360630.0
1760199180,3839.86,3840.66,3837.99,3838.13,916826.0
1760199240,3838.13,3839.92,3837.89,3839.76,416438.0
1760199300,3838.91,3842.31,3838.83,3839.07,901948.0
1760199360,3839.07,3841.77,3837.06,3838.83,848310.0
1760199420,3839.11,3840.5,3835.07,3837.86,905348.0
1760199480,3837.85,3838.08,3834.8,3836.72,556384.0
1760199540,3836.99,3838.73,3836.09,3836.77,325862.0
1760199600,3837.21,3839.16,3833.73,3833.73,549064.0
1760199660,3833.76,3835.85,3830.15,3834.0,1933738.0
1760199720,3834.0,3840.78,3832.37,3840.78,1278804.0
1760199780,3840.0,3845.97,3838.38,3843.36,1602222.0
1760199840,3843.34,3843.34,3839.0,3840.39,1443190.0
1760199900,3840.4,3842.67,3838.61,3840.21,1148888.0
1760199960,3840.21,3841.32,3837.25,3837.74,485296.0
1760200020,3837.74,3840.0,3834.07,3834.65,537164.0
1760200080,3834.84,3836.0,3832.15,3833.13,471642.0
1760200140,3833.12,3833.14,3826.44,3829.38,1498302.0
1760200200,3829.37,3829.38,3825.25,3829.08,1850168.0
1760200260,3828.46,3830.05,3826.17,3826.94,655290.0
1760200320,3826.67,3827.15,3822.78,3823.68,1526200.0
1760200380,3823.67,3824.25,3818.67,3819.09,1767422.0
1760200440,3819.1,3823.79,3818.2,3818.2,948606.0
1760200500,3818.2,3819.73,3816.87,3817.27,1205144.0
1760200560,3817.01,3817.01,3810.0,3811.71,2188768.0
1760200620,3812.07,3814.47,3807.41,3809.0,2744892.0
1760200680,3809.06,3812.22,3808.0,3812.22,2319102.0
1760200740,3812.21,3812.63,3809.91,3812.33,956648.0
1760200800,3812.34,3818.34,3812.06,3815.08,1745780.0
1760200860,3815.09,3816.62,3812.83,3813.96,917064.0
1760200920,3813.96,3817.53,3813.49,3816.55,1125610.0
1760200980,3816.56,3817.3,3814.12,3814.8,900832.0
1760201040,3814.8,3815.38,3810.38,3810.38,1253520.0
1760201100,3809.85,3810.42,3807.0,3810.21,1622430.0
1760201160,3810.39,3813.37,3810.2,3811.41,1038000.0
1760201220,3811.78,3815.34,3811.03,3815.34,1023768.0
1760201280,3815.33,3818.12,3815.33,3817.08,669394.0
1760201340,3817.15,3817.58,3816.57,3816.96,486346.0
1760201400,3816.96,3819.9,3816.2,3818.22,654768.0
1760201460,3818.21,3820.9,3817.8,3818.95,720900.0
1760201520,3818.95,3821.09,3818.88,3820.45,445218.0
1760201580,3820.45,3824.24,3818.97,3823.66,725140.0
1760201640,3823.66,3824.37,3822.62,3823.03,320424.0
1760201700,3823.03,3824.65,3822.57,3822.85,620446.0
1760201760,3823.06,3824.74,3822.53,3823.7,251304.0
1760201820,3823.69,3823.69,3820.23,3820.39,592692.0
1760201880,3820.39,3820.8,3815.71,3815.71,703890.0
1760201940,3815.71,3818.0,3815.41,3817.34,327722.0
1760202000,3817.34,3823.65,3817.16,3822.35,399502.0
1760202060,3822.47,3823.55,3819.6,3819.91,387738.0
1760202120,3819.92,3824.0,3819.92,3822.11,262876.0
1760202180,3822.12,3824.25,3815.75,3818.13,484102.0
1760202240,3818.12,3818.12,3811.54,3813.31,991496.0
1760202300,3813.32,3820.71,3813.32,3819.12,508122.0
1760202360,3819.13,3820.34,3817.46,3819.7,863490.0
1760202420,3819.7,3826.54,3819.67,3825.64,696354.0
1760202480,3825.64,3829.48,3824.73,3827.33,651416.0
1760202540,3827.04,3827.72,3825.2,3827.16,280952.0
1760202600,3827.16,3831.18,3826.02,3826.02,647572.0
1760202660,3826.16,3832.26,3826.16,3830.74,2124926.0
1760202720,3830.74,3830.74,3827.55,3830.66,789858.0
1760202780,3830.52,3830.76,3828.74,3828.88,408880.0
1760202840,3828.89,3830.0,3827.7,3828.46,200996.0
1760202900,3828.4,3829.13,3825.64,3829.08,457774.0
1760202960,3829.07,3832.0,3827.64,3831.52,584856.0
1760203020,3831.3,3831.68,3825.5,3825.84,612494.0
1760203080,3825.84,3826.92,3821.97,3825.56,968104.0
1760203140,3825.27,3827.66,3824.32,3827.63,565096.0
1760203200,3827.45,3829.3,3825.83,3829.3,443690.0
1760203260,3829.29,3834.0,3828.64,3830.5,1309066.0
1760203320,3830.27,3834.56,3829.58,3833.64,725586.0
1760203380,3833.65,3836.33,3832.56,3835.06,1068470.0
1760203440,3834.59,3836.72,3831.98,3832.9,799314.0
1760203500,3832.91,3837.43,3832.91,3837.42,420976.0
1760203560,3837.82,3839.61,3837.05,3839.17,701054.0
1760203620,3838.56,3838.56,3835.22,3836.27,626646.0
1760203680,3836.28,3836.28,3834.16,3835.29,423608.0
1760203740,3834.55,3835.74,3831.43,3832.96,723414.0
1760203800,3832.96,3832.96,3827.08,3829.31,1115206.0
1760203860,3829.31,3831.71,3828.65,3829.77,430754.0
1760203920,3829.78,3833.78,3829.19,3831.14,499208.0
1760203980,3831.13,3834.01,3829.33,3829.86,557482.0
1760204040,3829.19,3829.2,3824.15,3827.51,641878.0
1760204100,3827.45,3829.95,3825.77,3826.11,672160.0
1760204160,3826.11,3826.11,3820.44,3821.01,1308356.0
1760204220,3821.0,3821.19,3815.76,3817.74,1500522.0
1760204280,3817.74,3817.74,3813.44,3817.09,1060568.0
1760204340,3817.1,3817.19,3813.43,3813.9,1090472.0
1760204400,3813.45,3813.73,3811.0,3812.93,849966.0
1760204460,3811.79,3814.58,3811.0,3811.72,663352.0
1760204520,3811.41,3815.0,3811.08,3814.3,555026.0
1760204580,3814.16,3816.52,3814.0,3816.52,290276.0
1760204640,3816.52,3817.63,3815.18,3817.63,451800.0
1760204700,3818.4,3819.27,3816.98,3817.31,477244.0
1760204760,3817.31,3817.31,3813.76,3815.28,519202.0
1760204820,3815.05,3815.05,3811.01,3811.95,584190.0
1760204880,3811.13,3817.66,3811.13,3817.59,634412.0
1760204940,3817.59,3817.62,3815.88,3817.4,250440.0
1760205000,3817.4,3817.82,3815.59,3817.81,459612.0
1760205060,3817.81,3817.81,3814.06,3815.17,673688.0
1760205120,3815.16,3818.86,3815.16,3818.45,290760.0
1760205180,3818.45,3821.74,3817.97,3820.33,1123378.0
1760205240,3820.33,3824.86,3820.33,3824.15,1635792.0
1760205300,3824.51,3824.51,3822.93,3823.3,736774.0
1760205360,3823.3,3824.8,3823.3,3824.8,308190.0
1760205420,3824.85,3824.85,3817.96,3822.97,661938.0
1760205480,3822.97,3823.0,3820.82,3822.73,201946.0
1760205540,3822.74,3823.3,3821.18,3823.19,208430.0
1760205600,3823.19,3823.21,3818.19,3819.37,315316.0
1760205660,3819.38,3821.64,3817.0,3821.05,282414.0
1760205720,3821.05,3821.66,3819.32,3820.43,369744.0
1760205780,3820.53,3821.99,3819.88,3820.26,397068.0
1760205840,3820.1,3820.1,3818.0,3818.06,177334.0
1760205900,3818.06,3819.73,3815.0,3815.1,550838.0
1760205960,3815.1,3816.38,3811.61,3815.96,1667718.0
1760206020,3815.96,3820.01,3815.73,3819.52,1025804.0
1760206080,3819.51,3820.14,3816.68,3817.65,447038.0
1760206140,3817.65,3818.57,3816.66,3816.67,255810.0
1760206200,3816.66,3819.31,3816.54,3816.54,212956.0
1760206260,3816.27,3817.53,3814.23,3816.49,936330.0
1760206320,3816.48,3817.76,3814.63,3815.13,1050168.0
1760206380,3815.13,3816.61,3815.0,3816.08,366204.0
1760206440,3816.08,3816.19,3814.37,3814.37,276518.0
1760206500,3814.37,3817.04,3814.37,3817.04,411544.0
1760206560,3817.04,3817.04,3816.24,3816.51,241870.0
1760206620,3816.51,3818.95,3815.18,3816.92,285126.0
1760206680,3816.91,3819.28,3814.91,3818.93,532664.0
1760206740,3818.92,3820.99,3818.0,3819.12,657134.0
1760206800,3819.11,3819.12,3814.0,3815.06,730320.0
1760206860,3815.25,3817.8,3814.48,3817.79,477010.0
1760206920,3817.79,3819.95,3816.93,3817.17,870816.0
1760206980,3817.18,3818.0,3814.49,3814.76,566366.0
1760207040,3814.75,3815.74,3811.96,3811.97,462740.0
1760207100,3811.97,3813.91,3811.57,3812.84,447588.0
1760207160,3812.84,3816.0,3812.84,3816.0,235612.0
1760207220,3816.01,3818.31,3816.0,3817.92,354630.0
1760207280,3817.91,3817.91,3814.83,3814.84,140198.0
1760207340,3814.84,3814.84,3813.35,3813.59,157646.0
1760207400,3813.35,3815.31,3812.11,3812.62,518156.0
1760207460,3812.63,3813.2,3811.01,3812.48,690700.0
1760207520,3812.99,3813.29,3809.23,3809.24,772618.0
1760207580,3809.24,3812.56,3808.7,3810.93,564242.0
1760207640,3810.93,3813.0,3810.93,3812.13,146724.0
1760207700,3812.13,3813.96,3810.8,3813.85,569110.0
1760207760,3813.86,3818.35,3812.3,3812.31,508248.0
1760207820,3811.45,3812.83,3809.4,3810.01,343640.0
1760207880,3810.01,3818.6,3808.76,3818.21,680928.0
1760207940,3818.32,3818.75,3816.29,3817.55,555926.0
1760208000,3817.55,3822.41,3816.62,3821.65,875024.0
1760208060,3821.89,3823.61,3821.68,3822.99,477260.0
1760208120,3823.0,3823.0,3820.19,3822.02,400906.0
1760208180,3822.02,3822.02,3820.04,3820.08,173654.0
1760208240,3820.08,3821.04,3817.54,3820.46,290916.0
1760208300,3820.46,3821.0,3817.93,3818.32,363266.0
1760208360,3818.31,3818.32,3814.56,3814.63,584724.0
1760208420,3814.8,3814.8,3812.16,3812.95,461682.0
1760208480,3812.95,3815.6,3811.82,3815.59,256548.0
1760208540,3815.6,3817.22,3815.6,3816.91,230400.0
1760208600,3816.91,3818.59,3816.06,3817.44,357910.0
1760208660,3817.44,3818.4,3815.01,3817.09,275288.0
1760208720,3817.1,3817.37,3815.18,3815.18,218410.0
1760208780,3815.18,3816.52,3814.6,3814.9,196728.0
1760208840,3814.9,3814.9,3812.88,3813.06,454656.0
1760208900,3813.05,3813.88,3812.0,3812.58,183414.0
1760208960,3812.58,3814.64,3811.79,3813.63,224124.0
1760209020,3813.49,3813.5,3812.04,3812.04,116482.0
1760209080,3812.05,3814.63,3811.69,3813.37,279988.0
1760209140,3813.38,3813.5,3812.77,3813.17,99086.0
1760209200,3813.16,3813.74,3809.1,3809.26,758916.0
1760209260,3809.25,3811.54,3808.98,3811.12,383864.0
1760209320,3811.13,3811.13,3802.55,3805.71,2332646.0
1760209380,3805.71,3806.14,3794.62,3797.42,3971516.0
1760209440,3797.01,3800.32,3795.93,3800.32,957332.0
1760209500,3799.65,3808.0,3799.6,3807.38,1337406.0
1760209560,3807.39,3807.39,3804.44,3804.78,447034.0
1760209620,3804.29,3804.62,3798.53,3799.62,595956.0
1760209680,3799.98,3803.84,3798.61,3803.2,506654.0
1760209740,3803.19,3803.19,3798.36,3799.7,432128.0
1760209800,3799.71,3799.84,3795.06,3795.06,871154.0
1760209860,3795.07,3795.13,3773.82,3784.3,8898132.0
1760209920,3784.03,3786.47,3767.41,3776.82,9191894.0
1760209980,3776.83,3776.99,3768.21,3775.06,4352612.0
1760210040,3775.06,3783.04,3773.99,3782.38,2562356.0
1760210100,3782.79,3782.97,3775.19,3779.55,2163822.0
1760210160,3779.55,3779.55,3771.51,3774.66,1907342.0
1760210220,3772.86,3772.86,3755.52,3760.99,9698182.0
1760210280,3760.95,3763.64,3758.22,3759.97,2577458.0
1760210340,3760.09,3767.11,3759.16,3759.52,2487880.0
1760210400,3759.0,3760.72,3751.89,3755.23,5760238.0
1760210460,3755.38,3756.47,3748.48,3753.38,4861006.0
1760210520,3753.38,3757.76,3746.93,3750.18,3351898.0
1760210580,3750.19,3755.18,3747.87,3755.06,2096844.0
1760210640,3755.56,3756.32,3750.07,3755.33,1723564.0
1760210700,3755.82,3757.0,3752.18,3755.13,1682624.0
1760210760,3755.13,3768.32,3755.13,3768.32,3363628.0
1760210820,3768.41,3772.88,3764.01,3765.76,2583020.0
1760210880,3765.77,3774.79,3765.77,3771.19,2176746.0
1760210940,3771.19,3771.19,3765.0,3766.22,1304928.0
1760211000,3766.23,3767.88,3758.82,3760.54,1552868.0
1760211060,3760.62,3761.04,3754.43,3760.54,2120578.0
1760211120,3761.08,3762.24,3755.86,3759.14,1742686.0
1760211180,3758.4,3759.17,3746.19,3750.01,3160242.0
1760211240,3750.27,3750.28,3735.8,3742.0,7733492.0
1760211300,3742.13,3752.7,3740.02,3752.19,2236716.0
1760211360,3752.35,3757.55,3751.41,3757.51,1629028.0
1760211420,3757.5,3761.47,3755.04,3756.27,1158328.0
1760211480,3756.27,3758.87,3750.4,3751.26,887204.0
1760211540,3751.44,3753.19,3748.0,3750.99,1015862.0
1760211600,3750.98,3753.92,3747.2,3753.29,1269878.0
1760211660,3752.9,3753.64,3746.85,3749.62,1866992.0
1760211720,3749.62,3753.81,3749.06,3752.63,1744302.0
1760211780,3752.64,3752.9,3747.33,3750.99,810014.0
1760211840,3751.63,3753.39,3747.38,3750.84,1050064.0
1760211900,3750.84,3761.06,3747.58,3757.32,3342444.0
1760211960,3757.33,3759.99,3753.6,3755.87,2331578.0
1760212020,3755.91,3757.15,3749.33,3754.27,1111564.0
1760212080,3754.28,3759.98,3754.27,3756.64,879514.0
1760212140,3756.56,3757.76,3753.26,3753.77,1026872.0
1760212200,3753.76,3758.36,3753.36,3757.16,914836.0
1760212260,3757.73,3759.0,3754.28,3754.56,902852.0
1760212320,3754.66,3756.43,3744.95,3753.95,3570824.0
1760212380,3754.2,3754.2,3741.1,3747.76,2679116.0
1760212440,3747.62,3747.98,3733.33,3735.7,6204228.0
1760212500,3735.96,3739.63,3728.33,3739.41,6082278.0
1760212560,3738.47,3752.31,3738.04,3749.58,3888746.0
1760212620,3749.22,3758.77,3744.82,3756.38,3155934.0
1760212680,3756.37,3757.28,3750.0,3751.45,1550816.0
1760212740,3751.45,3758.79,3751.45,3758.04,1095856.0
1760212800,3757.69,3764.56,3752.79,3759.28,2617026.0
1760212860,3759.09,3763.9,3752.49,3755.05,2241382.0
1760212920,3754.49,3761.0,3752.33,3752.95,1893718.0
1760212980,3752.94,3753.31,3744.26,3751.18,1262446.0
1760213040,3750.58,3753.34,3747.31,3747.32,724798.0
1760213100,3748.3,3749.96,3743.19,3744.46,1285394.0
1760213160,3745.26,3751.47,3744.62,3748.4,1039188.0
1760213220,3748.37,3749.11,3738.68,3743.64,2052176.0
1760213280,3743.64,3750.66,3743.39,3749.48,1039224.0
1760213340,3749.21,3749.98,3744.31,3748.08,1490918.0
1760213400,3748.07,3752.88,3743.34,3746.61,1570022.0
1760213460,3747.36,3748.08,3739.36,3742.41,1835834.0
1760213520,3741.91,3745.55,3739.17,3739.79,1493696.0
1760213580,3739.15,3747.61,3739.05,3745.73,873398.0
1760213640,3745.54,3747.51,3741.87,3745.2,1059078.0
1760213700,3745.12,3751.13,3738.61,3742.8,2503730.0
1760213760,3743.18,3743.18,3735.0,3738.12,2266156.0
1760213820,3738.46,3743.03,3737.14,3740.75,1151942.0
1760213880,3740.59,3740.99,3730.88,3736.68,3197670.0
1760213940,3736.27,3743.0,3732.44,3732.44,1439586.0
1760214000,3732.45,3741.41,3731.46,3740.97,1453002.0
1760214060,3740.96,3741.7,3732.66,3732.93,707908.0
1760214120,3732.93,3733.84,3716.0,3723.53,5934956.0
1760214180,3723.23,3731.35,3720.69,3721.42,3087472.0
1760214240,3721.42,3730.34,3721.3,3726.26,1666320.0
1760214300,3725.55,3727.13,3721.31,3725.87,1189382.0
1760214360,3725.11,3725.49,3717.86,3719.89,2932334.0
1760214420,3719.39,3724.51,3717.89,3718.14,2841580.0
1760214480,3717.74,3721.41,3701.07,3715.16,10327898.0
1760214540,3714.34,3720.69,3714.02,3718.36,1747132.0
1760214600,3718.22,3718.34,3698.22,3705.07,8984298.0
1760214660,3705.18,3708.02,3690.05,3694.1,11068548.0
1760214720,3694.63,3696.48,3686.99,3691.39,7474466.0
1760214780,3689.4,3696.9,3686.24,3687.97,3051874.0
1760214840,3688.16,3694.49,3681.21,3694.49,5498568.0
1760214900,3694.49,3702.05,3692.35,3697.81,4402722.0
1760214960,3697.6,3702.13,3689.6,3690.3,2341178.0
1760215020,3689.48,3694.04,3685.93,3687.5,2027814.0
1760215080,3687.31,3693.94,3683.76,3693.94,1755444.0
1760215140,3693.93,3695.25,3688.53,3695.25,2497286.0
1760215200,3695.32,3702.43,3692.58,3699.48,2316172.0
1760215260,3699.63,3702.59,3696.21,3701.38,1240990.0
1760215320,3701.04,3701.04,3684.48,3689.77,2255100.0
1760215380,3689.88,3695.12,3688.61,3694.36,1822566.0
1760215440,3694.55,3694.81,3685.68,3690.67,2139876.0
1760215500,3690.53,3694.87,3685.55,3694.87,3176860.0
1760215560,3694.56,3721.84,3693.72,3710.14,5630008.0
1760215620,3709.45,3711.84,3701.12,3705.77,3856124.0
1760215680,3705.62,3706.54,3689.61,3693.24,3234932.0
1760215740,3693.41,3696.82,3689.01,3695.62,1295728.0
1760215800,3695.25,3703.21,3694.36,3695.92,1359992.0
1760215860,3695.25,3700.71,3693.87,3696.33,1051580.0
1760215920,3696.01,3699.93,3686.57,3691.05,3430960.0
1760215980,3690.7,3693.92,3688.32,3691.63,1192080.0
1760216040,3691.6,3691.6,3675.76,3682.67,4574466.0
1760216100,3682.8,3683.41,3674.92,3678.52,3518106.0
1760216160,3677.41,3679.62,3657.34,3662.36,9619504.0
1760216220,3660.81,3679.64,3660.8,3678.24,6949492.0
1760216280,3678.24,3693.0,3678.24,3689.1,3902774.0
1760216340,3689.37,3703.06,3689.28,3693.71,3082030.0
1760216400,3693.99,3694.1,3686.0,3687.63,2822560.0
1760216460,3687.41,3689.1,3679.76,3683.42,3266962.0
1760216520,3683.77,3685.66,3677.29,3677.29,2385208.0
1760216580,3681.45,3681.87,3669.83,3672.14,4420318.0
1760216640,3672.16,3673.13,3666.39,3666.39,2485594.0
1760216700,3666.44,3666.44,3652.63,3654.45,10983042.0
1760216760,3654.45,3659.35,3640.11,3658.08,12020218.0
1760216820,3657.0,3659.68,3652.93,3659.03,4024746.0
1760216880,3659.02,3663.69,3647.31,3650.59,6182880.0
1760216940,3650.4,3658.17,3645.14,3650.08,2387956.0
1760217000,3649.71,3659.75,3649.71,3654.91,1910760.0
1760217060,3655.11,3657.74,3648.27,3655.69,1601668.0
1760217120,3657.13,3666.94,3655.9,3662.3,2792870.0
1760217180,3662.29,3672.66,3657.4,3657.91,2627740.0
1760217240,3658.08,3670.28,3656.84,3669.18,994524.0
1760217300,3670.0,3675.98,3663.66,3675.32,3350624.0
1760217360,3675.87,3691.84,3674.91,3690.41,4406518.0
1760217420,3689.94,3696.37,3687.91,3687.92,3190824.0
1760217480,3688.4,3691.71,3680.88,3688.52,2822706.0
1760217540,3687.66,3692.88,3684.53,3686.31,1918512.0
1760217600,3686.16,3689.45,3682.0,3685.29,3172754.0
1760217660,3685.82,3689.23,3680.28,3686.11,2473744.0
1760217720,3685.33,3711.09,3685.19,3709.18,8146926.0
1760217780,3706.99,3717.14,3706.99,3715.51,5791022.0
1760217840,3716.78,3733.41,3715.92,3730.32,11694320.0
1760217900,3728.88,3734.78,3726.16,3728.45,4022242.0
1760217960,3728.45,3734.78,3725.0,3734.69,2915782.0
1760218020,3734.4,3742.28,3727.56,3727.56,3564204.0
1760218080,3726.52,3730.93,3723.0,3724.05,1574938.0
1760218140,3723.83,3724.64,3718.6,3721.98,1642208.0
1760218200,3721.49,3722.69,3715.39,3716.3,2271156.0
1760218260,3716.29,3720.86,3714.44,3719.21,3585260.0
1760218320,3719.2,3720.88,3717.11,3720.63,2510158.0
1760218380,3720.69,3720.83,3707.8,3708.27,3878430.0
1760218440,3708.27,3718.67,3708.27,3713.88,1393338.0
1760218500,3713.88,3717.97,3713.87,3715.89,342252.0
1760218560,3715.9,3731.22,3715.89,3731.22,1390460.0
1760218620,3731.49,3739.36,3728.8,3728.81,5323748.0
1760218680,3728.65,3734.74,3724.54,3733.66,1949020.0
1760218740,3733.45,3733.45,3726.66,3729.99,969844.0
1760218800,3729.99,3729.99,3722.53,3722.54,548826.0
1760218860,3722.08,3724.11,3719.55,3722.31,1133244.0
1760218920,3722.31,3724.69,3721.59,3721.94,950732.0
1760218980,3721.93,3724.69,3720.77,3720.96,580268.0
1760219040,3720.48,3722.28,3719.0,3719.63,390442.0
1760219100,3719.63,3728.27,3718.87,3728.13,1134236.0
1760219160,3728.14,3735.0,3728.12,3734.12,1660420.0
1760219220,3734.13,3734.13,3729.14,3732.36,518602.0
1760219280,3732.36,3734.62,3730.84,3734.61,279532.0
1760219340,3734.62,3734.62,3730.0,3730.01,349618.0
1760219400,3729.62,3730.23,3728.32,3728.38,865428.0
1760219460,3728.39,3735.54,3728.38,3734.06,476668.0
1760219520,3734.06,3734.08,3730.0,3732.22,487840.0
1760219580,3732.21,3732.22,3727.73,3727.73,278568.0
1760219640,3727.73,3728.95,3725.92,3728.95,659590.0
1760219700,3728.95,3730.76,3728.94,3730.7,269048.0
1760219760,3730.7,3736.19,3730.69,3735.67,445256.0
1760219820,3735.67,3735.68,3730.8,3732.83,741536.0
1760219880,3732.84,3735.64,3732.84,3734.44,392360.0
1760219940,3734.44,3735.31,3733.22,3733.91,519646.0
1760220000,3734.33,3737.99,3733.92,3737.25,2171252.0
1760220060,3737.24,3739.45,3731.68,3734.62,2136942.0
1760220120,3734.51,3739.8,3731.14,3739.27,2123374.0
1760220180,3739.75,3745.95,3731.79,3733.81,2774626.0
1760220240,3733.81,3737.5,3732.83,3733.33,1870794.0
1760220300,3733.71,3733.71,3724.29,3727.54,2411718.0
1760220360,3727.99,3734.23,3726.39,3733.53,934502.0
1760220420,3732.93,3740.0,3731.71,3739.21,1517232.0
1760220480,3739.44,3744.05,3736.0,3741.23,1925842.0
1760220540,3741.26,3741.26,3737.53,3738.36,1017818.0
1760220600,3738.36,3741.47,3733.56,3740.28,1092658.0
1760220660,3740.43,3740.82,3735.35,3737.35,990388.0
1760220720,3737.44,3738.77,3732.75,3733.53,995984.0
1760220780,3734.0,3738.02,3730.48,3734.81,773996.0
1760220840,3734.82,3736.57,3731.36,3736.57,1742252.0
1760220900,3736.58,3739.12,3733.43,3735.64,650270.0
1760220960,3735.15,3739.67,3731.25,3732.79,820134.0
1760221020,3732.46,3734.68,3730.3,3734.04,609900.0
1760221080,3734.03,3734.04,3728.02,3730.28,803606.0
1760221140,3728.96,3729.99,3723.06,3729.99,2002280.0
1760221200,3729.99,3730.09,3723.08,3726.32,1268896.0
1760221260,3726.79,3731.62,3725.26,3728.32,765870.0
1760221320,3728.11,3735.77,3727.74,3732.59,904392.0
1760221380,3732.31,3735.99,3729.84,3730.43,655946.0
1760221440,3730.43,3730.46,3724.37,3728.75,843294.0
1760221500,3728.46,3733.78,3728.2,3733.7,906768.0
1760221560,3733.91,3734.64,3730.82,3733.6,592800.0
1760221620,3733.1,3739.81,3733.0,3739.75,1070554.0
1760221680,3739.93,3744.27,3739.64,3742.45,1222822.0
1760221740,3742.45,3742.86,3737.11,3738.55,632432.0
1760221800,3739.19,3741.85,3738.07,3740.69,633302.0
1760221860,3740.69,3742.23,3737.29,3741.86,885160.0
1760221920,3741.5,3741.5,3736.4,3737.99,861062.0
1760221980,3737.99,3741.51,3736.2,3741.51,700926.0
1760222040,3741.16,3743.64,3740.78,3743.1,670968.0
1760222100,3743.09,3750.47,3742.19,3746.94,2495264.0
1760222160,3746.48,3749.99,3742.89,3749.16,1108046.0
1760222220,3749.46,3754.29,3747.56,3751.37,2126746.0
1760222280,3750.81,3760.74,3750.53,3758.18,4846418.0
1760222340,3757.44,3759.5,3754.36,3754.36,2111666.0
1760222400,3754.37,3754.58,3746.45,3747.36,2910058.0
1760222460,3747.24,3749.91,3745.01,3746.84,1356076.0
1760222520,3746.2,3746.2,3740.67,3745.55,1577810.0
1760222580,3745.54,3746.4,3740.92,3744.57,618282.0
1760222640,3743.95,3744.43,3742.08,3742.99,788240.0
1760222700,3742.99,3748.82,3741.64,3748.01,1816926.0
1760222760,3747.76,3750.92,3747.38,3750.3,1015628.0
1760222820,3750.3,3751.44,3744.87,3750.99,2173938.0
1760222880,3750.92,3753.07,3748.6,3750.13,778454.0
1760222940,3750.13,3751.03,3742.61,3743.0,1032498.0
1760223000,3743.3,3749.48,3742.78,3748.9,998960.0
1760223060,3749.11,3753.1,3747.91,3752.17,1355442.0
1760223120,3752.18,3752.31,3741.56,3741.56,1560062.0
1760223180,3741.56,3743.12,3740.19,3740.71,1057024.0
1760223240,3740.71,3745.38,3740.0,3745.03,1036082.0
1760223300,3745.0,3746.24,3742.43,3742.44,1091702.0
1760223360,3742.44,3745.57,3740.86,3742.01,642266.0
1760223420,3741.64,3744.3,3740.47,3744.3,488834.0
1760223480,3744.3,3745.0,3739.78,3742.19,852286.0
1760223540,3742.57,3742.59,3740.71,3740.81,292712.0
1760223600,3740.8,3746.82,3739.27,3739.66,1391414.0
1760223660,3739.66,3743.05,3738.26,3740.09,1259238.0
1760223720,3739.68,3745.53,3734.44,3743.68,2618278.0
1760223780,3743.69,3744.0,3736.04,3736.61,1734084.0
1760223840,3736.05,3745.64,3736.0,3741.51,1293118.0
1760223900,3741.51,3742.93,3738.61,3738.63,666078.0
1760223960,3738.17,3738.31,3732.0,3732.61,1242650.0
1760224020,3732.42,3736.93,3730.01,3735.93,1262340.0
1760224080,3736.16,3739.44,3734.48,3739.43,649708.0
1760224140,3738.9,3744.96,3736.87,3743.11,900818.0
1760224200,3742.82,3744.48,3738.95,3743.22,1026060.0
1760224260,3743.08,3747.29,3742.09,3744.73,788952.0
1760224320,3744.11,3745.07,3737.27,3738.91,1376068.0
1760224380,3738.81,3740.56,3735.57,3736.39,1144986.0
1760224440,3735.74,3739.43,3733.48,3738.39,638938.0
1760224500,3738.38,3740.0,3732.0,3737.22,952668.0
1760224560,3737.23,3738.75,3733.47,3736.81,734810.0
1760224620,3736.45,3738.38,3732.78,3738.09,868918.0
1760224680,3738.09,3738.65,3735.18,3735.19,750874.0
1760224740,3735.18,3741.88,3735.18,3741.61,656850.0
1760224800,3741.6,3745.87,3740.61,3742.89,820428.0
1760224860,3742.89,3745.6,3741.36,3743.17,463986.0
1760224920,3743.08,3743.47,3740.53,3743.47,570960.0
1760224980,3743.78,3746.82,3740.88,3743.91,822840.0
1760225040,3743.58,3745.92,3739.79,3743.33,648280.0
1760225100,3743.33,3743.33,3737.42,3740.44,845496.0
1760225160,3740.44,3745.56,3738.89,3744.05,769350.0
1760225220,3744.24,3747.4,3743.77,3744.21,515008.0
1760225280,3744.24,3746.05,3741.63,3742.46,485396.0
1760225340,3742.46,3745.55,3739.36,3745.55,734686.0
1760225400,3745.45,3747.63,3743.16,3743.64,690578.0
1760225460,3743.57,3747.68,3742.9,3743.83,376428.0
1760225520,3744.48,3744.64,3738.2,3742.0,660120.0
1760225580,3742.42,3748.0,3740.25,3747.57,675304.0
1760225640,3747.57,3748.0,3744.15,3745.26,348282.0
1760225700,3745.26,3747.54,3742.64,3744.31,1028114.0
1760225760,3744.3,3747.93,3743.48,3743.63,506048.0
1760225820,3743.48,3744.78,3742.0,3743.99,365032.0
1760225880,3744.0,3746.01,3741.22,3741.36,735040.0
1760225940,3741.38,3746.64,3741.38,3746.35,994742.0
1760226000,3746.35,3746.51,3743.56,3743.56,1184014.0
1760226060,3743.04,3747.24,3743.04,3745.54,461522.0
1760226120,3745.54,3747.0,3743.12,3745.39,694488.0
1760226180,3745.4,3747.36,3744.87,3747.02,313678.0
1760226240,3747.03,3749.04,3744.59,3747.55,875930.0
1760226300,3747.55,3748.01,3744.0,3747.34,405478.0
1760226360,3747.35,3747.85,3742.56,3742.67,679770.0
1760226420,3743.66,3744.04,3740.1,3742.63,710902.0
1760226480,3742.48,3746.58,3740.88,3746.57,570542.0
1760226540,3746.21,3748.0,3746.03,3747.43,719344.0
1760226600,3747.43,3750.0,3747.14,3748.62,344726.0
1760226660,3748.61,3750.51,3746.78,3747.72,359310.0
1760226720,3747.84,3750.3,3745.66,3746.39,558534.0
1760226780,3746.26,3746.27,3742.22,3745.02,571774.0
1760226840,3745.02,3746.66,3743.45,3746.16,445246.0
1760226900,3746.35,3746.72,3741.05,3743.96,413154.0
1760226960,3743.95,3743.96,3742.08,3743.14,255580.0
1760227020,3743.14,3745.0,3742.47,3744.99,249736.0
1760227080,3745.0,3745.31,3743.77,3744.2,207784.0
1760227140,3744.2,3744.53,3742.2,3744.53,422720.0
1760227200,3745.0,3745.84,3741.1,3743.96,633436.0
1760227260,3743.0,3746.25,3740.67,3741.44,642860.0
1760227320,3741.44,3741.8,3735.42,3737.31,1952600.0
1760227380,3737.3,3739.14,3733.71,3733.71,1269240.0
1760227440,3734.18,3735.65,3733.34,3735.26,710820.0
1760227500,3735.26,3738.2,3732.4,3737.59,1007390.0
1760227560,3737.82,3741.0,3734.31,3739.17,861964.0
1760227620,3739.4,3739.85,3733.71,3733.71,731614.0
1760227680,3733.72,3735.68,3731.0,3733.53,776766.0
1760227740,3733.71,3734.35,3727.62,3729.81,1275420.0
1760227800,3730.0,3730.06,3728.27,3729.72,623102.0
1760227860,3729.72,3734.09,3729.72,3732.07,751674.0
1760227920,3732.08,3733.64,3730.0,3730.81,651984.0
1760227980,3730.8,3734.4,3730.8,3732.17,379068.0
1760228040,3732.16,3732.88,3729.18,3731.64,609778.0
1760228100,3731.81,3737.93,3729.2,3737.09,981096.0
1760228160,3737.09,3741.96,3736.0,3736.01,1076092.0
1760228220,3736.0,3736.0,3730.0,3732.44,1809818.0
1760228280,3732.44,3734.51,3730.42,3732.44,485540.0
1760228340,3731.16,3731.16,3723.15,3723.15,1645546.0
1760228400,3722.39,3723.12,3715.94,3721.75,3426494.0
1760228460,3721.36,3725.52,3720.22,3722.91,1143974.0
1760228520,3722.24,3727.86,3721.93,3726.84,995532.0
1760228580,3727.57,3727.57,3722.88,3725.54,551114.0
1760228640,3724.91,3726.08,3717.0,3719.32,1296850.0
1760228700,3719.33,3722.1,3717.35,3721.3,1333654.0
1760228760,3721.3,3721.64,3719.24,3720.78,639866.0
1760228820,3720.77,3722.58,3718.13,3719.91,808880.0
1760228880,3719.17,3720.03,3713.91,3714.76,1246304.0
1760228940,3714.95,3720.23,3714.95,3717.78,907538.0
1760229000,3717.48,3729.87,3717.48,3729.05,3002898.0
1760229060,3729.05,3729.05,3725.21,3728.38,1169812.0
1760229120,3728.33,3740.02,3725.63,3739.95,3023538.0
1760229180,3739.59,3747.0,3737.37,3745.71,4397446.0
1760229240,3745.7,3755.55,3744.86,3751.79,5259680.0
1760229300,3751.88,3752.11,3746.4,3750.27,3003130.0
1760229360,3751.06,3762.54,3751.06,3756.12,4588154.0
1760229420,3756.59,3756.59,3748.48,3748.97,1386318.0
1760229480,3748.8,3751.26,3743.19,3743.29,1364244.0
1760229540,3743.14,3744.16,3739.0,3739.1,1522354.0
1760229600,3739.1,3740.23,3732.42,3733.49,1871620.0
1760229660,3733.29,3733.9,3727.02,3727.02,1535104.0
1760229720,3726.95,3731.02,3726.78,3728.58,1198246.0
1760229780,3728.59,3730.21,3725.36,3725.36,900682.0
1760229840,3725.01,3726.13,3723.2,3724.57,1196916.0
1760229900,3724.29,3725.09,3718.02,3720.17,1351470.0
1760229960,3720.38,3728.1,3720.38,3724.49,1248920.0
1760230020,3724.48,3728.67,3721.63,3727.46,695734.0
1760230080,3727.84,3729.55,3721.16,3722.47,1365862.0
1760230140,3722.46,3723.48,3718.0,3718.51,1019628.0
1760230200,3718.51,3721.57,3718.08,3719.26,669496.0
1760230260,3719.44,3720.48,3711.01,3712.14,1413358.0
1760230320,3711.73,3714.95,3704.08,3705.68,3405546.0
1760230380,3705.68,3708.93,3704.26,3707.69,1513144.0
1760230440,3708.42,3714.26,3706.92,3710.01,1690310.0
1760230500,3710.03,3712.22,3703.7,3703.7,863572.0
1760230560,3703.69,3703.7,3694.72,3697.07,4893296.0
1760230620,3696.56,3701.57,3696.31,3699.54,3234468.0
1760230680,3700.55,3700.79,3696.31,3696.41,911104.0
1760230740,3696.41,3700.17,3693.8,3699.56,1686362.0
1760230800,3699.78,3702.93,3696.28,3702.93,1424772.0
1760230860,3701.85,3707.93,3701.77,3702.54,1556546.0
1760230920,3702.54,3706.65,3699.47,3701.2,1187012.0
1760230980,3701.19,3706.22,3694.19,3705.94,1331282.0
1760231040,3705.93,3707.42,3702.72,3705.77,1493324.0
1760231100,3705.77,3724.4,3705.77,3719.52,4713924.0
1760231160,3719.36,3720.48,3716.45,3719.01,1266504.0
1760231220,3718.29,3718.92,3713.73,3714.05,1403282.0
1760231280,3714.04,3720.07,3712.25,3717.11,1909740.0
1760231340,3717.66,3725.85,3716.33,3725.85,2057786.0
1760231400,3726.23,3728.16,3721.11,3724.78,1560232.0
1760231460,3724.77,3727.35,3720.28,3721.3,1007794.0
1760231520,3721.5,3724.21,3718.86,3722.45,1077394.0
1760231580,3722.25,3725.81,3720.59,3725.28,699858.0
1760231640,3725.81,3728.32,3723.41,3728.25,1033190.0
1760231700,3727.66,3734.92,3727.39,3733.41,3235014.0
1760231760,3734.0,3738.54,3730.24,3734.25,1927040.0
1760231820,3734.18,3735.0,3724.12,3724.15,1078150.0
1760231880,3723.51,3723.94,3718.01,3720.29,1427572.0
1760231940,3720.67,3720.68,3711.44,3712.72,1495074.0
1760232000,3711.94,3715.95,3710.1,3713.82,1500078.0
1760232060,3714.04,3718.31,3713.8,3714.55,928314.0
1760232120,3714.55,3717.99,3707.3,3717.03,1260640.0
1760232180,3716.53,3718.47,3710.21,3712.71,1273674.0
1760232240,3712.36,3717.66,3710.58,3717.1,809578.0
1760232300,3717.47,3727.38,3717.38,3725.37,3421984.0
1760232360,3725.63,3728.97,3722.83,3722.83,1172344.0
1760232420,3723.36,3725.51,3720.48,3720.6,910710.0
1760232480,3720.01,3720.88,3711.58,3712.97,1194308.0
1760232540,3713.09,3719.17,3710.45,3719.17,1943664.0
1760232600,3719.32,3721.17,3716.94,3719.2,1270524.0
1760232660,3719.87,3720.05,3709.56,3713.22,2024608.0
1760232720,3712.92,3714.12,3710.36,3710.6,1143772.0
1760232780,3710.61,3714.25,3710.0,3711.67,1518888.0
1760232840,3711.68,3714.32,3710.5,3712.99,887164.0
1760232900,3712.99,3718.69,3709.11,3718.69,1487392.0
1760232960,3718.52,3730.89,3717.91,3729.37,3089088.0
1760233020,3729.38,3733.68,3726.1,3728.56,3181712.0
1760233080,3728.56,3729.32,3720.0,3720.67,1556948.0
1760233140,3720.55,3721.68,3711.7,3717.91,1936140.0
1760233200,3717.9,3719.32,3711.27,3714.15,1176736.0
1760233260,3714.15,3721.25,3714.15,3716.44,1289378.0
1760233320,3716.31,3719.28,3713.77,3714.58,803296.0
1760233380,3714.59,3722.3,3713.61,3718.74,830658.0
1760233440,3718.74,3727.61,3718.05,3724.64,893772.0
1760233500,3724.56,3732.68,3723.43,3732.16,1584518.0
1760233560,3732.24,3736.32,3730.1,3731.52,2060814.0
1760233620,3731.52,3732.42,3727.5,3728.37,1353454.0
1760233680,3728.79,3729.61,3721.09,3722.3,947098.0
1760233740,3721.75,3728.35,3719.64,3727.23,1002050.0
1760233800,3726.77,3726.77,3721.46,3722.11,932270.0
1760233860,3721.51,3722.1,3719.07,3721.97,1006060.0
1760233920,3722.03,3724.52,3718.48,3724.51,983916.0
1760233980,3724.62,3724.83,3720.92,3721.11,1177312.0
1760234040,3720.74,3723.72,3719.86,3722.99,650772.0
1760234100,3722.41,3723.32,3720.0,3721.73,666110.0
1760234160,3721.0,3721.69,3716.84,3718.86,725698.0
1760234220,3718.87,3718.87,3713.03,3714.98,2189710.0
1760234280,3714.97,3715.35,3711.25,3713.57,1064532.0
1760234340,3713.46,3717.83,3711.67,3717.82,1164276.0
1760234400,3717.46,3717.82,3710.41,3710.51,1142354.0
1760234460,3711.06,3712.25,3708.61,3710.1,2207942.0
1760234520,3710.44,3716.84,3706.99,3716.71,1276358.0
1760234580,3716.78,3720.81,3713.43,3716.94,1573102.0
1760234640,3716.94,3718.8,3713.63,3718.13,1610824.0
1760234700,3717.7,3717.7,3710.17,3713.47,2397074.0
1760234760,3713.88,3714.58,3709.25,3711.83,1048652.0
1760234820,3711.82,3718.23,3711.04,3718.22,1345446.0
1760234880,3718.23,3721.8,3716.86,3717.3,1495654.0
1760234940,3717.3,3718.17,3710.1,3710.54,1078018.0
1760235000,3710.55,3712.71,3709.0,3709.27,1115326.0
1760235060,3709.28,3711.61,3707.44,3710.4,876566.0
1760235120,3710.4,3710.56,3707.63,3708.9,2014584.0
1760235180,3708.91,3713.52,3706.35,3709.98,1088784.0
1760235240,3709.51,3714.27,3709.5,3711.58,1182020.0
1760235300,3712.19,3715.5,3710.93,3713.69,1459596.0
1760235360,3713.68,3721.58,3713.68,3721.37,1535558.0
1760235420,3721.36,3726.38,3721.36,3725.75,2370816.0
1760235480,3725.76,3727.55,3724.32,3726.9,1374764.0
1760235540,3727.32,3728.37,3725.47,3726.96,991908.0
1760235600,3726.95,3731.99,3726.95,3727.32,1512136.0
1760235660,3726.64,3730.84,3723.16,3730.12,1082352.0
1760235720,3730.0,3730.78,3725.27,3725.63,1042666.0
1760235780,3725.0,3726.12,3718.89,3721.68,783318.0
1760235840,3721.47,3724.39,3720.28,3723.77,648894.0
1760235900,3723.77,3731.85,3722.48,3731.56,884574.0
1760235960,3731.57,3735.0,3728.86,3734.56,1484490.0
1760236020,3734.63,3739.11,3733.97,3739.11,2929446.0
1760236080,3739.1,3739.97,3735.69,3735.69,1447644.0
1760236140,3735.41,3737.43,3734.0,3734.68,1808460.0
1760236200,3734.68,3745.88,3734.68,3745.87,1851786.0
1760236260,3746.12,3748.49,3737.69,3738.99,1880684.0
1760236320,3738.57,3742.38,3736.98,3740.46,1374300.0
1760236380,3740.07,3744.73,3737.3,3740.41,1031976.0
1760236440,3740.33,3740.33,3736.76,3737.11,1270556.0
1760236500,3737.6,3738.47,3729.27,3729.71,1342094.0
1760236560,3729.22,3730.65,3728.0,3730.45,1038818.0
1760236620,3730.45,3732.39,3727.2,3729.62,962164.0
1760236680,3729.05,3729.84,3724.88,3726.07,988260.0
1760236740,3725.09,3727.48,3720.96,3724.51,1538584.0
1760236800,3723.83,3723.84,3718.06,3719.56,2615814.0
1760236860,3719.07,3720.42,3715.5,3718.98,1600782.0
1760236920,3718.3,3719.17,3716.0,3717.49,994146.0
1760236980,3717.5,3720.39,3715.7,3718.67,1087910.0
1760237040,3718.73,3725.84,3717.72,3724.37,1509224.0
1760237100,3723.57,3725.72,3721.46,3721.61,832264.0
1760237160,3721.93,3726.32,3721.64,3726.31,519584.0
1760237220,3726.32,3729.16,3724.57,3727.93,904810.0
1760237280,3728.32,3729.32,3726.52,3728.09,482588.0
1760237340,3727.99,3727.99,3720.15,3720.16,859630.0
1760237400,3720.16,3720.21,3711.17,3711.85,1677156.0
1760237460,3711.89,3713.51,3707.98,3709.38,3867862.0
1760237520,3708.73,3710.51,3705.03,3708.44,2694042.0
1760237580,3708.44,3715.77,3708.13,3713.49,3555662.0
1760237640,3713.28,3725.26,3712.86,3723.1,2520808.0
1760237700,3723.14,3725.3,3718.8,3720.19,1187522.0
1760237760,3719.78,3724.31,3719.7,3720.83,1095708.0
1760237820,3721.04,3722.89,3719.56,3720.73,1221816.0
1760237880,3720.73,3726.82,3719.68,3726.01,818008.0
1760237940,3726.0,3733.87,3726.0,3732.36,1805190.0
1760238000,3732.37,3734.82,3730.4,3734.67,2787036.0
1760238060,3734.67,3734.99,3730.03,3730.45,1854218.0
1760238120,3730.46,3731.6,3725.98,3731.5,897462.0
1760238180,3731.11,3735.3,3728.25,3731.67,1536530.0
1760238240,3732.15,3742.98,3731.99,3742.98,2951552.0
1760238300,3742.97,3747.35,3741.06,3744.21,3141164.0
1760238360,3744.49,3751.84,3740.82,3748.78,4627120.0
1760238420,3748.66,3755.74,3747.45,3754.02,2926560.0
1760238480,3754.18,3754.18,3748.99,3748.99,2367442.0
1760238540,3749.37,3770.0,3748.8,3765.89,6746734.0
1760238600,3764.55,3765.39,3754.77,3754.77,5272444.0
1760238660,3755.03,3762.97,3754.98,3762.43,3231592.0
1760238720,3762.43,3771.55,3760.16,3760.16,3761928.0
1760238780,3759.97,3762.99,3758.96,3760.67,3916506.0
1760238840,3760.92,3761.0,3756.0,3757.98,2376456.0
1760238900,3757.97,3761.29,3757.01,3757.01,2535668.0
1760238960,3757.01,3764.64,3756.34,3757.2,2140448.0
1760239020,3757.2,3760.43,3755.99,3756.63,1566708.0
1760239080,3756.3,3759.81,3753.0,3758.96,2246840.0
1760239140,3758.92,3762.96,3756.96,3761.61,1087750.0
1760239200,3761.61,3766.25,3760.84,3764.88,1138932.0
1760239260,3765.26,3776.63,3765.26,3775.61,4536544.0
1760239320,3776.05,3785.0,3775.87,3781.8,6129878.0
1760239380,3782.24,3789.28,3780.82,3785.09,6026374.0
1760239440,3785.41,3787.85,3780.09,3783.15,3123696.0
1760239500,3784.1,3787.38,3778.35,3778.36,1690686.0
1760239560,3778.35,3785.0,3778.34,3781.23,1722696.0
1760239620,3781.22,3786.0,3776.52,3778.39,2220814.0
1760239680,3777.69,3784.51,3777.69,3781.42,2427136.0
1760239740,3780.82,3782.05,3777.37,3779.89,988352.0
1760239800,3780.28,3782.0,3777.27,3778.22,1779664.0
1760239860,3778.23,3783.99,3777.25,3777.54,1453770.0
1760239920,3777.53,3785.46,3776.31,3783.59,1609468.0
1760239980,3783.59,3785.46,3780.01,3781.73,2007334.0
1760240040,3781.74,3787.27,3780.0,3786.32,1141490.0
1760240100,3786.85,3789.2,3784.62,3785.03,1374708.0
1760240160,3785.04,3788.0,3779.34,3780.3,1475884.0
1760240220,3780.29,3817.85,3779.27,3814.59,18373316.0
1760240280,3813.7,3813.7,3800.16,3803.4,6357296.0
1760240340,3802.25,3809.66,3800.75,3803.21,3179838.0
1760240400,3803.2,3805.72,3800.0,3801.39,2359552.0
1760240460,3801.38,3801.39,3792.36,3793.77,3401934.0
1760240520,3793.38,3793.97,3791.68,3792.28,2399162.0
1760240580,3792.36,3796.28,3789.09,3795.05,1715420.0
1760240640,3795.19,3795.88,3791.95,3793.05,919328.0
1760240700,3793.05,3793.41,3789.13,3791.82,1173166.0
1760240760,3791.83,3793.29,3789.54,3792.09,960174.0
1760240820,3792.08,3794.39,3789.07,3793.07,1146916.0
1760240880,3792.78,3792.78,3788.64,3790.09,764362.0
1760240940,3789.42,3790.0,3786.02,3787.45,1203220.0
1760241000,3787.63,3787.86,3781.65,3781.65,1755584.0
1760241060,3781.65,3784.25,3780.32,3780.32,3030998.0
1760241120,3780.33,3782.78,3780.32,3780.6,1085970.0
1760241180,3780.03,3782.88,3780.03,3782.88,775380.0
1760241240,3782.88,3782.88,3778.53,3781.9,1148358.0
1760241300,3781.89,3784.23,3781.17,3781.6,938262.0
1760241360,3781.6,3782.99,3781.0,3781.28,769920.0
1760241420,3781.0,3781.01,3776.79,3778.21,912474.0
1760241480,3778.57,3779.73,3777.13,3778.79,916982.0
1760241540,3778.78,3780.36,3778.44,3780.04,595856.0
1760241600,3780.05,3781.52,3775.13,3776.48,1637284.0
1760241660,3776.48,3780.1,3775.73,3775.87,877418.0
1760241720,3776.35,3780.9,3774.36,3780.47,2206352.0
1760241780,3780.47,3787.12,3780.34,3786.01,1606508.0
1760241840,3786.0,3792.0,3786.0,3792.0,1580728.0
1760241900,3791.84,3792.0,3788.96,3789.09,1271376.0
1760241960,3789.56,3793.34,3789.09,3792.56,1769296.0
1760242020,3792.16,3799.41,3789.5,3798.76,4034424.0
1760242080,3798.87,3803.86,3797.23,3803.86,2621280.0
1760242140,3803.86,3808.89,3800.0,3800.75,2117768.0
1760242200,3800.75,3802.61,3796.2,3799.9,1297942.0
1760242260,3799.9,3807.34,3796.74,3806.82,1501234.0
1760242320,3806.53,3810.6,3803.55,3808.09,1978474.0
1760242380,3808.18,3808.32,3805.47,3808.08,1072376.0
1760242440,3808.18,3808.62,3806.22,3806.23,676922.0
1760242500,3806.44,3809.56,3806.33,3807.65,868184.0
1760242560,3808.21,3808.21,3803.23,3806.47,1697708.0
1760242620,3806.04,3813.89,3805.5,3810.19,1978664.0
1760242680,3810.08,3812.58,3808.92,3810.84,1266970.0
1760242740,3810.84,3810.84,3808.0,3808.07,925056.0
1760242800,3808.0,3814.88,3807.15,3812.72,1610038.0
1760242860,3812.99,3814.99,3810.9,3812.58,1322830.0
1760242920,3812.57,3817.0,3812.2,3816.8,1111836.0
1760242980,3816.8,3820.98,3815.73,3818.93,2948512.0
1760243040,3818.72,3818.72,3813.59,3814.33,1857908.0
1760243100,3814.34,3819.0,3813.3,3813.33,1000802.0
1760243160,3812.51,3812.51,3807.79,3808.37,1890084.0
1760243220,3808.38,3811.68,3807.91,3810.89,1063654.0
1760243280,3811.25,3813.81,3811.02,3812.43,758466.0
1760243340,3812.44,3814.8,3810.57,3810.57,923490.0
1760243400,3810.58,3815.44,3810.15,3814.49,727678.0
1760243460,3815.44,3818.7,3811.02,3818.69,1422748.0
1760243520,3818.7,3818.76,3814.87,3816.97,1873552.0
1760243580,3816.8,3816.8,3811.72,3811.73,2151798.0
1760243640,3812.38,3812.72,3807.79,3808.91,1860610.0
1760243700,3808.92,3808.92,3804.0,3807.98,1737214.0
1760243760,3807.99,3807.99,3803.19,3804.96,2156210.0
1760243820,3805.32,3808.23,3805.1,3806.09,1397244.0
1760243880,3806.08,3807.81,3804.23,3807.22,1589328.0
1760243940,3807.22,3807.96,3803.63,3804.47,675138.0
1760244000,3804.48,3805.04,3801.18,3803.44,1237524.0
1760244060,3803.45,3803.45,3796.91,3797.46,1803650.0
1760244120,3797.46,3800.83,3796.69,3800.26,1878162.0
1760244180,3800.25,3801.36,3795.51,3797.22,1646430.0
1760244240,3797.54,3800.44,3797.5,3799.3,787010.0
1760244300,3799.08,3806.62,3797.33,3803.03,1691888.0
1760244360,3802.75,3808.28,3802.39,3807.19,2226408.0
1760244420,3807.18,3811.42,3805.0,3809.31,2418686.0
1760244480,3809.32,3809.61,3805.33,3807.43,2282968.0
1760244540,3806.56,3806.56,3800.28,3801.89,1034736.0
1760244600,3801.68,3801.68,3793.79,3795.99,1660686.0
1760244660,3796.0,3797.72,3794.0,3797.71,1382460.0
1760244720,3798.28,3799.2,3796.74,3797.05,734920.0
1760244780,3797.05,3801.31,3796.36,3801.09,795140.0
1760244840,3801.09,3802.47,3798.25,3802.47,673920.0
1760244900,3802.83,3803.08,3798.3,3798.3,841776.0
1760244960,3798.29,3800.41,3797.4,3798.81,949156.0
1760245020,3798.8,3801.87,3798.33,3800.63,585738.0
1760245080,3800.64,3801.9,3799.27,3799.99,391744.0
1760245140,3800.01,3800.59,3799.56,3800.34,393952.0
1760245200,3800.36,3800.95,3798.0,3798.0,1054222.0
1760245260,3798.01,3799.88,3795.66,3795.66,891542.0
1760245320,3796.18,3799.24,3794.9,3798.62,1324208.0
1760245380,3798.63,3802.44,3798.18,3801.82,1656142.0
1760245440,3801.82,3802.88,3799.18,3801.99,1274964.0
1760245500,3801.9,3802.06,3795.86,3796.68,3353810.0
1760245560,3796.68,3798.91,3794.64,3798.29,799300.0
1760245620,3798.29,3802.66,3798.29,3802.26,992252.0
1760245680,3802.27,3804.22,3801.97,3802.37,994282.0
1760245740,3802.37,3804.42,3800.6,3802.87,658418.0
1760245800,3802.6,3802.6,3800.18,3802.01,708018.0
1760245860,3802.0,3806.0,3802.0,3805.26,633836.0
1760245920,3805.27,3805.69,3803.78,3804.5,777914.0
1760245980,3804.5,3807.12,3804.5,3806.1,371948.0
1760246040,3806.1,3807.64,3805.56,3806.09,544386.0
1760246100,3806.08,3807.9,3805.22,3807.89,718202.0
1760246160,3807.9,3808.0,3806.43,3806.56,975118.0
1760246220,3806.55,3811.14,3806.55,3807.42,849820.0
1760246280,3807.17,3809.93,3806.67,3809.56,1139780.0
1760246340,3809.56,3809.74,3802.37,3802.37,879152.0
1760246400,3802.29,3802.64,3799.72,3801.86,1154818.0
1760246460,3802.22,3804.89,3801.08,3804.26,677512.0
1760246520,3804.26,3804.27,3800.19,3803.65,732822.0
1760246580,3803.65,3810.38,3803.44,3810.08,1038598.0
1760246640,3810.08,3811.17,3807.55,3808.38,1585604.0
1760246700,3808.38,3808.59,3805.94,3807.42,847586.0
1760246760,3807.32,3810.72,3807.2,3809.59,628276.0
1760246820,3809.58,3811.88,3809.4,3809.99,1047614.0
1760246880,3809.98,3811.71,3809.74,3811.01,1015606.0
1760246940,3811.01,3811.01,3809.29,3810.16,747356.0
1760247000,3810.16,3813.0,3810.16,3813.0,1866908.0
1760247060,3812.99,3813.24,3809.75,3811.04,1212770.0
1760247120,3811.04,3813.67,3810.47,3812.12,687096.0
1760247180,3812.12,3812.12,3807.37,3810.0,1026384.0
1760247240,3809.99,3812.73,3809.76,3812.54,860040.0
1760247300,3812.54,3814.77,3812.54,3813.28,1037392.0
1760247360,3813.28,3815.0,3813.28,3813.63,1374374.0
1760247420,3813.13,3814.0,3809.1,3810.26,1643260.0
1760247480,3810.26,3812.72,3808.01,3812.48,1020654.0
1760247540,3812.48,3813.72,3812.48,3813.29,462492.0
1760247600,3813.29,3815.25,3811.5,3813.29,1259330.0
1760247660,3812.76,3812.76,3809.95,3811.67,954334.0
1760247720,3811.68,3811.68,3809.14,3809.14,515550.0
1760247780,3809.15,3812.63,3809.14,3810.64,965348.0
1760247840,3810.65,3810.65,3808.75,3810.63,668882.0
1760247900,3810.63,3811.75,3809.5,3810.53,915488.0
1760247960,3810.52,3814.15,3810.52,3813.89,1130186.0
1760248020,3813.89,3815.0,3812.6,3813.32,847368.0
1760248080,3813.29,3814.66,3811.28,3814.0,591420.0
1760248140,3814.01,3815.43,3813.92,3814.25,855314.0
1760248200,3814.62,3814.64,3812.46,3812.46,952620.0
1760248260,3812.44,3812.58,3811.01,3811.59,699522.0
1760248320,3811.6,3812.72,3808.3,3808.77,1019152.0
1760248380,3808.46,3810.99,3808.0,3810.19,1123890.0
1760248440,3810.19,3812.03,3809.03,3811.99,1158032.0
1760248500,3811.76,3811.76,3809.2,3810.63,1445952.0
1760248560,3810.64,3811.0,3809.14,3811.0,612432.0
1760248620,3811.06,3813.36,3810.38,3810.63,589054.0
1760248680,3810.64,3810.74,3807.56,3807.56,713842.0
1760248740,3807.83,3807.84,3803.79,3804.25,939122.0
1760248800,3804.25,3804.78,3802.0,3804.77,1644382.0
1760248860,3805.0,3806.0,3804.64,3806.0,1290738.0
1760248920,3806.22,3807.75,3805.77,3807.74,667218.0
1760248980,3807.75,3809.73,3807.22,3809.69,624052.0
1760249040,3809.68,3810.73,3809.33,3810.34,665086.0
1760249100,3810.34,3810.34,3804.15,3804.35,787248.0
1760249160,3804.35,3808.87,3803.82,3808.86,665830.0
1760249220,3808.86,3814.37,3808.85,3813.06,1116456.0
1760249280,3813.06,3816.88,3812.34,3815.95,1252846.0
1760249340,3815.95,3815.98,3813.68,3815.33,681322.0
1760249400,3815.33,3820.0,3814.94,3819.65,1965566.0
1760249460,3819.65,3824.11,3819.28,3821.32,3543994.0
1760249520,3821.81,3824.0,3821.34,3823.12,1598222.0
1760249580,3823.12,3823.75,3820.48,3821.12,765996.0
1760249640,3821.13,3821.13,3817.75,3818.22,634514.0
1760249700,3818.23,3820.63,3818.22,3820.2,780796.0
1760249760,3820.19,3820.9,3816.32,3817.54,1302184.0
1760249820,3817.54,3818.48,3815.88,3818.0,906994.0
1760249880,3817.99,3819.95,3816.42,3818.92,466670.0
1760249940,3818.92,3819.68,3818.38,3818.71,337182.0
1760250000,3818.72,3818.72,3815.0,3816.68,830820.0
1760250060,3816.68,3817.27,3815.0,3815.0,526006.0
1760250120,3815.0,3815.48,3812.88,3812.88,1179440.0
1760250180,3812.88,3815.61,3811.99,3815.6,1611920.0
1760250240,3815.6,3816.99,3815.27,3816.98,474340.0
1760250300,3816.98,3818.5,3816.47,3816.74,484974.0
1760250360,3817.03,3823.06,3816.74,3822.85,1098532.0
1760250420,3822.97,3837.83,3822.97,3827.29,9715564.0
1760250480,3828.04,3828.26,3824.67,3825.39,1121000.0
1760250540,3825.38,3830.0,3824.47,3828.93,2595534.0
1760250600,3828.93,3829.02,3825.25,3825.6,1221070.0
1760250660,3826.73,3829.0,3825.88,3827.4,1060972.0
1760250720,3827.56,3827.56,3825.0,3825.66,1140386.0
1760250780,3825.65,3829.18,3825.0,3829.1,1130542.0
1760250840,3828.96,3828.97,3825.0,3825.79,1054020.0
1760250900,3826.17,3827.07,3824.26,3827.07,1049920.0
1760250960,3827.5,3827.99,3824.21,3826.85,1282348.0
1760251020,3826.85,3829.11,3823.68,3824.56,1650192.0
1760251080,3824.56,3825.99,3822.61,3823.26,969160.0
1760251140,3823.52,3823.74,3820.0,3820.34,671204.0
1760251200,3820.66,3825.52,3820.33,3825.52,2054780.0
1760251260,3826.01,3826.4,3822.82,3824.5,1148644.0
1760251320,3824.5,3825.92,3823.36,3825.85,1477956.0
1760251380,3825.85,3830.21,3825.85,3829.5,1728376.0
1760251440,3829.51,3832.89,3828.98,3832.67,3018848.0
1760251500,3832.66,3832.67,3828.1,3828.31,1211198.0
1760251560,3828.22,3834.0,3828.0,3834.0,1333796.0
1760251620,3833.99,3835.64,3831.53,3832.49,1224048.0
1760251680,3832.49,3833.01,3830.84,3831.66,1092368.0
1760251740,3831.67,3831.67,3829.67,3830.38,1230292.0
1760251800,3830.39,3830.39,3827.54,3828.55,1162924.0
1760251860,3828.13,3830.37,3827.26,3828.92,1503082.0
1760251920,3828.93,3828.93,3826.88,3828.0,517830.0
1760251980,3828.0,3828.63,3826.67,3827.39,634258.0
1760252040,3827.39,3830.0,3827.39,3828.76,698128.0
1760252100,3828.76,3830.74,3828.12,3830.03,601954.0
1760252160,3829.82,3830.03,3828.9,3829.29,496094.0
1760252220,3829.3,3829.58,3829.01,3829.28,820318.0
1760252280,3829.6,3830.08,3828.4,3829.99,1519390.0
1760252340,3829.99,3831.85,3828.63,3830.58,1578558.0
1760252400,3830.58,3831.56,3829.2,3830.99,1900620.0
1760252460,3830.99,3832.22,3830.99,3831.88,1582716.0
1760252520,3832.13,3835.52,3832.12,3835.14,3104806.0
1760252580,3834.67,3834.67,3833.2,3833.23,1920974.0
1760252640,3833.2,3834.16,3833.19,3833.26,1158226.0
1760252700,3833.25,3833.64,3831.22,3831.72,960894.0
1760252760,3831.72,3837.04,3831.72,3836.14,2147224.0
1760252820,3836.15,3840.0,3835.68,3838.47,3519238.0
1760252880,3838.47,3842.01,3837.66,3837.66,4691162.0
1760252940,3837.66,3837.67,3835.57,3835.99,1072390.0
1760253000,3836.0,3836.28,3830.95,3830.96,1550842.0
1760253060,3830.96,3831.93,3830.0,3830.89,1104074.0
1760253120,3830.9,3833.34,3830.1,3831.05,2106408.0
1760253180,3831.04,3833.33,3831.04,3831.57,1639602.0
1760253240,3831.58,3831.58,3830.24,3830.24,1337386.0
1760253300,3830.24,3830.24,3826.59,3826.76,1650372.0
1760253360,3826.75,3830.0,3826.58,3828.42,1835858.0
1760253420,3828.41,3828.42,3825.01,3826.46,2154400.0
1760253480,3826.28,3831.0,3826.26,3829.7,1471850.0
1760253540,3829.7,3831.75,3829.69,3831.75,1045078.0
1760253600,3831.75,3837.47,3831.75,3836.4,2584588.0
1760253660,3836.4,3837.21,3832.66,3832.66,2472716.0
1760253720,3832.67,3832.79,3830.6,3831.3,1505160.0
1760253780,3831.3,3836.0,3829.42,3829.54,3952154.0
1760253840,3829.55,3831.17,3828.26,3828.32,1755650.0
1760253900,3828.0,3828.0,3821.44,3821.57,2998550.0
1760253960,3821.57,3824.51,3821.08,3822.84,3267302.0
1760254020,3822.84,3822.88,3819.19,3820.77,4064258.0
1760254080,3820.76,3822.53,3820.07,3820.07,2411510.0
1760254140,3820.07,3820.93,3818.02,3818.31,2659844.0
1760254200,3818.32,3818.39,3815.78,3816.74,3345608.0
1760254260,3816.74,3818.83,3815.99,3817.87,3560976.0
1760254320,3817.88,3820.9,3817.71,3819.01,1743444.0
1760254380,3819.02,3819.02,3816.33,3816.93,1829924.0
1760254440,3817.31,3818.95,3816.73,3817.56,2296814.0
1760254500,3817.11,3818.24,3814.51,3815.6,2077806.0
1760254560,3815.59,3816.99,3815.02,3816.98,1020998.0
1760254620,3816.98,3818.33,3816.79,3818.33,910894.0
1760254680,3818.33,3824.62,3818.33,3824.05,1761540.0
1760254740,3824.06,3824.06,3819.8,3820.74,1283374.0
1760254800,3820.73,3822.28,3820.49,3820.49,1185402.0
1760254860,3820.5,3821.01,3819.02,3819.81,918030.0
1760254920,3819.82,3824.1,3819.82,3823.74,1820328.0
1760254980,3823.83,3824.02,3820.04,3820.18,1803002.0
1760255040,3820.19,3822.57,3820.18,3821.83,1134272.0
1760255100,3821.82,3821.83,3820.52,3821.24,1155632.0
1760255160,3821.24,3822.67,3819.49,3822.66,1110502.0
1760255220,3822.67,3825.0,3822.66,3824.99,1053866.0
1760255280,3825.0,3827.93,3824.99,3827.93,972652.0
1760255340,3828.29,3830.13,3827.58,3829.55,1958952.0
1760255400,3829.54,3829.98,3827.59,3829.84,1746398.0
1760255460,3829.84,3830.54,3829.69,3830.54,843916.0
1760255520,3830.53,3831.0,3829.79,3830.09,974040.0
1760255580,3830.1,3830.1,3828.39,3828.4,1060872.0
1760255640,3828.39,3828.5,3828.0,3828.49,788476.0
1760255700,3828.5,3830.78,3828.49,3830.78,1039278.0
1760255760,3830.82,3831.3,3830.4,3830.55,1110524.0
1760255820,3830.55,3831.0,3830.03,3831.0,544226.0
1760255880,3830.9,3830.9,3827.0,3827.16,2355566.0
1760255940,3827.16,3827.16,3823.42,3825.26,1224502.0
1760256000,3825.26,3828.79,3825.0,3827.48,2701346.0
1760256060,3827.48,3827.48,3823.36,3823.36,1137654.0
1760256120,3823.37,3825.2,3822.76,3825.2,917102.0
1760256180,3825.35,3826.24,3823.89,3826.24,1213856.0
1760256240,3826.23,3830.24,3826.23,3828.18,1397472.0
1760256300,3828.05,3830.0,3827.0,3829.69,1237594.0
1760256360,3829.68,3831.96,3829.68,3831.72,1097626.0
1760256420,3831.72,3831.72,3829.23,3830.37,858988.0
1760256480,3830.37,3833.09,3829.01,3830.75,2170694.0
1760256540,3830.77,3830.77,3825.85,3827.26,2420580.0
1760256600,3827.25,3834.5,3827.1,3834.49,2486500.0
1760256660,3834.5,3836.29,3831.48,3831.48,3183986.0
1760256720,3831.48,3832.55,3829.52,3829.53,1134088.0
1760256780,3829.53,3832.33,3829.53,3832.33,1450000.0
1760256840,3832.33,3832.5,3830.74,3831.52,909726.0
1760256900,3831.51,3834.07,3831.42,3832.97,1555668.0
1760256960,3832.97,3833.92,3831.97,3833.02,1842628.0
1760257020,3833.02,3835.88,3833.02,3834.11,1724406.0
1760257080,3834.11,3834.7,3832.31,3834.7,953116.0
1760257140,3834.7,3835.21,3833.3,3834.97,1034784.0
1760257200,3834.97,3836.81,3834.83,3836.02,1038410.0
1760257260,3836.02,3839.11,3836.02,3836.93,1421192.0
1760257320,3836.93,3836.93,3832.64,3832.69,1592936.0
1760257380,3832.7,3836.0,3832.31,3835.78,1104460.0
1760257440,3835.77,3836.9,3833.37,3836.77,1904286.0
1760257500,3835.71,3839.28,3835.71,3837.61,3090362.0
1760257560,3837.62,3845.14,3837.62,3842.58,5838880.0
1760257620,3841.95,3842.43,3839.74,3839.74,2153046.0
1760257680,3839.74,3839.84,3838.07,3838.67,1454944.0
1760257740,3838.67,3839.75,3838.22,3838.22,1058104.0
1760257800,3838.61,3838.61,3834.01,3834.89,2200938.0
1760257860,3834.89,3834.89,3833.75,3834.11,1223368.0
1760257920,3834.11,3834.13,3832.6,3833.4,1624886.0
1760257980,3833.41,3833.41,3830.13,3830.89,1660714.0
1760258040,3830.88,3835.81,3830.51,3835.25,1167610.0
1760258100,3834.66,3838.93,3834.66,3836.38,1609290.0
1760258160,3836.38,3836.93,3833.15,3833.37,2031784.0
1760258220,3833.37,3835.67,3832.9,3834.11,1560760.0
1760258280,3834.1,3834.37,3830.41,3831.67,1275446.0
1760258340,3831.67,3836.29,3831.67,3836.28,1436928.0
1760258400,3836.28,3836.75,3833.03,3835.36,2365838.0
1760258460,3835.37,3837.63,3835.37,3837.2,1322266.0
1760258520,3836.83,3836.83,3832.0,3833.28,1863500.0
1760258580,3833.28,3836.65,3833.28,3836.12,1386056.0
1760258640,3836.3,3836.31,3829.42,3830.35,2293290.0
1760258700,3830.34,3830.76,3827.95,3828.38,2206464.0
1760258760,3828.38,3828.38,3823.83,3824.11,2704710.0
1760258820,3824.1,3826.91,3824.01,3826.22,2353358.0
1760258880,3826.24,3826.25,3821.9,3822.02,2118778.0
1760258940,3822.02,3824.92,3822.01,3822.23,1977042.0
1760259000,3822.02,3823.53,3821.03,3823.36,3195696.0
1760259060,3823.36,3827.67,3822.06,3826.95,3112760.0
1760259120,3826.95,3829.41,3826.02,3828.78,2066064.0
1760259180,3829.41,3830.6,3828.82,3828.82,1436134.0
1760259240,3828.56,3830.41,3825.0,3826.48,1778854.0
1760259300,3826.48,3828.55,3826.47,3828.55,1289498.0
1760259360,3828.55,3829.0,3827.36,3828.24,1100234.0
1760259420,3828.23,3829.0,3822.93,3823.17,2213692.0
1760259480,3823.18,3824.16,3821.38,3821.88,1903028.0
1760259540,3821.87,3821.88,3818.82,3820.52,2234502.0
1760259600,3820.53,3821.49,3818.76,3818.88,2120192.0
1760259660,3818.87,3819.14,3816.38,3816.97,3727656.0
1760259720,3816.97,3816.97,3814.23,3814.99,3315066.0
1760259780,3815.0,3817.59,3814.11,3817.59,2034668.0
1760259840,3817.59,3818.2,3813.0,3813.53,3303196.0
1760259900,3813.53,3816.0,3813.53,3815.19,1601434.0
1760259960,3815.18,3817.86,3813.86,3817.86,3612008.0
1760260020,3817.85,3817.99,3810.0,3810.0,4554914.0
1760260080,3810.1,3812.36,3809.01,3809.9,3989302.0
1760260140,3809.55,3809.55,3803.57,3805.77,4527620.0
1760260200,3805.77,3811.59,3805.76,3811.21,2322170.0
1760260260,3811.2,3816.95,3811.2,3816.78,2222390.0
1760260320,3816.77,3816.78,3812.35,3813.96,2106006.0
1760260380,3813.95,3813.96,3810.75,3810.76,1522658.0
1760260440,3810.75,3812.11,3810.75,3811.06,1739772.0
1760260500,3811.06,3816.6,3811.06,3815.51,2936036.0
1760260560,3815.52,3818.55,3814.65,3816.34,2400070.0
1760260620,3816.35,3818.44,3815.24,3818.44,1916042.0
1760260680,3818.43,3821.2,3817.65,3819.97,2428598.0
1760260740,3819.97,3820.72,3817.28,3820.72,2068234.0
1760260800,3820.71,3824.27,3820.71,3824.27,2014844.0
1760260860,3824.55,3827.19,3824.55,3825.25,2752834.0
1760260920,3825.24,3825.45,3822.36,3822.96,1596298.0
1760260980,3822.59,3823.72,3822.0,3823.12,801182.0
1760261040,3823.12,3824.6,3821.81,3821.99,287520.0
1760261100,3821.99,3825.45,3821.8,3822.88,1088888.0
1760261160,3822.79,3823.32,3816.07,3816.37,1306592.0
1760261220,3816.36,3818.28,3815.45,3817.52,592822.0
1760261280,3817.52,3818.05,3815.26,3815.26,345450.0
1760261340,3815.26,3819.57,3815.26,3817.78,438752.0
1760261400,3817.78,3820.0,3816.34,3819.72,269118.0
1760261460,3819.72,3822.06,3819.25,3822.05,610380.0
1760261520,3822.05,3822.57,3819.92,3821.57,752386.0
1760261580,3821.57,3822.29,3820.55,3821.0,170080.0
1760261640,3821.01,3821.05,3817.76,3817.8,144938.0
1760261700,3817.8,3819.89,3816.5,3816.5,187616.0
1760261760,3816.51,3818.38,3814.27,3816.51,444948.0
1760261820,3816.51,3821.0,3816.36,3821.0,468240.0
1760261880,3820.82,3825.05,3820.82,3824.71,1537266.0
1760261940,3824.71,3824.99,3823.33,3823.42,1583030.0
1760262000,3823.41,3825.56,3823.03,3825.56,1690832.0
1760262060,3825.56,3828.85,3825.55,3828.52,1480706.0
1760262120,3828.51,3829.71,3826.2,3827.52,1462806.0
1760262180,3827.98,3827.99,3827.11,3827.54,741486.0
1760262240,3827.44,3829.43,3827.41,3829.37,715334.0
1760262300,3829.36,3837.28,3829.36,3837.28,4663650.0
1760262360,3837.59,3838.0,3833.56,3834.36,1954378.0
1760262420,3834.59,3834.61,3831.81,3832.66,2672900.0
1760262480,3832.66,3832.68,3831.37,3831.38,1044630.0
1760262540,3831.76,3831.76,3826.64,3827.69,2725526.0
1760262600,3827.69,3827.69,3824.5,3825.64,2675378.0
1760262660,3826.06,3826.94,3824.48,3826.31,1274174.0
1760262720,3826.31,3837.13,3824.92,3834.93,6582426.0
1760262780,3834.89,3835.11,3833.85,3834.52,1777930.0
1760262840,3834.53,3837.41,3834.36,3837.08,2514532.0
1760262900,3837.09,3842.36,3837.09,3841.79,4911064.0
1760262960,3841.8,3842.77,3840.51,3840.56,2187044.0
1760263020,3840.56,3846.45,3840.42,3845.36,4496250.0
1760263080,3845.35,3845.35,3842.03,3843.6,3777236.0
1760263140,3843.28,3845.0,3841.38,3841.39,3739256.0
1760263200,3841.39,3844.78,3838.43,3844.4,3515910.0
1760263260,3844.16,3864.37,3844.03,3853.19,19565042.0
1760263320,3853.19,3853.19,3843.01,3845.4,7656846.0
1760263380,3845.4,3848.51,3843.03,3847.16,3576420.0
1760263440,3844.35,3847.17,3843.0,3847.16,2763992.0
1760263500,3847.16,3847.96,3837.34,3837.7,3438560.0
1760263560,3838.0,3838.0,3832.0,3832.0,3904168.0
1760263620,3832.3,3839.71,3832.3,3835.3,4125292.0
1760263680,3835.75,3837.77,3834.37,3837.62,3311514.0
1760263740,3837.62,3837.62,3833.17,3834.11,2302332.0
1760263800,3834.53,3834.53,3828.43,3828.43,3377064.0
1760263860,3828.44,3830.56,3827.55,3828.67,2753902.0
1760263920,3828.68,3830.84,3828.0,3828.51,2950972.0
1760263980,3828.51,3830.35,3828.31,3829.0,1465114.0
1760264040,3828.69,3830.16,3828.0,3828.48,1862652.0
1760264100,3828.49,3830.67,3826.81,3826.81,1788506.0
1760264160,3826.82,3829.99,3826.7,3827.56,2533548.0
1760264220,3827.56,3828.0,3824.42,3826.37,3006334.0
1760264280,3826.14,3826.22,3816.52,3818.61,5664350.0
1760264340,3818.6,3819.83,3817.28,3819.27,4138782.0
1760264400,3819.28,3819.28,3816.97,3818.36,1932276.0
1760264460,3818.13,3818.65,3815.81,3817.0,2290738.0
1760264520,3816.99,3819.8,3815.51,3816.61,2346700.0
1760264580,3816.62,3818.09,3815.52,3817.1,2372960.0
1760264640,3816.73,3818.6,3816.14,3818.17,2091232.0
1760264700,3818.17,3818.17,3812.88,3813.8,2938686.0
1760264760,3813.8,3822.0,3813.8,3820.58,2494924.0
1760264820,3820.59,3824.47,3820.59,3822.32,3217104.0
1760264880,3822.32,3822.33,3820.76,3821.57,1122128.0
1760264940,3821.58,3821.58,3818.31,3818.79,1072032.0
1760265000,3818.79,3819.33,3817.38,3817.76,1312702.0
1760265060,3817.77,3820.68,3817.38,3819.77,1697628.0
1760265120,3819.76,3822.51,3819.76,3821.03,2520588.0
1760265180,3821.09,3824.39,3821.09,3824.38,2092482.0
1760265240,3824.39,3826.97,3822.08,3822.08,2435882.0
1760265300,3822.08,3824.32,3820.82,3820.82,1795158.0
1760265360,3820.83,3821.67,3819.24,3820.33,1517618.0
1760265420,3820.82,3820.82,3817.96,3819.44,1168780.0
1760265480,3819.44,3819.45,3815.27,3816.81,1503808.0
1760265540,3816.82,3821.27,3815.31,3820.51,1796472.0
1760265600,3820.8,3820.88,3819.11,3819.12,1062018.0
1760265660,3819.11,3820.23,3817.8,3820.22,1116942.0
1760265720,3820.22,3825.96,3820.22,3825.7,2228442.0
1760265780,3825.83,3825.87,3824.23,3825.66,996082.0
1760265840,3825.66,3825.66,3821.79,3822.03,1175794.0
1760265900,3822.03,3822.48,3820.75,3822.48,775722.0
1760265960,3822.48,3822.48,3819.61,3821.56,1184698.0
1760266020,3822.0,3824.2,3819.69,3823.38,2847654.0
1760266080,3823.42,3824.8,3821.13,3824.79,1856040.0
1760266140,3824.95,3825.69,3823.56,3825.22,3290024.0
1760266200,3825.23,3825.88,3823.01,3824.12,2188084.0
1760266260,3824.12,3824.16,3821.64,3822.77,1372546.0
1760266320,3822.77,3825.98,3822.23,3822.59,1571924.0
1760266380,3822.59,3822.59,3818.39,3819.22,1631824.0
1760266440,3819.22,3820.85,3818.0,3820.16,991618.0
1760266500,3820.17,3820.65,3819.32,3820.37,1402226.0
1760266560,3820.36,3821.85,3819.55,3819.56,578388.0
1760266620,3819.55,3819.73,3816.67,3816.99,1124964.0
1760266680,3816.99,3817.89,3816.62,3817.89,604986.0
1760266740,3817.89,3818.2,3817.4,3817.59,754504.0
1760266800,3817.6,3819.41,3816.95,3818.2,1278750.0
1760266860,3818.21,3820.64,3817.54,3820.63,2101620.0
1760266920,3820.64,3820.64,3815.15,3815.16,2154230.0
1760266980,3815.15,3816.7,3814.69,3815.0,1897846.0
1760267040,3815.0,3816.95,3812.05,3816.79,2816624.0
1760267100,3816.96,3817.46,3815.6,3816.13,3024146.0
1760267160,3816.26,3822.11,3816.26,3822.1,1314946.0
1760267220,3822.11,3831.91,3822.1,3831.9,2766174.0
1760267280,3831.64,3831.64,3827.54,3827.54,2980800.0
1760267340,3827.24,3830.97,3826.42,3829.81,1568012.0
1760267400,3829.52,3829.63,3826.42,3826.79,1338926.0
1760267460,3826.75,3826.76,3823.03,3825.71,1543052.0
1760267520,3825.71,3829.0,3825.32,3828.99,1260942.0
1760267580,3828.48,3829.98,3828.3,3829.98,1428064.0
1760267640,3830.0,3830.0,3826.63,3827.23,2158440.0
1760267700,3826.38,3828.2,3826.37,3826.85,1597172.0
1760267760,3826.85,3827.06,3819.96,3819.96,1791258.0
1760267820,3819.74,3819.75,3816.01,3816.34,2483984.0
1760267880,3816.99,3816.99,3814.3,3815.17,2195762.0
1760267940,3815.17,3817.84,3815.12,3816.24,1116738.0
1760268000,3816.25,3817.23,3815.48,3815.48,1308066.0
1760268060,3814.88,3815.61,3813.4,3815.61,1658348.0
1760268120,3815.61,3815.61,3812.53,3813.87,1613720.0
1760268180,3813.87,3814.99,3813.72,3814.31,907130.0
1760268240,3813.71,3814.58,3813.16,3814.53,980080.0
1760268300,3814.53,3819.98,3814.0,3819.58,1861094.0
1760268360,3819.58,3819.59,3815.08,3815.5,1497288.0
1760268420,3815.51,3818.35,3815.5,3817.19,1107674.0
1760268480,3817.19,3818.04,3815.64,3818.03,1596038.0
1760268540,3818.03,3819.58,3818.03,3818.95,1145148.0
1760268600,3818.96,3819.19,3815.59,3815.7,1719266.0
1760268660,3816.05,3819.96,3816.05,3818.25,1633668.0
1760268720,3818.24,3818.25,3813.79,3814.75,2242012.0
1760268780,3814.75,3818.25,3814.75,3817.21,1819126.0
1760268840,3817.21,3822.0,3817.2,3822.0,1661320.0
1760268900,3821.99,3827.58,3821.99,3824.4,3308128.0
1760268960,3824.4,3824.56,3819.38,3819.39,1748458.0
1760269020,3820.08,3820.08,3816.86,3818.36,1082002.0
1760269080,3818.36,3818.36,3813.11,3813.89,1568508.0
1760269140,3813.89,3818.05,3813.26,3818.05,2116784.0
1760269200,3818.05,3820.0,3816.72,3819.82,1961286.0
1760269260,3819.83,3819.83,3816.42,3819.41,1930442.0
1760269320,3819.41,3820.01,3818.78,3819.32,1140278.0
1760269380,3819.32,3821.12,3818.0,3820.97,1406680.0
1760269440,3820.98,3820.98,3817.44,3817.44,1358940.0
1760269500,3817.44,3817.71,3815.46,3816.48,1273318.0
1760269560,3816.48,3816.48,3813.54,3816.05,2012520.0
1760269620,3816.44,3819.89,3816.35,3818.09,1274668.0
1760269680,3818.08,3819.13,3817.6,3817.71,669258.0
1760269740,3817.71,3820.0,3817.7,3818.65,1119292.0
1760269800,3818.65,3820.0,3818.0,3818.01,1686164.0
1760269860,3818.01,3819.4,3817.71,3819.39,722234.0
1760269920,3819.39,3819.86,3817.66,3817.67,432984.0
1760269980,3817.86,3817.86,3815.01,3817.28,555972.0
1760270040,3817.28,3817.67,3816.51,3817.66,635070.0
1760270100,3817.67,3820.0,3816.71,3817.79,1167418.0
1760270160,3817.79,3817.79,3815.22,3816.5,1213934.0
1760270220,3816.41,3816.41,3813.52,3814.77,1468032.0
1760270280,3814.76,3818.02,3814.76,3818.02,426442.0
1760270340,3818.02,3818.96,3817.83,3818.14,772490.0
1760270400,3818.14,3818.89,3816.28,3817.86,1663900.0
1760270460,3817.87,3820.0,3817.26,3819.99,2269368.0
1760270520,3819.8,3821.11,3817.33,3821.1,2088942.0
1760270580,3820.75,3822.26,3818.31,3819.61,2798758.0
1760270640,3819.61,3821.16,3819.33,3821.07,2413032.0
1760270700,3821.06,3825.91,3821.06,3825.9,2572650.0
1760270760,3825.9,3826.0,3824.36,3824.54,2239352.0
1760270820,3824.54,3828.36,3822.29,3827.76,2705662.0
1760270880,3827.75,3830.45,3826.8,3829.21,3895066.0
1760270940,3829.21,3830.94,3827.61,3830.38,3640402.0
1760271000,3830.38,3830.72,3828.45,3830.72,1394400.0
1760271060,3830.72,3835.23,3830.71,3832.82,3839676.0
1760271120,3833.17,3833.88,3832.07,3832.25,1741404.0
1760271180,3832.25,3837.86,3832.25,3836.76,1864146.0
1760271240,3836.77,3837.36,3836.36,3836.36,1676574.0
1760271300,3836.16,3836.16,3831.09,3832.7,3161670.0
1760271360,3832.69,3832.87,3830.87,3830.92,2041732.0
1760271420,3830.92,3836.54,3830.76,3835.27,1754616.0
1760271480,3835.28,3836.17,3832.4,3835.91,2142622.0
1760271540,3835.91,3835.92,3832.13,3832.71,1186820.0
1760271600,3832.71,3833.7,3830.23,3833.64,2167652.0
1760271660,3833.88,3836.53,3833.87,3836.52,1895362.0
1760271720,3836.52,3839.23,3835.81,3839.23,2195042.0
1760271780,3839.23,3843.64,3839.22,3843.54,2216508.0
1760271840,3843.54,3843.54,3840.3,3840.3,2935138.0
1760271900,3840.3,3843.94,3838.95,3843.04,2254842.0
1760271960,3843.04,3846.46,3840.51,3843.43,5344590.0
1760272020,3843.43,3844.99,3840.66,3843.6,2805560.0
1760272080,3843.59,3847.14,3843.59,3846.12,2218440.0
1760272140,3846.11,3846.12,3840.0,3840.61,2854492.0
1760272200,3840.61,3842.27,3838.06,3838.54,3306584.0
1760272260,3838.54,3844.8,3837.68,3844.65,2329778.0
1760272320,3844.65,3844.65,3841.42,3841.43,2701490.0
1760272380,3841.43,3841.43,3838.63,3839.17,2107300.0
1760272440,3839.09,3839.88,3836.34,3839.87,2823056.0
1760272500,3839.87,3839.87,3829.83,3830.39,4840926.0
1760272560,3830.58,3831.37,3826.01,3831.26,3603424.0
1760272620,3831.25,3831.26,3827.84,3829.59,2766530.0
1760272680,3828.6,3829.85,3827.11,3828.85,1694120.0
1760272740,3828.85,3832.93,3827.89,3829.92,2270576.0
1760272800,3829.93,3832.6,3827.42,3832.6,2557126.0
1760272860,3832.59,3834.9,3832.31,3834.89,1835562.0
1760272920,3834.9,3835.88,3832.22,3832.36,1832012.0
1760272980,3832.36,3832.75,3831.0,3831.37,1708190.0
1760273040,3831.19,3832.17,3830.32,3830.65,1549036.0
1760273100,3830.66,3830.66,3823.82,3823.82,2467958.0
1760273160,3823.0,3824.48,3821.77,3823.77,4167222.0
1760273220,3823.28,3825.85,3820.0,3825.7,4560164.0
1760273280,3825.69,3829.0,3824.58,3828.11,5350100.0
1760273340,3828.11,3831.6,3827.11,3829.98,3920462.0
1760273400,3829.98,3833.67,3828.72,3832.52,2635950.0
1760273460,3832.8,3833.74,3831.02,3831.02,2123774.0
1760273520,3830.9,3831.17,3828.85,3828.98,1084144.0
1760273580,3828.98,3834.0,3828.98,3834.0,2162690.0
1760273640,3834.0,3834.99,3833.01,3833.15,1339566.0
1760273700,3833.15,3833.15,3826.67,3826.99,2073044.0
1760273760,3826.99,3827.0,3824.0,3825.07,1618520.0
1760273820,3825.07,3825.93,3824.56,3825.93,1445050.0
1760273880,3825.92,3827.73,3825.75,3827.57,772022.0
1760273940,3827.57,3832.51,3827.57,3829.6,1391682.0
1760274000,3829.6,3829.98,3827.7,3828.41,1237844.0
1760274060,3828.41,3828.41,3822.0,3824.08,2856660.0
1760274120,3824.07,3826.06,3824.07,3824.89,1847468.0
1760274180,3824.68,3824.68,3821.05,3822.39,2459118.0
1760274240,3822.38,3825.0,3822.38,3824.77,1531226.0
1760274300,3824.76,3825.15,3821.0,3821.01,1487400.0
1760274360,3821.01,3821.37,3818.8,3820.98,2426706.0
1760274420,3820.98,3823.93,3819.07,3819.97,1343004.0
1760274480,3819.96,3827.53,3819.96,3827.41,2562472.0
1760274540,3827.02,3827.31,3821.25,3822.89,2779762.0
1760274600,3822.89,3825.41,3821.66,3825.27,2764188.0
1760274660,3825.45,3830.48,3825.45,3829.63,2475836.0
1760274720,3829.24,3831.06,3828.86,3830.31,1894924.0
1760274780,3830.25,3830.31,3827.23,3827.23,2268714.0
1760274840,3827.24,3829.71,3827.23,3828.97,2428338.0
1760274900,3828.96,3832.8,3827.56,3831.4,2948110.0
1760274960,3831.62,3831.62,3822.6,3823.39,2781472.0
1760275020,3823.4,3823.79,3814.98,3818.38,3463574.0
1760275080,3818.97,3820.44,3818.11,3820.08,2281450.0
1760275140,3820.0,3820.0,3817.29,3818.5,2448372.0
1760275200,3818.5,3818.62,3814.98,3815.01,1747434.0
1760275260,3815.01,3816.82,3812.52,3812.96,3749446.0
1760275320,3812.96,3812.96,3806.62,3809.12,5890342.0
1760275380,3809.12,3810.35,3802.26,3805.04,6070768.0
1760275440,3805.03,3809.34,3805.02,3807.86,3281028.0
1760275500,3807.55,3808.11,3804.95,3805.02,3241100.0
1760275560,3805.02,3806.92,3804.02,3804.38,3391668.0
1760275620,3804.37,3809.07,3799.37,3806.67,5318176.0
1760275680,3806.66,3809.42,3805.39,3808.28,1635282.0
1760275740,3808.42,3814.41,3808.28,3812.78,1921320.0
1760275800,3812.78,3813.88,3805.1,3807.33,1866896.0
1760275860,3807.33,3807.86,3803.08,3806.82,1398960.0
1760275920,3806.89,3807.6,3793.79,3796.96,7199284.0
1760275980,3797.47,3804.68,3791.83,3803.68,7017992.0
1760276040,3803.68,3803.68,3798.27,3800.81,3807938.0
1760276100,3800.8,3802.86,3795.67,3802.85,4196814.0
1760276160,3802.99,3808.68,3801.78,3806.27,6200674.0
1760276220,3806.27,3809.27,3804.71,3804.74,3474172.0
1760276280,3804.72,3808.46,3803.4,3803.58,3227278.0
1760276340,3803.58,3803.88,3795.9,3799.09,3952070.0
1760276400,3799.41,3806.65,3795.72,3806.1,5097134.0
1760276460,3806.1,3820.23,3806.1,3817.67,5976966.0
1760276520,3819.19,3826.27,3817.7,3820.93,6379106.0
1760276580,3820.92,3822.81,3818.47,3818.54,4829900.0
1760276640,3818.54,3818.63,3814.81,3817.62,4272484.0
1760276700,3817.62,3817.62,3808.89,3809.46,2977700.0
1760276760,3809.23,3809.71,3802.22,3807.33,4244354.0
1760276820,3807.31,3807.33,3800.9,3804.27,4464408.0
1760276880,3804.52,3806.41,3802.55,3806.08,3542878.0
1760276940,3805.81,3807.64,3798.08,3801.04,4290444.0
1760277000,3800.82,3810.54,3799.12,3809.18,4603836.0
1760277060,3809.18,3811.87,3808.34,3811.78,3878622.0
1760277120,3811.79,3816.86,3811.3,3816.83,4858550.0
1760277180,3816.73,3819.97,3815.21,3817.72,5318256.0
1760277240,3817.72,3818.45,3814.02,3814.23,3015298.0
1760277300,3814.23,3814.31,3812.13,3812.4,2197522.0
1760277360,3811.35,3811.55,3805.39,3811.01,4096530.0
1760277420,3808.46,3813.68,3808.24,3812.75,2417060.0
1760277480,3812.75,3814.4,3809.5,3810.22,2637676.0
1760277540,3810.21,3810.22,3806.0,3808.14,2749382.0
1760277600,3808.15,3813.01,3806.05,3811.84,4295116.0
1760277660,3811.72,3813.07,3807.35,3813.06,4594104.0
1760277720,3813.07,3818.29,3813.06,3816.53,2639014.0
1760277780,3816.82,3823.74,3816.16,3819.8,4455228.0
1760277840,3819.72,3820.79,3816.82,3820.65,3729934.0
1760277900,3821.05,3825.4,3820.27,3822.69,2926518.0
1760277960,3821.42,3822.58,3814.42,3817.44,3702822.0
1760278020,3817.45,3822.99,3816.32,3822.43,3121080.0
1760278080,3822.56,3823.81,3817.0,3817.06,3109848.0
1760278140,3817.0,3819.14,3815.86,3818.34,3954224.0
1760278200,3818.4,3821.0,3817.88,3818.67,3969944.0
1760278260,3818.66,3818.77,3816.0,3817.84,2251290.0
1760278320,3817.84,3822.66,3817.84,3821.37,2779208.0
1760278380,3821.37,3821.56,3818.47,3820.76,2794492.0
1760278440,3821.51,3823.71,3820.35,3822.18,2845632.0
1760278500,3821.71,3825.47,3819.52,3819.99,3098882.0
1760278560,3819.99,3822.92,3815.87,3817.15,3978376.0
1760278620,3816.07,3824.84,3816.07,3824.35,2876764.0
1760278680,3824.29,3832.31,3824.29,3830.01,6200962.0
1760278740,3829.4,3830.46,3824.4,3824.4,2157800.0
1760278800,3824.4,3828.12,3818.31,3821.38,4788806.0
1760278860,3821.38,3824.48,3817.5,3822.51,3373102.0
1760278920,3822.96,3828.0,3822.96,3827.79,3688392.0
1760278980,3827.78,3830.0,3827.78,3829.8,3453290.0
1760279040,3829.81,3830.0,3826.28,3828.03,2666682.0
1760279100,3828.02,3828.49,3824.32,3825.31,3513488.0
1760279160,3825.31,3827.68,3824.43,3825.84,3054986.0
1760279220,3825.65,3830.0,3825.65,3829.82,2296580.0
1760279280,3829.83,3830.79,3827.54,3828.34,2273588.0
1760279340,3828.27,3831.0,3828.27,3830.03,1320328.0
1760279400,3830.03,3832.08,3828.12,3828.75,3724446.0
1760279460,3828.75,3835.96,3828.75,3835.08,5387434.0
1760279520,3835.0,3835.78,3829.0,3829.0,3801840.0
1760279580,3829.01,3832.17,3827.38,3830.36,3806792.0
1760279640,3829.0,3836.56,3827.55,3831.52,4232720.0
1760279700,3831.51,3838.81,3831.51,3838.42,4806286.0
1760279760,3838.42,3838.68,3833.58,3837.63,4489670.0
1760279820,3837.63,3841.69,3829.98,3829.98,7128116.0
1760279880,3830.67,3832.5,3822.18,3823.94,5638428.0
1760279940,3823.2,3823.2,3820.01,3820.45,4809504.0
1760280000,3821.13,3821.27,3815.78,3818.76,3923930.0
1760280060,3818.77,3821.04,3816.52,3820.01,2945980.0
1760280120,3819.34,3821.07,3818.01,3819.81,4077992.0
1760280180,3820.38,3824.15,3820.38,3820.48,2518002.0
1760280240,3820.48,3836.81,3820.48,3835.45,5983422.0
1760280300,3835.43,3862.42,3835.43,3862.26,18559874.0
1760280360,3862.4,3924.7,3855.71,3886.78,57295610.0
1760280420,3885.89,3942.33,3881.33,3938.05,32398550.0
1760280480,3936.67,3948.51,3925.42,3933.48,31320704.0
1760280540,3943.12,3957.73,3936.12,3937.14,24261996.0
1760280600,3938.24,3943.87,3923.9,3930.59,18364840.0
1760280660,3931.95,3993.04,3926.61,3987.08,31091248.0
1760280720,3986.71,3995.59,3971.67,3980.0,27296514.0
1760280780,3981.27,3986.3,3965.2,3969.43,12683558.0
1760280840,3969.21,3998.8,3965.53,3995.35,14806730.0
1760280900,3994.75,4017.39,3990.32,4014.18,18390214.0
1760280960,4014.43,4029.78,3996.07,4006.54,25615050.0
1760281020,4007.31,4010.35,3988.26,4002.0,13659790.0
1760281080,4002.96,4007.35,3969.57,3978.28,9904034.0
1760281140,3977.76,3986.86,3959.16,3973.44,14729214.0
1760281200,3975.11,3981.59,3964.29,3975.78,8993192.0
1760281260,3977.86,3992.49,3977.68,3991.23,7698410.0
1760281320,3993.54,3996.77,3984.71,3994.37,9946158.0
1760281380,3994.99,4014.43,3988.64,4004.43,11606240.0
1760281440,4004.04,4014.69,4000.23,4004.14,7981814.0
1760281500,4006.06,4015.89,3997.18,4012.19,8438752.0
1760281560,4012.66,4025.72,4009.35,4021.68,11106466.0
1760281620,4018.61,4026.24,4006.84,4026.24,9816864.0
1760281680,4028.66,4029.69,4007.05,4008.48,11161962.0
1760281740,4008.25,4021.2,4001.3,4014.14,7901048.0
1760281800,4014.74,4020.71,4011.03,4015.24,5720820.0
1760281860,4014.68,4016.74,4005.93,4007.22,6894656.0
1760281920,4007.46,4016.64,4004.41,4016.64,5718580.0
1760281980,4016.0,4039.0,4016.0,4032.8,10156266.0
1760282040,4032.77,4036.64,4026.93,4031.72,6825460.0
1760282100,4029.88,4031.39,4021.22,4024.81,7935986.0
1760282160,4025.04,4045.01,4021.8,4039.29,9324940.0
1760282220,4038.91,4052.68,4037.04,4050.81,12530212.0
1760282280,4051.89,4064.87,4050.8,4056.1,13847938.0
1760282340,4056.27,4075.81,4050.99,4073.94,11027278.0
1760282400,4074.27,4077.96,4062.76,4062.76,9523582.0
1760282460,4062.2,4072.67,4054.04,4058.88,11284682.0
1760282520,4058.88,4058.88,4041.99,4045.63,11498536.0
1760282580,4046.27,4058.58,4045.91,4054.41,7319484.0
1760282640,4054.51,4064.56,4054.39,4063.57,4765204.0
1760282700,4062.78,4062.82,4050.0,4054.04,7870606.0
1760282760,4054.25,4054.25,4047.14,4047.47,7145106.0
1760282820,4046.98,4046.98,4030.0,4040.13,11823724.0
1760282880,4040.01,4048.92,4039.16,4048.91,6297574.0
1760282940,4048.92,4049.71,4045.1,4049.71,4011414.0
1760283000,4049.7,4049.89,4024.14,4027.26,7888868.0
1760283060,4025.99,4039.39,4023.87,4035.81,7139724.0
1760283120,4035.08,4035.48,4007.13,4012.82,15726570.0
1760283180,4013.04,4018.56,4004.46,4018.31,8876484.0
1760283240,4018.79,4020.0,4009.58,4010.12,4219126.0
1760283300,4010.72,4010.72,3980.0,3985.93,17243022.0
1760283360,3984.46,3996.51,3978.34,3992.44,16576254.0
1760283420,3993.57,4008.41,3993.57,4003.93,8103324.0
1760283480,4003.51,4014.48,4002.52,4012.23,8312668.0
1760283540,4012.66,4017.0,4009.85,4010.8,8786760.0
1760283600,4008.69,4010.73,3992.8,4004.24,8975320.0
1760283660,4004.59,4005.66,3991.86,3995.58,5041374.0
1760283720,3996.59,4003.68,3995.59,4003.5,3035198.0
1760283780,4004.44,4015.15,4001.83,4014.15,6878874.0
1760283840,4014.16,4014.52,4007.19,4007.2,4842942.0
1760283900,4007.19,4023.74,4007.19,4023.48,6079302.0
1760283960,4023.71,4029.6,4014.57,4019.86,9657360.0
1760284020,4020.63,4022.75,4018.52,4022.0,4141354.0
1760284080,4022.95,4033.01,4020.0,4026.01,6837618.0
1760284140,4025.66,4031.45,4025.66,4027.32,5262590.0
1760284200,4027.73,4033.61,4025.36,4032.86,5103436.0
1760284260,4032.86,4038.0,4032.69,4033.79,4493700.0
1760284320,4034.33,4034.33,4026.89,4031.56,4996670.0
1760284380,4031.56,4037.2,4031.04,4034.5,3453868.0
1760284440,4033.92,4037.29,4033.52,4034.93,2640230.0
1760284500,4034.93,4036.35,4026.95,4028.82,3508786.0
1760284560,4028.83,4033.26,4027.75,4030.04,3338518.0
1760284620,4030.05,4041.87,4030.04,4039.22,3605746.0
1760284680,4039.19,4039.19,4030.63,4035.27,2624646.0
1760284740,4035.26,4035.26,4031.38,4032.37,1743254.0
1760284800,4032.38,4040.4,4032.36,4039.04,4869400.0
1760284860,4040.0,4047.68,4039.99,4041.66,6192294.0
1760284920,4041.14,4058.59,4041.14,4055.86,7783632.0
1760284980,4055.86,4072.83,4051.43,4066.27,14263796.0
1760285040,4066.32,4071.21,4057.38,4069.91,6305140.0
1760285100,4068.98,4091.39,4061.72,4080.89,14164678.0
1760285160,4079.73,4103.2,4074.79,4095.91,16221432.0
1760285220,4095.72,4099.6,4077.93,4079.15,8903720.0
1760285280,4079.17,4086.58,4075.27,4080.19,8543594.0
1760285340,4082.16,4087.28,4074.5,4076.29,7378894.0
1760285400,4076.29,4085.4,4065.27,4070.54,7860146.0
1760285460,4070.7,4076.08,4064.61,4068.17,8335660.0
1760285520,4068.62,4074.41,4067.32,4072.82,5938066.0
1760285580,4072.82,4092.03,4072.82,4086.98,8096694.0
1760285640,4086.76,4089.21,4080.87,4081.01,6250342.0
1760285700,4081.4,4083.72,4070.01,4074.01,5656452.0
1760285760,4074.37,4078.14,4068.61,4078.0,5823192.0
1760285820,4077.35,4078.2,4067.67,4073.66,4512870.0
1760285880,4073.66,4074.99,4066.42,4066.43,2098910.0
1760285940,4067.33,4071.39,4062.61,4068.57,5493012.0
1760286000,4069.33,4076.97,4064.56,4072.39,5686704.0
1760286060,4073.21,4075.12,4064.47,4070.0,4951320.0
1760286120,4069.94,4073.2,4066.45,4071.83,3493668.0
1760286180,4071.83,4074.97,4062.05,4064.42,6107102.0
1760286240,4064.98,4070.0,4064.98,4067.37,3376870.0
1760286300,4067.1,4071.85,4063.21,4069.75,3053368.0
1760286360,4069.96,4072.77,4066.45,4066.45,3983996.0
1760286420,4066.75,4068.8,4062.24,4065.28,3880628.0
1760286480,4064.98,4072.66,4062.03,4071.02,4179284.0
1760286540,4071.03,4074.05,4069.66,4071.47,4105328.0
1760286600,4071.47,4074.6,4066.82,4067.01,4912108.0
1760286660,4067.81,4083.49,4067.81,4080.42,4680408.0
1760286720,4081.27,4082.86,4073.52,4079.41,4799106.0
1760286780,4078.96,4083.0,4078.06,4079.35,3495024.0
1760286840,4078.65,4082.56,4076.2,4080.57,4436260.0
1760286900,4080.54,4081.31,4073.99,4076.91,2785028.0
1760286960,4075.88,4076.51,4063.36,4065.9,4403650.0
1760287020,4067.12,4067.14,4053.45,4053.59,6269034.0
1760287080,4053.82,4064.0,4051.91,4063.07,5094714.0
1760287140,4063.26,4065.4,4058.53,4058.53,3482726.0
1760287200,4058.88,4066.85,4058.88,4065.88,2266440.0
1760287260,4065.88,4067.62,4061.81,4067.62,2506224.0
1760287320,4067.51,4067.74,4062.59,4063.36,2257414.0
1760287380,4062.61,4094.48,4057.72,4075.86,10141898.0
1760287440,4076.71,4125.0,4076.71,4119.04,26459004.0
1760287500,4118.16,4173.54,4114.41,4147.18,38745984.0
1760287560,4144.0,4160.0,4131.88,4144.64,13984726.0
1760287620,4146.53,4153.05,4096.13,4098.56,14088416.0
1760287680,4098.63,4115.93,4093.47,4115.06,20188294.0
1760287740,4116.75,4124.22,4110.0,4112.13,9390688.0
1760287800,4113.76,4114.44,4095.2,4101.94,9897556.0
1760287860,4101.66,4104.72,4081.8,4100.47,13109738.0
1760287920,4100.51,4111.58,4099.44,4103.35,6388296.0
1760287980,4102.64,4107.24,4094.8,4096.43,6048736.0
1760288040,4096.42,4099.21,4090.0,4098.56,6375224.0
1760288100,4098.5,4099.96,4091.95,4099.0,6740216.0
1760288160,4099.0,4106.04,4097.82,4104.99,5015748.0
1760288220,4104.98,4106.77,4099.47,4104.63,4461538.0
1760288280,4104.62,4106.53,4099.86,4103.95,4289112.0
1760288340,4103.57,4104.18,4098.59,4104.17,2889128.0
1760288400,4104.33,4112.78,4096.4,4112.24,8909034.0
1760288460,4111.64,4112.23,4101.03,4101.03,5081182.0
1760288520,4101.04,4108.49,4096.28,4096.49,5795574.0
1760288580,4096.49,4103.43,4096.0,4101.92,3282728.0
1760288640,4102.16,4113.28,4100.41,4111.56,3383618.0
1760288700,4111.76,4115.69,4108.18,4115.69,4589852.0
1760288760,4116.45,4118.88,4103.03,4109.32,6454038.0
1760288820,4108.7,4117.05,4108.48,4113.39,3555916.0
1760288880,4113.26,4117.75,4111.52,4117.44,2877604.0
1760288940,4117.46,4140.98,4117.46,4131.91,12198836.0
1760289000,4133.77,4133.77,4122.79,4123.23,4848686.0
1760289060,4122.67,4133.01,4122.07,4131.93,3721512.0
1760289120,4132.27,4141.47,4131.93,4141.47,7054990.0
1760289180,4142.0,4144.39,4135.5,4144.13,8359998.0
1760289240,4144.58,4147.91,4137.55,4138.54,5904994.0
1760289300,4138.54,4155.65,4138.45,4145.34,8292728.0
1760289360,4146.23,4147.67,4136.23,4136.72,6366886.0
1760289420,4136.52,4142.1,4130.98,4141.86,6175116.0
1760289480,4141.63,4144.1,4138.24,4139.37,3308058.0
1760289540,4139.37,4139.45,4132.15,4135.32,3441628.0
1760289600,4135.32,4135.61,4128.2,4131.75,3568826.0
1760289660,4131.75,4137.2,4126.69,4135.54,4097402.0
1760289720,4135.53,4139.0,4134.0,4135.62,3530936.0
1760289780,4135.71,4137.89,4129.77,4131.1,2461812.0
1760289840,4130.92,4136.62,4129.92,4132.55,2841806.0
1760289900,4132.57,4137.5,4131.0,4134.55,2592306.0
1760289960,4135.05,4135.77,4128.63,4129.92,3027028.0
1760290020,4129.51,4135.0,4126.43,4131.82,2133362.0
1760290080,4131.82,4135.81,4131.82,4134.79,1389290.0
1760290140,4134.8,4135.23,4130.0,4134.79,1685274.0
1760290200,4134.98,4137.4,4133.65,4135.48,3448330.0
1760290260,4135.74,4138.28,4129.44,4131.3,3261320.0
1760290320,4130.76,4131.08,4119.46,4119.55,5009754.0
1760290380,4119.55,4128.21,4116.89,4127.71,5952270.0
1760290440,4127.71,4132.8,4126.0,4130.77,3630954.0
1760290500,4130.77,4136.14,4130.77,4131.53,2519098.0
1760290560,4131.01,4133.48,4123.77,4131.81,3084282.0
1760290620,4131.71,4132.6,4126.81,4129.8,2779128.0
1760290680,4129.99,4133.22,4129.42,4132.52,1509682.0
1760290740,4132.25,4134.5,4132.0,4133.17,1486822.0
1760290800,4133.17,4135.0,4128.18,4131.13,3056494.0
1760290860,4131.12,4141.87,4129.91,4138.47,4350326.0
1760290920,4138.46,4140.76,4136.2,4137.9,2655828.0
1760290980,4137.89,4138.99,4134.52,4135.11,2278918.0
1760291040,4135.12,4137.9,4135.11,4137.68,2728032.0
1760291100,4137.67,4148.23,4137.44,4148.23,6725596.0
1760291160,4148.46,4149.67,4140.66,4141.01,2938052.0
1760291220,4141.02,4145.0,4136.19,4141.25,2531676.0
1760291280,4141.24,4141.6,4130.79,4130.79,2352482.0
1760291340,4130.79,4133.16,4127.1,4127.1,3229884.0
1760291400,4127.11,4127.99,4112.58,4115.18,7048284.0
1760291460,4114.32,4115.8,4106.86,4112.96,11095214.0
1760291520,4113.01,4122.12,4111.39,4120.18,5002234.0
1760291580,4120.17,4122.0,4114.95,4119.36,4395978.0
1760291640,4119.37,4124.24,4118.8,4123.97,4112376.0
1760291700,4123.96,4123.97,4119.04,4120.47,3921982.0
1760291760,4121.28,4122.99,4118.21,4118.66,3188194.0
1760291820,4118.65,4120.19,4115.78,4119.83,2672594.0
1760291880,4119.57,4121.1,4118.61,4120.2,2036236.0
1760291940,4120.2,4125.8,4119.37,4125.22,2661932.0
1760292000,4125.22,4133.76,4123.87,4131.91,3003160.0
1760292060,4131.96,4133.21,4125.01,4127.65,2519692.0
1760292120,4128.06,4128.59,4123.87,4127.73,1768602.0
1760292180,4128.0,4132.8,4127.27,4132.08,3477118.0
1760292240,4132.17,4135.8,4130.46,4135.11,2855790.0
1760292300,4135.01,4138.63,4131.84,4137.0,3332488.0
1760292360,4137.24,4137.97,4131.85,4132.32,3160210.0
1760292420,4132.12,4136.6,4132.11,4134.75,2774974.0
1760292480,4134.76,4136.86,4133.45,4134.92,2898448.0
1760292540,4134.93,4143.08,4134.93,4139.55,2723734.0
1760292600,4139.55,4143.95,4137.89,4137.89,2671266.0
1760292660,4138.76,4138.76,4134.77,4135.39,1579348.0
1760292720,4135.4,4137.5,4132.78,4132.86,1173556.0
1760292780,4132.87,4132.87,4126.81,4131.18,1902772.0
1760292840,4131.23,4134.23,4129.9,4132.39,1424410.0
1760292900,4132.39,4134.24,4130.54,4132.44,2054142.0
1760292960,4132.44,4138.27,4132.43,4134.35,1451114.0
1760293020,4135.36,4139.26,4135.35,4138.38,1035524.0
1760293080,4138.39,4141.69,4135.88,4136.6,1743912.0
1760293140,4136.61,4138.47,4133.02,4133.02,1973810.0
1760293200,4133.02,4135.62,4130.0,4135.62,3323170.0
1760293260,4135.61,4135.62,4131.04,4131.21,3131244.0
1760293320,4131.22,4131.22,4126.63,4127.34,3159640.0
1760293380,4127.34,4131.43,4126.3,4128.68,1664988.0
1760293440,4128.68,4132.74,4128.68,4129.58,1530612.0
1760293500,4129.59,4129.59,4116.39,4118.59,4837792.0
1760293560,4118.6,4121.85,4115.0,4115.96,2464112.0
1760293620,4115.96,4118.64,4114.31,4118.03,3337688.0
1760293680,4117.63,4121.29,4112.32,4118.84,4909314.0
1760293740,4118.84,4122.5,4116.79,4116.88,2745788.0
1760293800,4117.16,4120.0,4113.57,4119.99,1957340.0
1760293860,4119.99,4124.92,4119.99,4124.92,1373436.0
1760293920,4124.91,4126.69,4123.24,4124.14,2007124.0
1760293980,4124.13,4124.77,4120.21,4120.21,1332842.0
1760294040,4120.22,4124.18,4118.0,4119.96,1915830.0
1760294100,4119.97,4120.6,4117.33,4117.63,927278.0
1760294160,4117.61,4117.62,4106.86,4107.67,3013744.0
1760294220,4108.0,4110.63,4103.14,4108.55,4821674.0
1760294280,4108.1,4108.15,4096.15,4101.06,7243366.0
1760294340,4101.06,4110.71,4100.49,4109.99,2866306.0
1760294400,4110.0,4111.0,4102.45,4103.51,3540440.0
1760294460,4102.7,4109.55,4102.59,4109.55,1862234.0
1760294520,4110.0,4113.17,4107.97,4112.88,1719660.0
1760294580,4112.87,4112.99,4107.21,4107.45,1160552.0
1760294640,4107.45,4108.08,4100.5,4101.33,1608608.0
1760294700,4101.33,4101.62,4097.63,4100.89,2446134.0
1760294760,4099.85,4102.56,4093.65,4094.76,2695740.0
1760294820,4094.82,4100.55,4094.81,4099.71,2955958.0
1760294880,4099.71,4102.72,4091.69,4094.67,3309560.0
1760294940,4094.68,4101.63,4094.09,4101.63,1628290.0
1760295000,4101.63,4102.37,4097.95,4098.44,1386100.0
1760295060,4098.44,4101.59,4097.2,4100.11,1590988.0
1760295120,4100.0,4104.95,4099.02,4102.91,1046642.0
1760295180,4102.91,4105.62,4102.12,4103.47,1018490.0
1760295240,4103.48,4105.75,4098.55,4099.16,2459420.0
1760295300,4099.17,4101.97,4096.4,4099.79,2309764.0
1760295360,4099.79,4103.74,4099.39,4103.73,1359374.0
1760295420,4103.96,4109.83,4102.57,4109.24,1865034.0
1760295480,4109.24,4110.0,4106.22,4110.0,796854.0
1760295540,4110.0,4111.42,4105.0,4107.07,2295230.0
1760295600,4106.98,4108.2,4106.98,4107.58,707538.0
1760295660,4107.58,4110.64,4105.72,4109.57,604220.0
1760295720,4109.74,4112.49,4108.86,4108.87,1013418.0
1760295780,4108.86,4111.91,4108.86,4110.77,1248654.0
1760295840,4110.77,4111.41,4109.37,4111.02,855266.0
1760295900,4111.01,4112.82,4111.0,4111.54,675734.0
1760295960,4111.53,4115.69,4111.53,4115.2,1158832.0
1760296020,4115.2,4117.53,4114.82,4116.25,1671034.0
1760296080,4116.59,4118.49,4115.69,4118.29,1055926.0
1760296140,4118.3,4119.62,4117.1,4119.61,800478.0
1760296200,4119.62,4128.22,4119.61,4123.63,5014538.0
1760296260,4123.92,4128.53,4123.91,4128.21,1835598.0
1760296320,4128.2,4129.68,4127.23,4127.24,1353750.0
1760296380,4127.24,4127.24,4124.86,4125.48,1045852.0
1760296440,4125.47,4129.0,4125.47,4127.55,1071664.0
1760296500,4127.55,4129.62,4122.08,4122.08,1406018.0
1760296560,4122.67,4128.51,4122.66,4128.51,1720646.0
1760296620,4128.29,4133.44,4127.62,4129.22,3243264.0
1760296680,4129.23,4131.84,4126.92,4128.05,1126374.0
1760296740,4128.54,4128.54,4125.05,4125.29,916386.0
1760296800,4125.0,4128.84,4123.56,4123.58,1817130.0
1760296860,4123.58,4128.8,4123.58,4126.13,886876.0
1760296920,4126.3,4128.65,4126.3,4128.01,715866.0
1760296980,4128.01,4131.43,4125.0,4125.0,1264752.0
1760297040,4125.01,4129.31,4125.0,4127.11,1131886.0
1760297100,4127.69,4130.03,4126.71,4128.24,762278.0
1760297160,4128.46,4131.08,4128.45,4130.93,743724.0
1760297220,4130.48,4131.15,4129.53,4130.03,703936.0
1760297280,4130.45,4131.59,4129.24,4131.05,664566.0
1760297340,4131.06,4137.0,4130.88,4135.31,1624312.0
1760297400,4135.32,4136.73,4130.63,4135.97,1675932.0
1760297460,4137.01,4137.01,4133.28,4133.28,1246988.0
1760297520,4133.32,4136.65,4133.31,4135.73,1051004.0
1760297580,4135.73,4135.74,4131.45,4131.64,767074.0
1760297640,4131.43,4133.5,4130.83,4132.4,755144.0
1760297700,4132.4,4137.0,4132.19,4136.21,1068042.0
1760297760,4136.22,4136.42,4130.0,4131.16,1859386.0
1760297820,4131.16,4131.99,4125.0,4127.45,3822280.0
1760297880,4127.45,4128.28,4119.35,4120.86,1643598.0
1760297940,4120.86,4123.0,4117.11,4118.02,2883426.0
1760298000,4118.23,4122.59,4118.22,4122.59,1428528.0
1760298060,4122.59,4122.6,4118.77,4119.52,978572.0
1760298120,4119.56,4120.96,4117.74,4120.96,1006554.0
1760298180,4120.86,4121.87,4119.82,4121.64,723876.0
1760298240,4121.24,4121.93,4119.72,4120.39,624232.0
1760298300,4120.39,4126.37,4120.39,4126.37,2125228.0
1760298360,4126.36,4131.73,4124.9,4131.4,768928.0
1760298420,4131.4,4133.02,4126.64,4127.88,1471212.0
1760298480,4127.79,4128.26,4122.77,4128.25,1028264.0
1760298540,4128.36,4130.49,4126.79,4128.61,845504.0
1760298600,4129.8,4132.69,4129.8,4130.99,875528.0
1760298660,4131.15,4131.73,4130.0,4130.59,696666.0
1760298720,4130.59,4135.0,4130.59,4133.99,1181044.0
1760298780,4134.0,4136.5,4133.99,4134.8,1224436.0
1760298840,4134.99,4137.87,4134.99,4135.66,1033176.0
1760298900,4135.66,4135.67,4131.55,4135.06,1251206.0
1760298960,4135.06,4135.06,4130.0,4130.01,1175816.0
1760299020,4130.0,4135.62,4130.0,4133.1,892812.0
1760299080,4133.47,4135.05,4133.0,4133.66,532790.0
1760299140,4133.66,4135.0,4133.11,4133.12,593554.0
1760299200,4133.11,4133.44,4130.0,4131.45,1825582.0
1760299260,4131.44,4135.06,4130.13,4134.29,1839096.0
1760299320,4134.29,4142.79,4134.29,4140.15,4397894.0
1760299380,4140.3,4140.92,4129.69,4130.43,2022952.0
1760299440,4130.92,4138.4,4130.92,4136.21,1520304.0
1760299500,4137.16,4139.82,4131.34,4132.3,1431398.0
1760299560,4132.51,4133.21,4127.59,4128.24,1829490.0
1760299620,4127.86,4133.88,4126.34,4131.88,1883006.0
1760299680,4131.88,4134.34,4131.0,4131.01,1934590.0
1760299740,4131.01,4131.27,4127.59,4127.59,619908.0
1760299800,4127.6,4131.59,4127.24,4131.17,1154344.0
1760299860,4131.16,4131.16,4123.4,4127.02,1404334.0
1760299920,4127.01,4128.68,4125.3,4128.68,1268028.0
1760299980,4128.68,4132.41,4126.24,4132.11,1223284.0
1760300040,4132.11,4134.0,4127.87,4130.49,1208710.0
1760300100,4130.5,4130.69,4125.0,4126.19,1156158.0
1760300160,4126.19,4129.71,4125.0,4128.99,1176046.0
1760300220,4128.99,4128.99,4124.14,4127.33,1162808.0
1760300280,4127.32,4134.74,4125.93,4132.87,1466614.0
1760300340,4133.0,4136.85,4132.56,4132.7,1572700.0
1760300400,4132.7,4137.39,4132.7,4134.52,1721948.0
1760300460,4134.53,4136.73,4132.09,4132.09,1819530.0
1760300520,4130.54,4135.29,4129.35,4133.08,1316752.0
1760300580,4133.08,4135.97,4131.06,4135.85,1996540.0
1760300640,4135.69,4137.02,4133.24,4134.59,1366188.0
1760300700,4134.58,4135.68,4132.81,4134.95,1080524.0
1760300760,4134.99,4136.59,4132.7,4133.78,931006.0
1760300820,4133.79,4135.8,4130.93,4134.91,1878692.0
1760300880,4134.92,4142.93,4131.42,4136.01,4627284.0
1760300940,4136.87,4147.48,4134.73,4146.68,4295328.0
1760301000,4146.68,4146.68,4135.67,4142.35,3773390.0
1760301060,4142.35,4142.83,4135.18,4137.5,2538000.0
1760301120,4137.93,4152.85,4137.24,4152.85,5423932.0
1760301180,4151.25,4158.12,4148.8,4154.16,6462338.0
1760301240,4153.35,4155.85,4146.85,4146.85,4105406.0
1760301300,4146.85,4148.48,4140.01,4140.25,3216394.0
1760301360,4140.01,4140.6,4137.0,4139.99,2734858.0
1760301420,4140.02,4146.73,4138.86,4143.74,3389364.0
1760301480,4143.52,4144.63,4138.58,4138.7,2817842.0
1760301540,4138.7,4143.7,4135.0,4137.71,2252582.0
1760301600,4137.71,4142.72,4137.49,4140.0,2497562.0
1760301660,4140.01,4142.18,4137.85,4138.9,1910964.0
1760301720,4138.9,4144.4,4138.35,4139.19,1947508.0
1760301780,4139.19,4142.96,4139.19,4139.69,1715272.0
1760301840,4139.69,4149.0,4139.68,4148.99,1766970.0
1760301900,4148.86,4149.87,4145.55,4148.72,1738246.0
1760301960,4148.72,4154.4,4147.26,4151.29,2978462.0
1760302020,4151.23,4155.88,4151.23,4152.41,3108950.0
1760302080,4153.3,4155.48,4147.77,4155.48,3228836.0
1760302140,4155.48,4157.39,4153.28,4156.8,2062930.0
1760302200,4156.81,4192.17,4156.79,4181.53,15193520.0
1760302260,4181.53,4195.0,4169.15,4170.97,13587782.0
1760302320,4172.08,4172.99,4159.23,4163.06,6266156.0
1760302380,4163.7,4164.95,4147.89,4154.38,5330268.0
1760302440,4154.25,4157.81,4149.6,4151.18,3374528.0
1760302500,4151.19,4151.43,4140.54,4141.59,4399076.0
1760302560,4141.49,4142.45,4128.19,4132.12,6703174.0
1760302620,4132.24,4137.03,4131.89,4133.99,4238094.0
1760302680,4133.71,4136.88,4129.04,4130.01,3137454.0
1760302740,4129.41,4137.99,4128.13,4134.72,2148300.0
1760302800,4134.72,4135.56,4128.12,4128.12,2397696.0
1760302860,4127.93,4134.55,4120.18,4133.68,6571890.0
1760302920,4133.78,4135.55,4130.33,4134.87,2844570.0
1760302980,4134.97,4149.61,4134.31,4148.02,4306384.0
1760303040,4147.76,4148.31,4142.24,4144.96,2827904.0
1760303100,4145.12,4146.56,4138.79,4138.94,2237320.0
1760303160,4139.25,4140.38,4133.22,4134.37,2589206.0
1760303220,4134.48,4136.19,4130.38,4130.87,2649214.0
1760303280,4130.5,4132.61,4127.18,4130.19,2905612.0
1760303340,4130.16,4133.92,4129.73,4132.27,3552198.0
1760303400,4132.28,4138.0,4132.27,4134.15,1648308.0
1760303460,4135.37,4138.0,4134.05,4135.74,2106406.0
1760303520,4136.57,4141.0,4135.95,4138.3,1791532.0
1760303580,4138.3,4163.7,4138.3,4155.48,8867746.0
1760303640,4156.82,4156.82,4146.23,4149.28,2600654.0
1760303700,4148.76,4150.38,4142.89,4145.84,2450982.0
1760303760,4145.53,4151.77,4142.84,4150.73,1935154.0
1760303820,4151.08,4151.17,4143.29,4145.95,2112528.0
1760303880,4145.96,4148.02,4139.0,4139.15,2570952.0
1760303940,4139.16,4140.32,4136.32,4139.49,2690526.0
1760304000,4139.49,4146.06,4137.52,4144.81,1883728.0
1760304060,4144.8,4145.73,4132.16,4134.22,4217658.0
1760304120,4134.63,4142.88,4131.57,4131.57,2318642.0
1760304180,4131.56,4137.74,4130.0,4134.41,4006050.0
1760304240,4134.41,4135.32,4121.88,4122.85,3706080.0
1760304300,4122.22,4128.42,4115.28,4118.68,5275454.0
1760304360,4119.01,4122.36,4111.83,4115.11,3641068.0
1760304420,4115.84,4118.66,4090.85,4102.33,7815396.0
1760304480,4103.91,4111.24,4101.1,4109.67,3725992.0
1760304540,4109.67,4120.86,4109.67,4120.03,2954060.0
1760304600,4119.13,4120.32,4115.0,4115.42,1785012.0
1760304660,4115.0,4115.0,4100.04,4103.99,4915976.0
1760304720,4103.0,4104.48,4095.46,4101.14,3929850.0
1760304780,4100.86,4100.86,4085.0,4085.0,10511118.0
1760304840,4083.53,4097.34,4075.57,4095.27,6730662.0
1760304900,4096.17,4103.46,4095.0,4095.43,4502712.0
1760304960,4095.0,4108.77,4094.16,4107.51,5165000.0
1760305020,4107.52,4110.0,4104.01,4107.92,2206934.0
1760305080,4108.1,4111.94,4105.29,4111.75,1859970.0
1760305140,4111.74,4112.09,4105.87,4107.21,2023224.0
1760305200,4108.39,4108.46,4105.0,4105.86,1019380.0
1760305260,4105.87,4108.8,4105.86,4108.8,657798.0
1760305320,4108.8,4118.44,4108.79,4114.01,1671800.0
1760305380,4114.0,4116.08,4112.0,4115.4,1285548.0
1760305440,4115.4,4120.0,4114.31,4119.99,1709778.0
1760305500,4119.99,4126.1,4119.99,4123.2,1893262.0
1760305560,4123.21,4125.34,4119.28,4119.28,829918.0
1760305620,4119.27,4127.2,4118.94,4125.85,1513416.0
1760305680,4125.85,4126.8,4122.68,4122.68,762932.0
1760305740,4122.14,4123.22,4122.13,4123.21,310292.0
1760305800,4123.21,4123.29,4122.85,4123.28,422952.0
1760305860,4123.28,4128.64,4123.28,4125.29,920112.0
1760305920,4125.28,4125.29,4116.52,4116.52,1421570.0
1760305980,4116.16,4117.86,4114.56,4117.85,930708.0
1760306040,4117.85,4124.06,4117.85,4124.05,521552.0
1760306100,4124.05,4134.27,4124.05,4133.24,2982986.0
1760306160,4133.24,4133.24,4130.07,4130.08,784700.0
1760306220,4130.07,4130.84,4129.0,4130.01,563310.0
1760306280,4130.02,4130.42,4122.4,4124.05,717502.0
1760306340,4124.64,4133.94,4124.63,4133.94,1329846.0
1760306400,4133.93,4149.32,4133.58,4149.32,6988108.0
1760306460,4148.93,4153.31,4144.73,4145.59,4763674.0
1760306520,4146.09,4148.27,4137.42,4137.42,2941388.0
1760306580,4137.0,4144.94,4136.09,4140.99,4797836.0
1760306640,4141.03,4141.03,4130.0,4130.0,5330854.0
1760306700,4128.2,4132.14,4120.33,4127.18,4705422.0
1760306760,4128.58,4128.58,4119.22,4123.7,4852448.0
1760306820,4124.0,4134.72,4120.36,4134.71,3817578.0
1760306880,4133.88,4134.09,4123.84,4123.84,2374484.0
1760306940,4123.84,4125.89,4115.89,4117.3,4135956.0
1760307000,4117.0,4120.24,4116.19,4119.19,3288340.0
1760307060,4118.51,4118.51,4109.19,4113.01,3342582.0
1760307120,4113.01,4120.79,4111.78,4119.49,2789548.0
1760307180,4119.72,4120.32,4111.43,4119.77,2130772.0
1760307240,4119.78,4128.66,4117.3,4128.28,2921492.0
1760307300,4128.6,4139.71,4127.27,4132.86,4753620.0
1760307360,4132.2,4140.49,4132.2,4136.91,3590756.0
1760307420,4136.91,4139.99,4133.03,4133.43,3347698.0
1760307480,4133.36,4140.0,4132.58,4139.31,3055118.0
1760307540,4138.63,4139.06,4127.67,4128.31,2536858.0
1760307600,4127.68,4139.19,4126.08,4139.19,2778584.0
1760307660,4139.19,4142.66,4137.32,4139.47,2949794.0
1760307720,4139.47,4141.5,4136.22,4141.18,2770636.0
1760307780,4141.69,4143.0,4134.32,4137.5,3166866.0
1760307840,4136.84,4138.89,4128.14,4129.94,1957830.0
1760307900,4129.95,4129.95,4121.36,4124.18,2925272.0
1760307960,4123.96,4127.86,4116.66,4121.19,2884204.0
1760308020,4121.19,4127.58,4121.05,4126.99,1305960.0
1760308080,4126.99,4130.5,4124.09,4124.79,1898962.0
1760308140,4124.51,4125.64,4122.57,4125.64,1627456.0
1760308200,4125.64,4132.12,4124.4,4124.4,2579196.0
1760308260,4124.41,4138.63,4124.4,4136.24,2843006.0
1760308320,4136.25,4138.22,4132.34,4135.26,2306864.0
1760308380,4135.27,4138.92,4133.0,4133.08,1637704.0
1760308440,4133.91,4135.51,4131.04,4134.63,1032080.0
1760308500,4134.62,4135.61,4126.44,4127.5,2050820.0
1760308560,4127.5,4138.19,4127.49,4134.05,2044544.0
1760308620,4133.4,4133.81,4124.23,4128.65,1612064.0
1760308680,4127.94,4133.43,4124.77,4131.27,2331398.0
1760308740,4131.84,4136.0,4129.46,4135.56,2175448.0
1760308800,4135.57,4138.99,4133.61,4137.14,2730826.0
1760308860,4137.14,4138.69,4130.33,4130.33,2891518.0
1760308920,4130.9,4134.0,4128.56,4132.3,2192684.0
1760308980,4132.45,4134.72,4126.92,4130.43,1859404.0
1760309040,4130.13,4138.41,4129.4,4138.4,1463030.0
1760309100,4138.3,4139.12,4132.93,4136.24,2073818.0
1760309160,4134.97,4143.16,4133.68,4139.5,1978678.0
1760309220,4138.94,4147.77,4138.07,4147.4,3883160.0
1760309280,4147.4,4148.14,4140.1,4142.25,2501018.0
1760309340,4142.24,4144.7,4139.85,4141.99,1847696.0
1760309400,4142.0,4142.47,4136.5,4138.2,1840994.0
1760309460,4137.8,4147.2,4135.31,4146.06,1974200.0
1760309520,4145.61,4149.3,4143.3,4143.95,2245766.0
1760309580,4143.96,4145.59,4137.74,4137.98,2183342.0
1760309640,4137.99,4139.41,4134.72,4137.41,1362468.0
1760309700,4137.42,4137.85,4134.33,4135.29,1235318.0
1760309760,4135.28,4136.91,4133.39,4135.51,2174506.0
1760309820,4135.31,4135.32,4130.01,4131.51,1486004.0
1760309880,4131.68,4133.5,4131.68,4132.13,832550.0
1760309940,4132.13,4133.0,4130.24,4133.0,678786.0
1760310000,4132.81,4135.0,4130.26,4130.26,1810572.0
1760310060,4130.03,4131.44,4123.33,4123.33,2131842.0
1760310120,4123.34,4125.43,4118.94,4123.84,2412322.0
1760310180,4122.88,4126.19,4118.0,4122.02,2685294.0
1760310240,4122.02,4125.62,4121.29,4124.71,1754546.0
1760310300,4124.72,4125.28,4119.05,4119.23,2601288.0
1760310360,4119.23,4121.97,4117.77,4120.88,2529578.0
1760310420,4120.87,4129.0,4120.13,4124.55,2027028.0
1760310480,4124.56,4126.0,4118.53,4125.99,2127928.0
1760310540,4126.0,4127.07,4123.7,4127.06,1496970.0
1760310600,4127.06,4128.41,4125.58,4126.39,1260210.0
1760310660,4126.39,4127.54,4117.21,4117.36,2618116.0
1760310720,4117.71,4125.24,4117.71,4123.64,1564560.0
1760310780,4124.0,4130.62,4123.99,4125.67,1667102.0
1760310840,4125.67,4128.74,4124.85,4125.15,830010.0
1760310900,4125.15,4125.34,4112.17,4113.46,4163116.0
1760310960,4113.46,4117.3,4111.52,4116.06,1793368.0
1760311020,4116.05,4117.53,4112.6,4112.65,1309904.0
1760311080,4111.8,4112.45,4106.56,4109.44,3056300.0
1760311140,4109.44,4111.99,4108.47,4109.08,1966756.0
1760311200,4109.08,4116.67,4108.97,4116.67,1959930.0
1760311260,4117.45,4118.71,4115.33,4117.82,1280658.0
1760311320,4117.99,4128.0,4117.99,4127.59,2160580.0
1760311380,4127.8,4129.99,4125.14,4128.49,1874652.0
1760311440,4128.49,4136.0,4128.49,4136.0,1500176.0
1760311500,4135.99,4138.39,4133.62,4138.39,3459658.0
1760311560,4138.39,4141.72,4137.86,4139.85,1964654.0
1760311620,4139.57,4141.28,4137.36,4138.6,1748616.0
1760311680,4138.6,4142.28,4133.4,4134.75,1878026.0
1760311740,4134.75,4140.44,4134.17,4138.92,2080912.0
1760311800,4138.92,4148.35,4138.92,4148.34,3906612.0
1760311860,4147.7,4149.0,4143.82,4145.04,2346310.0
1760311920,4145.04,4148.72,4141.26,4146.87,1801698.0
1760311980,4146.54,4150.75,4146.54,4147.66,2979778.0
1760312040,4146.56,4148.03,4139.34,4139.34,1884494.0
1760312100,4139.34,4141.12,4136.23,4141.11,2259362.0
1760312160,4141.12,4142.74,4137.7,4140.75,2454834.0
1760312220,4140.75,4140.75,4131.28,4135.3,2173170.0
1760312280,4135.04,4138.25,4132.34,4134.56,3894882.0
1760312340,4134.56,4136.37,4132.49,4135.68,1784436.0
1760312400,4135.68,4138.79,4134.08,4137.41,2174576.0
1760312460,4136.48,4136.99,4132.0,4132.02,1541612.0
1760312520,4132.02,4137.87,4131.4,4137.71,1718162.0
1760312580,4137.88,4140.0,4136.53,4140.0,1178568.0
1760312640,4139.99,4142.0,4139.26,4141.59,1234688.0
1760312700,4140.93,4142.3,4136.77,4136.77,1681306.0
1760312760,4136.77,4143.51,4135.1,4143.05,1924502.0
1760312820,4143.06,4151.51,4141.39,4148.98,2829188.0
1760312880,4148.99,4152.54,4148.27,4150.0,2333126.0
1760312940,4150.86,4153.72,4145.61,4146.01,2598694.0
1760313000,4146.01,4148.3,4144.46,4145.52,949354.0
1760313060,4145.52,4151.89,4144.9,4151.84,1570514.0
1760313120,4151.54,4151.54,4145.68,4148.93,1594856.0
1760313180,4148.92,4153.66,4147.0,4152.86,1349080.0
1760313240,4152.37,4154.99,4150.78,4152.58,2035038.0
1760313300,4152.59,4153.5,4150.89,4150.89,1111784.0
1760313360,4151.29,4158.31,4151.29,4157.68,1775838.0
1760313420,4157.67,4158.64,4153.47,4156.05,1960490.0
1760313480,4156.06,4159.61,4155.97,4157.16,1666910.0
1760313540,4157.16,4158.0,4149.4,4150.0,1654824.0
1760313600,4149.99,4153.32,4140.78,4141.02,6336348.0
1760313660,4141.61,4143.43,4133.45,4133.46,4096298.0
1760313720,4133.21,4138.5,4133.0,4135.01,3442042.0
1760313780,4133.99,4141.27,4133.44,4139.27,2599148.0
1760313840,4139.26,4143.18,4137.62,4142.57,1935070.0
1760313900,4142.21,4143.04,4135.46,4135.68,2804280.0
1760313960,4135.68,4136.56,4132.1,4134.9,2150416.0
1760314020,4134.9,4140.25,4133.01,4138.86,1946000.0
1760314080,4138.67,4142.56,4135.06,4135.99,1701358.0
1760314140,4135.99,4136.99,4130.49,4135.93,2079174.0
1760314200,4135.65,4137.75,4131.45,4137.62,1534200.0
1760314260,4137.62,4138.44,4130.0,4130.01,2144816.0
1760314320,4130.0,4137.18,4129.45,4131.99,2514052.0
1760314380,4132.0,4137.75,4130.71,4137.08,1645748.0
1760314440,4137.07,4146.65,4137.07,4146.65,2680972.0
1760314500,4146.44,4158.14,4145.7,4154.26,4932656.0
1760314560,4155.15,4157.68,4152.49,4152.66,3422778.0
1760314620,4153.5,4159.0,4153.5,4153.61,3579000.0
1760314680,4153.18,4178.7,4153.18,4171.1,8617692.0
1760314740,4170.6,4180.25,4170.6,4177.0,6467096.0
1760314800,4177.42,4183.74,4171.6,4171.6,6791260.0
1760314860,4171.6,4171.6,4156.0,4157.66,5439754.0
1760314920,4157.47,4159.7,4150.37,4154.86,4732390.0
1760314980,4154.64,4154.64,4148.74,4150.49,3181616.0
1760315040,4151.21,4155.42,4147.29,4150.47,2890938.0
1760315100,4150.47,4152.98,4147.09,4152.03,2427656.0
1760315160,4151.7,4159.61,4149.67,4159.61,2584736.0
1760315220,4160.0,4163.35,4157.37,4159.53,2392604.0
1760315280,4159.02,4159.99,4150.0,4150.19,1699144.0
1760315340,4150.18,4150.47,4145.58,4146.48,1471976.0
1760315400,4146.47,4146.47,4137.46,4140.85,2681484.0
1760315460,4139.55,4142.97,4133.03,4135.94,3878130.0
1760315520,4135.93,4140.89,4133.97,4139.56,3818228.0
1760315580,4139.07,4143.62,4137.34,4142.69,2112844.0
1760315640,4142.03,4145.81,4140.0,4141.09,1198904.0
1760315700,4141.08,4143.72,4135.85,4141.2,1784608.0
1760315760,4142.05,4147.91,4141.63,4145.32,1696768.0
1760315820,4145.31,4147.05,4134.68,4139.96,3916162.0
1760315880,4140.52,4141.4,4126.59,4126.68,6315044.0
1760315940,4126.5,4131.54,4126.21,4127.58,3338866.0
1760316000,4127.58,4129.91,4123.87,4128.62,2547596.0
1760316060,4127.12,4128.83,4123.62,4125.38,2165586.0
1760316120,4125.39,4128.29,4123.88,4128.29,1984730.0
1760316180,4128.84,4132.56,4128.83,4129.72,1718308.0
1760316240,4129.71,4131.13,4127.65,4130.03,1651420.0
1760316300,4130.03,4131.19,4125.0,4130.01,1871138.0
1760316360,4129.65,4135.51,4125.95,4128.81,2410756.0
1760316420,4128.03,4131.95,4125.03,4128.47,2342648.0
1760316480,4128.06,4128.06,4121.55,4123.4,2162350.0
1760316540,4123.98,4130.0,4122.3,4130.0,1873852.0
1760316600,4130.0,4145.56,4130.0,4145.56,3171496.0
1760316660,4146.2,4149.22,4141.78,4144.66,5111174.0
1760316720,4144.66,4148.87,4140.2,4140.2,3602254.0
1760316780,4140.0,4143.41,4138.94,4141.83,3755386.0
1760316840,4141.09,4143.42,4138.99,4141.63,2999730.0
1760316900,4141.62,4148.9,4141.62,4147.32,2841972.0
1760316960,4147.32,4150.77,4142.46,4148.19,2505846.0
1760317020,4147.14,4148.24,4138.82,4138.82,2821286.0
1760317080,4138.82,4141.26,4133.08,4138.68,2702116.0
1760317140,4137.6,4138.25,4134.3,4136.94,2179016.0
1760317200,4136.43,4140.0,4133.0,4135.03,2742014.0
1760317260,4134.65,4139.75,4130.62,4130.73,3539470.0
1760317320,4130.58,4137.6,4128.0,4128.77,3962690.0
1760317380,4128.77,4131.96,4126.12,4126.9,2957678.0
1760317440,4127.23,4129.75,4124.07,4129.39,3651970.0
1760317500,4130.0,4138.66,4128.2,4138.66,4314616.0
1760317560,4138.67,4146.52,4137.55,4139.38,5266560.0
1760317620,4140.04,4140.67,4131.74,4136.72,3438252.0
1760317680,4137.04,4146.66,4134.73,4142.11,3789788.0
1760317740,4142.42,4142.47,4138.08,4138.79,2639938.0
1760317800,4139.24,4144.77,4134.57,4144.43,2765120.0
1760317860,4144.44,4147.59,4135.77,4136.74,3982394.0
1760317920,4136.79,4136.8,4129.23,4130.16,4087190.0
1760317980,4130.15,4135.38,4130.09,4133.55,3312686.0
1760318040,4133.55,4138.73,4130.27,4134.19,1708082.0
1760318100,4134.19,4138.2,4131.44,4134.73,3011256.0
1760318160,4134.74,4138.94,4133.3,4138.94,2605912.0
1760318220,4138.35,4138.35,4128.0,4130.47,3029450.0
1760318280,4130.22,4140.99,4129.73,4139.93,2564644.0
1760318340,4140.57,4144.8,4139.54,4144.29,2679012.0
1760318400,4145.0,4147.07,4142.6,4142.62,4109270.0
1760318460,4142.27,4146.21,4141.38,4144.25,2754616.0
1760318520,4144.24,4150.96,4144.24,4150.0,1999346.0
1760318580,4149.99,4158.6,4149.99,4151.73,3253928.0
1760318640,4152.06,4152.54,4148.01,4150.87,1814664.0
1760318700,4151.18,4154.36,4147.44,4152.33,2079428.0
1760318760,4152.33,4160.76,4152.18,4157.23,2436820.0
1760318820,4157.23,4159.57,4154.69,4156.14,1813586.0
1760318880,4156.13,4160.16,4151.11,4151.72,2904628.0
1760318940,4151.25,4155.0,4150.99,4152.61,1739076.0
1760319000,4152.98,4160.86,4151.53,4160.36,2628772.0
1760319060,4160.55,4162.84,4158.48,4159.33,3202484.0
1760319120,4159.33,4170.46,4159.33,4165.46,3165638.0
1760319180,4165.99,4172.76,4165.89,4170.83,4277274.0
1760319240,4170.88,4173.44,4167.23,4168.74,2677428.0
1760319300,4168.85,4170.57,4164.69,4166.27,2543178.0
1760319360,4165.85,4165.85,4160.48,4160.79,2443346.0
1760319420,4160.08,4160.76,4155.64,4155.66,2475278.0
1760319480,4155.01,4156.64,4153.68,4154.45,2835064.0
1760319540,4154.09,4157.36,4153.33,4156.68,1803076.0
1760319600,4156.68,4160.8,4156.26,4158.72,1557390.0
1760319660,4158.27,4164.47,4157.51,4163.01,1667624.0
1760319720,4163.0,4165.72,4160.85,4161.99,1353234.0
1760319780,4162.29,4162.45,4158.43,4158.66,946776.0
1760319840,4159.09,4163.39,4158.19,4163.24,652422.0
1760319900,4163.24,4167.86,4162.39,4167.86,2297852.0
1760319960,4167.86,4169.0,4164.13,4164.21,1759818.0
1760320020,4164.23,4168.37,4164.23,4166.01,1349708.0
1760320080,4165.59,4167.86,4162.49,4163.1,1952274.0
1760320140,4163.1,4168.01,4163.09,4167.64,2055146.0
1760320200,4167.64,4168.0,4163.19,4163.34,1560960.0
1760320260,4163.33,4163.92,4160.4,4162.72,1251018.0
1760320320,4162.71,4163.5,4160.45,4162.0,993274.0
1760320380,4163.01,4169.51,4162.97,4169.51,1359934.0
1760320440,4168.72,4171.86,4168.42,4171.73,1742674.0
1760320500,4171.2,4190.08,4170.75,4186.73,7705518.0
1760320560,4188.0,4188.92,4180.09,4181.86,4118476.0
1760320620,4181.4,4192.71,4181.4,4192.02,5037510.0
1760320680,4192.02,4192.59,4187.64,4192.59,2888090.0
1760320740,4194.53,4198.77,4190.73,4197.02,4748958.0
1760320800,4196.93,4199.6,4195.25,4197.68,4696072.0
1760320860,4197.68,4218.06,4185.47,4188.95,17270952.0
1760320920,4187.27,4189.77,4172.26,4173.12,8100440.0
1760320980,4172.01,4176.5,4168.51,4174.98,4440178.0
1760321040,4174.97,4175.18,4167.61,4172.88,3288954.0
1760321100,4172.53,4180.92,4171.6,4177.4,2662326.0
1760321160,4177.59,4183.04,4175.8,4180.52,2709452.0
1760321220,4181.03,4184.16,4174.38,4174.79,2788564.0
1760321280,4174.61,4174.79,4167.49,4168.94,2273276.0
1760321340,4168.94,4176.43,4168.29,4175.8,1599318.0
1760321400,4175.79,4180.55,4175.79,4178.19,1361778.0
1760321460,4178.19,4178.36,4171.14,4171.14,1369960.0
1760321520,4171.14,4172.79,4170.0,4171.64,1081602.0
1760321580,4171.63,4176.34,4171.01,4171.01,837228.0
1760321640,4170.81,4171.4,4168.84,4170.34,1850016.0
1760321700,4170.35,4170.91,4164.68,4167.49,2029300.0
1760321760,4167.49,4177.12,4167.48,4175.93,1814714.0
1760321820,4175.93,4178.15,4170.25,4171.37,4278510.0
1760321880,4171.5,4172.3,4166.15,4166.96,1576336.0
1760321940,4166.96,4167.97,4161.5,4162.16,1812480.0
1760322000,4161.29,4161.61,4156.57,4161.6,2889794.0
1760322060,4161.61,4167.0,4161.47,4167.0,1147488.0
1760322120,4167.0,4173.47,4167.0,4172.93,1736550.0
1760322180,4172.93,4181.96,4172.93,4174.75,2324566.0
1760322240,4175.54,4176.21,4172.07,4174.82,1259620.0
1760322300,4175.15,4176.04,4168.13,4168.14,1281260.0
1760322360,4168.01,4172.8,4167.01,4167.43,1696120.0
1760322420,4167.42,4169.31,4165.17,4165.34,1090762.0
1760322480,4165.64,4169.46,4165.63,4169.46,1228372.0
1760322540,4169.95,4170.0,4165.48,4166.1,1128744.0
1760322600,4166.11,4168.4,4163.36,4163.36,1355064.0
1760322660,4163.45,4171.73,4163.45,4167.21,1916590.0
1760322720,4167.86,4170.51,4163.92,4170.51,780768.0
1760322780,4170.56,4174.26,4170.56,4171.97,2507482.0
1760322840,4171.98,4173.08,4167.07,4169.48,1421066.0
1760322900,4169.48,4169.48,4164.04,4168.89,1582556.0
1760322960,4169.2,4173.02,4167.81,4168.44,2642088.0
1760323020,4168.45,4168.45,4161.79,4162.88,1633756.0
1760323080,4162.88,4162.88,4151.0,4156.56,3234786.0
1760323140,4156.36,4158.2,4155.33,4158.19,2316658.0
1760323200,4158.39,4159.18,4156.32,4157.73,1522610.0
1760323260,4157.72,4158.37,4156.02,4156.02,1001090.0
1760323320,4156.03,4159.16,4154.47,4158.42,837870.0
1760323380,4158.42,4161.68,4155.01,4161.4,1320548.0
1760323440,4161.41,4164.32,4158.24,4158.24,1378572.0
1760323500,4158.25,4159.51,4156.24,4157.04,1290284.0
1760323560,4157.04,4157.04,4153.72,4154.71,1021650.0
1760323620,4154.71,4166.27,4154.71,4163.49,1801340.0
1760323680,4162.87,4166.22,4162.61,4166.22,2313642.0
1760323740,4166.21,4166.86,4162.73,4162.89,1055830.0
1760323800,4162.9,4164.72,4159.23,4162.29,1047174.0
1760323860,4161.92,4161.92,4158.2,4160.04,1811394.0
1760323920,4160.09,4161.45,4158.0,4159.67,1775224.0
1760323980,4159.68,4165.5,4158.2,4165.31,1319264.0
1760324040,4165.31,4165.92,4160.64,4160.8,2643908.0
1760324100,4160.79,4161.34,4158.64,4158.64,1157350.0
1760324160,4158.63,4160.93,4158.63,4160.01,570956.0
1760324220,4160.0,4160.33,4156.59,4156.72,1026498.0
1760324280,4157.0,4158.64,4155.23,4156.43,1098262.0
1760324340,4156.42,4157.64,4153.7,4156.99,2054030.0
1760324400,4156.99,4161.99,4156.46,4157.54,1767572.0
1760324460,4157.55,4158.17,4150.98,4157.99,2475438.0
1760324520,4158.0,4161.67,4155.33,4159.7,2195468.0
1760324580,4159.54,4164.98,4159.24,4164.29,2437642.0
1760324640,4164.29,4164.8,4161.23,4161.34,2855326.0
1760324700,4161.34,4162.44,4156.0,4159.32,1142206.0
1760324760,4159.34,4166.51,4158.66,4164.92,2297038.0
1760324820,4164.92,4166.86,4162.61,4166.27,2193468.0
1760324880,4166.27,4166.46,4160.0,4160.47,1288382.0
1760324940,4160.46,4163.88,4157.49,4162.44,2530016.0
1760325000,4162.23,4162.23,4157.39,4159.8,1487212.0
1760325060,4160.14,4164.99,4160.1,4161.62,1489096.0
1760325120,4161.96,4164.72,4161.15,4164.72,1068666.0
1760325180,4164.71,4168.4,4162.0,4162.48,1586394.0
1760325240,4162.49,4163.01,4160.81,4161.68,799910.0
1760325300,4160.89,4161.01,4157.83,4158.05,1392794.0
1760325360,4158.04,4160.95,4156.22,4158.45,2052366.0
1760325420,4158.45,4161.39,4157.04,4159.08,1180562.0
1760325480,4159.34,4160.36,4156.0,4157.02,930872.0
1760325540,4157.02,4157.02,4155.14,4155.55,643000.0
1760325600,4155.55,4163.74,4153.71,4161.76,1855478.0
1760325660,4161.76,4165.0,4161.2,4165.0,1869006.0
1760325720,4164.92,4165.99,4160.5,4160.84,1004002.0
1760325780,4160.85,4161.89,4156.47,4157.35,1454026.0
1760325840,4157.36,4157.36,4155.0,4155.74,652554.0
1760325900,4155.74,4158.19,4153.68,4155.53,953852.0
1760325960,4155.52,4159.96,4155.0,4159.96,660612.0
1760326020,4159.96,4161.71,4158.0,4158.01,718112.0
1760326080,4158.01,4158.01,4155.0,4156.36,586928.0
1760326140,4156.37,4157.46,4152.96,4154.09,757456.0
1760326200,4154.09,4156.48,4154.09,4155.73,515624.0
1760326260,4155.73,4155.73,4142.0,4142.44,3222436.0
1760326320,4143.39,4144.53,4138.11,4140.25,3180424.0
1760326380,4140.26,4141.4,4134.49,4136.0,3242120.0
1760326440,4135.71,4139.16,4134.28,4139.15,2780980.0
1760326500,4139.32,4142.65,4138.47,4141.91,1352176.0
1760326560,4141.6,4143.89,4140.0,4143.89,1382998.0
1760326620,4143.89,4145.6,4139.16,4143.58,1772566.0
1760326680,4143.59,4145.78,4143.14,4145.77,869662.0
1760326740,4145.57,4145.57,4139.16,4139.79,1001238.0
1760326800,4139.8,4141.0,4136.88,4139.78,2407796.0
1760326860,4139.21,4143.0,4137.38,4139.53,1189624.0
1760326920,4139.51,4142.67,4137.03,4140.0,879274.0
1760326980,4140.65,4144.44,4139.82,4144.44,800764.0
1760327040,4143.99,4144.72,4141.8,4142.67,724086.0
1760327100,4142.67,4145.25,4141.58,4145.11,1213542.0
1760327160,4145.11,4147.13,4140.84,4141.12,1495512.0
1760327220,4141.12,4141.31,4138.39,4140.57,821524.0
1760327280,4140.05,4144.53,4137.78,4142.27,1162556.0
1760327340,4142.26,4142.75,4140.0,4140.01,1003176.0
1760327400,4139.78,4141.59,4137.43,4137.44,1545382.0
1760327460,4137.43,4139.77,4136.11,4136.99,2614862.0
1760327520,4137.0,4137.0,4131.02,4131.81,1999952.0
1760327580,4131.82,4134.0,4131.51,4134.0,1375088.0
1760327640,4133.66,4136.64,4130.67,4136.64,1318724.0
1760327700,4136.63,4136.63,4132.67,4134.91,1822244.0
1760327760,4134.91,4136.61,4132.2,4134.8,1043138.0
1760327820,4134.19,4139.62,4134.19,4138.32,1259030.0
1760327880,4137.47,4137.83,4134.0,4134.57,1986410.0
1760327940,4134.56,4139.99,4134.56,4138.63,2603968.0
1760328000,4138.64,4143.31,4138.63,4143.31,2206808.0
1760328060,4143.57,4145.24,4142.07,4144.02,1354418.0
1760328120,4143.76,4144.02,4137.5,4141.51,1421228.0
1760328180,4141.51,4142.22,4138.88,4141.62,813738.0
1760328240,4141.62,4144.42,4140.65,4143.34,1192984.0
1760328300,4143.4,4143.74,4139.19,4139.39,1653928.0
1760328360,4139.4,4139.4,4135.17,4135.22,1181646.0
1760328420,4135.81,4140.0,4135.81,4137.15,1514300.0
1760328480,4136.65,4136.89,4133.85,4134.28,1292938.0
1760328540,4134.29,4135.97,4133.67,4135.04,859554.0
1760328600,4135.05,4139.35,4134.06,4139.13,720726.0
1760328660,4139.12,4139.38,4132.21,4132.78,1252982.0
1760328720,4132.78,4133.09,4128.07,4129.0,2262728.0
1760328780,4127.38,4128.0,4125.0,4125.01,2664084.0
1760328840,4125.0,4126.21,4123.59,4126.15,1579894.0
1760328900,4126.56,4129.99,4126.52,4129.99,1446566.0
1760328960,4127.89,4127.9,4124.33,4126.35,1931956.0
1760329020,4125.95,4130.0,4125.39,4128.37,1632192.0
1760329080,4128.38,4130.0,4127.26,4130.0,676840.0
1760329140,4129.45,4129.46,4126.78,4126.79,1240860.0
1760329200,4126.79,4128.0,4123.0,4123.26,1141172.0
1760329260,4123.27,4124.44,4116.92,4117.22,4752460.0
1760329320,4117.3,4120.0,4115.19,4117.43,2760734.0
1760329380,4117.43,4119.06,4114.17,4114.63,2974082.0
1760329440,4115.47,4120.0,4115.47,4119.99,1315140.0
1760329500,4119.99,4127.08,4119.99,4125.18,2550580.0
1760329560,4122.69,4125.53,4121.73,4123.79,2265202.0
1760329620,4123.78,4128.78,4120.94,4128.77,981602.0
1760329680,4128.78,4128.81,4121.02,4123.28,1967212.0
1760329740,4123.27,4124.63,4119.54,4121.7,2071490.0
1760329800,4121.57,4123.63,4119.2,4123.63,1526796.0
1760329860,4123.77,4125.99,4122.0,4123.45,701436.0
1760329920,4123.44,4132.39,4123.44,4132.39,2952072.0
1760329980,4133.48,4133.98,4128.4,4129.83,2110188.0
1760330040,4129.83,4133.72,4129.83,4130.48,1345396.0
1760330100,4130.16,4132.38,4126.27,4132.38,1422698.0
1760330160,4131.71,4132.47,4125.64,4126.94,1109958.0
1760330220,4126.83,4129.32,4123.01,4125.48,919268.0
1760330280,4125.48,4130.46,4124.36,4129.85,1171036.0
1760330340,4130.05,4131.85,4127.21,4131.85,954970.0
1760330400,4131.86,4134.42,4129.31,4134.42,2049646.0
1760330460,4134.42,4136.18,4131.32,4131.39,1283592.0
1760330520,4131.38,4131.89,4127.28,4128.22,979002.0
1760330580,4128.21,4129.05,4126.22,4126.22,1148548.0
1760330640,4126.23,4128.56,4126.0,4127.27,1094318.0
1760330700,4127.27,4129.12,4125.0,4128.79,1719846.0
1760330760,4128.8,4129.65,4124.76,4125.88,1235680.0
1760330820,4126.13,4126.82,4123.66,4124.18,1207170.0
1760330880,4124.18,4129.6,4123.98,4127.9,2193424.0
1760330940,4128.41,4128.73,4122.48,4125.28,1386964.0
1760331000,4125.3,4130.56,4124.24,4127.19,1664998.0
1760331060,4128.27,4135.32,4128.27,4133.36,1520874.0
1760331120,4133.83,4135.72,4131.51,4135.25,1323240.0
1760331180,4135.25,4136.57,4132.07,4136.15,1835574.0
1760331240,4136.15,4136.62,4133.11,4134.99,755326.0
1760331300,4135.0,4139.0,4134.84,4137.79,1326766.0
1760331360,4137.79,4139.0,4136.89,4137.52,833660.0
1760331420,4137.52,4139.29,4136.91,4137.06,704052.0
1760331480,4137.06,4139.38,4137.06,4139.14,394500.0
1760331540,4139.14,4143.29,4139.14,4140.24,1669116.0
1760331600,4140.24,4142.84,4140.23,4140.54,1038106.0
1760331660,4140.44,4141.02,4134.8,4134.81,1165604.0
1760331720,4134.81,4134.81,4126.59,4127.89,3571668.0
1760331780,4128.16,4132.27,4127.74,4128.6,976574.0
1760331840,4128.6,4130.49,4125.61,4129.63,1371572.0
1760331900,4129.62,4131.24,4126.33,4127.6,1116942.0
1760331960,4127.98,4132.75,4127.9,4132.75,1524772.0
1760332020,4132.74,4135.86,4132.67,4132.78,942118.0
1760332080,4132.78,4138.74,4132.78,4133.31,1690314.0
1760332140,4133.32,4133.32,4130.0,4131.99,732514.0
1760332200,4131.79,4132.39,4130.0,4131.32,703942.0
1760332260,4130.6,4130.6,4126.01,4128.21,914478.0
1760332320,4129.26,4131.8,4127.18,4127.74,1023042.0
1760332380,4127.75,4131.62,4126.45,4131.62,776452.0
1760332440,4131.76,4133.48,4130.56,4130.94,1017044.0
1760332500,4130.95,4133.34,4128.8,4131.35,1121694.0
1760332560,4131.46,4135.82,4128.35,4128.35,1054218.0
1760332620,4128.35,4130.26,4124.37,4125.63,2793498.0
1760332680,4125.64,4127.53,4122.3,4123.31,1646118.0
1760332740,4123.12,4125.6,4121.06,4124.19,1588854.0
1760332800,4122.77,4126.36,4121.94,4125.76,1474436.0
1760332860,4125.77,4129.0,4125.77,4127.89,1036562.0
1760332920,4127.9,4129.51,4125.92,4125.92,801590.0
1760332980,4125.91,4127.73,4123.28,4123.97,1385334.0
1760333040,4123.98,4126.25,4123.79,4126.15,1113250.0
1760333100,4126.14,4130.4,4124.09,4130.4,853566.0
1760333160,4130.39,4132.74,4130.39,4131.0,621658.0
1760333220,4131.01,4131.31,4129.04,4129.42,804510.0
1760333280,4129.42,4133.0,4129.42,4132.75,726526.0
1760333340,4132.76,4132.76,4131.6,4131.91,499138.0
1760333400,4131.92,4131.92,4129.68,4130.82,876724.0
1760333460,4130.49,4134.27,4130.31,4134.08,884084.0
1760333520,4134.08,4134.08,4130.58,4132.36,844652.0
1760333580,4132.85,4137.36,4130.34,4130.35,1598076.0
1760333640,4130.35,4130.35,4127.43,4128.05,733666.0
1760333700,4127.65,4128.38,4125.85,4125.85,1508712.0
1760333760,4125.79,4128.24,4125.13,4125.13,824096.0
1760333820,4125.13,4130.43,4125.13,4129.18,1229512.0
1760333880,4129.18,4132.94,4129.18,4131.28,2014508.0
1760333940,4131.27,4132.69,4130.33,4131.26,443106.0
1760334000,4131.11,4133.43,4126.01,4127.36,908026.0
1760334060,4127.37,4129.08,4126.0,4129.07,789492.0
1760334120,4129.08,4132.84,4129.07,4131.19,594104.0
1760334180,4130.76,4130.77,4126.12,4126.46,601592.0
1760334240,4126.47,4127.45,4124.27,4124.37,784912.0
1760334300,4124.22,4124.67,4122.38,4124.28,1065926.0
1760334360,4124.28,4127.93,4124.27,4125.76,719190.0
1760334420,4125.76,4128.18,4125.0,4125.0,868390.0
1760334480,4125.0,4127.16,4124.69,4127.15,725966.0
1760334540,4128.4,4130.28,4125.33,4129.98,1109370.0
1760334600,4129.98,4130.36,4127.76,4127.76,1026766.0
1760334660,4127.75,4130.94,4126.0,4130.94,1004310.0
1760334720,4131.19,4131.3,4129.51,4131.01,942086.0
1760334780,4131.38,4131.49,4126.25,4126.59,1131432.0
1760334840,4126.6,4131.73,4125.7,4130.64,1979312.0
1760334900,4130.64,4131.65,4129.26,4130.38,940922.0
1760334960,4130.38,4130.38,4129.47,4129.9,303648.0
1760335020,4129.54,4129.55,4127.42,4128.49,465306.0
1760335080,4128.48,4128.61,4126.45,4126.65,757338.0
1760335140,4126.65,4130.0,4126.65,4129.99,420466.0
1760335200,4129.99,4131.1,4127.96,4128.4,1560586.0
1760335260,4128.4,4129.21,4122.29,4123.97,2934792.0
1760335320,4123.96,4123.96,4115.43,4115.95,3809612.0
1760335380,4115.95,4119.33,4115.01,4118.74,3105910.0
1760335440,4118.75,4121.51,4118.4,4120.91,1345704.0
1760335500,4120.92,4126.99,4119.58,4126.25,1193208.0
1760335560,4126.25,4141.72,4125.28,4140.13,4206984.0
1760335620,4140.69,4141.86,4133.87,4136.91,3174428.0
1760335680,4136.73,4140.0,4136.51,4138.49,2634726.0
1760335740,4138.77,4140.52,4137.67,4140.45,1972760.0
1760335800,4140.45,4144.28,4140.0,4140.0,2460114.0
1760335860,4140.01,4140.84,4136.23,4136.24,1464840.0
1760335920,4136.24,4139.21,4134.72,4134.73,2098044.0
1760335980,4134.5,4141.6,4134.18,4141.01,2148426.0
1760336040,4141.01,4141.6,4139.93,4140.26,798782.0
1760336100,4140.27,4144.65,4138.81,4143.59,1895054.0
1760336160,4143.59,4146.0,4141.91,4144.26,2271138.0
1760336220,4144.25,4147.69,4143.37,4144.14,2399736.0
1760336280,4144.14,4154.49,4141.04,4153.38,4081628.0
1760336340,4153.36,4153.36,4147.29,4147.72,3690754.0
1760336400,4147.5,4150.0,4144.14,4149.21,2258164.0
1760336460,4149.22,4152.0,4146.31,4150.55,1630604.0
1760336520,4150.13,4152.2,4147.83,4148.94,1372040.0
1760336580,4149.82,4154.17,4148.86,4150.64,1732326.0
1760336640,4150.64,4150.64,4145.54,4145.65,784490.0
1760336700,4145.66,4148.3,4144.68,4148.12,1645386.0
1760336760,4148.13,4149.89,4146.2,4149.37,1113530.0
1760336820,4149.36,4153.8,4148.3,4152.91,1376352.0
1760336880,4152.73,4155.49,4152.73,4154.1,1172004.0
1760336940,4154.11,4158.93,4154.09,4158.35,1917112.0
1760337000,4158.14,4158.53,4154.59,4157.32,1651904.0
1760337060,4157.01,4165.8,4157.0,4161.08,4077158.0
1760337120,4160.95,4173.87,4160.94,4168.54,5302664.0
1760337180,4168.54,4180.87,4168.54,4174.39,6137214.0
1760337240,4174.17,4174.63,4166.28,4167.99,2855804.0
1760337300,4167.7,4168.39,4163.27,4164.89,2734042.0
1760337360,4165.32,4171.21,4164.0,4168.2,3171902.0
1760337420,4168.05,4169.8,4167.11,4168.49,1425380.0
1760337480,4167.74,4170.44,4166.05,4166.78,1723590.0
1760337540,4166.79,4167.67,4164.8,4167.36,1715004.0
1760337600,4167.37,4170.21,4164.49,4168.94,1555484.0
1760337660,4168.61,4168.76,4164.06,4164.67,959542.0
1760337720,4164.63,4164.8,4156.25,4156.25,4632076.0
1760337780,4156.06,4156.63,4151.04,4155.14,3148314.0
1760337840,4154.94,4154.94,4152.01,4153.38,1524654.0
1760337900,4152.64,4153.05,4147.34,4147.95,1864902.0
1760337960,4148.15,4157.81,4147.39,4156.54,3238654.0
1760338020,4156.53,4157.83,4153.39,4154.88,2297100.0
1760338080,4154.94,4156.34,4152.44,4152.44,1630094.0
1760338140,4152.43,4157.71,4152.43,4156.6,2549908.0
1760338200,4156.6,4159.29,4155.78,4158.57,1794936.0
1760338260,4158.27,4163.02,4157.64,4163.0,1311890.0
1760338320,4163.17,4166.88,4163.14,4165.3,1801148.0
1760338380,4165.98,4172.24,4165.97,4172.24,2520862.0
1760338440,4172.25,4172.89,4168.79,4169.66,1311340.0
1760338500,4169.66,4172.87,4169.25,4172.86,1296800.0
1760338560,4172.87,4172.95,4169.04,4170.77,1569754.0
1760338620,4171.07,4172.61,4169.23,4170.05,1407136.0
1760338680,4170.05,4172.07,4169.71,4169.78,1327340.0
1760338740,4169.78,4169.99,4168.06,4168.56,1422356.0
1760338800,4168.55,4174.75,4168.55,4172.43,2068498.0
1760338860,4172.44,4173.74,4166.14,4166.23,1638480.0
1760338920,4165.38,4165.39,4162.02,4163.27,2006894.0
1760338980,4162.94,4164.02,4160.23,4160.24,1068518.0
1760339040,4160.24,4164.4,4157.52,4164.07,1921610.0
1760339100,4164.8,4164.91,4161.58,4162.88,1801704.0
1760339160,4162.55,4173.9,4161.78,4172.89,2883154.0
1760339220,4172.69,4174.53,4168.68,4173.81,2248736.0
1760339280,4174.49,4174.7,4171.81,4173.46,1376070.0
1760339340,4173.45,4174.66,4169.2,4172.83,2345552.0
1760339400,4173.34,4187.61,4173.04,4182.09,3819084.0
1760339460,4182.33,4185.27,4179.43,4181.58,2820834.0
1760339520,4183.09,4186.67,4181.66,4184.44,3477360.0
1760339580,4184.43,4186.49,4182.68,4185.57,2694616.0
1760339640,4185.62,4185.63,4179.0,4182.31,2623458.0
1760339700,4182.31,4184.77,4178.21,4178.33,1926818.0
1760339760,4178.77,4182.8,4178.33,4180.45,2279964.0
1760339820,4180.45,4181.0,4177.44,4180.08,1384134.0
1760339880,4180.08,4181.0,4177.08,4180.39,2275926.0
1760339940,4179.61,4181.49,4177.04,4179.88,1014384.0
1760340000,4179.88,4179.88,4175.35,4177.22,1268354.0
1760340060,4178.0,4183.5,4176.85,4182.58,1992926.0
1760340120,4182.58,4186.89,4182.27,4186.88,2027072.0
1760340180,4186.88,4187.31,4182.91,4185.9,2006988.0
1760340240,4185.91,4185.99,4182.88,4183.27,1479572.0
1760340300,4183.28,4184.68,4180.05,4180.99,1651800.0
1760340360,4180.82,4186.56,4180.82,4185.71,1283664.0
1760340420,4185.72,4186.76,4185.0,4185.3,1306512.0
1760340480,4185.65,4192.54,4185.47,4191.78,3911692.0
1760340540,4191.78,4192.8,4186.28,4186.28,1917626.0
1760340600,4186.7,4188.66,4185.04,4185.66,1806448.0
1760340660,4185.66,4185.68,4181.68,4184.43,1777298.0
1760340720,4183.53,4183.53,4176.7,4181.87,1613164.0
1760340780,4181.6,4181.94,4177.4,4178.37,2226828.0
1760340840,4178.36,4181.7,4177.67,4180.93,2329280.0
1760340900,4180.42,4180.42,4176.05,4177.14,1428822.0
1760340960,4176.97,4181.7,4176.01,4181.57,1242478.0
1760341020,4181.58,4188.88,4181.57,4188.13,2482860.0
1760341080,4187.78,4193.62,4187.77,4190.78,3271298.0
1760341140,4190.78,4191.75,4188.82,4188.82,2409310.0
1760341200,4189.29,4191.95,4188.51,4191.68,1402564.0
1760341260,4191.69,4194.44,4189.37,4192.45,2069280.0
1760341320,4192.67,4196.61,4189.78,4195.57,4358458.0
1760341380,4196.45,4196.45,4190.81,4191.54,1555036.0
1760341440,4191.91,4192.32,4185.96,4185.96,1975754.0
1760341500,4185.22,4185.22,4173.6,4176.42,3506730.0
1760341560,4176.43,4176.43,4162.18,4167.93,6423470.0
1760341620,4167.92,4167.93,4161.95,4165.37,3534184.0
1760341680,4165.0,4165.1,4160.4,4163.12,4312852.0
1760341740,4162.22,4166.27,4162.22,4164.83,3108204.0
1760341800,4164.49,4176.46,4162.6,4174.33,1991168.0
1760341860,4174.72,4175.37,4167.93,4169.41,4694246.0
1760341920,4169.41,4170.11,4164.02,4169.27,2990086.0
1760341980,4169.9,4173.13,4169.39,4172.34,1329624.0
1760342040,4172.07,4172.07,4169.21,4170.34,1068610.0
1760342100,4170.34,4175.06,4169.97,4173.01,1631618.0
1760342160,4173.27,4176.48,4171.5,4176.48,1472800.0
1760342220,4176.49,4180.0,4175.48,4175.77,1683946.0
1760342280,4175.43,4176.82,4174.57,4174.99,1287374.0
1760342340,4175.0,4176.58,4173.85,4176.41,997832.0
1760342400,4176.29,4177.01,4172.95,4174.51,1657142.0
1760342460,4174.43,4174.43,4172.37,4174.01,1409254.0
1760342520,4174.29,4174.29,4168.69,4168.69,1583458.0
1760342580,4168.69,4172.57,4168.0,4172.57,2041618.0
1760342640,4172.56,4173.92,4171.19,4173.21,1431556.0
1760342700,4173.24,4174.87,4169.37,4169.99,1431760.0
1760342760,4170.39,4174.98,4169.21,4173.72,1202184.0
1760342820,4173.73,4175.0,4171.61,4172.38,1758898.0
1760342880,4172.38,4177.33,4172.37,4175.02,1819734.0
1760342940,4174.83,4175.76,4173.62,4174.25,854876.0
1760343000,4174.25,4177.99,4173.5,4173.85,2459308.0
1760343060,4175.18,4178.97,4172.81,4173.33,2462688.0
1760343120,4173.34,4177.78,4172.08,4177.15,2183494.0
1760343180,4177.15,4188.08,4177.11,4187.79,4093638.0
1760343240,4187.86,4189.99,4185.0,4185.11,3247874.0
1760343300,4185.11,4186.34,4182.02,4184.1,2307324.0
1760343360,4184.1,4193.73,4184.1,4192.59,2125588.0
1760343420,4193.46,4193.89,4187.35,4187.72,4567382.0
1760343480,4187.5,4187.5,4184.06,4184.89,1609928.0
1760343540,4184.89,4188.85,4180.68,4187.08,1950718.0
1760343600,4187.15,4189.0,4185.36,4188.0,2231480.0
1760343660,4187.99,4188.35,4183.41,4187.39,1714104.0
1760343720,4187.39,4188.62,4183.26,4184.05,1967158.0
1760343780,4184.08,4184.08,4178.06,4178.6,1419960.0
1760343840,4178.59,4180.81,4178.0,4179.98,1235854.0
1760343900,4180.05,4181.82,4177.74,4179.08,1078530.0
1760343960,4179.09,4179.09,4176.21,4176.82,1347412.0
1760344020,4176.82,4178.67,4176.82,4178.67,1951566.0
1760344080,4179.28,4182.81,4178.95,4181.79,647676.0
1760344140,4181.79,4184.29,4181.61,4183.59,1377482.0
1760344200,4183.59,4186.14,4182.53,4185.4,1524362.0
1760344260,4185.41,4185.99,4182.99,4183.01,818598.0
1760344320,4183.01,4185.67,4183.01,4185.67,954252.0
1760344380,4185.53,4187.15,4184.66,4186.59,1100624.0
1760344440,4186.58,4186.59,4182.47,4183.97,1172208.0
1760344500,4183.98,4184.11,4179.35,4183.94,955508.0
1760344560,4183.52,4183.53,4176.33,4178.85,1874272.0
1760344620,4178.86,4182.42,4177.74,4179.19,1574566.0
1760344680,4179.18,4179.69,4177.68,4178.48,1672084.0
1760344740,4178.48,4182.0,4178.48,4181.03,869308.0
1760344800,4181.02,4184.12,4179.63,4183.68,1075930.0
1760344860,4180.67,4184.75,4179.46,4183.41,2000782.0
1760344920,4183.62,4190.0,4182.97,4182.98,2787310.0
1760344980,4182.8,4182.8,4175.51,4175.51,1678278.0
1760345040,4175.52,4176.0,4172.0,4172.66,1794234.0
1760345100,4172.67,4174.39,4172.0,4172.0,1692944.0
1760345160,4172.17,4173.14,4170.32,4170.32,1842446.0
1760345220,4170.01,4171.62,4167.36,4168.68,2638006.0
1760345280,4168.68,4168.69,4165.28,4167.24,1414848.0
1760345340,4167.24,4174.03,4167.24,4173.29,1829962.0
1760345400,4173.29,4176.5,4173.29,4174.8,1614780.0
1760345460,4174.79,4176.91,4174.79,4175.51,815296.0
1760345520,4175.51,4180.2,4175.5,4177.93,1205222.0
1760345580,4177.94,4180.0,4176.91,4179.0,747716.0
1760345640,4179.49,4181.91,4179.02,4179.23,893728.0
1760345700,4179.54,4180.45,4177.86,4178.1,831290.0
1760345760,4178.45,4179.96,4177.69,4178.75,957530.0
1760345820,4178.76,4182.29,4178.75,4179.02,791152.0
1760345880,4179.02,4179.8,4177.12,4177.13,565182.0
1760345940,4177.13,4177.13,4173.04,4173.52,622050.0
1760346000,4173.51,4173.51,4167.32,4170.84,1908540.0
1760346060,4170.85,4170.85,4167.21,4169.44,1495038.0
1760346120,4168.81,4170.72,4166.68,4170.72,1201720.0
1760346180,4170.83,4173.94,4170.54,4171.07,1732986.0
1760346240,4171.07,4172.03,4166.42,4172.03,1913982.0
1760346300,4172.02,4175.15,4170.87,4174.71,1571734.0
1760346360,4174.72,4174.72,4166.0,4169.78,3275290.0
1760346420,4169.78,4169.78,4164.8,4164.81,1310380.0
1760346480,4164.8,4165.08,4160.55,4162.75,2758292.0
1760346540,4162.43,4162.75,4157.9,4159.38,3583656.0
1760346600,4159.59,4161.96,4158.2,4161.73,1426168.0
1760346660,4161.55,4162.25,4159.37,4159.61,924388.0
1760346720,4159.8,4159.8,4152.01,4155.6,4801060.0
1760346780,4155.94,4155.94,4146.1,4147.4,5989802.0
1760346840,4148.09,4150.28,4146.24,4147.36,3307076.0
1760346900,4147.37,4150.12,4144.21,4148.42,3359928.0
1760346960,4148.05,4151.26,4146.74,4151.25,1496922.0
1760347020,4151.5,4153.22,4150.77,4150.78,2808384.0
1760347080,4150.78,4153.0,4148.95,4151.9,2269046.0
1760347140,4151.89,4151.89,4146.0,4146.01,1521298.0
1760347200,4145.38,4150.0,4140.58,4150.0,3095822.0
1760347260,4150.46,4155.89,4150.46,4153.6,5779188.0
1760347320,4153.6,4153.93,4149.79,4149.98,1360012.0
1760347380,4149.97,4149.98,4143.18,4144.55,821058.0
1760347440,4144.54,4148.95,4143.2,4148.95,1262466.0
1760347500,4149.24,4151.48,4148.98,4149.25,908748.0
1760347560,4149.24,4150.68,4148.99,4149.34,733668.0
1760347620,4149.33,4150.26,4146.81,4150.12,671766.0
1760347680,4149.23,4149.32,4143.47,4147.14,1213494.0
1760347740,4146.99,4146.99,4144.78,4146.94,829242.0
1760347800,4146.94,4148.35,4144.8,4147.42,1886648.0
1760347860,4147.43,4151.44,4146.27,4150.36,1280910.0
1760347920,4150.36,4150.87,4146.18,4147.07,1046186.0
1760347980,4146.45,4148.08,4144.5,4148.07,1087406.0
1760348040,4148.07,4158.23,4148.07,4158.23,2541874.0
1760348100,4158.84,4159.0,4153.33,4154.01,2201152.0
1760348160,4154.49,4159.72,4154.29,4158.63,1860994.0
1760348220,4158.76,4161.9,4155.0,4156.89,3145396.0
1760348280,4156.56,4156.57,4153.38,4153.38,1048954.0
1760348340,4153.39,4153.88,4150.87,4151.8,1289462.0
1760348400,4152.27,4154.13,4150.9,4153.95,944324.0
1760348460,4153.95,4155.9,4152.86,4153.64,1496476.0
1760348520,4153.64,4156.73,4153.51,4156.73,699492.0
1760348580,4156.72,4158.04,4155.57,4155.58,775228.0
1760348640,4155.58,4155.58,4153.21,4155.48,502992.0
1760348700,4155.58,4159.59,4155.13,4157.9,853244.0
1760348760,4157.9,4160.0,4156.8,4159.32,2006768.0
1760348820,4159.46,4159.47,4157.16,4158.68,650656.0
1760348880,4158.69,4159.89,4156.27,4156.27,901054.0
1760348940,4156.27,4161.0,4156.27,4160.99,709990.0
1760349000,4161.0,4161.63,4160.15,4161.23,718222.0
1760349060,4161.7,4163.43,4157.43,4158.54,1644172.0
1760349120,4158.52,4159.54,4157.02,4157.59,2192744.0
1760349180,4157.39,4158.36,4156.1,4156.7,1220624.0
1760349240,4156.7,4159.74,4156.7,4159.62,441378.0
1760349300,4159.57,4161.77,4159.29,4160.29,1089494.0
1760349360,4160.28,4162.6,4160.28,4161.83,598902.0
1760349420,4161.84,4162.93,4160.8,4160.8,713770.0
1760349480,4160.79,4162.07,4160.05,4161.17,560120.0
1760349540,4161.16,4163.98,4160.1,4162.55,1079152.0
1760349600,4162.29,4163.17,4157.12,4157.12,1068544.0
1760349660,4157.12,4164.14,4153.75,4163.59,1402314.0
1760349720,4163.59,4165.35,4160.89,4160.89,1588754.0
1760349780,4160.89,4163.1,4157.04,4158.88,1538078.0
1760349840,4159.1,4160.0,4158.2,4158.46,1061340.0
1760349900,4158.46,4161.8,4158.0,4159.48,1237486.0
1760349960,4159.49,4162.67,4159.48,4159.74,1248174.0
1760350020,4159.26,4159.26,4152.1,4154.67,2167966.0
1760350080,4154.67,4161.03,4154.21,4161.03,1661756.0
1760350140,4161.68,4163.72,4158.69,4159.58,1343216.0
1760350200,4160.18,4160.18,4155.0,4155.18,1067820.0
1760350260,4155.01,4155.02,4150.51,4150.56,1528624.0
1760350320,4150.55,4154.68,4150.0,4154.68,1716282.0
1760350380,4154.92,4156.99,4150.01,4150.1,1559244.0
1760350440,4150.28,4150.51,4148.25,4150.41,2355978.0
1760350500,4150.8,4150.8,4143.01,4143.38,1749092.0
1760350560,4143.12,4144.99,4141.37,4144.31,2446272.0
1760350620,4144.3,4146.0,4137.14,4145.31,2963024.0
1760350680,4145.21,4148.08,4144.64,4147.73,1317986.0
1760350740,4147.73,4153.0,4147.73,4151.09,1964740.0
1760350800,4151.06,4156.52,4151.05,4153.02,5307462.0
1760350860,4153.36,4153.37,4146.15,4147.9,1954420.0
1760350920,4147.9,4154.17,4147.37,4152.86,1377406.0
1760350980,4152.86,4157.63,4151.81,4156.67,1076808.0
1760351040,4156.68,4158.94,4155.21,4157.73,1172700.0
1760351100,4157.11,4157.73,4154.82,4155.38,1097048.0
1760351160,4155.04,4155.04,4153.04,4153.11,1395106.0
1760351220,4153.11,4153.45,4149.66,4153.15,1060442.0
1760351280,4153.15,4153.15,4150.2,4151.47,816038.0
1760351340,4151.45,4153.28,4150.67,4152.04,441264.0
1760351400,4151.12,4154.86,4148.7,4149.01,1285760.0
1760351460,4149.01,4149.76,4146.59,4146.77,1468814.0
1760351520,4145.55,4146.88,4144.18,4146.1,1877800.0
1760351580,4146.09,4146.31,4141.79,4143.57,2324930.0
1760351640,4143.52,4147.09,4142.59,4145.86,2064580.0
1760351700,4145.87,4147.42,4143.67,4144.59,1988378.0
1760351760,4144.59,4149.55,4143.07,4148.02,1380078.0
1760351820,4148.02,4150.0,4147.54,4149.54,1112142.0
1760351880,4149.55,4149.55,4143.24,4144.11,972892.0
1760351940,4143.28,4147.78,4142.1,4147.1,1146316.0
1760352000,4147.3,4152.27,4146.82,4149.52,680508.0
1760352060,4149.83,4153.67,4149.77,4150.01,986312.0
1760352120,4150.01,4152.87,4150.0,4151.97,874996.0
1760352180,4151.97,4151.98,4148.26,4149.23,796378.0
1760352240,4149.23,4150.94,4146.8,4150.28,849768.0
1760352300,4149.99,4151.65,4148.88,4150.61,1073156.0
1760352360,4150.61,4153.66,4150.19,4152.06,1392576.0
1760352420,4151.27,4153.63,4148.46,4150.49,1108438.0
1760352480,4150.5,4155.0,4150.49,4154.58,1403534.0
1760352540,4154.58,4159.73,4154.58,4159.73,1568294.0
1760352600,4159.74,4159.74,4155.35,4156.03,1426926.0
1760352660,4156.03,4156.03,4151.79,4153.13,1210106.0
1760352720,4153.56,4154.88,4147.08,4147.87,1396114.0
1760352780,4148.76,4149.78,4145.56,4146.99,1168334.0
1760352840,4146.99,4151.82,4146.99,4151.43,1455990.0
1760352900,4151.44,4152.27,4148.72,4148.73,1115320.0
1760352960,4148.72,4150.25,4147.77,4148.78,1641544.0
1760353020,4148.78,4149.33,4146.64,4146.79,1404094.0
1760353080,4146.78,4149.64,4145.46,4148.77,1062264.0
1760353140,4148.77,4150.07,4148.71,4149.57,1048800.0
1760353200,4149.69,4149.69,4145.0,4145.7,1903570.0
1760353260,4145.07,4146.5,4123.77,4130.96,5001704.0
1760353320,4128.52,4143.5,4125.93,4142.85,7197542.0
1760353380,4142.98,4152.91,4136.15,4144.45,8792724.0
1760353440,4144.34,4144.49,4136.82,4137.61,4414820.0
1760353500,4136.8,4138.03,4118.0,4122.57,10279940.0
1760353560,4122.27,4127.52,4112.36,4114.82,11063008.0
1760353620,4117.27,4124.01,4115.91,4122.9,5120072.0
1760353680,4123.5,4130.0,4120.01,4121.86,3594390.0
1760353740,4123.87,4131.79,4122.28,4128.83,3142378.0
1760353800,4129.6,4131.76,4127.3,4127.37,2320696.0
1760353860,4127.89,4127.89,4115.7,4119.64,4581966.0
1760353920,4119.87,4120.04,4113.34,4117.98,6415570.0
1760353980,4117.99,4122.05,4115.68,4120.8,3372550.0
1760354040,4120.8,4125.71,4120.14,4124.65,3144356.0
1760354100,4124.43,4126.7,4121.68,4125.81,3295288.0
1760354160,4125.47,4125.76,4120.99,4123.98,1511448.0
1760354220,4123.99,4123.99,4118.83,4120.01,2612806.0
1760354280,4119.58,4124.64,4118.01,4123.05,2080290.0
1760354340,4123.22,4126.5,4117.99,4119.2,1719478.0
1760354400,4118.7,4125.0,4118.48,4124.82,2211272.0
1760354460,4124.82,4128.99,4120.15,4121.03,1814088.0
1760354520,4121.03,4122.23,4111.12,4115.47,3679398.0
1760354580,4115.26,4116.0,4107.18,4109.43,4559434.0
1760354640,4109.43,4109.43,4102.16,4104.66,8058026.0
1760354700,4104.35,4110.0,4104.35,4108.12,7377736.0
1760354760,4108.13,4110.0,4102.45,4106.0,3522950.0
1760354820,4105.99,4105.99,4086.91,4090.33,17422604.0
1760354880,4089.31,4092.8,4066.48,4073.67,28632302.0
1760354940,4073.21,4075.81,4043.54,4043.69,24818080.0
1760355000,4043.27,4075.18,4041.79,4062.33,24060670.0
1760355060,4062.85,4081.77,4062.85,4076.72,10324106.0
1760355120,4075.69,4080.57,4074.01,4079.61,6776694.0
1760355180,4079.31,4079.31,4068.59,4076.81,3864614.0
1760355240,4076.82,4080.0,4072.04,4077.77,3796968.0
1760355300,4077.77,4088.6,4076.19,4082.34,6300158.0
1760355360,4082.19,4085.14,4072.03,4075.0,4216788.0
1760355420,4073.58,4077.25,4068.27,4069.48,3771504.0
1760355480,4070.95,4076.0,4065.79,4067.72,2865098.0
1760355540,4066.77,4077.86,4065.72,4075.9,3531590.0
1760355600,4075.89,4084.19,4075.07,4082.82,2749008.0
1760355660,4082.82,4087.73,4080.49,4083.17,4122984.0
1760355720,4083.16,4084.6,4080.26,4084.39,2057376.0
1760355780,4083.99,4086.73,4080.66,4081.46,2790118.0
1760355840,4081.47,4081.47,4076.86,4079.55,3653302.0
1760355900,4079.56,4086.0,4079.55,4085.79,3945542.0
1760355960,4085.79,4086.61,4077.39,4079.11,2750124.0
1760356020,4079.11,4081.99,4076.78,4077.8,2381758.0
1760356080,4077.8,4077.81,4070.01,4073.56,2676976.0
1760356140,4073.34,4078.06,4070.88,4071.2,3558576.0
1760356200,4070.98,4076.1,4070.01,4073.08,2404054.0
1760356260,4073.07,4077.0,4069.17,4072.53,3082800.0
1760356320,4072.54,4075.91,4070.0,4073.43,2803254.0
1760356380,4073.44,4081.03,4073.39,4081.03,2130736.0
1760356440,4081.41,4093.58,4081.41,4093.46,6324054.0
1760356500,4093.46,4095.0,4085.01,4087.75,5581806.0
1760356560,4087.92,4089.17,4080.0,4081.59,3467276.0
1760356620,4081.6,4083.28,4078.53,4082.78,1514268.0
1760356680,4082.78,4082.78,4080.15,4080.99,1280156.0
1760356740,4080.99,4080.99,4078.11,4078.35,1604510.0
1760356800,4078.36,4078.36,4069.51,4072.28,2892530.0
1760356860,4070.67,4070.67,4059.78,4063.6,5166370.0
1760356920,4063.2,4064.32,4054.61,4057.82,6158426.0
1760356980,4058.76,4069.15,4058.76,4068.3,4201262.0
1760357040,4068.3,4074.81,4066.73,4067.95,4847430.0
1760357100,4068.25,4071.95,4065.81,4071.55,2883390.0
1760357160,4071.11,4080.34,4067.46,4075.09,4321836.0
1760357220,4075.09,4082.0,4075.09,4081.8,3874560.0
1760357280,4082.0,4086.99,4080.21,4083.71,2634714.0
1760357340,4083.71,4088.0,4081.87,4088.0,2199654.0
1760357400,4087.82,4113.55,4086.99,4104.54,13174226.0
1760357460,4105.41,4111.36,4103.26,4105.0,6033458.0
1760357520,4104.44,4104.45,4097.0,4097.64,3276056.0
1760357580,4098.11,4106.7,4097.28,4100.52,4168668.0
1760357640,4100.52,4106.0,4098.66,4099.7,2386524.0
1760357700,4099.71,4103.49,4095.4,4101.8,2895066.0
1760357760,4101.79,4102.79,4096.4,4097.38,2333016.0
1760357820,4097.37,4097.38,4092.78,4093.22,2531222.0
1760357880,4093.21,4097.38,4092.25,4093.64,1790248.0
1760357940,4093.64,4098.28,4091.59,4095.66,1994986.0
1760358000,4095.67,4097.19,4090.01,4090.75,2194666.0
1760358060,4090.75,4095.81,4089.43,4091.23,2703362.0
1760358120,4090.74,4092.98,4088.26,4091.98,1972908.0
1760358180,4092.73,4094.03,4088.68,4089.89,2518304.0
1760358240,4090.08,4097.52,4089.61,4095.99,2125324.0
1760358300,4096.0,4098.85,4095.0,4096.16,2016854.0
1760358360,4096.88,4102.1,4095.01,4095.02,2645406.0
1760358420,4095.44,4095.45,4089.4,4090.22,2345126.0
1760358480,4090.21,4098.36,4090.01,4097.63,2896838.0
1760358540,4097.59,4110.52,4096.63,4106.6,3942336.0
1760358600,4106.02,4106.03,4100.34,4100.64,3484456.0
1760358660,4100.64,4109.2,4100.45,4106.27,2645932.0
1760358720,4107.52,4126.54,4107.51,4124.94,8913694.0
1760358780,4125.37,4132.73,4121.42,4126.87,8443588.0
1760358840,4126.09,4131.08,4122.26,4125.0,4572666.0
1760358900,4125.29,4125.29,4117.81,4118.87,4305200.0
1760358960,4119.08,4121.88,4115.38,4115.38,2509622.0
1760359020,4115.16,4123.55,4113.36,4116.91,4024936.0
1760359080,4116.18,4119.87,4115.44,4116.01,1764560.0
1760359140,4116.79,4117.51,4112.45,4115.64,1420490.0
1760359200,4114.8,4118.16,4111.36,4115.56,2105832.0
1760359260,4115.56,4118.9,4113.54,4113.56,1496108.0
1760359320,4113.55,4119.28,4111.2,4111.74,1746928.0
1760359380,4111.73,4116.0,4110.99,4114.92,1479586.0
1760359440,4114.92,4116.46,4112.28,4115.85,1526126.0
1760359500,4116.14,4116.84,4110.81,4116.01,2166012.0
1760359560,4116.02,4120.8,4114.37,4114.83,2665088.0
1760359620,4114.82,4120.9,4114.41,4120.4,2075524.0
1760359680,4119.99,4123.66,4119.42,4121.02,2738436.0
1760359740,4121.01,4121.91,4115.08,4115.21,1679226.0
1760359800,4115.38,4115.39,4098.95,4100.97,5268490.0
1760359860,4099.68,4103.73,4094.57,4102.74,5100002.0
1760359920,4102.6,4104.99,4098.29,4099.6,2768688.0
1760359980,4098.38,4101.16,4094.83,4099.68,2465664.0
1760360040,4099.68,4103.99,4099.2,4103.99,1770944.0
1760360100,4104.74,4104.89,4098.25,4099.8,1502874.0
1760360160,4099.8,4101.34,4097.08,4101.34,2152836.0
1760360220,4101.34,4101.34,4097.0,4097.01,2032916.0
1760360280,4097.0,4097.97,4085.18,4092.74,8143916.0
1760360340,4093.16,4097.05,4093.16,4095.91,2183024.0
1760360400,4095.91,4105.23,4095.61,4100.32,6365748.0
1760360460,4101.03,4103.73,4096.27,4100.86,2950588.0
1760360520,4100.8,4111.76,4099.23,4109.59,6428400.0
1760360580,4108.98,4110.86,4100.32,4103.67,3373360.0
1760360640,4103.95,4103.95,4096.27,4101.45,4454898.0
1760360700,4101.16,4111.65,4101.16,4107.1,4889534.0
1760360760,4108.82,4110.29,4102.19,4105.59,2574642.0
1760360820,4105.59,4110.34,4105.58,4107.86,2378556.0
1760360880,4108.65,4109.61,4102.48,4102.48,2709812.0
1760360940,4102.48,4104.4,4097.01,4097.33,1833612.0
1760361000,4099.11,4104.71,4096.81,4103.75,2429384.0
1760361060,4104.38,4104.4,4101.18,4101.82,2373924.0
1760361120,4100.87,4107.56,4099.17,4102.48,2759358.0
1760361180,4102.47,4103.74,4093.07,4094.1,2218048.0
1760361240,4094.44,4099.4,4091.1,4098.32,3424198.0
1760361300,4098.32,4106.71,4096.81,4106.29,2684514.0
1760361360,4105.94,4109.35,4105.24,4107.7,2118008.0
1760361420,4108.36,4110.9,4105.26,4108.55,2290982.0
1760361480,4108.1,4115.81,4108.1,4109.02,2543956.0
1760361540,4108.61,4110.43,4106.81,4107.09,1549116.0
1760361600,4107.09,4110.0,4103.56,4105.76,2201980.0
1760361660,4105.77,4106.51,4100.36,4101.01,1957874.0
1760361720,4102.43,4103.69,4096.75,4096.75,2825372.0
1760361780,4097.53,4098.17,4094.32,4095.87,2990902.0
1760361840,4095.54,4098.37,4095.33,4096.28,1964706.0
1760361900,4096.82,4104.73,4096.82,4104.29,2729358.0
1760361960,4104.39,4104.39,4100.9,4101.79,1531816.0
1760362020,4101.78,4104.68,4100.05,4102.03,1634886.0
1760362080,4103.81,4106.48,4098.5,4098.98,2697806.0
1760362140,4098.97,4101.27,4095.26,4099.9,2312076.0
1760362200,4100.68,4140.0,4099.85,4139.99,10392448.0
1760362260,4139.16,4171.4,4139.16,4167.52,26543076.0
1760362320,4166.25,4178.58,4153.33,4173.58,13181010.0
1760362380,4171.4,4176.52,4160.3,4169.9,13308464.0
1760362440,4171.27,4176.85,4150.39,4150.87,13704830.0
1760362500,4150.77,4154.0,4133.52,4137.99,10363172.0
1760362560,4138.49,4145.92,4135.0,4139.19,7992658.0
1760362620,4140.15,4143.87,4136.36,4137.92,6873162.0
1760362680,4139.63,4139.63,4107.55,4130.14,19058946.0
1760362740,4130.53,4133.28,4119.38,4127.83,6284310.0
1760362800,4127.13,4130.49,4116.18,4128.27,5553408.0
1760362860,4127.16,4133.71,4116.51,4117.92,6601006.0
1760362920,4117.22,4122.55,4109.57,4121.44,7727542.0
1760362980,4120.65,4143.82,4120.65,4142.52,6779812.0
1760363040,4143.33,4144.98,4130.89,4134.45,8293932.0
1760363100,4133.17,4139.0,4118.67,4128.98,8920098.0
1760363160,4129.23,4137.18,4124.17,4131.49,4373568.0
1760363220,4130.5,4136.49,4122.13,4136.49,4546730.0
1760363280,4137.1,4138.22,4125.36,4126.39,3231212.0
1760363340,4126.4,4136.62,4120.39,4130.5,3541254.0
1760363400,4130.64,4140.9,4112.94,4138.61,5902030.0
1760363460,4139.57,4148.04,4134.47,4141.94,4430540.0
1760363520,4141.54,4154.15,4140.99,4151.15,4357562.0
1760363580,4151.06,4169.2,4150.73,4157.02,9685006.0
1760363640,4158.3,4158.3,4149.89,4153.6,5266070.0
1760363700,4152.62,4160.23,4148.41,4158.81,3558862.0
1760363760,4159.7,4162.3,4156.15,4156.32,3221684.0
1760363820,4156.32,4160.93,4156.32,4158.63,2716994.0
1760363880,4159.32,4165.11,4158.64,4160.98,3152130.0
1760363940,4162.34,4168.08,4161.68,4162.59,3142338.0
1760364000,4162.41,4171.65,4161.39,4164.11,5285116.0
1760364060,4165.88,4174.38,4160.0,4162.5,6045962.0
1760364120,4162.4,4162.61,4150.62,4154.59,6918890.0
1760364180,4154.01,4164.5,4153.9,4158.66,3844970.0
1760364240,4158.65,4160.04,4152.03,4157.63,3526614.0
1760364300,4158.03,4158.03,4150.03,4150.73,3726360.0
1760364360,4151.52,4152.67,4133.47,4142.73,7733010.0
1760364420,4142.56,4147.14,4138.09,4146.44,4248056.0
1760364480,4144.84,4144.84,4137.19,4138.89,3021774.0
1760364540,4138.89,4144.0,4137.36,4138.25,2744460.0
1760364600,4138.25,4139.37,4130.92,4130.92,4283364.0
1760364660,4130.97,4137.78,4130.8,4135.95,5310650.0
1760364720,4135.96,4137.94,4125.65,4131.99,4146426.0
1760364780,4131.76,4134.0,4127.4,4133.38,1824972.0
1760364840,4133.23,4139.99,4131.21,4135.11,2679200.0
1760364900,4135.62,4138.38,4129.0,4135.76,2329692.0
1760364960,4136.13,4143.99,4132.96,4143.16,3250688.0
1760365020,4142.96,4143.91,4136.23,4137.28,2573568.0
1760365080,4137.54,4137.72,4131.5,4135.8,2150946.0
1760365140,4135.43,4137.0,4132.1,4133.49,1824948.0
1760365200,4133.57,4137.99,4120.56,4124.34,5027204.0
1760365260,4124.69,4125.32,4112.74,4120.89,4687228.0
1760365320,4121.43,4122.87,4095.0,4099.8,12695376.0
1760365380,4100.4,4108.75,4100.4,4108.75,5101074.0
1760365440,4108.99,4121.0,4108.36,4118.41,4499856.0
1760365500,4118.56,4119.94,4105.0,4106.64,3217754.0
1760365560,4105.92,4112.99,4102.88,4110.02,2722184.0
1760365620,4109.67,4109.67,4094.56,4100.51,5055152.0
1760365680,4101.83,4108.79,4100.66,4106.39,3233340.0
1760365740,4106.38,4108.56,4102.18,4106.95,3572892.0
1760365800,4106.95,4107.83,4083.99,4093.88,8198518.0
1760365860,4093.31,4093.31,4082.19,4084.69,6806794.0
1760365920,4085.14,4095.88,4085.11,4092.77,5658270.0
1760365980,4094.06,4117.25,4094.06,4113.0,12436242.0
1760366040,4112.46,4123.34,4111.96,4118.56,5770390.0
1760366100,4118.44,4130.0,4118.02,4122.0,5866076.0
1760366160,4122.0,4125.86,4120.84,4121.22,3910026.0
1760366220,4121.23,4125.89,4121.23,4122.03,3322650.0
1760366280,4122.36,4127.47,4122.28,4123.77,2405616.0
1760366340,4124.59,4132.36,4121.85,4121.86,3090878.0
1760366400,4122.32,4125.38,4120.13,4120.67,2903522.0
1760366460,4120.42,4123.5,4108.54,4111.67,3500742.0
1760366520,4112.08,4112.49,4102.55,4108.63,3409018.0
1760366580,4108.24,4111.4,4106.45,4110.98,3535816.0
1760366640,4110.98,4112.0,4105.53,4110.02,2785324.0
1760366700,4110.98,4114.63,4108.43,4109.93,3682364.0
1760366760,4110.25,4110.25,4092.79,4098.69,5895790.0
1760366820,4098.69,4103.4,4094.6,4101.98,4058934.0
1760366880,4101.48,4103.07,4090.21,4094.93,3392114.0
1760366940,4096.38,4098.65,4092.79,4093.78,3946396.0
1760367000,4094.04,4095.89,4085.25,4089.34,5638052.0
1760367060,4088.83,4091.71,4083.6,4088.65,4618476.0
1760367120,4087.53,4088.78,4079.02,4087.31,5506210.0
1760367180,4087.12,4098.19,4087.12,4097.05,3532808.0
1760367240,4097.03,4097.6,4090.32,4093.06,2792010.0
1760367300,4092.83,4092.83,4084.73,4087.39,3082514.0
1760367360,4087.39,4091.33,4082.75,4086.36,2755014.0
1760367420,4086.36,4090.16,4085.46,4089.15,2737110.0
1760367480,4088.98,4091.92,4087.77,4091.17,2251430.0
1760367540,4090.55,4095.24,4088.98,4093.8,1976586.0
1760367600,4093.8,4101.18,4093.01,4098.19,4271146.0
1760367660,4098.18,4105.0,4097.23,4099.4,4501254.0
1760367720,4100.3,4103.39,4093.0,4095.82,2947066.0
1760367780,4096.26,4099.5,4093.3,4097.6,2780402.0
1760367840,4097.61,4105.99,4093.36,4104.28,2704158.0
1760367900,4103.92,4110.01,4103.68,4105.81,3259562.0
1760367960,4105.81,4108.31,4098.18,4098.97,3168966.0
1760368020,4099.36,4101.28,4093.02,4096.73,1879354.0
1760368080,4096.74,4105.49,4092.02,4105.49,1846174.0
1760368140,4105.49,4111.61,4103.2,4108.31,3301786.0
1760368200,4108.02,4118.34,4106.96,4115.57,3428962.0
1760368260,4115.17,4122.45,4115.17,4117.74,4102458.0
1760368320,4117.97,4126.17,4117.96,4122.19,2861740.0
1760368380,4121.92,4122.44,4115.0,4115.81,2971434.0
1760368440,4115.81,4117.33,4111.11,4114.09,1914332.0
1760368500,4113.84,4119.48,4111.29,4118.85,2119820.0
1760368560,4118.71,4119.06,4112.3,4115.8,2202990.0
1760368620,4115.79,4140.41,4113.7,4134.37,10493644.0
1760368680,4133.47,4136.23,4128.22,4128.88,3753160.0
1760368740,4129.39,4129.57,4121.27,4121.27,3426886.0
1760368800,4121.92,4124.57,4115.77,4120.13,4211054.0
1760368860,4120.45,4123.68,4115.0,4123.67,2411174.0
1760368920,4123.68,4124.99,4118.4,4120.46,1824324.0
1760368980,4120.15,4124.02,4119.62,4123.92,1694736.0
1760369040,4123.92,4127.69,4117.17,4117.18,3363640.0
1760369100,4117.17,4120.6,4114.26,4118.99,3820852.0
1760369160,4118.78,4123.76,4117.97,4122.82,1768974.0
1760369220,4122.69,4125.87,4119.78,4120.95,1878922.0
1760369280,4121.31,4121.94,4110.75,4114.1,3397712.0
1760369340,4114.1,4116.29,4113.97,4114.9,1205306.0
1760369400,4115.33,4123.6,4115.33,4120.89,2623404.0
1760369460,4120.86,4136.34,4120.56,4135.13,4803658.0
1760369520,4135.57,4138.83,4127.66,4127.67,3829016.0
1760369580,4128.48,4129.02,4119.55,4120.81,3510938.0
1760369640,4120.57,4124.84,4119.77,4124.84,1541304.0
1760369700,4124.68,4125.91,4121.15,4123.87,1922394.0
1760369760,4124.59,4129.99,4121.08,4125.12,2271364.0
1760369820,4124.46,4124.46,4119.56,4119.56,2201488.0
1760369880,4119.55,4122.6,4116.67,4122.59,2160168.0
1760369940,4123.28,4125.09,4117.04,4118.42,2414144.0
1760370000,4117.76,4122.96,4116.83,4122.76,1538228.0
1760370060,4122.76,4125.48,4119.64,4123.62,1410108.0
1760370120,4123.3,4123.3,4114.36,4114.65,2325718.0
1760370180,4115.1,4117.8,4115.0,4115.01,1481134.0
1760370240,4115.01,4119.89,4114.13,4119.43,1374430.0
1760370300,4119.6,4128.7,4119.43,4125.4,2731448.0
1760370360,4125.39,4133.47,4125.39,4131.1,3252922.0
1760370420,4131.11,4133.29,4128.83,4129.53,1785636.0
1760370480,4129.04,4129.43,4125.0,4126.77,2304014.0
1760370540,4127.35,4137.49,4126.98,4137.28,2264226.0
1760370600,4137.13,4147.04,4137.13,4140.54,7660662.0
1760370660,4140.76,4142.49,4132.97,4137.47,4743872.0
1760370720,4137.48,4138.71,4132.7,4133.23,2823694.0
1760370780,4133.23,4134.68,4130.37,4132.16,2677040.0
1760370840,4132.16,4134.78,4127.43,4131.54,2463592.0
1760370900,4131.53,4133.42,4129.3,4131.99,1766364.0
1760370960,4131.99,4134.83,4130.97,4130.97,1058910.0
1760371020,4130.97,4137.99,4130.86,4136.63,1945312.0
1760371080,4136.41,4140.53,4135.0,4135.97,2481392.0
1760371140,4135.97,4135.99,4133.02,4133.44,996966.0
1760371200,4133.44,4136.95,4131.27,4132.2,3124254.0
1760371260,4132.19,4142.6,4132.19,4140.99,3115550.0
1760371320,4141.2,4143.01,4136.58,4136.9,2382256.0
1760371380,4136.89,4143.71,4136.55,4141.43,2119756.0
1760371440,4141.32,4146.83,4140.0,4143.4,2672528.0
1760371500,4143.4,4147.18,4139.65,4140.0,4082006.0
1760371560,4140.64,4145.0,4139.35,4140.61,2498914.0
1760371620,4140.5,4143.44,4139.39,4139.98,2711004.0
1760371680,4139.78,4158.0,4139.62,4150.83,6562392.0
1760371740,4151.52,4157.64,4150.18,4153.35,4758698.0
1760371800,4153.55,4159.52,4153.55,4156.21,3832696.0
1760371860,4156.2,4162.6,4155.1,4155.81,5274782.0
1760371920,4155.26,4155.99,4150.44,4152.06,2993132.0
1760371980,4152.67,4155.32,4145.3,4148.39,2895284.0
1760372040,4148.4,4152.63,4148.11,4148.11,1683728.0
1760372100,4148.11,4152.6,4147.51,4148.04,2821986.0
1760372160,4148.04,4152.15,4146.0,4150.26,2352340.0
1760372220,4150.43,4150.43,4142.61,4145.55,5158010.0
1760372280,4145.55,4150.61,4144.73,4150.36,2136984.0
1760372340,4150.44,4151.0,4143.0,4145.01,2328620.0
1760372400,4145.01,4145.01,4137.49,4138.4,3204756.0
1760372460,4137.8,4137.8,4134.89,4135.96,3584208.0
1760372520,4132.97,4134.76,4127.01,4129.78,6383798.0
1760372580,4129.76,4135.8,4128.51,4133.03,3584720.0
1760372640,4133.03,4158.19,4133.02,4153.25,8794852.0
1760372700,4153.51,4166.7,4153.08,4158.32,6131718.0
1760372760,4158.2,4163.4,4152.09,4156.65,5045266.0
1760372820,4156.46,4158.7,4153.43,4155.31,2416680.0
1760372880,4155.31,4158.0,4151.78,4155.6,3057954.0
1760372940,4155.71,4155.72,4150.0,4150.25,1232980.0
1760373000,4150.23,4153.7,4143.28,4143.28,3932852.0
1760373060,4143.28,4146.25,4142.37,4145.01,3304136.0
1760373120,4144.24,4152.48,4144.24,4151.24,2834302.0
1760373180,4151.24,4152.64,4149.23,4150.62,1999660.0
1760373240,4150.62,4151.76,4141.5,4143.3,1604732.0
1760373300,4143.31,4144.72,4140.45,4142.9,1527942.0
1760373360,4142.89,4148.9,4142.45,4146.68,1618832.0
1760373420,4146.68,4152.68,4141.7,4152.38,2302850.0
1760373480,4152.74,4153.0,4149.08,4149.17,2639328.0
1760373540,4149.17,4150.77,4146.85,4149.66,1376702.0
1760373600,4149.88,4152.35,4145.0,4146.23,1745228.0
1760373660,4145.96,4147.05,4143.2,4143.8,2121924.0
1760373720,4143.8,4148.69,4143.8,4144.87,1741210.0
1760373780,4143.86,4145.0,4141.59,4144.82,1778492.0
1760373840,4144.82,4144.82,4138.99,4140.8,2175750.0
1760373900,4140.81,4144.07,4137.9,4141.45,1856722.0
1760373960,4141.47,4150.62,4141.46,4147.52,1714492.0
1760374020,4148.39,4156.75,4146.93,4154.86,3527298.0
1760374080,4154.87,4156.61,4149.79,4152.55,1831550.0
1760374140,4151.65,4159.7,4151.65,4157.63,3709254.0
1760374200,4157.61,4160.94,4156.33,4157.53,2517860.0
1760374260,4157.95,4161.39,4156.2,4156.2,2504728.0
1760374320,4156.2,4172.82,4153.35,4168.51,6383858.0
1760374380,4168.72,4169.36,4160.95,4160.96,3253094.0
1760374440,4160.95,4163.69,4159.73,4162.44,1837852.0
1760374500,4161.99,4168.0,4161.27,4164.49,2697162.0
1760374560,4164.61,4171.4,4164.61,4167.47,2724354.0
1760374620,4167.48,4171.4,4166.25,4167.52,2130976.0
1760374680,4167.51,4169.28,4162.88,4163.32,3043732.0
1760374740,4163.15,4165.55,4163.15,4163.53,720550.0
1760374800,4163.53,4163.53,4159.24,4159.58,1807412.0
1760374860,4160.1,4167.2,4159.92,4165.18,1991480.0
1760374920,4165.66,4175.74,4165.64,4169.21,5101188.0
1760374980,4168.39,4171.92,4166.15,4168.67,2244034.0
1760375040,4169.0,4172.28,4165.47,4171.47,2134796.0
1760375100,4171.47,4173.93,4168.71,4170.79,1780552.0
1760375160,4170.79,4188.09,4169.0,4186.25,8693292.0
1760375220,4186.78,4187.2,4181.04,4181.46,4159586.0
1760375280,4182.23,4183.78,4170.46,4172.52,3065910.0
1760375340,4172.93,4172.93,4161.79,4163.17,3559716.0
1760375400,4163.17,4166.19,4160.69,4165.94,2773942.0
1760375460,4165.93,4165.93,4157.44,4164.26,2480854.0
1760375520,4163.93,4163.93,4155.01,4157.41,2436262.0
1760375580,4156.02,4160.48,4155.32,4158.83,2908218.0
1760375640,4158.82,4163.97,4157.83,4161.63,1686644.0
1760375700,4161.82,4165.0,4158.8,4158.81,1803504.0
1760375760,4158.8,4160.52,4156.0,4158.04,2284722.0
1760375820,4158.04,4160.0,4157.5,4158.64,1665302.0
1760375880,4158.63,4163.77,4157.83,4157.84,1452088.0
1760375940,4158.01,4161.57,4158.01,4161.2,1311908.0
1760376000,4161.2,4162.25,4158.84,4160.99,1210168.0
1760376060,4160.99,4165.42,4159.26,4165.42,1923564.0
1760376120,4165.42,4168.5,4163.25,4168.19,1374996.0
1760376180,4168.19,4172.61,4166.9,4170.2,2645594.0
1760376240,4170.19,4171.41,4164.8,4164.8,1060290.0
1760376300,4164.16,4164.35,4160.91,4163.76,1822638.0
1760376360,4164.14,4165.86,4161.41,4162.81,926964.0
1760376420,4162.58,4167.9,4161.68,4167.89,1241024.0
1760376480,4167.89,4168.11,4163.07,4166.08,1615342.0
1760376540,4165.88,4167.45,4165.02,4166.95,1214476.0
1760376600,4167.66,4169.99,4164.45,4164.55,1647978.0
1760376660,4164.45,4164.8,4162.21,4164.2,1684220.0
1760376720,4163.97,4167.13,4159.41,4160.3,1790864.0
1760376780,4160.3,4165.75,4160.28,4164.17,2370556.0
1760376840,4164.17,4170.63,4164.17,4170.28,1067332.0
1760376900,4171.05,4177.01,4171.05,4173.46,2457172.0
1760376960,4173.47,4184.98,4171.15,4183.2,3413910.0
1760377020,4183.27,4184.81,4173.76,4174.34,4529876.0
1760377080,4173.8,4182.83,4173.8,4178.42,2956150.0
1760377140,4178.19,4185.6,4178.19,4180.57,2998218.0
1760377200,4180.75,4182.26,4177.27,4179.21,2134604.0
1760377260,4179.85,4184.45,4175.0,4180.08,2938156.0
1760377320,4180.09,4186.97,4177.4,4178.45,6716834.0
1760377380,4178.9,4178.9,4173.6,4177.76,4047542.0
1760377440,4178.39,4184.0,4178.38,4181.79,1712206.0
1760377500,4182.43,4184.47,4179.29,4183.15,2083778.0
1760377560,4182.61,4185.27,4180.6,4182.34,2546412.0
1760377620,4182.18,4182.18,4172.82,4174.46,4026780.0
1760377680,4174.68,4176.08,4168.42,4171.94,2952632.0
1760377740,4171.72,4175.0,4171.56,4173.95,2404412.0
1760377800,4173.95,4175.66,4172.7,4173.29,1667866.0
1760377860,4173.13,4181.97,4172.58,4178.33,2264758.0
1760377920,4178.95,4183.1,4178.32,4183.1,1969646.0
1760377980,4183.4,4186.82,4183.27,4184.05,2386708.0
1760378040,4184.06,4187.32,4184.04,4186.53,1720994.0
1760378100,4186.56,4202.41,4184.93,4187.37,7852984.0
1760378160,4186.96,4187.75,4184.51,4187.37,1775242.0
1760378220,4187.64,4208.2,4187.64,4206.83,9513348.0
1760378280,4207.07,4217.96,4205.96,4217.96,7827914.0
1760378340,4216.78,4240.03,4216.78,4235.2,25321298.0
1760378400,4233.38,4235.74,4224.51,4224.72,7702576.0
1760378460,4223.7,4224.73,4216.8,4219.01,6257942.0
1760378520,4217.58,4224.43,4216.9,4220.98,6809210.0
1760378580,4221.55,4225.43,4216.75,4216.77,2637508.0
1760378640,4216.78,4217.81,4210.61,4212.09,5432792.0
1760378700,4212.09,4218.63,4211.04,4217.65,3099294.0
1760378760,4217.66,4221.31,4216.56,4217.42,2791032.0
1760378820,4217.57,4220.83,4211.5,4215.12,4141050.0
1760378880,4215.36,4219.84,4211.84,4215.72,2499186.0
1760378940,4215.72,4216.66,4212.25,4212.25,1908954.0
1760379000,4212.25,4212.57,4203.12,4203.19,4002090.0
1760379060,4203.19,4207.7,4202.28,4206.89,3822446.0
1760379120,4206.89,4211.44,4206.09,4208.95,2210344.0
1760379180,4209.69,4210.0,4198.58,4200.36,2517232.0
1760379240,4200.11,4204.88,4197.82,4204.88,2315768.0
1760379300,4205.0,4207.03,4203.77,4207.03,1834480.0
1760379360,4207.37,4209.52,4206.94,4208.23,1560972.0
1760379420,4208.23,4209.3,4205.22,4208.03,2042172.0
1760379480,4207.61,4210.52,4206.02,4207.03,2780856.0
1760379540,4207.03,4211.51,4206.32,4207.24,2172528.0
1760379600,4207.23,4218.27,4207.23,4216.33,2359174.0
1760379660,4216.47,4217.92,4213.18,4214.03,1995448.0
1760379720,4214.03,4226.74,4213.71,4224.17,5046008.0
1760379780,4224.17,4227.54,4221.23,4221.23,2666064.0
1760379840,4221.52,4227.2,4221.52,4225.34,1724378.0
1760379900,4225.35,4226.71,4223.21,4224.14,1998438.0
1760379960,4224.14,4229.13,4222.93,4228.11,1286058.0
1760380020,4228.12,4228.46,4221.75,4222.97,1849676.0
1760380080,4223.43,4228.2,4223.43,4225.22,1491562.0
1760380140,4225.22,4227.69,4223.88,4226.74,1552146.0
1760380200,4226.74,4232.96,4224.95,4232.62,2221938.0
1760380260,4232.87,4232.87,4223.14,4223.16,2364482.0
1760380320,4223.16,4230.96,4223.16,4227.63,2956092.0
1760380380,4227.18,4227.95,4220.32,4220.33,2537902.0
1760380440,4220.33,4224.28,4219.27,4222.22,1695446.0
1760380500,4222.21,4222.25,4218.68,4218.68,1814070.0
1760380560,4218.68,4221.08,4217.01,4217.78,1490664.0
1760380620,4217.26,4222.29,4216.83,4221.4,2032780.0
1760380680,4221.7,4222.3,4215.0,4217.64,1292368.0
1760380740,4216.3,4219.0,4215.0,4218.46,1151602.0
1760380800,4219.12,4220.74,4217.11,4220.33,2012754.0
1760380860,4219.56,4235.02,4219.42,4232.88,3675122.0
1760380920,4233.35,4233.35,4225.81,4225.81,2090090.0
1760380980,4225.82,4229.88,4224.01,4226.72,1955886.0
1760381040,4226.91,4233.82,4226.91,4233.6,2395962.0
1760381100,4233.93,4238.68,4224.93,4228.68,2650842.0
1760381160,4228.35,4228.49,4222.37,4223.38,2447942.0
1760381220,4223.38,4224.18,4220.13,4220.93,2278292.0
1760381280,4220.94,4223.92,4220.93,4223.5,3381936.0
1760381340,4223.5,4224.34,4218.88,4221.49,3513700.0
1760381400,4221.48,4225.61,4219.85,4221.28,2324294.0
1760381460,4221.27,4223.78,4219.83,4219.83,1515144.0
1760381520,4219.84,4222.33,4212.39,4214.69,2616562.0
1760381580,4214.77,4215.78,4211.96,4215.46,2025462.0
1760381640,4215.01,4217.47,4214.51,4216.82,1147024.0
1760381700,4216.53,4222.68,4214.11,4222.67,2520010.0
1760381760,4222.47,4226.46,4222.03,4225.22,2359980.0
1760381820,4225.55,4226.11,4223.72,4225.22,1105274.0
1760381880,4225.47,4227.72,4225.44,4226.64,1057402.0
1760381940,4226.64,4227.66,4225.22,4226.31,616468.0
1760382000,4226.32,4227.4,4222.3,4223.85,1951330.0
1760382060,4224.33,4229.12,4221.4,4223.78,2359408.0
1760382120,4223.77,4228.71,4221.94,4227.49,1725360.0
1760382180,4228.54,4231.53,4225.0,4225.87,2692114.0
1760382240,4226.13,4230.82,4224.52,4229.69,2116820.0
1760382300,4229.69,4233.77,4228.69,4232.47,1768386.0
1760382360,4232.97,4238.14,4232.56,4235.53,1777390.0
1760382420,4235.54,4235.54,4229.69,4232.36,1471096.0
1760382480,4232.37,4237.93,4231.33,4233.48,1710672.0
1760382540,4233.49,4236.79,4233.37,4236.77,1072836.0
1760382600,4236.77,4241.37,4236.77,4239.84,3754114.0
1760382660,4239.84,4241.2,4238.47,4239.8,1681684.0
1760382720,4239.3,4242.54,4238.0,4240.69,2280702.0
1760382780,4241.08,4249.0,4238.64,4246.82,3956090.0
1760382840,4246.31,4251.27,4244.2,4250.4,5768114.0
1760382900,4250.64,4251.23,4243.96,4246.91,3858148.0
1760382960,4246.9,4253.44,4246.08,4253.0,2495546.0
1760383020,4252.99,4256.35,4251.39,4255.1,4516824.0
1760383080,4255.13,4263.25,4254.42,4262.34,5896398.0
1760383140,4261.23,4264.0,4251.38,4252.01,7713518.0
1760383200,4251.45,4254.18,4245.26,4245.52,4184074.0
1760383260,4245.26,4252.3,4245.0,4248.02,2617818.0
1760383320,4248.02,4251.67,4245.42,4251.67,1858140.0
1760383380,4251.66,4255.8,4250.54,4251.44,2056670.0
1760383440,4251.45,4252.65,4245.79,4245.79,1508674.0
1760383500,4245.79,4246.23,4238.76,4240.92,3342266.0
1760383560,4240.91,4244.02,4238.52,4244.02,2763232.0
1760383620,4244.02,4245.32,4241.58,4242.44,1702554.0
1760383680,4242.45,4247.02,4242.31,4244.22,2271812.0
1760383740,4243.8,4246.58,4243.67,4246.08,1416238.0
1760383800,4246.08,4248.36,4242.1,4246.31,2386572.0
1760383860,4246.36,4250.31,4246.35,4250.31,1701982.0
1760383920,4250.3,4250.3,4246.12,4246.87,1212930.0
1760383980,4246.41,4247.37,4244.73,4247.37,1017000.0
1760384040,4247.96,4253.0,4247.95,4250.03,1181468.0
1760384100,4250.55,4251.09,4245.37,4245.37,1086600.0
1760384160,4245.37,4249.67,4244.86,4244.86,1436052.0
1760384220,4244.86,4249.43,4244.68,4246.54,1890078.0
1760384280,4246.37,4247.64,4242.67,4246.99,2757190.0
1760384340,4246.99,4249.49,4244.24,4245.69,1452876.0
1760384400,4245.69,4255.99,4245.69,4255.99,2929264.0
1760384460,4256.7,4264.28,4256.69,4259.53,5077874.0
1760384520,4258.91,4263.77,4258.08,4258.09,3898410.0
1760384580,4258.09,4262.09,4258.08,4258.43,2727738.0
1760384640,4258.44,4264.76,4258.0,4263.82,1888690.0
1760384700,4263.82,4267.21,4257.76,4257.76,3401732.0
1760384760,4257.77,4260.16,4256.0,4258.63,2756458.0
1760384820,4258.64,4264.28,4258.64,4262.86,2867336.0
1760384880,4262.57,4266.24,4261.32,4261.32,2095486.0
1760384940,4261.32,4263.4,4257.63,4258.72,2616986.0
1760385000,4258.73,4260.32,4257.05,4260.31,2513934.0
1760385060,4260.31,4261.61,4253.4,4260.79,2160984.0
1760385120,4260.78,4265.38,4259.3,4265.21,1443584.0
1760385180,4266.53,4269.0,4265.33,4268.99,3116304.0
1760385240,4269.11,4269.65,4261.47,4264.0,2468486.0
1760385300,4263.78,4266.48,4260.15,4262.23,3301892.0
1760385360,4262.23,4264.04,4251.03,4254.52,4727616.0
1760385420,4254.82,4254.88,4251.07,4253.52,1351094.0
1760385480,4253.6,4255.48,4253.0,4253.89,1477994.0
1760385540,4253.88,4257.14,4246.87,4249.34,4334820.0
1760385600,4249.72,4252.31,4247.89,4250.64,2389752.0
1760385660,4250.06,4252.57,4250.05,4252.48,958166.0
1760385720,4252.48,4260.94,4251.95,4260.64,3028216.0
1760385780,4260.87,4264.65,4260.87,4261.81,2379806.0
1760385840,4261.55,4264.17,4261.55,4261.79,791444.0
1760385900,4261.79,4262.1,4255.56,4259.06,1085188.0
1760385960,4259.85,4266.69,4259.85,4266.41,1259850.0
1760386020,4266.41,4266.41,4259.12,4261.0,1848846.0
1760386080,4261.0,4261.36,4257.16,4259.1,2025792.0
1760386140,4259.1,4261.62,4257.0,4257.0,947660.0
1760386200,4257.01,4263.58,4257.01,4258.22,1417474.0
1760386260,4258.23,4261.38,4255.0,4261.31,2370194.0
1760386320,4261.67,4262.7,4255.96,4256.59,1236282.0
1760386380,4256.59,4262.0,4256.3,4261.28,720610.0
1760386440,4261.28,4262.79,4258.99,4259.38,611486.0
1760386500,4259.6,4260.04,4251.46,4251.47,975598.0
1760386560,4251.46,4256.3,4251.44,4254.96,1158520.0
1760386620,4254.96,4259.11,4254.64,4254.65,676244.0
1760386680,4254.65,4255.08,4250.75,4251.88,1483144.0
1760386740,4251.87,4255.54,4250.65,4255.54,991580.0
1760386800,4255.54,4256.14,4251.23,4251.24,1288184.0
1760386860,4251.23,4252.29,4249.3,4250.62,817500.0
1760386920,4251.45,4252.68,4250.98,4251.52,1440584.0
1760386980,4251.52,4252.99,4248.1,4248.1,1464486.0
1760387040,4248.0,4250.24,4246.33,4250.23,1259908.0
1760387100,4249.4,4250.99,4247.75,4250.29,974938.0
1760387160,4250.28,4250.29,4247.0,4247.0,844460.0
1760387220,4246.8,4246.81,4242.82,4246.2,1931738.0
1760387280,4246.2,4249.34,4245.33,4245.33,1224976.0
1760387340,4246.0,4248.78,4245.33,4248.41,936760.0
1760387400,4247.92,4248.23,4244.74,4247.39,1992046.0
1760387460,4247.39,4249.45,4246.09,4246.66,1211330.0
1760387520,4246.66,4247.2,4244.75,4244.91,911584.0
1760387580,4244.91,4245.96,4242.09,4242.78,1124862.0
1760387640,4242.78,4245.0,4242.52,4242.94,1164128.0
1760387700,4242.93,4245.8,4242.1,4245.23,1036760.0
1760387760,4245.23,4249.38,4245.03,4248.61,1384334.0
1760387820,4248.61,4257.98,4248.37,4257.34,1237458.0
1760387880,4256.77,4261.02,4256.77,4259.61,1920896.0
1760387940,4259.61,4260.67,4257.35,4257.35,1282628.0
1760388000,4257.35,4258.53,4255.46,4256.04,742340.0
1760388060,4256.04,4258.71,4255.08,4255.09,625236.0
1760388120,4255.09,4255.92,4252.0,4255.4,810870.0
1760388180,4255.41,4255.5,4254.02,4254.02,295050.0
1760388240,4254.02,4256.66,4253.03,4254.69,1512526.0
1760388300,4254.28,4258.17,4254.28,4258.17,1021114.0
1760388360,4258.17,4258.88,4256.87,4258.71,373492.0
1760388420,4258.71,4258.88,4255.13,4256.01,638468.0
1760388480,4256.0,4258.0,4256.0,4257.13,577590.0
1760388540,4257.12,4258.88,4257.02,4258.88,463120.0
1760388600,4259.2,4259.5,4258.7,4258.88,382568.0
1760388660,4258.98,4259.66,4256.37,4257.06,608152.0
1760388720,4257.06,4263.63,4257.06,4263.63,809294.0
1760388780,4263.62,4264.48,4259.59,4259.68,1324170.0
1760388840,4259.68,4261.59,4259.2,4259.54,635394.0
1760388900,4259.55,4261.26,4257.63,4261.26,720146.0
1760388960,4261.26,4263.12,4258.64,4258.7,707914.0
1760389020,4258.71,4263.27,4258.71,4262.65,991126.0
1760389080,4262.66,4279.19,4262.65,4275.86,10951972.0
1760389140,4275.5,4290.0,4274.29,4285.03,13384266.0
1760389200,4285.03,4293.57,4277.91,4278.43,7022548.0
1760389260,4278.42,4279.93,4271.95,4272.25,1779620.0
1760389320,4272.2,4272.21,4267.3,4270.86,1562202.0
1760389380,4270.56,4271.34,4268.42,4270.55,1339658.0
1760389440,4270.55,4273.0,4268.9,4272.0,779516.0
1760389500,4272.0,4280.33,4272.0,4278.22,1658268.0
1760389560,4278.23,4282.0,4278.06,4280.68,1173574.0
1760389620,4280.68,4280.69,4277.88,4279.54,1078118.0
1760389680,4279.55,4280.69,4278.38,4278.39,856298.0
1760389740,4278.39,4278.39,4273.93,4274.38,954048.0
1760389800,4274.38,4274.75,4271.75,4271.77,1163440.0
1760389860,4271.76,4271.77,4267.01,4267.34,889858.0
1760389920,4266.71,4268.67,4265.0,4265.01,1573670.0
1760389980,4265.64,4269.16,4265.64,4268.16,1179560.0
1760390040,4268.16,4268.2,4266.01,4266.15,1483286.0
1760390100,4266.15,4270.35,4262.59,4266.66,2076842.0
1760390160,4266.66,4271.49,4265.39,4270.8,1517546.0
1760390220,4271.17,4275.94,4271.17,4274.72,698630.0
1760390280,4274.72,4276.0,4273.87,4276.0,701070.0
1760390340,4275.99,4279.85,4275.99,4276.72,1047582.0
1760390400,4276.73,4278.39,4276.06,4278.08,725334.0
1760390460,4278.08,4278.38,4274.76,4274.77,725366.0
1760390520,4274.76,4276.85,4274.2,4276.56,505982.0
1760390580,4277.28,4277.28,4274.69,4275.94,587246.0
1760390640,4275.95,4275.95,4273.52,4274.4,476700.0
1760390700,4274.4,4274.4,4265.41,4266.22,1544978.0
1760390760,4266.21,4268.55,4263.91,4267.95,966218.0
1760390820,4267.95,4269.2,4266.74,4269.2,622582.0
1760390880,4269.2,4269.72,4268.41,4268.42,418542.0
1760390940,4268.42,4268.42,4264.38,4265.44,589048.0
1760391000,4265.44,4265.45,4262.1,4265.36,827500.0
1760391060,4265.36,4265.36,4262.86,4265.04,576546.0
1760391120,4265.05,4267.05,4265.04,4265.08,500526.0
1760391180,4265.08,4266.41,4265.06,4266.4,704612.0
1760391240,4266.41,4266.41,4265.53,4266.35,566180.0
1760391300,4266.35,4266.35,4262.01,4262.02,544410.0
1760391360,4262.01,4266.08,4262.0,4266.07,476582.0
1760391420,4266.08,4266.23,4264.51,4264.52,466594.0
1760391480,4264.51,4265.29,4263.98,4264.74,424752.0
1760391540,4264.75,4264.75,4263.18,4263.3,476456.0
1760391600,4262.43,4263.11,4261.83,4262.11,598408.0
1760391660,4262.11,4262.11,4257.6,4260.48,775334.0
1760391720,4260.48,4266.2,4260.48,4266.19,758376.0
1760391780,4265.94,4268.85,4265.28,4268.73,1270886.0
1760391840,4268.73,4268.74,4264.38,4264.38,696896.0
1760391900,4264.39,4264.39,4260.72,4260.72,306124.0
1760391960,4260.72,4263.23,4260.72,4263.23,413360.0
1760392020,4263.43,4265.19,4262.8,4264.35,662104.0
1760392080,4264.35,4264.35,4260.12,4260.12,765502.0
1760392140,4260.13,4260.13,4256.07,4256.07,1318860.0
1760392200,4256.41,4259.08,4256.41,4258.54,859032.0
1760392260,4258.54,4258.87,4258.45,4258.46,271248.0
1760392320,4258.46,4260.37,4258.35,4260.36,402618.0
1760392380,4260.36,4260.37,4253.6,4253.88,1807232.0
1760392440,4253.89,4256.65,4253.88,4256.65,590622.0
1760392500,4256.65,4258.0,4256.64,4257.4,410610.0
1760392560,4257.4,4257.5,4255.26,4255.27,347246.0
1760392620,4255.26,4255.74,4254.03,4254.04,787766.0
1760392680,4254.03,4256.67,4253.0,4256.66,687858.0
1760392740,4256.67,4257.98,4255.01,4256.83,555660.0
1760392800,4256.83,4257.17,4253.0,4257.17,1497362.0
1760392860,4257.17,4262.84,4257.16,4262.49,1179834.0
1760392920,4262.49,4267.0,4260.0,4266.99,2246096.0
1760392980,4266.99,4268.59,4266.12,4268.19,1311936.0
1760393040,4267.85,4268.72,4264.26,4265.36,2312432.0
1760393100,4265.36,4266.42,4259.19,4262.44,1026984.0
1760393160,4262.45,4263.07,4258.0,4258.11,1213254.0
1760393220,4258.4,4265.22,4257.88,4264.92,1031576.0
1760393280,4264.93,4269.9,4264.92,4266.26,1199666.0
1760393340,4265.79,4271.03,4263.01,4263.03,1556408.0
1760393400,4263.05,4264.18,4258.74,4261.81,1676866.0
1760393460,4261.82,4262.57,4259.0,4261.64,1736848.0
1760393520,4261.9,4261.9,4258.68,4260.15,976290.0
1760393580,4260.16,4262.24,4259.66,4261.02,618582.0
1760393640,4261.02,4261.02,4258.03,4259.44,1314738.0
1760393700,4259.44,4260.0,4257.49,4258.56,1026016.0
1760393760,4258.55,4260.59,4256.56,4260.58,1007148.0
1760393820,4260.59,4265.45,4260.58,4264.98,1244318.0
1760393880,4265.42,4266.83,4264.44,4264.89,1147726.0
1760393940,4264.45,4264.99,4261.26,4261.26,739256.0
1760394000,4261.27,4264.8,4260.44,4263.41,649956.0
1760394060,4263.41,4265.0,4262.15,4264.99,389848.0
1760394120,4264.99,4265.29,4260.44,4260.44,887338.0
1760394180,4260.44,4266.4,4259.83,4262.22,1680998.0
1760394240,4262.22,4262.78,4258.56,4258.56,1340568.0
1760394300,4258.36,4259.01,4257.01,4257.48,1052640.0
1760394360,4257.47,4258.86,4253.57,4255.7,1070776.0
1760394420,4255.38,4255.65,4250.62,4253.28,1307916.0
1760394480,4253.27,4253.3,4251.8,4252.91,408046.0
1760394540,4252.91,4252.91,4249.8,4251.32,1304636.0
1760394600,4250.64,4252.9,4250.64,4251.39,958334.0
1760394660,4251.23,4252.59,4249.87,4252.59,821662.0
1760394720,4252.59,4254.83,4250.22,4254.82,1263592.0
1760394780,4254.83,4258.0,4254.82,4257.99,474078.0
1760394840,4257.99,4260.27,4257.39,4259.15,1523800.0
1760394900,4259.14,4263.78,4259.14,4262.49,858958.0
1760394960,4262.49,4263.07,4260.59,4261.73,501112.0
1760395020,4261.15,4264.32,4261.15,4263.62,616628.0
1760395080,4263.43,4263.99,4262.52,4262.53,537418.0
1760395140,4262.53,4264.02,4262.33,4264.01,409896.0
1760395200,4264.01,4264.01,4262.49,4263.55,333692.0
1760395260,4263.55,4263.55,4260.88,4260.88,476372.0
1760395320,4260.88,4261.51,4260.08,4261.14,525572.0
1760395380,4261.14,4263.43,4260.87,4260.88,529804.0
1760395440,4261.31,4264.0,4260.87,4262.63,1293474.0
1760395500,4262.64,4263.0,4260.96,4261.72,448840.0
1760395560,4261.72,4262.96,4261.1,4262.96,749362.0
1760395620,4262.95,4264.61,4260.0,4260.0,573208.0
1760395680,4260.01,4265.08,4259.7,4264.75,511758.0
1760395740,4264.76,4268.18,4263.45,4266.64,1248986.0
1760395800,4266.65,4269.9,4266.6,4269.42,1242660.0
1760395860,4269.72,4270.97,4268.54,4270.35,1038232.0
1760395920,4270.35,4271.49,4268.49,4270.77,663140.0
1760395980,4271.77,4274.76,4270.1,4274.59,1035730.0
1760396040,4274.17,4274.9,4271.49,4273.98,938210.0
1760396100,4273.98,4273.98,4268.93,4268.93,442130.0
1760396160,4268.93,4268.99,4265.0,4266.57,830536.0
1760396220,4266.58,4268.4,4266.57,4267.49,605842.0
1760396280,4267.49,4269.09,4266.58,4269.08,277806.0
1760396340,4269.09,4269.46,4268.04,4269.45,397746.0
1760396400,4269.45,4269.45,4264.2,4265.75,1115624.0
1760396460,4265.76,4265.76,4261.35,4261.35,662266.0
1760396520,4261.35,4261.36,4258.02,4259.16,644032.0
1760396580,4259.17,4264.24,4258.28,4262.63,850188.0
1760396640,4262.64,4265.46,4260.16,4265.3,884258.0
1760396700,4265.3,4265.72,4261.48,4261.48,1158414.0
1760396760,4260.87,4260.88,4258.43,4259.29,2080712.0
1760396820,4258.75,4260.41,4257.38,4259.85,764698.0
1760396880,4260.34,4263.2,4260.33,4261.74,866192.0
1760396940,4261.74,4261.74,4257.36,4257.45,984920.0
1760397000,4257.46,4260.0,4257.34,4258.01,523208.0
1760397060,4258.0,4258.38,4255.33,4256.03,882482.0
1760397120,4255.67,4256.45,4255.0,4255.86,624784.0
1760397180,4255.22,4255.22,4251.96,4254.53,1530066.0
1760397240,4254.52,4255.47,4253.74,4254.01,526040.0
1760397300,4254.24,4254.81,4253.67,4254.1,444414.0
1760397360,4254.1,4257.31,4254.09,4256.73,668300.0
1760397420,4256.74,4258.6,4255.16,4255.17,657106.0
1760397480,4255.17,4255.17,4251.98,4251.99,671354.0
1760397540,4251.99,4254.06,4250.5,4252.47,1738754.0
1760397600,4252.47,4252.47,4249.05,4249.05,1082564.0
1760397660,4249.05,4251.52,4249.05,4249.1,858364.0
1760397720,4249.05,4249.6,4248.85,4249.18,876152.0
1760397780,4249.18,4252.76,4248.7,4252.52,875660.0
1760397840,4252.52,4252.76,4250.44,4251.9,655074.0
1760397900,4251.9,4252.7,4251.4,4252.54,541098.0
1760397960,4252.55,4252.55,4250.87,4251.26,617250.0
1760398020,4251.26,4253.47,4250.42,4250.75,1299864.0
1760398080,4250.76,4250.76,4247.25,4248.0,934338.0
1760398140,4247.99,4249.91,4247.39,4249.91,480932.0
1760398200,4249.42,4251.87,4248.92,4251.05,736526.0
1760398260,4250.79,4252.14,4249.16,4251.94,685434.0
1760398320,4251.94,4253.9,4249.87,4252.01,1260280.0
1760398380,4252.01,4252.08,4246.38,4248.61,856028.0
1760398440,4248.6,4249.03,4246.45,4247.43,736376.0
1760398500,4247.43,4247.44,4242.01,4242.01,2062712.0
1760398560,4242.0,4246.47,4241.68,4243.99,1719980.0
1760398620,4243.99,4245.15,4243.35,4245.0,801258.0
1760398680,4244.99,4247.0,4244.99,4245.76,988328.0
1760398740,4245.76,4248.5,4245.76,4246.03,610968.0
1760398800,4246.03,4248.0,4245.17,4245.18,433524.0
1760398860,4245.18,4246.32,4234.04,4237.98,5578592.0
1760398920,4237.44,4241.06,4235.1,4240.35,2405922.0
1760398980,4240.35,4242.53,4240.35,4242.53,535374.0
1760399040,4242.52,4243.28,4241.2,4242.2,749380.0
1760399100,4242.2,4242.99,4237.54,4237.55,1475096.0
1760399160,4237.73,4241.02,4236.85,4236.92,1153686.0
1760399220,4236.92,4237.27,4235.2,4235.85,1436268.0
1760399280,4235.85,4237.61,4235.33,4236.76,802570.0
1760399340,4236.76,4238.75,4236.58,4237.22,805628.0
1760399400,4237.22,4242.09,4236.11,4239.94,1523726.0
1760399460,4239.94,4239.97,4237.21,4237.22,479108.0
1760399520,4237.21,4240.28,4237.21,4239.57,873814.0
1760399580,4239.49,4242.0,4239.49,4241.64,455816.0
1760399640,4241.64,4242.76,4241.18,4242.76,266808.0
1760399700,4242.75,4242.75,4238.72,4239.57,977844.0
1760399760,4239.58,4240.96,4239.17,4239.51,544886.0
1760399820,4239.5,4239.92,4239.12,4239.14,301140.0
1760399880,4239.14,4240.19,4239.12,4239.12,461664.0
1760399940,4239.12,4240.76,4239.12,4239.69,586756.0
1760400000,4239.7,4241.8,4238.42,4240.68,1084146.0
1760400060,4241.09,4241.28,4238.01,4241.27,1308456.0
1760400120,4241.27,4244.64,4238.52,4238.7,856328.0
1760400180,4238.9,4243.65,4237.31,4243.65,844792.0
1760400240,4243.65,4245.83,4242.13,4242.68,695766.0
1760400300,4242.67,4245.85,4241.87,4242.31,875028.0
1760400360,4242.35,4242.64,4236.36,4240.17,1732882.0
1760400420,4240.18,4240.73,4237.17,4237.18,1175610.0
1760400480,4237.18,4238.38,4235.0,4238.38,667032.0
1760400540,4238.37,4239.23,4235.42,4235.42,571150.0
1760400600,4235.42,4237.49,4233.86,4234.52,848618.0
1760400660,4234.52,4237.26,4233.43,4235.79,894820.0
1760400720,4235.37,4236.76,4234.86,4235.75,433940.0
1760400780,4235.75,4236.65,4233.73,4235.23,466860.0
1760400840,4235.24,4236.91,4234.34,4235.39,646982.0
1760400900,4235.4,4241.0,4233.75,4240.64,957768.0
1760400960,4240.63,4244.64,4240.63,4243.87,942664.0
1760401020,4245.0,4248.74,4244.93,4246.52,1381160.0
1760401080,4246.93,4251.99,4246.58,4251.87,1735248.0
1760401140,4251.87,4251.87,4244.14,4246.77,1122072.0
1760401200,4246.77,4250.36,4245.8,4250.36,858784.0
1760401260,4250.36,4252.57,4248.81,4251.04,1055156.0
1760401320,4251.05,4256.07,4250.86,4251.97,1732454.0
1760401380,4251.96,4253.82,4247.2,4247.72,961410.0
1760401440,4247.73,4247.93,4242.9,4247.07,935150.0
1760401500,4247.08,4247.15,4243.46,4244.21,749294.0
1760401560,4244.46,4247.69,4244.46,4247.45,647584.0
1760401620,4247.45,4250.44,4246.16,4250.44,518792.0
1760401680,4249.81,4255.18,4249.81,4254.48,1275636.0
1760401740,4253.5,4254.03,4248.7,4248.96,1499766.0
1760401800,4248.95,4250.73,4245.43,4245.43,1514390.0
1760401860,4245.27,4254.5,4244.41,4254.3,1048004.0
1760401920,4254.3,4258.42,4252.21,4258.35,1976170.0
1760401980,4257.93,4262.07,4253.35,4253.35,3120940.0
1760402040,4253.34,4254.4,4251.38,4253.61,943324.0
1760402100,4253.62,4255.53,4249.14,4255.53,912944.0
1760402160,4255.53,4256.44,4249.08,4249.08,1646658.0
1760402220,4249.49,4250.23,4247.67,4248.99,903752.0
1760402280,4248.99,4250.79,4247.01,4249.1,1575168.0
1760402340,4249.04,4249.88,4246.98,4248.71,855678.0
1760402400,4248.72,4251.0,4247.51,4250.51,1092392.0
1760402460,4249.79,4249.79,4245.51,4245.71,1346912.0
1760402520,4245.71,4245.97,4243.0,4243.18,1569080.0
1760402580,4243.19,4246.0,4242.02,4245.99,1399630.0
1760402640,4246.0,4247.0,4244.13,4247.0,1710868.0
1760402700,4246.99,4246.99,4241.45,4242.01,979496.0
1760402760,4241.45,4241.46,4238.62,4238.75,1227904.0
1760402820,4238.75,4239.49,4232.3,4232.5,1448570.0
1760402880,4232.5,4233.86,4226.48,4231.54,5315290.0
1760402940,4231.53,4234.0,4230.11,4233.96,1513948.0
1760403000,4234.22,4234.23,4231.0,4232.22,1093552.0
1760403060,4232.21,4234.53,4230.0,4234.37,1419388.0
1760403120,4234.37,4235.5,4231.83,4234.62,763162.0
1760403180,4234.63,4235.36,4229.38,4230.09,1157224.0
1760403240,4229.38,4233.8,4229.38,4232.61,679560.0
1760403300,4232.6,4235.15,4232.6,4234.94,1117250.0
1760403360,4234.95,4238.31,4234.94,4236.46,981728.0
1760403420,4236.45,4237.36,4234.07,4234.07,757376.0
1760403480,4234.06,4236.77,4234.06,4236.5,644688.0
1760403540,4236.5,4241.5,4236.5,4240.93,1152270.0
1760403600,4239.62,4241.15,4237.0,4237.6,920284.0
1760403660,4237.59,4242.57,4235.02,4240.84,1034086.0
1760403720,4240.84,4240.84,4228.7,4229.5,3832326.0
1760403780,4229.51,4230.25,4227.51,4227.99,1613856.0
1760403840,4227.34,4228.32,4223.26,4224.79,2054822.0
1760403900,4224.8,4226.11,4211.0,4212.01,13396300.0
1760403960,4211.79,4219.99,4211.79,4219.98,3707170.0
1760404020,4219.83,4223.5,4219.39,4219.39,1565998.0
1760404080,4219.0,4221.48,4210.0,4210.0,3886474.0
1760404140,4207.94,4209.93,4201.07,4208.14,10603420.0
1760404200,4208.16,4210.51,4202.09,4209.67,4970100.0
1760404260,4209.67,4214.34,4208.33,4214.34,3195960.0
1760404320,4214.33,4217.8,4213.1,4215.96,1218284.0
1760404380,4215.96,4219.27,4213.11,4218.5,1048454.0
1760404440,4218.5,4219.81,4214.85,4215.6,1429094.0
1760404500,4215.59,4216.77,4212.31,4213.48,1025808.0
1760404560,4213.48,4219.85,4213.48,4218.54,1249832.0
1760404620,4217.91,4221.54,4217.7,4220.48,1345506.0
1760404680,4220.48,4222.6,4220.48,4221.4,1282150.0
1760404740,4221.07,4221.3,4219.0,4220.68,650748.0
1760404800,4220.68,4229.71,4220.67,4225.01,3228512.0
1760404860,4225.0,4229.75,4223.28,4223.6,3148092.0
1760404920,4223.92,4225.34,4222.32,4224.95,1452406.0
1760404980,4224.32,4228.37,4222.0,4228.01,1446100.0
1760405040,4227.07,4228.67,4226.02,4226.02,2647882.0
1760405100,4226.01,4228.06,4225.0,4225.0,946260.0
1760405160,4225.01,4225.35,4220.84,4223.14,1037748.0
1760405220,4223.14,4224.1,4222.34,4224.1,692264.0
1760405280,4224.1,4224.49,4221.31,4221.31,607462.0
1760405340,4221.32,4222.65,4219.86,4222.65,464498.0
1760405400,4222.64,4223.54,4220.2,4221.11,731034.0
1760405460,4220.77,4225.0,4220.18,4224.22,1200574.0
1760405520,4224.0,4225.0,4221.58,4223.36,906094.0
1760405580,4223.95,4226.26,4223.86,4225.94,815332.0
1760405640,4225.94,4226.96,4224.01,4224.03,739014.0
1760405700,4224.02,4226.15,4221.75,4224.58,602474.0
1760405760,4223.18,4225.76,4222.69,4222.69,720544.0
1760405820,4222.7,4222.86,4220.11,4220.13,448678.0
1760405880,4220.13,4220.13,4211.99,4215.51,2800144.0
1760405940,4216.0,4217.39,4215.0,4215.98,807658.0
1760406000,4215.99,4216.27,4212.94,4213.67,800436.0
1760406060,4213.67,4216.64,4213.67,4216.43,734642.0
1760406120,4216.88,4218.73,4215.8,4218.73,580326.0
1760406180,4218.73,4218.74,4216.53,4216.53,231600.0
1760406240,4216.17,4219.12,4216.0,4219.11,795040.0
1760406300,4219.31,4219.32,4216.62,4216.63,527686.0
1760406360,4216.31,4219.07,4216.0,4217.34,373802.0
1760406420,4217.33,4217.34,4211.66,4212.82,855428.0
1760406480,4213.05,4213.32,4211.7,4212.43,746494.0
1760406540,4212.42,4212.65,4210.32,4210.32,810734.0
1760406600,4210.32,4215.53,4209.52,4214.45,671388.0
1760406660,4214.46,4218.37,4213.83,4216.48,878314.0
1760406720,4216.48,4216.49,4214.0,4215.72,932452.0
1760406780,4215.72,4216.67,4209.3,4209.31,1009196.0
1760406840,4209.31,4209.76,4204.54,4209.19,2997978.0
1760406900,4209.2,4212.09,4208.13,4209.61,1319484.0
1760406960,4209.37,4209.38,4201.78,4202.01,3488710.0
1760407020,4202.01,4206.0,4201.0,4206.0,1306886.0
1760407080,4205.99,4209.86,4205.9,4208.98,1508654.0
1760407140,4208.37,4210.53,4208.37,4209.9,1190386.0
1760407200,4209.89,4210.16,4208.37,4208.38,1116254.0
1760407260,4208.37,4208.38,4203.59,4203.8,1003540.0
1760407320,4203.79,4205.22,4202.61,4203.05,1397148.0
1760407380,4203.31,4207.37,4203.31,4207.37,2010486.0
1760407440,4207.36,4208.38,4197.46,4199.25,3044038.0
1760407500,4198.98,4203.22,4197.76,4201.89,2503320.0
1760407560,4201.89,4203.19,4193.39,4199.24,2655690.0
1760407620,4199.24,4199.24,4191.66,4197.65,2459360.0
1760407680,4197.65,4199.26,4195.96,4198.53,1355960.0
1760407740,4198.91,4202.1,4198.53,4202.09,1830314.0
1760407800,4202.09,4209.98,4201.18,4209.98,1734726.0
1760407860,4209.98,4210.01,4205.83,4208.72,2693200.0
1760407920,4208.72,4208.76,4205.33,4208.12,1073474.0
1760407980,4207.8,4207.8,4201.15,4201.15,1720452.0
1760408040,4201.15,4203.0,4200.56,4200.66,1122032.0
1760408100,4200.57,4203.48,4200.27,4201.87,1203644.0
1760408160,4201.26,4205.51,4199.24,4205.48,1447614.0
1760408220,4205.48,4206.11,4197.06,4197.75,1153024.0
1760408280,4197.87,4198.04,4184.38,4188.23,6701672.0
1760408340,4188.11,4190.37,4184.22,4186.22,3435714.0
1760408400,4186.22,4190.0,4186.05,4187.95,1681906.0
1760408460,4187.96,4188.37,4183.23,4184.14,2410822.0
1760408520,4184.13,4187.49,4181.5,4186.46,2644186.0
1760408580,4186.29,4192.52,4185.61,4188.69,2570106.0
1760408640,4189.17,4193.0,4188.94,4192.75,1058072.0
1760408700,4192.45,4196.58,4192.1,4196.57,1771062.0
1760408760,4196.57,4198.0,4194.78,4195.0,1489268.0
1760408820,4195.52,4204.93,4195.47,4202.38,2153906.0
1760408880,4202.53,4202.54,4195.38,4195.38,1750698.0
1760408940,4195.39,4195.39,4189.07,4189.58,2571384.0
1760409000,4189.57,4192.91,4187.04,4192.67,1924018.0
1760409060,4192.67,4194.24,4191.79,4192.7,1110404.0
1760409120,4192.7,4195.0,4192.65,4194.95,1694790.0
1760409180,4194.96,4197.3,4194.55,4195.02,1308112.0
1760409240,4195.02,4197.64,4195.01,4195.36,1643358.0
1760409300,4195.36,4195.36,4186.28,4187.61,1818286.0
1760409360,4187.76,4190.52,4185.83,4188.68,1246630.0
1760409420,4188.73,4191.12,4186.02,4186.02,1047128.0
1760409480,4186.02,4186.02,4181.9,4183.28,1612470.0
1760409540,4182.92,4188.69,4182.16,4188.13,1926088.0
1760409600,4188.13,4190.0,4187.0,4190.0,779174.0
1760409660,4190.0,4190.0,4186.89,4189.32,725920.0
1760409720,4189.32,4189.32,4181.33,4182.35,1516194.0
1760409780,4182.36,4183.33,4178.81,4179.45,3453464.0
1760409840,4179.45,4181.35,4177.21,4180.55,2381858.0
1760409900,4180.54,4184.24,4179.27,4182.89,2465364.0
1760409960,4182.89,4184.89,4179.82,4181.49,2213500.0
1760410020,4181.49,4181.49,4169.27,4169.77,3719552.0
1760410080,4169.73,4173.22,4169.0,4172.05,2620044.0
1760410140,4172.05,4176.22,4170.27,4175.0,1601688.0
1760410200,4174.56,4175.7,4173.22,4175.22,1736088.0
1760410260,4175.22,4176.75,4172.79,4176.53,1867930.0
1760410320,4176.52,4176.64,4169.61,4171.01,1887340.0
1760410380,4171.0,4171.0,4165.78,4168.6,2611472.0
1760410440,4168.8,4176.65,4168.79,4170.31,3408660.0
1760410500,4170.31,4175.25,4170.31,4172.19,1812260.0
1760410560,4172.18,4172.18,4167.94,4171.23,1346208.0
1760410620,4171.23,4173.38,4170.53,4173.38,858656.0
1760410680,4173.38,4173.38,4168.44,4171.99,1274268.0
1760410740,4171.61,4172.88,4169.01,4170.41,1738814.0
1760410800,4170.42,4172.66,4162.06,4163.05,4305126.0
1760410860,4163.7,4171.0,4162.86,4169.23,2269362.0
1760410920,4169.23,4169.23,4156.36,4160.39,5351456.0
1760410980,4160.8,4161.14,4151.2,4153.22,5643938.0
1760411040,4153.31,4156.23,4143.65,4147.34,7251650.0
1760411100,4147.12,4151.02,4143.31,4149.82,6310444.0
1760411160,4149.64,4151.48,4146.76,4149.79,3179058.0
1760411220,4149.79,4150.47,4141.66,4143.76,2994280.0
1760411280,4143.77,4149.31,4142.92,4143.77,3774250.0
1760411340,4144.35,4146.32,4138.31,4139.24,3419222.0
1760411400,4139.25,4145.59,4139.25,4143.63,2341130.0
1760411460,4144.08,4153.59,4144.08,4153.17,4467098.0
1760411520,4153.17,4153.17,4147.16,4152.21,2378214.0
1760411580,4152.21,4152.85,4146.59,4147.88,2609490.0
1760411640,4147.89,4151.81,4147.03,4150.89,1318118.0
1760411700,4150.88,4160.87,4150.63,4159.64,5235686.0
1760411760,4159.64,4164.58,4158.44,4161.25,4019186.0
1760411820,4161.25,4161.92,4156.74,4156.75,1873880.0
1760411880,4156.84,4158.64,4150.0,4150.74,2070178.0
1760411940,4150.94,4151.97,4147.67,4148.64,1810868.0
1760412000,4148.64,4151.48,4148.0,4151.47,1965068.0
1760412060,4151.63,4157.07,4149.43,4155.77,3227020.0
1760412120,4155.77,4156.11,4150.26,4150.8,984528.0
1760412180,4151.29,4154.13,4149.0,4149.99,1179298.0
1760412240,4149.99,4151.58,4144.25,4144.42,1521348.0
1760412300,4144.47,4145.16,4141.04,4142.65,1750362.0
1760412360,4144.65,4145.99,4143.69,4145.39,2197530.0
1760412420,4145.4,4145.99,4141.09,4142.27,1899000.0
1760412480,4142.27,4144.4,4141.03,4143.16,823494.0
1760412540,4143.14,4143.15,4135.81,4139.29,3806524.0
1760412600,4139.3,4141.32,4136.0,4140.74,3825500.0
1760412660,4140.83,4142.84,4138.38,4140.56,2882810.0
1760412720,4140.56,4145.0,4138.08,4143.41,1605232.0
1760412780,4143.41,4147.61,4143.41,4144.63,2482682.0
1760412840,4145.49,4147.76,4143.76,4144.25,1163824.0
1760412900,4144.24,4150.81,4144.24,4150.51,1940128.0
1760412960,4150.51,4150.81,4147.33,4150.2,1069824.0
1760413020,4150.19,4154.31,4148.99,4154.17,1442734.0
1760413080,4154.17,4154.17,4152.07,4152.15,1649062.0
1760413140,4152.15,4152.45,4146.24,4146.53,1747460.0
1760413200,4146.64,4149.97,4145.08,4148.97,1359436.0
1760413260,4149.28,4151.4,4148.39,4150.38,1430054.0
1760413320,4150.37,4151.51,4148.44,4151.47,1147976.0
1760413380,4151.47,4154.52,4149.83,4154.36,1518930.0
1760413440,4153.76,4153.76,4150.85,4151.54,818468.0
1760413500,4151.54,4158.79,4151.53,4157.87,2221158.0
1760413560,4157.88,4161.48,4156.0,4161.48,3024248.0
1760413620,4161.48,4163.19,4158.56,4161.67,2723620.0
1760413680,4161.45,4162.2,4160.0,4160.67,1378764.0
1760413740,4160.67,4163.6,4160.0,4161.78,2150720.0
1760413800,4161.79,4163.41,4160.26,4163.4,2105230.0
1760413860,4163.41,4163.41,4160.0,4160.96,766260.0
1760413920,4160.82,4162.6,4159.02,4160.68,1890868.0
1760413980,4160.67,4161.21,4157.44,4158.33,1311830.0
1760414040,4158.34,4158.7,4153.62,4157.99,1639314.0
1760414100,4157.82,4158.22,4156.16,4156.64,1200284.0
1760414160,4156.64,4156.64,4153.0,4153.07,985072.0
1760414220,4153.07,4154.99,4152.82,4153.14,1428138.0
1760414280,4153.15,4153.15,4148.5,4152.24,2108976.0
1760414340,4152.24,4153.57,4150.49,4151.3,1066700.0
1760414400,4151.29,4156.01,4151.29,4155.42,1238276.0
1760414460,4155.15,4155.43,4151.7,4155.43,843258.0
1760414520,4155.79,4158.44,4153.96,4158.44,1142828.0
1760414580,4158.43,4158.44,4146.16,4146.54,2250176.0
1760414640,4146.39,4147.73,4145.94,4147.17,1596820.0
1760414700,4147.58,4155.86,4147.06,4155.69,905890.0
1760414760,4155.68,4156.43,4150.0,4150.12,2204846.0
1760414820,4150.13,4151.79,4148.05,4148.64,1792272.0
1760414880,4148.38,4148.46,4145.85,4148.35,1708896.0
1760414940,4148.78,4149.78,4143.51,4143.99,1920184.0
1760415000,4144.0,4144.14,4136.76,4142.42,2669498.0
1760415060,4142.43,4144.26,4140.0,4143.96,1876288.0
1760415120,4143.96,4155.59,4143.96,4152.5,1922522.0
1760415180,4152.33,4152.33,4143.8,4143.8,1080486.0
1760415240,4144.67,4149.37,4143.64,4147.95,1707378.0
1760415300,4147.95,4150.31,4145.28,4149.21,1554920.0
1760415360,4148.88,4149.69,4146.95,4146.95,1652206.0
1760415420,4147.2,4149.5,4143.22,4143.69,1708892.0
1760415480,4143.69,4143.83,4138.88,4143.73,2146110.0
1760415540,4144.33,4146.01,4139.86,4140.73,3438926.0
1760415600,4141.02,4141.99,4138.18,4139.2,2092868.0
1760415660,4139.73,4145.91,4139.73,4140.91,1351698.0
1760415720,4141.1,4151.13,4140.64,4151.13,1483880.0
1760415780,4151.42,4152.67,4149.18,4149.43,1698186.0
1760415840,4149.43,4154.2,4149.43,4153.0,2469232.0
1760415900,4153.17,4155.93,4150.23,4155.59,1978536.0
1760415960,4155.51,4157.0,4151.71,4152.37,1210634.0
1760416020,4152.37,4153.43,4150.0,4150.0,900090.0
1760416080,4150.0,4150.14,4148.31,4149.47,898176.0
1760416140,4149.47,4153.51,4148.11,4153.51,1010052.0
1760416200,4153.33,4153.51,4146.1,4147.54,1115618.0
1760416260,4147.37,4149.36,4140.01,4140.4,1750488.0
1760416320,4140.01,4144.91,4136.38,4144.91,2689500.0
1760416380,4144.9,4145.0,4141.22,4141.28,1165992.0
1760416440,4141.27,4143.96,4131.82,4134.07,2765636.0
1760416500,4135.34,4141.15,4133.23,4133.23,2962764.0
1760416560,4134.19,4140.0,4133.79,4135.72,1571930.0
1760416620,4136.13,4139.75,4131.13,4131.43,2723050.0
1760416680,4131.44,4131.79,4118.25,4120.95,10712544.0
1760416740,4121.01,4121.01,4115.99,4117.76,6310456.0
1760416800,4117.76,4117.76,4114.03,4114.53,4843550.0
1760416860,4114.8,4121.53,4114.79,4121.35,3727018.0
1760416920,4121.34,4123.53,4119.84,4122.45,2517508.0
1760416980,4123.0,4124.87,4119.3,4119.9,2152352.0
1760417040,4119.89,4123.6,4119.89,4121.85,2285524.0
1760417100,4121.85,4121.86,4117.21,4119.97,3203372.0
1760417160,4119.97,4120.44,4116.71,4117.5,1601994.0
1760417220,4116.76,4116.76,4105.67,4106.06,5265722.0
1760417280,4106.13,4109.1,4102.48,4103.03,4976490.0
1760417340,4103.36,4104.49,4100.6,4103.3,3783656.0
1760417400,4102.92,4103.67,4090.54,4091.33,9314004.0
1760417460,4091.33,4096.92,4087.81,4094.0,8430402.0
1760417520,4094.33,4096.28,4084.84,4088.53,3527498.0
1760417580,4089.46,4093.49,4085.0,4093.49,5003676.0
1760417640,4093.5,4095.0,4085.41,4085.42,3587168.0
1760417700,4085.89,4091.6,4085.89,4090.39,3308086.0
1760417760,4090.39,4097.96,4089.05,4095.72,2651530.0
1760417820,4095.3,4100.43,4091.71,4098.4,3132700.0
1760417880,4098.41,4100.66,4097.0,4099.92,2314734.0
1760417940,4100.13,4101.17,4096.99,4097.94,2344564.0
1760418000,4097.94,4101.85,4095.16,4101.85,3597298.0
1760418060,4101.84,4105.99,4100.81,4104.58,4620958.0
1760418120,4104.99,4107.52,4096.88,4101.26,3898196.0
1760418180,4101.01,4109.74,4099.87,4105.05,2031670.0
1760418240,4105.04,4112.34,4105.04,4111.83,1989106.0
1760418300,4112.14,4112.33,4106.45,4106.96,2547204.0
1760418360,4106.96,4116.24,4106.96,4116.2,2983770.0
1760418420,4116.75,4124.28,4114.32,4122.03,8392484.0
1760418480,4122.02,4122.02,4116.78,4117.13,2994612.0
1760418540,4117.47,4118.34,4114.27,4118.34,1485514.0
1760418600,4118.33,4120.0,4115.81,4117.01,4312764.0
1760418660,4116.53,4122.17,4114.29,4115.6,3893408.0
1760418720,4115.61,4124.3,4115.6,4121.57,2764478.0
1760418780,4121.16,4124.56,4119.48,4121.66,3896544.0
1760418840,4121.65,4121.66,4117.87,4118.5,882592.0
1760418900,4117.01,4117.01,4110.81,4112.81,3871084.0
1760418960,4112.81,4115.84,4110.66,4115.41,2637040.0
1760419020,4115.41,4116.59,4112.0,4112.01,2675088.0
1760419080,4111.76,4115.24,4111.55,4112.8,1388538.0
1760419140,4112.8,4113.24,4110.0,4111.01,1772312.0
1760419200,4110.63,4110.82,4106.44,4110.39,2973104.0
1760419260,4110.39,4115.3,4110.39,4111.46,1577086.0
1760419320,4111.46,4113.49,4105.69,4106.24,1315702.0
1760419380,4106.23,4106.24,4097.8,4099.51,3653826.0
1760419440,4099.52,4106.41,4099.51,4104.03,3266494.0
1760419500,4103.99,4104.0,4098.31,4100.99,1812932.0
1760419560,4101.07,4101.07,4093.15,4099.89,2056828.0
1760419620,4099.88,4100.61,4096.93,4097.77,1696616.0
1760419680,4097.77,4101.76,4097.72,4099.58,2105768.0
1760419740,4099.59,4101.03,4097.71,4099.13,1638676.0
1760419800,4099.13,4102.38,4098.0,4098.46,1805424.0
1760419860,4098.46,4100.46,4096.91,4100.0,1146788.0
1760419920,4100.7,4101.59,4096.77,4097.27,1189156.0
1760419980,4097.28,4098.27,4089.39,4091.58,3158308.0
1760420040,4091.58,4093.61,4089.09,4090.61,5513536.0
1760420100,4090.61,4092.6,4066.11,4070.14,11516286.0
1760420160,4069.41,4081.81,4069.41,4078.6,6965206.0
1760420220,4078.85,4084.7,4077.22,4082.16,4873156.0
1760420280,4082.16,4082.16,4073.58,4076.68,3172996.0
1760420340,4077.32,4079.61,4069.4,4072.29,4100254.0
1760420400,4072.29,4072.86,4060.57,4061.21,5379364.0
1760420460,4061.3,4065.53,4057.14,4062.59,9506502.0
1760420520,4063.01,4064.54,4057.72,4063.47,4158618.0
1760420580,4063.96,4065.59,4058.3,4059.7,3356806.0
1760420640,4059.7,4062.16,4055.22,4058.3,3333786.0
1760420700,4058.21,4069.1,4054.06,4069.07,4351098.0
1760420760,4069.31,4069.31,4064.55,4066.43,2985750.0
1760420820,4067.12,4070.72,4063.82,4069.34,2455260.0
1760420880,4069.62,4070.72,4064.6,4068.04,2332916.0
1760420940,4068.84,4068.84,4062.41,4066.81,1508410.0
1760421000,4066.81,4072.51,4062.65,4071.67,3321514.0
1760421060,4071.5,4071.92,4057.88,4067.72,3773142.0
1760421120,4068.09,4070.89,4065.14,4069.89,2564672.0
1760421180,4069.89,4070.5,4066.25,4067.59,1678246.0
1760421240,4067.59,4067.88,4063.6,4066.89,2060062.0
1760421300,4066.89,4072.0,4066.81,4067.47,1489330.0
1760421360,4067.47,4067.69,4061.79,4061.95,2347358.0
1760421420,4061.95,4065.9,4061.73,4065.77,1464746.0
1760421480,4065.78,4067.2,4064.4,4065.13,1662464.0
1760421540,4065.14,4068.55,4064.4,4068.55,1624022.0
1760421600,4068.55,4072.03,4067.06,4068.63,2865070.0
1760421660,4068.31,4077.32,4067.45,4074.79,3160970.0
1760421720,4074.66,4075.02,4065.23,4067.67,2104522.0
1760421780,4067.43,4081.06,4065.39,4076.73,4056672.0
1760421840,4077.03,4089.55,4075.87,4088.5,7117544.0
1760421900,4088.87,4089.78,4078.73,4079.5,3157366.0
1760421960,4079.59,4079.6,4072.0,4077.72,2920518.0
1760422020,4077.73,4084.47,4076.42,4082.27,3184656.0
1760422080,4082.41,4082.41,4075.25,4075.39,1492088.0
1760422140,4075.89,4077.49,4073.81,4075.68,2398858.0
1760422200,4075.68,4075.68,4070.87,4072.9,1818880.0
1760422260,4073.0,4075.34,4071.16,4075.33,1170246.0
1760422320,4075.33,4075.33,4067.0,4067.72,5081148.0
1760422380,4067.72,4070.0,4067.08,4069.54,1973006.0
1760422440,4069.1,4069.1,4062.21,4063.85,2659930.0
1760422500,4062.62,4067.01,4059.49,4060.34,4286556.0
1760422560,4060.33,4063.0,4059.83,4061.5,2323316.0
1760422620,4061.33,4062.92,4058.28,4058.44,2712928.0
1760422680,4058.71,4063.51,4056.78,4061.58,3100136.0
1760422740,4061.59,4068.31,4061.59,4065.86,1610438.0
1760422800,4065.86,4071.35,4065.86,4071.35,2166744.0
1760422860,4071.35,4071.35,4060.95,4061.75,1180918.0
1760422920,4061.28,4061.28,4043.91,4056.52,6269442.0
1760422980,4056.01,4056.01,4050.16,4051.69,2836666.0
1760423040,4051.17,4052.16,4045.0,4049.41,6854006.0
1760423100,4049.4,4059.08,4049.17,4057.71,3260926.0
1760423160,4058.19,4059.39,4053.04,4055.97,1879576.0
1760423220,4056.74,4060.0,4055.18,4055.25,2033664.0
1760423280,4055.25,4056.2,4051.08,4051.83,1553402.0
1760423340,4051.84,4051.84,4042.41,4043.25,5795736.0
1760423400,4043.42,4053.81,4043.39,4051.73,3032418.0
1760423460,4052.27,4058.28,4047.59,4047.59,3147832.0
1760423520,4047.88,4047.89,4041.44,4043.53,3060620.0
1760423580,4043.96,4043.96,4017.02,4021.37,21375890.0
1760423640,4021.53,4024.29,4010.03,4019.06,10239772.0
1760423700,4019.03,4030.67,4019.03,4029.52,5370228.0
1760423760,4029.59,4032.7,4025.54,4026.64,3329036.0
1760423820,4026.29,4027.15,4019.14,4022.95,4394460.0
1760423880,4023.82,4029.93,4017.94,4019.03,4487708.0
1760423940,4019.03,4021.37,4006.74,4008.82,7574034.0
1760424000,4008.82,4015.0,4008.82,4014.62,3865214.0
1760424060,4014.63,4015.56,4006.83,4009.14,5264954.0
1760424120,4009.74,4013.6,4006.26,4010.63,5416784.0
1760424180,4010.1,4014.99,4005.59,4008.57,4293430.0
1760424240,4008.41,4008.5,3988.31,3991.94,18700462.0
1760424300,3991.97,4005.77,3990.39,3995.76,8519282.0
1760424360,3995.98,3995.98,3981.95,3982.74,11724572.0
1760424420,3984.43,3992.72,3972.89,3972.89,17264382.0
1760424480,3970.0,3987.19,3961.77,3984.66,13052744.0
1760424540,3985.82,3995.0,3983.14,3995.0,6673824.0
1760424600,3994.18,3995.38,3982.99,3984.67,7211620.0
1760424660,3985.05,3985.05,3974.71,3980.0,6986284.0
1760424720,3979.39,3993.44,3975.95,3991.69,5098232.0
1760424780,3991.67,4018.55,3990.0,4009.96,15015828.0
1760424840,4010.95,4013.93,4004.49,4004.87,7896590.0
1760424900,4005.12,4008.55,4001.74,4003.28,3990842.0
1760424960,4003.5,4010.27,4002.51,4008.97,2956520.0
1760425020,4009.42,4012.26,3999.0,3999.34,4046834.0
1760425080,3998.36,4001.88,3995.0,3996.73,3361688.0
1760425140,3997.33,4003.16,3996.74,4001.61,2407316.0
1760425200,4001.62,4009.99,4001.01,4007.07,3435956.0
1760425260,4007.51,4013.98,4007.44,4008.97,5016014.0
1760425320,4009.77,4017.04,4007.17,4017.04,3603932.0
1760425380,4016.07,4016.07,4002.09,4004.0,3647328.0
1760425440,4004.0,4005.55,3992.16,3993.2,4186130.0
1760425500,3993.34,3999.16,3987.03,3999.07,3172934.0
1760425560,3999.71,4002.57,3986.43,3987.24,2706358.0
1760425620,3986.58,3995.0,3985.56,3991.56,5119204.0
1760425680,3991.68,3998.81,3991.67,3992.63,2908770.0
1760425740,3993.21,3997.6,3989.22,3995.75,3406868.0
1760425800,3995.32,4003.83,3994.45,4003.44,2341876.0
1760425860,4003.44,4006.65,3996.41,4002.52,1908128.0
1760425920,4002.51,4007.98,3992.68,3992.92,6057296.0
1760425980,3992.92,4001.12,3992.07,4001.12,4171890.0
1760426040,4002.52,4009.74,4001.61,4002.99,6068014.0
1760426100,4003.63,4009.38,4002.46,4008.86,2783886.0
1760426160,4008.51,4014.87,4008.51,4013.26,3956156.0
1760426220,4013.26,4015.82,4011.32,4013.51,3875684.0
1760426280,4013.35,4013.35,4008.26,4012.52,1774504.0
1760426340,4012.52,4015.14,4011.85,4012.4,2621682.0
1760426400,4012.18,4012.22,4007.63,4009.09,2968608.0
1760426460,4009.47,4009.47,4003.4,4005.72,2670722.0
1760426520,4005.71,4007.81,4004.52,4007.64,2438660.0
1760426580,4007.63,4007.64,3996.51,3998.69,3949358.0
1760426640,3999.2,3999.2,3993.59,3995.16,3094502.0
1760426700,3994.85,3998.44,3994.68,3998.1,2423392.0
1760426760,3997.84,4015.74,3997.35,4015.23,3927818.0
1760426820,4015.24,4025.05,4015.23,4021.45,7250492.0
1760426880,4021.45,4021.45,4015.82,4016.99,3495742.0
1760426940,4016.99,4016.99,4013.14,4014.33,1457672.0
1760427000,4013.9,4015.6,4006.76,4006.77,3490808.0
1760427060,4006.77,4007.28,4002.86,4003.92,2249648.0
1760427120,4003.39,4006.02,4002.05,4005.4,3026612.0
1760427180,4005.4,4011.1,3995.0,3998.37,4007982.0
1760427240,3997.92,4004.63,3997.27,4002.83,2182348.0
1760427300,4002.83,4005.46,3999.27,4001.01,1797692.0
1760427360,4001.27,4002.64,3996.86,4000.25,2272670.0
1760427420,4000.26,4002.73,3986.22,3986.79,2545614.0
1760427480,3985.73,4002.31,3975.24,4000.59,9289424.0
1760427540,4001.35,4001.35,3985.53,3986.54,4773878.0
1760427600,3986.7,3988.31,3977.42,3985.0,5143132.0
1760427660,3983.31,3994.0,3978.32,3993.99,5581878.0
1760427720,3992.75,3992.75,3978.01,3983.64,3120676.0
1760427780,3983.64,3983.69,3974.48,3978.41,6691022.0
1760427840,3978.4,3985.57,3975.89,3985.4,3532336.0
1760427900,3985.4,3985.4,3970.42,3979.7,5541492.0
1760427960,3979.25,3983.13,3972.44,3972.93,3329166.0
1760428020,3972.58,3982.5,3970.86,3980.64,3509964.0
1760428080,3980.64,3984.55,3973.37,3973.37,3885240.0
1760428140,3973.74,3978.86,3973.42,3978.56,1947080.0
1760428200,3978.57,3984.0,3976.99,3978.15,2364400.0
1760428260,3978.15,3979.51,3974.42,3976.4,1852518.0
1760428320,3976.73,3983.9,3976.59,3978.49,3237458.0
1760428380,3977.85,3981.54,3976.81,3979.43,1470628.0
1760428440,3978.64,3980.27,3975.67,3978.15,2962422.0
1760428500,3978.0,3986.28,3975.16,3979.35,2715598.0
1760428560,3979.0,3982.0,3974.03,3974.95,1992142.0
1760428620,3974.0,3974.93,3967.31,3971.8,4130190.0
1760428680,3971.8,3977.38,3971.19,3972.05,2580820.0
1760428740,3971.09,3979.99,3970.65,3979.87,2368140.0
1760428800,3979.3,3979.99,3972.81,3979.21,3279982.0
1760428860,3979.46,3981.47,3966.88,3968.35,3230744.0
1760428920,3968.79,3970.04,3948.64,3967.86,12733930.0
1760428980,3968.15,3969.33,3953.86,3958.3,10913040.0
1760429040,3958.36,3959.59,3948.31,3956.19,8377036.0
1760429100,3956.18,3968.02,3955.28,3962.06,5402492.0
1760429160,3962.26,3963.94,3950.12,3956.06,3447824.0
1760429220,3955.71,3966.58,3953.41,3964.31,4435054.0
1760429280,3963.93,3978.62,3963.82,3975.76,5862642.0
1760429340,3976.4,3980.5,3965.0,3969.01,5483152.0
1760429400,3969.03,3979.48,3968.0,3976.14,3873132.0
1760429460,3975.87,3994.17,3974.01,3987.02,5185766.0
1760429520,3987.62,3988.33,3984.6,3985.6,3188344.0
1760429580,3985.9,3989.62,3982.3,3985.01,2848622.0
1760429640,3985.01,3987.55,3984.13,3985.63,2528778.0
1760429700,3986.15,3987.18,3980.84,3981.49,2405512.0
1760429760,3981.5,3985.06,3975.17,3975.72,2974408.0
1760429820,3975.89,3976.36,3970.73,3971.66,2370782.0
1760429880,3971.66,3974.01,3966.96,3969.46,2730980.0
1760429940,3969.3,3969.46,3964.29,3967.5,2364202.0
1760430000,3967.53,3972.53,3966.02,3971.37,1472398.0
1760430060,3971.37,3984.26,3970.27,3980.0,3369326.0
1760430120,3979.99,3982.1,3975.43,3977.47,1861324.0
1760430180,3977.49,3977.88,3971.52,3972.26,1631740.0
1760430240,3971.98,3973.4,3968.91,3973.29,1267426.0
1760430300,3972.87,3980.52,3970.27,3980.52,1998032.0
1760430360,3980.51,3984.77,3980.13,3983.6,2796610.0
1760430420,3983.6,3989.46,3982.38,3987.79,3254444.0
1760430480,3987.23,3991.63,3983.79,3983.79,4365794.0
1760430540,3983.3,3991.82,3983.3,3991.82,2939502.0
1760430600,3991.27,4002.46,3991.27,4000.07,10240298.0
1760430660,4000.38,4006.0,3997.09,4000.91,4430856.0
1760430720,4000.9,4001.5,3992.9,3992.93,3739902.0
1760430780,3993.36,3994.73,3990.11,3991.4,2377426.0
1760430840,3992.07,3995.04,3991.62,3995.0,1194714.0
1760430900,3995.0,3996.6,3993.0,3995.6,4360330.0
1760430960,3995.37,4000.29,3993.77,3998.53,2307710.0
1760431020,3998.53,3999.0,3995.46,3999.0,3278224.0
1760431080,3998.99,4005.44,3998.12,4004.09,3461488.0
1760431140,4004.09,4011.4,4002.72,4007.41,4685418.0
1760431200,4008.38,4008.38,4002.64,4002.77,2331874.0
1760431260,4002.77,4006.2,4000.72,4001.19,4447210.0
1760431320,4001.0,4005.43,4000.38,4004.15,3921206.0
1760431380,4004.47,4005.72,4001.28,4001.39,2976036.0
1760431440,4001.39,4006.41,4000.84,4003.24,2677348.0
1760431500,4003.24,4005.23,4000.24,4000.72,2810462.0
1760431560,4000.71,4001.05,3988.78,3990.32,5913504.0
1760431620,3990.31,3990.69,3985.46,3990.03,4422060.0
1760431680,3989.89,3990.03,3985.25,3987.01,3125982.0
1760431740,3986.2,3986.2,3981.01,3982.67,2994200.0
1760431800,3982.67,3985.28,3979.56,3984.17,2709846.0
1760431860,3983.38,3991.69,3983.26,3991.06,2600772.0
1760431920,3991.05,3996.56,3990.03,3992.67,1655442.0
1760431980,3992.67,3993.72,3989.83,3990.09,969948.0
1760432040,3990.09,3991.1,3987.6,3987.61,1140676.0
1760432100,3987.61,3989.61,3986.19,3989.34,1508684.0
1760432160,3989.35,3993.46,3989.34,3991.94,1099676.0
1760432220,3992.36,3994.71,3991.03,3993.32,1205514.0
1760432280,3993.32,3997.58,3993.25,3997.58,1204240.0
1760432340,3997.57,3997.58,3994.67,3994.67,850588.0
1760432400,3994.68,3994.81,3986.76,3990.22,2758208.0
1760432460,3991.0,4000.48,3989.47,3998.06,2884188.0
1760432520,3997.93,3999.33,3994.4,3998.6,1763504.0
1760432580,3997.66,4002.42,3997.66,3999.59,2610382.0
1760432640,3999.99,4003.22,3998.05,4002.73,1268204.0
1760432700,4002.73,4003.22,3999.34,4001.31,1529434.0
1760432760,4000.96,4003.99,3999.45,4003.62,1469754.0
1760432820,4003.62,4003.62,3996.67,3999.11,2323086.0
1760432880,3998.88,4003.02,3998.36,3999.15,1567222.0
1760432940,3999.35,4000.71,3993.69,4000.15,2592630.0
1760433000,4000.15,4000.15,3995.36,3996.65,1450868.0
1760433060,3996.65,3997.45,3993.0,3994.32,1728896.0
1760433120,3994.32,3997.8,3992.71,3996.84,902794.0
1760433180,3996.53,3997.79,3993.31,3996.35,1077710.0
1760433240,3996.36,3998.0,3993.08,3994.23,1274542.0
1760433300,3994.23,3996.43,3991.25,3991.44,1443026.0
1760433360,3992.22,3993.46,3988.62,3993.46,1672452.0
1760433420,3993.45,3995.47,3991.44,3994.56,1160972.0
1760433480,3994.02,3995.0,3989.72,3993.08,1393188.0
1760433540,3993.32,3997.13,3990.01,3996.4,1059772.0
1760433600,3996.4,3996.48,3993.89,3993.9,1544600.0
1760433660,3993.9,3993.9,3988.73,3988.74,1235852.0
1760433720,3988.41,3992.23,3987.99,3992.01,1703898.0
1760433780,3991.33,3994.61,3990.04,3994.06,1218058.0
1760433840,3994.06,3994.07,3990.27,3992.38,841338.0
1760433900,3991.71,3995.81,3991.38,3995.42,985530.0
1760433960,3995.43,4003.51,3994.14,4000.49,2566396.0
1760434020,4000.45,4008.36,4000.35,4002.93,2705192.0
1760434080,4003.89,4006.68,4002.7,4005.0,1485106.0
1760434140,4004.64,4004.64,3996.07,3997.89,1877884.0
1760434200,3997.9,4007.4,3996.86,4007.21,2419542.0
1760434260,4007.07,4015.0,4005.85,4010.0,4391658.0
1760434320,4010.01,4010.01,4002.57,4004.29,2357200.0
1760434380,4004.36,4005.2,4001.28,4001.28,703214.0
1760434440,4001.28,4002.83,3997.12,3997.34,2603558.0
1760434500,3997.33,4000.0,3995.32,3999.44,1733120.0
1760434560,3998.69,4001.24,3998.5,3999.65,818630.0
1760434620,3999.65,4001.0,3999.02,4000.02,1472830.0
1760434680,4000.01,4002.0,4000.0,4001.77,447834.0
1760434740,4001.77,4001.77,3996.78,3997.29,833584.0
1760434800,3997.53,3997.53,3990.68,3991.19,2154008.0
1760434860,3991.2,3995.7,3991.19,3993.77,1444988.0
1760434920,3994.15,3999.3,3994.14,3998.39,1098370.0
1760434980,3998.39,3999.98,3995.19,3995.4,1586556.0
1760435040,3995.41,4000.0,3991.68,3996.29,1942432.0
1760435100,3996.3,3997.88,3990.76,3996.8,2230346.0
1760435160,3997.25,3997.25,3991.52,3992.4,936630.0
1760435220,3992.66,3992.67,3984.82,3985.64,3361856.0
1760435280,3985.43,3989.42,3978.99,3979.37,4558262.0
1760435340,3981.99,3982.55,3979.1,3979.68,2134236.0
1760435400,3980.45,3987.11,3979.99,3986.49,2423578.0
1760435460,3986.49,3986.49,3981.19,3982.06,1970582.0
1760435520,3981.25,3983.46,3973.64,3975.15,3206992.0
1760435580,3975.15,3975.29,3969.65,3970.17,3974560.0
1760435640,3970.29,3977.85,3968.77,3974.15,3153610.0
1760435700,3974.36,3984.54,3972.28,3984.54,2254592.0
1760435760,3983.98,3983.98,3980.55,3982.13,989186.0
1760435820,3981.99,3991.99,3981.05,3986.87,2444774.0
1760435880,3986.87,3989.26,3985.49,3985.72,1020988.0
1760435940,3985.79,3987.28,3983.21,3983.81,1032790.0
1760436000,3983.38,3984.6,3981.22,3982.09,845600.0
1760436060,3982.65,3982.65,3976.95,3980.16,1759104.0
1760436120,3979.36,3983.0,3975.78,3976.07,946160.0
1760436180,3975.75,3981.38,3972.01,3979.58,2207894.0
1760436240,3979.59,3983.35,3977.74,3978.51,808606.0
1760436300,3978.99,3979.59,3975.0,3976.21,889454.0
1760436360,3975.67,3980.0,3972.69,3974.12,1076530.0
1760436420,3973.8,3974.18,3963.24,3966.6,3404436.0
1760436480,3966.28,3971.18,3966.03,3970.69,1797224.0
1760436540,3970.3,3973.82,3967.55,3972.33,1923342.0
1760436600,3972.32,3972.33,3966.28,3967.4,2350878.0
1760436660,3967.96,3970.0,3966.37,3969.81,1816396.0
1760436720,3969.8,3971.31,3966.4,3967.08,1203044.0
1760436780,3966.92,3966.92,3957.75,3959.89,6437502.0
1760436840,3959.9,3965.0,3958.46,3965.0,3258560.0
1760436900,3964.15,3965.42,3957.1,3961.27,2925870.0
1760436960,3960.98,3962.81,3957.6,3957.6,2851970.0
1760437020,3957.1,3959.8,3953.0,3955.97,5308210.0
1760437080,3955.79,3955.79,3923.96,3931.01,29228708.0
1760437140,3931.61,3938.61,3919.14,3932.22,18910658.0
1760437200,3931.47,3947.7,3930.98,3943.52,7083502.0
1760437260,3943.53,3945.0,3939.63,3942.28,3735152.0
1760437320,3941.31,3946.0,3934.27,3940.8,3527924.0
1760437380,3940.72,3940.89,3928.4,3930.34,3557634.0
1760437440,3930.33,3939.8,3930.23,3934.88,3277080.0
1760437500,3934.88,3937.74,3930.01,3933.08,3874146.0
1760437560,3932.22,3936.01,3931.44,3934.6,2928270.0
1760437620,3934.61,3936.98,3932.71,3935.96,2608698.0
1760437680,3935.96,3936.0,3924.96,3927.64,4766942.0
1760437740,3927.64,3929.87,3914.87,3918.84,6806614.0
1760437800,3918.33,3923.48,3918.0,3921.86,6065856.0
1760437860,3921.85,3924.0,3904.66,3907.29,12436076.0
1760437920,3908.08,3910.96,3887.13,3890.97,25131618.0
1760437980,3892.1,3906.17,3887.44,3897.27,9684856.0
1760438040,3897.0,3902.73,3889.25,3899.38,4511568.0
1760438100,3896.99,3903.85,3892.7,3900.71,8130788.0
1760438160,3900.75,3907.32,3894.78,3903.11,5427466.0
1760438220,3903.51,3910.31,3903.11,3909.78,4574260.0
1760438280,3909.75,3912.48,3902.24,3910.84,4011248.0
1760438340,3910.49,3938.59,3906.21,3937.06,10001196.0
1760438400,3937.59,3940.04,3920.0,3931.65,10291828.0
1760438460,3931.69,3932.72,3927.14,3927.7,3570164.0
1760438520,3927.97,3930.93,3925.1,3928.96,2723152.0
1760438580,3928.7,3928.93,3922.19,3926.55,2105316.0
1760438640,3926.73,3929.06,3924.46,3928.34,2011734.0
1760438700,3928.35,3928.35,3920.51,3921.47,2622550.0
1760438760,3921.46,3928.05,3920.97,3921.81,2721486.0
1760438820,3921.81,3921.81,3916.49,3919.0,3038394.0
1760438880,3919.01,3926.66,3918.71,3926.11,1177122.0
1760438940,3926.55,3929.89,3924.28,3926.34,2221078.0
1760439000,3926.33,3938.1,3925.56,3938.1,3510340.0
1760439060,3938.06,3945.24,3933.31,3944.44,4422560.0
1760439120,3944.72,3945.77,3937.78,3940.8,3445130.0
1760439180,3940.54,3941.74,3932.16,3933.51,2581596.0
1760439240,3934.72,3939.23,3929.45,3934.89,3877694.0
1760439300,3934.59,3935.83,3930.4,3932.91,3476562.0
1760439360,3932.96,3943.88,3932.06,3942.85,2324102.0
1760439420,3941.49,3943.99,3937.49,3938.03,2121190.0
1760439480,3938.04,3941.62,3937.6,3940.03,868404.0
1760439540,3940.03,3943.2,3940.03,3940.92,1315114.0
1760439600,3941.92,3960.3,3939.62,3960.3,10344392.0
1760439660,3962.56,3962.83,3949.06,3951.48,8103262.0
1760439720,3951.91,3952.85,3946.72,3950.63,3234220.0
1760439780,3950.92,3956.64,3949.66,3953.07,1877500.0
1760439840,3953.08,3956.94,3950.44,3953.6,2614316.0
1760439900,3953.6,3959.34,3952.27,3959.34,2370650.0
1760439960,3959.66,3962.57,3955.0,3959.99,3624284.0
1760440020,3960.3,3969.65,3959.37,3965.82,5242682.0
1760440080,3965.21,3976.12,3964.75,3972.34,8470152.0
1760440140,3972.27,3982.53,3968.99,3968.99,6437870.0
1760440200,3968.98,3974.19,3965.0,3966.47,4251888.0
1760440260,3965.67,3969.34,3962.34,3969.2,2909986.0
1760440320,3969.11,3973.96,3965.17,3968.8,3275404.0
1760440380,3967.97,3971.59,3967.97,3968.56,1635300.0
1760440440,3969.37,3977.33,3969.37,3974.5,2132562.0
1760440500,3974.51,3979.24,3973.82,3975.11,2775382.0
1760440560,3974.68,3974.69,3963.95,3965.2,3929422.0
1760440620,3965.2,3968.41,3963.74,3964.09,2756256.0
1760440680,3963.66,3970.55,3963.45,3965.28,2001230.0
1760440740,3965.28,3968.43,3963.99,3965.43,1264632.0
1760440800,3965.43,3969.02,3963.08,3967.3,3114172.0
1760440860,3967.73,3980.05,3966.0,3979.71,4856630.0
1760440920,3979.84,3980.74,3970.31,3972.57,3226248.0
1760440980,3972.6,3979.89,3972.08,3974.1,1140066.0
1760441040,3974.1,3975.48,3967.0,3969.95,1463602.0
1760441100,3969.01,3973.05,3967.21,3970.42,1041266.0
1760441160,3971.09,3974.21,3969.73,3971.99,1067368.0
1760441220,3971.05,3973.23,3966.0,3966.89,2168796.0
1760441280,3966.54,3969.86,3965.67,3969.56,1170722.0
1760441340,3969.55,3969.55,3965.71,3967.83,638124.0
1760441400,3967.24,3967.94,3965.16,3965.16,1234222.0
1760441460,3965.17,3967.8,3964.64,3965.81,956152.0
1760441520,3965.82,3973.98,3965.51,3973.43,2381870.0
1760441580,3973.42,3975.3,3972.24,3974.8,1936482.0
1760441640,3974.63,3976.75,3971.4,3975.76,1345556.0
1760441700,3975.93,3977.82,3973.34,3977.81,2423316.0
1760441760,3976.59,3984.0,3976.06,3982.47,2917274.0
1760441820,3982.25,3983.01,3977.54,3978.0,2743536.0
1760441880,3978.01,3978.28,3974.86,3977.21,944802.0
1760441940,3976.58,3976.58,3972.04,3972.04,2495858.0
1760442000,3972.04,3975.27,3970.0,3973.47,2726126.0
1760442060,3973.47,3974.59,3970.12,3972.57,850344.0
1760442120,3972.49,3974.65,3970.94,3972.78,804322.0
1760442180,3972.46,3973.12,3970.0,3970.22,1176890.0
1760442240,3970.5,3972.55,3967.28,3968.42,1625570.0
1760442300,3968.42,3973.98,3967.77,3973.97,987792.0
1760442360,3973.97,3974.7,3971.53,3972.76,1296726.0
1760442420,3972.76,3976.27,3972.09,3975.27,605920.0
1760442480,3975.26,3982.0,3974.82,3981.7,1315324.0
1760442540,3981.69,3981.69,3974.77,3977.56,1007676.0
1760442600,3977.49,3979.99,3977.12,3977.56,731816.0
1760442660,3977.21,3981.42,3976.74,3981.41,825966.0
1760442720,3981.42,3981.42,3970.7,3972.45,1368892.0
1760442780,3972.45,3973.0,3966.8,3971.16,1995476.0
1760442840,3971.16,3971.45,3968.96,3969.95,687648.0
1760442900,3970.04,3971.85,3967.85,3969.58,939620.0
1760442960,3969.58,3969.6,3966.44,3966.44,1462918.0
1760443020,3966.97,3971.35,3966.97,3971.18,661176.0
1760443080,3971.17,3973.33,3967.96,3967.97,666302.0
1760443140,3968.21,3970.46,3968.0,3970.09,427002.0
1760443200,3970.15,3972.34,3966.6,3966.61,748426.0
1760443260,3967.67,3970.3,3965.24,3969.79,3128382.0
1760443320,3969.79,3969.99,3964.91,3964.92,2938340.0
1760443380,3965.05,3968.12,3961.42,3965.49,3161610.0
1760443440,3965.48,3965.63,3960.0,3960.83,2023510.0
1760443500,3960.82,3961.31,3954.36,3954.71,5721800.0
1760443560,3952.99,3959.59,3950.5,3959.17,5525148.0
1760443620,3959.17,3965.24,3955.43,3963.02,2767724.0
1760443680,3963.41,3964.78,3959.02,3959.48,1451794.0
1760443740,3959.49,3960.19,3950.84,3957.13,2602450.0
1760443800,3957.13,3961.81,3956.51,3961.81,908758.0
1760443860,3961.58,3969.48,3960.17,3967.43,2293482.0
1760443920,3967.43,3970.0,3964.86,3964.86,1214730.0
1760443980,3964.86,3965.91,3961.34,3964.99,1485300.0
1760444040,3965.16,3969.59,3965.14,3967.01,1558792.0
1760444100,3967.0,3967.63,3961.61,3961.85,1556312.0
1760444160,3961.86,3963.37,3958.0,3958.38,1493892.0
1760444220,3958.38,3958.38,3951.0,3953.27,2393628.0
1760444280,3954.08,3955.68,3953.16,3955.52,1499050.0
1760444340,3955.52,3959.26,3954.74,3958.83,885230.0
1760444400,3958.93,3958.93,3952.61,3954.59,1252074.0
1760444460,3954.72,3954.72,3942.5,3943.86,8867276.0
1760444520,3943.86,3946.98,3942.61,3945.53,2272628.0
1760444580,3946.15,3946.15,3936.36,3939.98,4989558.0
1760444640,3939.98,3943.66,3938.85,3943.09,1983922.0
1760444700,3942.61,3945.99,3942.44,3945.39,1725506.0
1760444760,3945.39,3946.39,3943.89,3944.34,2674302.0
1760444820,3944.34,3947.36,3942.95,3945.78,1225524.0
1760444880,3945.47,3948.4,3945.47,3946.13,1238266.0
1760444940,3946.32,3950.83,3945.0,3948.6,1404254.0
1760445000,3947.78,3951.66,3945.36,3946.19,1726094.0
1760445060,3946.19,3946.19,3932.02,3932.03,2581326.0
1760445120,3932.03,3936.27,3929.6,3930.86,3042462.0
1760445180,3931.58,3934.82,3930.61,3932.01,1577820.0
1760445240,3931.85,3939.78,3931.45,3937.41,1083058.0
1760445300,3937.85,3945.17,3934.36,3934.54,1688412.0
1760445360,3934.54,3936.37,3932.0,3934.79,1620158.0
1760445420,3934.76,3939.48,3933.84,3939.47,1578744.0
1760445480,3939.52,3942.96,3937.53,3939.42,3182512.0
1760445540,3939.16,3941.09,3937.77,3937.91,935776.0
1760445600,3938.09,3946.27,3938.09,3943.3,1344964.0
1760445660,3943.3,3949.16,3941.08,3941.96,3060626.0
1760445720,3941.92,3943.26,3941.09,3942.35,577112.0
1760445780,3942.2,3947.14,3932.9,3935.56,1944300.0
1760445840,3935.57,3943.62,3933.52,3940.97,1787206.0
1760445900,3940.53,3946.05,3939.04,3939.62,1386370.0
1760445960,3939.1,3940.59,3931.75,3935.33,1292950.0
1760446020,3935.33,3941.03,3932.88,3940.2,1269484.0
1760446080,3940.21,3940.47,3934.7,3937.22,1279632.0
1760446140,3937.29,3940.64,3933.88,3934.0,953162.0
1760446200,3933.99,3939.57,3933.99,3938.46,787970.0
1760446260,3938.45,3948.51,3937.37,3948.51,2065162.0
1760446320,3949.03,3953.01,3947.35,3951.63,2625676.0
1760446380,3952.25,3962.02,3947.88,3948.89,7850900.0
1760446440,3948.48,3950.33,3948.0,3949.44,1309586.0
1760446500,3949.67,3950.9,3947.09,3949.06,773434.0
1760446560,3949.07,3949.07,3945.36,3945.48,451046.0
1760446620,3945.48,3946.55,3943.4,3943.73,557390.0
1760446680,3943.73,3944.68,3934.0,3935.0,2821238.0
1760446740,3935.0,3939.98,3934.45,3939.41,2357356.0
1760446800,3939.41,3940.3,3936.47,3938.29,832756.0
1760446860,3938.29,3943.62,3936.21,3942.62,867124.0
1760446920,3942.19,3945.0,3940.23,3943.33,968392.0
1760446980,3943.72,3947.19,3942.21,3942.4,2007426.0
1760447040,3942.41,3942.41,3938.26,3939.0,1427516.0
1760447100,3939.0,3941.84,3938.61,3939.88,445602.0
1760447160,3939.83,3939.88,3935.8,3935.92,882262.0
1760447220,3936.98,3940.0,3935.81,3939.01,976564.0
1760447280,3939.01,3939.2,3935.44,3937.78,1021772.0
1760447340,3937.77,3937.77,3933.9,3933.91,1137774.0
1760447400,3933.9,3934.35,3926.2,3926.52,1969204.0
1760447460,3928.48,3929.29,3922.53,3924.82,3276206.0
1760447520,3924.83,3929.58,3924.82,3929.32,2054664.0
1760447580,3929.32,3930.31,3922.66,3929.72,1772320.0
1760447640,3929.73,3939.55,3928.34,3939.55,2657402.0
1760447700,3939.55,3939.81,3924.88,3925.6,2560728.0
1760447760,3925.61,3937.44,3925.6,3934.93,2020072.0
1760447820,3934.93,3936.13,3929.43,3931.43,1097730.0
1760447880,3931.1,3933.68,3927.44,3929.79,661852.0
1760447940,3930.46,3932.14,3927.73,3929.4,681040.0
1760448000,3929.8,3931.63,3927.0,3928.28,1213182.0
1760448060,3928.05,3928.05,3922.94,3923.54,1804120.0
1760448120,3924.07,3930.4,3923.55,3926.67,1324078.0
1760448180,3926.37,3931.7,3926.16,3931.38,917652.0
1760448240,3930.67,3938.15,3930.14,3936.21,1683680.0
1760448300,3936.2,3942.21,3934.94,3935.53,2553930.0
1760448360,3935.66,3942.93,3934.05,3942.04,1129748.0
1760448420,3942.97,3953.07,3942.97,3948.49,5020668.0
1760448480,3949.76,3949.88,3944.41,3947.99,2590196.0
1760448540,3947.95,3949.09,3945.78,3946.17,1369296.0
1760448600,3945.73,3948.99,3932.46,3932.46,4579930.0
1760448660,3932.88,3955.29,3932.88,3948.83,5352016.0
1760448720,3949.8,3965.92,3948.09,3962.5,7887554.0
1760448780,3962.8,3964.6,3945.34,3946.58,5038776.0
1760448840,3946.58,3948.74,3940.0,3943.27,2735542.0
1760448900,3943.36,3943.36,3934.62,3939.62,3224590.0
1760448960,3939.99,3940.25,3919.3,3924.49,11344972.0
1760449020,3923.76,3923.76,3891.92,3899.44,22505104.0
1760449080,3901.4,3922.25,3893.49,3921.56,13265254.0
1760449140,3920.85,3946.92,3918.0,3932.77,10938238.0
1760449200,3933.82,3941.0,3928.82,3935.16,9123436.0
1760449260,3935.88,3935.88,3921.53,3930.26,6385438.0
1760449320,3929.6,3931.32,3918.52,3922.2,6625860.0
1760449380,3922.34,3929.34,3914.42,3922.79,3856450.0
1760449440,3922.66,3936.85,3920.15,3936.85,4030990.0
1760449500,3936.68,3953.39,3925.98,3949.74,7023854.0
1760449560,3949.78,3974.55,3945.45,3964.45,14659068.0
1760449620,3964.61,3968.48,3955.32,3967.01,5319150.0
1760449680,3967.22,3969.71,3959.09,3961.01,7154606.0
1760449740,3960.79,3974.36,3960.3,3961.7,4912782.0
1760449800,3961.7,3963.22,3955.36,3956.1,3355400.0
1760449860,3955.86,3955.9,3946.65,3950.71,6805870.0
1760449920,3950.73,3958.94,3948.54,3954.94,3888698.0
1760449980,3954.6,3963.07,3951.29,3957.56,3899344.0
1760450040,3957.04,3960.99,3951.48,3953.28,2607414.0
1760450100,3953.29,3956.2,3948.0,3952.07,2035016.0
1760450160,3952.07,3956.23,3950.0,3955.59,1874952.0
1760450220,3955.99,3961.59,3951.49,3951.49,3160286.0
1760450280,3951.49,3952.09,3938.33,3946.81,5635894.0
1760450340,3946.38,3955.23,3944.29,3954.4,1396680.0
1760450400,3953.33,3955.1,3945.93,3947.58,1876870.0
1760450460,3946.68,3959.49,3945.73,3950.4,3362802.0
1760450520,3950.12,3960.0,3946.46,3952.68,2549708.0
1760450580,3952.61,3954.73,3945.93,3950.15,2348554.0
1760450640,3949.89,3960.29,3946.53,3956.15,3580566.0
1760450700,3956.15,3959.07,3948.45,3950.32,2800300.0
1760450760,3948.48,3952.39,3945.88,3946.89,1288466.0
1760450820,3946.89,3949.65,3941.53,3942.13,2072168.0
1760450880,3942.8,3952.16,3938.24,3951.72,2928140.0
1760450940,3951.73,3956.56,3947.5,3948.79,2554146.0
1760451000,3950.77,3956.99,3946.2,3946.2,3131422.0
1760451060,3947.0,3950.26,3941.07,3941.28,2124430.0
1760451120,3940.85,3948.53,3940.17,3948.27,1320376.0
1760451180,3949.99,3955.67,3946.14,3955.07,4206326.0
1760451240,3954.9,3982.0,3954.73,3982.0,19419238.0
1760451300,3982.48,3998.37,3979.09,3989.24,19224018.0
1760451360,3989.32,4017.96,3988.09,4001.99,18263690.0
1760451420,4003.16,4012.15,4000.5,4000.87,8339850.0
1760451480,4001.61,4004.98,3993.12,3997.32,5312116.0
1760451540,3998.54,4011.72,3998.54,3999.97,5918884.0
1760451600,4000.62,4003.31,3991.72,3991.94,9294206.0
1760451660,3990.0,4000.53,3990.0,3994.34,6947176.0
1760451720,3994.34,3997.75,3987.22,3987.7,6504406.0
1760451780,3987.1,3994.89,3986.72,3991.7,3635068.0
1760451840,3991.39,3994.8,3982.4,3985.58,4533768.0
1760451900,3985.03,3989.6,3983.67,3988.47,2516532.0
1760451960,3988.29,3988.39,3976.68,3978.5,6048484.0
1760452020,3978.14,3978.14,3965.3,3972.0,7769334.0
1760452080,3971.99,3976.55,3970.46,3974.77,3308352.0
1760452140,3974.76,3975.91,3972.19,3975.23,2103510.0
1760452200,3975.23,3975.23,3958.95,3964.79,4695744.0
1760452260,3964.41,3967.73,3950.0,3960.0,7239312.0
1760452320,3960.28,3964.0,3957.51,3962.35,2273116.0
1760452380,3961.38,3964.75,3958.89,3959.23,2385758.0
1760452440,3959.29,3959.46,3952.98,3957.34,2077060.0
1760452500,3957.98,3960.31,3951.4,3951.57,2034842.0
1760452560,3951.57,3960.83,3951.26,3959.8,2438070.0
1760452620,3959.28,3962.03,3956.05,3957.1,1972928.0
1760452680,3956.79,3961.61,3956.64,3958.24,1656908.0
1760452740,3959.63,3967.22,3959.63,3962.61,2439572.0
1760452800,3962.6,3981.53,3962.4,3980.27,6144710.0
1760452860,3980.27,3987.86,3977.91,3980.01,4828812.0
1760452920,3980.01,4000.89,3980.01,3995.64,6299030.0
1760452980,3996.54,3998.07,3987.26,3988.95,1882062.0
1760453040,3989.0,3991.66,3985.39,3986.45,4410952.0
1760453100,3986.59,3998.27,3985.23,3998.08,2177710.0
1760453160,3998.09,4009.99,3998.09,4003.2,8386202.0
1760453220,4003.17,4005.4,3995.12,3995.12,3355580.0
1760453280,3995.02,3998.93,3988.54,3992.69,3142370.0
1760453340,3991.75,3991.75,3979.74,3982.53,3198506.0
1760453400,3983.53,3984.25,3977.41,3982.75,2890908.0
1760453460,3981.58,3981.8,3972.87,3976.63,2461776.0
1760453520,3976.45,3976.81,3965.35,3970.0,2737716.0
1760453580,3970.2,3975.0,3966.97,3974.4,2246924.0
1760453640,3974.5,3979.28,3970.66,3977.75,1260968.0
1760453700,3976.82,3978.74,3968.65,3969.36,1794884.0
1760453760,3968.64,3974.58,3966.04,3972.89,2021972.0
1760453820,3972.71,3974.0,3970.64,3972.02,1352284.0
1760453880,3972.03,3972.46,3969.0,3971.99,1092144.0
1760453940,3971.99,3972.83,3966.26,3968.02,994308.0
1760454000,3967.68,3972.82,3967.44,3970.36,1399582.0
1760454060,3970.36,3982.65,3970.36,3977.01,3402440.0
1760454120,3977.78,3981.19,3976.44,3978.2,2343200.0
1760454180,3978.48,3994.62,3975.28,3986.04,3615404.0
1760454240,3985.79,3991.59,3984.91,3985.43,1945676.0
1760454300,3985.43,3993.48,3985.33,3987.8,2628858.0
1760454360,3987.76,3989.53,3979.58,3982.36,1763396.0
1760454420,3981.19,3982.15,3976.64,3979.2,2150150.0
1760454480,3979.2,3981.1,3971.61,3971.88,1195966.0
1760454540,3971.48,3976.94,3963.61,3969.3,2818520.0
1760454600,3969.43,3970.8,3959.73,3964.91,2993744.0
1760454660,3965.01,3965.76,3961.31,3962.8,2283860.0
1760454720,3962.47,3963.56,3958.15,3963.15,3076150.0
1760454780,3963.31,3963.4,3958.53,3962.22,2765052.0
1760454840,3962.5,3962.59,3959.29,3962.07,1486614.0
1760454900,3962.07,3962.33,3955.57,3957.08,5722334.0
1760454960,3957.31,3957.82,3948.19,3955.43,6640612.0
1760455020,3955.36,3965.88,3953.19,3965.28,2004278.0
1760455080,3965.57,3968.89,3963.54,3967.89,1308912.0
1760455140,3967.87,3968.28,3960.7,3962.71,1194516.0
1760455200,3963.33,3966.79,3960.2,3965.41,748686.0
1760455260,3965.41,3966.95,3958.8,3965.8,995256.0
1760455320,3966.07,3970.0,3961.72,3969.35,703232.0
1760455380,3969.35,3971.23,3966.36,3970.82,959102.0
1760455440,3970.83,3987.68,3970.19,3982.76,6386418.0
1760455500,3983.04,3983.51,3978.01,3978.47,2324664.0
1760455560,3978.02,3980.0,3973.94,3976.01,1276130.0
1760455620,3976.01,3981.09,3975.79,3977.2,1205370.0
1760455680,3977.47,3978.98,3972.56,3976.51,735866.0
1760455740,3976.52,3978.69,3974.36,3978.69,1109112.0
1760455800,3979.19,3989.47,3976.36,3982.25,2205864.0
1760455860,3982.04,3990.41,3981.26,3981.99,2371984.0
1760455920,3981.99,3985.75,3978.17,3981.49,1237628.0
1760455980,3981.82,3990.22,3981.31,3989.37,1599436.0
1760456040,3990.0,3991.02,3985.29,3986.27,1577650.0
1760456100,3987.17,3991.52,3983.74,3988.52,2015888.0
1760456160,3988.35,3997.58,3988.35,3997.32,3798604.0
1760456220,3998.12,4009.84,3992.21,4004.36,6513092.0
1760456280,4004.36,4004.6,3990.43,3992.93,3625974.0
1760456340,3992.92,3995.94,3984.18,3988.33,3651870.0
1760456400,3987.76,3990.0,3985.01,3986.44,1923868.0
1760456460,3986.45,3997.53,3983.42,3996.9,2049890.0
1760456520,3997.28,4012.25,3997.04,4005.87,5966174.0
1760456580,4006.29,4030.46,4003.9,4018.26,11874662.0
1760456640,4018.99,4028.91,4017.71,4020.55,7110098.0
1760456700,4021.96,4028.62,4021.96,4027.99,5086708.0
1760456760,4028.28,4045.0,4027.93,4036.58,12667168.0
1760456820,4036.59,4039.22,4024.36,4026.36,8268022.0
1760456880,4026.92,4034.99,4025.02,4026.75,3427726.0
1760456940,4027.01,4041.93,4027.01,4039.45,3408716.0
1760457000,4039.63,4048.85,4036.34,4048.49,5554364.0
1760457060,4048.85,4055.79,4047.86,4050.06,9942660.0
1760457120,4050.76,4065.0,4047.41,4064.15,9203446.0
1760457180,4064.57,4073.4,4064.28,4065.79,9997242.0
1760457240,4067.26,4076.14,4066.2,4068.73,8710964.0
1760457300,4068.72,4070.44,4058.91,4063.72,4469482.0
1760457360,4063.1,4074.08,4061.38,4068.65,4328874.0
1760457420,4067.87,4075.98,4062.95,4072.45,4729694.0
1760457480,4072.48,4084.93,4070.85,4075.32,7629452.0
1760457540,4075.32,4086.97,4071.0,4083.05,5843684.0
1760457600,4083.05,4087.38,4072.13,4072.56,4918996.0
1760457660,4071.41,4072.57,4059.5,4066.85,8772428.0
1760457720,4066.8,4071.82,4062.1,4065.0,3116922.0
1760457780,4065.29,4069.7,4061.36,4064.55,1930720.0
1760457840,4063.81,4064.81,4055.64,4061.57,6491730.0
1760457900,4061.57,4066.0,4059.09,4065.4,3407260.0
1760457960,4064.87,4070.98,4063.25,4067.55,2858118.0
1760458020,4067.55,4067.99,4059.36,4064.28,2371006.0
1760458080,4064.09,4065.84,4059.27,4062.08,2624172.0
1760458140,4062.09,4063.16,4057.66,4063.16,1473774.0
1760458200,4062.65,4073.02,4061.05,4070.33,5353322.0
1760458260,4070.33,4086.25,4068.29,4085.47,5449910.0
1760458320,4085.47,4100.0,4085.47,4097.32,9564530.0
1760458380,4097.34,4099.1,4084.14,4084.87,4202690.0
1760458440,4084.86,4092.3,4083.1,4089.36,2652760.0
1760458500,4090.41,4097.77,4085.99,4092.05,4171360.0
1760458560,4091.98,4113.17,4091.76,4105.91,11415520.0
1760458620,4105.64,4108.18,4102.0,4102.01,4353942.0
1760458680,4102.01,4102.01,4092.19,4097.49,5051116.0
1760458740,4097.49,4108.0,4097.35,4099.05,2631152.0
1760458800,4099.05,4162.55,4099.05,4143.5,26122896.0
1760458860,4142.4,4155.0,4136.07,4149.76,14794252.0
1760458920,4151.85,4151.85,4130.0,4130.0,11292758.0
1760458980,4129.29,4142.18,4118.23,4142.18,9465138.0
1760459040,4141.79,4142.2,4131.81,4137.27,4607198.0
1760459100,4135.46,4137.9,4126.58,4128.91,3610388.0
1760459160,4129.77,4129.77,4103.78,4116.32,16474598.0
1760459220,4115.72,4123.39,4112.71,4120.31,3443686.0
1760459280,4123.3,4131.93,4123.3,4130.94,2165788.0
1760459340,4131.06,4139.54,4127.81,4129.9,3281374.0
1760459400,4131.09,4142.74,4126.41,4127.46,5739972.0
1760459460,4127.46,4127.95,4116.59,4121.94,4561562.0
1760459520,4121.93,4124.66,4112.37,4115.69,2535388.0
1760459580,4115.69,4122.19,4109.05,4112.0,5180724.0
1760459640,4112.37,4120.0,4105.49,4117.23,6603680.0
1760459700,4115.88,4127.18,4115.88,4127.18,3164790.0
1760459760,4128.01,4128.1,4112.42,4115.32,3030064.0
1760459820,4116.13,4129.25,4115.33,4127.65,2337000.0
1760459880,4127.65,4128.02,4120.98,4121.15,2647416.0
1760459940,4120.43,4124.41,4115.94,4120.36,2435026.0
1760460000,4120.01,4124.85,4117.44,4120.26,921682.0
1760460060,4120.05,4122.3,4108.83,4114.11,3286734.0
1760460120,4113.9,4121.46,4113.9,4120.31,1124272.0
1760460180,4120.31,4130.0,4119.71,4125.23,2443116.0
1760460240,4125.24,4128.84,4125.09,4127.75,1398024.0
1760460300,4129.1,4129.49,4123.4,4126.12,1450714.0
1760460360,4125.67,4126.19,4111.0,4122.43,3284850.0
1760460420,4122.0,4126.52,4115.8,4123.84,1574606.0
1760460480,4123.84,4132.39,4122.77,4132.39,2090980.0
1760460540,4130.57,4136.09,4127.75,4135.0,1819904.0
1760460600,4135.11,4140.69,4130.91,4133.56,2787172.0
1760460660,4134.0,4146.79,4133.56,4143.88,2613888.0
1760460720,4144.55,4147.08,4137.52,4141.15,2544990.0
1760460780,4141.31,4143.72,4138.11,4140.0,1121838.0
1760460840,4140.46,4140.65,4125.55,4129.19,5701938.0
1760460900,4128.48,4140.64,4126.8,4135.0,3411838.0
1760460960,4134.61,4134.8,4118.53,4120.93,2419228.0
1760461020,4120.42,4122.62,4093.43,4094.14,16999102.0
1760461080,4095.04,4098.5,4075.91,4084.07,16995340.0
1760461140,4082.52,4099.38,4082.02,4093.69,6150178.0
1760461200,4094.22,4094.24,4072.69,4076.42,7695868.0
1760461260,4073.28,4078.97,4047.07,4047.69,22760706.0
1760461320,4046.5,4068.73,4046.5,4067.42,13430086.0
1760461380,4067.41,4080.41,4065.6,4077.97,9204346.0
1760461440,4077.13,4090.2,4076.79,4086.88,5259630.0
1760461500,4086.48,4123.16,4086.0,4110.48,11969144.0
1760461560,4111.98,4124.5,4105.37,4110.97,5728082.0
1760461620,4111.09,4121.42,4110.14,4111.4,5860632.0
1760461680,4111.41,4120.49,4110.11,4117.29,2373690.0
1760461740,4117.04,4120.97,4114.32,4114.67,2445076.0
1760461800,4115.03,4126.74,4114.98,4120.36,4164056.0
1760461860,4120.38,4127.53,4118.58,4122.79,2329690.0
1760461920,4123.87,4134.48,4123.24,4126.81,4214584.0
1760461980,4127.08,4133.06,4127.08,4130.68,2078898.0
1760462040,4130.98,4130.98,4121.22,4122.04,3659190.0
1760462100,4122.18,4132.45,4108.59,4126.74,8478184.0
1760462160,4126.4,4132.0,4122.59,4125.88,3886144.0
1760462220,4125.89,4127.08,4119.42,4124.57,1828330.0
1760462280,4123.99,4138.17,4123.98,4131.5,2487016.0
1760462340,4132.98,4133.76,4120.53,4123.98,2192136.0
1760462400,4123.97,4126.2,4120.0,4121.71,1422770.0
1760462460,4121.7,4131.99,4120.69,4130.21,1539424.0
1760462520,4129.88,4129.88,4126.08,4127.02,593738.0
1760462580,4126.66,4129.02,4122.39,4127.36,635954.0
1760462640,4127.6,4127.6,4123.8,4125.41,1139912.0
1760462700,4125.72,4131.35,4124.66,4130.7,1068024.0
1760462760,4129.92,4130.69,4113.51,4115.37,1732492.0
1760462820,4114.67,4120.0,4113.24,4117.62,883682.0
1760462880,4118.18,4123.61,4116.96,4118.0,1397782.0
1760462940,4117.79,4121.18,4115.15,4120.87,959384.0
1760463000,4121.31,4123.93,4114.96,4122.71,2448412.0
1760463060,4122.71,4131.93,4122.14,4128.64,2929910.0
1760463120,4128.64,4128.93,4113.54,4115.68,2710336.0
1760463180,4115.03,4116.99,4106.45,4112.24,3721466.0
1760463240,4112.34,4112.35,4090.69,4098.53,7874850.0
1760463300,4098.85,4099.61,4093.46,4098.28,2640718.0
1760463360,4098.57,4109.73,4097.15,4107.16,2406456.0
1760463420,4108.3,4108.56,4097.86,4102.78,2774484.0
1760463480,4103.14,4103.14,4095.0,4097.95,1094174.0
1760463540,4097.96,4109.84,4096.92,4106.04,2114096.0
1760463600,4106.69,4112.63,4102.44,4107.15,1540050.0
1760463660,4107.15,4109.54,4093.86,4096.19,3177788.0
1760463720,4096.1,4104.59,4096.1,4097.74,1144854.0
1760463780,4098.02,4108.19,4098.02,4106.74,878350.0
1760463840,4106.75,4110.58,4104.42,4110.58,1516082.0
1760463900,4110.12,4115.33,4104.24,4105.08,2370178.0
1760463960,4104.71,4107.68,4103.71,4106.13,1178662.0
1760464020,4106.09,4110.59,4100.92,4110.0,1721152.0
1760464080,4110.36,4110.61,4106.12,4109.06,562084.0
1760464140,4108.78,4113.58,4108.54,4111.81,999264.0
1760464200,4111.52,4121.51,4111.0,4116.72,3151204.0
1760464260,4117.78,4120.62,4115.56,4115.56,891342.0
1760464320,4115.94,4118.48,4112.64,4114.0,915376.0
1760464380,4114.0,4114.36,4109.0,4109.89,1247154.0
1760464440,4109.88,4112.91,4108.42,4111.93,1484026.0
1760464500,4111.94,4112.84,4101.21,4101.21,3712688.0
1760464560,4101.04,4102.21,4097.09,4097.58,2006382.0
1760464620,4097.88,4103.89,4097.88,4103.16,830540.0
1760464680,4103.16,4104.34,4098.14,4098.79,611540.0
1760464740,4098.78,4100.4,4097.56,4099.36,707446.0
1760464800,4099.83,4102.0,4095.0,4099.34,1268174.0
1760464860,4100.19,4111.16,4098.69,4110.12,3748594.0
1760464920,4108.89,4108.89,4101.23,4102.69,1123648.0
1760464980,4102.96,4103.79,4096.95,4097.16,987718.0
1760465040,4097.98,4104.31,4097.9,4102.44,990850.0
1760465100,4103.23,4107.59,4099.4,4106.31,1619824.0
1760465160,4107.14,4115.47,4106.45,4115.09,1834508.0
1760465220,4115.09,4121.73,4115.09,4119.79,3008098.0
1760465280,4121.31,4122.93,4115.02,4116.81,1742398.0
1760465340,4116.81,4120.7,4116.54,4117.91,925928.0
1760465400,4117.92,4122.53,4115.12,4115.54,918550.0
1760465460,4115.49,4125.66,4115.49,4124.81,1231950.0
1760465520,4124.81,4126.0,4122.6,4124.2,1293372.0
1760465580,4124.19,4131.27,4124.19,4128.21,1309380.0
1760465640,4128.94,4132.53,4127.09,4127.09,1082630.0
1760465700,4127.09,4134.58,4127.08,4134.39,1371120.0
1760465760,4134.38,4136.34,4127.45,4129.87,1948364.0
1760465820,4129.87,4136.16,4129.04,4131.65,1478390.0
1760465880,4130.98,4134.13,4121.68,4122.52,2004330.0
1760465940,4121.62,4124.43,4118.99,4120.54,2316872.0
1760466000,4120.54,4123.47,4117.35,4122.06,1279730.0
1760466060,4123.0,4123.0,4115.51,4119.16,996108.0
1760466120,4119.16,4126.63,4118.19,4124.44,721582.0
1760466180,4124.8,4132.81,4123.95,4129.98,1439986.0
1760466240,4129.98,4131.0,4126.74,4128.08,549856.0
1760466300,4128.18,4128.83,4112.82,4115.61,2464966.0
1760466360,4115.69,4116.07,4110.66,4112.0,1308950.0
1760466420,4112.19,4117.62,4112.19,4116.22,859744.0
1760466480,4116.43,4118.58,4115.23,4118.57,381804.0
1760466540,4118.58,4119.62,4113.54,4113.54,472692.0
1760466600,4113.55,4119.81,4113.54,4119.41,459564.0
1760466660,4119.41,4123.31,4119.41,4121.22,376906.0
1760466720,4120.45,4125.82,4116.52,4123.21,811828.0
1760466780,4123.6,4126.0,4121.56,4123.12,544448.0
1760466840,4123.12,4124.93,4116.58,4118.18,371896.0
1760466900,4118.18,4119.53,4115.37,4115.96,636054.0
1760466960,4115.97,4115.97,4106.11,4106.11,2181614.0
1760467020,4105.3,4109.52,4101.12,4108.41,2180760.0
1760467080,4108.4,4109.85,4102.25,4108.49,1497462.0
1760467140,4108.96,4109.85,4101.79,4101.79,1268658.0
1760467200,4101.54,4102.03,4097.04,4097.86,2243554.0
1760467260,4098.43,4101.3,4095.26,4098.13,1771624.0
1760467320,4098.14,4098.8,4091.63,4097.25,2267834.0
1760467380,4097.58,4099.57,4095.88,4099.1,1179068.0
1760467440,4099.11,4102.9,4098.79,4101.91,605966.0
1760467500,4101.84,4103.23,4098.75,4102.57,1259864.0
1760467560,4102.45,4109.93,4101.26,4108.44,1125856.0
1760467620,4109.27,4119.52,4107.25,4115.44,1745488.0
1760467680,4115.17,4125.85,4114.0,4125.61,2869632.0
1760467740,4125.06,4125.06,4120.79,4124.0,1134590.0
1760467800,4123.99,4128.13,4118.76,4119.42,1400400.0
1760467860,4119.42,4120.35,4114.63,4119.0,731992.0
1760467920,4119.0,4120.0,4113.64,4114.0,1343000.0
1760467980,4113.99,4117.64,4111.47,4117.22,1289380.0
1760468040,4116.47,4117.96,4115.0,4117.53,612114.0
1760468100,4117.75,4118.52,4112.83,4112.83,1272006.0
1760468160,4112.84,4112.84,4107.0,4109.99,1206754.0
1760468220,4110.49,4110.58,4104.0,4104.77,1268760.0
1760468280,4104.77,4114.29,4103.4,4114.28,722944.0
1760468340,4114.62,4119.68,4113.02,4118.84,566342.0
1760468400,4118.85,4121.0,4116.85,4120.34,1545104.0
1760468460,4121.08,4121.3,4112.98,4117.44,826690.0
1760468520,4117.34,4120.37,4116.0,4120.21,532054.0
1760468580,4120.58,4123.56,4119.01,4121.01,969800.0
1760468640,4120.48,4123.91,4120.48,4122.01,362194.0
1760468700,4122.01,4126.03,4122.01,4124.2,726952.0
1760468760,4124.28,4129.0,4124.21,4124.4,1034468.0
1760468820,4124.47,4125.67,4121.07,4124.65,1200306.0
1760468880,4125.0,4125.74,4118.3,4120.13,790026.0
1760468940,4120.13,4121.0,4118.92,4120.63,825230.0
1760469000,4120.63,4125.49,4120.63,4125.48,404362.0
1760469060,4125.49,4126.04,4121.18,4126.04,460870.0
1760469120,4126.04,4127.1,4123.9,4124.57,543468.0
1760469180,4124.58,4125.2,4122.0,4122.64,494348.0
1760469240,4122.94,4128.99,4122.63,4127.13,1169820.0
1760469300,4127.75,4129.99,4125.57,4127.33,1383256.0
1760469360,4127.33,4133.13,4126.01,4128.75,1710332.0
1760469420,4127.99,4131.36,4126.01,4131.35,582376.0
1760469480,4131.35,4135.86,4128.18,4128.93,1347486.0
1760469540,4129.06,4131.79,4125.21,4130.75,474078.0
1760469600,4130.9,4137.6,4130.9,4135.46,2695324.0
1760469660,4135.47,4140.54,4135.47,4138.64,2342820.0
1760469720,4138.65,4141.16,4137.79,4140.0,975046.0
1760469780,4140.0,4143.09,4139.36,4140.76,1364646.0
1760469840,4141.71,4144.72,4140.8,4141.94,1162600.0
1760469900,4141.94,4146.41,4140.94,4142.71,1248760.0
1760469960,4142.72,4144.48,4136.37,4137.94,1004616.0
1760470020,4137.93,4141.48,4129.5,4132.46,1798782.0
1760470080,4132.13,4133.99,4130.04,4131.57,837530.0
1760470140,4131.58,4132.76,4130.73,4131.77,732454.0
1760470200,4131.77,4132.09,4125.0,4126.62,1253748.0
1760470260,4126.62,4128.88,4125.3,4126.22,1198460.0
1760470320,4126.01,4130.8,4124.5,4129.61,1098796.0
1760470380,4129.6,4133.18,4126.14,4133.18,844342.0
1760470440,4133.08,4133.68,4128.25,4129.34,522738.0
1760470500,4129.01,4129.11,4123.45,4127.02,1013070.0
1760470560,4127.01,4127.02,4122.3,4124.0,468586.0
1760470620,4124.61,4124.61,4070.0,4085.17,28235994.0
1760470680,4085.36,4090.0,4062.34,4087.55,27676046.0
1760470740,4086.6,4089.17,4073.39,4084.59,4424848.0
1760470800,4083.19,4086.14,4069.34,4070.4,13141544.0
1760470860,4072.5,4080.69,4067.24,4070.93,5706078.0
1760470920,4070.04,4079.0,4067.91,4077.61,2626174.0
1760470980,4077.96,4080.28,4069.7,4075.57,2912424.0
1760471040,4075.49,4076.64,4045.34,4055.0,13756836.0
1760471100,4054.94,4060.43,4048.85,4059.66,5685860.0
1760471160,4060.43,4088.22,4060.43,4079.74,7694066.0
1760471220,4081.33,4081.38,4070.08,4073.65,4286950.0
1760471280,4073.9,4076.28,4069.02,4074.0,1625626.0
1760471340,4073.4,4090.0,4072.51,4084.28,2632786.0
1760471400,4085.24,4093.1,4082.06,4087.32,2854988.0
1760471460,4087.34,4104.06,4085.5,4104.06,3981234.0
1760471520,4105.0,4105.0,4095.09,4101.2,2487020.0
1760471580,4101.21,4103.4,4094.81,4096.4,2270670.0
1760471640,4097.27,4120.93,4096.18,4107.2,6671786.0
1760471700,4107.53,4108.98,4101.33,4102.5,2137440.0
1760471760,4103.25,4105.54,4099.0,4101.33,1799660.0
1760471820,4101.5,4107.38,4098.65,4106.0,1218832.0
1760471880,4106.0,4111.19,4104.0,4110.97,1398384.0
1760471940,4110.97,4119.31,4099.43,4100.35,4516198.0
1760472000,4101.33,4113.05,4101.33,4112.05,2131994.0
1760472060,4112.05,4112.66,4102.32,4109.88,1693930.0
1760472120,4109.49,4110.73,4105.0,4105.98,1384464.0
1760472180,4105.99,4112.86,4105.89,4110.28,1178712.0
1760472240,4110.28,4110.87,4095.39,4097.34,2479954.0
1760472300,4097.34,4099.91,4093.67,4098.77,1680798.0
1760472360,4098.77,4098.89,4090.91,4091.62,1802690.0
1760472420,4091.68,4101.81,4090.57,4096.37,1677118.0
1760472480,4096.26,4097.69,4086.52,4092.48,1202736.0
1760472540,4092.62,4095.0,4089.09,4090.99,959368.0
1760472600,4090.99,4092.69,4079.82,4084.07,4280682.0
1760472660,4084.08,4084.08,4061.21,4082.49,6367028.0
1760472720,4082.1,4086.42,4079.77,4084.55,937158.0
1760472780,4084.15,4085.51,4079.65,4081.36,849300.0
1760472840,4081.8,4086.63,4081.33,4085.12,674772.0
1760472900,4085.11,4089.17,4083.37,4089.17,901092.0
1760472960,4089.04,4091.61,4087.76,4091.41,1178338.0
1760473020,4091.41,4096.51,4090.63,4096.5,904804.0
1760473080,4096.5,4104.23,4095.47,4102.41,2508036.0
1760473140,4102.42,4104.92,4100.21,4103.96,738454.0
1760473200,4104.19,4107.5,4104.19,4107.03,693282.0
1760473260,4106.65,4107.55,4102.8,4105.55,1518024.0
1760473320,4105.84,4114.04,4103.53,4103.83,3728224.0
1760473380,4103.83,4108.0,4103.83,4107.99,459706.0
1760473440,4108.52,4109.0,4102.41,4106.7,657584.0
1760473500,4106.69,4109.0,4106.0,4107.38,477586.0
1760473560,4107.39,4108.62,4101.82,4104.44,647312.0
1760473620,4104.45,4104.62,4102.88,4103.45,261546.0
1760473680,4103.45,4105.57,4103.28,4105.56,152788.0
1760473740,4105.56,4105.98,4103.8,4104.81,232238.0
1760473800,4105.0,4105.32,4101.87,4102.96,431800.0
1760473860,4102.73,4103.99,4101.86,4103.77,251110.0
1760473920,4103.76,4106.97,4103.76,4106.41,274380.0
1760473980,4106.81,4107.6,4103.37,4104.43,214138.0
1760474040,4104.42,4109.0,4104.42,4106.52,284564.0
1760474100,4106.52,4110.0,4105.02,4106.95,1479598.0
1760474160,4106.95,4108.69,4104.57,4106.73,697028.0
1760474220,4106.73,4106.73,4103.12,4103.55,519224.0
1760474280,4103.56,4104.62,4096.73,4104.26,1551662.0
1760474340,4104.25,4113.48,4104.25,4112.86,1448742.0
1760474400,4112.86,4113.06,4110.0,4111.63,603756.0
1760474460,4111.63,4118.0,4111.62,4117.8,2093314.0
1760474520,4120.0,4122.17,4113.55,4117.91,3768302.0
1760474580,4117.91,4123.62,4116.64,4118.12,1036844.0
1760474640,4120.51,4122.63,4120.0,4120.0,477936.0
1760474700,4119.89,4122.28,4118.56,4121.35,872284.0
1760474760,4121.35,4123.16,4117.04,4118.99,585250.0
1760474820,4119.0,4119.0,4115.28,4116.95,400672.0
1760474880,4116.95,4119.99,4116.94,4118.16,379910.0
1760474940,4118.27,4118.39,4115.62,4117.16,353072.0
1760475000,4117.16,4117.32,4115.18,4115.38,494340.0
1760475060,4115.38,4119.22,4113.52,4118.0,452198.0
1760475120,4118.01,4119.92,4117.54,4117.93,190880.0
1760475180,4117.92,4118.98,4113.64,4115.13,576500.0
1760475240,4115.12,4117.36,4113.6,4115.75,314168.0
1760475300,4115.76,4117.42,4114.66,4116.9,334712.0
1760475360,4116.9,4116.9,4110.52,4115.19,338200.0
1760475420,4115.19,4118.22,4114.0,4114.01,274012.0
1760475480,4113.45,4116.14,4113.12,4116.14,362862.0
1760475540,4115.49,4118.73,4115.24,4116.03,305522.0
1760475600,4116.04,4118.46,4115.56,4117.09,220234.0
1760475660,4117.09,4117.57,4114.0,4114.53,197950.0
1760475720,4114.52,4118.05,4114.52,4117.44,250874.0
1760475780,4117.43,4117.78,4114.24,4115.09,349572.0
1760475840,4115.09,4117.98,4115.08,4117.05,142750.0
1760475900,4117.68,4120.64,4117.06,4120.64,445428.0
1760475960,4120.64,4120.98,4118.28,4118.29,346164.0
1760476020,4118.29,4120.98,4118.17,4119.23,313594.0
1760476080,4119.23,4120.48,4116.5,4117.51,307690.0
1760476140,4117.51,4118.46,4110.61,4110.61,2089350.0
1760476200,4110.72,4111.14,4108.5,4108.99,668734.0
1760476260,4108.99,4108.99,4103.05,4105.52,843082.0
1760476320,4105.51,4105.52,4102.79,4102.79,430958.0
1760476380,4102.8,4102.83,4097.12,4097.14,701064.0
1760476440,4096.58,4096.58,4091.01,4095.44,1231812.0
1760476500,4095.44,4101.98,4095.0,4100.56,557464.0
1760476560,4100.55,4102.14,4098.61,4099.17,588264.0
1760476620,4098.72,4102.08,4097.37,4102.03,411332.0
1760476680,4101.89,4102.61,4099.41,4100.65,589078.0
1760476740,4100.64,4102.29,4100.04,4100.04,885320.0
1760476800,4100.04,4100.05,4096.68,4098.25,263800.0
1760476860,4098.29,4101.42,4096.83,4101.42,269426.0
1760476920,4101.42,4105.99,4101.42,4103.0,487066.0
1760476980,4103.0,4107.16,4103.0,4107.15,303740.0
1760477040,4107.15,4109.69,4105.82,4108.8,347674.0
1760477100,4108.81,4113.11,4107.94,4110.25,351184.0
1760477160,4110.52,4111.74,4107.71,4107.71,443632.0
1760477220,4108.17,4109.96,4107.71,4109.36,345912.0
1760477280,4109.36,4112.85,4109.36,4112.84,122158.0
1760477340,4112.84,4113.23,4108.21,4108.21,439886.0
1760477400,4108.36,4113.79,4108.35,4113.79,201422.0
1760477460,4113.79,4117.62,4110.37,4111.32,846000.0
1760477520,4111.32,4112.0,4109.0,4109.0,228444.0
1760477580,4109.0,4110.68,4109.0,4110.67,95166.0
1760477640,4110.67,4110.67,4108.15,4108.15,173352.0
1760477700,4108.16,4109.64,4108.15,4109.63,182856.0
1760477760,4109.63,4112.2,4109.63,4112.19,180312.0
1760477820,4112.2,4112.87,4106.46,4106.46,201272.0
1760477880,4106.47,4106.48,4099.0,4099.5,524832.0
1760477940,4099.49,4100.38,4097.27,4097.28,477800.0
1760478000,4097.27,4103.34,4097.27,4101.56,253222.0
1760478060,4101.56,4104.85,4101.55,4104.84,204312.0
1760478120,4105.0,4105.45,4104.2,4105.02,164460.0
1760478180,4105.02,4108.48,4105.01,4108.48,155552.0
1760478240,4108.61,4111.52,4107.56,4107.57,285388.0
1760478300,4108.52,4108.74,4105.35,4105.35,121308.0
1760478360,4105.35,4105.36,4100.0,4100.0,384470.0
1760478420,4101.42,4105.02,4101.42,4102.24,324984.0
1760478480,4102.23,4109.69,4102.21,4109.69,320288.0
1760478540,4109.69,4109.69,4105.9,4106.0,408478.0
1760478600,4105.99,4106.87,4105.99,4106.86,90812.0
1760478660,4106.87,4109.0,4106.86,4108.99,45178.0
1760478720,4109.0,4114.14,4108.99,4111.45,712542.0
1760478780,4111.44,4113.87,4111.44,4111.8,167164.0
1760478840,4111.8,4115.33,4111.79,4114.51,359400.0
1760478900,4114.5,4114.51,4111.72,4111.72,176306.0
1760478960,4111.72,4118.53,4111.72,4118.53,379932.0
1760479020,4118.84,4118.85,4115.72,4116.12,206746.0
1760479080,4116.12,4121.23,4116.12,4119.68,193386.0
1760479140,4118.96,4119.31,4115.42,4116.11,571754.0
1760479200,4116.11,4124.93,4115.82,4124.93,745518.0
1760479260,4125.0,4131.89,4120.0,4123.78,3484012.0
1760479320,4123.41,4126.0,4120.96,4122.5,848624.0
1760479380,4122.51,4136.28,4122.5,4134.77,1977396.0
1760479440,4134.45,4134.84,4130.02,4131.61,1481308.0
1760479500,4131.37,4140.0,4127.82,4129.45,1919362.0
1760479560,4129.45,4131.87,4125.97,4129.14,751038.0
1760479620,4129.14,4131.8,4126.47,4130.37,534782.0
1760479680,4130.36,4132.12,4128.71,4129.11,468618.0
1760479740,4129.12,4129.12,4124.58,4125.0,385510.0
1760479800,4125.0,4131.41,4125.0,4130.0,525598.0
1760479860,4130.01,4135.33,4128.64,4133.43,465892.0
1760479920,4133.77,4135.07,4132.04,4132.04,377926.0
1760479980,4132.96,4133.46,4131.34,4131.34,174866.0
1760480040,4131.35,4132.22,4127.95,4128.65,547148.0
1760480100,4128.66,4129.46,4127.71,4128.87,292974.0
1760480160,4128.87,4128.87,4124.03,4126.07,420726.0
1760480220,4126.08,4128.7,4125.05,4125.19,235856.0
1760480280,4125.19,4125.92,4123.91,4125.51,671480.0
1760480340,4125.24,4125.69,4123.56,4124.63,245806.0
1760480400,4124.63,4124.63,4119.28,4121.64,900232.0
1760480460,4121.63,4124.62,4121.35,4124.11,231574.0
1760480520,4124.11,4125.59,4123.24,4123.88,332806.0
1760480580,4123.71,4123.78,4121.0,4122.35,145962.0
1760480640,4123.16,4125.25,4121.6,4122.23,335430.0
1760480700,4122.23,4122.23,4119.38,4120.28,205658.0
1760480760,4120.27,4123.66,4119.59,4123.32,295940.0
1760480820,4123.32,4124.84,4122.81,4122.82,459288.0
1760480880,4122.82,4122.82,4118.97,4120.04,417142.0
1760480940,4120.05,4121.25,4119.33,4119.84,237648.0
1760481000,4119.83,4121.53,4119.83,4119.84,261646.0
1760481060,4119.84,4120.68,4112.4,4114.11,1308664.0
1760481120,4114.12,4114.12,4110.42,4112.36,704414.0
1760481180,4112.28,4113.48,4111.1,4112.29,313260.0
1760481240,4112.29,4114.56,4111.31,4114.56,364118.0
1760481300,4114.55,4117.6,4113.65,4116.16,596864.0
1760481360,4116.15,4117.6,4115.0,4115.03,607812.0
1760481420,4114.67,4115.02,4108.32,4111.8,430188.0
1760481480,4111.79,4114.8,4109.44,4113.6,552050.0
1760481540,4113.59,4114.59,4112.72,4114.34,289132.0
1760481600,4114.34,4114.97,4111.44,4114.97,374558.0
1760481660,4114.96,4117.31,4114.69,4114.71,531242.0
1760481720,4114.7,4116.1,4114.16,4114.69,157194.0
1760481780,4114.46,4114.47,4111.91,4112.53,161774.0
1760481840,4112.53,4113.0,4109.49,4110.84,302914.0
1760481900,4110.84,4112.77,4108.82,4109.02,860014.0
1760481960,4109.29,4110.39,4105.87,4108.28,763356.0
1760482020,4108.27,4108.74,4104.1,4104.13,460524.0
1760482080,4104.13,4105.84,4101.0,4101.94,712152.0
1760482140,4101.94,4103.81,4100.85,4100.85,394902.0
1760482200,4100.85,4103.06,4100.0,4102.19,668556.0
1760482260,4102.18,4109.76,4102.18,4107.07,1107898.0
1760482320,4107.06,4109.04,4106.7,4107.86,398592.0
1760482380,4107.85,4108.88,4107.85,4108.46,203926.0
1760482440,4108.46,4112.42,4108.35,4112.41,639696.0
1760482500,4112.41,4116.68,4111.94,4116.68,760476.0
1760482560,4117.42,4117.95,4115.59,4116.54,261644.0
1760482620,4116.54,4118.53,4116.54,4117.14,525948.0
1760482680,4117.14,4118.46,4116.92,4117.89,308532.0
1760482740,4117.9,4118.14,4116.49,4116.62,317424.0
1760482800,4116.62,4120.0,4115.05,4119.57,746032.0
1760482860,4119.57,4125.86,4119.25,4125.08,952724.0
1760482920,4125.07,4125.73,4123.0,4123.32,470916.0
1760482980,4123.31,4127.22,4123.01,4127.22,1262034.0
1760483040,4127.22,4129.67,4125.35,4126.88,2178954.0
1760483100,4126.88,4131.35,4126.87,4130.0,1197758.0
1760483160,4130.23,4133.45,4130.23,4133.39,755958.0
1760483220,4133.39,4134.46,4131.88,4132.91,515096.0
1760483280,4133.04,4136.74,4132.61,4134.08,754530.0
1760483340,4134.38,4138.3,4134.29,4137.85,887084.0
1760483400,4137.85,4139.04,4137.71,4138.57,358176.0
1760483460,4138.8,4142.75,4137.56,4139.95,1077510.0
1760483520,4140.75,4140.84,4134.7,4134.81,757294.0
1760483580,4134.82,4137.08,4133.97,4136.07,368344.0
1760483640,4136.01,4138.56,4135.94,4138.55,316950.0
1760483700,4138.55,4141.31,4134.31,4135.28,844278.0
1760483760,4134.8,4136.91,4133.0,4136.16,498018.0
1760483820,4136.16,4136.4,4133.48,4133.48,312434.0
1760483880,4133.48,4134.19,4131.25,4131.36,648822.0
1760483940,4131.36,4133.32,4130.47,4133.31,689458.0
1760484000,4133.53,4139.95,4133.53,4138.13,825320.0
1760484060,4138.05,4140.85,4137.54,4138.2,584032.0
1760484120,4138.2,4139.33,4136.35,4136.55,247446.0
1760484180,4137.3,4139.77,4132.96,4132.96,392054.0
1760484240,4132.84,4133.3,4131.11,4132.01,366612.0
1760484300,4132.01,4132.84,4130.44,4130.67,463796.0
1760484360,4130.67,4133.48,4130.67,4133.47,413032.0
1760484420,4133.47,4134.32,4133.47,4134.32,130900.0
1760484480,4134.32,4141.2,4134.31,4141.05,773820.0
1760484540,4141.45,4141.45,4135.22,4135.58,479586.0
1760484600,4135.58,4138.23,4135.22,4136.19,409230.0
1760484660,4136.2,4140.63,4136.19,4138.67,461140.0
1760484720,4138.67,4138.67,4135.74,4136.69,414794.0
1760484780,4136.7,4137.63,4135.0,4137.47,255890.0
1760484840,4137.88,4140.75,4137.0,4140.52,1229842.0
1760484900,4140.37,4140.52,4137.0,4137.0,471802.0
1760484960,4137.0,4140.68,4135.48,4138.26,345752.0
1760485020,4138.26,4140.64,4137.06,4140.25,218688.0
1760485080,4140.44,4140.67,4136.01,4136.01,144728.0
1760485140,4135.92,4137.52,4135.18,4136.62,207242.0
1760485200,4136.95,4137.4,4135.21,4135.74,161736.0
1760485260,4135.73,4135.74,4133.55,4133.99,545400.0
1760485320,4133.99,4134.46,4133.05,4133.33,566418.0
1760485380,4133.33,4136.55,4133.32,4134.42,478864.0
1760485440,4134.23,4134.83,4132.66,4132.66,450696.0
1760485500,4132.67,4133.66,4131.01,4132.11,595100.0
1760485560,4132.1,4133.72,4131.0,4131.01,351416.0
1760485620,4131.0,4133.87,4131.0,4133.31,193430.0
1760485680,4133.76,4137.34,4133.11,4137.34,237214.0
1760485740,4137.34,4137.74,4133.68,4133.69,483548.0
1760485800,4133.69,4133.69,4126.59,4130.45,1093494.0
1760485860,4130.45,4130.7,4127.02,4127.36,331902.0
1760485920,4127.37,4131.02,4126.42,4129.99,713918.0
1760485980,4130.0,4130.0,4124.82,4124.83,694696.0
1760486040,4125.02,4127.31,4124.74,4125.36,526722.0
1760486100,4125.36,4126.78,4123.7,4123.71,906214.0
1760486160,4123.7,4125.09,4123.08,4124.55,472410.0
1760486220,4124.54,4124.55,4119.96,4121.98,596620.0
1760486280,4121.99,4122.2,4120.09,4121.51,623242.0
1760486340,4121.78,4127.93,4120.17,4123.05,1062294.0
1760486400,4123.05,4123.27,4120.8,4122.73,630248.0
1760486460,4122.46,4125.65,4121.34,4125.65,645816.0
1760486520,4125.69,4126.19,4122.8,4123.96,481306.0
1760486580,4123.95,4126.48,4122.45,4125.17,409696.0
1760486640,4124.76,4129.83,4124.34,4128.48,658466.0
1760486700,4128.47,4130.87,4126.2,4126.21,715092.0
1760486760,4126.46,4127.5,4123.56,4125.65,969432.0
1760486820,4125.65,4126.66,4123.47,4124.65,531272.0
1760486880,4124.66,4129.63,4123.83,4129.26,515462.0
1760486940,4129.27,4130.62,4127.36,4127.37,907544.0
1760487000,4127.37,4127.37,4113.68,4114.49,1558260.0
1760487060,4114.16,4114.99,4111.65,4112.85,1599540.0
1760487120,4113.29,4113.71,4108.64,4110.77,1645248.0
1760487180,4110.15,4118.5,4109.66,4115.02,2051828.0
1760487240,4115.02,4115.49,4111.78,4111.91,1780832.0
1760487300,4111.92,4116.04,4111.91,4114.8,1030866.0
1760487360,4114.79,4116.87,4110.33,4110.52,881490.0
1760487420,4110.91,4113.0,4107.25,4108.53,880778.0
1760487480,4109.0,4111.34,4106.65,4106.68,806032.0
1760487540,4106.67,4106.95,4103.42,4104.58,1454038.0
1760487600,4104.58,4107.7,4103.51,4106.64,1541016.0
1760487660,4106.83,4107.84,4104.03,4104.04,963854.0
1760487720,4104.47,4107.34,4100.42,4106.35,2398172.0
1760487780,4106.35,4107.22,4102.83,4104.46,814872.0
1760487840,4104.46,4104.66,4098.75,4100.85,2356752.0
1760487900,4100.85,4102.0,4095.89,4097.66,1501132.0
1760487960,4097.36,4108.0,4097.35,4106.28,1310130.0
1760488020,4106.34,4116.58,4106.34,4110.03,1193574.0
1760488080,4110.02,4110.66,4099.02,4099.17,2621866.0
1760488140,4099.03,4103.15,4096.81,4102.3,2203638.0
1760488200,4101.19,4110.0,4101.19,4110.0,966686.0
1760488260,4110.0,4111.47,4105.54,4108.0,1583208.0
1760488320,4108.0,4113.0,4107.08,4107.08,1473952.0
1760488380,4107.08,4107.08,4092.08,4094.93,2521646.0
1760488440,4094.82,4098.0,4091.81,4097.99,1932960.0
1760488500,4097.99,4098.45,4095.02,4097.77,510298.0
1760488560,4097.78,4105.64,4097.78,4103.96,1550510.0
1760488620,4103.96,4107.38,4103.32,4104.77,416822.0
1760488680,4105.27,4106.19,4098.12,4098.51,655634.0
1760488740,4098.5,4103.62,4097.95,4101.71,435160.0
1760488800,4101.7,4103.8,4097.81,4098.16,624776.0
1760488860,4098.28,4102.34,4098.16,4100.62,672454.0
1760488920,4101.37,4103.06,4099.6,4102.5,293392.0
1760488980,4102.49,4103.66,4098.91,4100.3,1263844.0
1760489040,4100.31,4100.87,4095.0,4100.7,1969642.0
1760489100,4100.7,4109.66,4100.7,4109.66,597356.0
1760489160,4109.65,4113.81,4106.04,4106.04,2068986.0
1760489220,4106.43,4111.56,4106.43,4110.1,311242.0
1760489280,4110.8,4118.26,4110.73,4111.83,1617602.0
1760489340,4111.82,4112.12,4105.04,4105.05,663914.0
1760489400,4105.75,4109.4,4101.01,4104.81,1421008.0
1760489460,4104.81,4109.32,4104.8,4109.32,963168.0
1760489520,4109.06,4111.8,4109.05,4109.85,1053134.0
1760489580,4109.85,4110.31,4107.68,4109.48,526516.0
1760489640,4109.48,4113.23,4109.48,4111.56,275912.0
1760489700,4111.57,4115.94,4110.78,4114.75,315734.0
1760489760,4114.99,4116.36,4113.9,4114.49,487012.0
1760489820,4114.84,4118.68,4114.83,4118.68,514292.0
1760489880,4118.68,4120.0,4117.3,4119.2,512580.0
1760489940,4119.2,4121.7,4117.36,4117.73,1077082.0
1760490000,4117.73,4119.56,4111.5,4111.65,2534998.0
1760490060,4112.81,4112.81,4098.5,4098.62,6974164.0
1760490120,4098.5,4098.51,4093.06,4093.71,2803916.0
1760490180,4092.99,4092.99,4080.8,4092.14,3077208.0
1760490240,4092.0,4095.0,4089.62,4092.89,1543554.0
1760490300,4091.87,4094.85,4086.78,4090.3,2563420.0
1760490360,4090.3,4091.67,4087.46,4089.53,3048846.0
1760490420,4089.2,4089.52,4084.59,4086.88,1207212.0
1760490480,4086.88,4090.63,4085.9,4088.24,1035780.0
1760490540,4088.23,4089.82,4087.72,4088.43,655342.0
1760490600,4088.43,4091.8,4088.39,4091.38,1337498.0
1760490660,4091.99,4094.72,4089.54,4092.49,789412.0
1760490720,4092.48,4102.28,4092.48,4100.18,1333566.0
1760490780,4100.19,4104.0,4100.18,4102.0,878468.0
1760490840,4101.99,4102.0,4097.65,4097.65,866278.0
1760490900,4097.49,4099.52,4091.46,4091.78,744776.0
1760490960,4091.77,4097.15,4091.46,4097.14,456268.0
1760491020,4097.14,4097.58,4091.81,4092.72,1100100.0
1760491080,4092.71,4094.82,4091.86,4093.07,983796.0
1760491140,4093.07,4097.92,4093.07,4096.99,734142.0
1760491200,4096.63,4099.45,4094.72,4095.19,993532.0
1760491260,4095.39,4096.02,4087.6,4089.97,965464.0
1760491320,4090.66,4095.64,4090.66,4095.17,674116.0
1760491380,4095.81,4095.82,4093.14,4095.82,759916.0
1760491440,4095.97,4099.56,4095.97,4099.04,385476.0
1760491500,4099.59,4100.73,4096.13,4096.13,447786.0
1760491560,4096.13,4100.26,4095.54,4098.76,379724.0
1760491620,4098.76,4101.4,4095.07,4095.16,1433916.0
1760491680,4095.16,4095.59,4087.31,4087.71,664124.0
1760491740,4087.71,4089.87,4083.76,4084.63,1541092.0
1760491800,4084.47,4086.51,4080.6,4081.8,1963294.0
1760491860,4081.52,4086.98,4081.05,4086.98,1510846.0
1760491920,4086.97,4092.88,4086.97,4091.8,1839974.0
1760491980,4091.8,4092.24,4081.47,4081.85,2080226.0
1760492040,4082.0,4085.41,4080.0,4085.4,1732288.0
1760492100,4085.47,4089.99,4084.69,4089.62,1186646.0
1760492160,4089.62,4091.23,4088.56,4089.49,794782.0
1760492220,4089.5,4091.42,4088.77,4091.42,689090.0
1760492280,4091.41,4091.88,4085.01,4086.16,837672.0
1760492340,4086.16,4090.01,4086.16,4089.5,645120.0
1760492400,4089.51,4095.5,4089.5,4095.49,866852.0
1760492460,4095.6,4096.9,4091.82,4091.82,1180318.0
1760492520,4091.95,4093.09,4088.67,4088.67,357114.0
1760492580,4088.65,4090.0,4087.18,4089.55,347028.0
1760492640,4089.21,4096.2,4089.2,4095.34,908496.0
1760492700,4095.34,4097.48,4094.79,4095.99,677988.0
1760492760,4095.98,4098.97,4090.0,4090.01,777828.0
1760492820,4090.27,4093.16,4090.0,4091.64,771432.0
1760492880,4091.63,4098.0,4091.63,4098.0,463520.0
1760492940,4098.0,4104.04,4096.99,4102.58,995134.0
1760493000,4101.9,4114.22,4101.9,4113.37,3821578.0
1760493060,4113.37,4116.0,4110.54,4110.8,1769368.0
1760493120,4110.79,4117.06,4110.79,4113.27,1778826.0
1760493180,4113.27,4114.23,4111.1,4111.24,1251224.0
1760493240,4111.25,4113.12,4110.67,4112.04,437040.0
1760493300,4111.83,4117.69,4111.73,4116.41,975284.0
1760493360,4116.41,4116.42,4111.35,4111.39,702732.0
1760493420,4111.4,4114.55,4111.39,4113.9,492368.0
1760493480,4113.9,4113.9,4112.12,4113.89,216104.0
1760493540,4113.9,4114.77,4111.5,4113.75,332486.0
1760493600,4111.92,4115.25,4106.38,4115.25,1864164.0
1760493660,4115.45,4115.79,4105.88,4107.07,1201616.0
1760493720,4106.79,4109.91,4105.21,4105.21,1829284.0
1760493780,4105.39,4109.67,4105.04,4108.15,683084.0
1760493840,4108.16,4113.17,4107.53,4110.26,1769908.0
1760493900,4110.26,4118.0,4110.25,4116.5,1482574.0
1760493960,4116.51,4117.95,4109.2,4109.2,547334.0
1760494020,4109.2,4112.3,4107.01,4112.3,436308.0
1760494080,4112.29,4112.29,4109.08,4110.74,452490.0
1760494140,4110.74,4110.75,4106.98,4108.92,875842.0
1760494200,4108.92,4110.0,4107.32,4108.34,348060.0
1760494260,4108.33,4115.0,4105.85,4113.93,1666414.0
1760494320,4114.14,4115.88,4112.39,4114.27,467682.0
1760494380,4114.27,4122.77,4113.8,4119.58,1614460.0
1760494440,4119.57,4123.45,4119.57,4122.76,1037222.0
1760494500,4122.87,4125.0,4118.0,4120.01,1932506.0
1760494560,4120.02,4132.71,4120.01,4127.64,2555164.0
1760494620,4127.65,4127.98,4120.32,4121.32,926374.0
1760494680,4121.32,4125.45,4120.54,4122.82,721374.0
1760494740,4123.04,4132.02,4123.04,4129.94,1788884.0
1760494800,4130.17,4137.34,4127.53,4136.55,2100094.0
1760494860,4136.82,4137.89,4128.0,4131.33,3243494.0
1760494920,4131.33,4133.82,4127.3,4132.09,1140194.0
1760494980,4132.46,4135.0,4131.15,4133.96,545794.0
1760495040,4134.46,4137.98,4133.35,4136.48,1306430.0
1760495100,4137.04,4141.16,4134.79,4134.83,2268258.0
1760495160,4135.59,4136.17,4133.36,4133.36,998470.0
1760495220,4133.36,4141.21,4133.36,4139.92,1697742.0
1760495280,4139.92,4142.0,4138.2,4138.73,1626478.0
1760495340,4138.75,4142.05,4137.84,4140.02,1047622.0
1760495400,4140.03,4143.99,4134.91,4136.02,1469726.0
1760495460,4136.13,4142.64,4133.14,4134.94,2173078.0
1760495520,4136.01,4137.19,4134.01,4134.08,694096.0
1760495580,4134.04,4134.98,4130.81,4131.24,2007376.0
1760495640,4131.23,4131.92,4126.52,4127.99,1714180.0
1760495700,4127.47,4128.63,4125.0,4125.0,1220570.0
1760495760,4125.01,4129.03,4124.5,4125.45,922840.0
1760495820,4125.7,4126.06,4124.0,4124.82,678922.0
1760495880,4124.81,4126.88,4122.3,4124.32,724966.0
1760495940,4124.32,4126.46,4122.13,4125.49,666380.0
1760496000,4125.5,4128.29,4124.51,4126.8,1086210.0
1760496060,4126.81,4128.47,4126.06,4127.09,368988.0
1760496120,4127.37,4127.95,4126.06,4126.35,364690.0
1760496180,4126.35,4126.35,4121.44,4122.15,293396.0
1760496240,4121.73,4122.44,4120.52,4121.01,677352.0
1760496300,4121.01,4124.3,4119.99,4119.99,610364.0
1760496360,4120.33,4123.57,4120.0,4122.85,809756.0
1760496420,4122.85,4122.85,4120.45,4121.81,911654.0
1760496480,4121.73,4127.98,4121.36,4127.8,735326.0
1760496540,4127.8,4128.52,4126.13,4126.51,287036.0
1760496600,4126.6,4126.6,4122.22,4123.76,374824.0
1760496660,4123.57,4127.29,4122.18,4122.18,635450.0
1760496720,4122.18,4128.99,4122.18,4128.17,348656.0
1760496780,4128.17,4128.66,4122.48,4124.28,1604574.0
1760496840,4124.28,4125.35,4122.6,4122.6,185854.0
1760496900,4122.61,4122.61,4115.59,4116.72,3002192.0
1760496960,4116.82,4119.2,4110.11,4118.89,1395210.0
1760497020,4118.67,4118.67,4116.2,4117.43,507978.0
1760497080,4117.42,4117.42,4115.5,4115.71,342262.0
1760497140,4115.7,4116.9,4114.87,4116.54,617300.0
1760497200,4116.0,4123.74,4114.0,4120.01,2312816.0
1760497260,4119.7,4120.02,4117.4,4117.7,560668.0
1760497320,4117.74,4118.16,4111.5,4111.5,767334.0
1760497380,4111.5,4114.51,4108.79,4109.43,1211198.0
1760497440,4108.98,4111.01,4104.01,4105.57,1899882.0
1760497500,4105.57,4107.42,4101.35,4102.69,2672758.0
1760497560,4102.69,4106.52,4100.0,4104.95,2309408.0
1760497620,4104.96,4106.66,4100.97,4100.97,785342.0
1760497680,4100.53,4104.27,4100.0,4104.26,1474080.0
1760497740,4104.57,4106.86,4099.8,4100.45,1089082.0
1760497800,4100.45,4102.42,4093.65,4098.19,3356378.0
1760497860,4098.19,4100.13,4097.44,4097.69,921328.0
1760497920,4097.69,4098.18,4095.42,4095.89,1033830.0
1760497980,4095.42,4102.98,4095.33,4098.62,1083816.0
1760498040,4098.62,4101.79,4098.62,4101.64,1032602.0
1760498100,4101.65,4101.65,4096.53,4098.85,1374148.0
1760498160,4098.3,4103.73,4095.0,4102.14,952032.0
1760498220,4102.21,4102.35,4097.0,4097.0,1038142.0
1760498280,4096.76,4096.78,4094.0,4094.1,1012230.0
1760498340,4094.11,4094.7,4090.83,4091.63,1317214.0
1760498400,4091.63,4092.79,4090.12,4090.76,1074712.0
1760498460,4090.75,4094.47,4088.15,4093.09,2126026.0
1760498520,4093.08,4094.66,4082.74,4083.03,3348206.0
1760498580,4082.98,4093.02,4082.0,4092.26,2196746.0
1760498640,4092.42,4094.66,4091.16,4092.32,732778.0
1760498700,4092.8,4095.54,4092.0,4094.53,942802.0
1760498760,4094.54,4096.86,4094.53,4096.24,764526.0
1760498820,4096.23,4096.95,4093.54,4094.72,680496.0
1760498880,4094.72,4096.57,4093.84,4094.39,681732.0
1760498940,4094.38,4096.98,4094.0,4095.53,720118.0
1760499000,4095.52,4095.53,4092.8,4093.2,1532842.0
1760499060,4093.2,4093.2,4090.0,4090.85,969078.0
1760499120,4090.48,4092.43,4088.18,4090.57,1190328.0
1760499180,4090.56,4093.5,4089.66,4092.99,813704.0
1760499240,4092.35,4092.81,4090.45,4092.4,322590.0
1760499300,4092.41,4094.72,4090.03,4094.72,829106.0
1760499360,4094.73,4095.9,4086.66,4086.67,1079678.0
1760499420,4086.2,4088.26,4086.1,4086.77,1030014.0
1760499480,4086.76,4088.0,4086.21,4087.62,737158.0
1760499540,4087.71,4091.88,4087.61,4090.6,344542.0
1760499600,4090.34,4091.31,4088.0,4091.17,485508.0
1760499660,4091.17,4091.17,4076.01,4076.01,3488130.0
1760499720,4076.01,4080.58,4076.0,4077.19,2295104.0
1760499780,4077.2,4081.06,4068.0,4070.81,3346360.0
1760499840,4070.59,4077.1,4070.1,4074.48,1704956.0
1760499900,4074.77,4074.78,4066.65,4069.64,2106126.0
1760499960,4069.64,4070.0,4059.46,4066.43,4710682.0
1760500020,4066.04,4071.23,4065.39,4071.23,1533338.0
1760500080,4070.97,4072.12,4069.63,4071.62,835342.0
1760500140,4072.31,4083.05,4070.8,4080.12,2871658.0
1760500200,4080.12,4080.3,4077.15,4077.57,705016.0
1760500260,4077.72,4080.88,4077.72,4079.08,810388.0
1760500320,4079.09,4080.88,4078.75,4078.8,1037526.0
1760500380,4078.2,4082.05,4078.2,4080.01,673474.0
1760500440,4080.01,4080.78,4078.3,4080.76,1014958.0
1760500500,4080.75,4083.85,4079.94,4083.04,719996.0
1760500560,4083.29,4083.33,4079.83,4081.15,768958.0
1760500620,4080.98,4081.55,4078.5,4079.12,386138.0
1760500680,4079.26,4081.48,4079.07,4081.47,367250.0
1760500740,4081.47,4081.94,4078.81,4079.51,645134.0
1760500800,4080.0,4082.99,4080.0,4080.84,908954.0
1760500860,4081.04,4082.07,4078.02,4079.83,691194.0
1760500920,4079.84,4080.46,4070.38,4070.63,858760.0
1760500980,4070.39,4080.15,4070.39,4079.3,1356724.0
1760501040,4078.4,4080.54,4077.43,4078.74,1466534.0
1760501100,4078.07,4080.7,4077.58,4077.59,486256.0
1760501160,4077.95,4081.5,4075.43,4075.61,653304.0
1760501220,4075.62,4078.94,4073.67,4075.87,623658.0
1760501280,4075.87,4079.08,4075.25,4077.84,427124.0
1760501340,4078.23,4078.61,4076.52,4078.38,523430.0
1760501400,4078.37,4084.57,4078.37,4083.03,1514624.0
1760501460,4083.02,4084.6,4082.3,4083.91,606228.0
1760501520,4083.91,4085.39,4083.28,4085.39,1149282.0
1760501580,4085.39,4086.28,4082.52,4085.77,926004.0
1760501640,4085.77,4088.0,4084.0,4085.18,1498586.0
1760501700,4085.19,4086.0,4084.71,4085.01,825894.0
1760501760,4085.01,4088.72,4084.97,4087.55,1092868.0
1760501820,4087.66,4090.99,4087.42,4090.99,912472.0
1760501880,4091.0,4094.32,4090.88,4092.39,1397208.0
1760501940,4092.39,4097.36,4092.39,4095.31,1918600.0
1760502000,4095.31,4102.0,4095.31,4101.02,1916084.0
1760502060,4101.02,4107.2,4100.01,4107.2,1866258.0
1760502120,4107.18,4108.0,4101.61,4102.4,2845130.0
1760502180,4102.51,4102.78,4098.29,4099.38,1261300.0
1760502240,4099.38,4101.12,4095.63,4101.12,563540.0
1760502300,4101.13,4102.32,4099.31,4100.76,1401184.0
1760502360,4101.0,4102.27,4099.28,4100.19,613990.0
1760502420,4100.63,4103.88,4100.63,4102.66,1397104.0
1760502480,4102.66,4102.99,4098.02,4098.28,587526.0
1760502540,4098.28,4100.96,4097.24,4100.09,314088.0
1760502600,4100.32,4103.0,4098.91,4101.73,889734.0
1760502660,4101.73,4103.72,4099.09,4101.35,985252.0
1760502720,4101.34,4102.57,4097.75,4098.65,926502.0
1760502780,4098.64,4098.72,4090.9,4091.31,1460674.0
1760502840,4091.51,4095.24,4090.99,4094.84,2308966.0
1760502900,4094.83,4097.25,4093.01,4097.24,487942.0
1760502960,4097.43,4099.54,4093.2,4094.37,859650.0
1760503020,4094.7,4098.0,4093.43,4097.2,461856.0
1760503080,4097.2,4097.53,4094.24,4095.84,457862.0
1760503140,4095.85,4098.87,4093.0,4094.89,907408.0
1760503200,4095.07,4097.4,4094.2,4094.41,547452.0
1760503260,4094.41,4097.8,4093.28,4097.28,374976.0
1760503320,4097.28,4098.34,4096.1,4097.38,411008.0
1760503380,4097.37,4099.0,4096.32,4098.04,380938.0
1760503440,4098.05,4101.72,4098.04,4100.66,849826.0
1760503500,4100.67,4101.99,4097.38,4099.22,628502.0
1760503560,4098.78,4103.94,4097.75,4103.42,1602262.0
1760503620,4103.42,4111.66,4102.5,4107.16,2796838.0
1760503680,4106.95,4110.16,4106.54,4110.15,1233462.0
1760503740,4110.89,4113.68,4110.08,4111.77,3171846.0
1760503800,4112.0,4116.51,4112.0,4116.17,2572020.0
1760503860,4115.92,4122.28,4115.81,4120.23,2819522.0
1760503920,4120.28,4122.0,4115.27,4117.07,2138112.0
1760503980,4117.06,4117.07,4113.55,4114.36,771522.0
1760504040,4114.36,4116.25,4112.04,4116.25,1880462.0
1760504100,4116.66,4117.15,4114.47,4115.57,1219410.0
1760504160,4115.57,4115.57,4114.0,4114.01,388940.0
1760504220,4114.0,4117.5,4114.0,4115.92,415294.0
1760504280,4116.24,4116.25,4113.0,4114.17,974132.0
1760504340,4114.17,4114.59,4112.5,4114.55,591086.0
1760504400,4116.23,4121.19,4116.23,4120.27,1918880.0
1760504460,4118.87,4120.01,4116.43,4117.71,993930.0
1760504520,4118.19,4118.53,4113.97,4115.02,1158202.0
1760504580,4114.66,4121.44,4113.97,4115.47,923648.0
1760504640,4115.65,4116.32,4111.66,4115.59,1083018.0
1760504700,4116.43,4116.43,4113.0,4113.0,1308550.0
1760504760,4113.0,4115.13,4107.85,4114.26,2428884.0
1760504820,4114.4,4115.0,4112.63,4112.97,1290792.0
1760504880,4112.97,4115.71,4111.72,4115.69,910606.0
1760504940,4115.04,4115.7,4112.92,4115.11,626928.0
1760505000,4115.46,4117.66,4112.66,4112.66,669990.0
1760505060,4112.67,4117.01,4112.67,4114.27,844534.0
1760505120,4114.26,4116.0,4111.36,4115.96,505580.0
1760505180,4116.43,4117.49,4112.71,4113.46,543982.0
1760505240,4113.22,4117.62,4113.21,4116.65,726650.0
1760505300,4115.75,4119.32,4114.28,4115.0,1265828.0
1760505360,4115.01,4119.0,4114.8,4117.58,1510902.0
1760505420,4117.55,4119.99,4115.81,4117.11,883016.0
1760505480,4117.38,4119.0,4115.64,4119.0,351856.0
1760505540,4118.99,4122.9,4116.3,4122.06,1611678.0
1760505600,4122.19,4123.31,4118.94,4118.94,803790.0
1760505660,4118.52,4119.84,4116.16,4118.0,428724.0
1760505720,4117.98,4117.98,4112.83,4112.83,1080704.0
1760505780,4112.84,4113.51,4105.76,4105.76,2158220.0
1760505840,4105.26,4107.33,4103.33,4105.68,1335076.0
1760505900,4105.4,4109.53,4105.0,4109.22,935864.0
1760505960,4109.22,4109.22,4107.0,4107.01,466480.0
1760506020,4106.83,4106.83,4104.41,4105.76,851056.0
1760506080,4105.76,4105.76,4097.78,4102.51,1837134.0
1760506140,4101.93,4105.0,4101.43,4104.2,1090626.0
1760506200,4104.2,4104.8,4097.25,4097.35,2332776.0
1760506260,4097.24,4098.49,4091.56,4095.55,1585578.0
1760506320,4094.82,4096.93,4094.13,4095.9,1484558.0
1760506380,4095.9,4102.59,4095.49,4102.04,1632336.0
1760506440,4100.89,4106.0,4099.67,4106.0,817842.0
1760506500,4106.22,4110.59,4103.69,4106.68,1199294.0
1760506560,4106.69,4108.22,4104.68,4108.22,1162704.0
1760506620,4108.7,4108.71,4104.2,4105.32,364006.0
1760506680,4104.87,4105.81,4103.52,4103.94,576018.0
1760506740,4103.53,4108.02,4103.1,4108.01,289370.0
1760506800,4108.02,4112.18,4106.61,4111.59,843694.0
1760506860,4111.6,4113.77,4110.0,4113.47,713056.0
1760506920,4113.38,4114.75,4111.35,4112.6,622296.0
1760506980,4112.6,4114.01,4111.0,4112.01,1636318.0
1760507040,4111.65,4113.29,4107.02,4108.96,1822922.0
1760507100,4108.96,4110.11,4107.9,4108.64,948182.0
1760507160,4108.65,4110.04,4107.47,4109.53,1009170.0
1760507220,4109.53,4111.54,4106.23,4106.23,250318.0
1760507280,4106.23,4106.64,4103.28,4106.01,723692.0
1760507340,4105.77,4106.05,4100.2,4100.79,1026978.0
1760507400,4100.79,4100.79,4096.85,4098.01,812792.0
1760507460,4098.01,4101.87,4097.72,4101.86,584384.0
1760507520,4102.12,4105.76,4101.66,4102.61,415904.0
1760507580,4102.61,4104.23,4101.66,4102.55,409926.0
1760507640,4102.55,4103.48,4101.99,4102.85,966000.0
1760507700,4102.85,4104.68,4102.85,4103.27,587300.0
1760507760,4103.26,4105.92,4103.26,4105.09,535794.0
1760507820,4105.09,4106.22,4105.09,4106.21,166380.0
1760507880,4106.22,4106.57,4104.11,4106.43,224510.0
1760507940,4106.48,4109.91,4106.48,4108.0,377264.0
1760508000,4108.29,4111.08,4104.11,4110.6,565156.0
1760508060,4110.6,4111.38,4109.1,4111.07,586826.0
1760508120,4111.08,4111.08,4103.78,4109.35,1939056.0
1760508180,4108.7,4113.39,4106.76,4112.01,601044.0
1760508240,4112.0,4117.39,4112.0,4112.64,1572020.0
1760508300,4113.0,4114.3,4111.04,4112.01,458656.0
1760508360,4111.61,4112.0,4101.0,4101.0,1589666.0
1760508420,4101.01,4101.82,4095.7,4096.89,2646400.0
1760508480,4096.89,4097.94,4094.78,4096.18,1683118.0
1760508540,4096.18,4097.28,4094.27,4094.28,1054220.0
1760508600,4094.28,4095.0,4089.38,4094.72,3110632.0
1760508660,4094.99,4101.53,4094.99,4098.95,2162480.0
1760508720,4098.47,4099.94,4095.48,4098.43,1169936.0
1760508780,4098.32,4099.38,4097.0,4097.0,846448.0
1760508840,4097.01,4098.7,4094.02,4098.69,878222.0
1760508900,4098.7,4101.0,4097.75,4098.49,947760.0
1760508960,4098.48,4099.92,4091.36,4091.36,480666.0
1760509020,4091.08,4096.71,4087.08,4088.78,3241148.0
1760509080,4089.17,4093.19,4088.88,4089.98,1820282.0
1760509140,4090.61,4091.49,4088.88,4090.4,647324.0
1760509200,4090.39,4090.68,4087.88,4087.89,963288.0
1760509260,4088.2,4089.65,4085.88,4086.11,1609200.0
1760509320,4085.88,4091.12,4085.88,4089.06,706112.0
1760509380,4089.07,4091.25,4077.58,4081.95,3310436.0
1760509440,4079.31,4081.32,4075.47,4077.47,3548580.0
1760509500,4077.7,4077.7,4073.0,4074.1,2988012.0
1760509560,4074.23,4079.09,4073.82,4076.93,2411438.0
1760509620,4077.31,4079.24,4074.88,4079.0,937612.0
1760509680,4078.99,4083.96,4076.2,4083.54,2028592.0
1760509740,4083.53,4084.42,4079.24,4079.95,1685336.0
1760509800,4079.73,4080.5,4075.0,4077.31,1401336.0
1760509860,4077.06,4078.33,4075.0,4078.01,833984.0
1760509920,4077.7,4080.6,4077.2,4079.76,1597416.0
1760509980,4079.76,4088.48,4079.2,4088.48,2735884.0
1760510040,4088.74,4092.79,4087.68,4089.15,3518102.0
1760510100,4087.95,4089.83,4086.91,4088.01,1421034.0
1760510160,4087.82,4089.99,4086.81,4089.41,351216.0
1760510220,4089.41,4090.57,4085.2,4087.7,721732.0
1760510280,4087.16,4094.97,4086.76,4093.82,659436.0
1760510340,4093.81,4106.75,4093.41,4102.97,2473122.0
1760510400,4103.13,4121.95,4103.13,4117.34,7735408.0
1760510460,4117.65,4117.7,4111.21,4112.7,5303198.0
1760510520,4112.76,4115.19,4112.48,4112.48,1813388.0
1760510580,4112.25,4112.26,4106.72,4108.79,3725082.0
1760510640,4109.08,4109.71,4107.4,4108.14,901268.0
1760510700,4108.14,4111.43,4106.74,4107.72,1403816.0
1760510760,4107.72,4114.53,4107.08,4109.77,1273384.0
1760510820,4108.99,4113.14,4108.99,4109.41,1484696.0
1760510880,4109.09,4112.43,4107.08,4108.17,1406936.0
1760510940,4108.16,4109.49,4107.05,4109.29,573802.0
1760511000,4109.28,4110.28,4107.86,4107.86,536592.0
1760511060,4108.05,4113.06,4105.09,4106.27,1318192.0
1760511120,4106.27,4108.78,4104.42,4107.72,1198496.0
1760511180,4107.71,4108.92,4106.34,4108.61,475860.0
1760511240,4108.61,4111.5,4105.33,4105.38,540204.0
1760511300,4105.04,4107.57,4104.04,4106.43,367796.0
1760511360,4106.18,4107.45,4105.18,4105.55,528080.0
1760511420,4105.54,4110.61,4105.54,4106.93,256826.0
1760511480,4106.93,4111.1,4106.92,4110.6,323866.0
1760511540,4110.6,4116.88,4110.6,4116.42,1583402.0
1760511600,4116.41,4118.24,4111.27,4114.44,3067556.0
1760511660,4114.44,4115.04,4112.0,4112.94,742098.0
1760511720,4112.94,4114.43,4106.8,4106.81,1096366.0
1760511780,4106.32,4111.52,4106.32,4110.79,461018.0
1760511840,4110.79,4113.33,4109.85,4113.14,1508954.0
1760511900,4113.14,4113.56,4110.47,4113.56,356706.0
1760511960,4113.55,4114.75,4108.24,4108.24,410344.0
1760512020,4108.24,4108.57,4101.79,4107.12,1872402.0
1760512080,4107.37,4109.68,4105.59,4109.29,1681818.0
1760512140,4109.62,4112.69,4109.31,4112.2,527102.0
1760512200,4112.44,4114.0,4110.75,4111.68,785210.0
1760512260,4111.67,4116.75,4111.67,4116.75,614914.0
1760512320,4116.74,4122.74,4116.74,4120.25,2358588.0
1760512380,4120.26,4121.84,4116.06,4116.75,1215144.0
1760512440,4116.34,4118.0,4115.0,4116.58,864826.0
1760512500,4117.41,4119.36,4116.83,4117.57,1518516.0
1760512560,4117.56,4118.99,4116.94,4118.99,763398.0
1760512620,4118.99,4128.01,4118.98,4126.59,3036334.0
1760512680,4126.64,4126.86,4120.62,4120.62,1067832.0
1760512740,4120.81,4120.81,4114.34,4116.56,1600914.0
1760512800,4116.56,4116.93,4111.5,4115.26,2579784.0
1760512860,4115.26,4117.04,4113.48,4117.04,1366056.0
1760512920,4117.03,4118.14,4115.48,4115.48,916004.0
1760512980,4115.4,4116.73,4112.83,4116.26,1320270.0
1760513040,4116.26,4119.05,4114.8,4118.98,820500.0
1760513100,4118.65,4118.85,4114.05,4114.05,1376746.0
1760513160,4114.06,4116.79,4112.8,4113.38,1282862.0
1760513220,4113.09,4114.3,4112.33,4112.64,303276.0
1760513280,4112.6,4113.9,4111.68,4112.31,487024.0
1760513340,4112.31,4113.13,4110.76,4110.77,323092.0
1760513400,4110.77,4112.31,4109.05,4111.99,1724810.0
1760513460,4112.7,4112.88,4110.48,4111.25,470910.0
1760513520,4111.25,4112.99,4109.1,4109.1,409510.0
1760513580,4109.36,4109.96,4108.06,4108.76,1021056.0
1760513640,4109.22,4109.36,4105.33,4107.04,746226.0
1760513700,4107.34,4108.1,4106.18,4107.31,730316.0
1760513760,4107.31,4111.0,4106.33,4108.2,401000.0
1760513820,4108.28,4112.21,4108.27,4112.21,336258.0
1760513880,4112.2,4116.14,4111.82,4114.95,1138140.0
1760513940,4114.94,4115.21,4111.08,4112.47,467138.0
1760514000,4112.47,4112.48,4109.02,4109.12,273452.0
1760514060,4109.13,4114.99,4109.05,4114.19,357176.0
1760514120,4114.19,4114.2,4110.96,4111.52,199300.0
1760514180,4111.72,4112.56,4111.24,4112.42,123602.0
1760514240,4112.42,4114.3,4111.1,4112.62,398670.0
1760514300,4112.46,4114.57,4111.47,4114.25,527770.0
1760514360,4114.24,4114.25,4109.33,4109.33,404400.0
1760514420,4109.34,4113.57,4109.33,4113.56,255792.0
1760514480,4113.57,4117.0,4113.52,4117.0,973158.0
1760514540,4116.97,4118.56,4116.21,4118.56,681096.0
1760514600,4118.55,4119.77,4114.88,4116.54,2249268.0
1760514660,4116.54,4119.57,4116.19,4117.23,246332.0
1760514720,4116.85,4119.57,4116.28,4118.14,320812.0
1760514780,4118.14,4119.03,4116.55,4118.72,592084.0
1760514840,4118.72,4122.37,4118.51,4120.7,1410140.0
1760514900,4120.49,4121.25,4119.51,4119.61,917858.0
1760514960,4120.04,4121.89,4119.82,4121.89,469734.0
1760515020,4121.89,4123.0,4119.7,4121.7,1103710.0
1760515080,4121.71,4121.96,4121.0,4121.88,607298.0
1760515140,4121.88,4122.5,4120.0,4120.01,622122.0
1760515200,4119.8,4120.97,4117.02,4117.02,772786.0
1760515260,4117.02,4123.6,4117.01,4123.35,1173098.0
1760515320,4123.57,4125.98,4121.05,4122.33,1818176.0
1760515380,4122.5,4126.44,4122.47,4126.19,1304152.0
1760515440,4126.07,4128.61,4124.71,4128.61,885890.0
1760515500,4128.8,4128.8,4125.3,4126.63,1586244.0
1760515560,4126.64,4128.54,4123.85,4128.54,849784.0
1760515620,4128.54,4130.0,4126.06,4129.99,1112356.0
1760515680,4130.0,4132.32,4129.5,4129.94,1593530.0
1760515740,4129.73,4131.22,4128.38,4130.89,1119444.0
1760515800,4130.89,4134.74,4129.75,4133.74,1330986.0
1760515860,4133.17,4133.84,4131.55,4133.38,763632.0
1760515920,4133.39,4136.78,4133.09,4134.62,1810970.0
1760515980,4134.63,4135.45,4130.52,4131.72,795672.0
1760516040,4132.31,4136.01,4132.31,4136.0,724352.0
1760516100,4135.78,4138.64,4134.45,4136.16,2076166.0
1760516160,4136.11,4137.76,4133.42,4136.05,1946302.0
1760516220,4136.05,4138.55,4134.69,4134.94,980936.0
1760516280,4134.74,4134.74,4129.22,4130.91,1728502.0
1760516340,4129.81,4134.78,4129.43,4134.65,1030564.0
1760516400,4134.66,4145.6,4134.65,4141.54,5184648.0
1760516460,4143.18,4143.28,4138.69,4142.46,2384868.0
1760516520,4142.46,4147.26,4140.17,4146.92,2089720.0
1760516580,4146.65,4148.93,4143.28,4145.4,2391724.0
1760516640,4145.25,4145.88,4137.71,4138.78,2461092.0
1760516700,4139.03,4142.11,4139.03,4141.22,1512200.0
1760516760,4141.06,4177.85,4136.02,4168.53,13698968.0
1760516820,4169.35,4173.6,4154.16,4154.76,13306266.0
1760516880,4154.75,4157.12,4151.36,4151.85,2564216.0
1760516940,4152.07,4172.41,4150.79,4172.41,7087946.0
1760517000,4172.17,4199.97,4170.38,4186.35,19295254.0
1760517060,4187.39,4193.88,4182.16,4191.32,5353642.0
1760517120,4191.55,4212.97,4189.5,4200.59,11762640.0
1760517180,4201.01,4214.18,4196.18,4201.47,11339518.0
1760517240,4200.95,4202.58,4196.54,4197.04,3611700.0
1760517300,4198.72,4202.7,4191.44,4194.71,5425166.0
1760517360,4194.34,4198.95,4193.87,4196.57,2881826.0
1760517420,4196.56,4199.7,4195.13,4195.45,2564272.0
1760517480,4195.45,4195.51,4190.95,4195.09,1879314.0
1760517540,4194.76,4194.77,4188.87,4189.29,1798454.0
1760517600,4189.3,4190.8,4186.87,4188.49,2212854.0
1760517660,4188.49,4200.95,4188.49,4198.74,2672546.0
1760517720,4198.43,4202.35,4195.65,4198.36,2495556.0
1760517780,4198.25,4201.66,4192.33,4193.59,2030428.0
1760517840,4193.6,4193.77,4190.34,4191.81,2445832.0
1760517900,4191.81,4191.81,4186.53,4186.53,1367588.0
1760517960,4186.54,4192.49,4186.28,4188.77,2598310.0
1760518020,4188.76,4190.29,4186.3,4186.3,1414474.0
1760518080,4186.4,4186.69,4181.89,4183.59,1846360.0
1760518140,4183.58,4190.44,4181.71,4189.28,2208828.0
1760518200,4189.28,4190.04,4188.09,4188.35,1066816.0
1760518260,4188.36,4188.36,4183.0,4183.06,660106.0
1760518320,4183.0,4184.95,4178.38,4179.0,2624976.0
1760518380,4178.69,4181.8,4177.54,4181.38,2074530.0
1760518440,4181.05,4183.92,4180.93,4180.94,1146456.0
1760518500,4180.94,4182.55,4179.91,4179.91,626712.0
1760518560,4179.91,4180.65,4176.88,4177.79,753644.0
1760518620,4177.78,4179.99,4177.03,4178.99,1698176.0
1760518680,4179.38,4179.74,4177.73,4178.98,960414.0
1760518740,4178.64,4180.54,4178.32,4180.14,1067030.0
1760518800,4179.76,4179.76,4172.31,4172.59,1952082.0
1760518860,4172.58,4175.34,4169.34,4170.68,1315302.0
1760518920,4171.52,4175.2,4168.93,4174.13,3260384.0
1760518980,4173.92,4179.46,4172.48,4178.43,1123918.0
1760519040,4178.43,4183.0,4177.84,4182.7,3136614.0
1760519100,4182.41,4183.0,4180.09,4180.09,1428286.0
1760519160,4180.1,4181.41,4174.85,4181.41,1506630.0
1760519220,4181.4,4182.72,4175.75,4175.75,1009264.0
1760519280,4175.75,4176.33,4170.61,4176.21,1311208.0
1760519340,4175.55,4178.79,4175.37,4176.68,573194.0
1760519400,4176.67,4176.68,4173.79,4174.86,1034692.0
1760519460,4174.57,4177.89,4174.13,4176.91,637400.0
1760519520,4176.91,4179.3,4176.82,4178.65,588354.0
1760519580,4178.65,4178.65,4176.27,4178.0,306600.0
1760519640,4177.99,4178.0,4175.63,4176.09,535906.0
1760519700,4176.1,4179.02,4175.64,4177.41,959224.0
1760519760,4177.41,4177.42,4169.15,4170.62,871084.0
1760519820,4170.09,4170.17,4156.28,4158.0,8722064.0
1760519880,4157.54,4160.95,4157.54,4160.61,4187802.0
1760519940,4160.62,4164.0,4159.0,4163.44,1768572.0
1760520000,4163.43,4168.72,4163.3,4167.05,1577794.0
1760520060,4167.06,4167.06,4158.89,4159.84,669450.0
1760520120,4159.85,4159.85,4153.33,4154.17,2044842.0
1760520180,4154.41,4154.41,4144.94,4151.24,7345488.0
1760520240,4151.23,4155.47,4148.0,4150.93,3218096.0
1760520300,4151.19,4157.72,4151.19,4155.64,2768940.0
1760520360,4155.74,4155.84,4151.78,4153.01,893816.0
1760520420,4153.0,4153.01,4145.0,4149.87,2087462.0
1760520480,4149.97,4150.62,4148.77,4150.0,1505560.0
1760520540,4150.49,4152.01,4149.24,4152.01,1471756.0
1760520600,4152.01,4155.21,4149.0,4155.01,1928326.0
1760520660,4155.01,4155.01,4140.0,4140.46,4101528.0
1760520720,4140.17,4142.26,4135.22,4141.14,5719664.0
1760520780,4141.15,4150.5,4140.85,4147.98,2702420.0
1760520840,4149.52,4152.5,4146.78,4151.99,3084186.0
1760520900,4152.38,4153.06,4150.3,4151.75,2059186.0
1760520960,4151.47,4160.99,4150.11,4159.4,4533528.0
1760521020,4160.4,4164.71,4156.0,4158.13,4348796.0
1760521080,4158.12,4158.13,4155.77,4156.18,2350240.0
1760521140,4156.0,4159.65,4155.46,4159.65,2417486.0
1760521200,4159.65,4159.65,4154.41,4156.12,2112516.0
1760521260,4156.12,4156.12,4152.5,4155.43,1624404.0
1760521320,4155.43,4159.69,4155.42,4158.6,1570812.0
1760521380,4158.61,4162.6,4158.0,4159.99,1779098.0
1760521440,4160.0,4160.0,4158.6,4158.63,714280.0
1760521500,4158.63,4161.28,4158.44,4159.91,897962.0
1760521560,4159.91,4167.88,4159.9,4167.88,2070254.0
1760521620,4167.89,4167.89,4159.36,4159.36,1124998.0
1760521680,4159.36,4162.84,4159.36,4160.21,2013254.0
1760521740,4160.2,4161.71,4159.82,4160.5,1311714.0
1760521800,4160.0,4160.81,4155.91,4156.0,808458.0
1760521860,4156.01,4156.01,4148.01,4151.19,1307204.0
1760521920,4151.19,4151.19,4148.04,4150.95,1388532.0
1760521980,4150.95,4150.95,4146.24,4148.54,631544.0
1760522040,4148.99,4152.93,4148.99,4150.61,700012.0
1760522100,4150.61,4152.32,4150.61,4151.1,661004.0
1760522160,4151.1,4151.11,4147.03,4150.6,426974.0
1760522220,4150.61,4152.27,4150.6,4151.79,359396.0
1760522280,4151.79,4153.43,4151.15,4153.43,604654.0
1760522340,4153.43,4155.0,4153.43,4154.61,582796.0
1760522400,4154.61,4155.0,4148.36,4148.36,762114.0
1760522460,4148.01,4149.61,4145.71,4147.42,951944.0
1760522520,4147.43,4147.43,4142.92,4146.09,1187958.0
1760522580,4145.62,4146.93,4142.31,4145.76,791584.0
1760522640,4145.75,4145.75,4142.6,4142.61,761248.0
1760522700,4142.6,4145.95,4142.6,4144.56,1009134.0
1760522760,4144.56,4147.2,4144.56,4146.12,681156.0
1760522820,4146.13,4150.0,4145.62,4149.03,709426.0
1760522880,4149.04,4151.0,4148.13,4150.21,442316.0
1760522940,4150.21,4150.94,4148.28,4150.93,365670.0
1760523000,4150.93,4150.93,4147.23,4149.44,705344.0
1760523060,4149.29,4149.99,4147.24,4149.62,456922.0
1760523120,4149.61,4149.61,4146.05,4147.83,278610.0
1760523180,4147.83,4156.0,4147.83,4155.99,1117866.0
1760523240,4155.99,4156.03,4152.81,4152.81,635708.0
1760523300,4152.79,4153.01,4151.35,4151.35,312618.0
1760523360,4151.35,4151.36,4146.99,4147.3,400158.0
1760523420,4147.3,4147.3,4144.4,4144.41,605054.0
1760523480,4144.41,4146.01,4143.5,4146.01,772504.0
1760523540,4146.01,4148.76,4145.7,4148.07,1006262.0
1760523600,4148.07,4148.59,4145.43,4146.03,274352.0
1760523660,4146.02,4146.48,4143.0,4143.51,438506.0
1760523720,4143.25,4143.25,4141.45,4142.21,784610.0
1760523780,4142.21,4144.77,4141.45,4144.47,576152.0
1760523840,4144.48,4144.77,4137.5,4138.4,1723132.0
1760523900,4138.73,4139.99,4137.82,4139.1,822508.0
1760523960,4138.47,4138.47,4120.0,4121.65,18499058.0
1760524020,4121.41,4128.38,4115.0,4116.64,16589526.0
1760524080,4117.34,4126.03,4117.34,4125.3,5352888.0
1760524140,4125.29,4125.7,4122.2,4125.66,1400692.0
1760524200,4125.1,4126.64,4124.4,4124.41,1085562.0
1760524260,4124.41,4125.68,4120.0,4120.05,2071854.0
1760524320,4121.32,4121.32,4114.08,4120.59,3262872.0
1760524380,4120.99,4123.59,4120.03,4123.59,897416.0
1760524440,4123.59,4123.65,4120.48,4123.34,1682156.0
1760524500,4123.35,4129.43,4121.69,4125.04,2966168.0
1760524560,4125.04,4125.05,4123.22,4123.53,513628.0
1760524620,4123.53,4123.53,4115.82,4118.12,886684.0
1760524680,4118.11,4118.12,4110.0,4116.08,3944582.0
1760524740,4116.09,4121.29,4115.02,4121.29,816462.0
1760524800,4121.47,4121.47,4112.6,4112.6,1316858.0
1760524860,4112.4,4114.97,4111.51,4113.3,1380406.0
1760524920,4113.04,4117.99,4112.52,4117.36,603776.0
1760524980,4117.36,4121.7,4117.05,4121.69,926028.0
1760525040,4121.47,4121.63,4119.36,4121.62,625094.0
1760525100,4121.63,4121.63,4119.43,4119.54,401518.0
1760525160,4119.55,4124.8,4119.35,4124.58,1945454.0
1760525220,4124.58,4125.64,4123.08,4123.53,1116666.0
1760525280,4123.53,4125.3,4121.31,4121.32,3374480.0
1760525340,4121.32,4121.45,4118.19,4118.2,2925152.0
1760525400,4118.2,4119.9,4117.0,4119.9,1692102.0
1760525460,4119.9,4119.9,4116.54,4117.27,955080.0
1760525520,4117.44,4123.93,4117.27,4122.93,787850.0
1760525580,4122.94,4122.94,4119.23,4119.23,275310.0
1760525640,4119.24,4120.29,4119.1,4119.84,480978.0
1760525700,4119.84,4119.84,4115.79,4117.99,595024.0
1760525760,4118.0,4120.22,4117.99,4119.55,731526.0
1760525820,4119.55,4120.42,4118.1,4118.77,416786.0
1760525880,4118.77,4119.28,4116.67,4116.95,451068.0
1760525940,4116.95,4117.0,4115.4,4116.95,487372.0
1760526000,4116.85,4122.65,4115.11,4122.65,942402.0
1760526060,4122.67,4122.91,4116.46,4116.46,738320.0
1760526120,4116.46,4118.89,4113.34,4118.85,1636520.0
1760526180,4118.85,4120.21,4118.1,4118.81,1092328.0
1760526240,4118.8,4118.81,4114.81,4116.43,641552.0
1760526300,4116.44,4116.44,4106.76,4110.81,2110916.0
1760526360,4110.82,4120.57,4110.81,4120.57,1521208.0
1760526420,4120.56,4126.21,4119.85,4126.21,1375422.0
1760526480,4126.35,4128.82,4121.56,4121.57,1852290.0
1760526540,4121.56,4124.31,4120.8,4122.01,792334.0
1760526600,4121.31,4121.7,4116.96,4118.9,1645956.0
1760526660,4118.91,4118.91,4114.52,4114.68,815136.0
1760526720,4114.68,4116.18,4114.32,4114.85,1439764.0
1760526780,4114.84,4118.0,4114.84,4116.49,1360404.0
1760526840,4116.49,4116.49,4112.26,4112.26,560444.0
1760526900,4112.36,4114.52,4111.87,4112.52,780270.0
1760526960,4112.53,4113.36,4102.42,4103.22,3774914.0
1760527020,4103.22,4106.73,4094.89,4098.54,9057392.0
1760527080,4095.38,4095.8,4083.28,4090.53,7547800.0
1760527140,4090.69,4095.0,4086.46,4090.99,3831806.0
1760527200,4091.77,4100.73,4091.77,4098.92,4317784.0
1760527260,4098.92,4101.92,4096.52,4101.91,3221086.0
1760527320,4101.92,4102.43,4100.01,4100.74,1782500.0
1760527380,4100.74,4105.85,4100.46,4103.62,2149388.0
1760527440,4103.61,4105.47,4101.46,4103.88,1356962.0
1760527500,4103.89,4104.95,4102.41,4103.15,640226.0
1760527560,4103.15,4107.09,4103.14,4106.92,483558.0
1760527620,4106.91,4106.91,4104.0,4104.42,1005816.0
1760527680,4104.0,4105.8,4103.18,4105.78,453308.0
1760527740,4105.78,4105.78,4100.37,4102.37,532558.0
1760527800,4102.37,4104.34,4100.41,4102.01,1254018.0
1760527860,4102.01,4103.66,4100.24,4100.24,868636.0
1760527920,4100.24,4101.43,4095.79,4098.0,1131478.0
1760527980,4097.95,4103.09,4097.72,4102.67,687070.0
1760528040,4103.08,4103.12,4098.75,4102.65,884196.0
1760528100,4102.66,4103.26,4101.4,4102.9,228946.0
1760528160,4102.91,4105.48,4099.18,4103.68,468092.0
1760528220,4103.46,4103.46,4100.53,4101.22,355840.0
1760528280,4101.22,4105.97,4100.22,4105.97,665926.0
1760528340,4105.57,4109.34,4105.56,4107.05,837006.0
1760528400,4107.05,4108.25,4105.96,4108.24,792004.0
1760528460,4108.25,4109.14,4106.33,4107.46,1068008.0
1760528520,4107.45,4110.47,4107.45,4109.68,1295962.0
1760528580,4109.68,4110.67,4108.36,4109.14,1040990.0
1760528640,4109.36,4113.85,4108.71,4113.52,1761996.0
1760528700,4113.52,4113.84,4111.22,4111.52,737654.0
1760528760,4111.51,4111.59,4108.75,4108.75,1226230.0
1760528820,4108.6,4108.99,4103.35,4103.35,695856.0
1760528880,4103.36,4105.79,4103.35,4105.67,858648.0
1760528940,4105.68,4105.68,4103.02,4103.94,391614.0
1760529000,4103.94,4104.0,4103.01,4103.33,281496.0
1760529060,4103.32,4103.6,4102.3,4102.72,434880.0
1760529120,4102.72,4103.48,4099.6,4099.93,1077722.0
1760529180,4099.93,4102.23,4097.85,4100.66,1086322.0
1760529240,4100.67,4103.0,4100.66,4103.0,375798.0
1760529300,4103.31,4103.96,4094.41,4097.07,1823274.0
1760529360,4097.07,4097.98,4094.57,4097.97,1263166.0
1760529420,4097.97,4099.53,4096.4,4097.15,432488.0
1760529480,4097.15,4099.27,4096.71,4099.2,529868.0
1760529540,4099.19,4100.28,4098.44,4098.55,396548.0
1760529600,4098.06,4098.78,4095.72,4096.55,827772.0
1760529660,4096.54,4099.28,4095.71,4096.6,777616.0
1760529720,4096.59,4096.6,4091.21,4091.22,1172506.0
1760529780,4091.66,4093.35,4089.91,4092.49,1412686.0
1760529840,4092.1,4092.29,4087.85,4092.29,1351680.0
1760529900,4092.28,4102.0,4088.96,4101.99,2290150.0
1760529960,4101.5,4101.5,4096.82,4098.44,787926.0
1760530020,4098.0,4099.94,4095.39,4095.78,1224232.0
1760530080,4095.78,4105.41,4095.01,4104.36,1386264.0
1760530140,4104.78,4104.78,4100.0,4102.44,1710220.0
1760530200,4101.75,4101.75,4099.12,4100.42,443562.0
1760530260,4100.42,4100.95,4099.0,4099.61,408292.0
1760530320,4099.61,4100.98,4095.0,4097.83,864448.0
1760530380,4097.51,4102.05,4096.83,4101.89,302956.0
1760530440,4101.89,4101.89,4100.0,4100.0,296532.0
1760530500,4100.0,4102.64,4098.69,4100.27,485632.0
1760530560,4100.26,4102.6,4098.16,4098.53,444560.0
1760530620,4098.53,4098.7,4096.59,4097.55,450384.0
1760530680,4097.54,4104.05,4096.59,4104.05,810460.0
1760530740,4103.83,4103.83,4099.59,4099.72,988042.0
1760530800,4098.48,4098.48,4090.12,4090.13,2505224.0
1760530860,4090.27,4091.48,4087.14,4089.9,1724918.0
1760530920,4089.9,4091.81,4088.26,4090.45,1801118.0
1760530980,4090.45,4100.0,4090.45,4100.0,2015558.0
1760531040,4100.17,4106.32,4100.17,4102.06,2227116.0
1760531100,4101.89,4103.57,4094.03,4094.03,991790.0
1760531160,4094.03,4096.01,4092.18,4094.15,601248.0
1760531220,4094.15,4094.15,4091.22,4092.71,655688.0
1760531280,4092.71,4093.15,4089.03,4089.37,611868.0
1760531340,4088.91,4088.91,4069.74,4075.99,14279312.0
1760531400,4075.33,4084.1,4075.0,4082.17,4967696.0
1760531460,4081.5,4081.55,4075.95,4079.22,1720608.0
1760531520,4078.93,4085.7,4073.2,4083.88,2578440.0
1760531580,4083.87,4087.83,4082.52,4085.6,1415304.0
1760531640,4085.6,4086.19,4080.0,4083.69,2477728.0
1760531700,4083.86,4083.86,4077.2,4077.59,1333898.0
1760531760,4078.01,4082.64,4075.4,4077.89,1677336.0
1760531820,4078.17,4080.56,4075.0,4079.65,2079178.0
1760531880,4078.64,4080.38,4076.0,4076.61,1038844.0
1760531940,4076.62,4078.63,4076.0,4077.7,508820.0
1760532000,4077.7,4082.65,4077.21,4081.22,1069702.0
1760532060,4081.21,4084.61,4081.21,4083.0,1783814.0
1760532120,4083.01,4083.35,4079.78,4079.99,1173062.0
1760532180,4080.4,4081.0,4079.35,4080.99,978188.0
1760532240,4080.99,4083.0,4080.21,4082.25,569158.0
1760532300,4082.24,4086.22,4080.13,4080.34,1887766.0
1760532360,4080.35,4082.82,4080.0,4082.48,1118926.0
1760532420,4082.53,4084.25,4080.0,4080.01,568020.0
1760532480,4080.0,4086.17,4079.39,4085.69,1844404.0
1760532540,4085.7,4087.12,4083.69,4085.11,971224.0
1760532600,4085.67,4087.95,4081.04,4083.98,1748816.0
1760532660,4084.13,4088.34,4083.58,4088.16,1081570.0
1760532720,4087.76,4093.09,4087.16,4090.24,2863180.0
1760532780,4090.21,4091.4,4087.09,4088.65,1481078.0
1760532840,4088.0,4090.56,4087.68,4089.12,909052.0
1760532900,4089.13,4090.78,4087.36,4090.78,657572.0
1760532960,4090.78,4091.67,4087.35,4087.63,465908.0
1760533020,4087.63,4089.93,4087.63,4089.23,535284.0
1760533080,4089.24,4093.83,4089.23,4093.11,1635682.0
1760533140,4093.11,4093.76,4091.65,4092.93,479032.0
1760533200,4092.94,4092.94,4090.0,4090.43,556930.0
1760533260,4090.43,4090.65,4082.91,4084.67,897874.0
1760533320,4084.67,4084.77,4078.24,4080.0,1973520.0
1760533380,4079.99,4080.0,4076.71,4077.67,1389574.0
1760533440,4077.67,4078.46,4075.0,4078.46,1794732.0
1760533500,4077.64,4078.27,4072.67,4074.09,2655484.0
1760533560,4074.1,4075.16,4069.16,4074.07,3387358.0
1760533620,4075.16,4078.21,4071.47,4076.11,2153026.0
1760533680,4076.11,4078.48,4072.62,4072.62,826326.0
1760533740,4072.61,4074.62,4072.08,4073.24,550242.0
1760533800,4073.23,4074.43,4070.55,4074.4,1270168.0
1760533860,4074.42,4081.0,4071.72,4078.2,1569814.0
1760533920,4078.1,4078.77,4075.0,4075.48,889390.0
1760533980,4075.77,4076.0,4075.0,4075.63,429388.0
1760534040,4075.63,4076.4,4066.0,4069.74,2441920.0
1760534100,4069.43,4070.56,4066.29,4067.08,2558752.0
1760534160,4067.41,4069.78,4065.4,4068.21,3068730.0
1760534220,4068.2,4072.87,4068.2,4072.29,1338502.0
1760534280,4072.28,4074.09,4069.77,4073.71,520104.0
1760534340,4073.71,4078.37,4072.99,4075.51,1240632.0
1760534400,4075.51,4078.16,4072.78,4074.0,461450.0
1760534460,4073.99,4080.65,4073.73,4079.01,729476.0
1760534520,4079.02,4080.07,4075.68,4077.13,408018.0
1760534580,4077.36,4079.63,4076.16,4079.62,629434.0
1760534640,4079.62,4079.64,4078.52,4079.12,525366.0
1760534700,4079.12,4079.12,4076.27,4078.0,527194.0
1760534760,4077.99,4083.0,4077.99,4079.8,958716.0
1760534820,4079.8,4084.81,4079.8,4083.05,604038.0
1760534880,4081.74,4081.74,4077.0,4078.67,1095868.0
1760534940,4078.58,4078.58,4074.55,4074.82,963670.0
1760535000,4074.38,4074.38,4055.0,4069.48,8990570.0
1760535060,4068.21,4076.66,4067.2,4068.35,4964298.0
1760535120,4070.86,4082.14,4068.9,4082.14,3958110.0
1760535180,4081.34,4095.93,4081.34,4094.18,7618216.0
1760535240,4093.94,4093.94,4082.39,4082.4,3872752.0
1760535300,4081.48,4092.28,4081.22,4092.03,3645052.0
1760535360,4091.88,4096.8,4090.03,4090.04,4329450.0
1760535420,4090.67,4101.4,4090.6,4092.72,4738680.0
1760535480,4092.74,4093.18,4079.17,4081.79,3743968.0
1760535540,4081.6,4082.8,4071.06,4072.92,3577310.0
1760535600,4072.91,4079.6,4065.85,4070.63,3825322.0
1760535660,4070.01,4083.33,4068.05,4078.75,2783890.0
1760535720,4078.75,4084.79,4075.28,4084.79,2090522.0
1760535780,4083.51,4090.87,4074.45,4074.45,5051242.0
1760535840,4074.45,4078.39,4071.26,4075.96,2559744.0
1760535900,4076.19,4084.61,4076.19,4076.76,1695206.0
1760535960,4076.3,4076.76,4062.0,4070.56,4812622.0
1760536020,4069.84,4072.04,4042.67,4054.39,12953292.0
1760536080,4054.6,4055.96,4013.27,4021.01,32037646.0
1760536140,4021.97,4043.51,4021.26,4040.93,16770014.0
1760536200,4041.25,4044.3,4030.0,4039.78,8346530.0
1760536260,4039.64,4054.47,4035.21,4046.47,9015826.0
1760536320,4047.07,4047.62,4035.0,4047.62,9567228.0
1760536380,4047.94,4052.76,4045.44,4048.99,4003344.0
1760536440,4048.69,4052.99,4046.56,4050.07,1754180.0
1760536500,4048.82,4054.99,4043.77,4054.99,3552064.0
1760536560,4053.93,4053.93,4040.0,4050.01,4417824.0
1760536620,4050.62,4059.16,4046.11,4053.68,5098984.0
1760536680,4053.68,4055.6,4050.58,4055.37,1481436.0
1760536740,4055.91,4056.19,4051.79,4053.12,1721978.0
1760536800,4053.54,4064.51,4051.01,4060.76,4032550.0
1760536860,4060.24,4067.86,4059.5,4060.31,4235302.0
1760536920,4061.13,4067.04,4060.01,4066.91,2029306.0
1760536980,4066.91,4066.91,4062.33,4066.89,2261132.0
1760537040,4066.9,4067.99,4062.31,4064.56,2735716.0
1760537100,4064.56,4073.49,4062.87,4073.0,2286938.0
1760537160,4072.38,4076.87,4069.68,4073.59,3456124.0
1760537220,4074.11,4085.81,4072.4,4079.29,5649840.0
1760537280,4079.91,4090.76,4079.41,4086.57,7759300.0
1760537340,4086.57,4098.49,4085.69,4091.26,6165480.0
1760537400,4090.03,4103.2,4089.43,4093.38,8321908.0
1760537460,4094.2,4100.8,4094.2,4096.73,4946474.0
1760537520,4097.6,4098.31,4084.59,4086.15,6337218.0
1760537580,4086.85,4096.95,4085.65,4093.12,3544796.0
1760537640,4092.6,4092.61,4083.65,4084.36,1568214.0
1760537700,4085.68,4092.56,4085.0,4090.51,2299634.0
1760537760,4090.61,4097.99,4087.03,4090.27,3350672.0
1760537820,4091.05,4093.43,4087.14,4087.86,3533448.0
1760537880,4088.2,4090.52,4082.15,4082.15,2889020.0
1760537940,4082.36,4082.8,4077.86,4081.69,4087348.0
1760538000,4082.68,4084.91,4075.7,4082.88,2505338.0
1760538060,4082.52,4082.89,4078.81,4081.5,1525686.0
1760538120,4082.61,4082.61,4077.0,4079.22,1514266.0
1760538180,4078.88,4089.99,4078.08,4087.29,1505120.0
1760538240,4087.53,4091.55,4083.37,4088.0,1292188.0
1760538300,4087.62,4087.8,4079.43,4081.07,830742.0
1760538360,4081.4,4083.1,4075.88,4081.95,1199654.0
1760538420,4082.87,4083.81,4080.91,4082.57,826622.0
1760538480,4082.57,4082.99,4078.34,4078.35,1399796.0
1760538540,4077.91,4078.89,4070.57,4077.74,3409944.0
1760538600,4078.54,4078.65,4070.61,4071.78,2623542.0
1760538660,4072.03,4075.27,4066.01,4068.87,4083490.0
1760538720,4068.87,4069.88,4061.95,4066.22,7796396.0
1760538780,4065.59,4065.59,4057.19,4058.88,6832896.0
1760538840,4057.01,4060.72,4054.66,4059.62,4927920.0
1760538900,4059.24,4059.66,4054.39,4055.46,3507730.0
1760538960,4055.22,4063.73,4054.38,4063.73,3288424.0
1760539020,4063.89,4064.96,4056.27,4061.34,2456682.0
1760539080,4061.28,4063.9,4058.02,4062.63,1285352.0
1760539140,4063.45,4066.83,4062.96,4063.07,911004.0
1760539200,4063.84,4063.84,4054.0,4054.0,1664250.0
1760539260,4054.37,4055.25,4034.7,4037.21,9318978.0
1760539320,4037.11,4043.92,4030.92,4042.38,4602024.0
1760539380,4042.97,4044.37,4034.5,4036.6,2129844.0
1760539440,4037.11,4038.33,4030.76,4038.0,3150502.0
1760539500,4038.46,4038.46,4032.49,4033.93,2063990.0
1760539560,4033.17,4034.98,4026.12,4029.6,4538478.0
1760539620,4028.41,4029.33,4024.7,4026.84,4285252.0
1760539680,4026.85,4026.89,4020.7,4024.68,3026034.0
1760539740,4024.92,4032.72,4024.48,4025.61,3046696.0
1760539800,4025.63,4032.86,4025.63,4031.78,2892476.0
1760539860,4031.78,4031.78,4007.0,4018.36,8120852.0
1760539920,4017.68,4021.53,4016.51,4020.99,2825104.0
1760539980,4020.74,4021.65,3997.49,4001.11,12154136.0
1760540040,4000.0,4011.26,3997.98,4005.47,8023776.0
1760540100,4005.7,4014.0,4005.47,4009.57,3897228.0
1760540160,4009.05,4009.13,3991.0,3998.0,8292140.0
1760540220,3998.0,4006.33,3995.25,4004.01,4377472.0
1760540280,4004.24,4010.96,4002.97,4009.37,3603244.0
1760540340,4009.38,4014.59,4005.8,4007.86,3976208.0
1760540400,4008.22,4009.06,3993.67,3999.35,4028304.0
1760540460,4000.22,4005.82,3988.22,4002.65,5975258.0
1760540520,4002.05,4002.05,3993.88,3997.69,2244168.0
1760540580,3997.71,3999.32,3987.0,3999.31,3791632.0
1760540640,4000.0,4008.28,3991.24,4008.27,3213090.0
1760540700,4007.34,4008.16,4001.36,4005.0,4680878.0
1760540760,4004.99,4016.15,4004.02,4013.93,6340798.0
1760540820,4014.81,4019.68,4014.18,4017.87,4499884.0
1760540880,4017.99,4018.25,4012.69,4016.08,2561102.0
1760540940,4016.54,4018.87,4014.89,4018.84,1519764.0
1760541000,4019.48,4020.0,4014.67,4014.86,1271830.0
1760541060,4014.51,4015.0,4006.31,4006.47,2904348.0
1760541120,4006.68,4010.01,4005.92,4007.45,1956094.0
1760541180,4007.51,4007.86,4003.12,4005.14,1817168.0
1760541240,4003.3,4006.39,3995.57,4004.23,4778818.0
1760541300,4003.93,4005.32,4001.79,4002.83,4083806.0
1760541360,4002.46,4002.46,3990.74,3997.4,4439748.0
1760541420,3998.74,4001.95,3989.78,4001.95,2925670.0
1760541480,4000.94,4001.36,3993.12,3998.95,1626598.0
1760541540,3998.19,3998.52,3993.04,3997.16,1298594.0
1760541600,3996.76,3999.5,3991.8,3993.89,2699468.0
1760541660,3994.01,4004.78,3993.82,4004.78,1520466.0
1760541720,4004.53,4009.56,4001.83,4002.68,2424450.0
1760541780,4002.33,4004.17,3995.18,4002.75,1633494.0
1760541840,4002.1,4007.49,4001.96,4005.01,1077922.0
1760541900,4003.55,4015.4,4001.9,4009.58,3978816.0
1760541960,4009.49,4016.96,4009.49,4016.96,3683748.0
1760542020,4017.31,4036.99,4017.31,4019.02,12135966.0
1760542080,4019.03,4019.89,4012.07,4013.76,2944096.0
1760542140,4013.17,4013.5,4005.88,4007.97,1944352.0
1760542200,4006.76,4012.84,4003.64,4011.88,4135592.0
1760542260,4011.83,4017.51,4003.75,4003.75,2710818.0
1760542320,4003.75,4008.93,3997.77,3997.77,2827484.0
1760542380,3996.91,4004.43,3996.0,4001.0,2940738.0
1760542440,4000.76,4001.35,3989.61,3995.83,3325270.0
1760542500,3995.81,3995.81,3989.15,3994.62,4212344.0
1760542560,3994.15,3994.15,3977.88,3983.64,9740534.0
1760542620,3981.87,3989.51,3981.87,3986.91,6432400.0
1760542680,3986.92,3995.81,3983.4,3993.0,3784124.0
1760542740,3992.79,3997.77,3989.6,3993.42,3377208.0
1760542800,3993.56,3994.6,3986.53,3986.53,2245452.0
1760542860,3985.61,3989.87,3980.22,3985.35,4401908.0
1760542920,3984.61,3987.26,3980.0,3986.2,3254948.0
1760542980,3986.27,3987.28,3973.23,3979.99,6936336.0
1760543040,3980.0,3984.11,3975.06,3983.69,3418894.0
1760543100,3983.36,3983.66,3975.0,3978.25,2488734.0
1760543160,3978.24,3980.81,3965.25,3976.01,7145202.0
1760543220,3976.3,3979.85,3970.35,3976.84,2721306.0
1760543280,3977.27,3977.27,3966.13,3970.12,5278344.0
1760543340,3969.78,3974.17,3967.22,3972.06,2910672.0
1760543400,3972.01,3973.86,3960.98,3964.24,5424876.0
1760543460,3965.73,3966.64,3957.61,3965.85,7417576.0
1760543520,3964.68,3970.75,3960.0,3960.0,3585550.0
1760543580,3959.39,3972.2,3957.83,3971.48,3828870.0
1760543640,3971.98,3974.26,3966.2,3969.53,2383198.0
1760543700,3969.83,3980.63,3968.72,3977.38,6286908.0
1760543760,3977.46,3980.39,3973.44,3974.21,3499306.0
1760543820,3974.66,3978.99,3973.33,3977.91,2749398.0
1760543880,3977.58,3981.7,3976.02,3976.6,2109722.0
1760543940,3976.32,3980.01,3974.29,3979.23,2291104.0
1760544000,3979.4,3982.0,3974.66,3982.0,2879500.0
1760544060,3982.12,3986.98,3974.87,3977.76,4844292.0
1760544120,3977.77,3983.82,3977.0,3980.51,3829540.0
1760544180,3980.51,3990.99,3980.51,3984.97,4539416.0
1760544240,3984.43,3985.87,3976.53,3976.61,3731330.0
1760544300,3977.1,3979.01,3966.56,3968.01,6580682.0
1760544360,3968.82,3972.58,3964.18,3972.58,3511648.0
1760544420,3972.84,3987.0,3970.96,3982.51,2895636.0
1760544480,3982.99,3989.68,3982.99,3986.07,2708212.0
1760544540,3986.04,3988.73,3981.15,3983.0,1726838.0
1760544600,3983.0,3984.0,3977.95,3980.01,938936.0
1760544660,3980.01,3986.65,3976.89,3981.33,1226580.0
1760544720,3981.41,3981.59,3975.73,3976.83,962168.0
1760544780,3976.52,3977.98,3971.34,3976.79,1598348.0
1760544840,3976.97,3985.98,3976.07,3985.38,1816010.0
1760544900,3984.69,3988.88,3980.22,3988.25,2905726.0
1760544960,3987.01,3987.01,3978.58,3980.51,2633472.0
1760545020,3980.3,3980.92,3972.67,3978.53,2734796.0
1760545080,3978.53,3984.18,3976.87,3981.32,930332.0
1760545140,3981.57,3985.15,3981.57,3983.48,491392.0
1760545200,3983.48,3989.67,3982.1,3989.67,1896842.0
1760545260,3989.67,3991.56,3983.81,3988.33,3063174.0
1760545320,3988.34,3989.87,3983.01,3985.75,1395604.0
1760545380,3986.28,3993.01,3986.0,3993.01,1526656.0
1760545440,3991.76,3994.5,3989.6,3993.0,2994448.0
1760545500,3992.95,3997.38,3990.75,3997.38,3001984.0
1760545560,3996.25,3998.35,3991.45,3993.1,2652108.0
1760545620,3993.75,3996.96,3990.08,3994.47,953864.0
1760545680,3994.16,4001.21,3994.15,3996.88,4204812.0
1760545740,3996.49,3998.95,3991.97,3992.4,1869530.0
1760545800,3992.4,3992.4,3987.64,3990.0,1881002.0
1760545860,3989.99,3996.39,3989.12,3995.65,2094620.0
1760545920,3995.59,3995.76,3987.09,3989.01,1597368.0
1760545980,3989.01,3989.15,3983.84,3985.69,851974.0
1760546040,3985.29,3985.3,3979.3,3980.41,2185174.0
1760546100,3979.82,3984.61,3977.44,3983.85,2920620.0
1760546160,3983.66,3987.6,3981.6,3981.97,1725888.0
1760546220,3981.97,3985.95,3980.8,3985.57,1327088.0
1760546280,3985.6,3989.35,3982.58,3984.0,919252.0
1760546340,3984.31,3985.25,3980.65,3985.04,600478.0
1760546400,3984.53,3987.5,3982.26,3983.83,415906.0
1760546460,3984.01,3984.4,3979.48,3982.32,1132538.0
1760546520,3981.77,3985.0,3979.84,3980.99,944188.0
1760546580,3980.99,3984.21,3980.29,3983.99,395790.0
1760546640,3984.21,3984.9,3980.18,3982.85,302314.0
1760546700,3982.85,3983.6,3976.61,3982.29,993488.0
1760546760,3982.36,3984.06,3975.5,3978.79,2068918.0
1760546820,3978.79,3985.62,3977.52,3984.96,1240554.0
1760546880,3984.96,3987.3,3983.87,3985.63,1124426.0
1760546940,3984.8,3989.44,3983.27,3985.4,764516.0
1760547000,3985.4,3988.49,3982.94,3987.29,792308.0
1760547060,3987.55,3988.32,3982.3,3982.62,883080.0
1760547120,3983.67,3990.4,3983.67,3988.89,1137050.0
1760547180,3989.07,3992.74,3988.05,3988.05,747068.0
1760547240,3988.05,3988.82,3984.64,3984.65,575132.0
1760547300,3984.2,3985.03,3976.34,3979.4,1115430.0
1760547360,3979.4,3984.99,3979.24,3982.96,747710.0
1760547420,3982.96,3982.96,3975.49,3975.8,1000044.0
1760547480,3975.79,3976.2,3971.96,3975.61,1503882.0
1760547540,3975.73,3976.38,3973.46,3974.61,595268.0
1760547600,3974.95,3975.22,3959.34,3959.79,4869300.0
1760547660,3960.15,3969.01,3960.15,3966.15,3536936.0
1760547720,3966.45,3969.01,3964.1,3965.85,1139134.0
1760547780,3965.85,3965.86,3959.28,3962.28,1399014.0
1760547840,3963.57,3967.7,3952.28,3967.11,5570334.0
1760547900,3967.55,3968.33,3958.19,3960.72,1546442.0
1760547960,3960.8,3964.47,3959.59,3960.02,1530518.0
1760548020,3960.66,3962.2,3956.68,3957.4,978814.0
1760548080,3957.33,3958.02,3948.37,3952.93,10581912.0
1760548140,3952.63,3952.92,3947.02,3952.24,2625134.0
1760548200,3951.23,3952.24,3937.95,3943.4,12511926.0
1760548260,3945.0,3946.34,3940.0,3943.01,6326676.0
1760548320,3942.2,3948.99,3941.26,3946.05,5213170.0
1760548380,3945.38,3946.73,3936.0,3938.88,5390508.0
1760548440,3937.98,3940.4,3933.74,3936.26,3370042.0
1760548500,3936.48,3937.12,3930.77,3931.4,6217988.0
1760548560,3930.83,3947.48,3927.19,3942.45,9237042.0
1760548620,3942.6,3948.61,3941.68,3943.24,4625804.0
1760548680,3944.22,3948.71,3938.68,3947.89,3098914.0
1760548740,3947.37,3950.7,3941.44,3943.68,3358612.0
1760548800,3943.67,3945.64,3941.88,3944.74,2020840.0
1760548860,3944.49,3951.64,3944.49,3950.92,2428088.0
1760548920,3950.92,3952.0,3946.46,3947.11,2800274.0
1760548980,3947.2,3949.0,3944.86,3945.28,1312988.0
1760549040,3944.97,3948.55,3943.98,3947.64,2103878.0
1760549100,3948.54,3951.6,3947.78,3950.3,1827982.0
1760549160,3950.02,3955.79,3941.32,3943.8,3268112.0
1760549220,3943.38,3945.24,3936.16,3940.49,2258646.0
1760549280,3941.2,3947.44,3939.98,3945.66,995498.0
1760549340,3945.65,3946.19,3942.43,3945.63,465250.0
1760549400,3945.63,3949.64,3943.6,3945.92,2354336.0
1760549460,3945.93,3946.67,3937.61,3942.63,2231700.0
1760549520,3941.97,3941.97,3933.21,3935.72,1549554.0
1760549580,3935.72,3943.99,3935.42,3942.09,1223288.0
1760549640,3942.08,3949.99,3942.08,3948.81,1779810.0
1760549700,3949.2,3955.9,3949.0,3955.35,1793758.0
1760549760,3955.35,3955.42,3951.62,3954.49,1051298.0
1760549820,3953.08,3958.9,3953.08,3957.78,2719686.0
1760549880,3957.77,3958.81,3954.87,3955.8,882586.0
1760549940,3955.79,3963.78,3954.88,3961.98,4145166.0
1760550000,3961.69,3961.94,3957.19,3960.35,1947822.0
1760550060,3959.97,3963.87,3958.43,3962.23,2367292.0
1760550120,3962.23,3969.7,3961.26,3963.41,2197676.0
1760550180,3964.35,3965.96,3961.11,3963.88,2048268.0
1760550240,3963.87,3967.18,3962.2,3966.58,1906420.0
1760550300,3966.96,3973.86,3966.96,3972.5,4260770.0
1760550360,3972.14,3972.41,3967.38,3967.38,2243704.0
1760550420,3967.79,3976.17,3967.78,3975.08,1227710.0
1760550480,3975.07,3978.57,3973.82,3976.79,2587884.0
1760550540,3977.4,3977.96,3975.0,3975.58,1164688.0
1760550600,3976.01,3979.93,3973.36,3977.93,2222042.0
1760550660,3977.93,3983.69,3975.2,3976.19,3704182.0
1760550720,3976.65,3982.02,3975.88,3982.02,1143982.0
1760550780,3982.01,3985.86,3979.23,3982.35,1992636.0
1760550840,3982.41,3990.0,3981.24,3986.5,3547154.0
1760550900,3985.97,3986.56,3982.89,3984.26,1828262.0
1760550960,3984.27,3988.59,3984.0,3987.62,1871796.0
1760551020,3987.17,3988.28,3983.17,3986.45,1257708.0
1760551080,3986.45,3989.45,3984.66,3987.47,1146060.0
1760551140,3987.47,3992.48,3987.01,3990.96,1008522.0
1760551200,3990.79,3993.72,3990.47,3991.41,2348218.0
1760551260,3990.96,3991.41,3981.21,3981.21,2607090.0
1760551320,3981.02,3982.64,3979.71,3981.84,3241332.0
1760551380,3981.84,3981.84,3968.27,3971.65,5861396.0
1760551440,3974.51,3975.0,3971.05,3973.88,2162758.0
1760551500,3973.99,3978.61,3972.9,3978.22,1858482.0
1760551560,3977.85,3984.15,3977.18,3980.81,1735220.0
1760551620,3980.81,3984.0,3979.89,3981.57,745962.0
1760551680,3981.24,3986.53,3981.07,3986.37,2363880.0
1760551740,3986.36,3987.6,3983.0,3983.0,2033948.0
1760551800,3983.07,3983.61,3980.13,3982.18,1052090.0
1760551860,3982.18,3982.18,3977.81,3978.67,1308986.0
1760551920,3978.93,3981.63,3978.93,3981.63,402520.0
1760551980,3981.62,3984.76,3979.91,3980.28,472470.0
1760552040,3980.28,3980.4,3978.4,3980.07,1064528.0
1760552100,3979.76,3986.98,3979.76,3985.24,2215652.0
1760552160,3985.25,3989.27,3984.88,3986.95,2428202.0
1760552220,3986.74,3987.45,3985.36,3987.1,1072368.0
1760552280,3987.09,3988.84,3980.5,3981.86,1166690.0
1760552340,3981.63,3983.0,3980.54,3982.85,533618.0
1760552400,3982.84,3987.41,3982.42,3986.91,2008128.0
1760552460,3986.92,3993.0,3985.93,3992.99,3354426.0
1760552520,3992.99,4000.7,3992.19,4000.28,6330264.0
1760552580,4001.0,4003.4,3994.16,3994.16,4207786.0
1760552640,3994.09,4001.37,3994.0,3997.99,2635344.0
1760552700,3997.99,4000.84,3997.13,4000.01,2069652.0
1760552760,4000.01,4001.31,3998.4,3998.88,2028832.0
1760552820,3998.89,4003.22,3998.03,3998.04,2274866.0
1760552880,3998.04,3998.69,3991.51,3992.76,1332860.0
1760552940,3992.88,3994.43,3991.12,3992.76,636576.0
1760553000,3992.76,3994.64,3990.61,3994.63,879766.0
1760553060,3994.64,3996.13,3993.65,3995.2,621920.0
1760553120,3995.3,3995.3,3992.01,3994.95,859298.0
1760553180,3994.95,3997.56,3992.13,3993.86,1115062.0
1760553240,3993.87,3994.75,3990.8,3990.8,758996.0
1760553300,3990.0,3990.01,3982.38,3985.13,3925238.0
1760553360,3985.13,3985.53,3976.12,3985.53,3186422.0
1760553420,3985.58,3988.2,3984.29,3988.18,967560.0
1760553480,3989.15,3992.4,3987.2,3990.9,1956722.0
1760553540,3990.89,3990.89,3986.86,3988.62,712696.0
1760553600,3988.63,3991.75,3988.62,3989.01,525670.0
1760553660,3989.02,3992.32,3988.18,3992.26,501004.0
1760553720,3992.05,3992.4,3986.94,3989.39,375138.0
1760553780,3989.4,3989.78,3983.34,3983.34,563130.0
1760553840,3983.01,3986.68,3982.22,3985.09,919758.0
1760553900,3985.1,3986.78,3985.0,3985.01,462496.0
1760553960,3985.01,3986.01,3982.51,3986.01,994328.0
1760554020,3985.83,3988.31,3984.28,3987.8,722830.0
1760554080,3987.8,3988.31,3986.8,3988.31,191532.0
1760554140,3988.31,3994.5,3988.14,3994.49,763918.0
1760554200,3994.31,3996.0,3992.91,3994.98,1578770.0
1760554260,3994.98,3996.44,3993.62,3993.95,464262.0
1760554320,3993.95,3998.35,3993.95,3997.41,619118.0
1760554380,3997.68,4002.69,3997.68,4001.68,1506984.0
1760554440,4001.67,4003.0,4001.21,4002.81,1054384.0
1760554500,4002.81,4003.62,3999.39,3999.92,1266016.0
1760554560,3999.92,4006.42,3999.92,4005.91,1907510.0
1760554620,4005.91,4010.81,4005.91,4007.34,2556072.0
1760554680,4007.34,4011.56,4007.34,4009.16,1849018.0
1760554740,4008.71,4009.46,4005.57,4005.58,927354.0
1760554800,4005.5,4006.71,3999.74,4000.09,1492986.0
1760554860,4000.08,4002.91,3999.74,4000.07,2109432.0
1760554920,4000.08,4002.09,3993.01,3997.46,1669992.0
1760554980,3997.46,3998.53,3994.8,3998.12,1309046.0
1760555040,3998.12,4000.0,3992.01,3992.78,731520.0
1760555100,3992.78,3995.21,3992.74,3994.56,726850.0
1760555160,3994.44,3994.76,3990.08,3990.08,592662.0
1760555220,3990.09,3990.09,3984.04,3984.59,1769046.0
1760555280,3984.6,3986.27,3983.48,3984.77,940242.0
1760555340,3985.27,3988.9,3984.77,3987.88,350666.0
1760555400,3987.88,3987.88,3983.58,3986.27,684892.0
1760555460,3986.27,3986.32,3978.58,3985.15,1407980.0
1760555520,3985.4,3989.03,3983.78,3989.03,506686.0
1760555580,3989.03,3989.73,3987.84,3988.19,457534.0
1760555640,3988.2,3989.61,3987.42,3988.66,284956.0
1760555700,3988.66,3989.39,3983.58,3987.46,1550738.0
1760555760,3987.46,3996.63,3983.86,3995.05,2647752.0
1760555820,3999.79,3999.79,3991.82,3993.94,4910018.0
1760555880,3993.93,4001.79,3993.08,3998.99,3521666.0
1760555940,3998.88,3999.99,3995.26,3999.99,1092912.0
1760556000,3999.99,4001.22,3997.49,4001.03,1512112.0
1760556060,4000.85,4001.56,3998.89,3999.33,468220.0
1760556120,4000.52,4007.72,4000.52,4003.09,2125824.0
1760556180,4003.09,4003.32,3998.34,3998.97,453834.0
1760556240,3999.56,4001.43,3998.75,4000.71,216242.0
1760556300,4001.01,4004.41,4000.16,4002.76,416438.0
1760556360,4002.76,4003.03,4000.78,4001.37,678576.0
1760556420,4001.38,4004.12,4001.37,4004.11,372086.0
1760556480,4003.68,4005.89,4001.63,4002.06,1349474.0
1760556540,4002.26,4002.26,4000.0,4000.01,279514.0
1760556600,4000.01,4003.23,3999.24,4000.04,770828.0
1760556660,4000.04,4004.82,4000.04,4003.37,1156762.0
1760556720,4003.38,4004.42,4001.53,4002.78,1049828.0
1760556780,4002.78,4004.14,4001.4,4001.4,273040.0
1760556840,4001.41,4002.36,4000.35,4000.53,280262.0
1760556900,4000.53,4000.53,3989.0,3989.01,1153612.0
1760556960,3989.63,3991.67,3984.47,3984.47,1454322.0
1760557020,3984.14,3987.89,3982.5,3986.63,2369940.0
1760557080,3987.18,3988.0,3984.0,3987.57,686794.0
1760557140,3987.56,3987.73,3977.71,3982.24,2719578.0
1760557200,3982.63,3984.57,3978.15,3984.57,1950612.0
1760557260,3984.81,3987.1,3983.46,3987.1,717040.0
1760557320,3987.09,3993.53,3987.09,3992.19,1262680.0
1760557380,3991.84,3993.21,3990.65,3991.53,596352.0
1760557440,3990.98,3993.29,3990.98,3993.29,289388.0
1760557500,3993.29,3993.29,3989.5,3991.31,499680.0
1760557560,3991.31,3993.0,3990.84,3992.05,540278.0
1760557620,3991.48,3992.64,3989.01,3989.01,336524.0
1760557680,3988.93,3989.78,3983.09,3985.02,2068812.0
1760557740,3985.02,3986.48,3983.44,3986.48,366006.0
1760557800,3987.04,3987.38,3981.21,3982.88,654252.0
1760557860,3983.26,3983.33,3977.31,3979.09,687882.0
1760557920,3978.06,3982.67,3970.76,3973.94,3668796.0
1760557980,3976.29,3982.1,3976.29,3977.92,2506742.0
1760558040,3976.14,3976.14,3968.69,3970.99,3088664.0
1760558100,3971.0,3973.42,3969.6,3972.63,2189038.0
1760558160,3972.02,3978.22,3970.7,3977.86,1156066.0
1760558220,3978.1,3981.5,3978.1,3981.42,1079646.0
1760558280,3981.42,3982.24,3978.35,3982.24,692930.0
1760558340,3982.23,3983.28,3975.08,3979.91,2329764.0
1760558400,3981.08,3986.77,3980.15,3986.14,1242534.0
1760558460,3986.15,3994.49,3986.15,3989.03,2389630.0
1760558520,3989.19,3990.6,3988.12,3990.31,1072686.0
1760558580,3989.94,3994.31,3989.01,3991.6,1162494.0
1760558640,3991.59,3993.98,3991.08,3991.63,1175534.0
1760558700,3990.9,3990.9,3981.12,3981.77,1991508.0
1760558760,3981.78,3983.13,3980.0,3981.0,428298.0
1760558820,3981.0,3982.46,3979.0,3982.46,364554.0
1760558880,3982.46,3982.8,3980.46,3980.68,771242.0
1760558940,3980.67,3984.79,3980.46,3984.73,630024.0
1760559000,3984.59,3986.43,3983.6,3984.01,299222.0
1760559060,3983.61,3985.14,3983.25,3983.25,219216.0
1760559120,3982.59,3983.02,3981.63,3981.64,249402.0
1760559180,3981.64,3982.2,3980.52,3981.0,251454.0
1760559240,3981.0,3983.38,3980.56,3983.38,360022.0
1760559300,3983.99,3984.21,3980.5,3983.81,516496.0
1760559360,3983.81,3983.81,3977.09,3979.0,641486.0
1760559420,3979.0,3985.14,3979.0,3985.09,365886.0
1760559480,3985.09,3991.33,3985.09,3991.0,817780.0
1760559540,3990.85,3991.86,3988.59,3990.14,1602498.0
1760559600,3990.48,3993.36,3989.67,3992.25,1761220.0
1760559660,3992.24,3992.64,3991.46,3991.48,608786.0
1760559720,3991.48,3992.25,3991.48,3991.8,211712.0
1760559780,3991.8,3991.8,3982.53,3983.58,1196258.0
1760559840,3983.58,3985.51,3983.57,3985.51,199182.0
1760559900,3985.51,3985.94,3983.71,3983.98,1347190.0
1760559960,3983.97,3983.98,3978.85,3979.25,1132266.0
1760560020,3979.26,3980.26,3975.48,3976.6,1326258.0
1760560080,3976.75,3977.59,3972.82,3973.52,1277436.0
1760560140,3973.47,3973.47,3955.5,3958.69,7185044.0
1760560200,3958.23,3958.23,3940.3,3942.8,14640798.0
1760560260,3943.63,3951.29,3941.46,3948.66,6420954.0
1760560320,3948.2,3953.93,3947.23,3951.29,2160072.0
1760560380,3950.65,3950.65,3938.38,3945.79,4694446.0
1760560440,3945.33,3948.78,3935.01,3939.82,5203494.0
1760560500,3938.69,3946.75,3938.69,3946.75,3299678.0
1760560560,3947.38,3953.87,3947.2,3952.9,1809056.0
1760560620,3952.91,3956.92,3949.36,3956.92,2039800.0
1760560680,3956.91,3956.91,3952.85,3955.87,2615518.0
1760560740,3955.86,3971.31,3955.86,3968.68,4155764.0
1760560800,3969.15,3975.48,3967.14,3973.45,2840782.0
1760560860,3973.51,3983.84,3973.51,3975.52,2501102.0
1760560920,3975.51,3978.51,3973.58,3975.8,1077504.0
1760560980,3975.8,3978.0,3974.66,3977.99,1693796.0
1760561040,3978.49,3982.64,3978.48,3981.36,2030664.0
1760561100,3981.36,3983.5,3971.37,3971.37,3057834.0
1760561160,3971.38,3971.38,3963.58,3963.64,1105634.0
1760561220,3963.64,3968.4,3962.0,3967.0,1222716.0
1760561280,3966.99,3972.71,3966.36,3972.7,854622.0
1760561340,3972.7,3981.85,3972.7,3981.84,886206.0
1760561400,3981.84,3982.45,3976.05,3976.06,800288.0
1760561460,3976.13,3979.49,3974.63,3977.0,468098.0
1760561520,3976.36,3977.21,3973.9,3976.26,562822.0
1760561580,3975.18,3977.21,3970.57,3972.49,332720.0
1760561640,3972.17,3972.75,3968.36,3968.9,237602.0
1760561700,3969.09,3969.1,3963.4,3963.89,505488.0
1760561760,3962.1,3966.06,3959.87,3965.78,880024.0
1760561820,3965.78,3968.03,3962.95,3966.11,448842.0
1760561880,3965.66,3966.07,3959.05,3960.49,1234250.0
1760561940,3960.34,3962.18,3958.0,3960.0,447586.0
1760562000,3960.01,3962.82,3957.41,3962.82,642378.0
1760562060,3962.81,3965.31,3960.32,3965.01,1099296.0
1760562120,3964.73,3966.1,3961.0,3962.39,1314534.0
1760562180,3962.39,3963.0,3957.0,3957.0,1784196.0
1760562240,3957.01,3960.43,3953.77,3958.77,1162388.0
1760562300,3958.77,3959.75,3956.33,3956.61,302660.0
1760562360,3955.97,3963.92,3955.0,3962.68,1475440.0
1760562420,3962.67,3973.19,3962.67,3970.81,1599684.0
1760562480,3971.0,3972.22,3962.65,3963.51,755312.0
1760562540,3963.32,3963.6,3952.36,3954.76,1147222.0
1760562600,3954.37,3954.37,3939.14,3944.86,4550756.0
1760562660,3944.23,3945.39,3938.01,3939.99,3731502.0
1760562720,3940.0,3947.26,3926.64,3947.23,8683514.0
1760562780,3946.37,3951.38,3945.49,3951.38,2647150.0
1760562840,3951.3,3955.21,3948.11,3955.21,1937148.0
1760562900,3955.5,3959.32,3950.52,3950.63,1680446.0
1760562960,3950.59,3950.76,3943.75,3943.75,1839892.0
1760563020,3943.76,3949.95,3942.51,3949.95,481218.0
1760563080,3950.0,3952.19,3947.37,3947.98,463956.0
1760563140,3948.38,3950.69,3946.17,3947.54,2053902.0
1760563200,3947.65,3951.66,3947.65,3950.31,1560748.0
1760563260,3950.66,3954.1,3950.07,3954.1,527700.0
1760563320,3954.22,3956.09,3952.72,3955.49,632650.0
1760563380,3955.49,3957.27,3954.12,3955.86,409450.0
1760563440,3955.87,3959.89,3954.02,3956.18,709920.0
1760563500,3956.6,3963.33,3955.04,3960.7,1678472.0
1760563560,3961.03,3964.1,3961.02,3964.1,420812.0
1760563620,3964.09,3967.31,3962.51,3965.82,795968.0
1760563680,3965.82,3973.89,3965.82,3971.51,1182080.0
1760563740,3972.18,3975.22,3970.4,3971.52,1081982.0
1760563800,3971.48,3974.69,3963.06,3963.32,2265454.0
1760563860,3963.28,3967.64,3963.01,3967.45,2318858.0
1760563920,3967.44,3971.61,3967.44,3970.48,1278896.0
1760563980,3970.71,3980.18,3970.7,3975.82,2188648.0
1760564040,3975.64,3977.99,3972.5,3976.65,2107668.0
1760564100,3976.99,3980.3,3976.99,3978.37,1776800.0
1760564160,3978.37,3979.16,3973.27,3975.66,1013878.0
1760564220,3975.99,3980.0,3975.35,3977.99,888602.0
1760564280,3978.0,3979.43,3974.08,3974.09,1055636.0
1760564340,3973.83,3974.24,3966.34,3970.97,1016140.0
1760564400,3971.6,3975.48,3970.77,3975.48,602688.0
1760564460,3975.47,3975.48,3965.81,3966.45,816378.0
1760564520,3966.79,3971.73,3966.79,3971.72,343558.0
1760564580,3971.73,3972.58,3967.2,3967.2,540174.0
1760564640,3967.21,3970.08,3967.14,3967.76,362322.0
1760564700,3967.76,3970.88,3967.75,3969.17,128316.0
1760564760,3969.16,3969.17,3965.01,3965.01,266338.0
1760564820,3965.0,3965.0,3954.6,3954.6,1727736.0
1760564880,3954.6,3957.05,3952.0,3955.73,2467890.0
1760564940,3955.74,3957.51,3952.23,3952.24,336802.0
1760565000,3950.5,3956.22,3950.0,3952.79,1856914.0
1760565060,3952.78,3952.79,3945.23,3945.24,894450.0
1760565120,3945.23,3947.82,3943.0,3944.68,1158324.0
1760565180,3944.68,3946.73,3940.2,3942.45,1172784.0
1760565240,3942.45,3942.69,3937.0,3941.6,1728936.0
1760565300,3941.6,3941.6,3938.18,3939.59,609636.0
1760565360,3939.59,3949.0,3938.64,3948.99,528064.0
1760565420,3947.39,3950.0,3943.84,3946.91,1394678.0
1760565480,3947.44,3949.77,3946.49,3949.41,336530.0
1760565540,3949.2,3954.64,3947.02,3952.02,904298.0
1760565600,3952.06,3955.48,3950.19,3952.0,754226.0
1760565660,3953.59,3955.09,3952.2,3952.84,623740.0
1760565720,3952.79,3956.8,3950.71,3954.99,723810.0
1760565780,3955.29,3959.34,3955.08,3959.07,621726.0
1760565840,3959.08,3964.25,3954.23,3954.24,1652910.0
1760565900,3954.24,3955.97,3949.2,3951.97,658334.0
1760565960,3951.97,3960.72,3950.19,3959.7,547278.0
1760566020,3959.37,3964.0,3959.1,3959.98,1112014.0
1760566080,3959.99,3966.66,3951.67,3952.16,2746348.0
1760566140,3951.97,3956.39,3950.97,3956.38,776154.0
1760566200,3955.75,3960.35,3954.45,3960.34,860422.0
1760566260,3959.95,3961.49,3956.72,3961.07,497000.0
1760566320,3961.07,3963.51,3959.93,3959.94,613334.0
1760566380,3959.94,3964.77,3959.93,3964.77,261564.0
1760566440,3964.78,3969.21,3964.77,3967.81,1131034.0
1760566500,3967.81,3971.71,3967.42,3969.22,1016006.0
1760566560,3969.22,3969.22,3963.72,3964.24,723348.0
1760566620,3964.24,3966.55,3961.34,3963.76,776784.0
1760566680,3963.77,3966.06,3962.98,3964.79,299906.0
1760566740,3965.19,3971.4,3964.09,3971.39,957676.0
1760566800,3971.85,3980.4,3970.85,3976.35,3634540.0
1760566860,3975.84,3976.14,3965.02,3965.03,2535304.0
1760566920,3965.03,3966.41,3960.94,3962.62,846712.0
1760566980,3962.62,3965.88,3962.07,3965.62,248506.0
1760567040,3965.62,3969.37,3965.62,3968.76,319790.0
1760567100,3968.29,3972.91,3968.29,3970.06,841064.0
1760567160,3970.93,3970.94,3967.49,3969.08,639072.0
1760567220,3969.08,3969.08,3965.86,3965.86,446620.0
1760567280,3965.87,3967.62,3965.68,3967.12,184244.0
1760567340,3965.81,3966.8,3963.13,3963.58,206656.0
1760567400,3963.58,3964.56,3963.05,3963.57,214820.0
1760567460,3963.58,3965.24,3962.64,3963.68,389194.0
1760567520,3963.4,3965.3,3962.65,3963.0,295518.0
1760567580,3962.99,3967.23,3962.99,3964.27,209778.0
1760567640,3964.28,3966.55,3964.27,3965.27,198552.0
1760567700,3965.0,3975.73,3964.49,3972.79,2580158.0
1760567760,3973.3,3973.66,3970.0,3973.33,1388918.0
1760567820,3973.25,3976.91,3968.6,3975.03,1089772.0
1760567880,3975.02,3975.69,3973.39,3975.68,626430.0
1760567940,3975.69,3976.98,3974.0,3974.0,586322.0
1760568000,3974.0,3977.34,3973.45,3976.65,675452.0
1760568060,3976.98,3977.47,3974.28,3974.8,612650.0
1760568120,3974.81,3977.0,3970.4,3970.41,381866.0
1760568180,3970.74,3973.34,3970.74,3973.34,347214.0
1760568240,3973.44,3973.71,3971.73,3972.3,173244.0
1760568300,3972.29,3973.66,3971.43,3972.41,228612.0
1760568360,3972.76,3973.6,3968.6,3968.61,597054.0
1760568420,3968.6,3968.61,3964.12,3967.89,570350.0
1760568480,3967.23,3967.89,3965.14,3967.74,322500.0
1760568540,3967.73,3967.74,3959.29,3959.29,2936280.0
1760568600,3959.3,3959.8,3952.01,3954.99,2884146.0
1760568660,3954.61,3958.74,3953.26,3958.47,1414800.0
1760568720,3958.0,3962.98,3957.39,3962.62,796034.0
1760568780,3962.04,3962.97,3959.69,3959.69,1405888.0
1760568840,3959.67,3959.91,3950.84,3952.74,497874.0
1760568900,3952.72,3955.91,3951.01,3954.86,370290.0
1760568960,3954.86,3959.04,3954.59,3959.04,243274.0
1760569020,3959.03,3959.03,3956.26,3959.01,255418.0
1760569080,3959.0,3961.5,3957.88,3960.83,319284.0
1760569140,3960.83,3960.83,3958.48,3959.69,154720.0
1760569200,3959.68,3961.76,3958.49,3961.26,153394.0
1760569260,3961.26,3965.99,3959.93,3963.83,314570.0
1760569320,3963.82,3963.83,3960.0,3962.42,306714.0
1760569380,3962.42,3963.94,3959.0,3961.71,732012.0
1760569440,3961.71,3961.72,3954.3,3957.16,1299948.0
1760569500,3957.16,3957.45,3951.81,3953.59,664768.0
1760569560,3953.58,3955.79,3953.58,3954.62,367732.0
1760569620,3954.62,3966.42,3954.61,3966.15,1062944.0
1760569680,3966.14,3967.56,3962.3,3967.56,1076188.0
1760569740,3968.5,3974.12,3966.67,3974.12,2304880.0
1760569800,3974.12,3975.87,3972.58,3973.35,763644.0
1760569860,3973.76,3975.88,3972.68,3973.62,617374.0
1760569920,3974.26,3983.63,3972.9,3979.32,2187906.0
1760569980,3979.31,3979.66,3977.53,3978.03,752472.0
1760570040,3978.04,3979.97,3976.69,3977.91,1030222.0
1760570100,3977.62,3978.56,3973.73,3973.74,551772.0
1760570160,3973.74,3978.26,3973.74,3978.26,284580.0
1760570220,3978.26,3983.11,3975.78,3980.62,1850488.0
1760570280,3980.62,3980.62,3966.0,3968.86,2107370.0
1760570340,3969.05,3969.8,3964.77,3969.8,394434.0
1760570400,3969.96,3971.9,3967.43,3969.08,305038.0
1760570460,3969.32,3974.69,3969.08,3974.69,296348.0
1760570520,3974.46,3980.03,3974.46,3978.8,1065970.0
1760570580,3978.8,3981.61,3978.79,3980.23,855266.0
1760570640,3980.23,3980.97,3977.4,3979.15,740200.0
1760570700,3979.15,3980.64,3976.6,3976.6,1033280.0
1760570760,3977.39,3981.07,3977.38,3978.42,574250.0
1760570820,3978.41,3979.61,3971.28,3971.88,1162950.0
1760570880,3972.06,3977.8,3972.05,3975.36,1530232.0
1760570940,3975.35,3978.75,3974.94,3978.42,254074.0
1760571000,3978.43,3985.52,3978.42,3985.17,1615846.0
1760571060,3984.7,3986.0,3982.71,3984.63,1347234.0
1760571120,3984.44,3984.44,3980.69,3982.8,1003022.0
1760571180,3982.8,3983.29,3981.37,3982.06,332514.0
1760571240,3982.05,3982.5,3981.59,3981.59,374624.0
1760571300,3981.19,3984.7,3980.75,3982.56,415954.0
1760571360,3982.61,3982.62,3978.72,3979.99,944024.0
1760571420,3980.07,3980.07,3974.87,3977.09,965248.0
1760571480,3977.1,3981.66,3975.81,3980.89,1108810.0
1760571540,3981.3,3984.92,3980.93,3983.26,1153272.0
1760571600,3983.25,3985.85,3982.22,3983.03,671200.0
1760571660,3983.03,3983.59,3979.41,3982.43,1622440.0
1760571720,3982.14,3987.9,3982.13,3987.12,548742.0
1760571780,3987.09,3991.73,3986.18,3987.13,3677488.0
1760571840,3987.13,3989.03,3985.0,3986.5,716806.0
1760571900,3986.25,3987.3,3982.51,3986.26,1207162.0
1760571960,3986.25,3986.26,3983.12,3983.2,455904.0
1760572020,3983.2,3983.66,3975.75,3979.98,1258080.0
1760572080,3979.98,3982.24,3979.53,3980.12,400524.0
1760572140,3980.12,3980.12,3976.76,3976.76,352452.0
1760572200,3976.76,3977.85,3976.0,3976.73,545890.0
1760572260,3977.88,3980.12,3977.24,3979.33,320724.0
1760572320,3979.72,3980.57,3978.99,3978.99,308648.0
1760572380,3979.0,3981.37,3978.92,3980.2,329036.0
1760572440,3980.78,3980.78,3978.27,3979.49,470926.0
1760572500,3979.33,3981.0,3978.38,3980.59,388868.0
1760572560,3980.59,3982.2,3980.35,3982.2,289832.0
1760572620,3982.2,3983.69,3982.2,3983.68,209380.0
1760572680,3983.68,3984.35,3982.8,3983.97,320510.0
1760572740,3983.96,3983.97,3982.29,3983.8,354152.0
1760572800,3983.8,3989.64,3983.24,3989.63,1790588.0
1760572860,3989.65,3991.62,3984.74,3985.04,1529604.0
1760572920,3984.82,3987.8,3982.12,3985.82,569496.0
1760572980,3985.82,3989.06,3985.25,3988.66,623704.0
1760573040,3988.67,3990.54,3986.13,3990.54,1063760.0
1760573100,3990.53,3990.53,3986.69,3986.99,775554.0
1760573160,3986.98,3989.99,3983.56,3989.99,727750.0
1760573220,3989.98,3992.32,3985.12,3985.51,835156.0
1760573280,3985.52,3985.52,3977.07,3977.69,1809926.0
1760573340,3977.45,3982.32,3975.67,3982.31,1799994.0
1760573400,3982.32,3982.32,3976.81,3976.81,945124.0
1760573460,3976.21,3978.98,3974.73,3978.98,1257586.0
1760573520,3978.51,3982.09,3976.41,3978.68,701518.0
1760573580,3978.52,3980.83,3977.06,3978.05,246286.0
1760573640,3977.76,3977.77,3973.78,3974.14,364630.0
1760573700,3974.15,3978.11,3974.14,3977.7,486656.0
1760573760,3977.7,3980.9,3974.41,3975.59,571332.0
1760573820,3975.6,3987.4,3975.59,3987.16,666414.0
1760573880,3987.16,3987.72,3978.31,3981.46,518070.0
1760573940,3981.32,3988.0,3980.0,3988.0,591854.0
1760574000,3988.76,3994.78,3987.85,3987.86,1461260.0
1760574060,3987.85,3992.0,3986.84,3990.6,735482.0
1760574120,3990.6,3991.86,3988.68,3990.6,543480.0
1760574180,3990.59,3992.3,3987.31,3989.33,776152.0
1760574240,3989.01,3989.01,3985.11,3986.24,853300.0
1760574300,3986.25,3996.01,3986.24,3993.12,1108848.0
1760574360,3992.9,3993.79,3990.66,3990.91,979888.0
1760574420,3991.11,3993.95,3988.0,3993.95,706904.0
1760574480,3994.21,3995.6,3991.74,3991.74,660886.0
1760574540,3991.75,3993.43,3990.88,3992.48,395304.0
1760574600,3992.84,3992.84,3982.98,3985.69,2007330.0
1760574660,3985.75,3988.61,3983.74,3986.0,1307026.0
1760574720,3985.99,3985.99,3978.62,3982.03,1119466.0
1760574780,3981.57,3982.28,3978.41,3978.67,775106.0
1760574840,3978.68,3989.38,3978.54,3987.8,533162.0
1760574900,3987.8,3991.18,3986.9,3990.91,470902.0
1760574960,3990.98,3991.37,3984.46,3985.04,474102.0
1760575020,3985.05,3985.05,3980.55,3982.78,454146.0
1760575080,3982.58,3982.58,3977.36,3980.49,596650.0
1760575140,3979.91,3984.7,3979.09,3984.03,551382.0
1760575200,3984.04,3984.04,3979.73,3980.44,545794.0
1760575260,3980.01,3982.42,3977.0,3979.36,387216.0
1760575320,3979.6,3988.45,3979.6,3987.05,556448.0
1760575380,3987.56,3987.56,3980.86,3981.46,467082.0
1760575440,3981.47,3982.0,3978.78,3978.79,426388.0
1760575500,3978.21,3981.8,3977.32,3979.68,1271654.0
1760575560,3979.68,3983.83,3978.2,3983.11,904786.0
1760575620,3982.75,3983.91,3980.32,3980.74,328984.0
1760575680,3980.71,3985.86,3980.22,3984.66,300122.0
1760575740,3984.33,3988.7,3984.33,3987.58,482148.0
1760575800,3987.59,3987.74,3979.81,3979.82,554718.0
1760575860,3979.81,3979.82,3977.0,3979.25,656406.0
1760575920,3979.25,3981.68,3978.36,3980.88,491292.0
1760575980,3981.78,3984.81,3981.39,3984.74,310566.0
1760576040,3984.95,3984.95,3980.0,3980.0,373390.0
1760576100,3980.0,3981.85,3978.0,3981.85,916662.0
1760576160,3980.7,3981.2,3978.0,3979.63,596038.0
1760576220,3979.67,3980.19,3976.95,3978.96,429688.0
1760576280,3978.96,3979.33,3977.52,3979.19,404870.0
1760576340,3978.83,3980.4,3977.94,3979.96,270234.0
1760576400,3979.97,3982.94,3978.0,3982.93,372104.0
1760576460,3983.24,3986.88,3983.23,3986.88,1480800.0
1760576520,3986.76,3987.68,3983.98,3983.98,1050018.0
1760576580,3983.98,3988.15,3983.98,3988.15,1506534.0
1760576640,3988.08,3992.29,3988.08,3990.18,1017602.0
1760576700,3990.17,3992.68,3990.17,3992.13,931442.0
1760576760,3992.14,3997.52,3991.0,3996.67,1019706.0
1760576820,3996.72,4001.12,3996.0,3997.43,2344268.0
1760576880,3996.33,3997.6,3992.2,3994.74,1695070.0
1760576940,3994.41,4002.4,3992.81,4001.15,1426942.0
1760577000,4001.08,4004.27,3997.77,4002.86,2029402.0
1760577060,4002.86,4005.81,3999.7,4005.57,2214768.0
1760577120,4005.58,4008.6,4002.91,4004.35,2832900.0
1760577180,4004.34,4004.99,4001.1,4002.16,777530.0
1760577240,4002.15,4002.69,3997.75,3998.59,841686.0
1760577300,3998.59,3999.0,3993.0,3994.28,972330.0
1760577360,3994.28,3999.69,3993.48,3999.28,860076.0
1760577420,3999.28,4000.28,3995.18,3996.41,1146742.0
1760577480,3996.41,3997.1,3993.83,3995.2,725600.0
1760577540,3995.21,3997.11,3994.14,3995.1,1183582.0
1760577600,3995.42,3995.42,3991.38,3993.04,850244.0
1760577660,3993.04,3995.84,3991.33,3992.13,688454.0
1760577720,3991.84,3992.18,3988.16,3990.04,1042256.0
1760577780,3990.2,3993.0,3988.0,3988.0,929180.0
1760577840,3988.0,3991.44,3986.36,3991.4,1172878.0
1760577900,3990.83,3992.59,3990.07,3990.18,411192.0
1760577960,3990.5,3991.31,3988.01,3990.31,416242.0
1760578020,3990.61,3995.8,3987.79,3994.69,837064.0
1760578080,3994.68,3994.68,3990.49,3994.2,503540.0
1760578140,3994.19,3994.46,3991.81,3992.38,291736.0
1760578200,3991.99,3995.94,3988.03,3993.17,339560.0
1760578260,3992.73,3997.93,3990.59,3997.93,774584.0
1760578320,3997.6,3999.0,3996.37,3998.59,1038774.0
1760578380,3998.83,4002.99,3998.66,4000.34,2626628.0
1760578440,4000.06,4000.59,3996.37,3996.69,521312.0
1760578500,3996.69,3996.96,3994.36,3994.36,770426.0
1760578560,3994.18,3997.25,3992.59,3996.04,316344.0
1760578620,3996.58,3999.84,3995.78,3997.83,620498.0
1760578680,3997.77,3997.77,3993.87,3994.97,501184.0
1760578740,3994.97,3999.75,3993.63,3999.75,237412.0
1760578800,3999.45,4000.32,3997.26,3997.92,1202134.0
1760578860,3998.14,4003.32,3998.14,4000.04,917984.0
1760578920,4000.04,4000.65,3997.58,3997.58,900266.0
1760578980,3997.59,4002.0,3997.58,3998.81,1610430.0
1760579040,3998.98,4000.8,3995.61,3996.01,531596.0
1760579100,3996.01,3997.21,3993.81,3995.14,625716.0
1760579160,3995.24,3995.24,3991.44,3992.01,701234.0
1760579220,3992.01,3994.39,3992.0,3992.95,318554.0
1760579280,3992.99,3992.99,3991.23,3992.47,476288.0
1760579340,3992.48,3998.23,3991.1,3998.23,1180062.0
1760579400,3998.52,4001.92,3997.42,4000.52,1171044.0
1760579460,4000.22,4007.27,4000.21,4007.19,1417492.0
1760579520,4007.5,4009.74,4007.14,4007.83,3786220.0
1760579580,4007.84,4008.0,4003.79,4003.8,1169912.0
1760579640,4003.79,4005.78,4003.59,4004.61,1248986.0
1760579700,4004.61,4008.62,4003.0,4008.61,1405332.0
1760579760,4008.61,4008.61,4004.34,4005.22,1113714.0
1760579820,4005.06,4006.48,4004.82,4005.82,336244.0
1760579880,4005.83,4008.35,4005.39,4008.35,1180882.0
1760579940,4008.35,4009.5,4006.44,4007.99,1248546.0
1760580000,4007.99,4012.66,4007.04,4007.05,3695808.0
1760580060,4007.6,4008.12,4002.99,4004.0,1984702.0
1760580120,4004.39,4004.4,3999.48,4000.92,2506488.0
1760580180,4000.61,4003.24,3998.18,4000.28,2601760.0
1760580240,4000.29,4006.8,4000.29,4006.79,1231092.0
1760580300,4006.79,4011.0,4004.9,4009.27,1692086.0
1760580360,4009.28,4009.28,4005.0,4006.99,1151206.0
1760580420,4006.99,4016.13,4006.61,4014.5,2359276.0
1760580480,4014.5,4033.7,4014.5,4027.79,10057238.0
1760580540,4027.41,4027.99,4022.85,4023.89,2743824.0
1760580600,4023.89,4027.69,4018.37,4018.63,2716196.0
1760580660,4018.38,4018.91,4013.63,4016.29,3135424.0
1760580720,4016.29,4021.71,4015.4,4020.71,2726032.0
1760580780,4020.71,4020.79,4019.18,4019.38,1365888.0
1760580840,4019.39,4019.44,4015.98,4016.16,2767148.0
1760580900,4015.91,4017.3,4014.82,4015.44,894612.0
1760580960,4015.44,4019.83,4015.44,4019.82,1653592.0
1760581020,4019.83,4020.09,4015.57,4016.99,1121744.0
1760581080,4016.99,4020.21,4016.75,4016.75,1534802.0
1760581140,4016.5,4016.82,4013.94,4013.94,1278414.0
1760581200,4013.87,4018.87,4013.48,4017.47,1437844.0
1760581260,4017.47,4020.0,4017.47,4020.0,713688.0
1760581320,4020.33,4024.28,4018.22,4022.64,1880364.0
1760581380,4022.9,4022.91,4016.78,4018.12,1124104.0
1760581440,4017.71,4020.05,4015.92,4019.12,724332.0
1760581500,4019.13,4020.0,4017.0,4017.0,670624.0
1760581560,4017.0,4017.99,4015.07,4017.99,797182.0
1760581620,4018.33,4021.35,4016.95,4021.35,1781764.0
1760581680,4021.34,4024.9,4020.3,4022.03,1837836.0
1760581740,4022.29,4024.43,4020.76,4024.12,891700.0
1760581800,4024.12,4024.96,4018.98,4019.59,2320388.0
1760581860,4019.6,4020.28,4017.09,4018.8,1323470.0
1760581920,4018.26,4021.89,4018.25,4020.23,597818.0
1760581980,4020.24,4021.85,4018.53,4018.53,720212.0
1760582040,4018.52,4020.86,4017.86,4019.31,695816.0
1760582100,4019.04,4019.2,4015.39,4015.68,868456.0
1760582160,4015.44,4017.65,4014.81,4016.02,1123336.0
1760582220,4016.01,4017.8,4011.49,4011.49,2196896.0
1760582280,4011.49,4016.55,4011.3,4016.54,1987002.0
1760582340,4016.55,4018.19,4013.7,4014.46,1593314.0
1760582400,4013.54,4013.96,4011.21,4013.09,610974.0
1760582460,4012.03,4015.77,4009.23,4014.76,1432724.0
1760582520,4014.77,4015.05,4012.89,4013.84,680756.0
1760582580,4013.83,4013.84,4010.28,4011.8,1294704.0
1760582640,4011.77,4014.01,4011.76,4013.97,2537532.0
1760582700,4013.73,4014.5,4013.07,4013.8,1126056.0
1760582760,4013.8,4014.1,4012.21,4014.0,547438.0
1760582820,4013.99,4019.99,4013.99,4019.92,1054138.0
1760582880,4019.91,4025.83,4019.65,4025.14,1407180.0
1760582940,4025.29,4026.0,4023.9,4024.47,1034450.0
1760583000,4023.1,4024.11,4021.59,4022.17,806760.0
1760583060,4022.17,4024.79,4021.06,4024.69,1546400.0
1760583120,4024.58,4025.9,4023.37,4025.01,753794.0
1760583180,4025.0,4025.02,4022.2,4024.2,729370.0
1760583240,4023.95,4025.42,4022.26,4025.42,1113748.0
1760583300,4025.41,4030.47,4025.41,4030.25,1638070.0
1760583360,4030.37,4032.45,4030.28,4031.92,1474868.0
1760583420,4031.92,4032.17,4028.88,4028.89,1266266.0
1760583480,4028.79,4030.42,4028.7,4030.21,678784.0
1760583540,4030.23,4030.25,4028.34,4029.43,835964.0
1760583600,4029.43,4030.36,4026.61,4026.62,836182.0
1760583660,4027.14,4029.28,4026.6,4029.28,1117688.0
1760583720,4029.28,4034.38,4028.76,4034.37,956242.0
1760583780,4034.38,4034.38,4028.0,4028.21,1299694.0
1760583840,4028.23,4028.79,4026.27,4026.8,647136.0
1760583900,4026.79,4027.85,4025.36,4027.8,739132.0
1760583960,4027.8,4028.05,4024.35,4024.35,548228.0
1760584020,4024.35,4025.37,4021.1,4022.09,1246046.0
1760584080,4022.09,4029.15,4022.08,4028.48,722574.0
1760584140,4028.48,4031.25,4026.54,4027.14,710274.0
1760584200,4027.13,4028.52,4026.0,4026.01,447360.0
1760584260,4026.01,4026.01,4023.09,4025.11,716524.0
1760584320,4025.1,4025.44,4024.16,4024.17,208988.0
1760584380,4024.17,4025.77,4024.16,4025.02,206014.0
1760584440,4025.02,4025.02,4022.88,4023.07,233890.0
1760584500,4023.08,4023.37,4021.0,4022.73,1090728.0
1760584560,4022.73,4023.84,4021.46,4021.88,588682.0
1760584620,4022.08,4022.38,4019.13,4020.9,1504264.0
1760584680,4020.92,4025.68,4020.52,4023.44,510556.0
1760584740,4023.43,4023.68,4021.38,4023.38,349486.0
1760584800,4023.39,4023.97,4021.0,4021.23,907420.0
1760584860,4021.24,4029.87,4021.23,4029.46,684746.0
1760584920,4029.47,4034.55,4028.8,4033.6,2261132.0
1760584980,4033.42,4033.42,4028.92,4029.0,1953392.0
1760585040,4028.75,4029.47,4027.07,4028.73,496988.0
1760585100,4028.72,4030.25,4027.45,4029.19,535914.0
1760585160,4029.36,4031.06,4027.8,4028.75,269070.0
1760585220,4028.76,4029.89,4027.48,4029.28,540740.0
1760585280,4029.28,4032.76,4029.0,4031.13,731790.0
1760585340,4031.12,4032.02,4029.0,4029.01,428564.0
1760585400,4029.01,4029.01,4023.0,4023.0,910766.0
1760585460,4023.01,4025.57,4022.55,4024.64,773606.0
1760585520,4024.63,4027.55,4023.98,4026.98,333998.0
1760585580,4026.98,4026.98,4024.74,4025.25,287260.0
1760585640,4025.24,4025.88,4024.51,4024.86,247336.0
1760585700,4024.86,4026.0,4022.3,4022.82,608382.0
1760585760,4023.3,4024.0,4019.86,4023.33,1701594.0
1760585820,4023.33,4025.86,4022.45,4025.86,223240.0
1760585880,4025.86,4027.92,4025.02,4026.17,378702.0
1760585940,4026.16,4026.17,4024.63,4024.83,218242.0
1760586000,4024.83,4025.99,4024.62,4024.63,161646.0
1760586060,4024.63,4027.6,4023.85,4027.59,509118.0
1760586120,4027.6,4027.89,4024.23,4025.0,198914.0
1760586180,4025.0,4025.51,4024.4,4024.67,140646.0
1760586240,4024.66,4025.7,4023.4,4025.69,538052.0
1760586300,4025.7,4026.15,4024.15,4024.63,263904.0
1760586360,4024.37,4025.0,4021.52,4021.86,639554.0
1760586420,4021.86,4022.92,4020.05,4022.92,624508.0
1760586480,4022.92,4024.5,4020.69,4023.39,534718.0
1760586540,4023.4,4023.4,4020.07,4020.07,351014.0
1760586600,4020.4,4021.01,4018.48,4020.06,766242.0
1760586660,4020.0,4020.06,4016.68,4019.83,1085196.0
1760586720,4019.57,4022.38,4018.9,4020.14,650918.0
1760586780,4020.14,4020.82,4019.23,4019.99,326230.0
1760586840,4019.99,4021.41,4019.72,4020.86,181350.0
1760586900,4020.86,4020.93,4019.0,4019.01,195054.0
1760586960,4019.01,4019.01,4016.42,4017.0,695900.0
1760587020,4017.0,4018.0,4015.77,4016.26,433424.0
1760587080,4016.34,4016.34,4013.72,4013.72,800972.0
1760587140,4013.62,4013.62,4009.68,4012.93,1944124.0
1760587200,4012.93,4013.4,4010.51,4011.55,1646942.0
1760587260,4010.92,4015.52,4010.66,4015.39,635904.0
1760587320,4015.39,4016.59,4013.54,4016.58,503020.0
1760587380,4016.59,4019.68,4016.58,4019.22,456814.0
1760587440,4019.52,4021.41,4019.52,4020.08,416162.0
1760587500,4020.08,4020.41,4017.01,4017.64,351700.0
1760587560,4018.0,4018.5,4016.18,4016.76,316364.0
1760587620,4016.25,4019.83,4016.02,4018.52,294890.0
1760587680,4018.51,4019.02,4018.0,4018.72,300582.0
1760587740,4018.71,4020.35,4016.68,4016.73,632094.0
1760587800,4016.73,4020.6,4016.0,4020.59,420578.0
1760587860,4020.24,4026.24,4020.24,4022.46,1842154.0
1760587920,4022.46,4024.09,4022.14,4023.06,413196.0
1760587980,4023.06,4025.21,4023.0,4025.21,167194.0
1760588040,4025.42,4026.61,4023.16,4023.63,1053884.0
1760588100,4023.63,4025.21,4023.32,4023.67,840326.0
1760588160,4023.67,4027.46,4023.67,4027.45,363310.0
1760588220,4027.45,4028.65,4026.26,4028.63,1007640.0
1760588280,4028.31,4029.39,4026.0,4026.69,814412.0
1760588340,4026.68,4026.96,4025.66,4025.66,197542.0
1760588400,4025.67,4026.78,4024.29,4025.63,313494.0
1760588460,4026.0,4028.6,4025.0,4025.0,376236.0
1760588520,4025.49,4025.5,4023.76,4024.15,215256.0
1760588580,4024.15,4025.46,4024.15,4024.45,209274.0
1760588640,4024.16,4025.36,4023.8,4025.36,239816.0
1760588700,4025.37,4025.55,4022.8,4024.27,502076.0
1760588760,4024.28,4026.48,4024.27,4025.5,181468.0
1760588820,4026.0,4027.23,4025.5,4026.11,191374.0
1760588880,4026.1,4026.11,4024.0,4025.17,245760.0
1760588940,4025.16,4025.17,4023.9,4024.0,151910.0
1760589000,4024.0,4025.0,4021.45,4022.55,410238.0
1760589060,4022.54,4025.0,4021.81,4024.99,507056.0
1760589120,4025.0,4025.4,4023.26,4024.86,363344.0
1760589180,4024.86,4025.62,4023.34,4025.19,351460.0
1760589240,4025.19,4026.4,4024.48,4026.04,234646.0
1760589300,4025.9,4025.9,4021.83,4021.83,420976.0
1760589360,4021.82,4022.05,4019.99,4020.0,766390.0
1760589420,4020.0,4021.08,4019.27,4020.28,649404.0
1760589480,4020.0,4021.23,4018.95,4020.24,157686.0
1760589540,4020.24,4021.16,4017.67,4017.67,396332.0
1760589600,4017.67,4019.03,4014.46,4015.27,786532.0
1760589660,4015.48,4015.48,4013.14,4014.05,502672.0
1760589720,4014.03,4014.58,4012.06,4013.44,601194.0
1760589780,4013.44,4013.44,4004.5,4004.9,3185052.0
1760589840,4004.91,4008.64,4004.9,4006.52,3240922.0
1760589900,4006.52,4006.52,4001.0,4001.54,2116806.0
1760589960,4001.55,4004.45,4000.64,4001.51,1531732.0
1760590020,4001.65,4002.66,3990.38,3994.61,7391206.0
1760590080,3994.72,3995.4,3990.92,3993.89,1827594.0
1760590140,3993.88,3999.19,3993.88,3999.19,1487438.0
1760590200,3999.21,4003.59,3999.21,4002.3,2250972.0
1760590260,4002.3,4006.9,4001.4,4006.85,1338408.0
1760590320,4007.15,4008.58,4004.55,4008.01,1412648.0
1760590380,4008.0,4008.01,4005.11,4005.4,579250.0
1760590440,4005.4,4005.84,4002.73,4003.48,1278152.0
1760590500,4003.48,4004.46,4002.66,4003.75,1997688.0
1760590560,4003.75,4005.52,4002.56,4004.47,740206.0
1760590620,4004.48,4006.3,4002.73,4002.74,367290.0
1760590680,4002.74,4003.03,3998.56,3999.31,1410028.0
1760590740,3999.31,3999.31,3996.26,3997.16,1203552.0
1760590800,3997.16,3999.76,3997.16,3999.0,501926.0
1760590860,3999.01,4000.43,3999.0,3999.56,497752.0
1760590920,3999.61,4002.05,3995.04,3995.05,816376.0
1760590980,3995.05,3995.05,3989.64,3993.37,2859240.0
1760591040,3993.82,3997.18,3992.39,3997.01,1271384.0
1760591100,3997.0,3999.01,3995.26,3996.0,1818202.0
1760591160,3996.01,3996.01,3993.23,3994.19,808750.0
1760591220,3994.6,3998.74,3991.69,3997.36,936308.0
1760591280,3997.36,3999.36,3996.45,3998.11,694508.0
1760591340,3997.57,3999.02,3996.25,3998.75,597282.0
1760591400,3998.75,3999.01,3997.1,3998.19,760278.0
1760591460,3998.29,4002.0,3998.19,4001.22,1260140.0
1760591520,4001.22,4001.48,3999.29,4000.43,399900.0
1760591580,4000.43,4002.76,3999.91,4002.75,500916.0
1760591640,4002.75,4005.25,4002.37,4002.99,836566.0
1760591700,4003.0,4004.99,4002.9,4004.0,298604.0
1760591760,4003.43,4004.17,3997.48,3997.99,856942.0
1760591820,3997.99,3998.0,3993.68,3993.69,1349678.0
1760591880,3994.47,3996.19,3993.68,3995.45,432090.0
1760591940,3995.66,3998.81,3995.02,3997.99,732212.0
1760592000,3997.98,4002.18,3997.98,4001.63,477770.0
1760592060,4001.63,4001.99,3997.62,3998.79,318266.0
1760592120,3998.79,4001.31,3998.0,3999.88,414042.0
1760592180,3998.22,4001.86,3997.3,4001.86,419446.0
1760592240,4001.86,4005.0,4001.86,4003.87,928882.0
1760592300,4003.88,4005.0,4002.41,4002.41,228404.0
1760592360,4002.41,4002.41,3996.49,3997.78,455860.0
1760592420,3998.13,3999.59,3997.55,3998.52,294138.0
1760592480,3998.52,4000.39,3998.51,3999.92,183540.0
1760592540,3999.92,4000.74,3997.09,3997.09,462618.0
1760592600,3997.08,4003.86,3997.08,4001.82,2120528.0
1760592660,4002.78,4004.44,3997.58,3998.92,1442610.0
1760592720,3999.81,4003.41,3999.28,4002.44,1419850.0
1760592780,4002.45,4002.89,3998.53,4000.33,1444294.0
1760592840,4000.32,4007.5,3999.82,4005.83,896892.0
1760592900,4006.1,4018.1,4006.09,4017.85,3557652.0
1760592960,4018.71,4018.81,4012.02,4013.34,1848982.0
1760593020,4014.79,4016.37,4010.0,4010.81,770548.0
1760593080,4010.8,4012.64,4010.0,4012.64,407676.0
1760593140,4012.63,4015.9,4011.13,4015.41,548916.0
1760593200,4014.77,4018.84,4014.77,4015.61,717324.0
1760593260,4015.34,4015.37,4012.24,4012.24,607002.0
1760593320,4012.7,4017.92,4012.35,4013.7,761636.0
1760593380,4013.7,4015.41,4013.7,4015.14,381390.0
1760593440,4014.79,4017.0,4014.78,4015.14,288406.0
1760593500,4015.14,4016.0,4013.75,4015.98,335600.0
1760593560,4015.97,4018.0,4014.18,4014.18,368838.0
1760593620,4014.19,4014.59,4012.0,4012.24,498310.0
1760593680,4012.09,4012.09,4008.75,4010.82,646576.0
1760593740,4010.82,4011.04,4006.8,4007.45,926466.0
1760593800,4007.45,4007.45,4001.0,4002.02,1925254.0
1760593860,4002.35,4002.37,3997.42,3998.0,943850.0
1760593920,3998.0,3998.0,3977.76,3983.4,7523198.0
1760593980,3983.4,3988.0,3983.4,3987.42,2048824.0
1760594040,3987.16,3990.8,3985.0,3989.69,1632556.0
1760594100,3990.0,3990.53,3987.77,3989.01,1082488.0
1760594160,3989.01,3992.41,3988.33,3992.36,750868.0
1760594220,3992.35,3995.0,3992.35,3993.73,829564.0
1760594280,3993.33,3993.34,3992.39,3993.16,273234.0
1760594340,3993.2,3996.0,3993.2,3994.88,425078.0
1760594400,3994.72,3996.46,3992.91,3993.51,589434.0
1760594460,3993.51,3995.7,3992.72,3993.99,774418.0
1760594520,3994.0,4000.56,3994.0,3999.05,938884.0
1760594580,3999.05,3999.24,3995.58,3999.05,590038.0
1760594640,3999.25,4000.66,3998.01,3999.66,556832.0
1760594700,4000.0,4000.0,3995.26,3996.0,453176.0
1760594760,3995.56,4011.68,3995.39,4011.68,2438190.0
1760594820,4011.19,4012.77,4005.53,4005.54,2245980.0
1760594880,4005.55,4005.78,4000.67,4001.4,752600.0
1760594940,4001.41,4002.7,3997.91,3998.12,1429704.0
1760595000,3998.12,4003.57,3997.0,4002.17,432510.0
1760595060,4002.17,4002.82,4000.09,4000.72,374268.0
1760595120,4000.64,4004.85,4000.47,4004.14,773284.0
1760595180,4004.14,4004.14,3999.22,3999.23,371240.0
1760595240,3999.23,4001.43,3999.22,4000.0,505992.0
1760595300,4000.0,4002.12,3999.12,4001.84,392308.0
1760595360,4002.2,4005.24,3998.43,3998.63,1050714.0
1760595420,3998.63,4001.01,3998.24,3999.91,448828.0
1760595480,3999.92,4003.0,3999.91,4000.0,272166.0
1760595540,4000.01,4002.02,3999.61,4001.98,544732.0
1760595600,4001.98,4004.7,4001.62,4003.98,596306.0
1760595660,4003.98,4006.25,4002.27,4003.06,1292516.0
1760595720,4003.06,4003.07,3999.51,3999.82,465298.0
1760595780,3999.83,4007.81,3999.33,4007.8,593708.0
1760595840,4007.45,4007.5,4004.65,4007.17,820490.0
1760595900,4007.18,4011.6,4007.17,4008.79,1209534.0
1760595960,4008.78,4010.96,4006.83,4010.34,595696.0
1760596020,4010.61,4012.0,4009.66,4011.24,390414.0
1760596080,4011.24,4015.99,4011.23,4014.63,1597254.0
1760596140,4015.13,4016.99,4013.19,4016.27,557090.0
1760596200,4016.03,4025.87,4016.0,4018.9,3492752.0
1760596260,4018.74,4029.76,4018.68,4023.97,3560682.0
1760596320,4023.97,4028.13,4023.7,4024.19,1727870.0
1760596380,4023.92,4025.44,4022.42,4023.51,1299008.0
1760596440,4023.51,4024.8,4021.26,4022.41,928270.0
1760596500,4022.14,4022.15,4017.3,4018.99,1671530.0
1760596560,4019.3,4021.12,4017.8,4017.8,1169206.0
1760596620,4017.8,4021.35,4017.16,4020.55,629712.0
1760596680,4020.16,4020.25,4016.8,4020.25,408998.0
1760596740,4019.77,4025.8,4019.77,4024.15,684162.0
1760596800,4023.95,4026.72,4023.7,4024.59,779188.0
1760596860,4024.59,4024.6,4020.71,4020.71,384926.0
1760596920,4020.72,4022.17,4017.05,4022.17,448906.0
1760596980,4022.35,4022.35,4018.98,4019.39,201696.0
1760597040,4019.4,4021.24,4018.03,4018.62,319418.0
1760597100,4018.61,4022.76,4018.61,4022.76,451188.0
1760597160,4022.76,4023.95,4019.8,4019.94,658510.0
1760597220,4019.94,4022.5,4019.45,4021.55,312618.0
1760597280,4021.53,4022.99,4020.53,4022.19,338680.0
1760597340,4022.19,4025.62,4022.18,4025.53,754534.0
1760597400,4025.53,4051.93,4025.53,4038.31,12228560.0
1760597460,4039.23,4042.4,4034.82,4037.24,4431378.0
1760597520,4037.07,4037.97,4035.81,4035.82,1583688.0
1760597580,4035.81,4038.0,4034.29,4037.26,1158006.0
1760597640,4037.27,4044.95,4036.58,4043.6,2076680.0
1760597700,4043.39,4044.84,4041.13,4042.54,1369382.0
1760597760,4042.34,4042.55,4037.75,4038.87,1207874.0
1760597820,4038.87,4038.87,4035.66,4036.42,690020.0
1760597880,4036.43,4039.04,4036.43,4037.43,651210.0
1760597940,4037.44,4042.42,4036.67,4039.94,1606240.0
1760598000,4039.92,4044.19,4039.92,4041.7,1319774.0
1760598060,4041.46,4042.9,4041.07,4041.58,806806.0
1760598120,4041.58,4042.0,4037.58,4037.58,1466996.0
1760598180,4037.16,4037.68,4035.31,4035.48,1515840.0
1760598240,4035.47,4038.26,4034.75,4037.79,563912.0
1760598300,4037.79,4037.79,4032.8,4033.15,1276786.0
1760598360,4033.15,4033.16,4031.08,4032.87,882750.0
1760598420,4032.86,4032.91,4031.43,4032.64,477280.0
1760598480,4032.65,4032.65,4029.93,4031.3,674858.0
1760598540,4031.48,4033.42,4031.31,4033.09,471140.0
1760598600,4033.08,4033.69,4029.15,4029.69,502464.0
1760598660,4029.38,4030.47,4027.0,4028.36,1357780.0
1760598720,4028.36,4029.82,4024.84,4028.27,2475306.0
1760598780,4028.26,4029.0,4025.42,4026.43,836296.0
1760598840,4026.01,4033.01,4026.0,4031.72,1203446.0
1760598900,4031.84,4032.4,4024.71,4026.31,1306358.0
1760598960,4026.62,4028.85,4021.62,4023.96,1399242.0
1760599020,4023.95,4026.35,4023.1,4024.47,1053870.0
1760599080,4024.47,4025.2,4023.0,4023.46,576894.0
1760599140,4023.46,4025.88,4017.13,4025.74,1879890.0
1760599200,4025.74,4025.74,4017.73,4018.2,1417848.0
1760599260,4017.26,4017.36,4012.55,4016.01,2852972.0
1760599320,4016.01,4018.01,4005.18,4011.58,3704930.0
1760599380,4011.58,4012.32,4005.5,4009.02,3743878.0
1760599440,4009.15,4010.89,4001.72,4005.73,2146590.0
1760599500,4004.79,4006.15,4002.82,4004.7,1714616.0
1760599560,4004.71,4007.75,4001.18,4007.75,1946374.0
1760599620,4007.88,4007.91,4006.0,4006.48,1143230.0
1760599680,4006.48,4006.99,4004.98,4005.84,631462.0
1760599740,4005.83,4005.84,4001.02,4001.19,1332758.0
1760599800,4001.03,4004.39,4000.7,4003.0,1517426.0
1760599860,4003.2,4003.77,3997.46,4003.48,2475824.0
1760599920,4003.32,4006.82,4001.59,4004.73,1539660.0
1760599980,4004.73,4006.57,4003.99,4004.78,1671252.0
1760600040,4004.77,4006.34,4004.68,4004.68,537154.0
1760600100,4004.68,4008.09,4003.5,4004.24,924786.0
1760600160,4004.25,4006.33,4001.82,4005.02,469200.0
1760600220,4004.93,4004.94,4002.32,4002.33,362158.0
1760600280,4002.33,4005.05,4000.94,4004.31,466398.0
1760600340,4004.31,4009.0,4003.5,4004.18,2110958.0
1760600400,4004.17,4005.92,3999.18,4000.38,811620.0
1760600460,4000.44,4006.15,3999.64,4005.82,834240.0
1760600520,4005.83,4006.99,4004.2,4006.99,578826.0
1760600580,4007.25,4007.97,4004.65,4006.31,660834.0
1760600640,4006.31,4007.86,4005.0,4006.74,717064.0
1760600700,4006.74,4006.75,4003.24,4003.99,834730.0
1760600760,4003.99,4003.99,4001.18,4002.3,622498.0
1760600820,4002.29,4005.0,4002.29,4004.98,654084.0
1760600880,4003.99,4009.44,4003.96,4006.65,512468.0
1760600940,4006.46,4006.84,4002.11,4003.55,943892.0
1760601000,4003.06,4006.23,4002.53,4003.73,780946.0
1760601060,4003.74,4005.12,4002.47,4002.47,649050.0
1760601120,4002.48,4002.86,3998.6,3999.14,956792.0
1760601180,3999.05,3999.81,3998.16,3998.65,987434.0
1760601240,3998.65,3998.98,3996.16,3997.96,1267576.0
1760601300,3997.96,3997.96,3992.46,3995.46,4166890.0
1760601360,3995.57,4006.78,3995.56,4000.64,5183628.0
1760601420,4000.64,4001.67,3996.38,3996.9,1502170.0
1760601480,3997.02,3998.96,3996.39,3998.21,721886.0
1760601540,3998.21,4003.93,3996.45,4003.29,2286376.0
1760601600,4002.8,4004.16,3998.71,3999.58,1058470.0
1760601660,3999.67,4003.68,3999.67,4001.3,1543208.0
1760601720,4001.29,4005.12,3999.43,3999.52,1063998.0
1760601780,3999.28,3999.34,3993.15,3994.55,895848.0
1760601840,3994.55,3996.14,3992.14,3993.21,1257612.0
1760601900,3993.2,3995.13,3992.0,3994.61,1428008.0
1760601960,3994.6,3996.46,3989.71,3994.14,1911116.0
1760602020,3994.15,3996.0,3994.15,3995.2,966718.0
1760602080,3995.21,3997.3,3994.85,3996.92,503704.0
1760602140,3996.92,3998.84,3996.92,3998.63,881568.0
1760602200,3998.63,3998.63,3996.49,3997.85,583310.0
1760602260,3997.85,4000.81,3997.85,4000.22,755424.0
1760602320,4000.21,4002.78,3998.84,4002.78,748486.0
1760602380,4002.65,4004.8,4002.24,4002.66,1796714.0
1760602440,4002.67,4004.44,4002.66,4004.05,733712.0
1760602500,4004.04,4004.04,4001.6,4002.78,681378.0
1760602560,4002.77,4002.78,3998.01,3998.01,633636.0
1760602620,3997.52,3999.04,3997.0,3999.03,259054.0
1760602680,3999.03,4004.25,3999.03,4004.24,1051248.0
1760602740,4004.35,4004.77,4002.58,4003.49,426906.0
1760602800,4003.49,4003.5,4001.53,4002.26,157182.0
1760602860,4002.25,4005.95,4002.11,4002.53,422026.0
1760602920,4002.54,4002.54,3997.38,3998.24,624358.0
1760602980,3998.25,3999.61,3997.3,3998.01,493406.0
1760603040,3997.71,3997.71,3996.0,3997.0,492044.0
1760603100,3997.0,3997.94,3995.0,3997.23,526354.0
1760603160,3997.22,3997.97,3995.25,3995.51,389498.0
1760603220,3995.51,3995.81,3992.42,3992.43,492072.0
1760603280,3992.42,3994.56,3991.7,3994.36,591934.0
1760603340,3994.36,3995.08,3993.63,3993.94,816348.0
1760603400,3994.12,3995.0,3993.09,3994.9,488454.0
1760603460,3994.83,3996.18,3993.24,3995.64,456986.0
1760603520,3995.3,3995.3,3993.0,3994.07,811710.0
1760603580,3994.34,4000.0,3994.34,3999.43,1138248.0
1760603640,3999.43,4000.18,3999.02,3999.69,664874.0
1760603700,3999.68,3999.8,3998.13,3998.85,365550.0
1760603760,3998.68,3998.68,3986.19,3988.0,3636756.0
1760603820,3988.0,3988.68,3983.1,3983.43,3487252.0
1760603880,3983.43,3984.54,3981.0,3984.53,3165748.0
1760603940,3984.53,3987.02,3980.05,3986.52,2406444.0
1760604000,3986.52,3996.1,3986.52,3991.63,3287914.0
1760604060,3990.91,3992.3,3988.91,3992.01,742204.0
1760604120,3992.01,3992.53,3990.8,3991.01,384278.0
1760604180,3991.01,3991.99,3989.59,3989.59,606702.0
1760604240,3989.6,3990.79,3988.49,3989.99,409146.0
1760604300,3989.99,3992.0,3988.0,3991.62,1468962.0
1760604360,3991.02,3991.76,3989.73,3990.46,765522.0
1760604420,3990.35,3990.35,3987.0,3987.8,810354.0
1760604480,3987.81,3991.76,3986.51,3991.34,561372.0
1760604540,3991.33,3992.99,3990.32,3990.32,493486.0
1760604600,3990.24,3990.37,3985.37,3985.7,586418.0
1760604660,3986.42,3993.04,3985.71,3990.63,1411710.0
1760604720,3990.63,3994.38,3990.63,3993.0,528894.0
1760604780,3993.46,3993.81,3991.66,3991.99,986870.0
1760604840,3992.0,3994.07,3991.99,3993.19,801626.0
1760604900,3993.19,3994.85,3992.91,3993.93,377026.0
1760604960,3993.93,3994.6,3992.46,3994.6,275768.0
1760605020,3994.59,3996.19,3994.21,3994.99,1367948.0
1760605080,3995.0,3995.25,3992.0,3992.01,1511286.0
1760605140,3992.0,3993.45,3992.0,3992.62,467354.0
1760605200,3992.63,3992.82,3991.45,3992.45,240722.0
1760605260,3992.44,3992.7,3990.99,3992.49,458160.0
1760605320,3992.5,3994.95,3991.0,3993.67,680218.0
1760605380,3993.67,3995.19,3991.61,3991.61,431026.0
1760605440,3991.62,3991.97,3988.56,3989.86,508606.0
1760605500,3989.86,3996.99,3989.86,3996.75,913206.0
1760605560,3997.0,4001.36,3996.99,4000.93,1956726.0
1760605620,4000.93,4004.27,4000.77,4000.91,2051646.0
1760605680,4001.15,4002.6,4000.57,4000.57,1088296.0
1760605740,4000.57,4004.13,4000.17,4004.12,544650.0
1760605800,4004.12,4005.88,4001.86,4001.87,1029116.0
1760605860,4001.86,4002.76,3998.53,3999.59,803750.0
1760605920,3999.33,3999.9,3998.95,3999.54,441584.0
1760605980,3999.54,3999.73,3998.0,3999.2,337786.0
1760606040,3999.2,3999.33,3994.54,3998.8,427392.0
1760606100,3998.8,4001.55,3995.71,3996.54,773668.0
1760606160,3996.55,4001.32,3996.54,3998.86,1218522.0
1760606220,3998.86,4000.73,3997.72,3997.72,347700.0
1760606280,3997.72,3997.73,3993.19,3993.2,924894.0
1760606340,3993.2,3996.26,3993.2,3996.14,456542.0
1760606400,3996.14,3999.8,3996.14,3999.52,471150.0
1760606460,3999.51,4001.87,3998.74,4000.97,344786.0
1760606520,4000.98,4002.51,3998.07,3998.07,367852.0
1760606580,3998.08,3998.08,3994.54,3994.71,925188.0
1760606640,3994.71,3996.76,3993.03,3996.61,593628.0
1760606700,3996.38,3996.38,3991.94,3992.3,382204.0
1760606760,3992.29,3992.3,3989.13,3990.0,1167652.0
1760606820,3990.01,3990.34,3988.01,3989.91,652416.0
1760606880,3989.91,3990.44,3986.99,3987.62,801332.0
1760606940,3987.61,3987.62,3986.07,3986.27,471420.0
1760607000,3986.03,3986.03,3968.79,3979.8,5740260.0
1760607060,3979.45,3979.99,3976.74,3977.59,1102652.0
1760607120,3977.59,3979.1,3975.25,3975.25,2396074.0
1760607180,3975.26,3975.26,3966.49,3969.48,7129152.0
1760607240,3969.8,3969.8,3935.26,3941.26,13141346.0
1760607300,3941.92,3958.13,3941.03,3958.13,13511276.0
1760607360,3958.74,3958.74,3937.9,3942.0,10094166.0
1760607420,3942.71,3950.6,3942.36,3948.48,6351138.0
1760607480,3948.96,3955.18,3947.89,3951.87,5225522.0
1760607540,3952.1,3958.99,3951.06,3954.97,3161886.0
1760607600,3954.97,3956.6,3952.38,3953.14,3276734.0
1760607660,3953.15,3963.26,3952.44,3959.2,2740842.0
1760607720,3959.21,3965.74,3958.17,3965.49,3485934.0
1760607780,3965.24,3969.15,3963.01,3966.41,3416508.0
1760607840,3966.2,4032.87,3966.2,4017.2,24799620.0
1760607900,4018.19,4041.04,4014.33,4016.84,20776056.0
1760607960,4016.0,4027.07,4013.57,4022.44,7356638.0
1760608020,4022.96,4026.64,4014.62,4026.63,7524704.0
1760608080,4026.31,4032.08,4022.83,4022.83,5257752.0
1760608140,4023.1,4046.65,4021.86,4045.44,8730974.0
1760608200,4045.67,4045.67,4033.8,4034.37,5161570.0
1760608260,4035.1,4035.11,4029.26,4030.64,3088484.0
1760608320,4030.65,4032.39,4027.05,4029.01,3497880.0
1760608380,4029.83,4032.16,4027.6,4029.74,2383226.0
1760608440,4029.57,4035.94,4023.95,4024.46,3230188.0
1760608500,4024.47,4026.38,4021.39,4024.74,2138410.0
1760608560,4024.94,4027.92,4024.43,4027.21,1390694.0
1760608620,4027.2,4033.26,4027.2,4031.31,1890670.0
1760608680,4030.48,4032.13,4027.69,4030.32,3227798.0
1760608740,4029.81,4029.99,4027.96,4028.27,2152058.0
1760608800,4028.0,4033.32,4027.93,4029.58,4648790.0
1760608860,4029.99,4033.78,4027.61,4028.59,3290390.0
1760608920,4028.78,4033.1,4028.78,4031.39,2438612.0
1760608980,4031.38,4043.0,4031.38,4033.6,5837350.0
1760609040,4033.14,4035.49,4029.58,4029.88,1801814.0
1760609100,4029.89,4031.0,4028.26,4030.31,2766026.0
1760609160,4030.62,4042.5,4030.62,4037.09,5466414.0
1760609220,4038.05,4041.88,4035.77,4041.22,3084618.0
1760609280,4040.99,4040.99,4036.62,4038.18,2487964.0
1760609340,4038.17,4038.65,4035.86,4036.57,2200204.0
1760609400,4036.57,4036.57,4031.88,4032.83,3201608.0
1760609460,4032.84,4034.19,4030.29,4033.18,2194398.0
1760609520,4033.12,4038.64,4033.12,4038.32,1294004.0
1760609580,4038.33,4065.03,4038.33,4064.69,15335926.0
1760609640,4065.0,4067.29,4053.53,4057.01,6189052.0
1760609700,4057.01,4059.5,4051.79,4059.5,1837756.0
1760609760,4060.0,4073.84,4059.62,4071.37,6914738.0
1760609820,4071.14,4077.87,4065.29,4065.34,5685490.0
1760609880,4065.34,4071.53,4063.99,4066.55,4856886.0
1760609940,4066.45,4067.99,4061.04,4062.81,2268564.0
1760610000,4062.29,4064.85,4058.09,4058.21,2919462.0
1760610060,4058.22,4060.68,4057.0,4057.0,1306072.0
1760610120,4057.28,4057.53,4050.72,4051.99,4102050.0
1760610180,4051.83,4054.05,4050.13,4052.97,2077620.0
1760610240,4052.15,4054.64,4051.61,4054.07,1312814.0
1760610300,4053.8,4054.5,4051.33,4052.61,835622.0
1760610360,4051.71,4052.52,4048.28,4051.54,1989614.0
1760610420,4051.38,4051.38,4046.5,4046.81,2147872.0
1760610480,4046.81,4048.7,4046.76,4048.09,1427786.0
1760610540,4048.09,4048.67,4046.76,4047.76,746260.0
1760610600,4047.76,4051.99,4046.35,4046.92,2175608.0
1760610660,4046.91,4049.94,4045.82,4047.56,1528298.0
1760610720,4047.56,4052.88,4046.2,4051.98,848580.0
1760610780,4051.98,4052.68,4045.9,4046.73,1331912.0
1760610840,4046.74,4046.99,4043.44,4046.99,1723440.0
1760610900,4046.99,4046.99,4044.24,4044.77,735862.0
1760610960,4044.78,4046.61,4044.36,4044.74,1367292.0
1760611020,4044.56,4046.45,4042.94,4046.44,933270.0
1760611080,4046.44,4047.5,4045.01,4045.01,951374.0
1760611140,4045.01,4050.83,4045.01,4050.24,1707284.0
1760611200,4050.93,4055.0,4050.93,4052.82,1231950.0
1760611260,4052.83,4056.56,4050.0,4055.81,2248838.0
1760611320,4055.81,4056.91,4052.61,4054.49,1121842.0
1760611380,4054.74,4056.64,4054.0,4055.86,856282.0
1760611440,4056.28,4058.16,4053.21,4054.23,986096.0
1760611500,4054.23,4056.45,4052.31,4055.24,1205718.0
1760611560,4055.24,4058.26,4053.14,4053.15,1162094.0
1760611620,4053.36,4055.47,4052.84,4054.76,800224.0
1760611680,4054.93,4056.61,4052.69,4054.35,938950.0
1760611740,4054.35,4056.06,4052.53,4056.06,1495552.0
1760611800,4056.05,4058.77,4055.22,4055.4,2636294.0
1760611860,4055.4,4055.41,4049.03,4050.54,1548184.0
1760611920,4050.54,4052.3,4049.31,4050.1,882560.0
1760611980,4050.11,4054.67,4050.1,4054.25,497722.0
1760612040,4054.51,4055.71,4052.49,4054.0,1136894.0
1760612100,4054.0,4054.16,4053.5,4053.79,605580.0
1760612160,4053.78,4053.79,4049.63,4051.26,1021928.0
1760612220,4051.27,4053.77,4044.62,4046.26,1246562.0
1760612280,4046.26,4047.69,4045.88,4047.0,2341594.0
1760612340,4047.0,4047.6,4046.94,4047.21,553376.0
1760612400,4046.1,4046.64,4044.3,4045.13,1576804.0
1760612460,4045.13,4047.0,4040.64,4041.79,2140908.0
1760612520,4041.91,4048.58,4041.04,4046.28,1532486.0
1760612580,4046.28,4054.0,4046.28,4050.16,2710080.0
1760612640,4049.54,4050.62,4045.17,4048.46,1112130.0
1760612700,4048.46,4053.93,4047.62,4052.56,699006.0
1760612760,4052.56,4052.56,4050.16,4050.61,568352.0
1760612820,4050.61,4050.61,4039.08,4041.58,3524126.0
1760612880,4041.58,4043.48,4036.8,4038.74,2412978.0
1760612940,4038.86,4040.61,4037.61,4039.48,2900600.0
1760613000,4039.49,4040.37,4037.62,4039.78,1016790.0
1760613060,4039.78,4044.28,4039.77,4041.04,1377442.0
1760613120,4041.65,4043.41,4041.01,4043.41,781390.0
1760613180,4043.4,4046.07,4043.4,4044.51,328720.0
1760613240,4044.51,4047.38,4044.51,4045.59,431798.0
1760613300,4045.98,4049.82,4045.98,4048.6,2239190.0
1760613360,4048.59,4051.09,4046.49,4046.95,994060.0
1760613420,4046.56,4047.6,4042.9,4042.91,1096728.0
1760613480,4042.66,4045.37,4042.66,4045.36,649868.0
1760613540,4045.36,4045.8,4043.45,4043.81,202436.0
1760613600,4043.81,4043.95,4041.18,4043.95,544278.0
1760613660,4043.95,4046.0,4043.4,4044.64,407040.0
1760613720,4044.64,4045.77,4042.0,4043.57,1197252.0
1760613780,4043.57,4044.17,4040.19,4043.11,1513016.0
1760613840,4043.11,4043.65,4040.97,4040.97,818376.0
1760613900,4040.98,4041.3,4037.74,4038.9,750824.0
1760613960,4038.89,4038.9,4036.61,4038.57,1416308.0
1760614020,4038.57,4040.53,4036.75,4040.52,887826.0
1760614080,4040.53,4040.8,4037.74,4038.99,417572.0
1760614140,4038.99,4039.48,4033.81,4037.48,2207394.0
1760614200,4037.22,4038.33,4033.65,4033.65,1476464.0
1760614260,4034.29,4035.57,4031.39,4035.57,1874394.0
1760614320,4034.84,4041.61,4034.76,4040.48,1952310.0
1760614380,4041.24,4041.8,4038.5,4041.44,923860.0
1760614440,4042.0,4046.01,4042.0,4045.27,1277860.0
1760614500,4044.97,4045.81,4041.0,4041.64,1045698.0
1760614560,4041.65,4043.2,4040.39,4041.22,1356654.0
1760614620,4041.23,4042.4,4040.39,4040.53,759024.0
1760614680,4040.54,4046.49,4040.53,4045.2,1273206.0
1760614740,4045.2,4047.84,4045.2,4047.51,546188.0
1760614800,4047.39,4049.03,4044.05,4045.42,1037518.0
1760614860,4045.42,4049.76,4043.42,4048.73,463432.0
1760614920,4048.73,4054.05,4048.73,4053.49,1837898.0
1760614980,4053.48,4055.0,4051.55,4054.6,1520496.0
1760615040,4054.6,4054.6,4051.3,4051.59,741496.0
1760615100,4051.7,4053.08,4050.42,4053.05,735518.0
1760615160,4053.05,4053.13,4048.72,4050.4,1039102.0
1760615220,4050.41,4057.03,4050.41,4055.78,1550442.0
1760615280,4056.07,4058.38,4053.57,4053.57,2621354.0
1760615340,4053.57,4055.46,4053.28,4053.6,439822.0
1760615400,4053.61,4054.74,4052.09,4054.41,488276.0
1760615460,4054.83,4054.83,4050.98,4053.68,449776.0
1760615520,4053.68,4053.68,4051.2,4052.41,310878.0
1760615580,4052.41,4053.26,4048.23,4052.22,583384.0
1760615640,4052.22,4053.85,4050.19,4053.49,802120.0
1760615700,4053.5,4054.05,4052.0,4053.71,1068032.0
1760615760,4053.96,4061.95,4053.96,4060.45,2068262.0
1760615820,4060.45,4061.61,4057.38,4059.24,1127480.0
1760615880,4059.24,4059.65,4058.0,4058.99,543532.0
1760615940,4059.16,4060.84,4059.16,4060.75,450152.0
1760616000,4060.75,4062.0,4058.29,4058.54,1266066.0
1760616060,4058.55,4066.0,4057.82,4064.32,1899610.0
1760616120,4064.1,4072.61,4064.1,4072.61,4065124.0
1760616180,4072.64,4072.65,4066.53,4072.17,2885482.0
1760616240,4072.16,4088.23,4070.88,4073.06,7945288.0
1760616300,4073.07,4075.23,4063.39,4063.87,2552666.0
1760616360,4063.86,4065.77,4063.13,4065.19,1333716.0
1760616420,4065.56,4068.85,4064.0,4064.0,1731488.0
1760616480,4063.75,4063.75,4055.59,4055.73,3025390.0
1760616540,4055.72,4056.13,4051.07,4053.13,2332880.0
1760616600,4053.13,4053.56,4048.4,4048.4,2516492.0
1760616660,4048.4,4051.85,4047.84,4049.8,2732314.0
1760616720,4049.79,4051.99,4049.79,4051.1,825964.0
1760616780,4051.6,4051.61,4045.71,4047.38,1221250.0
1760616840,4047.37,4047.38,4045.58,4045.81,1625820.0
1760616900,4045.82,4048.88,4045.2,4045.99,1583172.0
1760616960,4046.83,4050.28,4045.72,4050.27,1814714.0
1760617020,4050.32,4050.34,4047.39,4049.17,967600.0
1760617080,4049.17,4053.47,4049.1,4051.62,2758614.0
1760617140,4049.19,4049.19,4045.75,4046.02,860584.0
1760617200,4046.97,4046.97,4044.0,4044.35,1571472.0
1760617260,4044.55,4046.19,4044.0,4044.35,991948.0
1760617320,4044.49,4046.08,4044.49,4045.67,593262.0
1760617380,4045.67,4046.92,4045.0,4046.91,537224.0
1760617440,4046.92,4046.92,4041.71,4042.48,1542580.0
1760617500,4042.49,4042.91,4039.53,4040.02,2027316.0
1760617560,4040.03,4041.83,4038.61,4041.32,1471452.0
1760617620,4041.33,4044.79,4040.92,4043.03,1676086.0
1760617680,4043.03,4043.03,4041.38,4041.38,309014.0
1760617740,4041.39,4044.99,4040.95,4044.99,1735924.0
1760617800,4045.0,4048.52,4041.56,4044.66,2715382.0
1760617860,4047.61,4048.85,4045.12,4048.62,1779108.0
1760617920,4048.62,4048.93,4041.23,4042.72,896776.0
1760617980,4042.73,4043.73,4038.08,4041.0,1025458.0
1760618040,4040.99,4049.52,4040.99,4048.74,1260366.0
1760618100,4048.91,4049.12,4045.0,4045.83,1051634.0
1760618160,4046.04,4048.8,4045.15,4046.68,786750.0
1760618220,4046.68,4051.65,4044.79,4051.62,881860.0
1760618280,4050.89,4053.45,4050.0,4053.22,1688236.0
1760618340,4053.07,4055.72,4050.83,4055.72,999528.0
1760618400,4055.73,4057.73,4055.1,4056.39,2226744.0
1760618460,4056.38,4056.84,4051.03,4051.03,883704.0
1760618520,4051.03,4052.46,4050.24,4051.7,384204.0
1760618580,4051.7,4053.69,4051.09,4051.09,228942.0
1760618640,4051.1,4052.67,4050.18,4050.94,797476.0
1760618700,4050.94,4052.96,4050.37,4051.92,445722.0
1760618760,4051.85,4054.18,4050.93,4054.18,1147948.0
1760618820,4054.17,4054.17,4047.03,4047.91,715126.0
1760618880,4047.54,4054.99,4047.54,4054.69,511116.0
1760618940,4054.7,4054.7,4051.01,4051.5,1126590.0
1760619000,4051.51,4053.09,4050.25,4051.56,1405998.0
1760619060,4051.55,4054.67,4051.55,4054.66,875896.0
1760619120,4054.66,4056.72,4054.66,4055.97,663022.0
1760619180,4055.97,4057.0,4055.55,4055.55,1056832.0
1760619240,4055.56,4055.56,4052.53,4054.89,492570.0
1760619300,4054.9,4055.74,4053.32,4054.88,357314.0
1760619360,4054.88,4055.0,4052.48,4054.99,559012.0
1760619420,4054.99,4061.44,4054.74,4059.0,2225702.0
1760619480,4059.01,4060.03,4058.01,4058.02,688628.0
1760619540,4058.01,4058.2,4052.52,4052.53,1786042.0
1760619600,4052.43,4053.87,4049.61,4053.78,2312732.0
1760619660,4053.89,4053.92,4051.73,4052.87,1314866.0
1760619720,4052.87,4055.0,4052.86,4054.58,772078.0
1760619780,4054.45,4054.45,4047.46,4047.46,1049946.0
1760619840,4047.46,4049.24,4044.0,4049.24,1343126.0
1760619900,4049.48,4050.18,4048.0,4048.82,1766652.0
1760619960,4048.81,4052.56,4048.58,4049.78,642792.0
1760620020,4049.79,4053.18,4049.27,4051.73,1025484.0
1760620080,4051.55,4053.0,4048.0,4048.0,1501780.0
1760620140,4047.77,4047.77,4044.45,4044.53,971688.0
1760620200,4044.53,4044.99,4042.44,4042.84,792272.0
1760620260,4042.83,4045.15,4042.83,4043.01,553710.0
1760620320,4043.01,4044.99,4041.5,4044.71,1108394.0
1760620380,4044.71,4045.78,4043.0,4044.74,440510.0
1760620440,4044.73,4049.04,4043.36,4049.04,687956.0
1760620500,4049.03,4051.77,4046.25,4050.78,2467124.0
1760620560,4050.79,4051.85,4049.26,4049.79,732490.0
1760620620,4050.23,4052.99,4049.93,4052.39,913648.0
1760620680,4052.4,4053.15,4044.78,4044.93,3349278.0
1760620740,4044.93,4044.94,4041.39,4041.91,1561848.0
1760620800,4041.95,4044.39,4040.42,4044.22,1004646.0
1760620860,4044.35,4044.93,4042.0,4042.85,1405206.0
1760620920,4042.87,4042.87,4032.59,4036.95,4256924.0
1760620980,4037.14,4039.41,4036.63,4038.52,1284246.0
1760621040,4038.53,4041.38,4038.3,4040.79,943012.0
1760621100,4040.2,4041.0,4038.21,4038.4,682800.0
1760621160,4038.41,4039.72,4036.81,4039.21,1319108.0
1760621220,4039.2,4039.21,4034.23,4036.6,830144.0
1760621280,4036.59,4037.39,4032.97,4037.38,1126470.0
1760621340,4037.88,4044.01,4037.88,4043.8,2278854.0
1760621400,4043.79,4047.22,4039.73,4047.22,2851264.0
1760621460,4046.81,4055.51,4038.0,4052.95,5019212.0
1760621520,4053.32,4056.0,4046.13,4048.12,4106876.0
1760621580,4048.15,4051.77,4044.99,4045.85,1253898.0
1760621640,4045.06,4055.32,4041.44,4054.24,2879176.0
1760621700,4055.0,4056.16,4049.68,4051.56,2637842.0
1760621760,4050.68,4052.07,4048.1,4049.37,2458564.0
1760621820,4050.0,4067.19,4049.99,4063.84,6054494.0
1760621880,4064.71,4066.27,4061.08,4061.09,3459738.0
1760621940,4060.63,4063.59,4055.4,4056.55,2179550.0
1760622000,4057.21,4059.1,4042.0,4046.23,3141982.0
1760622060,4045.54,4048.83,4043.57,4047.42,3382920.0
1760622120,4047.73,4055.35,4045.0,4045.0,1541072.0
1760622180,4044.75,4049.63,4044.75,4049.62,1489790.0
1760622240,4049.99,4051.62,4043.0,4051.62,1783666.0
1760622300,4051.62,4058.87,4051.62,4056.61,1745306.0
1760622360,4056.74,4056.75,4048.46,4050.29,1655762.0
1760622420,4049.65,4050.51,4039.88,4040.3,3350934.0
1760622480,4040.3,4044.59,4038.95,4042.66,1737698.0
1760622540,4042.46,4042.46,4035.36,4037.12,1976230.0
1760622600,4038.26,4038.26,4015.01,4025.0,15820836.0
1760622660,4025.44,4026.77,4021.39,4024.19,4626558.0
1760622720,4024.2,4026.77,4016.84,4026.3,3351622.0
1760622780,4025.23,4025.23,4017.03,4021.48,2097632.0
1760622840,4021.57,4025.39,4020.2,4020.71,1077412.0
1760622900,4021.33,4024.24,4020.0,4022.0,1189918.0
1760622960,4022.08,4029.58,4018.03,4018.03,2301286.0
1760623020,4017.67,4020.88,4006.96,4020.88,11958804.0
1760623080,4020.83,4022.05,4015.0,4021.41,2414302.0
1760623140,4021.41,4025.64,4019.23,4019.78,2021390.0
1760623200,4019.36,4024.51,4016.07,4019.58,3356576.0
1760623260,4019.57,4019.78,4011.85,4012.32,3046410.0
1760623320,4012.8,4013.0,4003.29,4012.43,6652106.0
1760623380,4011.52,4012.31,4004.33,4005.59,2973338.0
1760623440,4005.59,4012.37,4003.84,4009.18,3331796.0
1760623500,4009.17,4016.77,4006.4,4016.29,2124972.0
1760623560,4016.98,4016.98,4005.49,4007.24,1738452.0
1760623620,4007.23,4007.44,4001.01,4003.81,3380950.0
1760623680,4003.8,4003.8,3995.06,4002.2,7665282.0
1760623740,4001.74,4001.76,3990.54,3990.54,3515084.0
1760623800,3990.5,3998.82,3988.4,3995.6,4818904.0
1760623860,3995.19,3995.74,3987.9,3990.33,4191684.0
1760623920,3989.9,3993.35,3984.0,3984.32,4724610.0
1760623980,3984.47,3990.71,3983.55,3985.09,3165050.0
1760624040,3985.08,3987.44,3981.41,3985.53,3700614.0
1760624100,3985.52,3991.87,3981.09,3986.47,3830238.0
1760624160,3986.93,3996.18,3986.89,3991.39,5198912.0
1760624220,3991.74,3992.97,3967.63,3972.3,13589836.0
1760624280,3972.53,3988.28,3972.29,3988.28,6235602.0
1760624340,3988.03,3988.99,3973.38,3976.35,4791950.0
1760624400,3975.8,3983.95,3975.56,3982.49,4350048.0
1760624460,3983.61,3983.61,3965.58,3976.99,3385610.0
1760624520,3977.1,3985.16,3975.89,3984.24,2986474.0
1760624580,3985.28,3994.94,3985.28,3990.54,3921524.0
1760624640,3991.08,3996.77,3990.79,3990.79,3221122.0
1760624700,3991.43,3998.97,3990.73,3995.75,4733514.0
1760624760,3995.01,3996.98,3984.76,3985.07,5375652.0
1760624820,3984.71,3991.39,3983.07,3991.39,3387538.0
1760624880,3991.39,3991.39,3983.18,3990.39,4075862.0
1760624940,3990.39,3996.05,3989.87,3993.92,2034672.0
1760625000,3993.58,4003.53,3993.58,3999.81,5465868.0
1760625060,4000.4,4001.45,3993.67,3997.18,2595232.0
1760625120,3997.54,4000.82,3993.0,3997.46,1843628.0
1760625180,3997.26,4000.99,3995.29,3998.16,2241578.0
1760625240,3997.92,4002.1,3995.73,3998.59,2988166.0
1760625300,3999.51,4002.21,3996.75,4002.0,2644522.0
1760625360,4002.0,4003.74,3995.17,4002.03,4725682.0
1760625420,4001.99,4011.78,4001.99,4006.51,5911270.0
1760625480,4006.23,4009.8,4004.63,4008.01,1856416.0
1760625540,4007.71,4022.03,4007.71,4019.12,7391768.0
1760625600,4018.74,4038.7,4018.73,4032.6,11768670.0
1760625660,4032.6,4042.52,4029.09,4042.52,5916030.0
1760625720,4042.38,4054.47,4041.68,4049.26,9258392.0
1760625780,4048.74,4054.58,4044.0,4044.08,5176444.0
1760625840,4043.91,4057.08,4043.68,4053.31,5646276.0
1760625900,4053.63,4055.95,4046.5,4046.5,3799642.0
1760625960,4047.24,4047.26,4034.0,4035.28,6249936.0
1760626020,4034.78,4039.46,4034.51,4034.96,4542278.0
1760626080,4035.15,4039.78,4034.76,4039.26,2426308.0
1760626140,4039.78,4042.75,4037.81,4040.78,1953406.0
1760626200,4039.7,4040.22,4022.85,4026.76,3876284.0
1760626260,4027.43,4030.66,4022.97,4030.66,2700424.0
1760626320,4030.12,4030.12,4022.33,4027.99,2469834.0
1760626380,4027.99,4030.73,4025.01,4029.43,2206380.0
1760626440,4029.41,4030.0,4024.23,4028.88,1102340.0
1760626500,4027.41,4031.8,4024.7,4030.05,1523194.0
1760626560,4029.3,4029.92,4021.94,4023.03,2015314.0
1760626620,4023.14,4025.68,4016.12,4016.64,3074094.0
1760626680,4016.74,4018.46,4010.0,4015.0,4637534.0
1760626740,4014.99,4014.99,4011.48,4013.83,1676980.0
1760626800,4013.84,4015.52,4011.44,4014.48,2905370.0
1760626860,4014.48,4017.44,4011.48,4016.54,2029692.0
1760626920,4016.55,4016.55,4008.0,4011.22,2624020.0
1760626980,4011.59,4012.57,3995.7,4000.95,7659360.0
1760627040,4000.81,4000.82,3984.85,3995.71,7397154.0
1760627100,3996.18,4002.45,3991.83,3991.83,3655262.0
1760627160,3991.17,3993.94,3988.2,3993.35,3422972.0
1760627220,3993.34,4000.17,3992.3,3997.2,1571276.0
1760627280,3997.19,4001.68,3994.71,3997.56,1724592.0
1760627340,3997.56,4003.99,3997.35,4001.65,1371986.0
1760627400,4002.17,4004.72,3996.05,4003.22,2093872.0
1760627460,4003.56,4011.85,4002.61,4011.29,3040124.0
1760627520,4010.57,4018.74,4009.61,4015.92,3800686.0
1760627580,4016.11,4016.11,4011.0,4013.2,1883222.0
1760627640,4012.82,4013.03,4009.69,4010.85,947656.0
1760627700,4010.85,4012.56,3998.55,3998.55,1407220.0
1760627760,3998.24,4001.21,3995.62,4001.14,2262374.0
1760627820,4000.74,4004.06,3998.15,4001.82,1244190.0
1760627880,4001.83,4008.93,4000.66,4006.13,1327744.0
1760627940,4005.94,4008.12,4002.2,4002.2,468052.0
1760628000,4001.73,4002.66,3996.78,4001.97,1668478.0
1760628060,4001.96,4007.29,3997.78,3997.79,2180260.0
1760628120,3998.11,4000.99,3993.34,3998.69,2025278.0
1760628180,3998.79,4004.11,3996.62,4000.44,1800188.0
1760628240,4000.66,4000.67,3995.68,3998.26,1442904.0
1760628300,3997.88,3997.88,3988.12,3988.12,3009794.0
1760628360,3988.08,3991.81,3979.54,3984.26,4486098.0
1760628420,3984.27,3984.74,3976.22,3980.84,3595118.0
1760628480,3981.47,3981.47,3970.77,3975.0,6753110.0
1760628540,3975.01,3977.77,3972.84,3977.24,3175644.0
1760628600,3977.14,3978.68,3968.99,3970.03,4353838.0
1760628660,3968.55,3977.34,3963.12,3975.86,4469586.0
1760628720,3977.27,3983.88,3973.73,3981.65,5409500.0
1760628780,3982.42,3982.42,3972.46,3973.52,3017302.0
1760628840,3974.01,3977.99,3969.1,3975.96,3194812.0
1760628900,3975.96,3977.8,3960.39,3963.51,5882346.0
1760628960,3963.08,3966.73,3962.0,3964.52,2826460.0
1760629020,3963.39,3969.37,3952.0,3968.53,6469566.0
1760629080,3967.67,3973.77,3965.71,3969.71,4269558.0
1760629140,3968.02,3972.89,3967.57,3968.24,2211730.0
1760629200,3968.25,3969.2,3953.77,3956.89,4823160.0
1760629260,3956.18,3957.83,3944.27,3955.06,9392582.0
1760629320,3954.75,3954.75,3948.0,3951.77,4198006.0
1760629380,3950.63,3952.32,3943.5,3952.31,9133580.0
1760629440,3951.72,3958.36,3951.49,3951.57,3624034.0
1760629500,3951.69,3952.24,3935.76,3946.51,7676092.0
1760629560,3946.74,3946.89,3927.24,3932.53,15009698.0
1760629620,3932.8,3942.45,3932.8,3938.91,7689146.0
1760629680,3938.92,3940.34,3932.12,3938.51,4769352.0
1760629740,3937.55,3938.12,3912.53,3921.61,19545156.0
1760629800,3921.4,3936.0,3921.4,3929.91,8381426.0
1760629860,3929.97,3932.64,3922.33,3929.3,3695346.0
1760629920,3928.56,3934.0,3925.0,3925.85,2425676.0
1760629980,3927.31,3928.51,3920.0,3922.17,3553146.0
1760630040,3921.88,3922.91,3905.0,3917.58,12049902.0
1760630100,3917.86,3917.86,3905.77,3910.72,6409036.0
1760630160,3910.39,3910.39,3890.39,3890.39,18441302.0
1760630220,3890.8,3904.09,3890.39,3899.72,12433536.0
1760630280,3899.53,3901.18,3891.99,3900.8,7768164.0
1760630340,3899.93,3908.46,3899.77,3905.04,4756464.0
1760630400,3905.0,3906.34,3887.32,3887.4,10128780.0
1760630460,3888.54,3895.0,3886.64,3891.64,7258716.0
1760630520,3892.6,3896.9,3871.56,3874.43,18178152.0
1760630580,3874.68,3888.8,3873.42,3883.12,6341610.0
1760630640,3883.17,3884.12,3869.99,3884.12,8970846.0
1760630700,3883.39,3895.21,3883.12,3887.76,8363520.0
1760630760,3887.55,3909.17,3886.26,3908.68,8158404.0
1760630820,3908.3,3909.98,3894.4,3895.26,5941554.0
1760630880,3894.48,3906.9,3893.81,3904.0,4032464.0
1760630940,3904.5,3911.66,3903.05,3906.66,4569708.0
1760631000,3906.14,3908.11,3900.36,3900.9,2740648.0
1760631060,3900.81,3904.0,3892.81,3902.03,3238110.0
1760631120,3901.96,3911.67,3901.96,3911.03,3052510.0
1760631180,3910.38,3913.05,3901.08,3901.51,3819628.0
1760631240,3901.52,3903.28,3896.62,3900.06,2195674.0
1760631300,3900.25,3908.45,3897.88,3897.99,3052914.0
1760631360,3897.96,3900.25,3886.2,3886.65,5504446.0
1760631420,3886.37,3890.83,3882.56,3887.46,3991816.0
1760631480,3887.9,3888.64,3880.27,3882.1,3651008.0
1760631540,3882.09,3883.58,3873.35,3881.35,6429954.0
1760631600,3881.37,3881.97,3874.15,3878.12,3452628.0
1760631660,3880.0,3888.17,3877.4,3887.55,4545214.0
1760631720,3887.39,3889.6,3877.39,3882.01,4974158.0
1760631780,3881.95,3887.02,3876.48,3882.52,2678758.0
1760631840,3882.55,3883.41,3876.88,3880.7,1993560.0
1760631900,3880.85,3884.77,3870.0,3873.19,4877840.0
1760631960,3873.17,3874.49,3866.0,3872.31,6396644.0
1760632020,3872.51,3882.88,3869.86,3878.86,4622148.0
1760632080,3879.26,3884.09,3877.47,3879.24,2549496.0
1760632140,3879.3,3881.41,3877.13,3877.33,1604660.0
1760632200,3877.76,3877.76,3855.0,3858.91,11692562.0
1760632260,3859.15,3874.59,3857.83,3871.98,6811556.0
1760632320,3872.08,3873.58,3864.12,3865.31,4716846.0
1760632380,3866.89,3877.43,3866.36,3874.94,3092332.0
1760632440,3874.56,3874.56,3860.52,3861.06,2630626.0
1760632500,3860.74,3879.36,3860.28,3870.41,4421998.0
1760632560,3870.56,3882.39,3870.56,3881.32,3526700.0
1760632620,3881.26,3883.91,3876.32,3877.39,3185334.0
1760632680,3876.81,3879.27,3873.67,3875.24,2401268.0
1760632740,3875.47,3882.75,3874.87,3875.99,2556200.0
1760632800,3876.0,3884.88,3875.81,3884.88,3207330.0
1760632860,3884.87,3907.25,3884.15,3902.15,10445882.0
1760632920,3901.91,3904.06,3897.0,3898.0,4640180.0
1760632980,3898.27,3898.27,3887.51,3891.64,4335502.0
1760633040,3891.63,3896.95,3888.66,3892.54,4845660.0
1760633100,3892.53,3892.99,3883.41,3885.13,2789350.0
1760633160,3885.13,3893.76,3884.37,3887.37,2728650.0
1760633220,3886.84,3904.0,3886.84,3898.24,4393274.0
1760633280,3897.53,3908.8,3897.0,3908.51,5059896.0
1760633340,3909.86,3911.81,3904.78,3908.32,2971372.0
1760633400,3907.03,3924.41,3905.92,3923.92,7391968.0
1760633460,3925.0,3926.28,3911.24,3914.01,5883632.0
1760633520,3914.0,3921.99,3910.0,3917.41,4175514.0
1760633580,3918.18,3929.39,3915.45,3927.52,4193946.0
1760633640,3927.87,3932.53,3923.37,3930.99,4529734.0
1760633700,3930.68,3941.21,3930.61,3936.88,7967126.0
1760633760,3937.11,3939.57,3931.65,3937.76,4274334.0
1760633820,3937.99,3939.64,3935.0,3937.9,2806256.0
1760633880,3937.57,3947.98,3937.22,3947.29,5518812.0
1760633940,3947.64,3966.35,3947.39,3963.07,10753766.0
1760634000,3963.08,3963.08,3946.52,3948.51,12631934.0
1760634060,3948.0,3948.36,3939.95,3940.91,6544154.0
1760634120,3940.39,3944.37,3934.21,3941.52,4707244.0
1760634180,3941.54,3942.91,3935.69,3938.18,3277506.0
1760634240,3938.11,3941.64,3933.0,3933.77,3260528.0
1760634300,3934.96,3938.16,3928.82,3934.74,4501782.0
1760634360,3935.1,3936.89,3927.35,3929.99,4161920.0
1760634420,3930.99,3943.26,3927.07,3937.0,4752856.0
1760634480,3937.49,3939.64,3933.31,3938.16,2951324.0
1760634540,3938.16,3940.0,3928.97,3934.6,3367060.0
1760634600,3933.84,3933.84,3927.14,3928.91,3702222.0
1760634660,3928.56,3935.09,3924.12,3935.09,3103970.0
1760634720,3934.77,3939.73,3928.88,3931.18,4756038.0
1760634780,3931.18,3940.9,3931.02,3931.06,1897854.0
1760634840,3931.34,3931.84,3926.76,3926.76,2149412.0
1760634900,3926.32,3935.58,3926.01,3930.73,2685204.0
1760634960,3931.54,3941.53,3929.7,3940.32,3484934.0
1760635020,3940.31,3948.99,3938.8,3944.73,2425998.0
1760635080,3944.72,3960.31,3944.32,3954.78,6108350.0
1760635140,3953.86,3958.05,3946.6,3947.83,2611364.0
1760635200,3947.01,3947.99,3941.08,3943.39,4284212.0
1760635260,3943.38,3943.38,3933.44,3936.99,2173050.0
1760635320,3937.0,3937.0,3931.23,3933.58,1730790.0
1760635380,3932.64,3933.24,3930.08,3932.68,2268978.0
1760635440,3932.68,3938.24,3930.0,3936.44,1563584.0
1760635500,3936.45,3936.72,3931.55,3933.53,706796.0
1760635560,3932.67,3935.56,3928.76,3935.56,1452312.0
1760635620,3935.55,3947.12,3935.55,3947.12,2237744.0
1760635680,3947.12,3949.89,3945.14,3945.36,1537392.0
1760635740,3945.35,3946.72,3943.34,3944.0,581334.0
1760635800,3944.0,3952.61,3942.89,3946.8,2388146.0
1760635860,3946.99,3947.07,3937.53,3940.24,1181742.0
1760635920,3939.11,3947.36,3937.26,3947.35,752208.0
1760635980,3947.34,3947.35,3942.19,3943.27,746500.0
1760636040,3943.28,3945.66,3940.4,3940.4,581516.0
1760636100,3940.0,3940.63,3933.88,3936.06,2504824.0
1760636160,3935.33,3939.89,3933.79,3939.57,2165584.0
1760636220,3938.93,3943.44,3938.75,3941.7,1879918.0
1760636280,3941.98,3945.79,3940.0,3945.51,659466.0
1760636340,3945.29,3945.29,3934.0,3934.41,636090.0
1760636400,3934.0,3934.0,3927.51,3930.53,1718288.0
1760636460,3930.79,3931.44,3924.5,3927.69,2106284.0
1760636520,3927.9,3930.24,3925.0,3925.9,2457674.0
1760636580,3925.91,3927.41,3919.86,3922.89,3092594.0
1760636640,3922.29,3925.54,3919.97,3925.38,2444730.0
1760636700,3925.39,3926.2,3918.73,3918.82,1774218.0
1760636760,3918.76,3923.49,3917.59,3921.33,1989504.0
1760636820,3921.33,3926.17,3920.11,3924.71,2172852.0
1760636880,3924.27,3929.35,3919.78,3928.34,1688614.0
1760636940,3928.33,3933.11,3927.6,3929.68,1821020.0
1760637000,3929.97,3930.95,3923.1,3925.54,1417312.0
1760637060,3925.53,3926.21,3918.53,3919.28,2900624.0
1760637120,3919.29,3924.6,3918.62,3923.91,2041310.0
1760637180,3923.91,3924.25,3916.33,3917.16,1752170.0
1760637240,3917.38,3917.84,3914.06,3917.44,2886018.0
1760637300,3917.79,3924.54,3917.22,3919.84,1129102.0
1760637360,3919.83,3920.9,3916.31,3920.28,1233278.0
1760637420,3919.7,3922.26,3916.12,3916.79,749228.0
1760637480,3916.79,3919.37,3915.78,3918.36,1046444.0
1760637540,3918.36,3920.15,3916.64,3920.15,937552.0
1760637600,3920.11,3920.59,3913.91,3917.09,2230600.0
1760637660,3917.09,3917.09,3909.1,3911.61,2690318.0
1760637720,3910.8,3911.6,3906.69,3908.53,2663448.0
1760637780,3909.2,3909.25,3903.5,3906.63,2002616.0
1760637840,3906.63,3907.0,3891.38,3898.47,6285704.0
1760637900,3897.94,3899.03,3890.11,3892.8,6063384.0
1760637960,3891.38,3894.25,3888.59,3888.59,2837660.0
1760638020,3888.58,3896.55,3887.02,3893.8,3208884.0
1760638080,3893.69,3900.28,3890.83,3891.53,2847778.0
1760638140,3890.83,3891.31,3881.96,3886.78,4061832.0
1760638200,3886.96,3890.51,3881.54,3885.62,2412488.0
1760638260,3885.8,3894.11,3882.11,3890.52,3931768.0
1760638320,3889.78,3889.88,3876.01,3881.33,5280780.0
1760638380,3881.13,3886.96,3880.54,3886.96,1751260.0
1760638440,3886.63,3887.38,3883.45,3884.56,3935482.0
1760638500,3883.46,3886.69,3878.95,3886.03,2985966.0
1760638560,3886.04,3886.87,3877.5,3886.87,3510590.0
1760638620,3886.54,3905.99,3884.81,3901.45,9074748.0
1760638680,3901.1,3902.0,3895.12,3896.43,3616468.0
1760638740,3896.43,3896.43,3887.57,3888.94,1111312.0
1760638800,3889.15,3898.12,3889.05,3897.38,2974028.0
1760638860,3897.38,3900.23,3893.62,3896.72,3207088.0
1760638920,3896.82,3903.5,3893.64,3898.68,2109192.0
1760638980,3898.68,3902.26,3896.36,3900.78,1330564.0
1760639040,3900.79,3900.79,3890.14,3893.03,2686780.0
1760639100,3893.48,3895.34,3886.38,3887.84,2083058.0
1760639160,3887.8,3888.86,3883.79,3888.59,1949202.0
1760639220,3888.6,3891.0,3883.39,3886.69,1246592.0
1760639280,3886.14,3886.59,3881.14,3884.62,780538.0
1760639340,3884.62,3887.73,3880.51,3887.63,800758.0
1760639400,3887.37,3894.33,3885.45,3893.1,1939144.0
1760639460,3893.54,3894.12,3885.51,3886.04,951462.0
1760639520,3885.15,3888.45,3882.94,3886.39,1683444.0
1760639580,3886.38,3888.85,3884.56,3885.38,531536.0
1760639640,3885.14,3885.65,3879.52,3882.85,1061794.0
1760639700,3882.48,3906.7,3881.62,3906.38,2551784.0
1760639760,3903.5,3904.5,3893.55,3896.08,2502922.0
1760639820,3896.08,3899.72,3894.22,3896.0,3948512.0
1760639880,3895.81,3900.41,3892.48,3896.16,1580806.0
1760639940,3896.35,3905.51,3896.02,3896.84,1524880.0
1760640000,3896.96,3901.52,3895.0,3896.21,2308002.0
1760640060,3895.9,3913.59,3895.29,3905.22,5398752.0
1760640120,3905.08,3907.81,3898.41,3900.14,1766830.0
1760640180,3899.53,3909.14,3896.81,3905.46,1418836.0
1760640240,3905.46,3914.79,3905.15,3906.38,2740142.0
1760640300,3907.15,3911.31,3901.51,3902.54,2368038.0
1760640360,3903.11,3917.4,3903.11,3907.78,4374972.0
1760640420,3908.11,3915.24,3905.83,3908.61,2533054.0
1760640480,3908.6,3908.95,3903.09,3904.92,1241306.0
1760640540,3904.91,3905.87,3897.32,3898.51,2446762.0
1760640600,3897.5,3898.52,3891.18,3896.88,2481420.0
1760640660,3897.02,3897.02,3890.42,3894.53,1806750.0
1760640720,3894.53,3896.4,3890.09,3895.67,1311520.0
1760640780,3895.99,3900.49,3894.8,3898.59,1917586.0
1760640840,3898.59,3902.63,3898.14,3899.59,1750040.0
1760640900,3899.5,3903.48,3898.0,3899.27,1145534.0
1760640960,3899.27,3902.0,3893.26,3895.91,1037130.0
1760641020,3895.62,3897.79,3893.39,3895.7,907256.0
1760641080,3895.71,3901.25,3894.12,3898.7,821272.0
1760641140,3898.77,3905.0,3898.77,3903.72,817186.0
1760641200,3904.0,3906.75,3896.88,3897.03,970004.0
1760641260,3896.88,3911.45,3895.01,3905.16,1587420.0
1760641320,3905.86,3906.31,3884.8,3887.5,3032402.0
1760641380,3888.66,3889.92,3881.19,3889.6,2176100.0
1760641440,3889.31,3894.83,3884.45,3894.13,2181532.0
1760641500,3895.0,3897.91,3891.03,3894.57,1369254.0
1760641560,3894.59,3904.0,3891.18,3903.23,1276288.0
1760641620,3903.55,3903.55,3894.41,3896.96,630190.0
1760641680,3897.33,3897.33,3892.96,3893.36,583944.0
1760641740,3893.35,3894.74,3890.64,3893.1,429518.0
1760641800,3892.62,3898.55,3886.36,3898.55,1792982.0
1760641860,3898.54,3900.44,3887.19,3887.85,905864.0
1760641920,3887.73,3888.99,3885.0,3887.75,687042.0
1760641980,3887.4,3887.42,3877.64,3883.18,2626434.0
1760642040,3883.26,3884.07,3880.6,3882.29,899462.0
1760642100,3882.69,3888.38,3881.9,3886.03,1230542.0
1760642160,3886.45,3888.05,3882.65,3885.24,880438.0
1760642220,3885.24,3885.42,3880.02,3883.68,1625904.0
1760642280,3883.67,3886.96,3881.12,3881.49,573244.0
1760642340,3881.31,3881.69,3871.67,3872.55,3279036.0
1760642400,3872.98,3874.05,3863.25,3867.46,5298108.0
1760642460,3867.31,3868.39,3858.36,3867.6,6141626.0
1760642520,3868.37,3878.63,3867.48,3878.26,2378472.0
1760642580,3878.2,3880.62,3876.3,3879.25,1020734.0
1760642640,3879.26,3885.65,3879.03,3883.39,2130816.0
1760642700,3883.4,3884.72,3877.89,3879.4,1195370.0
1760642760,3879.05,3879.11,3868.89,3870.36,1528330.0
1760642820,3870.4,3874.84,3870.36,3874.83,1182268.0
1760642880,3874.57,3878.95,3874.57,3878.0,1313770.0
1760642940,3878.0,3878.0,3871.7,3873.51,1169506.0
1760643000,3873.5,3876.52,3862.74,3867.2,2591558.0
1760643060,3867.19,3868.63,3853.64,3853.84,3050952.0
1760643120,3854.13,3862.15,3854.02,3858.29,5824946.0
1760643180,3858.29,3863.21,3850.75,3860.8,4813626.0
1760643240,3860.36,3866.97,3855.74,3863.15,4298372.0
1760643300,3862.64,3867.75,3854.17,3858.76,5010016.0
1760643360,3858.76,3872.0,3857.67,3868.1,2395196.0
1760643420,3867.61,3870.44,3864.51,3867.04,1731262.0
1760643480,3867.02,3867.02,3858.68,3861.02,928120.0
1760643540,3860.98,3860.98,3850.0,3853.04,4652890.0
1760643600,3852.59,3863.77,3851.94,3862.86,1319434.0
1760643660,3862.83,3866.04,3858.0,3863.43,1529326.0
1760643720,3863.34,3865.67,3858.93,3865.28,1042178.0
1760643780,3865.28,3866.45,3856.6,3857.01,1143506.0
1760643840,3857.01,3860.95,3856.25,3860.94,1574878.0
1760643900,3861.12,3865.22,3858.3,3863.61,1408572.0
1760643960,3863.14,3863.49,3852.12,3855.18,4074682.0
1760644020,3854.8,3863.0,3851.94,3862.14,2854014.0
1760644080,3862.14,3867.09,3858.01,3859.5,1135186.0
1760644140,3859.9,3874.28,3859.9,3872.66,2068964.0
1760644200,3872.61,3876.49,3869.66,3875.44,2974090.0
1760644260,3875.28,3882.28,3874.82,3876.21,2970864.0
1760644320,3876.01,3887.87,3872.0,3886.22,2615468.0
1760644380,3886.01,3889.39,3882.84,3882.84,2054078.0
1760644440,3882.82,3885.8,3878.63,3878.63,1441982.0
1760644500,3877.5,3881.53,3875.51,3876.41,1446526.0
1760644560,3876.07,3877.35,3869.44,3869.9,2260730.0
1760644620,3870.56,3870.56,3862.8,3864.6,1831062.0
1760644680,3864.61,3869.71,3864.61,3869.51,751798.0
1760644740,3869.52,3870.8,3863.26,3865.56,2218906.0
1760644800,3865.82,3875.07,3865.66,3872.85,1159420.0
1760644860,3873.59,3875.92,3869.54,3875.0,663668.0
1760644920,3875.0,3879.86,3874.42,3874.88,834636.0
1760644980,3874.04,3874.43,3862.5,3864.49,1248578.0
1760645040,3864.49,3864.49,3858.68,3860.89,1867118.0
1760645100,3860.72,3862.72,3856.14,3862.36,1557422.0
1760645160,3862.37,3870.93,3862.19,3870.76,1036712.0
1760645220,3870.76,3870.76,3860.9,3864.24,1025000.0
1760645280,3864.24,3872.47,3863.85,3872.18,1139224.0
1760645340,3872.18,3872.63,3865.32,3869.6,612826.0
1760645400,3869.59,3872.86,3867.37,3869.56,634070.0
1760645460,3869.63,3873.59,3865.93,3866.88,707808.0
1760645520,3866.87,3868.4,3861.52,3862.0,812622.0
1760645580,3861.31,3863.28,3857.35,3858.71,1083940.0
1760645640,3857.81,3861.3,3856.52,3859.69,631330.0
1760645700,3859.7,3865.15,3858.21,3863.32,817598.0
1760645760,3863.32,3867.96,3860.01,3866.79,958128.0
1760645820,3866.78,3869.33,3863.27,3867.81,620696.0
1760645880,3867.8,3870.47,3865.2,3865.2,785034.0
1760645940,3865.2,3867.78,3862.51,3864.16,492066.0
1760646000,3864.15,3870.0,3864.15,3868.36,701160.0
1760646060,3868.08,3868.67,3864.76,3866.49,328332.0
1760646120,3866.5,3866.5,3860.99,3862.06,591266.0
1760646180,3860.79,3865.62,3860.78,3865.22,529290.0
1760646240,3865.22,3865.76,3863.61,3863.79,337710.0
1760646300,3863.79,3867.96,3862.61,3862.61,540668.0
1760646360,3862.35,3867.14,3860.0,3860.57,582908.0
1760646420,3860.57,3860.57,3851.81,3853.01,1724218.0
1760646480,3853.21,3855.7,3850.45,3854.83,1734922.0
1760646540,3854.84,3858.36,3854.32,3856.39,973420.0
1760646600,3857.04,3860.24,3845.0,3847.43,6487858.0
1760646660,3846.06,3849.78,3844.0,3846.82,3644324.0
1760646720,3845.82,3846.3,3835.92,3842.75,5290738.0
1760646780,3842.91,3846.75,3828.97,3832.33,8495540.0
1760646840,3832.68,3834.54,3823.99,3827.43,8768426.0
1760646900,3827.57,3839.66,3827.57,3838.01,4225566.0
1760646960,3837.73,3847.81,3835.28,3843.51,2755682.0
1760647020,3844.6,3847.9,3839.85,3847.01,1183778.0
1760647080,3849.4,3851.99,3844.78,3847.31,2371022.0
1760647140,3846.54,3848.64,3842.74,3843.18,1175790.0
1760647200,3843.18,3843.18,3833.86,3835.6,1976656.0
1760647260,3835.15,3835.83,3831.57,3833.38,969270.0
1760647320,3833.39,3837.36,3833.03,3835.41,888240.0
1760647380,3835.01,3840.22,3834.74,3837.16,894398.0
1760647440,3837.15,3846.94,3837.15,3845.55,1988450.0
1760647500,3845.1,3851.82,3845.1,3850.85,3409232.0
1760647560,3851.62,3855.33,3849.0,3855.33,1208224.0
1760647620,3855.64,3859.57,3850.55,3859.56,2201118.0
1760647680,3859.2,3863.0,3855.16,3860.48,2574936.0
1760647740,3860.71,3862.0,3853.05,3853.42,1845478.0
1760647800,3853.18,3856.23,3847.08,3854.88,1806530.0
1760647860,3854.34,3855.49,3852.07,3853.37,1061956.0
1760647920,3853.37,3856.42,3852.77,3855.2,752172.0
1760647980,3855.21,3855.31,3850.0,3850.0,464144.0
1760648040,3850.0,3856.63,3849.26,3854.27,665304.0
1760648100,3852.4,3856.73,3847.33,3847.33,2196498.0
1760648160,3847.33,3847.62,3837.97,3839.0,3354354.0
1760648220,3838.61,3842.16,3837.5,3841.59,1253880.0
1760648280,3841.59,3845.51,3841.35,3845.51,1162384.0
1760648340,3846.28,3849.68,3844.46,3849.39,904106.0
1760648400,3849.67,3853.79,3848.83,3853.49,594542.0
1760648460,3853.34,3856.99,3850.51,3854.27,1044140.0
1760648520,3854.47,3855.97,3849.31,3852.23,841696.0
1760648580,3852.23,3853.31,3848.84,3850.58,422474.0
1760648640,3850.57,3853.47,3850.57,3851.83,522518.0
1760648700,3851.82,3857.28,3850.93,3855.4,1179970.0
1760648760,3855.4,3855.4,3848.39,3851.3,976436.0
1760648820,3851.15,3851.2,3847.31,3847.37,934302.0
1760648880,3847.37,3849.02,3840.76,3845.47,954640.0
1760648940,3845.46,3849.11,3838.36,3849.06,3272282.0
1760649000,3849.47,3849.47,3841.66,3846.13,2555912.0
1760649060,3845.93,3851.5,3845.44,3851.49,828950.0
1760649120,3851.5,3854.43,3850.83,3853.69,687354.0
1760649180,3853.7,3854.95,3848.6,3854.31,1658716.0
1760649240,3854.44,3863.24,3853.49,3857.33,1867676.0
1760649300,3857.33,3860.6,3853.38,3858.97,1294652.0
1760649360,3858.98,3864.94,3858.71,3863.09,1770358.0
1760649420,3863.54,3871.18,3863.09,3864.5,3482568.0
1760649480,3864.18,3868.14,3862.51,3865.38,1991528.0
1760649540,3865.41,3865.88,3863.66,3864.05,361188.0
1760649600,3864.26,3864.44,3860.55,3862.27,693390.0
1760649660,3862.27,3862.27,3855.0,3857.33,1131814.0
1760649720,3857.33,3859.99,3856.73,3859.95,477714.0
1760649780,3859.95,3861.15,3857.42,3858.66,915322.0
1760649840,3858.66,3863.19,3858.15,3863.19,414628.0
1760649900,3863.4,3863.4,3860.01,3862.67,696900.0
1760649960,3862.67,3864.49,3861.23,3863.64,676514.0
1760650020,3863.64,3867.9,3863.64,3867.83,667396.0
1760650080,3867.84,3868.0,3863.87,3866.6,886778.0
1760650140,3866.6,3868.69,3865.0,3868.69,402156.0
1760650200,3868.27,3868.27,3865.59,3865.89,441116.0
1760650260,3865.9,3870.23,3864.76,3866.48,632304.0
1760650320,3866.48,3869.99,3865.93,3869.24,429788.0
1760650380,3869.04,3872.2,3867.81,3872.19,508302.0
1760650440,3872.76,3875.36,3872.46,3873.4,1510204.0
1760650500,3873.4,3877.56,3873.4,3877.43,1885234.0
1760650560,3877.41,3877.76,3875.65,3876.55,756676.0
1760650620,3876.55,3877.97,3871.09,3873.3,1402160.0
1760650680,3873.31,3876.63,3872.39,3875.41,435850.0
1760650740,3875.42,3877.2,3872.17,3876.72,748820.0
1760650800,3875.74,3875.8,3872.27,3873.21,677074.0
1760650860,3873.21,3873.21,3868.43,3869.52,876200.0
1760650920,3869.51,3870.79,3869.51,3870.79,253798.0
1760650980,3870.79,3870.79,3870.38,3870.38,227638.0
1760651040,3870.38,3870.39,3867.65,3870.24,1148010.0
1760651100,3870.23,3870.79,3869.22,3869.22,264344.0
1760651160,3869.22,3872.99,3868.41,3872.99,304756.0
1760651220,3873.0,3877.06,3873.0,3877.06,447068.0
1760651280,3876.87,3877.5,3875.57,3876.79,234718.0
1760651340,3876.79,3878.99,3873.6,3875.69,786922.0
1760651400,3875.28,3875.44,3871.8,3874.58,240166.0
1760651460,3875.0,3879.35,3872.64,3874.82,680168.0
1760651520,3875.55,3880.0,3875.3,3875.31,1382418.0
1760651580,3875.48,3876.0,3873.3,3875.54,998016.0
1760651640,3875.53,3877.87,3875.53,3877.47,281278.0
1760651700,3877.47,3879.95,3877.47,3879.95,218120.0
1760651760,3879.94,3881.21,3877.48,3879.37,1618450.0
1760651820,3879.38,3879.38,3877.04,3878.87,194402.0
1760651880,3878.88,3881.24,3876.09,3881.24,439838.0
1760651940,3881.24,3884.0,3881.24,3881.6,1117646.0
1760652000,3881.61,3889.09,3878.21,3878.48,2704398.0
1760652060,3878.26,3878.26,3870.69,3873.19,2504966.0
1760652120,3873.49,3878.71,3873.49,3878.16,631204.0
1760652180,3878.15,3879.0,3875.76,3878.62,720290.0
1760652240,3879.67,3881.3,3877.59,3880.48,557652.0
1760652300,3880.47,3880.48,3872.22,3872.22,634020.0
1760652360,3872.23,3877.15,3871.64,3876.83,1049230.0
1760652420,3876.54,3876.81,3874.52,3874.96,720642.0
1760652480,3875.24,3875.24,3870.13,3872.0,772070.0
1760652540,3871.99,3872.48,3870.22,3870.23,613894.0
1760652600,3870.22,3875.09,3868.83,3868.83,1918228.0
1760652660,3868.83,3872.56,3864.39,3872.02,1495940.0
1760652720,3872.03,3874.46,3869.77,3872.29,800446.0
1760652780,3872.29,3872.48,3865.89,3868.7,582920.0
1760652840,3868.69,3869.04,3863.95,3865.0,944338.0
1760652900,3865.01,3869.75,3861.69,3867.63,911396.0
1760652960,3868.09,3869.55,3865.72,3868.76,461898.0
1760653020,3869.14,3871.83,3868.85,3871.83,250284.0
1760653080,3871.83,3873.0,3871.04,3871.27,531684.0
1760653140,3871.75,3872.76,3866.23,3866.73,774658.0
1760653200,3866.72,3871.68,3866.72,3871.34,902708.0
1760653260,3871.34,3871.43,3870.0,3870.97,380598.0
1760653320,3870.97,3873.16,3870.0,3870.41,489932.0
1760653380,3870.41,3872.98,3870.23,3870.23,516048.0
1760653440,3870.59,3871.69,3870.01,3871.43,409838.0
1760653500,3871.42,3875.24,3871.42,3874.34,977496.0
1760653560,3874.34,3874.94,3873.9,3874.51,200718.0
1760653620,3874.94,3875.76,3874.74,3875.43,223408.0
1760653680,3875.43,3876.15,3869.62,3871.7,684198.0
1760653740,3871.7,3873.6,3871.0,3871.99,285586.0
1760653800,3872.0,3875.26,3869.53,3869.73,510142.0
1760653860,3869.62,3875.0,3869.35,3874.15,1132388.0
1760653920,3873.57,3874.27,3871.02,3874.26,385440.0
1760653980,3874.26,3875.84,3873.2,3873.2,251282.0
1760654040,3873.21,3873.75,3867.29,3868.36,513632.0
1760654100,3868.31,3871.41,3868.09,3871.41,884406.0
1760654160,3871.51,3875.6,3871.5,3873.74,879234.0
1760654220,3873.72,3878.0,3873.57,3877.79,702714.0
1760654280,3877.78,3878.23,3875.97,3878.23,288976.0
1760654340,3878.22,3878.23,3872.99,3875.06,447322.0
1760654400,3875.3,3875.72,3873.13,3874.92,290172.0
1760654460,3874.92,3875.84,3874.3,3874.87,114412.0
1760654520,3874.71,3875.94,3874.39,3875.94,117000.0
1760654580,3875.94,3876.56,3866.33,3866.51,504478.0
1760654640,3866.51,3870.01,3866.51,3869.86,193392.0
1760654700,3869.86,3869.86,3864.92,3867.33,408604.0
1760654760,3867.16,3867.82,3865.69,3867.63,702126.0
1760654820,3867.63,3869.77,3866.88,3868.01,313344.0
1760654880,3868.0,3868.36,3866.98,3867.84,461886.0
1760654940,3867.83,3868.61,3866.4,3867.52,287440.0
1760655000,3867.52,3871.99,3866.92,3871.25,997882.0
1760655060,3871.25,3871.46,3869.21,3869.72,179254.0
1760655120,3869.71,3871.52,3868.93,3869.3,334204.0
1760655180,3869.09,3876.63,3869.09,3876.62,947390.0
1760655240,3876.63,3876.63,3871.81,3872.04,296064.0
1760655300,3872.04,3872.04,3866.0,3867.54,566368.0
1760655360,3867.54,3867.54,3861.94,3864.55,736246.0
1760655420,3864.03,3864.4,3862.55,3864.26,424966.0
1760655480,3864.08,3864.68,3862.68,3863.62,476344.0
1760655540,3863.62,3864.0,3861.6,3863.25,290862.0
1760655600,3863.26,3863.83,3859.29,3862.87,958306.0
1760655660,3862.88,3867.39,3862.86,3867.17,619172.0
1760655720,3867.54,3875.0,3866.8,3873.56,664876.0
1760655780,3873.55,3874.06,3871.2,3874.05,593906.0
1760655840,3874.99,3875.36,3869.33,3869.8,603772.0
1760655900,3869.8,3871.62,3868.97,3869.31,472052.0
1760655960,3869.32,3872.2,3867.37,3871.49,523026.0
1760656020,3871.49,3871.77,3869.16,3871.77,570832.0
1760656080,3871.76,3875.87,3870.43,3873.25,558548.0
1760656140,3873.26,3875.86,3871.51,3875.16,880516.0
1760656200,3875.05,3878.62,3874.7,3878.45,559212.0
1760656260,3878.09,3879.0,3876.9,3878.63,1697974.0
1760656320,3878.63,3878.81,3876.61,3877.96,712142.0
1760656380,3877.95,3878.44,3876.74,3877.39,209784.0
1760656440,3877.4,3882.01,3877.39,3877.84,1246486.0
1760656500,3877.83,3881.42,3877.83,3880.51,294844.0
1760656560,3880.51,3883.41,3880.5,3883.41,624636.0
1760656620,3883.4,3885.53,3880.0,3885.53,767074.0
1760656680,3885.54,3887.01,3882.13,3886.15,939834.0
1760656740,3886.15,3886.89,3882.8,3886.88,701202.0
1760656800,3886.88,3892.28,3885.27,3892.28,3159240.0
1760656860,3892.47,3894.0,3889.13,3890.0,2923346.0
1760656920,3889.99,3890.38,3887.35,3889.06,916688.0
1760656980,3889.07,3889.38,3886.49,3888.8,708540.0
1760657040,3888.7,3896.12,3888.7,3893.98,3090604.0
1760657100,3893.97,3894.95,3887.5,3887.5,1176800.0
1760657160,3888.34,3891.83,3888.29,3889.65,1068102.0
1760657220,3889.46,3889.47,3885.1,3888.14,690102.0
1760657280,3888.13,3892.98,3887.77,3892.35,1563106.0
1760657340,3892.35,3893.05,3890.84,3890.99,840708.0
1760657400,3890.71,3890.99,3888.19,3888.75,808034.0
1760657460,3888.78,3890.99,3888.78,3889.55,408728.0
1760657520,3890.0,3890.0,3887.73,3888.68,474146.0
1760657580,3888.44,3894.17,3888.44,3892.86,779130.0
1760657640,3892.86,3893.02,3889.93,3889.94,284826.0
1760657700,3889.94,3892.45,3888.71,3889.47,479202.0
1760657760,3889.47,3889.62,3885.47,3887.5,539898.0
1760657820,3887.21,3887.52,3883.07,3883.07,1488458.0
1760657880,3883.0,3883.72,3882.01,3882.31,403698.0
1760657940,3883.51,3884.0,3882.0,3883.52,388890.0
1760658000,3883.52,3886.61,3883.52,3886.34,188410.0
1760658060,3886.34,3887.21,3885.33,3886.5,359568.0
1760658120,3886.49,3886.91,3884.75,3886.21,172564.0
1760658180,3885.75,3885.76,3883.0,3883.33,299894.0
1760658240,3883.33,3885.53,3883.01,3885.08,168282.0
1760658300,3885.09,3888.04,3885.0,3888.03,167956.0
1760658360,3888.03,3893.74,3888.03,3891.42,791280.0
1760658420,3891.77,3891.77,3887.4,3888.33,806714.0
1760658480,3888.15,3888.16,3882.15,3882.28,882076.0
1760658540,3882.27,3884.7,3881.51,3884.7,399488.0
1760658600,3884.7,3886.0,3883.55,3884.52,313308.0
1760658660,3884.53,3889.28,3882.51,3889.04,212938.0
1760658720,3889.03,3889.43,3885.93,3889.22,419368.0
1760658780,3889.22,3889.62,3887.72,3888.45,521194.0
1760658840,3888.57,3889.63,3887.01,3887.83,130326.0
1760658900,3887.83,3890.24,3887.26,3888.57,397846.0
1760658960,3888.57,3890.79,3888.57,3890.44,159590.0
1760659020,3890.44,3893.06,3890.43,3892.64,284524.0
1760659080,3892.64,3893.23,3890.83,3891.05,307858.0
1760659140,3891.54,3892.68,3890.58,3892.02,705044.0
1760659200,3892.01,3892.01,3889.11,3890.19,560994.0
1760659260,3890.19,3890.63,3888.69,3890.2,462104.0
1760659320,3890.2,3891.67,3887.38,3891.67,532126.0
1760659380,3891.67,3892.99,3886.84,3886.84,629996.0
1760659440,3886.83,3896.0,3886.83,3895.57,1034226.0
1760659500,3895.56,3895.82,3891.0,3891.61,1204844.0
1760659560,3892.11,3892.59,3890.0,3890.97,238292.0
1760659620,3890.96,3897.3,3890.96,3897.28,576352.0
1760659680,3896.99,3898.8,3893.26,3897.52,2052766.0
1760659740,3897.52,3899.58,3895.1,3899.4,748642.0
1760659800,3899.38,3901.15,3896.9,3900.93,1392420.0
1760659860,3900.93,3901.15,3898.12,3900.09,659758.0
1760659920,3900.08,3900.09,3896.23,3897.59,824042.0
1760659980,3897.6,3902.39,3897.4,3902.39,953370.0
1760660040,3902.39,3903.63,3900.23,3901.02,558314.0
1760660100,3901.02,3902.55,3898.99,3901.17,835980.0
1760660160,3901.16,3903.99,3898.77,3898.9,851880.0
1760660220,3898.78,3899.83,3897.36,3898.24,1161840.0
1760660280,3898.24,3902.05,3897.77,3900.4,378602.0
1760660340,3901.1,3902.76,3899.63,3900.08,456338.0
1760660400,3900.08,3900.83,3896.69,3898.92,465026.0
1760660460,3898.92,3906.82,3898.12,3905.7,1210252.0
1760660520,3906.1,3906.44,3904.21,3905.33,562602.0
1760660580,3905.34,3907.31,3904.75,3906.3,980646.0
1760660640,3906.24,3906.89,3903.58,3903.99,499356.0
1760660700,3904.0,3913.11,3903.22,3906.47,3357864.0
1760660760,3906.46,3906.47,3902.63,3902.75,825212.0
1760660820,3902.75,3909.1,3902.63,3906.96,1289520.0
1760660880,3906.96,3909.61,3906.63,3909.61,459250.0
1760660940,3909.61,3913.4,3909.23,3911.87,1218250.0
1760661000,3911.84,3913.24,3907.47,3907.47,1348798.0
1760661060,3907.46,3914.79,3906.38,3914.79,1481754.0
1760661120,3914.5,3914.9,3912.87,3914.17,1273944.0
1760661180,3914.17,3916.5,3913.64,3915.68,1563022.0
1760661240,3916.02,3917.47,3913.2,3914.94,1809716.0
1760661300,3914.94,3917.26,3913.39,3917.26,1191064.0
1760661360,3917.56,3919.68,3915.47,3917.92,1951130.0
1760661420,3917.93,3918.9,3917.0,3917.01,1006654.0
1760661480,3917.01,3918.0,3913.51,3913.51,497384.0
1760661540,3913.51,3918.54,3912.4,3918.54,652582.0
1760661600,3918.54,3923.99,3918.53,3922.08,2783586.0
1760661660,3921.72,3923.73,3919.92,3920.46,1240722.0
1760661720,3920.61,3923.67,3920.02,3920.02,1333448.0
1760661780,3920.02,3920.03,3917.54,3918.35,1062156.0
1760661840,3918.34,3919.22,3918.11,3918.12,356976.0
1760661900,3918.01,3918.32,3912.96,3915.6,826378.0
1760661960,3915.39,3916.99,3913.91,3916.64,440440.0
1760662020,3916.64,3917.76,3915.0,3916.72,344958.0
1760662080,3916.72,3917.88,3913.0,3913.48,701610.0
1760662140,3913.48,3915.35,3912.66,3914.22,1641966.0
1760662200,3914.22,3919.52,3913.49,3918.93,578890.0
1760662260,3918.92,3919.15,3915.94,3916.13,739988.0
1760662320,3916.13,3916.13,3912.5,3912.79,783366.0
1760662380,3912.8,3914.89,3912.0,3914.89,279180.0
1760662440,3914.89,3922.99,3914.88,3922.99,534922.0
1760662500,3923.0,3924.41,3920.32,3921.05,1480226.0
1760662560,3920.88,3922.85,3920.49,3921.0,372926.0
1760662620,3921.0,3922.93,3921.0,3922.92,204392.0
1760662680,3922.65,3922.74,3921.0,3921.0,241632.0
1760662740,3921.01,3925.43,3919.56,3925.42,917264.0
1760662800,3926.0,3926.0,3921.86,3923.19,755560.0
1760662860,3923.18,3924.3,3920.19,3923.11,1152242.0
1760662920,3923.3,3930.0,3923.3,3926.2,1946864.0
1760662980,3925.9,3930.58,3923.48,3930.1,716226.0
1760663040,3930.11,3931.0,3925.87,3931.0,1115954.0
1760663100,3931.0,3931.64,3929.45,3929.79,1164294.0
1760663160,3929.79,3947.39,3927.09,3946.78,5687770.0
1760663220,3944.26,3948.06,3941.58,3946.68,8623072.0
1760663280,3946.73,3947.38,3939.78,3941.02,1818634.0
1760663340,3941.02,3941.02,3936.81,3938.0,1105870.0
1760663400,3938.17,3943.64,3938.13,3938.16,1262006.0
1760663460,3938.0,3938.78,3933.11,3933.48,1814900.0
1760663520,3933.24,3935.6,3931.88,3932.46,1022564.0
1760663580,3933.0,3935.0,3931.58,3933.01,448008.0
1760663640,3933.0,3933.81,3932.0,3933.03,422172.0
1760663700,3933.03,3939.95,3933.03,3937.49,1107650.0
1760663760,3937.95,3940.74,3934.78,3935.42,999014.0
1760663820,3934.95,3935.71,3932.68,3933.11,789678.0
1760663880,3933.11,3933.11,3929.14,3931.26,1150526.0
1760663940,3931.26,3931.26,3928.78,3929.71,781038.0
1760664000,3929.97,3930.42,3928.61,3929.3,506406.0
1760664060,3929.37,3929.37,3925.82,3928.62,851476.0
1760664120,3928.14,3929.0,3925.0,3925.71,1442090.0
1760664180,3925.39,3927.61,3925.33,3927.6,1015038.0
1760664240,3927.61,3930.97,3927.61,3928.29,800400.0
1760664300,3928.29,3929.5,3924.74,3925.22,717946.0
1760664360,3925.95,3928.66,3925.95,3928.66,309740.0
1760664420,3928.65,3928.65,3925.28,3925.28,487636.0
1760664480,3925.28,3926.63,3924.85,3926.24,578154.0
1760664540,3926.25,3929.49,3925.98,3928.92,1447130.0
1760664600,3928.92,3931.0,3927.48,3928.97,543390.0
1760664660,3928.97,3932.0,3928.06,3928.74,827842.0
1760664720,3928.74,3928.97,3925.01,3925.4,946600.0
1760664780,3925.41,3926.09,3922.0,3923.42,2486692.0
1760664840,3923.55,3924.57,3922.0,3922.0,664812.0
1760664900,3922.0,3922.01,3917.23,3919.99,4079512.0
1760664960,3919.89,3920.0,3916.01,3919.64,1143394.0
1760665020,3919.79,3920.3,3919.79,3920.28,410974.0
1760665080,3920.29,3920.36,3916.94,3918.97,940204.0
1760665140,3918.97,3920.38,3917.62,3920.26,743732.0
1760665200,3920.27,3920.28,3917.19,3917.74,677486.0
1760665260,3917.74,3917.74,3908.95,3914.4,4900610.0
1760665320,3914.39,3919.07,3914.39,3917.28,2455346.0
1760665380,3917.64,3918.0,3914.25,3916.76,811856.0
1760665440,3917.14,3917.78,3914.8,3917.78,483690.0
1760665500,3918.0,3919.8,3916.0,3916.19,448706.0
1760665560,3916.19,3919.89,3915.18,3917.99,519854.0
1760665620,3917.99,3919.62,3916.85,3917.68,812086.0
1760665680,3917.79,3917.94,3915.0,3916.4,770120.0
1760665740,3916.4,3920.89,3916.4,3920.4,898020.0
1760665800,3920.41,3921.7,3915.78,3917.37,412434.0
1760665860,3917.37,3917.57,3913.55,3914.22,567574.0
1760665920,3913.9,3916.48,3913.33,3915.76,559278.0
1760665980,3912.82,3912.83,3909.28,3909.89,1362236.0
1760666040,3909.69,3910.0,3904.17,3904.24,2628698.0
1760666100,3904.26,3907.9,3904.0,3907.75,1337664.0
1760666160,3907.75,3909.28,3906.35,3909.19,1255730.0
1760666220,3909.29,3912.43,3909.18,3910.8,847780.0
1760666280,3910.81,3916.44,3910.42,3916.01,924592.0
1760666340,3916.0,3919.64,3915.48,3918.54,575534.0
1760666400,3918.55,3918.65,3915.76,3917.85,820558.0
1760666460,3917.68,3917.68,3914.61,3915.2,472962.0
1760666520,3915.83,3922.38,3915.76,3921.67,1913020.0
1760666580,3921.66,3923.34,3920.73,3922.43,736484.0
1760666640,3922.43,3922.63,3920.55,3920.55,567274.0
1760666700,3920.59,3921.09,3912.5,3912.77,797098.0
1760666760,3912.89,3914.57,3912.01,3913.07,680532.0
1760666820,3913.07,3913.08,3910.23,3910.73,520260.0
1760666880,3911.33,3913.26,3909.67,3909.98,828468.0
1760666940,3909.98,3913.0,3909.98,3910.98,290564.0
1760667000,3910.98,3910.98,3906.44,3910.51,920458.0
1760667060,3910.51,3911.7,3908.67,3911.19,1878882.0
1760667120,3911.3,3913.82,3909.0,3912.63,1838030.0
1760667180,3913.15,3916.27,3912.53,3914.01,754502.0
1760667240,3913.78,3914.57,3908.22,3912.63,1755938.0
1760667300,3912.63,3912.78,3906.87,3907.01,1113084.0
1760667360,3907.02,3909.21,3904.73,3906.71,1083836.0
1760667420,3906.74,3910.22,3906.74,3908.81,375796.0
1760667480,3908.81,3908.82,3904.64,3907.4,809624.0
1760667540,3907.41,3908.0,3906.29,3906.55,519294.0
1760667600,3906.56,3908.99,3906.0,3907.11,700976.0
1760667660,3907.56,3910.98,3907.22,3910.56,536422.0
1760667720,3910.56,3913.63,3909.85,3911.39,1216270.0
1760667780,3911.6,3911.6,3907.36,3907.37,250138.0
1760667840,3907.36,3908.14,3906.03,3906.04,512540.0
1760667900,3906.03,3907.54,3903.5,3904.52,1082956.0
1760667960,3904.52,3904.52,3902.68,3904.3,1109332.0
1760668020,3904.3,3904.3,3898.51,3898.99,3388854.0
1760668080,3899.0,3901.23,3898.05,3899.76,845990.0
1760668140,3899.55,3901.38,3898.7,3901.01,767036.0
1760668200,3901.01,3902.52,3899.76,3901.21,901984.0
1760668260,3901.38,3906.33,3901.37,3904.21,1051936.0
1760668320,3904.6,3907.84,3904.32,3907.84,998984.0
1760668380,3907.84,3911.19,3906.44,3908.22,962316.0
1760668440,3907.57,3907.73,3905.0,3906.51,2129206.0
1760668500,3907.07,3913.58,3907.07,3913.15,1178538.0
1760668560,3913.14,3913.15,3911.16,3911.43,918544.0
1760668620,3911.44,3914.54,3906.94,3907.08,867562.0
1760668680,3907.08,3910.83,3906.25,3910.05,350234.0
1760668740,3910.06,3912.09,3910.06,3911.41,533376.0
1760668800,3911.41,3917.8,3910.24,3916.61,1651640.0
1760668860,3916.61,3918.74,3913.86,3913.86,945042.0
1760668920,3914.26,3922.5,3914.26,3922.5,1664518.0
1760668980,3922.2,3923.42,3920.36,3921.22,934838.0
1760669040,3921.22,3921.23,3918.58,3919.09,531962.0
1760669100,3919.72,3924.99,3919.66,3924.12,1005374.0
1760669160,3924.13,3924.13,3922.0,3922.01,1009090.0
1760669220,3922.01,3922.5,3920.0,3920.51,756470.0
1760669280,3920.51,3923.0,3920.4,3921.82,782368.0
1760669340,3921.83,3922.81,3921.07,3921.3,885656.0
1760669400,3921.3,3921.5,3916.27,3916.28,1141534.0
1760669460,3916.27,3916.27,3915.0,3915.0,487976.0
1760669520,3915.01,3915.01,3913.43,3914.02,336796.0
1760669580,3914.02,3917.49,3913.5,3917.1,444508.0
1760669640,3916.92,3921.26,3915.44,3921.25,850412.0
1760669700,3921.25,3924.6,3920.95,3923.46,1284310.0
1760669760,3923.45,3929.43,3923.02,3925.78,2316056.0
1760669820,3925.77,3925.77,3919.66,3919.67,596060.0
1760669880,3919.99,3921.25,3919.18,3920.4,540622.0
1760669940,3919.93,3922.39,3919.84,3920.99,1880518.0
1760670000,3920.99,3924.54,3920.99,3923.36,685916.0
1760670060,3923.36,3924.41,3920.0,3922.44,1163676.0
1760670120,3922.45,3927.99,3922.44,3926.38,1483612.0
1760670180,3926.59,3930.63,3926.3,3927.25,2099472.0
1760670240,3927.25,3928.68,3926.03,3926.89,884732.0
1760670300,3926.9,3926.9,3921.53,3921.82,996680.0
1760670360,3921.83,3922.43,3917.5,3917.66,1079682.0
1760670420,3917.48,3920.83,3917.47,3919.98,702498.0
1760670480,3919.99,3922.23,3919.94,3922.23,662474.0
1760670540,3922.01,3925.0,3920.18,3924.99,538054.0
1760670600,3925.0,3925.78,3920.29,3920.29,879292.0
1760670660,3920.29,3921.58,3917.9,3920.0,1032258.0
1760670720,3920.39,3925.0,3920.39,3924.33,643210.0
1760670780,3924.23,3925.74,3923.46,3924.33,786584.0
1760670840,3923.94,3924.22,3922.62,3922.95,927434.0
1760670900,3922.95,3925.03,3922.62,3924.56,510734.0
1760670960,3924.41,3927.39,3923.84,3927.39,318938.0
1760671020,3927.38,3932.0,3926.52,3927.21,1066164.0
1760671080,3927.22,3930.34,3927.06,3927.06,568504.0
1760671140,3927.05,3928.02,3925.97,3926.3,359686.0
1760671200,3926.22,3927.11,3925.98,3926.22,315858.0
1760671260,3926.22,3926.22,3922.45,3924.09,645190.0
1760671320,3924.08,3931.0,3924.08,3929.99,614892.0
1760671380,3930.27,3930.27,3924.34,3925.65,757230.0
1760671440,3925.65,3927.32,3925.41,3926.88,687608.0
1760671500,3926.88,3928.46,3925.71,3926.79,214338.0
1760671560,3926.79,3927.81,3925.01,3926.04,472460.0
1760671620,3926.05,3928.3,3926.04,3926.85,732190.0
1760671680,3926.85,3928.07,3926.28,3926.61,410198.0
1760671740,3926.6,3927.73,3926.6,3927.02,309186.0
1760671800,3927.01,3927.25,3924.81,3926.11,872146.0
1760671860,3926.12,3927.44,3924.55,3927.43,426354.0
1760671920,3927.43,3930.74,3927.43,3930.3,920762.0
1760671980,3930.29,3930.83,3928.27,3928.27,304866.0
1760672040,3928.21,3930.21,3928.15,3928.47,296518.0
1760672100,3928.48,3931.09,3927.39,3930.35,366640.0
1760672160,3930.36,3930.36,3924.7,3924.7,449316.0
1760672220,3924.71,3928.53,3924.69,3927.86,444698.0
1760672280,3927.86,3928.17,3923.09,3924.57,329170.0
1760672340,3923.89,3925.19,3922.22,3923.32,627420.0
1760672400,3923.32,3925.8,3922.93,3925.5,316640.0
1760672460,3925.51,3925.51,3922.0,3923.89,314938.0
1760672520,3923.89,3924.21,3920.98,3922.55,605580.0
1760672580,3922.56,3923.57,3921.55,3922.2,527572.0
1760672640,3922.19,3922.49,3920.68,3921.99,1056202.0
1760672700,3921.8,3924.26,3921.79,3923.75,557580.0
1760672760,3923.75,3925.72,3923.75,3925.72,655736.0
1760672820,3925.71,3928.98,3925.32,3927.53,826260.0
1760672880,3927.52,3930.43,3927.52,3929.67,661174.0
1760672940,3929.67,3930.61,3929.67,3929.77,273526.0
1760673000,3929.74,3930.23,3928.41,3929.09,328928.0
1760673060,3929.1,3929.1,3925.85,3927.82,309840.0
1760673120,3927.24,3928.87,3924.0,3924.39,284268.0
1760673180,3924.39,3926.57,3923.16,3926.56,531136.0
1760673240,3926.34,3929.17,3926.01,3929.16,167894.0
1760673300,3929.17,3933.33,3928.95,3931.48,1054558.0
1760673360,3931.49,3931.78,3930.37,3931.37,534752.0
1760673420,3931.38,3932.91,3931.21,3932.51,716492.0
1760673480,3932.5,3933.07,3931.29,3931.36,532744.0
1760673540,3931.36,3931.91,3930.72,3931.35,277976.0
1760673600,3931.44,3933.06,3929.4,3929.41,480798.0
1760673660,3929.32,3932.31,3929.21,3932.31,308298.0
1760673720,3932.31,3934.73,3929.14,3930.26,391170.0
1760673780,3930.26,3933.38,3929.32,3932.93,434598.0
1760673840,3933.84,3934.52,3928.29,3928.57,286182.0
1760673900,3928.57,3929.64,3927.71,3928.46,326246.0
1760673960,3928.59,3928.6,3927.0,3927.01,501942.0
1760674020,3927.0,3928.99,3925.69,3928.24,679472.0
1760674080,3928.24,3928.24,3925.31,3925.31,380594.0
1760674140,3925.05,3927.42,3923.77,3926.95,455104.0
1760674200,3926.94,3927.21,3923.89,3924.29,313698.0
1760674260,3924.3,3925.87,3924.29,3925.12,390966.0
1760674320,3925.13,3926.0,3924.81,3925.71,536876.0
1760674380,3925.99,3927.54,3925.96,3927.39,315042.0
1760674440,3927.54,3928.8,3927.21,3927.88,298154.0
1760674500,3927.88,3929.56,3926.81,3928.28,410376.0
1760674560,3928.28,3929.76,3926.44,3929.11,333454.0
1760674620,3929.11,3929.11,3924.82,3925.04,302534.0
1760674680,3925.04,3926.09,3923.34,3923.35,350532.0
1760674740,3923.34,3927.34,3923.34,3924.92,249242.0
1760674800,3924.93,3928.3,3924.28,3925.94,512638.0
1760674860,3925.65,3926.29,3923.66,3924.23,222516.0
1760674920,3924.24,3925.21,3923.4,3924.5,262788.0
1760674980,3924.49,3924.5,3917.64,3919.99,1508460.0
1760675040,3920.0,3921.34,3919.55,3921.18,610648.0
1760675100,3921.18,3921.64,3920.0,3920.0,272598.0
1760675160,3920.09,3920.63,3918.21,3918.67,395632.0
1760675220,3919.14,3919.89,3918.41,3919.58,382488.0
1760675280,3919.59,3919.59,3917.8,3918.43,299328.0
1760675340,3918.43,3919.66,3917.21,3919.66,678386.0
1760675400,3919.62,3922.58,3919.62,3922.47,617184.0
1760675460,3922.56,3928.37,3922.56,3926.4,560682.0
1760675520,3926.54,3928.07,3926.54,3927.0,254062.0
1760675580,3927.01,3927.99,3925.47,3925.47,314602.0
1760675640,3925.47,3927.0,3925.47,3926.99,262124.0
1760675700,3927.0,3927.0,3922.5,3922.74,1952626.0
1760675760,3922.73,3925.19,3922.41,3924.72,330164.0
1760675820,3924.72,3924.8,3922.24,3923.01,803342.0
1760675880,3923.01,3923.3,3918.65,3920.67,546496.0
1760675940,3920.4,3921.4,3917.75,3919.64,837592.0
1760676000,3919.64,3922.66,3919.64,3920.6,355580.0
1760676060,3920.89,3923.82,3919.0,3923.81,365456.0
1760676120,3923.81,3927.0,3922.78,3923.07,373730.0
1760676180,3923.08,3923.08,3920.21,3920.56,179492.0
1760676240,3920.57,3920.57,3917.57,3918.25,552262.0
1760676300,3918.26,3918.28,3915.29,3915.37,591384.0
1760676360,3915.54,3918.98,3914.98,3917.39,1965322.0
1760676420,3917.39,3920.81,3917.39,3919.23,710674.0
1760676480,3919.23,3920.8,3918.1,3918.94,412786.0
1760676540,3918.93,3918.93,3911.0,3914.25,1602566.0
1760676600,3914.58,3918.75,3914.58,3918.31,870068.0
1760676660,3918.8,3920.0,3918.24,3919.37,340498.0
1760676720,3918.51,3919.75,3913.55,3915.6,851596.0
1760676780,3915.87,3916.38,3913.44,3913.44,589992.0
1760676840,3913.44,3914.0,3908.53,3909.86,1476064.0
1760676900,3910.0,3911.67,3908.6,3911.67,884810.0
1760676960,3911.66,3915.28,3910.8,3914.35,539414.0
1760677020,3914.35,3916.0,3913.11,3915.16,376138.0
1760677080,3915.16,3915.87,3914.44,3915.75,226250.0
1760677140,3915.74,3915.75,3910.97,3910.97,1270218.0
1760677200,3911.0,3912.52,3907.37,3908.95,3699334.0
1760677260,3908.96,3911.21,3908.52,3911.05,691668.0
1760677320,3911.05,3912.0,3908.61,3911.99,572350.0
1760677380,3911.99,3913.64,3910.65,3912.4,461774.0
1760677440,3912.64,3913.49,3911.35,3912.32,377288.0
1760677500,3912.32,3913.74,3911.73,3913.72,470192.0
1760677560,3913.72,3915.78,3910.44,3911.05,1186960.0
1760677620,3911.06,3912.87,3906.67,3906.67,2186806.0
1760677680,3906.67,3909.73,3906.66,3909.19,482936.0
1760677740,3909.19,3910.94,3908.58,3909.72,510720.0
1760677800,3909.63,3914.37,3909.63,3913.28,489032.0
1760677860,3913.28,3913.51,3911.59,3912.01,792940.0
1760677920,3912.01,3913.23,3910.57,3912.29,395418.0
1760677980,3912.29,3912.52,3909.41,3909.97,625078.0
1760678040,3909.98,3910.85,3908.4,3909.32,908880.0
1760678100,3909.43,3909.43,3907.01,3907.6,415446.0
1760678160,3907.6,3907.76,3904.3,3905.92,1057884.0
1760678220,3905.93,3908.43,3905.68,3907.93,817304.0
1760678280,3907.93,3908.9,3905.01,3905.44,734704.0
1760678340,3905.44,3907.32,3904.41,3907.09,658318.0
1760678400,3907.09,3909.74,3905.66,3908.76,705298.0
1760678460,3908.75,3913.03,3908.24,3912.2,890300.0
1760678520,3912.19,3915.43,3912.19,3913.36,1087628.0
1760678580,3913.35,3917.86,3913.35,3916.06,837982.0
1760678640,3917.0,3918.84,3915.34,3915.97,458834.0
1760678700,3915.98,3918.3,3915.27,3916.59,311060.0
1760678760,3916.59,3918.3,3916.59,3917.62,232866.0
1760678820,3917.55,3918.7,3917.55,3918.37,565750.0
1760678880,3918.47,3921.5,3917.87,3920.1,1269550.0
1760678940,3920.1,3920.49,3918.59,3918.59,570212.0
1760679000,3918.81,3921.41,3918.55,3918.63,650192.0
1760679060,3918.0,3918.41,3915.63,3915.74,468406.0
1760679120,3915.75,3917.88,3911.84,3917.88,1198830.0
1760679180,3917.97,3919.99,3913.81,3914.35,734830.0
1760679240,3914.0,3914.0,3910.72,3911.99,552006.0
1760679300,3912.0,3912.05,3909.37,3911.77,660108.0
1760679360,3911.76,3915.33,3911.76,3912.92,709328.0
1760679420,3912.79,3915.45,3912.79,3914.18,236860.0
1760679480,3914.19,3914.36,3908.32,3910.15,582184.0
1760679540,3910.53,3910.54,3905.31,3905.32,1088340.0
1760679600,3905.31,3908.0,3900.84,3904.56,3846192.0
1760679660,3904.52,3905.65,3904.52,3904.85,769842.0
1760679720,3904.85,3905.73,3901.59,3901.6,1266990.0
1760679780,3901.87,3901.87,3896.27,3898.36,3093488.0
1760679840,3898.14,3901.27,3896.48,3898.45,2279770.0
1760679900,3898.45,3900.64,3897.75,3900.07,1804900.0
1760679960,3899.8,3899.81,3897.03,3898.31,1192078.0
1760680020,3898.53,3902.35,3897.9,3899.31,1049416.0
1760680080,3899.2,3899.2,3895.32,3897.34,2354604.0
1760680140,3897.35,3901.04,3897.34,3899.12,422324.0
1760680200,3899.12,3899.13,3895.42,3897.21,2113910.0
1760680260,3897.2,3903.36,3897.2,3902.19,1075522.0
1760680320,3902.18,3902.19,3894.0,3894.04,2023420.0
1760680380,3894.03,3895.39,3893.5,3895.01,1836138.0
1760680440,3894.61,3898.51,3894.61,3898.5,1979462.0
1760680500,3898.51,3898.51,3896.84,3898.37,693032.0
1760680560,3898.07,3900.0,3898.06,3899.59,619040.0
1760680620,3899.59,3899.75,3895.56,3895.56,758692.0
1760680680,3895.76,3896.03,3892.79,3893.21,1452874.0
1760680740,3893.06,3894.44,3891.84,3893.9,713038.0
1760680800,3893.91,3896.56,3893.9,3894.71,919350.0
1760680860,3894.39,3897.23,3892.3,3896.45,594368.0
1760680920,3897.05,3900.3,3897.0,3900.17,953356.0
1760680980,3900.17,3900.44,3899.0,3899.88,1652690.0
1760681040,3900.16,3903.93,3900.16,3900.58,1600312.0
1760681100,3900.77,3905.28,3897.7,3901.76,1454030.0
1760681160,3901.76,3901.77,3898.51,3899.18,1323366.0
1760681220,3899.78,3901.16,3898.63,3899.78,509752.0
1760681280,3899.77,3900.97,3898.87,3900.19,466410.0
1760681340,3900.18,3903.0,3900.0,3900.01,333112.0
1760681400,3900.01,3900.01,3894.69,3895.66,1010856.0
1760681460,3896.11,3896.11,3889.41,3892.42,2633044.0
1760681520,3892.08,3893.74,3889.59,3889.74,2134280.0
1760681580,3889.73,3891.4,3888.85,3891.33,746908.0
1760681640,3891.33,3895.47,3891.33,3894.45,852380.0
1760681700,3894.51,3897.93,3893.96,3897.93,792798.0
1760681760,3898.23,3898.24,3892.64,3892.64,897264.0
1760681820,3892.65,3895.31,3891.75,3892.56,518564.0
1760681880,3892.42,3892.72,3887.5,3888.25,1500198.0
1760681940,3887.93,3889.29,3883.13,3884.74,4056654.0
1760682000,3884.73,3884.99,3874.83,3882.71,4140674.0
1760682060,3882.84,3888.37,3882.08,3888.21,1445440.0
1760682120,3887.77,3887.77,3881.8,3884.86,953156.0
1760682180,3886.35,3886.35,3870.83,3877.49,5316760.0
1760682240,3877.5,3878.99,3877.0,3877.4,2049922.0
1760682300,3877.4,3878.5,3875.06,3876.64,1810068.0
1760682360,3875.87,3876.27,3868.38,3870.23,6365792.0
1760682420,3870.38,3874.42,3867.37,3867.37,2887970.0
1760682480,3867.53,3867.99,3862.06,3865.71,4812486.0
1760682540,3865.36,3867.98,3865.05,3865.05,1895546.0
1760682600,3865.38,3869.55,3863.77,3869.02,2290670.0
1760682660,3868.92,3868.93,3846.45,3853.3,12821796.0
1760682720,3852.01,3857.69,3846.79,3849.07,5835900.0
1760682780,3849.41,3855.0,3847.42,3850.99,4162392.0
1760682840,3851.93,3854.99,3848.5,3851.68,1583178.0
1760682900,3850.81,3851.8,3840.87,3841.2,3907824.0
1760682960,3840.84,3842.6,3833.34,3837.27,8269570.0
1760683020,3837.24,3840.0,3827.6,3832.51,7314320.0
1760683080,3832.34,3840.74,3826.61,3840.74,5774766.0
1760683140,3839.62,3845.37,3838.36,3838.57,5598938.0
1760683200,3838.88,3840.32,3824.63,3826.5,4575280.0
1760683260,3826.46,3832.91,3824.08,3829.05,4671694.0
1760683320,3828.4,3840.02,3822.85,3824.58,4873978.0
1760683380,3824.69,3832.36,3824.04,3831.25,3814358.0
1760683440,3831.1,3832.92,3826.11,3826.95,3923616.0
1760683500,3827.46,3834.78,3827.09,3829.69,3410222.0
1760683560,3829.92,3832.1,3825.45,3827.34,2760596.0
1760683620,3826.85,3829.75,3824.16,3826.5,2530214.0
1760683680,3826.79,3827.51,3813.27,3814.05,9776802.0
1760683740,3814.54,3820.66,3806.22,3806.67,12840264.0
1760683800,3807.35,3818.24,3807.2,3812.89,6875760.0
1760683860,3813.08,3820.5,3808.28,3808.28,3173786.0
1760683920,3809.72,3824.13,3809.56,3824.13,4353894.0
1760683980,3824.72,3836.41,3822.77,3834.28,5686766.0
1760684040,3834.33,3834.6,3824.0,3824.0,2659412.0
1760684100,3825.06,3826.47,3819.36,3819.9,2700578.0
1760684160,3820.21,3829.54,3819.0,3822.68,2269898.0
1760684220,3822.95,3825.36,3818.31,3820.81,2291094.0
1760684280,3820.81,3823.96,3817.23,3817.68,2676150.0
1760684340,3818.0,3822.62,3815.35,3818.37,2422688.0
1760684400,3818.36,3822.23,3814.24,3816.14,3786772.0
1760684460,3815.38,3819.09,3810.8,3810.8,3197644.0
1760684520,3810.75,3822.41,3810.22,3819.33,3647046.0
1760684580,3819.14,3819.29,3805.07,3805.42,5315148.0
1760684640,3806.0,3815.22,3805.01,3810.38,3805628.0
1760684700,3811.04,3816.67,3808.01,3811.02,3411104.0
1760684760,3811.03,3814.57,3782.69,3790.33,24527590.0
1760684820,3791.49,3797.39,3783.33,3786.16,10625484.0
1760684880,3788.42,3788.42,3767.63,3780.0,20790308.0
1760684940,3780.41,3790.39,3769.3,3771.64,9102950.0
1760685000,3773.07,3786.65,3772.81,3781.85,7308964.0
1760685060,3781.94,3791.6,3778.71,3788.85,4666542.0
1760685120,3787.96,3793.67,3782.41,3783.26,3508804.0
1760685180,3783.03,3790.66,3781.5,3787.87,2391350.0
1760685240,3787.99,3788.99,3777.8,3777.81,3078798.0
1760685300,3777.82,3788.58,3776.69,3786.09,2812630.0
1760685360,3785.79,3786.92,3778.12,3779.64,2334266.0
1760685420,3779.64,3789.1,3778.14,3788.53,2859130.0
1760685480,3788.76,3795.72,3783.52,3784.47,4411282.0
1760685540,3784.48,3790.66,3780.96,3789.93,2782696.0
1760685600,3790.83,3792.48,3781.9,3784.72,3943008.0
1760685660,3784.49,3790.11,3782.59,3788.62,2201496.0
1760685720,3789.5,3793.43,3785.0,3793.16,2344268.0
1760685780,3792.41,3795.48,3784.88,3785.01,3001050.0
1760685840,3785.38,3793.0,3781.4,3793.0,3840048.0
1760685900,3790.41,3799.28,3790.41,3798.68,6560496.0
1760685960,3798.68,3801.82,3786.55,3786.55,5010622.0
1760686020,3786.88,3789.51,3779.36,3784.37,2256938.0
1760686080,3784.23,3787.21,3779.91,3782.86,2005712.0
1760686140,3782.86,3786.07,3779.18,3783.12,1620914.0
1760686200,3782.51,3794.74,3777.44,3794.74,4154956.0
1760686260,3794.19,3794.19,3781.83,3784.62,2500498.0
1760686320,3782.44,3782.44,3759.57,3765.53,7524144.0
1760686380,3766.72,3777.69,3764.94,3777.08,8727030.0
1760686440,3775.66,3778.16,3770.76,3777.8,2373140.0
1760686500,3776.95,3781.89,3776.32,3780.75,1845034.0
1760686560,3780.71,3784.75,3772.84,3784.75,2627610.0
1760686620,3784.75,3789.44,3777.76,3788.59,2708310.0
1760686680,3788.59,3792.0,3775.9,3776.01,3673664.0
1760686740,3776.01,3784.01,3772.73,3778.43,2028604.0
1760686800,3778.77,3782.84,3775.02,3782.84,1761758.0
1760686860,3782.84,3784.06,3775.5,3776.7,2127554.0
1760686920,3776.96,3779.73,3774.0,3778.39,1807986.0
1760686980,3778.39,3780.21,3771.49,3773.7,3625490.0
1760687040,3773.7,3779.19,3769.5,3776.2,3149268.0
1760687100,3776.19,3782.77,3774.02,3777.43,2579260.0
1760687160,3777.43,3784.99,3776.93,3782.14,2649166.0
1760687220,3782.13,3783.73,3774.86,3777.37,2153704.0
1760687280,3777.1,3783.95,3776.82,3778.54,2119466.0
1760687340,3778.12,3779.24,3774.52,3778.65,1747652.0
1760687400,3777.85,3785.25,3777.19,3782.01,3015062.0
1760687460,3782.01,3787.81,3780.81,3783.24,3111908.0
1760687520,3782.48,3783.82,3775.4,3776.57,3895998.0
1760687580,3777.21,3777.43,3763.29,3763.29,6415834.0
1760687640,3762.49,3766.92,3757.0,3762.45,11442748.0
1760687700,3762.46,3767.21,3761.06,3764.16,2177918.0
1760687760,3764.12,3764.33,3754.07,3758.09,8411494.0
1760687820,3758.41,3758.65,3752.16,3754.54,5938702.0
1760687880,3754.08,3757.65,3750.85,3754.8,3901698.0
1760687940,3755.73,3755.84,3751.47,3754.78,3072066.0
1760688000,3755.11,3757.05,3749.25,3754.45,13996096.0
1760688060,3755.16,3759.89,3753.71,3754.47,5431464.0
1760688120,3755.0,3755.0,3749.46,3751.73,5004044.0
1760688180,3751.74,3751.85,3740.59,3740.6,13334152.0
1760688240,3740.6,3746.84,3737.59,3740.59,8374426.0
1760688300,3739.97,3745.37,3738.02,3740.38,5929752.0
1760688360,3740.17,3746.2,3734.99,3745.77,6314872.0
1760688420,3745.34,3755.3,3745.32,3754.91,3399132.0
1760688480,3755.55,3757.97,3750.01,3751.03,3148922.0
1760688540,3750.43,3756.0,3747.05,3756.0,2099404.0
1760688600,3756.49,3768.11,3756.49,3762.11,5277254.0
1760688660,3761.88,3763.0,3751.69,3754.81,3486482.0
1760688720,3754.89,3755.53,3751.49,3752.7,1744400.0
1760688780,3753.02,3753.02,3746.07,3746.08,2499280.0
1760688840,3746.3,3746.3,3740.0,3741.12,2427526.0
1760688900,3741.12,3743.51,3729.36,3730.1,7571080.0
1760688960,3729.78,3733.81,3712.0,3712.65,21842046.0
1760689020,3713.63,3732.99,3713.63,3732.4,8652906.0
1760689080,3732.64,3738.4,3724.45,3728.13,4912126.0
1760689140,3728.14,3728.14,3721.03,3723.27,3534304.0
1760689200,3723.79,3728.86,3717.71,3723.39,7174214.0
1760689260,3722.78,3731.63,3721.98,3722.93,3966108.0
1760689320,3722.49,3729.15,3717.66,3718.24,3879108.0
1760689380,3718.24,3720.39,3704.83,3720.39,10796860.0
1760689440,3721.5,3726.04,3714.27,3724.91,4762358.0
1760689500,3724.22,3737.77,3722.81,3737.4,6071036.0
1760689560,3737.06,3742.96,3733.01,3734.45,8681966.0
1760689620,3734.34,3734.56,3728.6,3728.6,3196088.0
1760689680,3728.4,3731.76,3721.5,3724.78,3623260.0
1760689740,3725.2,3730.51,3719.02,3730.51,4449090.0
1760689800,3730.51,3738.16,3724.26,3731.88,4008876.0
1760689860,3731.89,3741.36,3726.66,3741.36,5605582.0
1760689920,3741.3,3742.8,3731.35,3735.21,6262184.0
1760689980,3735.76,3743.03,3734.5,3735.71,4727540.0
1760690040,3736.09,3743.38,3735.02,3742.92,2609570.0
1760690100,3742.92,3743.12,3738.39,3740.7,2363868.0
1760690160,3741.03,3757.43,3740.14,3752.19,7233898.0
1760690220,3751.86,3752.66,3738.83,3741.64,3768184.0
1760690280,3740.56,3741.78,3736.43,3736.76,2395184.0
1760690340,3736.52,3739.53,3732.6,3734.83,1980148.0
1760690400,3734.0,3736.73,3729.31,3732.93,4160810.0
1760690460,3733.16,3738.52,3731.37,3734.65,1918158.0
1760690520,3734.64,3734.78,3722.09,3722.42,3095340.0
1760690580,3721.55,3725.9,3720.39,3724.08,3505344.0
1760690640,3724.08,3727.53,3720.08,3720.08,2661998.0
1760690700,3720.82,3726.64,3720.08,3722.01,3024740.0
1760690760,3722.26,3722.26,3716.21,3719.45,3971968.0
1760690820,3719.8,3719.81,3715.14,3715.91,2087492.0
1760690880,3716.48,3719.37,3710.07,3716.46,3674134.0
1760690940,3717.48,3717.6,3707.98,3711.78,3715690.0
1760691000,3712.19,3715.86,3706.82,3708.09,1895272.0
1760691060,3707.87,3711.35,3704.0,3705.1,4148784.0
1760691120,3705.88,3714.09,3703.05,3710.34,4584310.0
1760691180,3710.34,3711.2,3703.78,3704.85,3518564.0
1760691240,3705.03,3709.84,3704.7,3707.3,2838090.0
1760691300,3706.52,3709.81,3705.0,3709.81,2004742.0
1760691360,3709.81,3711.91,3705.29,3706.46,2631812.0
1760691420,3706.6,3711.71,3705.9,3708.94,1511008.0
1760691480,3709.35,3715.18,3708.5,3708.73,2973488.0
1760691540,3708.72,3708.99,3706.52,3707.36,758612.0
1760691600,3707.37,3713.63,3705.94,3711.07,1940754.0
1760691660,3712.15,3719.37,3708.25,3708.26,2588404.0
1760691720,3707.97,3707.97,3695.5,3705.75,11077114.0
1760691780,3705.54,3725.3,3704.98,3724.6,7049082.0
1760691840,3724.44,3724.88,3714.95,3720.3,2421268.0
1760691900,3720.29,3727.85,3720.1,3724.76,3390030.0
1760691960,3724.76,3729.51,3720.12,3729.26,2803512.0
1760692020,3728.9,3731.08,3721.65,3728.23,3667200.0
1760692080,3728.01,3737.93,3727.72,3729.6,5772144.0
1760692140,3730.0,3731.65,3725.29,3728.3,3300290.0
1760692200,3728.67,3731.43,3725.71,3730.21,2098502.0
1760692260,3730.22,3736.1,3726.13,3734.58,4123504.0
1760692320,3734.46,3736.59,3729.71,3730.82,2172824.0
1760692380,3731.23,3736.0,3728.29,3735.0,2644282.0
1760692440,3735.17,3735.17,3729.83,3733.54,1490244.0
1760692500,3734.2,3736.2,3730.37,3733.18,1400506.0
1760692560,3733.17,3734.61,3731.09,3731.9,1381796.0
1760692620,3732.18,3734.31,3728.83,3732.84,2039218.0
1760692680,3733.61,3740.61,3732.54,3737.43,3675712.0
1760692740,3737.44,3739.99,3733.18,3734.87,1893038.0
1760692800,3734.6,3737.69,3726.32,3733.59,2552768.0
1760692860,3732.4,3737.67,3730.74,3730.74,1784824.0
1760692920,3730.74,3730.76,3724.44,3725.74,1573500.0
1760692980,3725.74,3725.74,3721.66,3724.83,1515784.0
1760693040,3724.82,3727.78,3723.64,3723.81,1310542.0
1760693100,3723.72,3729.46,3722.28,3728.0,1324086.0
1760693160,3728.0,3735.99,3724.32,3734.29,3358050.0
1760693220,3734.75,3738.0,3732.45,3732.83,2653976.0
1760693280,3733.07,3736.9,3732.11,3732.8,1386100.0
1760693340,3732.81,3742.96,3732.56,3742.23,1470178.0
1760693400,3742.29,3753.72,3740.75,3745.13,9287696.0
1760693460,3745.05,3752.34,3743.1,3747.41,6435188.0
1760693520,3747.14,3750.82,3746.46,3750.0,3925706.0
1760693580,3750.0,3756.41,3749.19,3751.38,3664964.0
1760693640,3751.33,3760.5,3751.14,3759.63,4925130.0
1760693700,3759.28,3760.22,3754.08,3757.01,3936774.0
1760693760,3756.36,3759.36,3753.64,3758.57,2163444.0
1760693820,3758.66,3762.41,3756.1,3762.41,3541604.0
1760693880,3762.55,3766.0,3760.0,3763.44,5415212.0
1760693940,3763.44,3766.66,3761.0,3761.23,2471200.0
1760694000,3760.85,3760.85,3752.36,3752.58,2702194.0
1760694060,3752.22,3752.22,3749.06,3750.88,2524832.0
1760694120,3751.7,3751.7,3745.18,3748.38,3746178.0
1760694180,3748.38,3748.82,3746.19,3747.45,1199816.0
1760694240,3747.45,3747.45,3743.0,3743.0,2125976.0
1760694300,3743.07,3745.78,3742.6,3744.46,1859686.0
1760694360,3744.47,3748.9,3744.46,3748.89,1831002.0
1760694420,3748.9,3749.46,3745.23,3746.0,753264.0
1760694480,3746.35,3746.35,3737.51,3738.7,3852708.0
1760694540,3738.7,3739.16,3733.43,3737.63,3325108.0
1760694600,3736.69,3739.95,3734.53,3734.93,1268358.0
1760694660,3735.14,3738.72,3734.43,3738.72,1083514.0
1760694720,3738.72,3741.22,3737.35,3739.01,1362500.0
1760694780,3739.0,3740.13,3736.9,3738.26,761292.0
1760694840,3738.94,3740.76,3736.0,3736.5,863800.0
1760694900,3736.19,3738.87,3732.85,3738.87,1930904.0
1760694960,3738.48,3738.49,3735.43,3735.77,743330.0
1760695020,3735.76,3736.22,3732.8,3733.59,1010128.0
1760695080,3733.36,3733.36,3726.64,3729.31,4446488.0
1760695140,3729.32,3730.5,3722.27,3722.31,3000140.0
1760695200,3722.01,3729.19,3721.89,3729.19,2662818.0
1760695260,3729.18,3730.11,3725.0,3728.32,1945926.0
1760695320,3727.42,3729.85,3725.93,3729.09,1315310.0
1760695380,3729.09,3735.63,3727.19,3734.65,2268720.0
1760695440,3734.64,3737.13,3730.75,3732.36,3250220.0
1760695500,3732.36,3736.73,3731.24,3733.67,2604632.0
1760695560,3733.67,3734.4,3723.98,3726.8,2148980.0
1760695620,3726.45,3728.5,3723.27,3723.55,1357786.0
1760695680,3722.87,3724.47,3717.35,3717.76,4768920.0
1760695740,3718.19,3721.85,3717.82,3720.51,1567638.0
1760695800,3720.51,3723.99,3717.27,3717.27,2095646.0
1760695860,3717.02,3719.17,3716.38,3719.17,2299702.0
1760695920,3719.16,3720.99,3715.62,3719.19,2367358.0
1760695980,3719.19,3719.19,3698.56,3707.7,9506672.0
1760696040,3707.7,3718.39,3707.31,3716.75,4263362.0
1760696100,3717.15,3717.44,3709.14,3709.22,2573774.0
1760696160,3709.51,3716.97,3708.75,3714.72,1968108.0
1760696220,3714.72,3718.0,3710.52,3711.01,2236186.0
1760696280,3710.78,3712.08,3700.0,3708.35,5711736.0
1760696340,3708.13,3716.81,3705.0,3713.29,2852610.0
1760696400,3713.29,3713.62,3708.89,3709.65,1799156.0
1760696460,3709.96,3711.0,3687.76,3696.03,16269042.0
1760696520,3696.83,3697.21,3686.42,3689.16,6512728.0
1760696580,3689.17,3689.17,3667.04,3681.41,18364522.0
1760696640,3682.5,3697.06,3680.92,3690.0,5674228.0
1760696700,3690.65,3694.99,3684.9,3688.86,4283778.0
1760696760,3689.4,3697.61,3685.33,3694.41,3270888.0
1760696820,3693.71,3695.08,3683.66,3688.04,5683324.0
1760696880,3687.66,3691.85,3683.61,3685.24,3638428.0
1760696940,3685.32,3687.18,3683.3,3684.35,3164216.0
1760697000,3684.89,3694.4,3683.0,3690.53,4802792.0
1760697060,3690.43,3694.11,3684.0,3684.62,4011290.0
1760697120,3684.62,3686.43,3681.51,3682.68,2302726.0
1760697180,3683.52,3689.94,3683.52,3684.94,2320640.0
1760697240,3684.52,3693.33,3678.81,3692.43,3740464.0
1760697300,3692.65,3696.99,3691.57,3694.32,4281234.0
1760697360,3694.33,3695.8,3687.38,3695.8,3268566.0
1760697420,3696.11,3705.94,3695.87,3697.4,5048714.0
1760697480,3697.81,3709.88,3697.81,3706.63,4994374.0
1760697540,3707.77,3709.79,3699.04,3700.97,4030644.0
1760697600,3700.96,3701.69,3696.2,3696.6,1408084.0
1760697660,3697.01,3699.22,3692.7,3696.0,1915664.0
1760697720,3695.81,3698.54,3693.15,3695.35,1242084.0
1760697780,3695.65,3701.17,3693.28,3693.43,1069536.0
1760697840,3693.42,3696.28,3693.27,3696.27,1401088.0
1760697900,3696.28,3700.34,3695.96,3697.72,1918968.0
1760697960,3697.92,3699.93,3694.19,3696.32,3784292.0
1760698020,3696.44,3706.09,3696.44,3705.01,5406708.0
1760698080,3705.0,3707.95,3702.33,3703.39,2879184.0
1760698140,3704.19,3712.35,3703.53,3711.02,4356384.0
1760698200,3710.56,3716.0,3709.89,3716.0,7591580.0
1760698260,3716.29,3716.41,3710.72,3713.09,3994062.0
1760698320,3712.85,3715.07,3711.34,3715.0,1288210.0
1760698380,3714.99,3716.4,3712.26,3713.39,1813174.0
1760698440,3714.61,3730.72,3713.99,3722.83,6445768.0
1760698500,3723.36,3723.69,3714.44,3715.54,1643564.0
1760698560,3715.09,3715.76,3712.9,3713.37,1845600.0
1760698620,3713.37,3723.64,3713.37,3723.19,2157040.0
1760698680,3723.2,3724.67,3718.63,3722.51,2107808.0
1760698740,3722.41,3726.2,3720.39,3724.03,1229474.0
1760698800,3724.03,3732.27,3721.8,3730.94,2252786.0
1760698860,3730.59,3731.33,3724.21,3725.48,2023006.0
1760698920,3726.59,3735.34,3725.82,3734.84,4009696.0
1760698980,3734.29,3734.99,3730.0,3730.0,3330964.0
1760699040,3730.01,3737.49,3730.0,3730.01,9835162.0
1760699100,3730.0,3730.87,3722.73,3724.75,4476590.0
1760699160,3724.75,3727.53,3723.62,3724.92,1381238.0
1760699220,3724.92,3726.94,3720.01,3720.19,3229840.0
1760699280,3720.35,3722.36,3719.19,3720.73,2586060.0
1760699340,3720.73,3737.19,3720.73,3736.34,6864070.0
1760699400,3735.39,3741.47,3733.74,3738.65,4208830.0
1760699460,3738.43,3743.63,3735.26,3738.36,4181862.0
1760699520,3738.62,3744.79,3737.33,3743.65,4707550.0
1760699580,3742.14,3765.36,3742.14,3763.72,20979500.0
1760699640,3763.86,3782.32,3757.54,3776.71,17201192.0
1760699700,3776.27,3799.13,3774.77,3788.18,23464772.0
1760699760,3788.83,3791.0,3776.91,3789.15,7600424.0
1760699820,3788.87,3808.44,3788.41,3792.72,14269408.0
1760699880,3793.85,3812.59,3788.53,3801.75,14218888.0
1760699940,3801.12,3806.0,3798.02,3805.38,4300562.0
1760700000,3805.39,3809.89,3791.24,3793.89,5950420.0
1760700060,3793.89,3795.62,3788.67,3793.32,5041796.0
1760700120,3794.92,3795.26,3788.28,3789.4,4106208.0
1760700180,3789.85,3794.85,3785.59,3792.21,5283802.0
1760700240,3791.76,3803.67,3788.14,3803.67,3964596.0
1760700300,3803.35,3815.57,3802.81,3809.39,9968532.0
1760700360,3808.62,3808.62,3801.04,3801.05,4098688.0
1760700420,3801.18,3803.13,3798.55,3798.96,3024902.0
1760700480,3798.67,3800.68,3795.55,3799.66,1513050.0
1760700540,3799.84,3804.57,3795.71,3795.71,1515928.0
1760700600,3795.72,3798.16,3792.21,3793.35,2303938.0
1760700660,3793.09,3793.09,3785.03,3789.36,5974182.0
1760700720,3789.38,3795.81,3788.67,3794.33,2632112.0
1760700780,3794.32,3802.36,3793.29,3799.6,3216918.0
1760700840,3799.88,3801.3,3793.52,3794.94,1245300.0
1760700900,3794.89,3796.54,3785.01,3785.01,1997702.0
1760700960,3785.17,3793.0,3784.24,3791.95,2639734.0
1760701020,3791.67,3791.84,3782.72,3788.29,1990824.0
1760701080,3788.02,3788.75,3769.77,3785.42,5822176.0
1760701140,3785.12,3785.43,3774.97,3776.11,4511800.0
1760701200,3775.68,3776.49,3767.47,3769.66,12630046.0
1760701260,3772.12,3777.63,3766.31,3775.72,4160050.0
1760701320,3775.34,3780.71,3774.32,3780.71,1860028.0
1760701380,3780.7,3783.47,3780.25,3781.22,2566238.0
1760701440,3781.0,3783.46,3779.72,3780.73,1654604.0
1760701500,3780.73,3787.1,3779.01,3779.35,1752496.0
1760701560,3779.63,3781.26,3772.41,3775.84,2230614.0
1760701620,3775.42,3785.26,3775.18,3785.18,1572436.0
1760701680,3785.41,3794.32,3784.48,3789.59,3837000.0
1760701740,3789.77,3792.0,3788.22,3789.31,1979418.0
1760701800,3789.31,3789.31,3784.63,3785.41,773248.0
1760701860,3785.41,3785.41,3779.4,3779.6,908960.0
1760701920,3779.05,3779.42,3775.13,3778.14,1497994.0
1760701980,3778.01,3781.61,3777.31,3780.63,1195086.0
1760702040,3780.63,3781.28,3774.6,3774.61,1414994.0
1760702100,3776.82,3776.98,3768.84,3768.84,2968226.0
1760702160,3768.84,3773.98,3767.06,3773.98,1217804.0
1760702220,3774.1,3774.99,3771.02,3771.02,793804.0
1760702280,3770.97,3776.14,3770.96,3774.74,881686.0
1760702340,3775.35,3776.65,3772.87,3776.3,708286.0
1760702400,3775.44,3776.9,3772.52,3776.9,1196488.0
1760702460,3776.6,3779.85,3769.48,3775.03,1399738.0
1760702520,3775.03,3786.5,3772.35,3785.57,2614642.0
1760702580,3785.57,3788.4,3780.29,3782.19,2320696.0
1760702640,3782.3,3782.66,3776.69,3779.24,1284558.0
1760702700,3779.24,3787.15,3776.88,3785.37,1356172.0
1760702760,3784.84,3789.02,3782.12,3789.02,2763302.0
1760702820,3789.1,3793.07,3786.0,3787.51,2182378.0
1760702880,3787.51,3788.44,3784.78,3785.85,1364224.0
1760702940,3785.37,3790.0,3784.01,3789.27,857752.0
1760703000,3789.28,3789.28,3782.22,3783.01,1233816.0
1760703060,3782.76,3782.76,3776.68,3777.09,1573998.0
1760703120,3776.76,3777.91,3772.55,3775.02,1512584.0
1760703180,3775.01,3781.68,3773.34,3781.68,994856.0
1760703240,3781.45,3784.64,3777.0,3784.31,1239044.0
1760703300,3783.75,3784.77,3780.66,3781.26,1062150.0
1760703360,3781.27,3785.0,3779.81,3783.55,1105514.0
1760703420,3783.55,3785.09,3782.12,3783.51,734406.0
1760703480,3783.48,3793.96,3783.48,3791.1,2715168.0
1760703540,3791.1,3793.63,3790.14,3790.39,1083260.0
1760703600,3790.55,3793.51,3789.89,3792.05,1011036.0
1760703660,3791.7,3795.87,3791.7,3794.05,1256418.0
1760703720,3794.06,3800.77,3793.84,3799.75,3483802.0
1760703780,3800.05,3809.1,3800.05,3802.45,3405420.0
1760703840,3802.66,3805.45,3796.83,3797.11,1475232.0
1760703900,3797.56,3797.98,3791.54,3794.81,1595162.0
1760703960,3794.75,3794.75,3784.09,3784.09,2280920.0
1760704020,3784.09,3786.0,3780.4,3783.14,2028262.0
1760704080,3782.83,3784.32,3781.84,3783.99,1280148.0
1760704140,3783.81,3785.54,3783.06,3785.53,877344.0
1760704200,3785.53,3788.75,3785.53,3785.89,766964.0
1760704260,3786.01,3790.53,3783.05,3783.73,1913054.0
1760704320,3783.27,3783.27,3777.2,3781.07,2511448.0
1760704380,3781.06,3783.25,3778.53,3780.62,1257044.0
1760704440,3780.39,3784.19,3779.75,3783.45,759420.0
1760704500,3783.44,3790.2,3782.16,3789.86,1733040.0
1760704560,3789.97,3793.0,3788.83,3790.72,936270.0
1760704620,3790.72,3798.0,3790.0,3793.76,1517376.0
1760704680,3793.76,3797.28,3792.43,3792.43,1059496.0
1760704740,3792.52,3793.59,3789.58,3790.38,2422244.0
1760704800,3790.39,3790.39,3788.3,3789.24,482494.0
1760704860,3789.24,3791.16,3786.5,3790.54,810102.0
1760704920,3789.49,3791.11,3784.87,3786.38,557744.0
1760704980,3786.38,3789.62,3785.19,3785.3,1293098.0
1760705040,3785.29,3786.99,3785.29,3785.73,291858.0
1760705100,3785.87,3786.7,3785.29,3785.55,1886080.0
1760705160,3785.29,3788.18,3782.4,3786.08,1244560.0
1760705220,3786.08,3786.52,3782.86,3783.91,1177576.0
1760705280,3783.43,3783.43,3781.25,3782.21,2107030.0
1760705340,3782.22,3785.1,3782.21,3783.81,795538.0
1760705400,3783.81,3784.14,3781.29,3782.16,1659142.0
1760705460,3782.16,3782.88,3779.29,3779.67,856924.0
1760705520,3779.67,3784.03,3774.03,3774.03,2287228.0
1760705580,3774.01,3777.17,3771.55,3776.17,3249706.0
1760705640,3776.17,3782.0,3776.17,3781.15,893512.0
1760705700,3781.62,3781.62,3777.72,3778.1,620970.0
1760705760,3778.25,3778.25,3769.5,3770.48,2440498.0
1760705820,3770.48,3772.55,3769.19,3771.57,1345814.0
1760705880,3771.58,3773.2,3770.22,3772.18,662596.0
1760705940,3772.37,3774.73,3771.44,3773.58,631596.0
1760706000,3773.7,3784.47,3773.7,3778.26,2546390.0
1760706060,3778.26,3781.51,3778.22,3781.42,498572.0
1760706120,3781.42,3784.63,3779.73,3781.04,900646.0
1760706180,3781.05,3782.41,3779.25,3781.62,1482606.0
1760706240,3781.62,3785.77,3781.25,3781.25,1291614.0
1760706300,3781.25,3781.26,3773.13,3773.58,2029296.0
1760706360,3773.65,3774.88,3767.3,3772.31,3424044.0
1760706420,3772.21,3775.86,3771.06,3773.71,1256606.0
1760706480,3773.72,3778.0,3773.72,3776.93,682884.0
1760706540,3776.92,3781.99,3776.92,3779.91,1621770.0
1760706600,3779.9,3779.91,3775.0,3775.11,1813006.0
1760706660,3774.71,3775.28,3771.52,3772.61,588840.0
1760706720,3772.62,3775.0,3771.75,3773.97,743662.0
1760706780,3773.61,3773.88,3763.42,3763.99,3823936.0
1760706840,3763.66,3767.0,3756.25,3756.25,4548388.0
1760706900,3756.25,3764.49,3756.25,3762.9,4952580.0
1760706960,3763.66,3765.91,3758.93,3762.23,2183972.0
1760707020,3762.04,3769.96,3761.5,3767.66,2325592.0
1760707080,3767.67,3772.51,3767.24,3771.19,2018982.0
1760707140,3771.18,3772.12,3765.08,3772.11,1571312.0
1760707200,3772.11,3782.06,3772.11,3776.46,2890488.0
1760707260,3777.08,3779.85,3774.74,3776.73,1968110.0
1760707320,3777.04,3779.99,3776.72,3778.31,1325190.0
1760707380,3778.97,3784.67,3778.97,3782.53,1490572.0
1760707440,3782.24,3787.92,3782.23,3784.93,1844896.0
1760707500,3784.93,3785.01,3777.16,3777.23,1744664.0
1760707560,3777.71,3779.04,3774.27,3776.37,1463994.0
1760707620,3776.72,3778.68,3770.68,3770.85,1348866.0
1760707680,3772.47,3778.0,3772.47,3775.85,1555074.0
1760707740,3776.38,3779.3,3775.0,3775.94,496340.0
1760707800,3775.84,3780.39,3767.06,3771.71,3400376.0
1760707860,3771.41,3797.1,3771.41,3792.35,6767538.0
1760707920,3791.59,3794.93,3778.46,3780.05,3613310.0
1760707980,3781.3,3784.46,3773.85,3784.1,2369688.0
1760708040,3784.18,3795.0,3782.72,3792.4,3314856.0
1760708100,3792.4,3800.34,3787.27,3795.4,5816246.0
1760708160,3796.55,3802.1,3790.16,3790.95,5125898.0
1760708220,3791.39,3803.0,3784.12,3797.19,3571572.0
1760708280,3797.69,3804.84,3794.98,3796.61,3301172.0
1760708340,3793.85,3796.6,3782.68,3786.82,4102198.0
1760708400,3786.29,3787.75,3775.66,3780.47,3922566.0
1760708460,3781.52,3782.9,3773.41,3775.66,2439530.0
1760708520,3774.96,3783.36,3774.96,3778.42,2889482.0
1760708580,3779.97,3779.97,3751.45,3754.67,8836646.0
1760708640,3755.56,3758.13,3743.57,3751.84,12432934.0
1760708700,3752.56,3754.83,3743.83,3754.18,6145642.0
1760708760,3754.09,3756.75,3747.66,3748.02,3942680.0
1760708820,3747.5,3750.28,3738.0,3749.99,9103966.0
1760708880,3750.39,3771.25,3749.4,3771.24,7087156.0
1760708940,3771.57,3772.39,3758.58,3764.63,4775992.0
1760709000,3765.0,3773.89,3764.19,3771.72,4470354.0
1760709060,3771.16,3783.0,3770.68,3781.49,4992910.0
1760709120,3781.94,3791.19,3781.4,3788.2,4352362.0
1760709180,3787.08,3801.43,3785.52,3796.88,6683662.0
1760709240,3797.12,3802.71,3795.02,3795.02,3532410.0
1760709300,3795.78,3807.76,3795.78,3797.82,6831442.0
1760709360,3797.81,3804.5,3796.05,3803.55,3943600.0
1760709420,3804.83,3805.92,3792.66,3795.34,4715404.0
1760709480,3795.08,3796.18,3787.25,3789.58,3658504.0
1760709540,3789.86,3790.59,3784.66,3787.35,3291690.0
1760709600,3786.73,3786.83,3778.45,3778.45,4474564.0
1760709660,3778.2,3783.76,3776.9,3783.5,2672724.0
1760709720,3783.66,3796.67,3779.66,3792.25,2781752.0
1760709780,3792.25,3792.78,3782.04,3782.58,1348594.0
1760709840,3782.88,3785.04,3769.26,3769.81,3145086.0
1760709900,3769.0,3780.17,3768.0,3775.82,4007724.0
1760709960,3775.66,3780.0,3773.25,3777.95,3241026.0
1760710020,3777.11,3778.0,3765.5,3767.99,2924574.0
1760710080,3768.67,3771.43,3764.39,3771.43,2775956.0
1760710140,3771.0,3771.25,3752.83,3757.6,5579108.0
1760710200,3757.25,3763.82,3755.51,3762.67,3598906.0
1760710260,3762.67,3773.06,3759.23,3772.44,2097964.0
1760710320,3773.0,3773.61,3766.61,3770.08,2449824.0
1760710380,3770.0,3782.95,3768.43,3778.92,2043208.0
1760710440,3778.67,3783.62,3778.67,3780.4,2208716.0
1760710500,3780.63,3787.76,3780.41,3786.61,2926654.0
1760710560,3786.08,3787.21,3778.87,3781.12,2495118.0
1760710620,3781.12,3781.12,3768.5,3769.11,3500990.0
1760710680,3769.11,3771.76,3763.55,3766.47,3621886.0
1760710740,3766.86,3770.57,3765.02,3767.35,4401730.0
1760710800,3767.35,3773.14,3760.62,3771.47,4697306.0
1760710860,3771.28,3772.24,3756.0,3757.54,2751912.0
1760710920,3757.86,3763.22,3757.45,3759.27,3277374.0
1760710980,3759.67,3764.04,3756.24,3758.85,4397568.0
1760711040,3758.74,3766.67,3757.85,3764.4,1267142.0
1760711100,3763.97,3765.79,3755.95,3758.66,1397074.0
1760711160,3758.11,3762.35,3755.3,3758.41,1860416.0
1760711220,3757.95,3763.26,3757.05,3761.8,1488908.0
1760711280,3761.47,3763.19,3753.15,3757.57,1758042.0
1760711340,3757.41,3760.15,3750.61,3754.95,3244428.0
1760711400,3755.92,3755.92,3747.34,3747.34,2844118.0
1760711460,3746.94,3751.49,3740.01,3741.07,4707986.0
1760711520,3741.64,3744.43,3724.12,3730.93,13925730.0
1760711580,3730.93,3736.36,3728.63,3736.36,4650766.0
1760711640,3734.93,3736.35,3728.43,3729.2,5101310.0
1760711700,3729.2,3729.96,3716.92,3728.75,13188012.0
1760711760,3728.49,3731.54,3722.11,3725.5,8332124.0
1760711820,3725.71,3733.9,3721.47,3732.85,5147946.0
1760711880,3732.99,3732.99,3725.06,3729.19,3999962.0
1760711940,3729.45,3733.86,3722.6,3724.46,3653336.0
1760712000,3723.77,3725.4,3715.54,3717.65,7738608.0
1760712060,3717.36,3725.68,3712.84,3725.08,5242860.0
1760712120,3725.12,3742.72,3723.53,3739.84,7326588.0
1760712180,3740.4,3764.46,3740.39,3751.15,13909186.0
1760712240,3752.33,3753.97,3745.42,3746.44,3753792.0
1760712300,3746.6,3759.4,3745.61,3750.24,4062356.0
1760712360,3751.41,3762.53,3751.35,3757.42,4700178.0
1760712420,3756.4,3760.39,3750.83,3756.8,4649998.0
1760712480,3756.8,3768.29,3756.8,3763.35,5338790.0
1760712540,3764.1,3778.44,3763.91,3777.29,11320524.0
1760712600,3777.11,3781.08,3772.97,3773.3,7708530.0
1760712660,3773.09,3776.82,3766.67,3766.94,7401928.0
1760712720,3766.97,3769.22,3761.54,3762.97,4245700.0
1760712780,3762.88,3767.84,3761.1,3765.64,2726260.0
1760712840,3765.65,3766.13,3756.12,3757.05,2261312.0
1760712900,3757.02,3758.68,3752.27,3754.44,4435872.0
1760712960,3754.43,3754.76,3743.9,3746.89,3285742.0
1760713020,3746.88,3750.92,3746.88,3750.75,1678206.0
1760713080,3750.7,3751.45,3744.52,3746.94,2997278.0
1760713140,3746.93,3749.25,3746.54,3749.1,1004044.0
1760713200,3749.0,3751.37,3745.0,3750.99,2701514.0
1760713260,3751.19,3760.73,3747.39,3749.82,2901546.0
1760713320,3749.64,3760.24,3749.28,3760.08,1356750.0
1760713380,3760.07,3766.0,3757.4,3757.4,2095834.0
1760713440,3756.88,3768.88,3756.88,3764.66,2477586.0
1760713500,3764.66,3767.29,3760.13,3763.96,2123726.0
1760713560,3763.97,3774.33,3761.18,3767.8,2943290.0
1760713620,3768.33,3772.0,3766.85,3767.35,1974704.0
1760713680,3766.87,3770.28,3765.7,3768.72,1267480.0
1760713740,3768.86,3770.0,3757.25,3757.25,1740382.0
1760713800,3757.24,3771.67,3756.84,3763.48,2125734.0
1760713860,3764.2,3764.6,3756.22,3757.24,1767606.0
1760713920,3757.62,3759.47,3751.79,3758.99,2621506.0
1760713980,3760.0,3760.0,3752.63,3755.51,1234050.0
1760714040,3756.91,3757.23,3745.89,3746.0,1885096.0
1760714100,3746.01,3751.91,3745.14,3746.81,2960162.0
1760714160,3747.4,3758.95,3747.01,3758.95,1154254.0
1760714220,3759.19,3768.21,3758.36,3765.19,2259802.0
1760714280,3765.2,3769.99,3765.2,3767.38,1812520.0
1760714340,3767.44,3768.04,3753.58,3755.32,1525634.0
1760714400,3755.33,3759.64,3752.97,3755.39,1694892.0
1760714460,3755.87,3756.95,3752.99,3755.4,947888.0
1760714520,3755.4,3761.81,3753.69,3758.61,1544392.0
1760714580,3758.43,3759.99,3757.4,3759.28,385014.0
1760714640,3759.47,3765.99,3759.47,3759.81,983326.0
1760714700,3759.81,3759.81,3754.34,3759.57,726846.0
1760714760,3759.36,3776.14,3758.64,3774.03,3694196.0
1760714820,3774.42,3779.78,3771.43,3771.49,3543670.0
1760714880,3771.24,3771.43,3763.25,3766.4,2334836.0
1760714940,3766.39,3769.52,3764.09,3768.56,2547154.0
1760715000,3769.23,3774.99,3768.57,3773.44,1630058.0
1760715060,3773.38,3773.59,3767.21,3767.21,1121404.0
1760715120,3767.0,3767.54,3760.2,3761.65,1504448.0
1760715180,3761.53,3763.06,3756.53,3757.04,2306208.0
1760715240,3757.57,3759.39,3754.56,3755.74,1961184.0
1760715300,3756.14,3760.65,3746.92,3747.29,2098098.0
1760715360,3747.46,3750.35,3742.8,3747.67,4120982.0
1760715420,3747.11,3751.2,3746.52,3749.38,1142754.0
1760715480,3749.72,3753.82,3745.31,3753.37,1077540.0
1760715540,3753.32,3770.27,3753.32,3769.02,4414046.0
1760715600,3770.77,3782.01,3769.03,3776.43,5890290.0
1760715660,3776.4,3787.77,3776.06,3776.09,5046166.0
1760715720,3776.35,3780.88,3773.33,3773.83,1918556.0
1760715780,3773.16,3775.37,3768.49,3769.93,1821148.0
1760715840,3770.15,3773.19,3768.3,3769.26,901644.0
1760715900,3769.26,3775.26,3768.61,3772.41,1664732.0
1760715960,3771.53,3782.66,3771.31,3775.29,2882382.0
1760716020,3775.29,3775.3,3768.77,3770.09,993068.0
1760716080,3769.79,3786.49,3768.79,3784.06,3189012.0
1760716140,3783.0,3786.5,3782.89,3784.59,2607660.0
1760716200,3784.6,3787.92,3778.7,3778.82,2543742.0
1760716260,3778.47,3789.21,3775.32,3784.0,4055408.0
1760716320,3784.64,3787.49,3780.94,3786.33,1714218.0
1760716380,3786.1,3795.0,3786.1,3790.56,3000828.0
1760716440,3790.51,3791.96,3783.03,3783.66,1935140.0
1760716500,3783.66,3786.82,3781.35,3784.99,2094698.0
1760716560,3784.68,3793.0,3780.75,3792.24,2021406.0
1760716620,3791.17,3794.59,3789.0,3790.62,1862634.0
1760716680,3790.63,3794.01,3790.05,3793.85,1230892.0
1760716740,3793.85,3800.1,3792.99,3796.04,4596354.0
1760716800,3796.32,3813.75,3793.47,3810.02,8335494.0
1760716860,3810.39,3812.5,3806.0,3808.09,6743332.0
1760716920,3808.59,3815.77,3808.59,3811.28,5891444.0
1760716980,3811.49,3839.58,3811.49,3837.11,16288726.0
1760717040,3837.23,3844.14,3829.48,3831.48,11035064.0
1760717100,3831.43,3831.45,3821.54,3823.02,7077388.0
1760717160,3822.49,3835.12,3820.95,3831.2,4558604.0
1760717220,3830.74,3834.6,3824.94,3828.1,3327992.0
1760717280,3828.39,3833.92,3824.06,3830.92,3601460.0
1760717340,3830.31,3831.57,3823.93,3829.1,2187472.0
1760717400,3828.91,3829.19,3820.97,3825.77,1862062.0
1760717460,3825.78,3831.31,3818.76,3827.19,5933734.0
1760717520,3827.19,3829.64,3822.47,3827.76,1728152.0
1760717580,3827.76,3828.21,3819.11,3820.29,2586586.0
1760717640,3820.69,3821.38,3817.9,3820.02,2184368.0
1760717700,3820.0,3828.16,3817.52,3826.88,4402264.0
1760717760,3826.89,3833.6,3824.28,3832.09,4211490.0
1760717820,3831.53,3833.78,3827.21,3831.58,2366134.0
1760717880,3831.58,3837.0,3820.11,3825.7,3849700.0
1760717940,3825.31,3826.59,3818.61,3826.59,4006256.0
1760718000,3826.04,3831.13,3826.04,3828.3,1731644.0
1760718060,3828.08,3830.27,3825.0,3827.08,1727840.0
1760718120,3827.52,3832.75,3825.5,3827.28,1376298.0
1760718180,3827.72,3837.49,3827.72,3837.13,3056448.0
1760718240,3836.73,3839.19,3831.57,3832.78,1787054.0
1760718300,3825.5,3832.78,3818.01,3822.93,7523094.0
1760718360,3822.81,3822.92,3803.13,3804.17,8621718.0
1760718420,3804.65,3815.33,3804.65,3814.2,5186780.0
1760718480,3814.11,3814.11,3807.77,3809.29,2499372.0
1760718540,3809.75,3811.94,3809.01,3811.94,1265270.0
1760718600,3811.73,3818.49,3810.13,3817.26,3909790.0
1760718660,3817.82,3818.46,3811.01,3811.02,1253918.0
1760718720,3811.02,3812.56,3801.48,3803.45,2977628.0
1760718780,3803.6,3803.99,3798.08,3803.99,3019218.0
1760718840,3802.54,3803.76,3792.13,3792.62,4086314.0
1760718900,3793.12,3797.05,3787.84,3788.22,4433422.0
1760718960,3788.31,3799.04,3788.3,3799.03,3328212.0
1760719020,3799.04,3804.47,3798.2,3802.2,1958604.0
1760719080,3802.59,3803.6,3800.95,3801.05,1096610.0
1760719140,3799.82,3805.2,3799.82,3800.94,1232026.0
1760719200,3800.94,3804.01,3800.0,3801.14,784736.0
1760719260,3801.57,3802.53,3796.19,3796.53,748732.0
1760719320,3796.3,3800.67,3795.63,3795.63,1587864.0
1760719380,3795.91,3798.18,3795.2,3796.73,1425626.0
1760719440,3796.74,3797.12,3793.31,3795.66,1045116.0
1760719500,3796.55,3796.55,3790.0,3790.7,1404230.0
1760719560,3790.71,3796.11,3790.67,3795.93,1197526.0
1760719620,3795.6,3799.8,3794.76,3796.76,1428720.0
1760719680,3797.02,3807.68,3796.28,3807.12,2518470.0
1760719740,3808.46,3810.42,3802.78,3803.01,2396280.0
1760719800,3802.78,3806.61,3798.4,3798.66,893752.0
1760719860,3799.73,3800.36,3790.0,3791.04,1741202.0
1760719920,3790.0,3790.05,3782.53,3788.16,4204346.0
1760719980,3788.16,3790.39,3786.98,3789.82,958640.0
1760720040,3789.53,3789.69,3783.21,3784.74,927898.0
1760720100,3784.53,3785.55,3778.58,3780.39,2423900.0
1760720160,3780.66,3781.76,3777.48,3780.87,2222878.0
1760720220,3781.43,3784.41,3779.26,3784.4,993182.0
1760720280,3784.63,3788.56,3784.13,3788.31,707112.0
1760720340,3788.32,3788.32,3784.2,3786.64,944662.0
1760720400,3786.64,3789.13,3785.92,3788.76,1097236.0
1760720460,3788.76,3789.79,3781.27,3782.78,1163570.0
1760720520,3782.58,3788.17,3780.99,3787.41,1223918.0
1760720580,3787.22,3791.72,3784.0,3788.26,2046048.0
1760720640,3788.25,3790.99,3786.96,3790.57,1622398.0
1760720700,3790.57,3794.49,3789.67,3793.67,1702428.0
1760720760,3793.66,3805.89,3792.43,3802.58,2942786.0
1760720820,3803.75,3804.16,3796.13,3796.42,2264736.0
1760720880,3796.41,3799.06,3794.4,3795.73,1242798.0
1760720940,3795.73,3797.39,3791.11,3793.26,998700.0
1760721000,3793.26,3795.46,3792.87,3793.53,605712.0
1760721060,3793.53,3793.92,3785.39,3787.5,964716.0
1760721120,3787.49,3792.51,3787.49,3791.97,363858.0
1760721180,3791.96,3800.86,3791.96,3796.7,1359856.0
1760721240,3796.37,3799.2,3793.44,3797.29,494692.0
1760721300,3797.3,3801.43,3795.51,3795.87,567610.0
1760721360,3795.87,3798.82,3792.44,3794.37,901016.0
1760721420,3795.28,3796.0,3790.01,3793.51,595480.0
1760721480,3793.3,3793.3,3788.88,3789.82,425750.0
1760721540,3790.62,3790.62,3783.32,3783.32,1386752.0
1760721600,3784.4,3789.16,3782.97,3788.6,1074198.0
1760721660,3788.6,3788.92,3778.4,3778.51,1811610.0
1760721720,3778.51,3792.73,3778.09,3792.05,1699022.0
1760721780,3792.05,3800.44,3791.13,3797.68,1136850.0
1760721840,3797.45,3799.1,3793.16,3795.82,746368.0
1760721900,3795.82,3795.82,3790.84,3791.31,452358.0
1760721960,3791.31,3794.8,3791.31,3793.49,462494.0
1760722020,3793.48,3794.16,3791.05,3792.96,682628.0
1760722080,3793.38,3793.38,3789.44,3789.91,514166.0
1760722140,3789.96,3791.45,3789.54,3790.76,236970.0
1760722200,3790.75,3792.0,3788.61,3790.91,1077466.0
1760722260,3790.19,3792.43,3789.96,3792.42,392356.0
1760722320,3792.42,3794.78,3785.0,3793.75,1199548.0
1760722380,3793.74,3799.46,3792.04,3799.23,931212.0
1760722440,3799.23,3804.64,3797.61,3802.35,1682538.0
1760722500,3802.0,3807.73,3801.36,3802.4,1965486.0
1760722560,3802.41,3804.29,3801.21,3802.57,610022.0
1760722620,3802.56,3813.63,3801.88,3808.81,2645980.0
1760722680,3809.01,3811.54,3803.8,3807.9,1571446.0
1760722740,3807.89,3809.28,3806.68,3807.81,518616.0
1760722800,3807.81,3813.2,3807.05,3809.88,1379790.0
1760722860,3809.89,3809.89,3802.57,3804.9,945180.0
1760722920,3805.13,3807.87,3799.5,3799.8,1412098.0
1760722980,3799.8,3801.31,3797.4,3799.0,1090888.0
1760723040,3798.99,3804.47,3798.3,3801.93,784934.0
1760723100,3802.69,3803.07,3793.89,3796.39,1255586.0
1760723160,3795.44,3798.0,3793.0,3794.76,1084870.0
1760723220,3794.65,3796.0,3787.86,3791.0,1381614.0
1760723280,3790.55,3798.3,3790.21,3798.3,1366384.0
1760723340,3798.3,3803.13,3797.98,3802.34,875182.0
1760723400,3802.43,3815.0,3801.64,3814.99,3154268.0
1760723460,3814.99,3815.52,3808.31,3810.02,2060564.0
1760723520,3810.16,3814.78,3807.81,3808.54,1017832.0
1760723580,3808.18,3821.22,3808.17,3820.14,2721222.0
1760723640,3820.33,3825.0,3818.02,3818.28,4768854.0
1760723700,3818.38,3820.43,3815.95,3817.34,2203610.0
1760723760,3816.52,3818.92,3814.39,3816.99,1737896.0
1760723820,3816.98,3817.81,3813.49,3814.33,1025598.0
1760723880,3814.45,3816.28,3812.5,3814.6,586106.0
1760723940,3814.59,3818.28,3814.59,3815.64,584880.0
1760724000,3815.83,3819.7,3815.42,3818.46,1601924.0
1760724060,3818.35,3825.44,3816.96,3820.7,2815894.0
1760724120,3820.63,3823.99,3818.36,3818.82,1508174.0
1760724180,3818.82,3821.87,3816.26,3816.26,1964308.0
1760724240,3816.25,3820.76,3816.25,3819.0,695920.0
1760724300,3819.01,3821.86,3817.65,3821.32,1083204.0
1760724360,3822.48,3823.8,3819.21,3822.38,979152.0
1760724420,3822.39,3827.63,3819.55,3819.93,1353296.0
1760724480,3819.94,3822.82,3819.73,3821.0,541372.0
1760724540,3821.0,3821.72,3817.29,3820.23,1537810.0
1760724600,3820.23,3828.36,3818.93,3824.76,1387326.0
1760724660,3824.68,3826.0,3822.94,3825.82,824434.0
1760724720,3825.83,3827.8,3822.01,3822.01,556596.0
1760724780,3822.01,3822.01,3813.22,3813.44,1123466.0
1760724840,3813.44,3816.83,3812.0,3814.16,1752322.0
1760724900,3813.54,3815.93,3810.46,3810.52,1197050.0
1760724960,3810.52,3817.88,3810.45,3817.58,563384.0
1760725020,3817.61,3818.74,3814.49,3816.07,439390.0
1760725080,3816.44,3817.0,3812.62,3816.08,356324.0
1760725140,3815.31,3822.61,3814.59,3821.48,827098.0
1760725200,3821.3,3827.54,3821.3,3827.29,1204628.0
1760725260,3827.3,3828.26,3824.01,3825.17,1083032.0
1760725320,3825.17,3832.87,3824.81,3832.65,1961708.0
1760725380,3832.64,3835.45,3832.01,3833.75,2115336.0
1760725440,3833.87,3837.81,3832.27,3832.87,3403968.0
1760725500,3832.69,3833.99,3830.74,3832.02,1076548.0
1760725560,3832.23,3838.26,3832.23,3835.99,1424482.0
1760725620,3835.95,3838.0,3835.93,3836.6,621228.0
1760725680,3836.6,3838.86,3835.0,3836.68,1127626.0
1760725740,3837.0,3837.09,3833.21,3833.51,1093580.0
1760725800,3833.51,3841.78,3833.23,3837.28,1485922.0
1760725860,3837.03,3840.22,3834.25,3840.0,1169182.0
1760725920,3840.0,3841.25,3838.33,3838.83,819386.0
1760725980,3838.82,3839.52,3832.22,3833.24,1930774.0
1760726040,3833.25,3834.57,3828.58,3834.57,2138138.0
1760726100,3834.56,3843.39,3834.56,3842.57,2120852.0
1760726160,3842.56,3845.99,3839.21,3842.22,2021720.0
1760726220,3842.76,3847.88,3842.05,3842.33,2677194.0
1760726280,3842.34,3844.76,3840.6,3844.43,1132128.0
1760726340,3844.34,3844.86,3840.0,3840.47,2058768.0
1760726400,3840.47,3842.85,3839.06,3841.54,669586.0
1760726460,3841.54,3844.8,3839.73,3839.73,1538266.0
1760726520,3839.73,3843.13,3839.73,3842.02,516784.0
1760726580,3842.01,3842.57,3838.62,3839.99,1367284.0
1760726640,3839.99,3840.9,3836.2,3836.2,1428622.0
1760726700,3836.2,3838.64,3834.71,3838.59,660326.0
1760726760,3838.59,3841.45,3837.88,3837.88,828100.0
1760726820,3837.88,3838.28,3830.29,3832.19,1450266.0
1760726880,3832.17,3832.33,3826.24,3830.4,2044354.0
1760726940,3830.66,3830.84,3828.24,3830.84,965658.0
1760727000,3831.03,3831.63,3829.39,3829.58,723934.0
1760727060,3829.68,3829.68,3826.3,3826.96,1111600.0
1760727120,3826.75,3828.1,3823.84,3826.83,1278598.0
1760727180,3826.83,3827.98,3824.82,3827.52,936586.0
1760727240,3827.52,3827.91,3826.3,3827.16,410650.0
1760727300,3827.16,3831.0,3827.16,3827.95,1245134.0
1760727360,3827.94,3828.12,3826.35,3827.68,489870.0
1760727420,3827.69,3828.29,3826.5,3827.62,389704.0
1760727480,3827.61,3830.47,3827.6,3830.17,567232.0
1760727540,3831.1,3834.26,3830.8,3833.82,1112532.0
1760727600,3834.17,3836.36,3832.25,3832.26,980248.0
1760727660,3832.26,3834.8,3831.28,3833.27,506498.0
1760727720,3833.27,3838.4,3832.88,3838.4,1243026.0
1760727780,3838.12,3843.6,3831.0,3831.28,1408826.0
1760727840,3831.28,3837.5,3831.0,3836.0,648096.0
1760727900,3835.99,3837.99,3834.88,3836.86,880396.0
1760727960,3837.01,3838.5,3830.16,3830.99,510940.0
1760728020,3832.52,3836.21,3830.23,3832.99,1298256.0
1760728080,3832.89,3833.53,3831.0,3833.51,330702.0
1760728140,3833.52,3840.81,3831.98,3840.05,710772.0
1760728200,3840.24,3843.75,3840.24,3842.83,780728.0
1760728260,3842.84,3846.24,3841.33,3843.78,1118712.0
1760728320,3843.79,3844.35,3840.38,3840.54,608344.0
1760728380,3840.54,3842.2,3840.27,3841.74,721486.0
1760728440,3842.08,3843.98,3840.8,3843.17,825936.0
1760728500,3842.97,3845.99,3841.86,3844.88,924460.0
1760728560,3844.18,3849.06,3841.76,3847.32,1299004.0
1760728620,3847.2,3847.62,3836.56,3839.87,1184898.0
1760728680,3839.95,3841.72,3837.56,3837.56,515850.0
1760728740,3837.11,3843.36,3837.11,3841.44,580130.0
1760728800,3841.45,3844.87,3841.16,3844.05,242106.0
1760728860,3844.06,3844.06,3839.16,3839.76,536148.0
1760728920,3839.77,3840.38,3835.09,3839.09,621260.0
1760728980,3839.09,3840.0,3836.09,3836.09,351128.0
1760729040,3836.0,3839.28,3833.66,3835.0,853352.0
1760729100,3835.0,3836.2,3826.05,3828.22,2277000.0
1760729160,3828.28,3831.8,3828.28,3828.98,486146.0
1760729220,3828.65,3830.24,3828.19,3828.89,478656.0
1760729280,3829.09,3831.9,3828.69,3831.89,440920.0
1760729340,3831.9,3831.9,3830.55,3830.71,356838.0
1760729400,3830.47,3830.56,3824.36,3826.21,924676.0
1760729460,3826.52,3827.34,3825.01,3826.36,624354.0
1760729520,3826.12,3826.13,3822.0,3822.84,903738.0
1760729580,3822.84,3823.91,3815.48,3821.68,2180636.0
1760729640,3821.03,3821.8,3816.42,3819.98,826684.0
1760729700,3819.98,3822.32,3818.62,3820.24,718932.0
1760729760,3820.47,3820.48,3813.03,3815.56,1300480.0
1760729820,3815.56,3817.45,3814.13,3816.34,902888.0
1760729880,3816.35,3818.8,3815.42,3817.69,523862.0
1760729940,3817.72,3818.78,3816.48,3818.78,332694.0
1760730000,3818.78,3821.12,3816.01,3817.0,634118.0
1760730060,3817.16,3824.5,3817.16,3823.05,902210.0
1760730120,3823.05,3825.43,3822.44,3823.8,543278.0
1760730180,3824.01,3826.1,3822.35,3822.35,482134.0
1760730240,3822.35,3822.35,3819.43,3820.48,513324.0
1760730300,3820.47,3822.37,3818.88,3818.88,568556.0
1760730360,3818.88,3823.15,3817.67,3817.93,557604.0
1760730420,3817.93,3820.91,3816.49,3820.91,288700.0
1760730480,3820.91,3825.59,3820.91,3824.94,1652830.0
1760730540,3824.95,3829.53,3824.91,3827.43,1630720.0
1760730600,3827.08,3828.03,3822.05,3823.3,2473954.0
1760730660,3823.56,3825.15,3822.61,3824.95,370756.0
1760730720,3824.35,3824.38,3822.06,3822.61,650680.0
1760730780,3822.64,3830.42,3822.64,3826.16,506314.0
1760730840,3827.09,3831.95,3827.09,3829.79,520858.0
1760730900,3829.8,3830.47,3826.96,3829.82,505366.0
1760730960,3829.81,3829.85,3824.7,3826.04,596682.0
1760731020,3826.04,3829.43,3825.81,3828.08,332820.0
1760731080,3827.75,3831.02,3826.49,3830.19,530926.0
1760731140,3829.83,3830.06,3824.0,3826.15,921968.0
1760731200,3826.35,3827.13,3823.85,3826.28,501398.0
1760731260,3826.87,3827.79,3822.7,3823.66,524446.0
1760731320,3824.33,3824.88,3816.65,3817.34,2418366.0
1760731380,3817.19,3822.1,3816.8,3822.0,779106.0
1760731440,3821.99,3822.49,3817.53,3819.6,726346.0
1760731500,3819.59,3823.24,3819.59,3822.51,349390.0
1760731560,3822.29,3824.26,3820.43,3823.78,307086.0
1760731620,3823.78,3825.0,3821.91,3822.8,1342020.0
1760731680,3822.79,3822.98,3819.88,3821.0,190592.0
1760731740,3821.28,3826.0,3821.07,3825.89,322050.0
1760731800,3825.72,3826.91,3822.54,3824.98,296460.0
1760731860,3824.98,3833.51,3824.98,3832.01,1601128.0
1760731920,3832.01,3834.47,3832.01,3833.99,389456.0
1760731980,3833.99,3841.27,3833.77,3838.18,1820328.0
1760732040,3838.18,3838.65,3836.02,3838.65,658604.0
1760732100,3839.58,3841.27,3837.56,3839.13,938974.0
1760732160,3839.13,3842.03,3837.1,3841.99,593612.0
1760732220,3841.99,3842.62,3840.05,3841.36,375176.0
1760732280,3841.31,3844.0,3840.46,3843.99,520810.0
1760732340,3845.0,3847.74,3843.01,3845.94,983446.0
1760732400,3845.94,3858.0,3845.94,3855.48,6923498.0
1760732460,3855.48,3855.74,3848.21,3848.99,1716174.0
1760732520,3848.99,3850.64,3847.0,3850.26,753242.0
1760732580,3849.57,3854.23,3848.74,3854.23,1159942.0
1760732640,3854.01,3855.78,3852.72,3855.77,586718.0
1760732700,3855.77,3857.75,3854.76,3857.14,1403032.0
1760732760,3857.14,3858.27,3855.94,3856.37,689062.0
1760732820,3856.38,3858.3,3853.93,3854.46,948100.0
1760732880,3854.46,3858.23,3854.42,3858.23,557374.0
1760732940,3858.22,3861.26,3855.39,3856.27,1656788.0
1760733000,3856.47,3858.4,3855.68,3858.39,556910.0
1760733060,3858.4,3858.4,3852.42,3852.79,1114750.0
1760733120,3852.79,3854.18,3851.03,3851.95,686334.0
1760733180,3851.95,3851.95,3849.16,3851.57,1768570.0
1760733240,3851.58,3851.58,3848.02,3848.43,1025730.0
1760733300,3848.44,3850.35,3847.89,3850.3,508174.0
1760733360,3850.31,3850.31,3846.74,3848.06,735784.0
1760733420,3848.06,3850.0,3847.89,3849.99,447418.0
1760733480,3850.0,3853.38,3850.0,3852.13,741796.0
1760733540,3852.13,3853.69,3849.87,3849.89,373738.0
1760733600,3849.89,3852.48,3849.0,3850.48,262204.0
1760733660,3850.48,3850.78,3848.0,3848.63,277618.0
1760733720,3848.64,3850.5,3848.33,3848.59,424980.0
1760733780,3848.6,3848.6,3842.88,3845.17,1142266.0
1760733840,3844.83,3849.6,3844.82,3849.6,268726.0
1760733900,3849.59,3850.87,3848.41,3849.81,336278.0
1760733960,3849.81,3853.25,3849.81,3853.01,328724.0
1760734020,3853.01,3856.44,3853.01,3855.76,705082.0
1760734080,3855.76,3857.23,3854.59,3856.85,280864.0
1760734140,3856.85,3859.49,3856.38,3857.75,679342.0
1760734200,3857.74,3858.37,3856.0,3856.13,551310.0
1760734260,3856.14,3856.14,3851.97,3854.34,346950.0
1760734320,3854.34,3859.25,3854.34,3858.13,319172.0
1760734380,3858.13,3859.11,3857.75,3858.85,554718.0
1760734440,3858.85,3861.57,3855.24,3856.21,1318758.0
1760734500,3856.22,3856.22,3853.28,3853.99,319470.0
1760734560,3853.99,3853.99,3852.0,3852.43,295492.0
1760734620,3852.43,3853.21,3851.14,3852.41,379306.0
1760734680,3852.42,3854.02,3851.36,3852.84,441486.0
1760734740,3852.83,3856.65,3852.4,3856.15,336636.0
1760734800,3856.68,3856.68,3854.02,3856.39,1042472.0
1760734860,3856.86,3857.24,3852.71,3853.3,374036.0
1760734920,3853.31,3856.45,3851.52,3852.48,617962.0
1760734980,3852.15,3854.35,3851.33,3854.34,156434.0
1760735040,3854.35,3855.37,3853.64,3855.35,373582.0
1760735100,3855.23,3871.07,3853.48,3870.93,4291290.0
1760735160,3871.63,3880.62,3870.71,3877.08,9380204.0
1760735220,3877.06,3878.73,3869.34,3869.34,2674002.0
1760735280,3869.01,3872.27,3868.02,3871.46,2016326.0
1760735340,3871.46,3873.0,3869.53,3869.54,902282.0
1760735400,3869.54,3876.36,3869.54,3874.84,2212338.0
1760735460,3874.83,3875.09,3871.22,3872.01,924218.0
1760735520,3872.01,3878.0,3872.0,3875.47,893628.0
1760735580,3875.89,3876.21,3868.26,3868.26,1149106.0
1760735640,3868.27,3871.0,3866.33,3870.19,555302.0
1760735700,3870.01,3874.33,3869.68,3870.58,776616.0
1760735760,3870.58,3881.56,3870.58,3873.49,3031088.0
1760735820,3873.87,3874.2,3866.46,3868.87,1730744.0
1760735880,3869.46,3875.4,3868.2,3875.1,772464.0
1760735940,3875.21,3877.5,3872.78,3873.06,960896.0
1760736000,3873.05,3876.67,3872.56,3873.81,1022012.0
1760736060,3873.8,3873.81,3872.01,3872.01,362930.0
1760736120,3872.01,3875.15,3870.42,3874.15,988056.0
1760736180,3874.15,3875.54,3874.13,3875.04,971182.0
1760736240,3875.04,3876.62,3874.05,3874.42,349398.0
1760736300,3874.43,3875.96,3871.66,3872.31,1102144.0
1760736360,3872.31,3874.98,3872.31,3874.21,583698.0
1760736420,3873.97,3874.22,3871.6,3871.6,502824.0
1760736480,3871.6,3874.0,3871.6,3872.96,519782.0
1760736540,3872.96,3875.0,3872.96,3874.57,296980.0
1760736600,3874.57,3875.07,3873.34,3874.92,366792.0
1760736660,3874.93,3875.07,3871.0,3871.01,317860.0
1760736720,3871.01,3872.0,3868.53,3868.53,535820.0
1760736780,3868.53,3870.07,3867.53,3868.84,624542.0
1760736840,3868.83,3869.14,3866.31,3866.56,464158.0
1760736900,3866.57,3866.57,3862.31,3864.01,942638.0
1760736960,3864.01,3864.76,3862.81,3864.14,632434.0
1760737020,3864.32,3875.0,3864.32,3874.96,955838.0
1760737080,3875.81,3877.2,3871.93,3876.15,1110426.0
1760737140,3876.16,3876.16,3874.79,3874.8,647612.0
1760737200,3875.0,3875.0,3872.8,3873.02,367318.0
1760737260,3873.02,3873.03,3867.9,3870.43,575710.0
1760737320,3870.43,3871.09,3869.01,3871.08,332746.0
1760737380,3871.08,3875.26,3871.08,3875.26,144684.0
1760737440,3875.14,3875.88,3874.01,3874.01,260276.0
1760737500,3874.0,3876.0,3874.0,3876.0,251518.0
1760737560,3876.44,3877.01,3876.37,3877.01,329346.0
1760737620,3877.01,3877.01,3872.35,3873.39,384132.0
1760737680,3873.38,3874.65,3868.98,3870.0,726060.0
1760737740,3870.21,3871.68,3870.21,3871.68,121986.0
1760737800,3871.85,3872.3,3870.88,3872.3,237970.0
1760737860,3872.29,3872.4,3870.0,3870.0,315436.0
1760737920,3870.01,3874.29,3870.0,3874.29,122970.0
1760737980,3874.49,3875.0,3872.73,3874.99,238828.0
1760738040,3874.99,3876.81,3874.99,3876.8,151642.0
1760738100,3876.8,3877.62,3876.05,3876.05,314516.0
1760738160,3876.05,3877.77,3876.05,3877.68,220808.0
1760738220,3877.68,3879.04,3877.68,3878.72,318058.0
1760738280,3878.72,3879.0,3875.91,3875.91,210324.0
1760738340,3875.92,3878.0,3874.52,3874.53,406894.0
1760738400,3874.52,3878.0,3873.75,3874.0,883072.0
1760738460,3874.01,3875.96,3874.0,3875.96,390178.0
1760738520,3875.95,3879.94,3875.95,3878.79,577294.0
1760738580,3878.79,3880.75,3878.79,3880.73,981998.0
1760738640,3880.74,3880.83,3879.4,3880.04,482888.0
1760738700,3880.03,3880.04,3874.83,3875.51,539684.0
1760738760,3875.5,3878.09,3874.0,3876.69,492796.0
1760738820,3876.7,3877.22,3875.0,3875.0,328134.0
1760738880,3875.01,3875.01,3872.03,3872.24,376970.0
1760738940,3872.25,3872.25,3868.83,3869.41,426066.0
1760739000,3869.43,3869.43,3862.45,3865.19,1349604.0
1760739060,3865.19,3865.19,3863.3,3864.63,355414.0
1760739120,3864.64,3867.35,3864.63,3865.16,325650.0
1760739180,3865.16,3865.16,3860.52,3861.54,1330616.0
1760739240,3861.8,3863.17,3861.79,3861.89,339424.0
1760739300,3861.88,3863.45,3859.35,3863.45,1194734.0
1760739360,3863.45,3864.34,3863.0,3863.89,379436.0
1760739420,3863.89,3863.89,3861.83,3862.76,189266.0
1760739480,3863.0,3866.48,3862.55,3865.15,335604.0
1760739540,3865.15,3867.62,3865.15,3866.52,395618.0
1760739600,3866.52,3866.52,3865.25,3865.79,186892.0
1760739660,3865.8,3865.8,3862.53,3862.53,126090.0
1760739720,3862.53,3862.53,3858.26,3860.66,953494.0
1760739780,3860.41,3860.67,3858.99,3860.66,230186.0
1760739840,3860.67,3861.0,3857.31,3857.31,708156.0
1760739900,3856.95,3861.32,3856.95,3861.32,522526.0
1760739960,3861.32,3867.01,3860.75,3867.0,621626.0
1760740020,3866.53,3866.54,3864.2,3865.6,419052.0
1760740080,3865.6,3868.75,3865.59,3867.91,226788.0
1760740140,3867.91,3867.92,3867.01,3867.17,256144.0
1760740200,3867.18,3868.09,3856.74,3858.25,2580650.0
1760740260,3858.25,3859.5,3856.56,3859.5,351980.0
1760740320,3859.66,3862.35,3851.56,3854.15,2698880.0
1760740380,3854.15,3854.62,3848.29,3852.34,1875696.0
1760740440,3852.34,3854.32,3848.62,3849.15,1725672.0
1760740500,3849.16,3849.75,3848.48,3848.74,944784.0
1760740560,3848.73,3854.45,3848.5,3853.46,1426908.0
1760740620,3853.46,3854.74,3845.45,3849.37,4812078.0
1760740680,3849.37,3849.37,3844.51,3846.59,664068.0
1760740740,3846.49,3848.64,3845.97,3847.97,344198.0
1760740800,3847.97,3849.08,3846.48,3846.48,565520.0
1760740860,3846.49,3849.49,3846.48,3848.29,321522.0
1760740920,3848.45,3850.61,3848.44,3850.0,266710.0
1760740980,3850.01,3851.91,3850.0,3851.0,232352.0
1760741040,3851.0,3851.77,3847.31,3847.54,387304.0
1760741100,3847.54,3850.72,3847.54,3849.96,379240.0
1760741160,3849.96,3850.59,3849.64,3849.96,150450.0
1760741220,3849.96,3850.99,3848.86,3850.99,326222.0
1760741280,3850.96,3850.99,3849.0,3849.95,373940.0
1760741340,3849.96,3851.59,3848.61,3848.62,644188.0
1760741400,3848.61,3852.83,3848.61,3851.95,463304.0
1760741460,3851.95,3852.84,3850.54,3850.55,238060.0
1760741520,3850.54,3851.03,3848.0,3848.29,234150.0
1760741580,3848.3,3849.08,3847.5,3848.75,209190.0
1760741640,3848.75,3851.48,3848.16,3850.97,608330.0
1760741700,3851.3,3853.2,3850.97,3852.26,218530.0
1760741760,3852.27,3852.75,3851.84,3851.92,144184.0
1760741820,3851.92,3852.6,3851.5,3852.0,243782.0
1760741880,3852.0,3853.07,3851.11,3853.07,137016.0
1760741940,3853.07,3853.07,3852.36,3852.37,110496.0
1760742000,3852.36,3852.74,3850.61,3851.19,241788.0
1760742060,3851.2,3853.0,3850.26,3852.54,221418.0
1760742120,3852.55,3852.55,3847.21,3847.21,375022.0
1760742180,3847.21,3849.27,3846.55,3848.0,481762.0
1760742240,3848.0,3848.61,3841.76,3844.84,1746308.0
1760742300,3844.85,3844.85,3840.8,3842.63,569754.0
1760742360,3842.62,3845.0,3842.18,3843.32,828984.0
1760742420,3843.32,3843.32,3842.18,3843.31,215646.0
1760742480,3843.31,3843.73,3842.62,3843.73,288796.0
1760742540,3843.72,3845.16,3842.82,3842.97,245144.0
1760742600,3842.98,3843.0,3840.82,3841.24,372938.0
1760742660,3841.25,3841.77,3840.23,3840.99,361954.0
1760742720,3840.77,3841.86,3840.72,3840.99,346260.0
1760742780,3841.0,3842.72,3840.99,3842.45,273924.0
1760742840,3842.45,3843.39,3842.45,3842.45,115930.0
1760742900,3842.16,3844.7,3842.16,3844.09,394802.0
1760742960,3843.81,3843.81,3836.77,3841.41,2043794.0
1760743020,3841.41,3846.58,3841.41,3846.41,573254.0
1760743080,3846.41,3846.61,3845.08,3845.08,270224.0
1760743140,3845.09,3846.55,3845.09,3845.82,222018.0
1760743200,3845.81,3846.29,3840.89,3842.02,1318640.0
1760743260,3842.15,3843.52,3839.14,3839.48,366792.0
1760743320,3839.47,3840.42,3838.09,3839.33,460152.0
1760743380,3839.32,3839.33,3837.5,3838.56,460820.0
1760743440,3838.56,3840.24,3838.55,3839.53,327766.0
1760743500,3839.52,3840.99,3839.14,3840.5,412336.0
1760743560,3840.29,3841.0,3839.5,3839.51,564276.0
1760743620,3839.5,3841.16,3839.17,3840.75,165398.0
1760743680,3840.75,3840.99,3839.02,3840.09,372962.0
1760743740,3840.09,3840.09,3837.16,3837.49,282974.0
1760743800,3837.43,3838.33,3836.4,3837.43,543392.0
1760743860,3837.42,3839.58,3836.45,3839.57,572088.0
1760743920,3839.58,3840.0,3838.2,3838.21,178492.0
1760743980,3837.3,3838.2,3834.38,3838.19,1032232.0
1760744040,3838.2,3840.43,3837.35,3840.01,359368.0
1760744100,3840.01,3843.01,3840.0,3842.27,433168.0
1760744160,3842.27,3842.27,3840.3,3841.29,487102.0
1760744220,3841.3,3842.27,3839.51,3840.8,171984.0
1760744280,3840.79,3841.4,3838.24,3838.24,221606.0
1760744340,3838.25,3839.44,3837.41,3838.61,150016.0
1760744400,3838.6,3838.61,3835.74,3836.5,354038.0
1760744460,3836.5,3836.99,3835.74,3836.69,388882.0
1760744520,3836.69,3838.73,3836.68,3837.06,255958.0
1760744580,3836.92,3838.28,3836.68,3837.79,240182.0
1760744640,3837.79,3837.79,3836.78,3836.78,141454.0
1760744700,3836.79,3838.99,3832.53,3833.24,1089350.0
1760744760,3833.72,3835.55,3833.71,3835.35,406306.0
1760744820,3835.35,3835.8,3834.33,3834.33,215822.0
1760744880,3834.34,3835.74,3832.02,3832.44,347544.0
1760744940,3832.44,3833.36,3832.16,3832.86,337588.0
1760745000,3833.06,3833.26,3830.0,3831.0,1406626.0
1760745060,3831.0,3831.91,3830.67,3831.07,204034.0
1760745120,3831.07,3832.62,3830.08,3830.86,631820.0
1760745180,3830.86,3832.0,3828.03,3828.04,789886.0
1760745240,3828.65,3829.98,3828.26,3828.66,491484.0
1760745300,3828.66,3828.67,3827.27,3828.5,499834.0
1760745360,3828.49,3828.75,3827.72,3828.75,215122.0
1760745420,3828.85,3830.17,3827.86,3827.87,576154.0
1760745480,3827.86,3831.18,3827.86,3831.17,381264.0
1760745540,3831.18,3831.18,3829.6,3830.0,198992.0
1760745600,3829.99,3832.91,3829.99,3832.17,569094.0
1760745660,3832.44,3834.74,3832.15,3832.16,711924.0
1760745720,3832.16,3832.77,3829.84,3829.84,342512.0
1760745780,3829.71,3831.92,3828.4,3829.69,1041070.0
1760745840,3829.44,3829.83,3828.05,3829.21,366372.0
1760745900,3829.21,3830.78,3828.76,3829.62,480598.0
1760745960,3828.67,3833.46,3825.01,3830.6,2315134.0
1760746020,3831.09,3831.45,3828.36,3828.36,626634.0
1760746080,3828.37,3830.22,3826.03,3827.36,1094662.0
1760746140,3827.35,3827.45,3822.23,3823.77,1071032.0
1760746200,3823.78,3826.81,3822.63,3825.18,1074746.0
1760746260,3825.01,3825.02,3822.13,3822.14,468212.0
1760746320,3822.14,3823.19,3821.21,3822.6,896884.0
1760746380,3822.6,3823.19,3820.06,3822.15,923744.0
1760746440,3822.15,3822.15,3819.0,3820.45,1558188.0
1760746500,3820.45,3820.63,3819.05,3819.59,951022.0
1760746560,3819.67,3824.26,3817.22,3824.26,951650.0
1760746620,3824.27,3827.18,3824.26,3825.67,799956.0
1760746680,3825.67,3826.13,3823.18,3823.99,484328.0
1760746740,3823.99,3828.25,3823.99,3826.91,471030.0
1760746800,3826.84,3831.38,3826.84,3830.27,1049708.0
1760746860,3830.27,3832.84,3830.27,3831.02,710520.0
1760746920,3831.03,3834.39,3830.82,3834.39,950242.0
1760746980,3834.39,3835.01,3830.65,3830.65,1087242.0
1760747040,3830.65,3833.23,3830.65,3832.56,378238.0
1760747100,3832.56,3834.0,3831.76,3833.99,532948.0
1760747160,3834.83,3841.62,3834.82,3840.0,3247952.0
1760747220,3840.01,3840.58,3834.01,3834.87,1252008.0
1760747280,3834.87,3836.65,3833.42,3836.1,478002.0
1760747340,3836.09,3838.68,3836.09,3838.32,536652.0
1760747400,3838.33,3839.67,3836.09,3838.53,476326.0
1760747460,3838.52,3838.53,3834.7,3835.28,361164.0
1760747520,3835.28,3838.82,3833.8,3835.61,1021482.0
1760747580,3835.62,3835.62,3828.9,3829.21,725090.0
1760747640,3828.91,3831.06,3828.9,3830.35,305910.0
1760747700,3830.36,3833.95,3830.35,3833.69,264560.0
1760747760,3833.68,3837.0,3833.68,3835.72,254646.0
1760747820,3835.72,3838.77,3835.72,3836.55,652898.0
1760747880,3836.55,3837.75,3835.84,3837.33,529456.0
1760747940,3837.32,3838.71,3837.32,3838.15,472380.0
1760748000,3838.14,3841.99,3838.14,3841.99,1006114.0
1760748060,3842.83,3842.83,3837.78,3837.78,1087344.0
1760748120,3837.78,3841.18,3837.53,3838.79,549924.0
1760748180,3838.69,3839.64,3838.57,3839.31,194592.0
1760748240,3839.32,3841.41,3839.31,3840.65,276314.0
1760748300,3840.66,3841.34,3839.13,3839.13,309268.0
1760748360,3839.14,3841.0,3839.07,3839.07,446498.0
1760748420,3839.07,3839.13,3836.84,3838.1,649690.0
1760748480,3838.1,3838.4,3836.81,3837.02,204200.0
1760748540,3837.03,3837.03,3835.04,3835.04,440572.0
1760748600,3835.05,3836.1,3835.0,3835.0,168432.0
1760748660,3835.0,3835.11,3833.2,3833.96,418170.0
1760748720,3833.96,3837.95,3833.96,3836.02,270806.0
1760748780,3836.01,3838.27,3836.01,3838.26,147802.0
1760748840,3838.27,3839.55,3837.4,3837.4,329404.0
1760748900,3837.41,3838.47,3836.93,3837.71,284638.0
1760748960,3837.72,3837.72,3836.51,3837.56,168134.0
1760749020,3837.56,3837.56,3836.17,3836.17,85694.0
1760749080,3836.18,3836.18,3834.09,3834.75,318246.0
1760749140,3834.76,3838.33,3834.76,3838.32,174268.0
1760749200,3838.49,3842.27,3838.49,3840.86,425408.0
1760749260,3840.86,3840.97,3837.9,3840.95,250160.0
1760749320,3841.95,3842.6,3838.66,3839.87,492228.0
1760749380,3839.87,3846.47,3839.87,3844.67,673604.0
1760749440,3844.67,3847.19,3843.51,3847.11,749824.0
1760749500,3846.99,3846.99,3843.75,3843.86,927386.0
1760749560,3843.52,3843.52,3840.23,3841.24,410282.0
1760749620,3841.23,3841.24,3839.51,3840.37,303990.0
1760749680,3840.38,3840.68,3839.51,3839.7,178014.0
1760749740,3839.71,3845.27,3839.7,3844.06,503836.0
1760749800,3844.05,3846.35,3844.05,3845.93,1041262.0
1760749860,3845.93,3851.11,3843.29,3849.98,2958748.0
1760749920,3849.98,3849.98,3842.4,3842.54,1702658.0
1760749980,3842.55,3844.99,3842.55,3844.98,911330.0
1760750040,3844.98,3847.77,3844.63,3846.32,922352.0
1760750100,3846.31,3846.32,3842.4,3843.99,410830.0
1760750160,3843.99,3846.23,3843.67,3843.67,752262.0
1760750220,3843.67,3847.87,3843.12,3847.86,233660.0
1760750280,3848.18,3848.9,3847.61,3848.37,415560.0
1760750340,3848.37,3851.49,3847.0,3851.16,495322.0
1760750400,3851.0,3856.0,3850.28,3855.78,2440042.0
1760750460,3855.78,3855.79,3852.92,3854.47,773982.0
1760750520,3854.47,3857.54,3853.49,3857.53,1239496.0
1760750580,3857.64,3862.83,3856.39,3862.35,2430382.0
1760750640,3862.29,3864.44,3861.83,3863.25,1579862.0
1760750700,3863.26,3869.49,3863.25,3868.99,1787838.0
1760750760,3868.71,3873.33,3868.04,3872.4,1384114.0
1760750820,3872.4,3872.47,3865.83,3866.43,2247036.0
1760750880,3866.42,3875.0,3865.03,3873.73,2616884.0
1760750940,3873.73,3873.73,3869.77,3872.68,1174302.0
1760751000,3872.91,3876.89,3871.63,3872.67,1316770.0
1760751060,3872.68,3872.68,3866.12,3866.12,782052.0
1760751120,3865.86,3870.0,3865.16,3870.0,954362.0
1760751180,3869.75,3869.75,3866.77,3867.81,309140.0
1760751240,3867.8,3871.27,3867.56,3869.28,740408.0
1760751300,3869.27,3869.27,3862.97,3864.79,925368.0
1760751360,3864.79,3865.91,3862.51,3865.08,471414.0
1760751420,3865.38,3870.35,3865.0,3870.34,417054.0
1760751480,3870.33,3870.82,3867.24,3870.81,456710.0
1760751540,3870.81,3870.81,3865.24,3865.35,882240.0
1760751600,3865.35,3865.35,3862.7,3862.73,848998.0
1760751660,3862.74,3863.18,3861.0,3862.13,990704.0
1760751720,3862.07,3864.26,3861.95,3863.27,264282.0
1760751780,3863.27,3863.6,3861.42,3863.2,251900.0
1760751840,3863.19,3863.32,3862.14,3862.58,246966.0
1760751900,3862.58,3862.95,3861.31,3861.32,319568.0
1760751960,3861.32,3862.91,3860.83,3862.91,344110.0
1760752020,3862.9,3862.91,3861.16,3861.25,192240.0
1760752080,3861.25,3861.41,3859.24,3859.83,424446.0
1760752140,3859.48,3860.8,3859.2,3859.79,494730.0
1760752200,3860.18,3860.27,3858.01,3859.43,622156.0
1760752260,3859.44,3861.6,3859.43,3861.59,188704.0
1760752320,3861.59,3864.96,3861.59,3863.34,477336.0
1760752380,3863.34,3864.57,3862.23,3862.68,359082.0
1760752440,3862.27,3862.27,3859.5,3859.84,505704.0
1760752500,3859.99,3864.49,3859.99,3863.87,688520.0
1760752560,3864.1,3864.55,3863.86,3864.15,362384.0
1760752620,3864.16,3865.0,3864.15,3864.68,656576.0
1760752680,3864.68,3869.23,3864.68,3868.3,567850.0
1760752740,3868.3,3868.3,3866.28,3866.32,348802.0
1760752800,3866.31,3867.58,3865.89,3866.17,765000.0
1760752860,3866.18,3866.29,3865.29,3865.51,326576.0
1760752920,3865.51,3868.26,3865.17,3867.0,857834.0
1760752980,3867.1,3870.33,3867.0,3868.9,309622.0
1760753040,3868.9,3873.0,3865.3,3873.0,457012.0
1760753100,3873.33,3875.73,3870.9,3870.9,908662.0
1760753160,3870.89,3873.95,3870.89,3872.02,536600.0
1760753220,3871.72,3873.66,3870.4,3873.53,1044126.0
1760753280,3873.54,3876.57,3873.53,3876.17,722796.0
1760753340,3876.17,3879.7,3875.7,3879.18,2251908.0
1760753400,3879.19,3879.36,3872.21,3872.22,1044768.0
1760753460,3872.14,3872.76,3856.97,3861.37,5377368.0
1760753520,3861.37,3863.47,3858.15,3863.47,1833884.0
1760753580,3863.47,3864.25,3859.06,3859.17,1167000.0
1760753640,3859.16,3860.22,3856.62,3860.22,931652.0
1760753700,3860.22,3860.48,3855.51,3855.9,1019854.0
1760753760,3855.9,3858.1,3855.53,3856.51,963462.0
1760753820,3856.52,3857.19,3854.59,3855.6,890070.0
1760753880,3855.59,3856.36,3853.79,3855.6,702434.0
1760753940,3855.6,3856.11,3853.48,3855.02,453312.0
1760754000,3855.35,3855.35,3853.0,3853.0,470378.0
1760754060,3852.84,3855.25,3852.26,3855.25,1100634.0
1760754120,3855.24,3857.29,3853.0,3857.28,968556.0
1760754180,3857.28,3860.73,3857.28,3859.11,635332.0
1760754240,3859.11,3862.06,3858.57,3861.36,352878.0
1760754300,3861.36,3861.69,3859.07,3861.02,403068.0
1760754360,3861.03,3861.08,3858.07,3858.07,266332.0
1760754420,3858.55,3860.96,3858.55,3860.96,499346.0
1760754480,3861.27,3866.16,3861.27,3865.48,1430576.0
1760754540,3866.17,3866.66,3864.37,3864.73,475444.0
1760754600,3865.79,3867.24,3863.65,3864.56,1066644.0
1760754660,3864.57,3865.56,3863.65,3864.28,370184.0
1760754720,3864.28,3865.95,3863.83,3864.89,353824.0
1760754780,3864.89,3865.98,3864.19,3865.0,302388.0
1760754840,3864.99,3867.57,3861.44,3861.44,962660.0
1760754900,3861.44,3864.24,3858.94,3858.99,1500054.0
1760754960,3858.0,3860.86,3857.34,3860.21,484556.0
1760755020,3860.2,3861.46,3859.35,3860.43,208652.0
1760755080,3860.44,3860.44,3856.46,3858.86,629068.0
1760755140,3858.85,3860.0,3858.53,3859.38,221414.0
1760755200,3859.38,3859.76,3857.46,3857.78,285790.0
1760755260,3857.77,3858.05,3855.3,3855.82,688192.0
1760755320,3855.82,3857.85,3855.01,3857.16,682948.0
1760755380,3857.16,3857.16,3854.9,3855.98,260184.0
1760755440,3855.98,3855.98,3852.72,3853.73,759536.0
1760755500,3853.73,3855.0,3851.22,3851.64,1426390.0
1760755560,3851.5,3851.5,3848.49,3848.83,1243380.0
1760755620,3849.55,3850.92,3849.17,3850.68,1254120.0
1760755680,3850.68,3852.78,3850.68,3852.22,416198.0
1760755740,3852.22,3854.72,3852.22,3854.01,445848.0
1760755800,3854.0,3854.25,3851.12,3851.35,374222.0
1760755860,3851.35,3851.35,3844.07,3844.55,1018176.0
1760755920,3844.55,3847.34,3844.0,3846.26,596360.0
1760755980,3846.26,3847.88,3846.23,3847.72,452184.0
1760756040,3847.72,3848.89,3846.88,3847.99,409834.0
1760756100,3848.19,3848.19,3845.17,3846.31,370610.0
1760756160,3846.3,3846.86,3844.6,3846.43,365236.0
1760756220,3846.43,3847.6,3846.37,3847.03,268954.0
1760756280,3847.02,3849.49,3847.02,3849.49,274798.0
1760756340,3849.48,3850.23,3849.0,3849.51,318008.0
1760756400,3849.5,3851.41,3849.17,3851.1,625432.0
1760756460,3851.09,3851.09,3847.79,3848.88,491614.0
1760756520,3849.12,3853.2,3849.12,3853.2,562630.0
1760756580,3853.09,3853.11,3851.0,3851.66,334860.0
1760756640,3851.66,3852.74,3851.4,3852.35,464020.0
1760756700,3852.03,3852.79,3851.71,3852.52,227382.0
1760756760,3852.51,3852.82,3852.34,3852.35,133804.0
1760756820,3852.34,3854.52,3852.34,3854.52,264754.0
1760756880,3854.52,3856.9,3854.28,3856.89,385786.0
1760756940,3856.89,3860.53,3856.89,3857.76,1246528.0
1760757000,3857.77,3857.77,3857.38,3857.39,90614.0
1760757060,3857.38,3857.77,3855.95,3857.75,495060.0
1760757120,3857.76,3860.24,3857.75,3859.08,414014.0
1760757180,3858.9,3860.54,3857.76,3858.21,321862.0
1760757240,3858.21,3859.5,3858.21,3859.4,179612.0
1760757300,3859.4,3859.99,3855.8,3856.65,444874.0
1760757360,3856.74,3860.9,3856.74,3860.9,1143018.0
1760757420,3860.89,3866.69,3860.89,3865.28,1755260.0
1760757480,3865.27,3867.39,3865.27,3866.24,808400.0
1760757540,3866.24,3866.24,3862.29,3863.7,661942.0
1760757600,3863.7,3866.05,3862.84,3864.48,250166.0
1760757660,3864.49,3866.22,3864.48,3865.51,505758.0
1760757720,3865.52,3865.99,3863.76,3865.99,532112.0
1760757780,3865.99,3867.59,3864.81,3867.47,558424.0
1760757840,3867.46,3867.47,3863.65,3863.65,691170.0
1760757900,3863.65,3865.22,3862.7,3865.22,421086.0
1760757960,3865.22,3866.95,3865.22,3866.95,226728.0
1760758020,3866.95,3869.0,3866.94,3868.46,771178.0
1760758080,3868.46,3869.17,3868.42,3868.61,319194.0
1760758140,3868.61,3869.9,3868.0,3869.89,456336.0
1760758200,3869.9,3873.88,3869.39,3873.88,1380360.0
1760758260,3873.88,3873.88,3871.3,3871.3,567128.0
1760758320,3871.31,3874.48,3871.3,3872.86,833284.0
1760758380,3872.86,3872.95,3869.13,3870.71,878298.0
1760758440,3870.71,3876.15,3870.71,3875.35,579780.0
1760758500,3875.35,3875.79,3873.27,3874.51,627920.0
1760758560,3874.51,3877.54,3873.51,3876.28,1491404.0
1760758620,3876.29,3876.29,3870.21,3870.21,837914.0
1760758680,3870.01,3870.01,3866.44,3868.45,1425540.0
1760758740,3868.45,3870.13,3867.86,3867.98,683704.0
1760758800,3867.98,3869.3,3867.97,3869.21,389130.0
1760758860,3869.2,3869.31,3866.05,3866.05,701766.0
1760758920,3866.04,3867.0,3865.79,3866.99,284166.0
1760758980,3866.99,3867.65,3866.09,3866.99,308852.0
1760759040,3866.93,3867.75,3866.73,3867.56,162340.0
1760759100,3867.57,3867.57,3866.01,3866.78,520010.0
1760759160,3866.78,3871.24,3866.78,3867.25,401106.0
1760759220,3867.26,3870.91,3866.87,3869.27,1198416.0
1760759280,3869.27,3870.0,3867.54,3869.56,221048.0
1760759340,3869.56,3872.11,3869.56,3871.28,1381934.0
1760759400,3871.28,3873.73,3870.87,3871.98,776186.0
1760759460,3871.98,3872.35,3870.87,3871.96,306440.0
1760759520,3872.23,3872.82,3871.0,3871.0,136770.0
1760759580,3870.79,3871.0,3868.82,3869.2,327360.0
1760759640,3869.19,3869.92,3866.72,3869.58,1296780.0
1760759700,3869.89,3871.48,3869.0,3870.17,409524.0
1760759760,3870.13,3870.13,3867.13,3868.4,275786.0
1760759820,3868.4,3870.1,3867.96,3867.96,190004.0
1760759880,3867.96,3867.96,3866.12,3867.76,318928.0
1760759940,3867.99,3869.46,3867.99,3869.0,115530.0
1760760000,3868.99,3869.0,3863.0,3863.01,1759476.0
1760760060,3862.56,3865.27,3862.0,3863.8,1307758.0
1760760120,3863.8,3865.59,3863.26,3864.79,1037362.0
1760760180,3865.0,3865.02,3860.23,3860.29,920270.0
1760760240,3860.27,3860.59,3855.35,3858.23,3032594.0
1760760300,3858.22,3858.22,3852.38,3854.75,2775660.0
1760760360,3854.76,3857.62,3850.0,3850.9,1507372.0
1760760420,3850.89,3852.71,3850.0,3852.63,1391384.0
1760760480,3852.63,3854.13,3850.0,3851.05,1635224.0
1760760540,3851.09,3853.2,3849.44,3850.41,1804662.0
1760760600,3850.42,3851.64,3846.7,3849.56,1722818.0
1760760660,3849.83,3852.98,3849.83,3852.97,476020.0
1760760720,3852.97,3854.04,3850.21,3851.84,443406.0
1760760780,3851.84,3852.09,3849.91,3850.79,805308.0
1760760840,3850.8,3851.68,3848.74,3850.54,808410.0
1760760900,3850.3,3851.5,3847.37,3847.37,837234.0
1760760960,3847.37,3848.08,3845.52,3847.99,1221482.0
1760761020,3848.0,3848.08,3845.7,3846.66,842612.0
1760761080,3847.38,3848.08,3845.99,3846.8,1173792.0
1760761140,3846.79,3851.87,3846.79,3851.45,1166924.0
1760761200,3851.8,3851.8,3848.24,3850.82,551394.0
1760761260,3850.82,3852.53,3850.61,3850.88,925620.0
1760761320,3850.88,3851.26,3849.33,3849.33,325842.0
1760761380,3849.34,3849.95,3846.67,3849.56,533892.0
1760761440,3849.21,3851.77,3848.5,3851.11,115594.0
1760761500,3851.56,3853.2,3849.99,3853.2,578456.0
1760761560,3853.2,3855.73,3853.2,3854.75,1005430.0
1760761620,3854.75,3855.1,3853.21,3854.99,211360.0
1760761680,3854.99,3854.99,3853.51,3854.16,202124.0
1760761740,3854.5,3856.42,3854.5,3854.65,248420.0
1760761800,3854.65,3855.62,3854.32,3854.94,227530.0
1760761860,3855.29,3855.3,3847.08,3847.09,1506134.0
1760761920,3847.39,3848.15,3844.32,3846.45,1666326.0
1760761980,3845.89,3847.64,3845.18,3846.92,470212.0
1760762040,3846.91,3849.0,3846.91,3848.68,365734.0
1760762100,3848.68,3849.42,3847.47,3849.31,186758.0
1760762160,3849.31,3850.42,3847.08,3847.77,547820.0
1760762220,3847.76,3847.83,3844.86,3844.87,572412.0
1760762280,3844.87,3847.26,3844.87,3846.92,478006.0
1760762340,3846.91,3847.74,3845.87,3847.23,255658.0
1760762400,3847.23,3847.36,3841.59,3842.99,1617690.0
1760762460,3843.18,3844.94,3842.46,3843.45,1113516.0
1760762520,3843.45,3843.46,3840.4,3840.67,634494.0
1760762580,3840.67,3842.28,3840.27,3840.81,515416.0
1760762640,3840.81,3842.35,3840.81,3842.35,193800.0
1760762700,3842.35,3842.71,3841.27,3841.71,957024.0
1760762760,3841.7,3843.55,3841.7,3843.01,727524.0
1760762820,3843.01,3844.19,3843.0,3843.86,201430.0
1760762880,3843.87,3843.92,3840.46,3841.03,268374.0
1760762940,3841.07,3841.23,3839.42,3840.7,1213420.0
1760763000,3840.7,3841.0,3840.12,3840.84,227778.0
1760763060,3840.83,3842.79,3840.83,3842.79,195172.0
1760763120,3842.99,3843.75,3841.57,3841.57,389150.0
1760763180,3841.58,3843.1,3841.57,3843.09,166550.0
1760763240,3843.09,3844.81,3842.74,3844.8,270570.0
1760763300,3844.41,3844.76,3843.49,3844.07,657344.0
1760763360,3844.06,3844.79,3843.56,3844.0,152194.0
1760763420,3844.0,3844.9,3842.96,3844.89,196588.0
1760763480,3844.9,3845.4,3839.83,3841.76,738758.0
1760763540,3841.76,3842.75,3841.76,3842.14,212000.0
1760763600,3842.15,3845.14,3840.6,3844.58,1216386.0
1760763660,3844.57,3844.58,3842.5,3843.06,201176.0
1760763720,3843.05,3845.0,3843.05,3844.75,259692.0
1760763780,3844.75,3847.18,3844.74,3847.18,400008.0
1760763840,3847.18,3849.57,3847.18,3849.37,905672.0
1760763900,3849.37,3851.56,3849.11,3851.24,1202258.0
1760763960,3851.24,3851.24,3849.33,3849.65,670672.0
1760764020,3849.65,3851.51,3848.55,3849.94,703080.0
1760764080,3849.93,3850.0,3848.42,3849.59,1005588.0
1760764140,3849.58,3850.86,3849.58,3850.18,307578.0
1760764200,3850.18,3853.62,3850.18,3853.33,1068582.0
1760764260,3853.33,3853.45,3851.67,3851.95,647672.0
1760764320,3851.95,3852.64,3850.81,3850.82,171300.0
1760764380,3850.81,3852.52,3850.81,3851.75,703630.0
1760764440,3851.74,3853.77,3851.74,3853.36,282682.0
1760764500,3853.01,3854.0,3852.28,3852.29,247588.0
1760764560,3852.28,3853.01,3851.25,3851.61,800774.0
1760764620,3851.6,3854.0,3851.6,3853.99,466330.0
1760764680,3853.99,3854.53,3853.3,3853.36,870438.0
1760764740,3853.36,3854.03,3851.8,3851.81,594666.0
1760764800,3852.02,3854.49,3851.52,3854.49,412262.0
1760764860,3854.49,3857.72,3854.24,3855.78,1313912.0
1760764920,3855.78,3856.01,3855.0,3855.98,316728.0
1760764980,3855.97,3856.91,3853.54,3856.36,373728.0
1760765040,3856.37,3858.41,3856.36,3857.82,985698.0
1760765100,3857.83,3858.57,3857.68,3858.56,240938.0
1760765160,3858.56,3858.57,3855.3,3856.27,674796.0
1760765220,3856.26,3857.75,3855.0,3855.84,774028.0
1760765280,3855.83,3856.27,3852.63,3853.04,857908.0
1760765340,3853.05,3853.13,3851.85,3852.69,1093538.0
1760765400,3852.98,3853.13,3852.27,3852.59,202788.0
1760765460,3852.59,3852.59,3849.82,3850.26,332776.0
1760765520,3850.26,3850.95,3845.45,3845.99,1558824.0
1760765580,3845.99,3847.64,3845.99,3846.05,529532.0
1760765640,3846.06,3847.69,3846.05,3847.39,686814.0
1760765700,3847.39,3848.0,3846.44,3847.13,399184.0
1760765760,3847.12,3849.2,3847.01,3848.85,230074.0
1760765820,3848.84,3849.82,3848.58,3849.82,292358.0
1760765880,3849.49,3851.35,3848.99,3851.11,201850.0
1760765940,3851.3,3860.06,3851.29,3858.93,1229842.0
1760766000,3859.25,3861.39,3857.27,3857.28,1146218.0
1760766060,3857.27,3860.0,3857.27,3859.18,403526.0
1760766120,3859.19,3862.39,3858.19,3862.09,979280.0
1760766180,3862.1,3862.41,3861.43,3861.71,324846.0
1760766240,3861.7,3862.49,3861.19,3861.31,327292.0
1760766300,3861.31,3865.7,3861.31,3864.15,1385346.0
1760766360,3863.93,3865.63,3863.19,3864.7,1428352.0
1760766420,3864.92,3866.98,3864.92,3866.04,1156832.0
1760766480,3866.05,3866.26,3864.52,3865.49,641912.0
1760766540,3865.49,3867.0,3864.04,3864.51,761088.0
1760766600,3864.26,3865.6,3862.99,3865.59,945874.0
1760766660,3865.68,3867.0,3865.08,3866.99,227122.0
1760766720,3866.99,3867.0,3862.7,3862.93,1145532.0
1760766780,3862.92,3864.4,3862.7,3862.71,236370.0
1760766840,3862.7,3862.98,3861.89,3862.98,206220.0
1760766900,3862.98,3863.74,3862.83,3863.74,1061484.0
1760766960,3863.98,3866.56,3863.73,3866.29,556794.0
1760767020,3866.28,3866.29,3864.84,3865.25,867406.0
1760767080,3865.25,3865.57,3863.92,3865.1,346538.0
1760767140,3865.1,3866.19,3865.08,3865.09,456390.0
1760767200,3865.09,3865.74,3864.34,3864.48,210134.0
1760767260,3864.47,3864.48,3861.0,3862.29,543926.0
1760767320,3862.3,3865.6,3861.76,3865.59,472132.0
1760767380,3865.59,3869.52,3865.59,3867.78,1565072.0
1760767440,3868.23,3869.74,3867.11,3869.01,1536300.0
1760767500,3868.79,3870.99,3868.79,3870.99,855148.0
1760767560,3871.0,3873.09,3871.0,3872.37,740610.0
1760767620,3871.91,3871.91,3868.68,3868.68,597460.0
1760767680,3868.67,3868.67,3866.72,3868.59,359448.0
1760767740,3868.59,3874.77,3868.59,3873.2,1350096.0
1760767800,3873.21,3873.97,3871.24,3872.54,818530.0
1760767860,3872.55,3873.37,3869.77,3872.63,1028788.0
1760767920,3872.64,3874.79,3871.62,3873.55,624316.0
1760767980,3873.54,3874.0,3872.9,3874.0,293440.0
1760768040,3873.99,3874.22,3872.65,3872.96,696758.0
1760768100,3872.96,3874.08,3869.31,3870.11,565704.0
1760768160,3869.71,3870.71,3869.28,3869.65,765968.0
1760768220,3869.73,3869.99,3868.73,3869.99,697982.0
1760768280,3869.98,3871.0,3868.58,3869.25,448904.0
1760768340,3869.25,3870.65,3868.6,3869.93,613174.0
1760768400,3870.42,3872.74,3870.42,3871.83,392064.0
1760768460,3871.82,3872.0,3867.19,3867.19,623482.0
1760768520,3867.19,3867.55,3865.27,3867.16,719696.0
1760768580,3867.16,3867.16,3864.81,3864.82,568416.0
1760768640,3864.5,3867.48,3864.5,3866.9,602952.0
1760768700,3866.9,3868.72,3865.92,3868.72,1707390.0
1760768760,3868.72,3869.75,3867.16,3869.35,462844.0
1760768820,3869.38,3869.38,3867.06,3867.47,610142.0
1760768880,3868.18,3868.18,3866.88,3867.47,239258.0
1760768940,3867.3,3867.84,3866.01,3867.3,245282.0
1760769000,3867.3,3868.17,3867.16,3867.98,463126.0
1760769060,3868.12,3871.28,3867.16,3867.62,528592.0
1760769120,3867.62,3868.26,3865.8,3866.19,221956.0
1760769180,3866.16,3866.58,3863.89,3863.89,266508.0
1760769240,3863.69,3864.42,3863.68,3864.42,916720.0
1760769300,3864.42,3865.82,3864.36,3864.6,319118.0
1760769360,3864.45,3865.5,3863.1,3863.1,387534.0
1760769420,3863.11,3863.99,3861.51,3862.62,740948.0
1760769480,3862.62,3862.63,3859.56,3860.0,619270.0
1760769540,3859.99,3860.52,3859.17,3859.88,502746.0
1760769600,3859.87,3861.74,3859.63,3861.26,581390.0
1760769660,3861.26,3863.54,3861.26,3862.59,401062.0
1760769720,3862.58,3864.0,3862.58,3863.73,179920.0
1760769780,3863.74,3864.47,3862.37,3862.84,524028.0
1760769840,3862.84,3862.99,3862.54,3862.98,732078.0
1760769900,3862.99,3862.99,3861.37,3861.67,305212.0
1760769960,3861.94,3867.23,3861.94,3867.23,613980.0
1760770020,3867.45,3868.5,3866.77,3867.79,334816.0
1760770080,3867.79,3869.0,3866.24,3866.45,513384.0
1760770140,3866.45,3867.94,3866.24,3867.79,171550.0
1760770200,3867.8,3867.8,3864.68,3866.29,369966.0
1760770260,3866.3,3868.45,3866.23,3868.44,311146.0
1760770320,3868.43,3870.0,3868.0,3870.0,443108.0
1760770380,3870.0,3871.95,3869.99,3871.95,346924.0
1760770440,3871.94,3872.86,3870.64,3870.87,447752.0
1760770500,3870.86,3871.65,3870.85,3871.65,305236.0
1760770560,3871.65,3872.7,3871.62,3871.98,448156.0
1760770620,3871.98,3872.97,3871.78,3871.93,356684.0
1760770680,3872.23,3872.65,3871.65,3871.66,235204.0
1760770740,3871.66,3871.66,3870.27,3870.68,233882.0
1760770800,3870.68,3871.62,3870.19,3870.2,328256.0
1760770860,3870.19,3875.2,3870.19,3875.19,950512.0
1760770920,3875.19,3877.43,3874.28,3877.43,765146.0
1760770980,3877.42,3910.0,3876.78,3904.98,16713480.0
1760771040,3903.78,3920.1,3897.12,3915.69,10364902.0
1760771100,3916.19,3924.25,3910.79,3919.11,7565950.0
1760771160,3918.65,3918.76,3910.37,3918.25,3639890.0
1760771220,3918.24,3926.0,3917.31,3922.74,4629242.0
1760771280,3922.74,3923.96,3915.44,3916.53,3198306.0
1760771340,3916.36,3920.8,3911.72,3920.8,3448558.0
1760771400,3920.79,3920.8,3912.23,3913.58,3291330.0
1760771460,3913.58,3918.53,3913.44,3915.11,3965598.0
1760771520,3915.17,3916.96,3909.0,3909.44,2964184.0
1760771580,3909.45,3909.7,3907.51,3907.51,2552210.0
1760771640,3907.5,3907.8,3905.3,3907.8,2859324.0
1760771700,3907.78,3908.36,3902.3,3903.79,2652688.0
1760771760,3903.8,3903.8,3899.07,3899.46,3507744.0
1760771820,3898.89,3900.74,3893.0,3893.01,3567322.0
1760771880,3892.81,3895.0,3891.24,3893.65,1649682.0
1760771940,3893.24,3895.07,3893.24,3895.06,894880.0
1760772000,3894.86,3895.07,3878.22,3882.49,3798214.0
1760772060,3882.56,3891.49,3882.56,3891.44,3213924.0
1760772120,3891.44,3892.54,3886.95,3889.79,1179824.0
1760772180,3889.8,3890.35,3888.29,3888.63,695030.0
1760772240,3888.64,3891.79,3888.0,3890.64,930254.0
1760772300,3890.64,3892.32,3886.07,3889.08,1597210.0
1760772360,3889.09,3890.41,3887.93,3889.51,858456.0
1760772420,3889.51,3896.63,3888.75,3896.63,1428096.0
1760772480,3896.62,3897.54,3894.35,3894.9,2292710.0
1760772540,3895.01,3895.01,3891.64,3891.72,566520.0
1760772600,3891.45,3892.28,3889.07,3892.02,782088.0
1760772660,3892.01,3892.27,3887.42,3887.42,1012536.0
1760772720,3887.43,3889.79,3886.2,3887.29,1435018.0
1760772780,3887.28,3891.86,3886.5,3891.85,717050.0
1760772840,3891.92,3895.0,3891.7,3893.98,1528384.0
1760772900,3893.91,3893.98,3890.0,3890.37,1244600.0
1760772960,3890.38,3890.38,3887.81,3887.81,767868.0
1760773020,3887.82,3890.72,3886.66,3887.9,1189010.0
1760773080,3887.91,3890.61,3886.63,3889.8,1033304.0
1760773140,3889.81,3896.41,3889.8,3895.62,1024006.0
1760773200,3895.62,3902.47,3894.82,3901.18,2756118.0
1760773260,3901.97,3901.97,3899.0,3900.25,1792592.0
1760773320,3900.77,3901.85,3897.82,3897.98,886732.0
1760773380,3898.35,3900.12,3896.65,3896.65,593936.0
1760773440,3896.66,3898.25,3896.0,3897.72,608192.0
1760773500,3897.09,3898.25,3893.11,3894.38,985730.0
1760773560,3894.38,3895.99,3891.69,3892.58,711186.0
1760773620,3892.57,3895.0,3891.99,3894.59,798578.0
1760773680,3894.6,3898.0,3894.0,3894.44,551286.0
1760773740,3894.44,3901.0,3894.16,3900.02,1367424.0
1760773800,3900.02,3900.42,3896.52,3899.42,793184.0
1760773860,3899.24,3899.24,3895.49,3895.99,259146.0
1760773920,3895.98,3905.4,3895.5,3905.4,1944716.0
1760773980,3906.13,3906.25,3894.82,3896.7,2435292.0
1760774040,3896.71,3900.81,3895.36,3899.0,1610936.0
1760774100,3899.0,3899.0,3894.46,3894.46,843198.0
1760774160,3894.46,3894.55,3889.82,3889.82,1400218.0
1760774220,3889.83,3891.08,3888.0,3888.18,1006184.0
1760774280,3888.18,3889.01,3878.65,3884.31,2314720.0
1760774340,3884.31,3891.07,3883.49,3890.46,1639910.0
1760774400,3890.47,3891.07,3888.31,3888.63,1519866.0
1760774460,3888.65,3893.32,3888.65,3891.31,1692180.0
1760774520,3891.32,3893.0,3890.6,3890.98,1288008.0
1760774580,3891.62,3891.62,3888.3,3888.31,640538.0
1760774640,3888.3,3891.8,3887.18,3891.39,528638.0
1760774700,3890.99,3895.69,3890.19,3894.43,1758356.0
1760774760,3894.0,3895.91,3892.57,3894.21,607736.0
1760774820,3894.22,3902.51,3893.97,3902.51,1772516.0
1760774880,3902.5,3903.5,3897.39,3898.99,1082994.0
1760774940,3899.04,3899.9,3897.94,3898.63,513094.0
1760775000,3899.03,3899.03,3895.11,3895.26,509098.0
1760775060,3895.26,3895.93,3893.66,3895.36,303368.0
1760775120,3895.35,3898.88,3895.11,3896.52,648026.0
1760775180,3896.51,3896.52,3893.31,3893.92,386476.0
1760775240,3893.91,3897.56,3893.69,3896.15,268512.0
1760775300,3895.26,3895.59,3892.82,3892.82,222096.0
1760775360,3892.82,3893.86,3891.36,3892.25,462350.0
1760775420,3892.25,3894.55,3891.88,3893.55,342908.0
1760775480,3893.55,3893.84,3892.01,3893.67,188918.0
1760775540,3893.68,3895.78,3892.81,3894.4,325484.0
1760775600,3894.4,3894.4,3891.1,3892.69,289520.0
1760775660,3893.43,3893.49,3889.14,3893.16,305790.0
1760775720,3893.15,3893.49,3891.39,3893.44,332484.0
1760775780,3893.44,3894.19,3889.01,3889.47,316932.0
1760775840,3889.29,3889.29,3888.0,3888.01,333642.0
1760775900,3888.01,3889.99,3886.54,3887.38,592040.0
1760775960,3887.39,3887.39,3884.01,3884.34,691170.0
1760776020,3884.25,3886.55,3884.0,3885.61,1156954.0
1760776080,3885.61,3887.38,3885.2,3887.36,918168.0
1760776140,3887.37,3888.18,3885.44,3885.44,494316.0
1760776200,3885.58,3886.2,3883.65,3884.07,577922.0
1760776260,3884.08,3887.03,3882.7,3886.91,906240.0
1760776320,3886.91,3887.28,3885.0,3886.78,469698.0
1760776380,3886.77,3890.28,3885.89,3889.55,774644.0
1760776440,3889.56,3890.0,3888.57,3889.8,453826.0
1760776500,3889.8,3889.8,3887.88,3888.56,262444.0
1760776560,3888.56,3889.08,3885.8,3887.74,604386.0
1760776620,3887.73,3888.28,3887.5,3888.14,120136.0
1760776680,3888.15,3888.15,3884.62,3884.63,560194.0
1760776740,3885.02,3886.36,3884.0,3884.0,235406.0
1760776800,3884.0,3885.0,3882.99,3883.81,481202.0
1760776860,3883.44,3884.49,3883.0,3883.91,779074.0
1760776920,3883.91,3884.5,3883.5,3884.5,505366.0
1760776980,3884.49,3884.86,3881.12,3882.4,1293814.0
1760777040,3882.41,3882.41,3881.14,3881.7,364800.0
1760777100,3881.7,3882.09,3880.45,3881.51,543666.0
1760777160,3880.87,3882.87,3880.17,3882.86,1262434.0
1760777220,3882.86,3883.36,3881.1,3881.1,288740.0
1760777280,3881.1,3886.63,3881.1,3886.23,488326.0
1760777340,3886.24,3886.69,3884.72,3885.52,549672.0
1760777400,3885.25,3886.68,3884.68,3886.15,702686.0
1760777460,3886.15,3886.16,3880.82,3883.75,1249914.0
1760777520,3883.76,3883.76,3881.21,3881.56,378976.0
1760777580,3881.56,3882.66,3881.39,3882.19,213900.0
1760777640,3882.2,3883.19,3874.16,3878.57,4192318.0
1760777700,3878.57,3878.57,3877.23,3877.99,778282.0
1760777760,3877.99,3881.12,3877.99,3879.62,508532.0
1760777820,3879.63,3879.63,3877.8,3878.25,249418.0
1760777880,3878.26,3878.71,3876.53,3876.95,482976.0
1760777940,3876.95,3876.96,3873.15,3874.73,2107950.0
1760778000,3874.55,3875.09,3874.0,3874.13,829104.0
1760778060,3874.14,3875.5,3873.04,3873.05,838780.0
1760778120,3873.05,3873.05,3871.11,3871.12,1260828.0
1760778180,3871.12,3875.0,3871.12,3874.97,776262.0
1760778240,3874.98,3878.16,3874.97,3877.72,734400.0
1760778300,3877.72,3881.63,3877.71,3878.88,450790.0
1760778360,3879.17,3879.18,3876.26,3876.92,744676.0
1760778420,3876.61,3876.61,3873.9,3875.67,382374.0
1760778480,3875.67,3877.13,3873.64,3873.64,682616.0
1760778540,3873.64,3873.65,3870.12,3870.13,809540.0
1760778600,3870.12,3873.65,3870.1,3873.24,627876.0
1760778660,3873.25,3873.25,3871.12,3873.0,444936.0
1760778720,3873.0,3873.66,3870.85,3870.85,341970.0
1760778780,3870.86,3872.18,3870.1,3872.18,397528.0
1760778840,3872.17,3873.51,3871.26,3872.09,1428210.0
1760778900,3872.32,3872.32,3870.2,3870.21,399336.0
1760778960,3870.1,3870.7,3863.17,3866.5,3300536.0
1760779020,3866.13,3872.4,3864.96,3872.22,782104.0
1760779080,3872.38,3877.99,3872.38,3875.17,1842992.0
1760779140,3875.17,3875.65,3871.94,3873.75,662208.0
1760779200,3875.0,3879.0,3874.48,3876.73,2656332.0
1760779260,3876.73,3877.56,3875.5,3877.45,420314.0
1760779320,3877.44,3880.44,3877.44,3878.6,696114.0
1760779380,3878.59,3879.01,3877.0,3877.79,329830.0
1760779440,3877.78,3882.77,3877.58,3882.58,1152376.0
1760779500,3882.58,3884.99,3881.44,3882.0,1226988.0
1760779560,3882.0,3882.0,3879.43,3879.98,653632.0
1760779620,3879.98,3882.37,3879.98,3882.36,567082.0
1760779680,3882.37,3883.9,3882.3,3883.81,472676.0
1760779740,3883.81,3883.81,3883.06,3883.43,303344.0
1760779800,3883.43,3885.5,3882.94,3882.95,838152.0
1760779860,3882.94,3883.61,3878.14,3878.23,935636.0
1760779920,3878.23,3878.23,3876.8,3877.36,643890.0
1760779980,3877.51,3878.21,3876.01,3878.09,415582.0
1760780040,3878.09,3879.34,3877.89,3877.9,427368.0
1760780100,3877.9,3877.9,3874.58,3874.99,362156.0
1760780160,3874.99,3876.19,3874.58,3875.0,472996.0
1760780220,3874.8,3874.8,3873.41,3874.39,272794.0
1760780280,3874.38,3874.77,3873.36,3874.28,253162.0
1760780340,3874.28,3875.09,3873.69,3873.98,211564.0
1760780400,3873.98,3874.28,3873.0,3873.57,245050.0
1760780460,3873.58,3876.96,3873.58,3876.29,378472.0
1760780520,3876.28,3877.25,3875.6,3875.8,299186.0
1760780580,3875.79,3876.08,3875.42,3875.51,196972.0
1760780640,3875.51,3876.97,3875.38,3876.96,237182.0
1760780700,3876.95,3877.23,3876.0,3877.22,245104.0
1760780760,3877.22,3878.9,3871.15,3872.8,2532264.0
1760780820,3872.8,3873.93,3872.01,3872.66,359412.0
1760780880,3872.66,3874.58,3872.21,3873.47,513062.0
1760780940,3873.68,3873.93,3873.22,3873.35,447588.0
1760781000,3873.34,3873.34,3870.0,3870.3,1061230.0
1760781060,3870.3,3871.53,3870.0,3870.0,256012.0
1760781120,3870.01,3875.76,3868.85,3875.34,1327096.0
1760781180,3875.76,3876.0,3874.08,3874.74,1058098.0
1760781240,3874.74,3875.55,3874.16,3875.0,228216.0
1760781300,3874.99,3876.13,3874.3,3876.12,477786.0
1760781360,3876.12,3876.13,3874.15,3874.68,797860.0
1760781420,3874.67,3877.56,3874.39,3877.17,259764.0
1760781480,3877.17,3877.17,3875.54,3876.47,419222.0
1760781540,3876.48,3876.53,3874.51,3876.39,1041926.0
1760781600,3876.38,3877.29,3876.09,3877.07,372196.0
1760781660,3877.07,3877.07,3875.0,3875.01,226528.0
1760781720,3875.01,3876.06,3872.7,3874.9,280496.0
1760781780,3874.89,3874.9,3871.4,3871.94,414286.0
1760781840,3871.93,3872.4,3871.41,3872.4,201820.0
1760781900,3872.72,3875.42,3871.69,3873.48,536478.0
1760781960,3873.48,3874.23,3873.0,3874.23,413478.0
1760782020,3874.39,3874.53,3871.5,3871.5,291590.0
1760782080,3871.32,3871.65,3870.31,3871.0,413260.0
1760782140,3870.51,3870.52,3868.66,3870.13,726336.0
1760782200,3870.13,3870.14,3865.0,3866.13,1217562.0
1760782260,3866.13,3867.9,3865.32,3866.31,780700.0
1760782320,3866.24,3867.04,3865.69,3866.88,519034.0
1760782380,3866.87,3866.88,3865.25,3865.25,430748.0
1760782440,3865.26,3866.58,3865.0,3866.01,336464.0
1760782500,3865.91,3866.16,3864.5,3865.23,789188.0
1760782560,3865.22,3865.23,3860.5,3860.52,1172958.0
1760782620,3860.52,3864.15,3860.15,3864.01,582480.0
1760782680,3864.0,3865.8,3863.4,3865.09,1012848.0
1760782740,3865.09,3868.42,3864.83,3868.0,461106.0
1760782800,3868.0,3872.18,3867.91,3871.76,1180876.0
1760782860,3871.76,3871.76,3868.51,3870.27,1054160.0
1760782920,3870.0,3870.27,3867.0,3867.01,305356.0
1760782980,3867.01,3870.54,3866.67,3870.54,313628.0
1760783040,3870.53,3873.52,3870.53,3873.52,1268188.0
1760783100,3873.52,3875.71,3872.15,3872.69,1295904.0
1760783160,3872.69,3873.84,3872.0,3873.76,492374.0
1760783220,3873.76,3873.76,3872.52,3872.53,263930.0
1760783280,3872.5,3874.0,3871.8,3873.04,304794.0
1760783340,3873.04,3873.43,3872.12,3872.28,557912.0
1760783400,3872.28,3872.65,3871.57,3872.15,232110.0
1760783460,3872.15,3875.11,3872.01,3874.97,447696.0
1760783520,3875.09,3884.71,3874.96,3884.25,1879504.0
1760783580,3883.02,3883.17,3879.06,3879.83,1153570.0
1760783640,3879.83,3883.17,3879.5,3882.32,554186.0
1760783700,3882.01,3883.26,3881.27,3881.51,442960.0
1760783760,3881.51,3881.78,3878.38,3879.41,453204.0
1760783820,3879.41,3880.25,3878.3,3880.25,785934.0
1760783880,3880.24,3884.99,3880.24,3882.47,1186744.0
1760783940,3882.26,3886.72,3881.6,3886.72,1025434.0
1760784000,3886.72,3887.76,3885.32,3887.3,756730.0
1760784060,3887.31,3887.48,3886.19,3887.42,804546.0
1760784120,3887.16,3891.28,3886.34,3889.16,2199976.0
1760784180,3888.08,3889.48,3886.43,3887.4,1216544.0
1760784240,3887.77,3889.87,3887.42,3888.4,824470.0
1760784300,3888.11,3888.11,3884.48,3884.48,1304970.0
1760784360,3884.48,3884.49,3880.98,3881.16,1477174.0
1760784420,3881.16,3881.91,3879.36,3881.7,1226326.0
1760784480,3881.69,3881.75,3879.56,3881.75,473598.0
1760784540,3881.89,3883.29,3879.26,3883.29,1389664.0
1760784600,3883.28,3884.92,3882.72,3882.72,614782.0
1760784660,3882.72,3882.73,3879.26,3879.28,377772.0
1760784720,3879.17,3879.17,3877.5,3878.53,456028.0
1760784780,3878.78,3878.79,3877.5,3877.73,255470.0
1760784840,3877.73,3878.42,3877.02,3877.51,345986.0
1760784900,3877.51,3879.97,3876.82,3876.82,421132.0
1760784960,3876.82,3876.82,3869.35,3870.56,1472220.0
1760785020,3870.33,3870.52,3866.97,3870.52,769546.0
1760785080,3870.12,3873.36,3870.12,3873.36,300762.0
1760785140,3873.36,3874.99,3873.35,3874.75,278918.0
1760785200,3874.75,3875.22,3873.72,3873.99,549680.0
1760785260,3873.99,3876.43,3872.07,3874.89,708858.0
1760785320,3874.88,3874.89,3871.64,3871.64,285248.0
1760785380,3871.64,3873.75,3871.62,3872.44,204504.0
1760785440,3872.58,3872.59,3870.62,3871.5,284620.0
1760785500,3871.5,3872.58,3870.91,3871.08,300824.0
1760785560,3870.84,3871.08,3869.33,3869.72,383694.0
1760785620,3869.71,3871.13,3869.22,3870.07,342496.0
1760785680,3870.06,3872.58,3870.0,3870.77,294516.0
1760785740,3870.76,3870.77,3868.46,3868.46,514608.0
1760785800,3868.46,3870.3,3868.46,3870.08,322374.0
1760785860,3870.07,3873.7,3869.34,3873.7,355908.0
1760785920,3873.69,3873.7,3871.96,3872.78,142668.0
1760785980,3872.78,3874.61,3872.78,3874.28,326706.0
1760786040,3874.28,3875.13,3874.27,3875.13,154262.0
1760786100,3875.13,3881.99,3875.12,3878.87,2113566.0
1760786160,3878.86,3880.32,3877.55,3877.55,912306.0
1760786220,3877.29,3877.56,3874.92,3876.0,685556.0
1760786280,3876.26,3876.46,3875.05,3875.24,213360.0
1760786340,3875.24,3875.25,3874.22,3874.24,250454.0
1760786400,3874.25,3874.51,3873.25,3874.12,282706.0
1760786460,3874.11,3874.12,3870.44,3870.44,527538.0
1760786520,3871.03,3872.0,3870.66,3871.43,313918.0
1760786580,3871.42,3871.71,3869.38,3869.58,549992.0
1760786640,3869.57,3869.58,3868.13,3868.64,289726.0
1760786700,3868.65,3869.85,3868.64,3869.57,308630.0
1760786760,3869.58,3874.44,3869.58,3873.99,491814.0
1760786820,3873.98,3873.99,3870.93,3871.69,412676.0
1760786880,3871.69,3871.7,3870.97,3871.49,106024.0
1760786940,3871.5,3871.5,3870.74,3871.23,104042.0
1760787000,3871.24,3871.24,3869.79,3869.97,155082.0
1760787060,3869.96,3869.97,3868.0,3868.16,698256.0
1760787120,3868.09,3869.96,3867.01,3868.41,1111994.0
1760787180,3868.41,3869.76,3868.41,3869.08,171568.0
1760787240,3869.07,3874.92,3869.07,3872.76,707366.0
1760787300,3872.76,3873.45,3870.62,3872.75,219222.0
1760787360,3872.75,3872.95,3870.47,3871.48,182962.0
1760787420,3871.48,3873.07,3871.48,3872.49,478558.0
1760787480,3872.49,3872.5,3871.01,3872.41,103164.0
1760787540,3872.42,3874.73,3872.41,3874.41,594666.0
1760787600,3874.4,3874.98,3873.69,3873.69,252612.0
1760787660,3873.69,3876.22,3873.69,3876.21,225546.0
1760787720,3876.21,3877.21,3874.52,3874.52,280420.0
1760787780,3874.52,3876.1,3874.52,3876.1,107012.0
1760787840,3875.88,3877.6,3875.87,3877.6,784982.0
1760787900,3877.59,3877.6,3875.81,3875.9,328902.0
1760787960,3875.9,3876.49,3874.19,3874.78,176722.0
1760788020,3874.79,3876.55,3874.0,3876.55,198354.0
1760788080,3876.55,3877.92,3876.55,3877.74,219276.0
1760788140,3877.74,3878.87,3877.21,3878.45,280492.0
1760788200,3878.82,3878.82,3876.99,3877.15,143536.0
1760788260,3877.14,3877.15,3875.44,3876.83,158954.0
1760788320,3876.84,3876.84,3875.67,3875.78,68228.0
1760788380,3875.78,3876.36,3875.49,3875.49,63408.0
1760788440,3875.49,3875.5,3873.54,3873.99,270886.0
1760788500,3874.0,3874.91,3873.23,3873.74,268026.0
1760788560,3873.76,3875.27,3870.52,3875.0,881854.0
1760788620,3874.99,3875.0,3873.79,3874.26,84440.0
1760788680,3874.27,3879.41,3873.38,3879.4,637170.0
1760788740,3879.4,3881.66,3878.07,3880.77,859786.0
1760788800,3880.76,3881.76,3878.59,3878.59,578602.0
1760788860,3878.3,3878.77,3877.36,3878.77,252726.0
1760788920,3878.77,3878.77,3877.5,3877.76,204844.0
1760788980,3877.76,3877.76,3875.87,3876.14,224116.0
1760789040,3876.14,3878.46,3875.8,3878.45,387582.0
1760789100,3878.45,3879.0,3877.6,3878.0,192158.0
1760789160,3877.34,3877.36,3875.42,3876.55,294224.0
1760789220,3876.55,3880.67,3876.54,3880.0,367334.0
1760789280,3880.32,3883.25,3880.32,3880.36,857318.0
1760789340,3880.35,3880.36,3879.8,3880.36,178306.0
1760789400,3880.42,3883.46,3880.41,3883.29,579558.0
1760789460,3883.29,3884.65,3882.42,3883.72,782454.0
1760789520,3883.72,3885.47,3883.55,3885.17,462812.0
1760789580,3885.17,3887.84,3885.01,3885.43,802662.0
1760789640,3885.42,3885.43,3884.15,3884.48,404482.0
1760789700,3884.49,3884.51,3882.0,3882.99,925302.0
1760789760,3883.0,3887.0,3882.99,3886.99,194828.0
1760789820,3887.46,3892.26,3887.46,3891.35,1264070.0
1760789880,3891.35,3891.35,3887.5,3889.06,1281568.0
1760789940,3889.06,3889.08,3885.99,3886.64,748748.0
1760790000,3886.65,3887.53,3886.14,3887.52,376268.0
1760790060,3887.53,3890.88,3887.52,3889.62,507782.0
1760790120,3889.62,3889.63,3887.55,3887.92,294624.0
1760790180,3887.43,3887.43,3882.01,3882.43,486852.0
1760790240,3882.43,3882.65,3880.81,3881.47,375298.0
1760790300,3881.47,3882.69,3879.37,3879.38,953038.0
1760790360,3879.38,3880.57,3878.12,3878.9,354284.0
1760790420,3878.91,3879.0,3873.45,3877.0,2197862.0
1760790480,3877.0,3878.87,3876.74,3878.19,554034.0
1760790540,3878.18,3878.88,3877.94,3878.61,115736.0
1760790600,3878.31,3878.58,3877.28,3877.39,691968.0
1760790660,3877.22,3878.57,3876.36,3876.37,225836.0
1760790720,3876.36,3876.76,3875.06,3876.76,289030.0
1760790780,3876.96,3878.41,3876.95,3878.16,178758.0
1760790840,3878.16,3878.17,3876.56,3876.56,188294.0
1760790900,3876.57,3877.65,3875.0,3875.01,337300.0
1760790960,3875.01,3875.01,3872.23,3872.24,1146636.0
1760791020,3872.24,3873.4,3872.0,3873.05,961002.0
1760791080,3873.05,3873.29,3871.56,3872.84,594780.0
1760791140,3872.85,3875.32,3872.84,3875.01,565422.0
1760791200,3875.01,3875.01,3873.16,3874.3,251394.0
1760791260,3874.3,3875.38,3874.3,3875.15,207608.0
1760791320,3875.15,3876.58,3874.49,3875.99,152422.0
1760791380,3875.99,3879.25,3875.98,3878.99,272324.0
1760791440,3878.99,3879.24,3877.73,3878.43,153242.0
1760791500,3878.65,3880.45,3878.65,3880.37,252844.0
1760791560,3880.37,3880.91,3878.82,3878.83,424230.0
1760791620,3878.87,3878.87,3876.8,3877.0,111628.0
1760791680,3877.01,3878.7,3877.0,3878.04,95948.0
1760791740,3877.7,3880.39,3877.32,3880.39,143272.0
1760791800,3880.39,3880.75,3879.25,3880.37,383092.0
1760791860,3880.36,3880.65,3879.13,3879.33,216462.0
1760791920,3879.33,3881.25,3878.0,3880.61,173192.0
1760791980,3880.6,3882.57,3880.6,3881.85,303996.0
1760792040,3881.87,3881.87,3879.68,3880.43,183492.0
1760792100,3880.42,3881.21,3880.17,3880.93,123322.0
1760792160,3880.92,3881.33,3880.79,3881.13,168332.0
1760792220,3881.13,3883.86,3881.12,3882.68,573190.0
1760792280,3882.68,3882.68,3881.08,3881.35,366226.0
1760792340,3881.35,3881.4,3881.09,3881.39,77110.0
1760792400,3881.47,3881.81,3876.81,3877.13,388010.0
1760792460,3877.13,3877.13,3872.91,3873.02,651074.0
1760792520,3873.03,3873.72,3872.54,3873.52,350742.0
1760792580,3873.53,3874.68,3871.1,3871.98,433438.0
1760792640,3872.01,3872.01,3867.73,3871.92,2442698.0
1760792700,3871.63,3874.55,3870.8,3873.85,769950.0
1760792760,3873.85,3874.6,3872.01,3872.01,374562.0
1760792820,3872.0,3872.37,3867.82,3868.83,615720.0
1760792880,3868.72,3869.2,3867.64,3868.51,1404464.0
1760792940,3868.51,3868.9,3866.01,3868.9,1542654.0
1760793000,3868.9,3870.65,3868.66,3870.65,320264.0
1760793060,3870.64,3874.37,3870.64,3872.99,629974.0
1760793120,3872.99,3873.35,3872.22,3872.35,261638.0
1760793180,3872.35,3872.36,3871.54,3872.35,124308.0
1760793240,3872.36,3874.0,3871.73,3872.29,109552.0
1760793300,3872.37,3872.42,3869.0,3869.01,155556.0
1760793360,3869.0,3871.34,3869.0,3871.08,350874.0
1760793420,3871.08,3871.15,3869.2,3869.2,374480.0
1760793480,3868.57,3869.2,3866.16,3867.0,468294.0
1760793540,3867.0,3867.04,3863.59,3864.4,1495764.0
1760793600,3864.02,3865.54,3861.61,3863.01,1160764.0
1760793660,3863.18,3866.73,3863.02,3865.62,830740.0
1760793720,3865.79,3867.31,3865.0,3866.95,577634.0
1760793780,3866.95,3870.27,3866.94,3868.57,554794.0
1760793840,3868.57,3873.68,3868.56,3873.23,399086.0
1760793900,3873.23,3874.0,3872.37,3873.32,302370.0
1760793960,3873.32,3873.33,3870.3,3870.5,1200186.0
1760794020,3870.5,3870.87,3869.73,3870.24,448922.0
1760794080,3870.4,3872.82,3870.24,3872.49,233690.0
1760794140,3872.49,3873.12,3871.61,3872.16,462986.0
1760794200,3872.15,3872.16,3868.92,3868.93,225924.0
1760794260,3868.93,3870.0,3866.38,3866.38,602206.0
1760794320,3866.38,3866.39,3862.76,3865.28,710644.0
1760794380,3865.28,3866.46,3864.69,3865.83,208934.0
1760794440,3865.45,3869.5,3865.0,3868.07,222420.0
1760794500,3868.07,3868.08,3865.65,3866.25,463796.0
1760794560,3866.26,3866.35,3863.44,3865.46,379010.0
1760794620,3865.46,3865.46,3855.53,3861.04,4269656.0
1760794680,3861.16,3864.04,3857.38,3857.39,1138468.0
1760794740,3857.52,3857.52,3853.5,3854.5,1766632.0
1760794800,3854.99,3857.22,3854.3,3856.68,1114972.0
1760794860,3856.68,3858.88,3855.39,3857.18,1188494.0
1760794920,3857.19,3858.34,3856.37,3857.69,526542.0
1760794980,3857.69,3860.77,3857.69,3860.18,557688.0
1760795040,3860.18,3860.18,3858.12,3859.67,361184.0
1760795100,3859.88,3859.89,3857.24,3857.39,307730.0
1760795160,3857.4,3860.72,3855.87,3858.15,626080.0
1760795220,3858.15,3858.79,3857.09,3857.71,376132.0
1760795280,3857.72,3860.93,3857.71,3859.55,540928.0
1760795340,3859.56,3860.66,3859.11,3860.65,390400.0
1760795400,3860.65,3864.66,3859.03,3864.07,1148914.0
1760795460,3864.07,3867.42,3862.0,3862.61,1255354.0
1760795520,3862.85,3865.93,3862.85,3865.0,234028.0
1760795580,3865.5,3868.02,3864.99,3867.14,526364.0
1760795640,3867.14,3869.66,3867.14,3868.2,511298.0
1760795700,3868.21,3868.21,3867.0,3867.21,405974.0
1760795760,3867.21,3868.76,3866.82,3866.83,281160.0
1760795820,3866.28,3866.3,3862.79,3863.47,659924.0
1760795880,3863.47,3864.09,3861.28,3861.73,252504.0
1760795940,3861.73,3863.99,3861.72,3863.98,155478.0
1760796000,3863.99,3869.08,3863.01,3868.2,1543898.0
1760796060,3868.2,3872.83,3867.89,3869.73,1385288.0
1760796120,3869.73,3870.24,3867.85,3869.95,365180.0
1760796180,3869.73,3869.73,3864.5,3864.5,316954.0
1760796240,3864.5,3864.5,3860.88,3861.99,829326.0
1760796300,3861.99,3862.0,3859.59,3861.82,521320.0
1760796360,3861.82,3864.48,3860.01,3864.47,507536.0
1760796420,3863.01,3863.05,3860.49,3860.49,343812.0
1760796480,3860.5,3860.5,3857.16,3857.47,717322.0
1760796540,3857.77,3858.14,3851.23,3853.04,2015886.0
1760796600,3853.3,3858.36,3847.59,3849.76,4339386.0
1760796660,3850.28,3853.2,3849.75,3851.78,1237294.0
1760796720,3851.74,3854.72,3851.27,3854.72,1007802.0
1760796780,3854.72,3855.38,3851.0,3853.68,1135040.0
1760796840,3852.64,3855.7,3852.64,3852.92,557934.0
1760796900,3852.92,3857.3,3852.91,3855.81,404792.0
1760796960,3855.81,3857.19,3854.5,3854.58,1299768.0
1760797020,3854.38,3857.42,3854.21,3856.29,1036850.0
1760797080,3856.29,3859.27,3856.29,3859.02,673836.0
1760797140,3859.02,3862.28,3859.02,3861.78,566844.0
1760797200,3861.53,3863.0,3858.91,3863.0,515206.0
1760797260,3863.0,3863.27,3860.21,3860.44,402370.0
1760797320,3860.44,3862.86,3860.4,3862.86,334000.0
1760797380,3862.99,3863.31,3860.88,3861.24,349248.0
1760797440,3861.23,3861.35,3860.0,3860.01,218932.0
1760797500,3860.0,3862.58,3860.0,3861.96,313076.0
1760797560,3861.96,3862.33,3860.27,3861.25,455978.0
1760797620,3861.24,3862.0,3860.66,3860.66,281392.0
1760797680,3860.67,3862.15,3860.0,3862.15,281094.0
1760797740,3862.5,3867.36,3862.49,3865.09,757986.0
1760797800,3865.08,3869.42,3865.08,3869.0,672320.0
1760797860,3869.0,3872.73,3868.59,3872.05,1887752.0
1760797920,3872.05,3872.05,3867.0,3868.78,593534.0
1760797980,3868.5,3870.35,3866.29,3869.95,392954.0
1760798040,3869.95,3869.95,3868.36,3869.46,321578.0
1760798100,3869.06,3871.41,3867.52,3868.54,586770.0
1760798160,3868.31,3870.65,3867.52,3869.94,399798.0
1760798220,3869.94,3872.0,3869.19,3871.14,538532.0
1760798280,3871.19,3872.38,3871.19,3872.33,297188.0
1760798340,3872.33,3880.33,3871.49,3873.92,4501062.0
1760798400,3874.8,3874.81,3870.67,3871.35,1992732.0
1760798460,3871.36,3873.0,3870.76,3873.0,261064.0
1760798520,3873.33,3873.9,3869.86,3871.3,695094.0
1760798580,3871.3,3872.0,3869.94,3869.94,244128.0
1760798640,3869.81,3871.0,3869.39,3869.39,414508.0
1760798700,3869.99,3872.37,3869.39,3871.84,317160.0
1760798760,3871.84,3873.92,3871.11,3873.56,478388.0
1760798820,3873.57,3875.19,3872.4,3873.93,438084.0
1760798880,3873.93,3879.0,3873.93,3878.83,1195990.0
1760798940,3878.84,3878.84,3875.94,3876.0,1204220.0
1760799000,3876.05,3877.44,3875.33,3875.99,363396.0
1760799060,3876.29,3877.11,3874.0,3874.01,1225652.0
1760799120,3874.01,3875.79,3873.09,3874.53,530020.0
1760799180,3874.53,3875.98,3874.53,3875.23,514990.0
1760799240,3875.24,3876.19,3872.05,3872.05,1109110.0
1760799300,3872.06,3872.06,3868.03,3869.6,494902.0
1760799360,3869.61,3871.43,3869.45,3871.42,657510.0
1760799420,3871.42,3872.57,3871.07,3872.01,601038.0
1760799480,3872.0,3872.71,3871.17,3872.49,307142.0
1760799540,3872.5,3872.5,3871.61,3872.34,149654.0
1760799600,3872.52,3875.0,3871.66,3875.0,1177618.0
1760799660,3874.99,3876.84,3874.99,3876.36,669886.0
1760799720,3876.28,3876.28,3874.04,3875.8,291348.0
1760799780,3875.8,3878.51,3875.76,3878.32,855144.0
1760799840,3878.32,3878.32,3875.41,3876.6,482268.0
1760799900,3876.6,3878.54,3873.64,3874.74,601162.0
1760799960,3875.0,3876.77,3874.0,3876.76,246472.0
1760800020,3876.76,3878.59,3876.36,3877.19,678368.0
1760800080,3877.19,3877.62,3872.15,3872.66,868986.0
1760800140,3872.65,3872.66,3870.29,3870.76,473512.0
1760800200,3870.74,3871.45,3869.5,3870.12,889164.0
1760800260,3870.12,3872.0,3869.01,3870.44,744378.0
1760800320,3870.44,3871.3,3869.35,3869.93,447168.0
1760800380,3869.92,3871.07,3868.59,3869.28,527652.0
1760800440,3869.28,3870.61,3869.28,3870.39,280088.0
1760800500,3870.39,3870.86,3869.9,3869.91,287598.0
1760800560,3870.04,3870.99,3869.72,3870.45,395604.0
1760800620,3870.46,3873.0,3870.45,3872.26,871336.0
1760800680,3871.9,3874.99,3870.77,3874.32,558050.0
1760800740,3874.32,3876.29,3874.32,3874.89,332584.0
1760800800,3874.72,3874.72,3870.81,3871.58,219226.0
1760800860,3871.88,3875.16,3871.88,3873.65,236176.0
1760800920,3873.65,3875.68,3872.45,3875.45,259256.0
1760800980,3875.44,3875.45,3873.69,3874.95,146728.0
1760801040,3875.37,3875.67,3873.96,3875.14,245194.0
1760801100,3875.42,3878.88,3875.16,3877.34,792958.0
1760801160,3877.33,3877.5,3874.01,3874.93,461052.0
1760801220,3874.93,3874.94,3872.25,3873.12,239144.0
1760801280,3872.61,3874.02,3872.61,3873.69,442896.0
1760801340,3873.69,3873.69,3871.82,3872.29,514822.0
1760801400,3872.3,3872.3,3867.74,3867.74,595866.0
1760801460,3867.74,3870.0,3866.7,3868.01,834964.0
1760801520,3868.0,3868.01,3865.95,3866.94,448644.0
1760801580,3866.89,3866.89,3861.0,3864.28,1340714.0
1760801640,3864.28,3866.98,3862.96,3866.89,1098442.0
1760801700,3866.98,3867.29,3865.0,3865.56,334284.0
1760801760,3865.56,3865.91,3863.63,3863.63,477124.0
1760801820,3863.39,3865.16,3861.98,3864.44,753308.0
1760801880,3864.45,3864.45,3862.14,3863.99,419200.0
1760801940,3864.0,3868.55,3863.72,3868.28,782378.0
1760802000,3868.28,3871.56,3868.27,3871.11,689670.0
1760802060,3871.11,3871.17,3870.27,3871.11,294276.0
1760802120,3871.23,3871.25,3870.0,3870.01,457552.0
1760802180,3870.01,3870.9,3870.0,3870.33,67654.0
1760802240,3870.33,3872.0,3870.32,3871.73,140986.0
1760802300,3871.78,3874.66,3871.78,3873.82,952786.0
1760802360,3873.32,3873.46,3871.66,3873.43,705022.0
1760802420,3873.43,3876.4,3873.43,3876.39,747964.0
1760802480,3876.0,3876.01,3874.26,3875.43,218842.0
1760802540,3875.37,3875.37,3873.22,3873.67,276436.0
1760802600,3873.68,3874.0,3872.18,3873.46,522546.0
1760802660,3873.47,3875.47,3873.3,3875.47,154528.0
1760802720,3875.46,3877.0,3873.38,3875.53,348504.0
1760802780,3875.28,3876.86,3874.81,3876.86,221586.0
1760802840,3877.29,3877.88,3877.05,3877.82,369666.0
1760802900,3877.83,3878.0,3877.09,3877.34,607558.0
1760802960,3877.36,3877.81,3877.07,3877.37,252286.0
1760803020,3877.5,3878.2,3876.31,3877.01,772934.0
1760803080,3877.01,3877.01,3875.25,3875.8,512102.0
1760803140,3875.8,3876.2,3875.79,3876.0,471974.0
1760803200,3876.2,3876.8,3875.06,3876.8,322746.0
1760803260,3876.79,3878.0,3874.46,3876.66,327442.0
1760803320,3876.66,3879.68,3876.66,3879.68,480936.0
1760803380,3879.68,3880.96,3879.16,3879.94,1185268.0
1760803440,3879.93,3879.94,3875.7,3878.01,804964.0
1760803500,3878.13,3878.44,3875.0,3875.0,738254.0
1760803560,3875.0,3875.33,3873.0,3873.01,363788.0
1760803620,3873.0,3873.01,3869.79,3869.8,670834.0
1760803680,3869.8,3871.77,3869.02,3871.0,604968.0
1760803740,3871.0,3874.74,3870.04,3874.74,429820.0
1760803800,3874.73,3875.32,3874.01,3875.0,608420.0
1760803860,3875.0,3875.0,3871.67,3871.91,447470.0
1760803920,3871.99,3872.32,3871.67,3871.68,227888.0
1760803980,3871.68,3873.92,3871.68,3873.58,351254.0
1760804040,3873.68,3876.0,3873.68,3874.03,227044.0
1760804100,3874.03,3875.93,3873.13,3873.45,338800.0
1760804160,3873.46,3875.78,3872.44,3875.29,358092.0
1760804220,3875.3,3875.62,3871.72,3872.33,521518.0
1760804280,3872.34,3872.82,3870.61,3871.44,330044.0
1760804340,3871.35,3871.36,3867.91,3867.99,529928.0
1760804400,3867.99,3871.87,3867.63,3870.08,565270.0
1760804460,3870.07,3871.88,3870.07,3870.34,127460.0
1760804520,3870.34,3870.96,3868.18,3868.32,348170.0
1760804580,3868.37,3868.37,3862.68,3863.46,1780042.0
1760804640,3863.61,3863.63,3860.65,3863.09,905026.0
1760804700,3863.09,3865.99,3862.73,3865.99,512500.0
1760804760,3865.99,3866.4,3864.6,3865.85,350342.0
1760804820,3865.85,3866.04,3863.92,3864.33,312128.0
1760804880,3864.33,3866.21,3864.33,3865.78,230232.0
1760804940,3865.79,3866.95,3865.42,3866.0,258098.0
1760805000,3866.01,3866.39,3862.51,3862.52,244066.0
1760805060,3862.33,3863.12,3857.51,3858.41,1406626.0
1760805120,3858.01,3858.77,3855.49,3858.47,1448702.0
1760805180,3858.46,3860.69,3855.0,3855.0,962630.0
1760805240,3855.0,3859.12,3854.6,3858.13,1497520.0
1760805300,3857.82,3860.01,3857.0,3859.52,1692252.0
1760805360,3859.53,3861.44,3859.26,3859.27,591836.0
1760805420,3859.26,3862.52,3859.26,3861.4,749692.0
1760805480,3861.41,3861.41,3858.06,3858.06,369116.0
1760805540,3858.07,3858.07,3854.29,3854.29,1424980.0
1760805600,3854.29,3858.47,3853.6,3854.34,1417204.0
1760805660,3854.34,3856.38,3853.71,3855.97,404422.0
1760805720,3856.06,3857.47,3854.08,3854.45,583510.0
1760805780,3854.46,3855.17,3851.95,3853.21,1073122.0
1760805840,3853.2,3854.9,3852.42,3853.1,888996.0
1760805900,3853.1,3856.04,3852.48,3856.04,477356.0
1760805960,3856.04,3857.84,3854.68,3857.56,1502362.0
1760806020,3857.57,3860.08,3857.26,3859.47,1599976.0
1760806080,3859.47,3861.92,3859.47,3859.78,1639904.0
1760806140,3859.77,3859.95,3853.66,3856.4,2297774.0
1760806200,3856.39,3856.78,3855.38,3856.49,591226.0
1760806260,3856.49,3857.94,3856.49,3857.36,304050.0
1760806320,3857.36,3860.9,3857.06,3860.82,811984.0
1760806380,3860.82,3860.99,3859.81,3859.81,185916.0
1760806440,3859.82,3864.02,3859.81,3862.61,1036734.0
1760806500,3862.62,3863.87,3862.06,3863.86,454120.0
1760806560,3863.86,3866.67,3863.68,3865.36,829822.0
1760806620,3865.78,3866.84,3865.23,3865.23,192054.0
1760806680,3865.23,3865.24,3864.01,3864.01,442828.0
1760806740,3863.77,3864.13,3863.77,3863.99,119538.0
1760806800,3864.0,3864.88,3863.99,3864.35,199222.0
1760806860,3863.77,3863.77,3860.56,3860.56,859596.0
1760806920,3860.57,3860.57,3857.0,3858.23,652342.0
1760806980,3858.23,3858.47,3857.24,3857.93,231948.0
1760807040,3857.93,3861.99,3857.93,3861.99,378574.0
1760807100,3861.89,3862.0,3859.87,3860.6,553586.0
1760807160,3860.61,3862.92,3860.18,3862.68,440512.0
1760807220,3862.69,3864.71,3862.56,3864.2,188224.0
1760807280,3864.06,3864.43,3863.72,3864.19,127182.0
1760807340,3864.2,3866.04,3863.84,3864.32,653334.0
1760807400,3864.32,3864.35,3861.0,3861.01,392770.0
1760807460,3861.0,3862.97,3861.0,3862.96,123250.0
1760807520,3863.01,3865.0,3863.01,3864.99,123754.0
1760807580,3864.99,3868.87,3864.99,3868.16,768054.0
1760807640,3868.17,3869.31,3868.16,3868.9,443726.0
1760807700,3868.9,3873.36,3868.32,3873.36,758522.0
1760807760,3870.1,3873.8,3869.66,3870.15,1744800.0
1760807820,3870.16,3873.66,3870.0,3873.65,386944.0
1760807880,3873.65,3874.4,3870.89,3872.32,918392.0
1760807940,3872.32,3875.48,3872.31,3872.78,672726.0
1760808000,3872.79,3874.33,3869.52,3870.09,1478902.0
1760808060,3870.08,3872.0,3870.08,3871.99,385120.0
1760808120,3872.0,3872.47,3870.95,3872.4,231146.0
1760808180,3872.4,3872.97,3870.1,3872.96,352276.0
1760808240,3873.0,3876.67,3873.0,3876.3,881458.0
1760808300,3876.3,3877.42,3875.55,3877.01,530060.0
1760808360,3877.01,3889.99,3877.01,3886.46,7633922.0
1760808420,3886.45,3888.83,3882.99,3882.99,2871030.0
1760808480,3883.0,3884.47,3882.0,3884.47,666046.0
1760808540,3884.86,3886.0,3884.0,3885.07,816826.0
1760808600,3885.01,3886.52,3879.65,3879.94,1637892.0
1760808660,3879.94,3881.72,3879.0,3879.57,963986.0
1760808720,3879.57,3880.66,3877.23,3880.66,524562.0
1760808780,3880.16,3881.33,3878.74,3881.33,511428.0
1760808840,3881.32,3882.91,3880.77,3881.15,412682.0
1760808900,3881.15,3882.24,3880.0,3881.0,503336.0
1760808960,3881.0,3882.84,3880.37,3882.83,268684.0
1760809020,3882.83,3883.6,3882.19,3882.4,360696.0
1760809080,3882.4,3884.86,3882.29,3884.85,494152.0
1760809140,3884.85,3886.0,3883.63,3885.72,539604.0
1760809200,3885.73,3885.73,3880.94,3880.94,280594.0
1760809260,3880.95,3881.24,3875.38,3877.38,1659520.0
1760809320,3877.38,3879.31,3876.04,3878.79,935158.0
1760809380,3878.9,3879.61,3878.9,3879.31,482722.0
1760809440,3879.31,3880.37,3878.29,3878.3,272174.0
1760809500,3878.29,3878.93,3877.43,3878.58,492516.0
1760809560,3878.58,3880.31,3876.93,3880.3,562998.0
1760809620,3880.3,3880.98,3880.07,3880.98,157972.0
1760809680,3880.97,3881.05,3879.39,3881.04,172668.0
1760809740,3881.05,3881.05,3879.7,3879.71,139776.0
1760809800,3879.71,3879.71,3875.61,3876.55,338192.0
1760809860,3876.56,3880.46,3876.55,3880.26,390240.0
1760809920,3880.25,3880.46,3879.03,3879.87,184054.0
1760809980,3879.87,3882.11,3879.09,3882.11,154856.0
1760810040,3881.33,3886.45,3881.32,3885.43,1134894.0
1760810100,3885.43,3888.38,3884.38,3887.02,780998.0
1760810160,3886.98,3889.44,3886.93,3888.83,1223948.0
1760810220,3888.88,3889.9,3886.22,3886.66,864290.0
1760810280,3886.65,3889.0,3886.39,3888.73,442028.0
1760810340,3888.73,3899.93,3888.73,3892.1,4431484.0
1760810400,3892.29,3893.55,3891.0,3892.7,889230.0
1760810460,3893.06,3894.57,3893.06,3894.38,905268.0
1760810520,3894.74,3897.45,3892.49,3892.49,1401210.0
1760810580,3892.49,3892.87,3888.13,3888.83,992486.0
1760810640,3888.82,3889.3,3886.61,3889.29,967560.0
1760810700,3889.29,3889.3,3884.3,3885.64,916912.0
1760810760,3885.46,3887.25,3885.35,3886.72,185472.0
1760810820,3886.72,3886.99,3884.03,3884.52,521696.0
1760810880,3884.52,3886.26,3884.52,3886.26,293162.0
1760810940,3886.26,3887.86,3885.57,3887.41,194820.0
1760811000,3887.42,3887.42,3885.71,3886.07,110116.0
1760811060,3886.07,3886.31,3883.63,3883.95,416578.0
1760811120,3883.96,3885.34,3883.95,3884.42,167456.0
1760811180,3884.41,3885.84,3882.85,3885.75,184340.0
1760811240,3885.3,3886.84,3884.94,3884.95,126494.0
1760811300,3884.96,3887.06,3884.95,3886.81,93102.0
1760811360,3887.06,3887.42,3886.99,3887.36,176292.0
1760811420,3887.36,3887.8,3886.38,3886.78,281874.0
1760811480,3886.77,3888.28,3886.16,3888.27,187852.0
1760811540,3888.27,3888.28,3885.49,3885.62,227572.0
1760811600,3885.62,3885.63,3883.63,3883.64,248126.0
1760811660,3883.37,3886.74,3883.29,3886.23,597774.0
1760811720,3886.23,3887.39,3884.96,3887.33,826514.0
1760811780,3887.32,3887.33,3881.33,3881.34,457810.0
1760811840,3881.34,3885.62,3881.34,3885.62,1092868.0
1760811900,3885.61,3885.62,3884.56,3885.29,257924.0
1760811960,3885.29,3887.0,3885.29,3886.14,252056.0
1760812020,3886.13,3886.14,3885.48,3885.49,59266.0
1760812080,3885.49,3885.69,3884.5,3885.11,192032.0
1760812140,3885.11,3888.0,3885.11,3887.49,182378.0
1760812200,3887.49,3888.0,3886.62,3886.62,143354.0
1760812260,3886.62,3888.29,3886.62,3888.05,92288.0
1760812320,3888.04,3892.0,3887.55,3888.83,487150.0
1760812380,3888.83,3892.0,3888.83,3891.3,214358.0
1760812440,3891.3,3891.3,3890.18,3890.51,141626.0
1760812500,3890.51,3891.3,3890.51,3890.87,304614.0
1760812560,3890.87,3892.38,3890.31,3892.37,249678.0
1760812620,3892.37,3892.41,3890.33,3890.67,228700.0
1760812680,3890.67,3891.4,3890.66,3891.0,70256.0
1760812740,3890.99,3891.0,3889.55,3891.0,150594.0
1760812800,3890.99,3891.0,3888.82,3888.82,219856.0
1760812860,3888.83,3889.0,3888.42,3888.42,288030.0
1760812920,3888.43,3889.32,3887.91,3888.46,126898.0
1760812980,3888.47,3889.09,3888.0,3888.91,214896.0
1760813040,3888.91,3889.99,3887.85,3887.86,277932.0
1760813100,3887.86,3887.86,3886.26,3887.33,267138.0
1760813160,3887.32,3887.33,3885.67,3886.29,205392.0
1760813220,3886.27,3888.7,3886.25,3886.87,216594.0
1760813280,3886.86,3887.18,3885.12,3885.33,317528.0
1760813340,3885.34,3885.58,3884.26,3884.89,266004.0
1760813400,3884.89,3885.65,3884.43,3884.44,289154.0
1760813460,3884.43,3886.46,3884.43,3886.23,335622.0
1760813520,3886.23,3888.21,3886.12,3886.98,403494.0
1760813580,3886.98,3887.2,3885.04,3885.04,489384.0
1760813640,3885.05,3886.31,3884.62,3885.11,418098.0
1760813700,3885.12,3886.31,3885.11,3885.87,190960.0
1760813760,3885.87,3885.88,3883.47,3883.64,332748.0
1760813820,3883.64,3884.87,3883.63,3884.86,126328.0
1760813880,3884.86,3885.69,3884.86,3885.69,40868.0
1760813940,3885.69,3886.82,3885.19,3886.82,138388.0
1760814000,3886.82,3887.47,3885.83,3887.0,145404.0
1760814060,3886.99,3887.88,3886.99,3887.86,85436.0
1760814120,3887.55,3887.55,3886.53,3886.75,128518.0
1760814180,3886.74,3886.75,3883.6,3883.6,148550.0
1760814240,3883.6,3884.4,3882.58,3884.4,252530.0
1760814300,3884.4,3885.8,3884.02,3885.57,123786.0
1760814360,3885.56,3885.57,3881.27,3881.4,426680.0
1760814420,3881.4,3882.63,3881.0,3882.37,503886.0
1760814480,3882.01,3885.16,3881.18,3885.15,171454.0
1760814540,3885.62,3890.39,3885.62,3888.63,325086.0
1760814600,3888.64,3888.64,3886.57,3886.59,97320.0
1760814660,3886.61,3886.77,3883.76,3883.77,102678.0
1760814720,3883.77,3884.01,3883.3,3884.01,117500.0
1760814780,3884.01,3884.65,3884.0,3884.05,153420.0
1760814840,3884.05,3884.4,3883.77,3884.39,34962.0
1760814900,3884.39,3886.85,3884.09,3885.81,181708.0
1760814960,3885.8,3887.67,3885.8,3887.67,86086.0
1760815020,3887.66,3889.5,3887.54,3888.55,141304.0
1760815080,3888.56,3890.49,3887.75,3889.69,252864.0
1760815140,3889.69,3890.49,3888.51,3888.99,715800.0
1760815200,3888.98,3892.39,3888.98,3891.59,600416.0
1760815260,3891.59,3892.0,3890.0,3891.23,286810.0
1760815320,3891.24,3891.24,3889.4,3889.81,126722.0
1760815380,3889.81,3889.82,3886.18,3887.01,734894.0
1760815440,3887.12,3887.15,3885.88,3886.2,129186.0
1760815500,3886.19,3886.55,3885.75,3886.55,156768.0
1760815560,3886.55,3888.33,3886.55,3887.98,120538.0
1760815620,3887.98,3888.99,3886.78,3888.98,82030.0
1760815680,3889.44,3890.24,3888.93,3888.93,254890.0
1760815740,3888.93,3888.94,3888.54,3888.54,57308.0
1760815800,3888.54,3888.54,3887.04,3887.25,137678.0
1760815860,3887.24,3887.62,3886.53,3886.7,198706.0
1760815920,3886.7,3888.78,3886.7,3887.39,185936.0
1760815980,3887.38,3887.39,3886.71,3887.38,156288.0
1760816040,3887.53,3888.11,3887.53,3888.1,61976.0
1760816100,3888.03,3888.03,3885.33,3885.9,131138.0
1760816160,3885.89,3886.39,3885.33,3886.39,125326.0
1760816220,3886.94,3886.94,3885.85,3886.37,60256.0
1760816280,3886.37,3886.37,3885.21,3885.39,62534.0
1760816340,3885.39,3885.92,3885.08,3885.92,133544.0
1760816400,3885.92,3886.33,3885.01,3886.03,122290.0
1760816460,3886.03,3886.56,3885.6,3885.89,105014.0
1760816520,3885.89,3887.45,3885.4,3887.24,206484.0
1760816580,3887.24,3888.84,3885.4,3888.35,363208.0
1760816640,3888.34,3888.35,3886.11,3887.48,179964.0
1760816700,3887.48,3889.8,3886.88,3889.05,127548.0
1760816760,3889.05,3891.84,3889.05,3890.66,679326.0
1760816820,3890.65,3892.12,3889.42,3889.59,173004.0
1760816880,3889.59,3891.78,3889.59,3891.36,93390.0
1760816940,3891.35,3893.3,3890.74,3891.04,303436.0
1760817000,3891.03,3891.8,3890.64,3891.75,226644.0
1760817060,3891.8,3892.14,3889.18,3889.69,359438.0
1760817120,3889.68,3890.3,3889.4,3889.4,91314.0
1760817180,3889.4,3889.41,3888.06,3888.65,87756.0
1760817240,3888.65,3889.0,3887.99,3888.97,103116.0
1760817300,3888.98,3889.87,3888.57,3889.0,125650.0
1760817360,3889.0,3889.84,3888.8,3889.84,117004.0
1760817420,3889.85,3890.0,3889.32,3889.91,63356.0
1760817480,3889.9,3890.69,3889.45,3890.68,215566.0
1760817540,3890.69,3892.27,3890.68,3891.6,157426.0
1760817600,3891.61,3892.64,3890.54,3892.36,113892.0
1760817660,3892.35,3892.58,3891.8,3892.21,169216.0
1760817720,3892.21,3892.21,3888.8,3889.26,165080.0
1760817780,3889.26,3893.47,3889.26,3892.99,712046.0
1760817840,3893.24,3893.27,3891.13,3891.33,235836.0
1760817900,3891.34,3891.35,3889.78,3890.88,134408.0
1760817960,3890.89,3891.09,3890.0,3890.85,133144.0
1760818020,3891.05,3894.67,3890.4,3893.99,479810.0
1760818080,3894.0,3896.96,3893.39,3895.96,1130772.0
1760818140,3895.95,3897.26,3894.71,3894.83,563932.0
1760818200,3894.82,3895.0,3891.77,3891.91,333750.0
1760818260,3891.91,3891.91,3889.0,3889.08,640496.0
1760818320,3889.08,3889.09,3886.77,3886.88,546680.0
1760818380,3886.88,3886.88,3885.27,3885.5,205934.0
1760818440,3885.49,3886.24,3885.36,3885.36,313964.0
1760818500,3885.35,3887.66,3883.69,3887.46,507180.0
1760818560,3887.46,3887.46,3884.19,3885.01,470308.0
1760818620,3885.0,3889.59,3885.0,3889.2,556214.0
1760818680,3889.2,3889.97,3888.37,3889.36,180478.0
1760818740,3889.59,3889.6,3887.42,3888.59,239222.0
1760818800,3888.94,3891.06,3888.6,3890.39,672658.0
1760818860,3890.39,3891.3,3890.15,3890.81,152086.0
1760818920,3890.82,3893.99,3890.81,3893.78,135464.0
1760818980,3893.79,3893.79,3892.22,3892.23,105372.0
1760819040,3892.23,3892.85,3891.78,3892.21,350048.0
1760819100,3892.21,3896.51,3892.21,3896.34,407600.0
1760819160,3896.34,3896.35,3895.34,3896.04,1126598.0
1760819220,3896.04,3897.0,3896.04,3896.52,295200.0
1760819280,3896.63,3899.46,3896.63,3897.64,2461106.0
1760819340,3897.64,3898.04,3896.18,3898.0,533186.0
1760819400,3898.01,3899.44,3895.86,3898.99,905978.0
1760819460,3898.99,3907.27,3898.35,3898.66,4696366.0
1760819520,3898.65,3898.8,3891.67,3892.86,1426860.0
1760819580,3892.93,3894.15,3891.46,3894.14,275756.0
1760819640,3894.65,3894.83,3893.47,3894.21,135068.0
1760819700,3894.21,3897.14,3893.12,3896.34,403022.0
1760819760,3896.34,3896.93,3894.85,3896.35,197406.0
1760819820,3896.53,3898.63,3896.53,3898.63,163252.0
1760819880,3898.63,3898.64,3891.63,3892.34,662252.0
1760819940,3892.34,3894.01,3892.34,3893.81,94814.0
1760820000,3893.82,3893.82,3892.85,3892.96,175844.0
1760820060,3892.46,3893.49,3890.7,3891.15,714572.0
1760820120,3891.16,3892.05,3890.67,3892.05,102806.0
1760820180,3892.04,3892.77,3891.8,3892.52,130250.0
1760820240,3892.53,3893.08,3891.98,3892.78,200858.0
1760820300,3892.79,3895.46,3892.79,3893.54,1114904.0
1760820360,3893.85,3897.09,3893.85,3895.61,439902.0
1760820420,3895.61,3895.84,3892.32,3892.53,430468.0
1760820480,3892.53,3892.82,3887.54,3887.68,970450.0
1760820540,3887.67,3888.77,3886.59,3888.72,684538.0
1760820600,3888.72,3888.72,3887.67,3888.28,217390.0
1760820660,3888.28,3888.73,3887.29,3887.3,109218.0
1760820720,3887.3,3887.3,3885.48,3886.68,315204.0
1760820780,3886.69,3887.47,3885.61,3887.47,324326.0
1760820840,3887.47,3887.97,3887.47,3887.97,62650.0
1760820900,3887.96,3887.97,3886.24,3887.65,126540.0
1760820960,3887.65,3892.21,3887.07,3889.08,875926.0
1760821020,3889.09,3889.78,3889.08,3889.35,63556.0
1760821080,3889.07,3889.07,3887.76,3888.06,339154.0
1760821140,3888.06,3888.06,3884.01,3884.01,394418.0
1760821200,3884.0,3885.17,3883.92,3884.94,287572.0
1760821260,3884.95,3886.66,3884.94,3886.65,113608.0
1760821320,3886.65,3886.66,3883.51,3883.78,186832.0
1760821380,3883.79,3886.18,3882.69,3882.69,372806.0
1760821440,3883.0,3883.0,3880.32,3881.99,675786.0
1760821500,3882.0,3882.02,3878.16,3879.65,1121882.0
1760821560,3880.0,3880.58,3876.12,3876.12,676692.0
1760821620,3876.12,3876.5,3871.25,3873.16,1819928.0
1760821680,3873.17,3873.17,3868.0,3868.0,2053004.0
1760821740,3868.01,3871.22,3867.32,3869.6,857010.0
1760821800,3869.93,3870.99,3868.4,3868.41,585652.0
1760821860,3868.4,3873.81,3868.4,3873.2,1068850.0
1760821920,3873.2,3873.2,3870.84,3871.16,213012.0
1760821980,3871.25,3873.75,3871.25,3872.87,426346.0
1760822040,3873.45,3876.88,3872.87,3876.88,323534.0
1760822100,3877.06,3877.5,3873.71,3873.72,246072.0
1760822160,3873.66,3873.66,3871.75,3871.75,212744.0
1760822220,3871.76,3871.76,3868.39,3869.09,326492.0
1760822280,3869.1,3871.65,3869.09,3871.37,170556.0
1760822340,3871.37,3871.64,3870.87,3871.5,333074.0
1760822400,3871.5,3875.42,3871.5,3875.41,942778.0
1760822460,3875.68,3877.08,3875.68,3876.17,424740.0
1760822520,3876.17,3878.05,3876.17,3878.04,165156.0
1760822580,3878.04,3880.98,3877.92,3880.97,1013198.0
1760822640,3880.97,3880.97,3880.03,3880.83,150748.0
1760822700,3881.44,3883.78,3881.44,3881.61,353724.0
1760822760,3881.32,3884.31,3881.32,3884.17,154334.0
1760822820,3884.18,3885.0,3884.16,3884.78,216332.0
1760822880,3884.78,3884.81,3884.22,3884.8,106690.0
1760822940,3884.8,3886.86,3884.8,3886.85,174514.0
1760823000,3886.85,3888.38,3886.27,3888.38,278576.0
1760823060,3888.37,3891.25,3888.37,3890.45,977430.0
1760823120,3890.44,3891.31,3888.81,3890.18,328966.0
1760823180,3890.18,3894.85,3890.18,3890.73,721728.0
1760823240,3890.73,3890.73,3883.04,3883.97,895852.0
1760823300,3883.98,3886.19,3883.97,3886.18,651624.0
1760823360,3886.18,3889.0,3886.18,3888.97,425850.0
1760823420,3888.97,3889.34,3887.38,3887.99,237460.0
1760823480,3888.0,3891.61,3888.0,3891.6,220978.0
1760823540,3891.61,3892.15,3887.96,3888.6,628568.0
1760823600,3889.16,3889.82,3887.96,3887.96,152242.0
1760823660,3887.96,3887.97,3884.28,3884.6,401414.0
1760823720,3884.6,3887.98,3884.59,3887.98,113396.0
1760823780,3887.97,3889.32,3885.89,3887.72,245906.0
1760823840,3887.71,3888.57,3886.93,3888.57,128642.0
1760823900,3888.57,3888.92,3887.1,3887.11,76916.0
1760823960,3886.97,3887.42,3886.16,3887.41,87008.0
1760824020,3887.42,3888.27,3887.41,3888.26,105122.0
1760824080,3888.26,3890.17,3888.26,3890.17,342914.0
1760824140,3890.17,3890.17,3887.83,3887.84,160846.0
1760824200,3887.83,3888.94,3887.41,3887.41,106568.0
1760824260,3887.41,3887.41,3886.22,3886.23,64296.0
1760824320,3886.22,3887.37,3886.22,3887.37,119048.0
1760824380,3887.36,3890.56,3887.36,3888.38,238258.0
1760824440,3888.39,3890.12,3888.39,3889.41,126844.0
1760824500,3889.41,3889.42,3889.41,3889.42,23782.0
1760824560,3889.42,3890.12,3889.41,3890.11,106112.0
1760824620,3890.12,3891.12,3889.41,3889.41,681986.0
1760824680,3889.41,3895.06,3889.41,3894.27,866628.0
1760824740,3894.26,3894.26,3889.45,3890.16,278298.0
1760824800,3890.16,3890.16,3885.89,3886.62,332796.0
1760824860,3886.63,3892.86,3886.62,3892.76,201036.0
1760824920,3892.77,3892.77,3889.45,3891.07,536846.0
1760824980,3891.07,3891.34,3888.59,3890.03,502570.0
1760825040,3889.89,3889.9,3887.49,3888.89,270222.0
1760825100,3888.89,3888.89,3887.49,3887.87,56528.0
1760825160,3887.88,3889.33,3887.69,3889.33,111012.0
1760825220,3889.33,3891.69,3889.33,3890.29,327632.0
1760825280,3890.29,3890.59,3889.35,3889.45,151376.0
1760825340,3889.86,3891.98,3889.86,3891.45,152742.0
1760825400,3891.43,3891.44,3887.12,3887.61,199162.0
1760825460,3887.61,3887.9,3885.07,3885.82,471298.0
1760825520,3885.83,3886.93,3885.82,3886.92,134778.0
1760825580,3886.92,3886.93,3881.86,3883.94,482298.0
1760825640,3883.95,3884.96,3883.94,3884.33,83876.0
1760825700,3884.33,3884.92,3883.4,3884.92,119324.0
1760825760,3884.92,3885.29,3883.4,3884.28,68302.0
1760825820,3884.02,3885.64,3884.02,3885.14,262636.0
1760825880,3885.14,3886.57,3884.63,3886.31,200168.0
1760825940,3886.32,3887.04,3885.15,3886.81,75182.0
1760826000,3886.81,3888.47,3885.16,3885.85,170808.0
1760826060,3885.84,3888.27,3885.84,3887.93,130298.0
1760826120,3887.93,3889.2,3886.84,3889.2,102464.0
1760826180,3889.2,3890.3,3888.36,3888.63,110292.0
1760826240,3888.64,3889.95,3888.63,3889.95,71244.0
1760826300,3889.95,3892.24,3889.55,3891.73,209294.0
1760826360,3891.73,3892.0,3890.91,3891.75,102118.0
1760826420,3891.74,3891.75,3889.55,3889.55,206654.0
1760826480,3889.55,3890.65,3889.55,3890.62,78014.0
1760826540,3890.62,3891.48,3889.06,3890.03,242124.0
1760826600,3890.02,3890.03,3887.48,3887.88,177536.0
1760826660,3887.88,3889.2,3887.87,3889.2,64232.0
1760826720,3889.19,3891.6,3889.19,3891.09,204288.0
1760826780,3891.08,3891.09,3889.9,3890.69,148700.0
1760826840,3890.69,3892.64,3890.69,3892.64,120776.0
1760826900,3892.44,3892.45,3891.55,3891.56,154142.0
1760826960,3891.56,3893.43,3890.97,3891.28,309178.0
1760827020,3891.45,3891.46,3889.86,3890.59,110102.0
1760827080,3890.6,3890.65,3889.26,3890.62,211156.0
1760827140,3890.63,3890.96,3887.53,3888.23,445966.0
1760827200,3888.24,3888.85,3888.23,3888.67,60416.0
1760827260,3888.59,3888.6,3888.14,3888.25,114410.0
1760827320,3888.58,3888.59,3887.36,3888.23,293634.0
1760827380,3888.22,3888.91,3888.22,3888.24,56812.0
1760827440,3888.25,3889.07,3888.24,3889.07,34974.0
1760827500,3889.07,3889.07,3884.33,3884.73,220212.0
1760827560,3884.73,3885.11,3884.18,3884.19,117658.0
1760827620,3884.18,3884.19,3882.1,3883.97,302070.0
1760827680,3883.96,3884.86,3883.46,3884.85,299892.0
1760827740,3884.95,3884.95,3883.09,3884.18,168478.0
1760827800,3884.18,3884.19,3883.12,3883.12,70158.0
1760827860,3883.13,3883.14,3881.41,3881.41,261108.0
1760827920,3881.68,3881.8,3881.51,3881.79,210572.0
1760827980,3881.79,3882.92,3881.79,3882.92,134368.0
1760828040,3882.91,3884.72,3882.91,3884.46,105494.0
1760828100,3884.45,3884.46,3883.82,3883.83,72688.0
1760828160,3883.82,3885.0,3883.81,3884.46,57238.0
1760828220,3884.46,3884.72,3883.55,3884.72,54334.0
1760828280,3884.72,3884.72,3883.77,3884.58,109736.0
1760828340,3884.58,3884.58,3884.01,3884.01,26692.0
1760828400,3884.07,3884.07,3881.84,3882.52,106564.0
1760828460,3882.52,3882.52,3880.82,3881.01,121776.0
1760828520,3881.01,3883.25,3879.82,3883.05,757596.0
1760828580,3883.04,3885.38,3883.04,3885.37,159824.0
1760828640,3885.38,3887.67,3885.38,3887.67,258318.0
1760828700,3887.67,3887.67,3886.33,3886.34,74322.0
1760828760,3886.33,3886.34,3883.72,3883.72,487090.0
1760828820,3883.72,3885.1,3882.07,3885.1,324784.0
1760828880,3885.1,3885.1,3884.17,3885.09,94358.0
1760828940,3885.09,3886.83,3885.09,3886.4,181860.0
1760829000,3886.4,3886.4,3881.67,3882.4,455240.0
1760829060,3882.4,3882.4,3881.42,3881.93,154086.0
1760829120,3881.94,3883.79,3881.55,3882.47,156614.0
1760829180,3882.47,3884.0,3882.46,3883.77,81588.0
1760829240,3883.76,3884.38,3883.04,3884.38,69374.0
1760829300,3884.37,3886.24,3883.1,3883.1,146912.0
1760829360,3883.11,3883.11,3882.17,3882.17,46332.0
1760829420,3882.17,3882.59,3881.44,3882.06,172298.0
1760829480,3882.05,3882.55,3880.09,3880.58,133374.0
1760829540,3880.59,3880.8,3879.64,3879.99,167540.0
1760829600,3880.0,3880.37,3879.22,3879.82,151620.0
1760829660,3879.82,3880.22,3878.87,3879.87,378478.0
1760829720,3879.88,3881.72,3879.88,3880.74,247642.0
1760829780,3880.75,3880.95,3880.21,3880.94,156038.0
1760829840,3880.94,3881.32,3880.94,3881.31,39698.0
1760829900,3881.31,3885.14,3881.31,3884.43,770754.0
1760829960,3884.43,3884.44,3883.01,3883.01,154782.0
1760830020,3883.02,3885.14,3883.01,3884.82,199972.0
1760830080,3884.81,3885.99,3884.36,3884.43,95100.0
1760830140,3884.44,3885.47,3884.24,3884.63,155154.0
1760830200,3884.63,3886.0,3884.63,3885.15,508314.0
1760830260,3885.15,3886.0,3884.93,3885.79,414482.0
1760830320,3886.06,3887.56,3886.06,3887.56,82442.0
1760830380,3887.56,3888.31,3886.63,3887.46,309156.0
1760830440,3887.28,3887.41,3886.62,3886.7,154636.0
1760830500,3886.69,3887.22,3884.78,3885.64,174528.0
1760830560,3885.63,3885.95,3885.05,3885.32,180060.0
1760830620,3885.33,3887.0,3884.86,3887.0,207258.0
1760830680,3887.0,3887.61,3885.73,3885.74,246340.0
1760830740,3885.74,3886.36,3885.05,3885.05,69806.0
1760830800,3885.06,3885.77,3883.26,3883.99,175940.0
1760830860,3883.99,3885.84,3883.99,3885.56,421544.0
1760830920,3885.56,3886.11,3885.05,3885.05,151028.0
1760830980,3884.87,3886.3,3884.45,3885.96,260670.0
1760831040,3885.96,3885.98,3884.3,3884.3,48438.0
1760831100,3884.31,3885.78,3884.3,3885.39,135464.0
1760831160,3885.39,3885.46,3884.8,3884.81,267062.0
1760831220,3884.81,3886.42,3884.28,3886.41,82364.0
1760831280,3886.41,3887.72,3886.26,3886.27,156402.0
1760831340,3886.27,3886.59,3885.48,3885.68,223114.0
1760831400,3885.67,3885.68,3883.49,3884.1,257496.0
1760831460,3884.09,3885.23,3884.03,3884.25,271214.0
1760831520,3884.25,3884.25,3883.64,3883.67,88038.0
1760831580,3883.66,3886.55,3883.66,3886.55,407932.0
1760831640,3886.55,3887.12,3885.7,3886.87,201932.0
1760831700,3886.87,3886.87,3886.71,3886.72,97158.0
1760831760,3886.72,3887.47,3886.25,3886.37,365376.0
1760831820,3886.56,3887.15,3885.97,3886.43,215986.0
1760831880,3886.43,3887.88,3886.25,3887.87,231670.0
1760831940,3887.88,3887.88,3886.56,3887.02,168998.0
1760832000,3886.87,3887.87,3885.68,3887.87,219960.0
1760832060,3887.87,3889.23,3887.86,3889.22,376914.0
1760832120,3889.22,3889.22,3885.6,3886.23,327940.0
1760832180,3886.23,3888.86,3884.61,3888.86,263964.0
1760832240,3888.85,3890.0,3884.59,3885.24,894438.0
1760832300,3885.25,3887.72,3883.12,3883.13,958142.0
1760832360,3883.12,3885.28,3882.85,3884.5,838296.0
1760832420,3884.5,3884.89,3882.1,3882.1,850826.0
1760832480,3882.11,3882.49,3880.86,3882.16,944580.0
1760832540,3882.16,3886.89,3882.16,3886.89,211114.0
1760832600,3886.88,3887.5,3883.71,3884.8,262388.0
1760832660,3884.79,3884.83,3882.82,3884.51,203934.0
1760832720,3884.51,3885.81,3884.03,3885.25,454224.0
1760832780,3885.02,3885.02,3882.0,3882.01,184456.0
1760832840,3881.45,3883.22,3880.04,3882.69,476266.0
1760832900,3883.16,3887.62,3883.1,3883.52,425814.0
1760832960,3883.52,3883.76,3880.18,3880.5,1251906.0
1760833020,3880.5,3881.91,3879.0,3879.15,455440.0
1760833080,3879.16,3883.02,3879.15,3881.04,301804.0
1760833140,3880.85,3881.52,3880.26,3880.96,196952.0
1760833200,3880.96,3881.78,3879.66,3880.13,297384.0
1760833260,3880.13,3880.86,3878.02,3879.04,639778.0
1760833320,3879.46,3882.22,3879.24,3881.14,343240.0
1760833380,3880.87,3883.32,3880.58,3881.77,269454.0
1760833440,3882.05,3885.87,3882.04,3885.21,539784.0
1760833500,3885.22,3885.24,3883.54,3883.88,147254.0
1760833560,3883.87,3884.56,3882.97,3882.97,140570.0
1760833620,3882.98,3882.98,3881.84,3882.44,272976.0
1760833680,3882.44,3883.25,3881.81,3882.15,194934.0
1760833740,3882.16,3882.16,3879.51,3879.51,154914.0
1760833800,3879.51,3880.46,3878.2,3878.92,237768.0
1760833860,3878.91,3878.92,3876.54,3876.73,329370.0
1760833920,3876.73,3876.73,3872.1,3872.11,1443458.0
1760833980,3872.1,3874.55,3872.0,3873.99,901670.0
1760834040,3873.99,3875.0,3872.11,3873.64,338180.0
1760834100,3873.63,3873.63,3871.22,3871.5,757942.0
1760834160,3871.5,3872.33,3869.18,3870.48,821954.0
1760834220,3870.48,3871.63,3868.75,3870.89,1076798.0
1760834280,3870.9,3871.84,3868.73,3869.58,1539972.0
1760834340,3869.59,3869.98,3867.87,3868.76,937682.0
1760834400,3868.75,3869.87,3868.1,3868.86,584334.0
1760834460,3868.86,3870.55,3868.76,3869.28,554590.0
1760834520,3869.28,3870.07,3869.04,3869.5,980866.0
1760834580,3869.5,3869.58,3863.01,3864.73,2933064.0
1760834640,3864.74,3868.12,3863.92,3865.62,1057040.0
1760834700,3865.62,3865.62,3862.63,3863.3,950132.0
1760834760,3863.31,3865.4,3863.2,3863.21,509796.0
1760834820,3863.21,3863.57,3860.59,3861.16,718974.0
1760834880,3861.16,3862.4,3860.92,3861.4,827876.0
1760834940,3861.41,3863.08,3861.4,3862.47,526780.0
1760835000,3862.46,3866.28,3861.79,3866.28,1185960.0
1760835060,3866.28,3866.49,3864.71,3866.49,194502.0
1760835120,3866.26,3867.88,3865.37,3865.37,655098.0
1760835180,3865.37,3867.88,3863.82,3866.87,1538570.0
1760835240,3866.96,3868.96,3866.95,3867.78,273974.0
1760835300,3867.79,3869.1,3867.53,3868.71,163188.0
1760835360,3868.72,3869.0,3867.9,3868.99,300628.0
1760835420,3869.0,3869.09,3867.31,3867.33,122580.0
1760835480,3867.32,3868.61,3865.7,3865.92,256016.0
1760835540,3865.91,3867.09,3865.91,3867.08,108156.0
1760835600,3867.09,3867.48,3865.25,3866.13,190142.0
1760835660,3866.13,3866.66,3864.29,3864.3,211744.0
1760835720,3864.6,3864.65,3862.99,3863.0,468218.0
1760835780,3862.99,3863.0,3860.3,3860.77,339772.0
1760835840,3860.78,3862.0,3860.77,3861.6,247248.0
1760835900,3861.99,3862.6,3861.59,3861.68,225784.0
1760835960,3861.68,3861.68,3860.1,3861.0,261162.0
1760836020,3861.0,3861.0,3856.54,3858.74,2426518.0
1760836080,3858.74,3859.0,3856.42,3856.94,287606.0
1760836140,3856.35,3856.99,3854.99,3856.22,1674930.0
1760836200,3856.21,3856.22,3853.98,3854.42,2447788.0
1760836260,3854.35,3857.58,3854.01,3857.44,660454.0
1760836320,3857.44,3859.42,3857.29,3859.42,617318.0
1760836380,3859.41,3860.09,3858.71,3860.08,376704.0
1760836440,3860.09,3860.09,3857.99,3858.0,966858.0
1760836500,3858.0,3859.33,3856.76,3858.82,419874.0
1760836560,3858.82,3860.41,3858.51,3859.33,292316.0
1760836620,3859.33,3860.76,3859.33,3860.75,193440.0
1760836680,3860.75,3863.94,3860.75,3863.94,1001048.0
1760836740,3863.93,3864.05,3862.91,3863.68,299652.0
1760836800,3863.67,3870.56,3863.67,3866.87,2394270.0
1760836860,3866.88,3866.88,3865.13,3866.29,349932.0
1760836920,3866.29,3866.73,3866.29,3866.3,158886.0
1760836980,3866.29,3869.42,3866.29,3869.23,875290.0
1760837040,3869.23,3869.47,3868.36,3868.37,469666.0
1760837100,3868.37,3869.74,3868.18,3869.15,294668.0
1760837160,3869.15,3869.57,3867.66,3867.67,417966.0
1760837220,3867.66,3868.0,3867.66,3867.99,60340.0
1760837280,3867.99,3869.35,3867.8,3869.35,224480.0
1760837340,3869.34,3869.97,3867.83,3869.96,248676.0
1760837400,3869.96,3871.0,3869.48,3869.51,220618.0
1760837460,3869.5,3869.9,3868.38,3868.38,240150.0
1760837520,3868.39,3868.39,3863.74,3864.33,471426.0
1760837580,3864.33,3864.91,3864.32,3864.34,80714.0
1760837640,3864.64,3865.09,3863.85,3864.97,120362.0
1760837700,3864.97,3865.97,3864.97,3865.69,195778.0
1760837760,3865.7,3865.7,3862.88,3863.59,244198.0
1760837820,3863.59,3865.74,3863.59,3865.74,102314.0
1760837880,3865.74,3866.0,3864.25,3865.2,235856.0
1760837940,3865.21,3865.69,3864.18,3865.69,239922.0
1760838000,3865.69,3866.71,3864.72,3865.38,152306.0
1760838060,3865.38,3866.05,3865.38,3865.75,63958.0
1760838120,3865.76,3865.76,3864.51,3864.52,73580.0
1760838180,3864.52,3865.91,3864.52,3865.83,78394.0
1760838240,3865.83,3868.16,3865.82,3868.16,178918.0
1760838300,3868.17,3870.21,3867.82,3870.2,365054.0
1760838360,3870.2,3870.41,3868.42,3868.59,331352.0
1760838420,3868.6,3870.16,3868.59,3869.55,208218.0
1760838480,3869.55,3870.87,3869.54,3870.45,143292.0
1760838540,3870.45,3870.65,3867.52,3867.93,563096.0
1760838600,3867.93,3869.81,3867.93,3869.05,112200.0
1760838660,3869.05,3871.53,3869.05,3871.52,294432.0
1760838720,3871.59,3873.49,3871.52,3872.19,444988.0
1760838780,3872.19,3874.5,3872.19,3874.5,236688.0
1760838840,3874.5,3875.26,3874.0,3874.0,501418.0
1760838900,3874.01,3874.08,3872.03,3872.34,155740.0
1760838960,3872.33,3874.66,3870.67,3870.67,1076358.0
1760839020,3870.67,3871.8,3870.67,3871.27,136904.0
1760839080,3871.26,3872.31,3871.26,3872.31,86460.0
1760839140,3872.3,3872.74,3871.81,3872.67,282450.0
1760839200,3872.69,3874.0,3871.26,3873.99,446640.0
1760839260,3873.99,3873.99,3871.53,3871.95,131224.0
1760839320,3871.95,3872.23,3870.26,3870.98,607926.0
1760839380,3871.13,3872.28,3870.53,3872.28,162190.0
1760839440,3872.38,3872.85,3870.49,3871.29,119632.0
1760839500,3871.3,3871.88,3870.68,3870.68,117292.0
1760839560,3870.68,3870.68,3869.09,3869.71,300882.0
1760839620,3869.7,3870.32,3868.39,3869.71,292384.0
1760839680,3869.72,3870.23,3869.25,3870.21,134384.0
1760839740,3870.21,3871.9,3869.47,3871.9,292242.0
1760839800,3871.89,3871.9,3871.04,3871.28,269982.0
1760839860,3871.28,3871.28,3870.04,3870.04,124368.0
1760839920,3870.04,3870.04,3867.03,3867.03,348946.0
1760839980,3867.03,3867.03,3864.0,3864.37,518716.0
1760840040,3864.37,3865.56,3863.66,3865.55,698970.0
1760840100,3865.55,3865.75,3864.47,3865.74,158980.0
1760840160,3865.75,3866.1,3864.21,3864.52,130036.0
1760840220,3864.46,3864.87,3863.93,3863.93,201366.0
1760840280,3863.77,3864.97,3863.58,3864.65,402396.0
1760840340,3864.97,3866.56,3864.97,3866.46,242658.0
1760840400,3866.51,3868.72,3866.42,3868.71,350838.0
1760840460,3868.82,3870.88,3868.56,3869.21,751600.0
1760840520,3869.22,3869.89,3868.5,3869.87,181486.0
1760840580,3869.89,3872.05,3868.11,3868.46,469442.0
1760840640,3868.66,3868.66,3866.85,3868.51,711728.0
1760840700,3868.5,3869.32,3867.69,3868.17,186702.0
1760840760,3868.17,3870.22,3867.37,3869.1,662580.0
1760840820,3868.84,3868.85,3866.53,3866.56,328822.0
1760840880,3866.56,3866.57,3866.22,3866.33,47624.0
1760840940,3866.33,3867.0,3866.32,3866.99,116916.0
1760841000,3867.0,3867.26,3866.51,3866.51,80812.0
1760841060,3866.51,3867.39,3866.39,3866.9,53484.0
1760841120,3866.9,3871.33,3866.9,3869.3,653388.0
1760841180,3869.29,3869.3,3866.39,3866.82,559386.0
1760841240,3866.82,3867.42,3865.5,3865.51,149862.0
1760841300,3865.5,3866.01,3864.92,3865.31,173144.0
1760841360,3865.31,3867.2,3865.31,3866.47,125380.0
1760841420,3866.47,3868.16,3866.47,3867.29,100310.0
1760841480,3867.29,3868.28,3867.28,3868.12,182740.0
1760841540,3868.12,3868.61,3868.1,3868.13,218136.0
1760841600,3868.13,3868.13,3867.24,3867.34,123346.0
1760841660,3867.33,3868.33,3867.33,3868.33,56742.0
1760841720,3868.33,3868.33,3867.77,3867.78,27684.0
1760841780,3867.5,3867.5,3867.0,3867.01,61826.0
1760841840,3867.01,3867.26,3867.0,3867.26,47400.0
1760841900,3867.25,3867.26,3866.61,3866.62,59448.0
1760841960,3866.61,3866.62,3864.78,3865.01,89748.0
1760842020,3865.01,3867.28,3865.0,3867.28,113352.0
1760842080,3867.28,3868.05,3866.41,3868.05,114036.0
1760842140,3868.05,3869.99,3868.01,3869.38,827762.0
1760842200,3869.37,3869.83,3868.91,3869.2,79972.0
1760842260,3869.2,3869.47,3867.99,3868.0,364534.0
1760842320,3867.99,3868.0,3866.0,3866.59,233208.0
1760842380,3866.58,3872.52,3866.58,3872.14,612552.0
1760842440,3872.13,3872.14,3870.65,3871.66,246052.0
1760842500,3871.67,3871.88,3870.67,3870.68,251598.0
1760842560,3870.67,3871.71,3870.67,3871.71,77256.0
1760842620,3871.71,3871.71,3870.6,3871.12,123080.0
1760842680,3871.12,3871.13,3870.46,3871.12,115498.0
1760842740,3871.13,3871.7,3871.12,3871.5,199668.0
1760842800,3871.49,3871.69,3870.43,3870.46,113074.0
1760842860,3870.45,3872.64,3870.45,3872.63,145514.0
1760842920,3872.63,3872.83,3872.44,3872.83,110808.0
1760842980,3872.83,3873.66,3872.82,3873.54,224796.0
1760843040,3873.55,3873.55,3870.04,3870.14,328714.0
1760843100,3870.13,3871.2,3869.16,3870.44,322872.0
1760843160,3870.45,3870.86,3870.0,3870.5,154718.0
1760843220,3870.5,3871.4,3869.6,3871.4,200540.0
1760843280,3871.48,3871.48,3868.87,3868.94,439756.0
1760843340,3868.93,3870.71,3867.0,3868.29,562522.0
1760843400,3868.29,3869.0,3867.37,3867.71,422200.0
1760843460,3867.72,3868.5,3867.71,3868.5,223604.0
1760843520,3868.5,3868.5,3867.16,3867.91,312476.0
1760843580,3867.9,3868.4,3867.9,3868.35,119048.0
1760843640,3868.35,3868.36,3867.01,3867.37,122520.0
1760843700,3867.37,3870.82,3867.37,3870.82,233300.0
1760843760,3870.82,3871.77,3870.81,3871.43,161336.0
1760843820,3871.43,3875.66,3871.42,3875.66,361824.0
1760843880,3875.76,3877.0,3874.97,3875.82,810498.0
1760843940,3875.82,3882.37,3875.13,3880.75,1748648.0
1760844000,3880.75,3882.48,3878.66,3879.24,631790.0
1760844060,3879.09,3881.84,3878.9,3881.83,851046.0
1760844120,3881.84,3884.05,3881.83,3883.05,861506.0
1760844180,3883.06,3883.69,3881.29,3883.55,727190.0
1760844240,3883.01,3885.3,3881.85,3881.85,2256850.0
1760844300,3881.85,3882.4,3880.4,3882.4,493786.0
1760844360,3882.4,3883.0,3880.66,3882.95,214802.0
1760844420,3882.96,3884.21,3882.93,3884.07,250110.0
1760844480,3884.07,3884.39,3882.95,3883.57,245702.0
1760844540,3883.54,3884.36,3883.29,3884.36,149254.0
1760844600,3884.36,3888.85,3884.36,3887.75,1358354.0
1760844660,3887.75,3888.21,3885.05,3885.06,683512.0
1760844720,3885.06,3889.71,3885.06,3888.67,1022352.0
1760844780,3888.68,3888.68,3886.9,3886.9,490204.0
1760844840,3886.9,3886.9,3885.47,3886.52,276072.0
1760844900,3886.52,3888.39,3886.51,3888.28,184838.0
1760844960,3888.28,3889.52,3886.7,3889.0,1045648.0
1760845020,3889.0,3892.44,3889.0,3889.94,1314758.0
1760845080,3889.94,3890.0,3887.18,3888.4,612320.0
1760845140,3888.49,3897.06,3888.49,3894.52,2180336.0
1760845200,3894.52,3896.49,3893.26,3893.54,1135496.0
1760845260,3893.55,3900.55,3890.5,3897.22,3090464.0
1760845320,3897.23,3902.01,3897.22,3898.0,3512110.0
1760845380,3898.0,3899.0,3895.0,3895.54,1782394.0
1760845440,3895.55,3899.0,3895.54,3897.64,414958.0
1760845500,3897.64,3899.69,3897.64,3898.99,648268.0
1760845560,3899.4,3902.71,3899.4,3902.71,1577996.0
1760845620,3902.72,3903.21,3900.81,3901.95,1165364.0
1760845680,3901.96,3903.5,3901.95,3903.45,554440.0
1760845740,3903.5,3905.19,3902.93,3905.18,878230.0
1760845800,3905.18,3905.35,3901.57,3901.58,1080900.0
1760845860,3901.58,3901.58,3895.62,3896.74,1834570.0
1760845920,3896.52,3898.44,3895.8,3897.32,749072.0
1760845980,3897.32,3898.0,3895.64,3896.2,618144.0
1760846040,3896.19,3896.2,3893.65,3895.85,976654.0
1760846100,3896.12,3903.08,3895.67,3902.59,1098284.0
1760846160,3902.59,3903.31,3898.73,3901.21,1347796.0
1760846220,3901.21,3901.21,3899.99,3901.07,1052838.0
1760846280,3901.08,3904.97,3901.08,3904.5,791920.0
1760846340,3904.14,3904.71,3904.02,3904.71,506202.0
1760846400,3904.71,3907.0,3903.59,3903.59,1641854.0
1760846460,3903.48,3904.39,3900.35,3900.35,1085680.0
1760846520,3900.36,3902.0,3900.35,3900.36,909906.0
1760846580,3900.35,3901.19,3899.23,3900.19,474076.0
1760846640,3900.19,3901.49,3899.53,3901.0,448894.0
1760846700,3900.99,3904.71,3900.69,3901.6,840308.0
1760846760,3901.61,3903.36,3901.42,3901.42,456684.0
1760846820,3901.42,3901.42,3896.35,3897.0,729272.0
1760846880,3896.86,3897.0,3894.04,3896.33,1031410.0
1760846940,3896.36,3896.4,3891.39,3893.49,2073382.0
1760847000,3893.49,3896.09,3892.89,3893.88,1314694.0
1760847060,3893.88,3896.0,3893.87,3893.87,643750.0
1760847120,3893.88,3895.49,3892.02,3892.02,1111464.0
1760847180,3892.0,3892.01,3889.47,3891.75,1119150.0
1760847240,3891.75,3894.23,3891.75,3893.49,1382978.0
1760847300,3893.49,3895.84,3892.93,3895.29,496206.0
1760847360,3895.3,3895.73,3893.51,3893.52,445506.0
1760847420,3893.51,3894.25,3892.56,3893.84,440978.0
1760847480,3893.84,3894.96,3893.0,3894.58,537618.0
1760847540,3894.06,3894.66,3893.68,3893.68,687632.0
1760847600,3893.84,3894.62,3893.84,3894.27,345446.0
1760847660,3894.26,3895.53,3893.41,3893.8,526214.0
1760847720,3893.8,3895.22,3893.38,3895.21,209274.0
1760847780,3895.21,3898.93,3894.88,3897.98,481446.0
1760847840,3897.98,3898.72,3897.95,3898.71,281068.0
1760847900,3898.72,3899.0,3898.2,3898.99,288944.0
1760847960,3899.0,3899.38,3898.05,3898.06,225016.0
1760848020,3898.06,3899.0,3896.14,3898.99,494948.0
1760848080,3899.0,3899.38,3896.93,3898.22,435672.0
1760848140,3898.23,3898.78,3897.43,3898.77,265768.0
1760848200,3898.69,3901.6,3898.69,3901.59,388860.0
1760848260,3901.59,3901.95,3900.69,3901.02,485860.0
1760848320,3901.02,3901.02,3898.64,3898.81,222932.0
1760848380,3898.81,3899.89,3898.81,3899.13,219392.0
1760848440,3899.12,3899.76,3896.61,3899.76,190164.0
1760848500,3899.76,3900.5,3898.58,3899.53,384902.0
1760848560,3899.53,3899.59,3897.46,3897.46,211678.0
1760848620,3897.47,3897.83,3896.37,3897.34,409670.0
1760848680,3897.34,3897.79,3896.51,3897.78,112648.0
1760848740,3897.79,3899.46,3897.78,3899.18,209284.0
1760848800,3899.19,3900.94,3899.18,3899.77,242528.0
1760848860,3899.77,3900.36,3899.51,3899.52,164930.0
1760848920,3899.51,3900.51,3899.51,3899.84,146884.0
1760848980,3899.84,3900.01,3896.0,3896.12,698312.0
1760849040,3896.12,3897.68,3896.12,3897.52,422116.0
1760849100,3897.53,3898.56,3896.59,3898.56,537458.0
1760849160,3898.55,3900.2,3898.55,3899.67,319188.0
1760849220,3899.67,3899.68,3896.14,3897.29,251456.0
1760849280,3897.22,3899.5,3896.43,3899.29,633718.0
1760849340,3899.28,3899.49,3898.16,3899.0,371550.0
1760849400,3899.0,3899.5,3898.08,3898.09,187144.0
1760849460,3898.08,3899.57,3898.07,3899.57,307304.0
1760849520,3899.57,3899.57,3898.24,3898.25,405522.0
1760849580,3898.25,3901.0,3898.08,3901.0,312070.0
1760849640,3900.99,3900.99,3898.39,3898.69,337742.0
1760849700,3898.69,3899.6,3898.68,3899.09,84674.0
1760849760,3899.09,3899.2,3898.91,3898.92,203482.0
1760849820,3898.92,3900.96,3898.92,3900.0,218654.0
1760849880,3900.01,3900.51,3899.51,3899.51,187322.0
1760849940,3899.51,3901.47,3898.85,3901.47,217534.0
1760850000,3901.47,3902.64,3900.65,3902.64,435072.0
1760850060,3902.64,3902.88,3901.19,3901.2,627330.0
1760850120,3901.19,3901.2,3900.44,3900.8,376462.0
1760850180,3900.79,3902.08,3900.64,3901.23,458918.0
1760850240,3901.22,3901.87,3901.22,3901.26,91796.0
1760850300,3901.26,3901.82,3898.79,3901.51,371184.0
1760850360,3901.51,3901.85,3900.02,3901.79,151942.0
1760850420,3901.82,3903.17,3901.39,3903.17,621788.0
1760850480,3903.16,3903.75,3902.61,3902.61,520280.0
1760850540,3902.62,3902.62,3902.01,3902.34,185440.0
1760850600,3902.34,3903.24,3901.99,3902.91,471486.0
1760850660,3902.91,3903.44,3902.9,3903.44,274058.0
1760850720,3903.43,3903.43,3899.96,3899.97,470578.0
1760850780,3899.96,3901.91,3899.64,3901.46,985296.0
1760850840,3901.46,3901.47,3900.45,3900.45,141580.0
1760850900,3900.45,3901.3,3899.68,3901.15,303878.0
1760850960,3901.16,3903.65,3901.15,3903.07,277724.0
1760851020,3903.08,3913.86,3903.07,3908.14,6734328.0
1760851080,3908.2,3911.9,3907.33,3911.89,2256040.0
1760851140,3911.9,3914.32,3910.51,3910.88,2829354.0
1760851200,3910.87,3911.8,3910.4,3910.88,927480.0
1760851260,3910.89,3919.35,3910.48,3919.09,2679016.0
1760851320,3919.09,3919.09,3912.34,3912.35,2525488.0
1760851380,3912.35,3912.87,3906.36,3907.17,1058132.0
1760851440,3906.86,3908.53,3905.09,3906.68,1072274.0
1760851500,3906.68,3906.68,3903.0,3903.43,1311082.0
1760851560,3903.43,3907.28,3903.43,3906.28,1088254.0
1760851620,3906.28,3906.29,3901.0,3902.22,700344.0
1760851680,3902.22,3903.99,3901.39,3902.68,466638.0
1760851740,3902.67,3904.55,3902.44,3904.28,397514.0
1760851800,3904.27,3906.6,3904.27,3906.6,629886.0
1760851860,3906.6,3907.38,3902.65,3902.65,647636.0
1760851920,3902.66,3904.23,3902.0,3903.96,1253140.0
1760851980,3903.97,3906.0,3903.96,3905.49,360750.0
1760852040,3905.49,3908.38,3905.49,3908.37,964864.0
1760852100,3908.38,3910.0,3907.06,3907.37,1251722.0
1760852160,3907.07,3907.38,3906.4,3906.43,310066.0
1760852220,3906.42,3907.25,3904.88,3907.24,304416.0
1760852280,3907.24,3910.0,3907.24,3909.85,220940.0
1760852340,3909.99,3910.31,3905.07,3905.61,481688.0
1760852400,3905.61,3905.61,3903.5,3903.51,588322.0
1760852460,3903.5,3903.51,3901.66,3901.84,571280.0
1760852520,3901.84,3901.85,3897.93,3898.93,1241884.0
1760852580,3898.93,3899.87,3897.96,3899.59,385424.0
1760852640,3899.07,3900.8,3899.07,3900.79,499414.0
1760852700,3900.79,3900.79,3897.26,3898.35,976194.0
1760852760,3898.36,3898.72,3893.73,3894.08,1231548.0
1760852820,3893.87,3895.35,3893.58,3894.57,1487078.0
1760852880,3894.5,3895.35,3893.81,3895.08,851110.0
1760852940,3895.09,3896.39,3894.01,3894.01,527606.0
1760853000,3894.02,3896.35,3893.85,3896.35,699726.0
1760853060,3895.84,3896.72,3893.87,3894.92,440576.0
1760853120,3894.92,3896.2,3894.44,3894.44,751058.0
1760853180,3894.41,3894.41,3892.0,3892.18,1134936.0
1760853240,3893.0,3895.4,3892.8,3895.39,778052.0
1760853300,3895.39,3895.39,3894.28,3894.29,242584.0
1760853360,3894.3,3896.09,3894.29,3896.08,438554.0
1760853420,3896.72,3898.13,3892.45,3893.4,1304306.0
1760853480,3893.39,3895.22,3893.39,3895.01,206200.0
1760853540,3895.0,3895.31,3895.0,3895.01,120776.0
1760853600,3895.01,3895.27,3893.73,3895.19,353966.0
1760853660,3895.2,3895.42,3893.05,3893.06,339818.0
1760853720,3893.05,3894.88,3893.05,3894.28,283724.0
1760853780,3894.27,3897.49,3894.0,3895.44,354808.0
1760853840,3895.24,3897.39,3895.24,3896.36,517296.0
1760853900,3896.35,3898.98,3896.35,3898.34,517364.0
1760853960,3898.13,3899.1,3897.92,3898.09,749122.0
1760854020,3898.01,3898.21,3897.55,3897.77,234250.0
1760854080,3897.77,3897.77,3891.0,3892.12,715550.0
1760854140,3892.12,3892.28,3889.89,3891.73,983960.0
1760854200,3891.74,3891.74,3889.87,3890.4,551640.0
1760854260,3890.41,3890.41,3889.09,3889.36,404568.0
1760854320,3889.36,3890.77,3887.18,3889.85,1189438.0
1760854380,3889.63,3890.43,3886.99,3887.32,919922.0
1760854440,3887.31,3888.34,3887.31,3887.96,778406.0
1760854500,3887.96,3890.0,3887.96,3888.29,341932.0
1760854560,3888.28,3888.29,3886.76,3886.77,496498.0
1760854620,3886.77,3887.59,3885.15,3886.18,724518.0
1760854680,3886.54,3886.55,3885.11,3886.31,1161060.0
1760854740,3886.26,3886.26,3885.16,3886.03,533642.0
1760854800,3886.02,3887.76,3885.4,3887.75,800192.0
1760854860,3887.75,3888.99,3886.36,3886.79,541922.0
1760854920,3886.8,3886.8,3884.04,3885.72,1007394.0
1760854980,3885.72,3887.18,3885.21,3885.22,295964.0
1760855040,3885.21,3885.64,3883.66,3884.97,526898.0
1760855100,3884.97,3887.66,3884.66,3887.66,284846.0
1760855160,3887.65,3888.39,3886.28,3886.68,285316.0
1760855220,3886.67,3886.82,3885.84,3886.0,157678.0
1760855280,3886.0,3886.48,3885.98,3886.44,172376.0
1760855340,3886.44,3887.18,3886.44,3886.45,784272.0
1760855400,3886.45,3887.5,3883.59,3883.99,1156612.0
1760855460,3883.99,3885.23,3881.64,3881.76,980806.0
1760855520,3881.75,3884.01,3881.5,3884.01,662100.0
1760855580,3884.01,3885.4,3883.41,3884.15,427594.0
1760855640,3884.14,3885.39,3881.69,3881.9,807482.0
1760855700,3881.9,3881.9,3880.0,3880.75,788490.0
1760855760,3881.01,3881.56,3876.18,3876.19,2640080.0
1760855820,3876.18,3877.18,3873.81,3875.6,2683674.0
1760855880,3875.51,3875.81,3873.95,3874.01,818096.0
1760855940,3874.01,3878.0,3874.01,3877.0,834916.0
1760856000,3877.36,3878.44,3876.42,3878.0,952508.0
1760856060,3877.83,3881.8,3877.54,3881.01,1189174.0
1760856120,3881.0,3882.0,3880.91,3880.94,639312.0
1760856180,3880.94,3880.95,3878.49,3878.49,614786.0
1760856240,3878.5,3878.89,3876.73,3878.38,658620.0
1760856300,3878.38,3878.38,3877.09,3877.1,274934.0
1760856360,3877.09,3877.67,3876.01,3877.12,714328.0
1760856420,3877.12,3878.37,3877.11,3877.86,264210.0
1760856480,3877.86,3880.57,3877.86,3879.55,485590.0
1760856540,3879.56,3880.0,3875.95,3875.96,489506.0
1760856600,3875.95,3876.41,3874.84,3876.4,801478.0
1760856660,3874.82,3876.76,3874.24,3876.38,662816.0
1760856720,3876.39,3877.01,3875.64,3875.92,270420.0
1760856780,3875.93,3876.0,3871.85,3871.99,1026158.0
1760856840,3871.99,3875.24,3871.98,3875.24,418468.0
1760856900,3875.23,3875.23,3872.0,3873.01,404734.0
1760856960,3873.01,3879.83,3873.01,3879.53,2459610.0
1760857020,3879.52,3879.53,3876.77,3877.96,566988.0
1760857080,3877.97,3878.57,3877.34,3878.57,483028.0
1760857140,3878.56,3879.41,3878.56,3879.35,421848.0
1760857200,3879.36,3879.82,3876.82,3878.51,434770.0
1760857260,3878.51,3878.53,3875.77,3875.77,291276.0
1760857320,3875.77,3875.81,3875.16,3875.56,424570.0
1760857380,3875.56,3879.36,3875.55,3877.93,356366.0
1760857440,3877.92,3882.5,3877.92,3882.17,766112.0
1760857500,3882.5,3882.87,3880.99,3881.8,1075770.0
1760857560,3881.8,3883.64,3880.98,3881.04,1021650.0
1760857620,3881.05,3882.08,3881.02,3881.03,324026.0
1760857680,3881.02,3882.07,3880.84,3881.5,283706.0
1760857740,3881.5,3885.89,3881.49,3885.89,632672.0
1760857800,3885.89,3885.89,3883.66,3883.96,1068660.0
1760857860,3883.96,3883.96,3881.23,3881.89,326468.0
1760857920,3881.88,3882.28,3881.37,3882.27,213442.0
1760857980,3882.28,3884.28,3882.27,3883.93,384608.0
1760858040,3883.94,3884.73,3883.0,3884.73,228894.0
1760858100,3884.73,3886.19,3884.28,3886.19,884892.0
1760858160,3886.44,3887.26,3886.19,3887.0,429276.0
1760858220,3887.0,3888.04,3886.09,3887.03,362394.0
1760858280,3887.02,3888.88,3886.32,3888.53,617608.0
1760858340,3888.53,3888.96,3886.44,3887.39,518224.0
1760858400,3887.39,3887.39,3884.37,3884.72,329140.0
1760858460,3884.63,3884.63,3881.87,3881.87,477400.0
1760858520,3881.87,3883.21,3881.09,3881.09,249400.0
1760858580,3881.09,3882.25,3880.63,3881.85,280584.0
1760858640,3882.08,3884.98,3881.86,3884.98,249426.0
1760858700,3884.97,3884.98,3883.0,3884.97,241230.0
1760858760,3884.98,3884.98,3883.44,3884.11,175968.0
1760858820,3884.1,3884.59,3883.82,3884.59,70718.0
1760858880,3884.58,3884.59,3884.11,3884.27,155536.0
1760858940,3884.27,3884.27,3880.8,3881.97,800552.0
1760859000,3881.97,3884.27,3881.97,3884.07,117180.0
1760859060,3884.06,3884.07,3883.6,3884.02,128074.0
1760859120,3884.03,3885.94,3884.02,3885.44,217272.0
1760859180,3885.45,3887.0,3885.03,3886.73,202910.0
1760859240,3886.68,3889.12,3886.48,3888.55,432356.0
1760859300,3888.76,3888.76,3886.98,3887.71,305886.0
1760859360,3887.71,3889.06,3887.71,3888.34,317892.0
1760859420,3888.34,3891.86,3886.33,3886.34,1069614.0
1760859480,3886.34,3886.62,3884.0,3885.77,877594.0
1760859540,3885.76,3885.77,3881.58,3883.18,368810.0
1760859600,3883.18,3883.18,3879.62,3879.82,679864.0
1760859660,3880.13,3880.13,3877.15,3878.08,1507822.0
1760859720,3878.18,3879.5,3878.17,3879.4,667176.0
1760859780,3879.4,3879.99,3879.39,3879.45,109384.0
1760859840,3879.45,3879.94,3879.0,3879.94,184378.0
1760859900,3879.93,3879.94,3878.22,3879.17,354030.0
1760859960,3878.92,3878.92,3877.0,3878.87,254206.0
1760860020,3878.87,3880.13,3878.13,3879.59,261326.0
1760860080,3879.59,3880.31,3879.59,3880.31,145392.0
1760860140,3880.31,3882.51,3879.37,3882.5,240006.0
1760860200,3882.5,3882.5,3880.0,3881.28,285526.0
1760860260,3881.28,3881.29,3880.55,3881.01,117594.0
1760860320,3881.0,3883.52,3881.0,3883.0,216876.0
1760860380,3883.0,3883.48,3881.96,3882.99,155318.0
1760860440,3883.0,3884.56,3882.67,3882.9,268552.0
1760860500,3882.9,3883.84,3882.89,3883.34,87840.0
1760860560,3883.33,3885.89,3883.33,3885.05,400328.0
1760860620,3884.74,3885.92,3884.21,3885.92,132780.0
1760860680,3885.92,3885.92,3885.7,3885.71,57104.0
1760860740,3885.71,3886.71,3885.7,3886.7,519936.0
1760860800,3886.7,3888.26,3886.4,3887.35,982692.0
1760860860,3887.36,3895.32,3886.69,3894.71,2270846.0
1760860920,3894.69,3894.7,3889.81,3889.81,1855262.0
1760860980,3889.93,3890.73,3887.94,3889.99,748486.0
1760861040,3889.99,3891.21,3889.98,3891.21,279290.0
1760861100,3891.21,3892.95,3890.59,3891.8,362822.0
1760861160,3891.8,3892.89,3890.65,3891.54,223860.0
1760861220,3891.72,3891.72,3890.88,3891.6,247392.0
1760861280,3891.59,3891.69,3890.49,3890.5,268514.0
1760861340,3890.49,3891.91,3890.0,3891.89,440588.0
1760861400,3891.88,3894.0,3890.3,3890.4,966330.0
1760861460,3890.4,3891.02,3890.11,3890.82,199176.0
1760861520,3890.82,3891.22,3883.52,3883.86,2383750.0
1760861580,3883.85,3885.54,3883.85,3885.27,1312434.0
1760861640,3885.27,3886.32,3885.27,3886.32,879844.0
1760861700,3886.31,3887.01,3885.64,3886.34,394268.0
1760861760,3886.33,3886.34,3881.39,3881.84,991270.0
1760861820,3881.84,3884.0,3881.16,3883.94,961360.0
1760861880,3883.94,3922.35,3882.03,3910.78,15175280.0
1760861940,3910.78,3962.05,3909.12,3925.99,46199114.0
1760862000,3927.9,3930.75,3883.07,3902.57,18106552.0
1760862060,3903.31,3907.11,3895.62,3906.75,5395990.0
1760862120,3906.44,3906.56,3869.19,3889.56,19908636.0
1760862180,3888.83,3892.06,3886.98,3888.24,4690862.0
1760862240,3888.53,3889.72,3878.36,3879.88,3578926.0
1760862300,3880.41,3880.41,3822.82,3841.58,35520794.0
1760862360,3842.66,3864.92,3841.24,3864.92,16004806.0
1760862420,3865.13,3867.98,3861.38,3865.84,2915232.0
1760862480,3865.27,3869.31,3863.0,3866.83,3877378.0
1760862540,3866.83,3873.8,3866.83,3873.12,3131204.0
1760862600,3872.83,3873.52,3865.0,3873.52,5441042.0
1760862660,3873.08,3873.57,3868.1,3869.45,3281810.0
1760862720,3869.45,3872.57,3869.44,3872.57,1628232.0
1760862780,3872.56,3872.57,3866.21,3866.37,3617524.0
1760862840,3866.87,3867.33,3863.0,3863.46,2750664.0
1760862900,3863.66,3865.25,3860.37,3865.18,2913380.0
1760862960,3865.19,3870.64,3865.18,3865.22,1547728.0
1760863020,3865.22,3869.89,3865.22,3866.51,732090.0
1760863080,3866.5,3867.76,3865.0,3866.08,626732.0
1760863140,3865.86,3865.86,3861.13,3862.31,833682.0
1760863200,3862.22,3865.99,3861.34,3861.35,1291716.0
1760863260,3861.35,3864.16,3860.0,3862.57,1085016.0
1760863320,3862.52,3862.96,3859.0,3859.89,2248532.0
1760863380,3859.89,3861.95,3858.12,3861.08,2543526.0
1760863440,3861.33,3861.52,3859.83,3861.29,1209894.0
1760863500,3861.28,3861.88,3857.41,3861.32,1780164.0
1760863560,3861.66,3865.5,3861.66,3865.0,2163380.0
1760863620,3864.99,3866.43,3864.0,3865.87,997278.0
1760863680,3865.87,3867.4,3861.97,3863.7,394696.0
1760863740,3863.45,3863.46,3858.53,3858.53,1075284.0
1760863800,3858.73,3860.0,3856.4,3857.77,3115016.0
1760863860,3857.76,3860.77,3857.46,3857.46,1132684.0
1760863920,3857.46,3863.08,3857.46,3863.07,892450.0
1760863980,3863.32,3867.82,3863.32,3867.82,2136398.0
1760864040,3867.83,3872.81,3866.13,3866.24,2580042.0
1760864100,3866.24,3868.34,3864.19,3864.21,579846.0
1760864160,3864.2,3865.85,3864.09,3864.45,451884.0
1760864220,3864.46,3866.02,3862.37,3863.52,895696.0
1760864280,3863.52,3863.52,3862.49,3862.49,212316.0
1760864340,3862.5,3862.5,3860.39,3861.22,796770.0
1760864400,3861.22,3861.22,3855.0,3855.07,3062058.0
1760864460,3855.3,3860.32,3855.29,3855.66,1890678.0
1760864520,3855.66,3860.21,3855.0,3860.2,785150.0
1760864580,3860.2,3862.62,3856.33,3858.17,834092.0
1760864640,3857.92,3858.6,3854.0,3854.0,1612842.0
1760864700,3854.0,3854.01,3848.0,3849.35,5382784.0
1760864760,3849.23,3854.91,3846.68,3852.88,3018762.0
1760864820,3852.88,3862.64,3852.88,3860.41,4019088.0
1760864880,3860.4,3862.97,3858.1,3858.89,1297414.0
1760864940,3858.4,3860.08,3857.0,3857.0,885866.0
1760865000,3857.01,3857.01,3850.98,3851.0,3767862.0
1760865060,3851.0,3854.12,3850.0,3850.85,1712480.0
1760865120,3850.86,3853.2,3850.86,3852.4,919068.0
1760865180,3852.43,3853.06,3851.32,3851.83,379010.0
1760865240,3851.83,3861.63,3851.82,3859.96,2368298.0
1760865300,3859.94,3865.0,3859.3,3863.49,2336414.0
1760865360,3863.5,3865.01,3862.76,3863.86,1292188.0
1760865420,3863.86,3867.16,3863.85,3866.37,1744040.0
1760865480,3866.38,3866.41,3862.6,3863.86,641786.0
1760865540,3863.87,3865.85,3861.91,3862.38,808040.0
1760865600,3862.38,3864.49,3862.37,3864.01,233508.0
1760865660,3864.0,3865.1,3864.0,3864.57,345612.0
1760865720,3864.5,3864.51,3861.0,3861.0,385206.0
1760865780,3861.0,3861.01,3859.45,3859.45,1382902.0
1760865840,3859.45,3860.23,3856.49,3856.5,1451456.0
1760865900,3856.04,3856.63,3854.0,3854.06,1840496.0
1760865960,3854.06,3858.0,3851.09,3857.42,3088668.0
1760866020,3857.24,3859.06,3852.08,3854.28,709156.0
1760866080,3854.27,3855.33,3851.5,3852.15,776956.0
1760866140,3852.15,3852.69,3850.22,3852.69,877816.0
1760866200,3852.69,3854.62,3852.15,3854.34,1117034.0
1760866260,3854.33,3855.92,3852.49,3855.91,904810.0
1760866320,3856.3,3860.56,3856.13,3858.97,913116.0
1760866380,3858.95,3859.3,3856.92,3858.3,981462.0
1760866440,3858.51,3860.2,3858.14,3860.0,614864.0
1760866500,3859.45,3861.23,3858.0,3858.72,342890.0
1760866560,3858.72,3862.64,3858.72,3859.57,677714.0
1760866620,3859.57,3861.13,3857.16,3857.29,557356.0
1760866680,3857.29,3864.03,3857.28,3863.61,1087026.0
1760866740,3863.61,3865.0,3863.36,3864.78,832760.0
1760866800,3864.78,3878.72,3864.78,3878.02,4549040.0
1760866860,3878.51,3901.73,3876.38,3894.89,11748982.0
1760866920,3895.17,3906.98,3890.0,3890.0,8205176.0
1760866980,3890.23,3895.2,3890.0,3894.26,3489904.0
1760867040,3894.26,3899.99,3893.1,3895.14,2938922.0
1760867100,3895.15,3897.93,3892.14,3892.97,1243716.0
1760867160,3892.96,3908.84,3892.77,3901.01,4679436.0
1760867220,3899.37,3899.81,3890.53,3892.13,1963154.0
1760867280,3892.31,3921.97,3889.1,3916.99,9316774.0
1760867340,3917.22,3931.1,3913.59,3920.62,13188310.0
1760867400,3921.42,3926.47,3911.16,3919.47,4965864.0
1760867460,3918.98,3924.21,3916.5,3920.0,3842388.0
1760867520,3920.26,3920.26,3910.5,3914.86,3502056.0
1760867580,3915.24,3920.77,3912.22,3917.0,2920490.0
1760867640,3917.57,3917.57,3913.38,3915.45,1737676.0
1760867700,3915.53,3925.69,3915.53,3919.03,3464680.0
1760867760,3919.32,3922.37,3917.43,3918.57,1854240.0
1760867820,3918.32,3918.57,3913.52,3915.1,1433948.0
1760867880,3914.51,3918.41,3912.8,3918.41,1098956.0
1760867940,3915.78,3918.77,3910.02,3911.26,1866968.0
1760868000,3911.26,3919.74,3911.26,3919.61,2969114.0
1760868060,3919.81,3921.6,3915.94,3921.0,1483220.0
1760868120,3920.88,3925.5,3918.34,3919.69,2282456.0
1760868180,3919.09,3923.0,3911.96,3914.35,2448440.0
1760868240,3914.64,3914.64,3904.12,3905.06,3071666.0
1760868300,3905.08,3909.72,3897.0,3909.42,5125744.0
1760868360,3909.41,3910.49,3905.75,3908.62,1414776.0
1760868420,3908.32,3911.26,3906.84,3909.12,714014.0
1760868480,3909.04,3910.67,3905.89,3909.96,601580.0
1760868540,3909.72,3910.79,3907.05,3909.39,470332.0
1760868600,3909.4,3910.6,3906.65,3907.44,741100.0
1760868660,3907.45,3909.69,3904.5,3908.71,638754.0
1760868720,3908.71,3910.32,3905.36,3907.46,1084518.0
1760868780,3907.45,3907.45,3903.22,3905.88,1083214.0
1760868840,3905.88,3908.62,3902.0,3908.41,780756.0
1760868900,3908.46,3910.08,3907.18,3908.95,679238.0
1760868960,3908.95,3910.1,3907.88,3908.77,1102164.0
1760869020,3908.77,3909.15,3905.71,3905.85,463118.0
1760869080,3905.84,3909.63,3905.0,3909.46,442056.0
1760869140,3909.47,3915.92,3909.46,3913.9,1937990.0
1760869200,3913.91,3915.31,3912.56,3915.01,1108846.0
1760869260,3915.01,3917.18,3911.84,3912.53,794320.0
1760869320,3912.0,3915.91,3910.94,3915.63,950286.0
1760869380,3915.53,3926.0,3914.32,3921.56,2363024.0
1760869440,3921.59,3926.8,3921.59,3925.87,1032334.0
1760869500,3926.0,3943.67,3924.2,3931.03,8052650.0
1760869560,3930.35,3937.29,3928.4,3937.11,2679734.0
1760869620,3935.87,3943.0,3934.86,3941.4,3560002.0
1760869680,3941.57,3947.65,3940.99,3944.35,3628890.0
1760869740,3943.73,3948.0,3928.83,3933.3,8130284.0
1760869800,3933.61,3934.74,3921.99,3926.73,9562866.0
1760869860,3926.54,3928.65,3923.46,3926.42,1636088.0
1760869920,3926.38,3928.16,3926.03,3926.69,700798.0
1760869980,3926.37,3929.0,3923.82,3928.15,961048.0
1760870040,3928.07,3928.07,3915.55,3923.55,3804354.0
1760870100,3923.55,3923.55,3915.78,3920.24,4009384.0
1760870160,3920.24,3921.57,3917.39,3919.04,791482.0
1760870220,3918.95,3921.93,3918.62,3921.71,515492.0
1760870280,3921.72,3923.86,3921.15,3922.65,754096.0
1760870340,3922.64,3925.88,3922.35,3924.83,825388.0
1760870400,3924.83,3926.99,3924.09,3926.41,525894.0
1760870460,3926.2,3926.77,3924.0,3924.0,587802.0
1760870520,3924.01,3925.82,3924.0,3925.33,760896.0
1760870580,3925.32,3925.88,3922.34,3922.56,457366.0
1760870640,3922.56,3925.99,3921.44,3921.44,308882.0
1760870700,3923.5,3924.97,3921.96,3921.96,1214494.0
1760870760,3921.96,3921.96,3918.2,3920.24,972894.0
1760870820,3920.24,3920.93,3918.81,3920.08,788562.0
1760870880,3920.08,3920.09,3917.2,3917.74,344626.0
1760870940,3917.74,3918.8,3916.28,3918.29,622106.0
1760871000,3918.29,3921.81,3916.19,3921.07,1579204.0
1760871060,3921.07,3921.91,3918.61,3918.78,1664424.0
1760871120,3919.0,3919.34,3915.8,3916.37,525016.0
1760871180,3916.01,3919.42,3915.11,3919.41,982522.0
1760871240,3919.41,3922.0,3919.41,3921.17,696386.0
1760871300,3921.18,3922.64,3920.21,3921.11,740188.0
1760871360,3921.11,3921.11,3917.67,3920.0,914596.0
1760871420,3920.0,3924.91,3920.0,3924.58,1061152.0
1760871480,3924.58,3928.75,3924.57,3926.59,1404448.0
1760871540,3926.99,3929.88,3926.99,3929.57,557296.0
1760871600,3929.57,3932.5,3929.16,3931.99,1535646.0
1760871660,3931.75,3943.33,3930.38,3937.15,4951668.0
1760871720,3937.15,3946.18,3935.22,3937.0,5213202.0
1760871780,3936.99,3940.55,3933.41,3939.38,1736204.0
1760871840,3939.38,3945.49,3937.24,3941.74,1985176.0
1760871900,3941.73,3941.73,3938.46,3939.94,871888.0
1760871960,3939.94,3944.6,3939.93,3942.2,691588.0
1760872020,3942.82,3946.36,3942.48,3944.84,911310.0
1760872080,3944.84,3946.17,3943.13,3945.86,1082570.0
1760872140,3945.61,3949.4,3943.93,3944.64,1727336.0
1760872200,3944.64,3950.0,3942.72,3947.96,1817776.0
1760872260,3947.74,3949.66,3945.0,3946.4,1708748.0
1760872320,3946.39,3947.5,3943.33,3943.84,1186616.0
1760872380,3943.83,3947.47,3942.8,3945.71,1197690.0
1760872440,3945.76,3947.0,3942.22,3944.09,1398498.0
1760872500,3944.3,3946.0,3940.53,3943.86,1248942.0
1760872560,3943.86,3944.4,3941.17,3941.67,1477432.0
1760872620,3941.68,3948.21,3941.67,3948.19,1169540.0
1760872680,3948.69,3948.99,3941.98,3941.99,1338012.0
1760872740,3941.99,3942.69,3940.58,3941.02,1002594.0
1760872800,3940.92,3941.57,3937.6,3937.99,1828918.0
1760872860,3938.26,3938.26,3933.24,3935.3,3149604.0
1760872920,3935.47,3935.48,3933.31,3934.99,659276.0
1760872980,3934.02,3935.0,3932.28,3932.99,676476.0
1760873040,3932.99,3933.94,3932.17,3933.45,392720.0
1760873100,3933.44,3935.0,3928.0,3928.55,1341796.0
1760873160,3928.49,3930.57,3926.06,3927.01,1100146.0
1760873220,3927.44,3928.47,3926.06,3926.07,1496430.0
1760873280,3926.03,3928.79,3923.24,3926.43,1684342.0
1760873340,3926.43,3929.3,3926.24,3928.98,752832.0
1760873400,3928.98,3929.64,3928.44,3928.68,901242.0
1760873460,3928.68,3928.68,3924.11,3927.99,1068372.0
1760873520,3927.99,3931.97,3926.37,3930.21,755236.0
1760873580,3929.52,3932.86,3929.52,3931.12,869172.0
1760873640,3931.12,3932.83,3931.11,3931.96,450644.0
1760873700,3931.97,3931.97,3929.05,3929.25,414910.0
1760873760,3929.25,3929.25,3926.0,3928.15,368392.0
1760873820,3928.15,3928.15,3924.9,3925.42,458408.0
1760873880,3925.43,3927.16,3925.42,3926.78,547764.0
1760873940,3926.78,3928.68,3926.12,3926.98,501650.0
1760874000,3926.98,3926.99,3925.82,3925.82,205790.0
1760874060,3925.35,3926.69,3922.08,3922.08,865080.0
1760874120,3922.0,3924.15,3921.23,3922.33,730796.0
1760874180,3922.87,3925.72,3922.57,3923.39,377492.0
1760874240,3923.38,3923.59,3920.8,3921.36,813254.0
1760874300,3921.35,3922.55,3918.34,3919.24,875912.0
1760874360,3919.25,3919.86,3918.36,3918.8,777372.0
1760874420,3918.8,3921.89,3910.4,3921.88,2343742.0
1760874480,3921.88,3924.47,3919.69,3921.41,1179554.0
1760874540,3921.42,3921.42,3917.8,3919.79,1009190.0
1760874600,3919.79,3919.79,3917.2,3918.82,465118.0
1760874660,3918.83,3920.13,3917.77,3918.87,993586.0
1760874720,3919.49,3922.0,3919.05,3919.61,1220632.0
1760874780,3919.37,3920.0,3916.6,3918.18,852146.0
1760874840,3918.18,3918.6,3916.0,3917.6,343348.0
1760874900,3917.61,3923.06,3916.29,3921.25,1283926.0
1760874960,3921.26,3922.22,3920.92,3921.25,678916.0
1760875020,3921.24,3922.25,3920.68,3922.25,350136.0
1760875080,3922.7,3925.15,3922.69,3924.45,819380.0
1760875140,3924.44,3924.76,3921.94,3922.21,422010.0
1760875200,3922.2,3924.65,3919.82,3921.2,1163654.0
1760875260,3921.19,3924.34,3919.22,3924.08,437230.0
1760875320,3924.07,3924.74,3921.23,3923.21,921562.0
1760875380,3923.21,3925.0,3921.9,3925.0,1121520.0
1760875440,3924.99,3928.26,3924.35,3924.35,1484000.0
1760875500,3924.18,3924.19,3920.89,3924.1,355096.0
1760875560,3924.1,3928.48,3924.1,3927.72,643052.0
1760875620,3927.73,3928.47,3925.0,3925.48,684710.0
1760875680,3925.48,3927.68,3920.1,3920.61,2179482.0
1760875740,3921.0,3922.43,3920.0,3921.24,895764.0
1760875800,3921.25,3921.25,3918.62,3918.92,657652.0
1760875860,3918.91,3918.92,3915.36,3916.43,686882.0
1760875920,3916.44,3916.44,3914.13,3915.33,1187446.0
1760875980,3915.32,3915.53,3913.99,3915.24,1221256.0
1760876040,3915.25,3916.45,3913.57,3916.16,1121134.0
1760876100,3916.16,3916.44,3914.0,3915.95,579622.0
1760876160,3915.96,3916.42,3912.84,3914.15,805168.0
1760876220,3914.29,3917.44,3914.29,3916.47,521334.0
1760876280,3916.48,3918.88,3916.47,3918.88,398718.0
1760876340,3918.88,3920.19,3914.24,3918.9,971938.0
1760876400,3918.9,3918.9,3915.0,3915.78,231862.0
1760876460,3915.78,3916.28,3911.34,3911.41,1936148.0
1760876520,3911.55,3913.31,3911.55,3913.1,743742.0
1760876580,3913.11,3913.12,3910.12,3910.56,865000.0
1760876640,3910.93,3915.55,3910.56,3914.81,1116180.0
1760876700,3914.81,3915.12,3912.69,3913.5,350722.0
1760876760,3913.49,3913.59,3911.98,3912.3,685166.0
1760876820,3912.3,3912.6,3910.74,3911.89,767840.0
1760876880,3911.89,3912.43,3911.42,3912.08,911498.0
1760876940,3912.08,3915.4,3911.12,3912.85,1178928.0
1760877000,3912.86,3915.04,3911.55,3914.82,592900.0
1760877060,3914.82,3917.22,3914.81,3916.05,375784.0
1760877120,3916.04,3917.7,3915.5,3915.5,616738.0
1760877180,3915.5,3916.91,3914.52,3914.53,613804.0
1760877240,3914.53,3914.53,3906.76,3911.25,3283432.0
1760877300,3911.26,3914.04,3909.99,3913.79,1250414.0
1760877360,3913.79,3918.9,3913.79,3918.47,1225634.0
1760877420,3918.5,3920.0,3916.0,3916.78,562850.0
1760877480,3916.79,3921.85,3916.53,3921.17,784080.0
1760877540,3921.18,3921.6,3917.68,3918.0,910406.0
1760877600,3918.0,3920.7,3917.99,3919.01,861894.0
1760877660,3918.89,3919.52,3916.31,3917.11,367906.0
1760877720,3917.11,3917.3,3916.0,3916.0,252384.0
1760877780,3916.01,3916.29,3914.5,3914.56,858830.0
1760877840,3914.57,3914.57,3912.67,3913.87,624208.0
1760877900,3913.87,3913.87,3911.05,3911.12,775624.0
1760877960,3911.13,3913.89,3910.44,3912.95,861606.0
1760878020,3912.96,3914.56,3911.78,3914.56,608390.0
1760878080,3914.56,3915.6,3914.0,3914.35,239476.0
1760878140,3914.62,3917.6,3914.62,3917.44,292638.0
1760878200,3917.43,3917.78,3915.65,3917.2,307208.0
1760878260,3917.2,3919.0,3916.81,3918.85,651084.0
1760878320,3918.85,3919.68,3918.49,3919.68,374360.0
1760878380,3919.68,3920.0,3918.02,3918.49,250554.0
1760878440,3918.5,3920.0,3917.99,3919.58,210884.0
1760878500,3919.58,3919.58,3917.99,3917.99,166920.0
1760878560,3918.24,3919.97,3918.23,3919.41,275148.0
1760878620,3919.4,3922.34,3919.4,3921.14,735260.0
1760878680,3921.14,3921.15,3919.7,3919.7,398114.0
1760878740,3919.7,3920.15,3919.7,3919.7,152660.0
1760878800,3921.25,3922.02,3919.39,3919.5,359820.0
1760878860,3919.5,3920.0,3919.17,3919.18,193656.0
1760878920,3919.18,3919.34,3917.8,3917.8,157028.0
1760878980,3917.8,3923.0,3916.52,3922.99,522392.0
1760879040,3922.99,3924.26,3922.72,3924.07,735002.0
1760879100,3924.08,3924.08,3921.43,3921.43,562260.0
1760879160,3921.44,3921.83,3917.38,3918.5,452154.0
1760879220,3918.22,3918.48,3916.15,3916.48,280244.0
1760879280,3916.48,3918.19,3915.02,3915.02,550986.0
1760879340,3915.02,3916.24,3914.97,3914.99,219312.0
1760879400,3914.98,3916.53,3914.38,3915.53,275522.0
1760879460,3915.54,3915.83,3913.12,3913.13,198440.0
1760879520,3913.14,3913.52,3912.0,3912.2,772964.0
1760879580,3912.2,3914.12,3911.98,3913.64,323360.0
1760879640,3913.65,3916.4,3913.54,3915.92,417624.0
1760879700,3915.91,3917.91,3915.91,3917.31,340690.0
1760879760,3917.32,3917.98,3915.46,3916.49,361324.0
1760879820,3916.65,3918.52,3916.65,3917.68,139692.0
1760879880,3917.68,3918.52,3916.15,3916.34,158650.0
1760879940,3916.35,3916.35,3913.32,3915.23,231452.0
1760880000,3915.23,3918.56,3915.23,3916.0,1028342.0
1760880060,3915.99,3918.35,3915.02,3915.33,330430.0
1760880120,3915.33,3918.39,3915.33,3918.39,218280.0
1760880180,3918.55,3921.12,3918.55,3920.4,594146.0
1760880240,3920.41,3920.99,3919.38,3919.39,171912.0
1760880300,3919.39,3923.1,3917.95,3920.71,1247850.0
1760880360,3920.71,3921.54,3919.27,3921.54,352640.0
1760880420,3921.54,3923.9,3921.54,3923.82,754266.0
1760880480,3923.82,3923.82,3921.52,3922.48,252012.0
1760880540,3922.47,3924.63,3921.88,3923.86,680648.0
1760880600,3924.1,3938.96,3923.59,3932.78,7282626.0
1760880660,3932.78,3937.8,3932.01,3932.01,1421910.0
1760880720,3932.01,3933.98,3930.0,3933.98,779642.0
1760880780,3933.98,3938.01,3933.98,3937.4,2035226.0
1760880840,3937.41,3938.01,3935.02,3935.02,524014.0
1760880900,3935.03,3937.19,3934.1,3936.67,864544.0
1760880960,3936.79,3940.49,3935.37,3936.43,2259494.0
1760881020,3936.44,3938.33,3935.17,3935.67,746526.0
1760881080,3936.07,3940.38,3936.07,3938.74,637248.0
1760881140,3939.0,3944.36,3938.14,3941.92,1218460.0
1760881200,3941.92,3942.72,3941.0,3941.11,620392.0
1760881260,3941.1,3945.58,3940.59,3945.46,1590852.0
1760881320,3945.47,3947.59,3944.13,3946.94,2027712.0
1760881380,3946.64,3947.99,3945.17,3945.59,927282.0
1760881440,3945.58,3946.14,3941.88,3944.39,1042618.0
1760881500,3944.39,3945.99,3944.39,3944.6,1726146.0
1760881560,3944.91,3945.22,3942.65,3942.65,1942530.0
1760881620,3942.25,3952.29,3942.17,3950.0,3014492.0
1760881680,3949.5,3953.84,3947.12,3953.01,1483982.0
1760881740,3953.0,3956.0,3951.77,3952.06,3884410.0
1760881800,3951.83,3953.0,3949.34,3951.7,1238020.0
1760881860,3951.7,3955.8,3950.81,3954.05,1110174.0
1760881920,3954.06,3959.08,3953.01,3958.37,1950330.0
1760881980,3958.08,3964.19,3956.0,3963.95,5042402.0
1760882040,3964.2,3969.15,3959.45,3963.04,6271060.0
1760882100,3963.3,3965.06,3960.05,3964.46,1813436.0
1760882160,3965.49,3967.71,3963.73,3967.58,2387588.0
1760882220,3967.97,3987.04,3967.97,3973.6,13252714.0
1760882280,3973.81,3975.08,3969.4,3970.56,4040968.0
1760882340,3970.65,3972.86,3967.91,3970.25,1985368.0
1760882400,3970.24,3971.73,3963.84,3964.68,2260266.0
1760882460,3965.23,3966.88,3963.19,3964.26,2965630.0
1760882520,3964.26,3964.73,3957.11,3960.78,5084118.0
1760882580,3960.78,3962.68,3956.01,3958.31,4516526.0
1760882640,3957.62,3960.79,3955.16,3958.68,2480114.0
1760882700,3958.67,3960.59,3952.93,3956.67,2228070.0
1760882760,3956.34,3960.09,3955.63,3956.36,803430.0
1760882820,3955.42,3964.0,3955.34,3962.05,1134790.0
1760882880,3962.28,3962.28,3958.78,3960.48,669630.0
1760882940,3960.49,3962.98,3959.14,3962.98,1090836.0
1760883000,3962.92,3968.49,3962.91,3968.1,2261406.0
1760883060,3968.1,3971.2,3967.4,3969.69,1342150.0
1760883120,3970.01,3970.81,3967.54,3969.07,1397242.0
1760883180,3969.07,3970.0,3965.13,3965.52,1130558.0
1760883240,3965.51,3966.83,3964.39,3966.0,789746.0
1760883300,3965.99,3967.6,3962.97,3964.02,881410.0
1760883360,3964.02,3970.39,3961.38,3970.39,1357760.0
1760883420,3972.03,3982.52,3971.45,3981.29,6822310.0
1760883480,3981.28,3983.15,3979.15,3979.15,2542966.0
1760883540,3979.15,3993.62,3979.15,3990.89,4285762.0
1760883600,3990.85,3992.31,3982.7,3990.84,4241054.0
1760883660,3990.84,4003.76,3990.84,3996.34,6718978.0
1760883720,3996.64,3997.66,3987.73,3988.65,3813552.0
1760883780,3988.64,3995.19,3987.55,3991.48,3993148.0
1760883840,3991.48,3991.64,3981.32,3985.66,3996730.0
1760883900,3985.67,3995.6,3984.17,3988.72,3299708.0
1760883960,3988.3,3990.71,3985.46,3985.79,5025132.0
1760884020,3985.81,3989.39,3985.3,3986.05,1634716.0
1760884080,3985.86,3987.26,3982.31,3987.26,1829506.0
1760884140,3987.49,3989.99,3984.16,3989.88,3371998.0
1760884200,3989.88,3990.8,3987.64,3987.96,2742470.0
1760884260,3987.97,3995.0,3985.0,3989.99,3831920.0
1760884320,3989.99,3991.46,3987.95,3988.74,2828060.0
1760884380,3988.73,3991.6,3988.01,3988.83,2429376.0
1760884440,3988.82,3990.7,3977.59,3983.0,4298430.0
1760884500,3983.0,3985.75,3977.97,3981.51,2787062.0
1760884560,3981.55,3985.84,3980.52,3985.68,1233220.0
1760884620,3985.69,3989.87,3984.64,3988.39,1220014.0
1760884680,3988.4,3989.8,3977.96,3979.74,4486652.0
1760884740,3979.73,3980.31,3969.34,3973.07,11315330.0
1760884800,3973.41,3978.09,3973.06,3977.6,1177648.0
1760884860,3977.36,3978.78,3975.34,3975.35,1205596.0
1760884920,3975.23,3978.36,3974.17,3978.22,795326.0
1760884980,3978.22,3981.67,3978.22,3979.59,1479898.0
1760885040,3979.59,3982.0,3977.85,3979.6,854404.0
1760885100,3980.23,3984.09,3977.68,3978.86,1638230.0
1760885160,3978.86,3980.0,3977.39,3977.84,672524.0
1760885220,3977.84,3980.41,3976.8,3979.72,445788.0
1760885280,3979.72,3980.15,3978.83,3979.4,401288.0
1760885340,3979.4,3982.84,3979.39,3982.03,659972.0
1760885400,3982.02,3982.91,3980.0,3980.86,333222.0
1760885460,3981.99,3984.67,3981.65,3982.5,1339718.0
1760885520,3982.51,3985.91,3982.5,3985.03,753924.0
1760885580,3985.03,3985.81,3984.13,3985.6,666610.0
1760885640,3985.61,3989.83,3984.94,3989.13,1313936.0
1760885700,3989.13,3989.13,3987.58,3988.2,847592.0
1760885760,3988.2,3989.41,3987.5,3988.71,1446166.0
1760885820,3988.68,3989.32,3987.85,3988.03,549094.0
1760885880,3988.03,3989.61,3987.44,3987.96,827302.0
1760885940,3987.77,3987.77,3985.3,3987.52,821988.0
1760886000,3987.52,3988.81,3986.2,3988.8,1089336.0
1760886060,3989.38,3989.57,3984.67,3988.95,1574604.0
1760886120,3988.95,3988.95,3985.48,3985.48,1168182.0
1760886180,3985.48,3986.63,3982.53,3986.15,802998.0
1760886240,3986.15,3990.64,3985.36,3987.14,777638.0
1760886300,3987.14,3988.0,3984.04,3985.31,668822.0
1760886360,3985.3,3985.3,3980.44,3981.13,1146410.0
1760886420,3980.99,3981.79,3978.86,3979.32,1558894.0
1760886480,3979.32,3981.67,3978.38,3981.67,1052218.0
1760886540,3982.01,3982.23,3979.25,3980.65,1674364.0
1760886600,3980.01,3980.01,3975.53,3975.68,1016868.0
1760886660,3975.68,3977.27,3975.68,3976.36,1423428.0
1760886720,3976.6,3977.58,3976.59,3977.15,438662.0
1760886780,3977.16,3978.37,3977.15,3978.37,224958.0
1760886840,3978.36,3979.8,3978.36,3979.79,597170.0
1760886900,3979.79,3980.36,3975.38,3976.35,611602.0
1760886960,3976.35,3980.0,3976.34,3978.35,370944.0
1760887020,3978.34,3978.82,3975.34,3977.54,493854.0
1760887080,3977.54,3978.83,3976.59,3977.13,438686.0
1760887140,3977.13,3978.39,3976.21,3978.39,377966.0
1760887200,3978.38,3984.0,3978.22,3983.99,651604.0
1760887260,3984.03,3988.14,3984.03,3986.0,1417126.0
1760887320,3985.99,3986.73,3983.78,3983.78,1202908.0
1760887380,3983.78,3984.9,3982.01,3983.09,695280.0
1760887440,3983.09,3983.09,3980.0,3980.2,579100.0
1760887500,3980.17,3980.39,3976.24,3980.01,2340330.0
1760887560,3981.0,3984.15,3981.0,3984.13,694122.0
1760887620,3984.12,3984.12,3978.03,3978.88,720262.0
1760887680,3978.88,3981.6,3978.88,3981.45,990572.0
1760887740,3981.5,3981.5,3978.0,3979.98,551452.0
1760887800,3979.99,3981.09,3975.37,3975.37,724600.0
1760887860,3975.18,3976.85,3975.0,3976.44,864730.0
1760887920,3976.44,3979.09,3976.08,3976.09,470098.0
1760887980,3976.08,3977.87,3975.0,3977.87,532764.0
1760888040,3977.87,3978.0,3976.0,3976.01,488066.0
1760888100,3976.0,3976.86,3974.52,3974.53,345736.0
1760888160,3974.36,3978.37,3973.82,3976.44,707796.0
1760888220,3976.04,3979.41,3975.9,3978.74,386562.0
1760888280,3978.42,3978.8,3977.6,3977.62,342552.0
1760888340,3977.63,3978.4,3976.12,3976.17,291384.0
1760888400,3975.58,3976.08,3973.38,3973.85,615538.0
1760888460,3973.84,3973.85,3973.08,3973.7,604308.0
1760888520,3973.7,3974.04,3972.0,3974.03,567618.0
1760888580,3973.8,3973.8,3971.58,3973.79,695636.0
1760888640,3973.78,3973.78,3971.93,3973.39,550708.0
1760888700,3973.53,3975.76,3973.53,3975.76,450802.0
1760888760,3975.75,3978.35,3975.35,3977.29,365338.0
1760888820,3976.97,3978.93,3976.96,3978.3,254124.0
1760888880,3978.3,3979.77,3978.29,3978.68,198068.0
1760888940,3978.81,3979.99,3977.86,3979.4,248260.0
1760889000,3979.5,3980.0,3979.0,3979.03,225822.0
1760889060,3979.03,3979.04,3978.0,3978.0,150994.0
1760889120,3978.0,3978.01,3976.37,3976.49,173868.0
1760889180,3976.61,3977.01,3975.48,3975.49,199888.0
1760889240,3975.48,3977.34,3975.48,3977.34,232778.0
1760889300,3977.33,3977.34,3975.5,3977.06,335416.0
1760889360,3977.06,3977.06,3974.26,3976.45,765998.0
1760889420,3975.99,3978.0,3975.54,3976.44,302930.0
1760889480,3976.24,3977.6,3976.23,3977.6,196608.0
1760889540,3977.6,3978.09,3977.35,3977.54,161470.0
1760889600,3977.54,3978.47,3975.49,3975.49,733220.0
1760889660,3975.5,3977.41,3973.76,3973.76,1042366.0
1760889720,3973.76,3974.02,3972.13,3972.32,423010.0
1760889780,3972.32,3975.26,3971.66,3974.04,695806.0
1760889840,3974.03,3974.53,3971.69,3973.23,365778.0
1760889900,3973.23,3973.23,3971.17,3972.2,377572.0
1760889960,3972.2,3973.42,3970.42,3972.14,1468518.0
1760890020,3971.4,3971.8,3968.01,3968.26,2077694.0
1760890080,3968.26,3970.0,3966.75,3969.61,1852124.0
1760890140,3969.62,3969.72,3968.0,3969.02,963254.0
1760890200,3969.03,3972.58,3969.0,3971.22,1322058.0
1760890260,3971.22,3971.22,3970.01,3970.21,721870.0
1760890320,3970.2,3970.71,3968.0,3968.33,635176.0
1760890380,3968.34,3969.69,3966.77,3969.4,453752.0
1760890440,3969.4,3969.95,3967.07,3968.38,331338.0
1760890500,3968.38,3969.44,3968.0,3969.35,456140.0
1760890560,3969.36,3969.36,3967.24,3968.24,501928.0
1760890620,3968.25,3970.97,3968.0,3968.0,1270114.0
1760890680,3968.0,3969.89,3968.0,3968.73,669414.0
1760890740,3968.74,3969.67,3968.52,3968.7,359982.0
1760890800,3968.71,3968.71,3960.91,3962.55,2610118.0
1760890860,3962.54,3965.64,3962.36,3964.96,808982.0
1760890920,3964.95,3966.87,3964.59,3966.87,359992.0
1760890980,3966.86,3968.85,3966.86,3968.49,601488.0
1760891040,3968.64,3971.23,3968.61,3970.01,1346566.0
1760891100,3970.01,3970.01,3966.66,3969.11,602438.0
1760891160,3969.11,3970.28,3967.37,3970.28,391498.0
1760891220,3970.27,3971.24,3970.0,3970.0,439790.0
1760891280,3970.0,3970.01,3965.67,3967.69,459122.0
1760891340,3967.69,3968.46,3967.22,3967.37,215250.0
1760891400,3967.37,3967.37,3965.13,3966.49,517104.0
1760891460,3966.48,3966.63,3963.81,3965.07,367386.0
1760891520,3965.08,3966.89,3964.45,3965.0,282542.0
1760891580,3964.99,3965.0,3963.05,3963.4,543204.0
1760891640,3963.41,3966.25,3963.1,3966.25,766104.0
1760891700,3966.24,3966.25,3961.59,3961.8,762480.0
1760891760,3961.8,3964.6,3957.67,3959.96,4492454.0
1760891820,3959.95,3961.73,3959.17,3961.59,748730.0
1760891880,3961.6,3963.26,3958.81,3963.26,603692.0
1760891940,3963.25,3965.83,3962.01,3965.82,384488.0
1760892000,3965.82,3966.71,3965.82,3966.53,336344.0
1760892060,3966.53,3969.95,3966.53,3969.95,1154028.0
1760892120,3970.19,3975.81,3969.78,3972.47,2200612.0
1760892180,3972.21,3978.57,3972.21,3974.74,2392756.0
1760892240,3974.75,3988.55,3974.52,3983.32,3251362.0
1760892300,3983.32,3984.55,3978.88,3979.94,1268640.0
1760892360,3980.25,3981.85,3977.64,3981.31,1732452.0
1760892420,3981.32,3981.32,3976.0,3977.69,1828948.0
1760892480,3977.7,3980.13,3977.14,3978.7,962716.0
1760892540,3978.97,3985.0,3978.97,3983.69,835932.0
1760892600,3983.68,3984.61,3982.4,3982.44,720382.0
1760892660,3982.44,3986.83,3982.41,3983.35,1014638.0
1760892720,3983.02,3983.95,3980.02,3981.42,1219904.0
1760892780,3981.42,3983.87,3981.42,3982.43,287040.0
1760892840,3982.42,3983.48,3981.69,3982.92,258338.0
1760892900,3982.92,3983.03,3982.4,3983.03,165072.0
1760892960,3983.48,3984.99,3980.03,3980.03,758342.0
1760893020,3980.03,3980.77,3980.0,3980.77,268962.0
1760893080,3980.76,3980.77,3980.0,3980.2,259144.0
1760893140,3980.2,3980.21,3978.27,3979.19,430618.0
1760893200,3979.19,3980.5,3978.54,3980.46,323276.0
1760893260,3980.47,3980.77,3979.09,3980.13,338300.0
1760893320,3980.44,3981.27,3980.16,3981.21,237590.0
1760893380,3981.22,3981.99,3980.85,3980.85,139862.0
1760893440,3980.85,4007.81,3979.34,3998.82,12847536.0
1760893500,3998.83,4020.0,3998.79,4001.1,14784550.0
1760893560,4001.1,4002.9,3993.12,4001.87,5073038.0
1760893620,4001.86,4022.25,4001.14,4022.25,11481064.0
1760893680,4022.4,4022.66,4010.12,4010.13,5315134.0
1760893740,4010.39,4018.88,4010.39,4018.13,2231016.0
1760893800,4018.7,4021.51,4015.0,4021.37,3399322.0
1760893860,4021.36,4024.23,4018.45,4019.55,3364230.0
1760893920,4019.55,4026.72,4011.99,4012.57,7170888.0
1760893980,4012.57,4015.95,4009.01,4009.99,3940312.0
1760894040,4010.0,4011.39,4009.0,4009.99,2348806.0
1760894100,4009.83,4013.04,4007.45,4010.49,3189294.0
1760894160,4010.9,4011.77,4007.3,4007.51,1070746.0
1760894220,4007.51,4015.84,4007.01,4008.03,2167832.0
1760894280,4008.46,4009.69,4005.34,4006.43,3301694.0
1760894340,4006.44,4008.39,4004.24,4006.65,3529144.0
1760894400,4006.66,4008.04,3996.98,3998.14,5385526.0
1760894460,3998.22,3999.74,3995.4,3999.48,1965084.0
1760894520,3999.48,4000.4,3995.16,3996.63,2568236.0
1760894580,3996.92,4001.24,3995.69,3998.74,1998984.0
1760894640,3998.74,3999.96,3996.39,3998.59,767362.0
1760894700,3998.59,4000.0,3998.58,4000.0,1267370.0
1760894760,3999.99,4000.0,3994.46,3994.98,1500866.0
1760894820,3994.99,3995.82,3987.17,3988.85,5096210.0
1760894880,3988.86,3990.8,3987.56,3987.99,2202662.0
1760894940,3988.04,3993.53,3987.6,3987.6,2080406.0
1760895000,3987.61,3989.82,3987.2,3987.99,919060.0
1760895060,3987.99,3988.0,3983.34,3986.74,2592788.0
1760895120,3986.74,3991.29,3985.46,3991.15,1002052.0
1760895180,3991.15,3992.78,3990.0,3992.36,623600.0
1760895240,3992.35,3994.08,3992.0,3993.24,456368.0
1760895300,3993.24,3993.24,3989.0,3990.6,612558.0
1760895360,3990.6,3990.6,3987.5,3989.99,489172.0
1760895420,3989.99,3989.99,3986.77,3986.78,343428.0
1760895480,3986.78,3988.73,3986.7,3988.73,467350.0
1760895540,3988.72,3988.9,3986.67,3987.1,790090.0
1760895600,3987.1,3988.0,3986.58,3986.83,262242.0
1760895660,3986.84,3986.84,3984.37,3984.86,506600.0
1760895720,3984.86,3987.61,3984.63,3987.06,322078.0
1760895780,3987.06,3989.71,3987.0,3989.59,341504.0
1760895840,3989.19,3989.99,3988.91,3988.93,286092.0
1760895900,3988.92,3989.72,3987.07,3988.24,233626.0
1760895960,3988.23,3988.24,3986.56,3986.6,269828.0
1760896020,3986.55,3988.1,3985.04,3985.05,215496.0
1760896080,3984.95,3986.39,3983.3,3986.39,560076.0
1760896140,3986.38,3986.39,3984.85,3984.85,209736.0
1760896200,3984.85,3985.51,3983.35,3984.62,401606.0
1760896260,3984.62,3985.49,3983.09,3983.63,580356.0
1760896320,3983.65,3988.42,3983.1,3988.42,1066052.0
1760896380,3988.68,3992.56,3988.68,3991.35,1518124.0
1760896440,3991.34,3994.0,3991.34,3991.54,357504.0
1760896500,3991.53,3991.65,3989.52,3990.02,424514.0
1760896560,3990.03,3990.51,3988.56,3989.78,189372.0
1760896620,3989.77,3991.16,3988.45,3989.72,457872.0
1760896680,3989.75,3992.43,3989.75,3992.43,1070892.0
1760896740,3992.15,3992.34,3991.42,3991.42,235884.0
1760896800,3991.43,3993.89,3991.43,3992.74,445050.0
1760896860,3992.73,4004.54,3990.76,3998.07,3234428.0
1760896920,3998.07,3998.07,3994.65,3994.66,735902.0
1760896980,3994.65,3995.9,3994.0,3994.95,349170.0
1760897040,3994.94,3994.95,3992.7,3993.08,434104.0
1760897100,3993.07,3995.51,3992.91,3993.8,588888.0
1760897160,3993.8,3995.7,3993.8,3995.56,354126.0
1760897220,3995.56,3996.24,3995.2,3996.24,214626.0
1760897280,3996.24,3997.28,3989.42,3990.3,536832.0
1760897340,3990.3,3992.28,3988.71,3988.72,388710.0
1760897400,3988.72,3989.58,3987.72,3988.01,414900.0
1760897460,3988.01,3988.89,3986.18,3988.26,250830.0
1760897520,3988.26,3988.53,3987.35,3987.35,140780.0
1760897580,3987.2,3989.48,3987.12,3989.28,567382.0
1760897640,3989.13,3991.03,3989.13,3990.47,144226.0
1760897700,3990.47,3991.71,3989.52,3990.98,255698.0
1760897760,3990.91,3990.99,3988.82,3988.82,151152.0
1760897820,3988.82,3989.41,3987.36,3987.81,352188.0
1760897880,3988.05,3988.48,3985.77,3985.98,468886.0
1760897940,3985.98,3986.58,3984.64,3986.4,330574.0
1760898000,3986.41,3988.0,3985.16,3986.58,290822.0
1760898060,3986.58,3991.15,3984.34,3990.18,1662094.0
1760898120,3990.14,3991.19,3990.0,3990.81,185228.0
1760898180,3990.81,3993.72,3990.72,3992.88,525254.0
1760898240,3992.87,3996.0,3992.56,3993.14,437876.0
1760898300,3993.15,3993.71,3992.45,3992.46,245312.0
1760898360,3992.46,3993.0,3991.27,3993.0,503472.0
1760898420,3993.0,3994.19,3992.99,3993.99,189664.0
1760898480,3993.99,3994.0,3992.68,3992.72,124684.0
1760898540,3992.72,3992.73,3991.44,3991.8,125298.0
1760898600,3991.8,3992.45,3990.72,3992.44,176924.0
1760898660,3992.8,3997.82,3992.8,3994.12,908544.0
1760898720,3994.12,3995.05,3990.0,3990.27,382704.0
1760898780,3990.27,3991.5,3989.33,3991.49,237558.0
1760898840,3991.49,3993.49,3991.07,3993.32,196780.0
1760898900,3993.32,3996.0,3993.32,3994.85,116218.0
1760898960,3994.85,3995.72,3994.85,3995.13,166716.0
1760899020,3995.13,3997.31,3995.13,3997.31,388232.0
1760899080,3997.35,3997.75,3996.56,3997.58,163402.0
1760899140,3997.59,3997.59,3996.56,3997.07,123836.0
1760899200,3997.35,3998.55,3996.56,3996.57,285882.0
1760899260,3996.56,4001.57,3996.56,4000.41,1295524.0
1760899320,4000.41,4000.41,3997.13,3998.84,859766.0
1760899380,3998.83,4002.24,3998.83,4001.82,454476.0
1760899440,4001.7,4001.7,3999.55,3999.56,560168.0
1760899500,3999.56,4000.41,3999.5,3999.99,155972.0
1760899560,3999.98,4000.43,3998.56,3999.57,406116.0
1760899620,3999.56,4001.83,3998.3,3999.62,571504.0
1760899680,3999.63,4001.64,3998.8,4001.64,263966.0
1760899740,4001.83,4001.9,4000.46,4001.29,280478.0
1760899800,4001.29,4002.19,4000.8,4000.8,275042.0
1760899860,4000.8,4000.8,3998.73,4000.0,274874.0
1760899920,3999.99,4003.38,3999.99,4001.82,324532.0
1760899980,4001.83,4001.83,3999.77,3999.77,187904.0
1760900040,3999.78,4000.35,3999.48,4000.02,125952.0
1760900100,4000.01,4001.0,4000.01,4001.0,89262.0
1760900160,4001.0,4002.67,4000.91,4002.66,138410.0
1760900220,4002.67,4002.67,3997.48,3998.24,680632.0
1760900280,3998.24,3999.15,3998.24,3998.86,258974.0
1760900340,3998.86,3999.72,3998.86,3999.61,168702.0
1760900400,3999.61,3999.98,3996.5,3996.5,461564.0
1760900460,3996.34,3996.35,3995.0,3995.15,429950.0
1760900520,3995.16,4003.07,3995.15,4002.21,1711990.0
1760900580,4002.21,4002.22,3998.01,3999.18,339224.0
1760900640,3999.18,3999.18,3996.64,3996.66,290404.0
1760900700,3996.5,3996.51,3993.65,3993.65,549524.0
1760900760,3993.66,3993.66,3991.57,3992.41,438376.0
1760900820,3992.42,3992.42,3989.16,3989.58,982106.0
1760900880,3989.58,3990.48,3989.39,3990.48,312362.0
1760900940,3990.47,3990.47,3983.02,3986.08,1730320.0
1760901000,3986.08,3987.65,3986.08,3986.37,506334.0
1760901060,3986.37,3986.57,3977.31,3983.06,2870552.0
1760901120,3982.72,3985.33,3981.97,3984.9,812644.0
1760901180,3984.91,3987.21,3984.9,3986.91,429526.0
1760901240,3986.91,3988.11,3986.39,3987.76,485642.0
1760901300,3986.96,3988.47,3985.91,3988.47,659592.0
1760901360,3988.47,3988.88,3985.97,3985.97,326248.0
1760901420,3985.95,3986.48,3984.44,3984.84,416286.0
1760901480,3984.84,3986.74,3984.84,3985.99,271384.0
1760901540,3986.0,3986.32,3984.01,3985.41,538662.0
1760901600,3985.4,3986.36,3985.07,3985.9,262958.0
1760901660,3985.91,3986.64,3984.16,3984.23,527818.0
1760901720,3984.23,3985.84,3984.21,3985.84,362866.0
1760901780,3985.83,3987.02,3985.83,3985.95,545366.0
1760901840,3985.96,3986.4,3984.82,3986.33,450320.0
1760901900,3986.32,3987.69,3986.32,3986.95,359784.0
1760901960,3986.94,3986.95,3985.42,3985.89,245568.0
1760902020,3985.9,3988.72,3985.89,3988.04,410988.0
1760902080,3988.05,3989.5,3987.48,3989.49,324956.0
1760902140,3989.5,3990.18,3989.09,3990.18,359144.0
1760902200,3990.17,3990.18,3988.13,3988.66,431382.0
1760902260,3988.66,3989.68,3988.66,3989.02,121970.0
1760902320,3988.83,3988.83,3985.0,3986.28,1043550.0
1760902380,3986.28,3986.34,3983.75,3986.0,278822.0
1760902440,3986.0,3987.77,3981.32,3981.49,862290.0
1760902500,3981.59,3981.77,3978.04,3979.49,1279038.0
1760902560,3979.49,3982.89,3979.48,3982.89,1009650.0
1760902620,3982.89,3985.06,3982.89,3984.4,1323720.0
1760902680,3984.4,3986.2,3984.25,3984.26,167540.0
1760902740,3984.25,3984.26,3981.99,3983.36,168040.0
1760902800,3983.35,3983.36,3982.2,3983.2,131654.0
1760902860,3983.2,3984.04,3982.51,3983.5,141080.0
1760902920,3983.91,3984.56,3982.84,3983.22,171498.0
1760902980,3983.22,3984.39,3983.21,3984.38,175062.0
1760903040,3984.38,3984.39,3983.14,3983.35,184662.0
1760903100,3983.35,3983.35,3981.46,3981.84,206876.0
1760903160,3980.87,3980.87,3978.44,3978.46,402346.0
1760903220,3978.46,3981.44,3977.11,3981.06,1387362.0
1760903280,3981.05,3981.53,3980.16,3981.53,759412.0
1760903340,3981.52,3982.56,3980.42,3982.28,588746.0
1760903400,3982.5,3985.72,3982.5,3985.68,633188.0
1760903460,3985.67,3985.68,3984.0,3985.05,236426.0
1760903520,3985.05,3986.85,3984.58,3984.88,354008.0
1760903580,3984.67,3986.2,3984.58,3985.4,292604.0
1760903640,3985.41,3985.8,3984.64,3985.39,151812.0
1760903700,3985.4,3988.62,3985.01,3986.84,290046.0
1760903760,3986.84,3988.0,3985.52,3986.55,288510.0
1760903820,3986.55,3987.03,3983.96,3984.48,375524.0
1760903880,3984.47,3984.93,3983.19,3984.12,307030.0
1760903940,3984.11,3984.79,3983.61,3984.63,642598.0
1760904000,3984.62,3984.76,3982.68,3982.85,413912.0
1760904060,3982.84,3982.85,3980.16,3980.17,323438.0
1760904120,3980.17,3980.63,3979.17,3979.32,540536.0
1760904180,3979.32,3981.86,3978.82,3981.86,235194.0
1760904240,3981.86,3985.26,3981.85,3984.57,1937546.0
1760904300,3984.57,3985.22,3983.03,3985.21,583850.0
1760904360,3985.22,3986.37,3984.14,3984.45,287512.0
1760904420,3984.45,3984.95,3983.87,3984.94,340754.0
1760904480,3984.94,3985.28,3978.82,3980.11,1610500.0
1760904540,3980.11,3980.63,3975.39,3977.75,1042996.0
1760904600,3977.74,3978.93,3977.74,3978.52,563054.0
1760904660,3978.51,3980.27,3978.51,3979.89,280914.0
1760904720,3979.89,3979.89,3978.24,3978.56,179268.0
1760904780,3978.57,3979.35,3978.01,3978.03,199396.0
1760904840,3978.02,3978.02,3977.3,3977.31,187960.0
1760904900,3977.31,3978.87,3977.3,3978.43,183474.0
1760904960,3978.44,3979.5,3976.73,3978.12,252112.0
1760905020,3978.12,3979.03,3976.95,3978.14,196976.0
1760905080,3978.15,3978.62,3973.87,3975.19,1402310.0
1760905140,3974.64,3975.42,3972.84,3975.0,420580.0
1760905200,3975.4,3977.67,3975.4,3976.69,332544.0
1760905260,3976.68,3979.36,3976.68,3979.16,250456.0
1760905320,3979.17,3979.36,3978.31,3978.31,146098.0
1760905380,3978.31,3979.36,3978.0,3978.0,230630.0
1760905440,3978.0,3979.1,3978.0,3978.56,130128.0
1760905500,3978.56,3979.74,3978.55,3979.74,105558.0
1760905560,3979.74,3979.84,3979.36,3979.74,114450.0
1760905620,3979.73,3981.36,3979.39,3981.36,343608.0
1760905680,3981.36,3982.17,3981.35,3982.11,268928.0
1760905740,3982.11,3982.93,3981.7,3982.92,273712.0
1760905800,3982.93,3984.0,3980.2,3980.2,323614.0
1760905860,3980.2,3980.21,3978.66,3978.9,198944.0
1760905920,3978.9,3984.2,3978.9,3983.32,445696.0
1760905980,3983.22,3983.23,3981.41,3981.92,117824.0
1760906040,3981.92,3984.2,3981.91,3983.36,150694.0
1760906100,3983.35,3983.36,3982.56,3982.57,48866.0
1760906160,3982.57,3982.57,3981.22,3982.19,62406.0
1760906220,3982.19,3983.64,3982.19,3983.0,133640.0
1760906280,3983.01,3983.37,3982.39,3982.4,74400.0
1760906340,3982.4,3982.4,3980.18,3980.97,117170.0
1760906400,3981.06,3983.25,3980.43,3983.25,220346.0
1760906460,3983.25,3984.64,3983.25,3984.64,112160.0
1760906520,3984.64,3984.64,3982.01,3982.02,157058.0
1760906580,3982.02,3983.4,3981.84,3981.84,218430.0
1760906640,3981.8,3982.06,3981.8,3981.91,206064.0
1760906700,3981.9,3995.68,3981.9,3990.93,2876502.0
1760906760,3990.93,3993.74,3989.61,3990.02,485470.0
1760906820,3989.91,3990.47,3989.13,3990.14,239416.0
1760906880,3990.14,3990.96,3990.05,3990.7,287952.0
1760906940,3990.7,3990.72,3989.74,3990.72,108226.0
1760907000,3990.71,3992.79,3990.71,3991.89,497776.0
1760907060,3992.18,3993.21,3990.0,3991.14,189272.0
1760907120,3990.76,3990.76,3988.28,3990.19,154234.0
1760907180,3990.19,3991.42,3989.45,3989.57,337044.0
1760907240,3989.58,3992.08,3988.56,3992.08,191180.0
1760907300,3992.74,3999.9,3992.74,3998.6,2299942.0
1760907360,3998.57,3998.57,3995.62,3995.62,239924.0
1760907420,3996.31,3996.68,3994.45,3995.77,333656.0
1760907480,3995.77,4001.48,3995.76,3998.24,857384.0
1760907540,3998.25,3999.61,3997.89,3999.17,736022.0
1760907600,3999.17,4001.32,3998.73,3998.79,994058.0
1760907660,3999.29,3999.29,3996.33,3996.33,222806.0
1760907720,3996.17,3996.17,3993.78,3994.47,750672.0
1760907780,3994.47,4002.0,3993.55,3998.59,921926.0
1760907840,3998.59,4002.6,3998.59,4002.0,401252.0
1760907900,4001.32,4002.87,4000.18,4000.6,534498.0
1760907960,4000.6,4001.51,3999.24,4000.65,431310.0
1760908020,4000.66,4000.66,3997.37,3997.49,219178.0
1760908080,3997.06,3997.55,3996.55,3997.09,332388.0
1760908140,3997.08,3999.24,3996.71,3998.93,347874.0
1760908200,3998.92,4000.39,3998.82,4000.39,587696.0
1760908260,4000.39,4001.82,3996.61,3997.89,1614940.0
1760908320,3997.89,3999.14,3994.78,3994.78,1544570.0
1760908380,3994.78,3997.47,3994.77,3996.35,491464.0
1760908440,3996.34,4000.87,3996.34,4000.86,571078.0
1760908500,4000.87,4001.18,3997.47,3997.56,279612.0
1760908560,3997.47,3997.72,3996.79,3997.62,249750.0
1760908620,3997.62,3997.67,3994.05,3994.33,676112.0
1760908680,3994.34,3994.34,3991.47,3993.73,349414.0
1760908740,3993.72,3993.72,3992.58,3993.21,103024.0
1760908800,3993.22,3993.22,3991.16,3992.58,249014.0
1760908860,3992.58,3992.58,3990.9,3991.35,258158.0
1760908920,3991.35,3991.36,3987.94,3988.16,642718.0
1760908980,3988.15,3989.34,3986.99,3989.34,367322.0
1760909040,3989.2,3989.2,3987.7,3987.99,215176.0
1760909100,3987.98,3988.45,3986.01,3987.06,780534.0
1760909160,3987.07,3988.32,3987.06,3988.32,70092.0
1760909220,3988.31,3988.68,3987.07,3987.53,180604.0
1760909280,3987.53,3987.83,3986.88,3987.83,79582.0
1760909340,3987.82,3987.83,3984.98,3984.99,212690.0
1760909400,3984.61,3987.08,3982.54,3983.61,635800.0
1760909460,3983.62,3985.88,3983.61,3985.87,146340.0
1760909520,3985.24,3985.99,3984.98,3985.98,169910.0
1760909580,3985.99,3985.99,3984.98,3984.99,65424.0
1760909640,3984.98,3986.82,3984.98,3986.81,176970.0
1760909700,3986.82,3986.82,3986.0,3986.0,164436.0
1760909760,3986.01,3989.53,3986.0,3989.53,239464.0
1760909820,3989.53,3991.35,3989.53,3990.89,306836.0
1760909880,3990.95,3991.29,3990.45,3990.93,134310.0
1760909940,3990.93,3991.21,3990.47,3990.47,95990.0
1760910000,3990.48,3991.27,3989.73,3989.73,131230.0
1760910060,3989.74,3993.2,3989.73,3992.72,310910.0
1760910120,3992.72,3992.72,3991.0,3991.01,35592.0
1760910180,3991.0,3991.01,3988.13,3988.14,183942.0
1760910240,3988.13,3990.54,3988.13,3989.4,227020.0
1760910300,3989.4,3991.01,3989.39,3991.01,71352.0
1760910360,3991.01,3993.48,3991.0,3992.85,543088.0
1760910420,3992.84,3992.85,3992.48,3992.48,297336.0
1760910480,3992.49,3992.49,3987.49,3988.59,248796.0
1760910540,3988.59,3988.59,3988.15,3988.16,46674.0
1760910600,3988.06,3989.31,3986.77,3989.3,223540.0
1760910660,3989.3,3990.0,3989.3,3990.0,67742.0
1760910720,3990.0,3993.91,3989.99,3991.63,458606.0
1760910780,3991.63,3992.83,3990.19,3990.2,109278.0
1760910840,3990.01,3990.41,3987.66,3987.66,186926.0
1760910900,3987.67,3989.68,3987.04,3989.68,210734.0
1760910960,3989.68,3991.0,3989.56,3991.0,77956.0
1760911020,3991.0,3993.64,3991.0,3991.68,300488.0
1760911080,3991.67,3996.68,3991.67,3996.67,358696.0
1760911140,3996.73,3996.73,3993.95,3995.62,177388.0
1760911200,3995.65,4001.68,3993.73,3993.73,1635320.0
1760911260,3993.73,3996.0,3991.44,3993.77,689940.0
1760911320,3993.77,3997.1,3988.46,3988.86,1109954.0
1760911380,3989.04,3991.83,3986.86,3990.3,775436.0
1760911440,3990.31,3997.0,3990.3,3995.59,1070912.0
1760911500,3995.91,3999.16,3992.68,3997.98,514876.0
1760911560,3998.06,4000.79,3991.4,3991.51,951542.0
1760911620,3992.09,3996.22,3991.93,3996.21,661644.0
1760911680,3996.21,3999.53,3996.21,3999.0,523602.0
1760911740,3999.09,4003.0,3998.71,4002.06,949848.0
1760911800,4002.48,4005.3,3999.83,4002.65,1470180.0
1760911860,4002.64,4006.64,4000.89,4006.64,1007204.0
1760911920,4006.64,4006.64,4001.47,4003.02,644666.0
1760911980,4003.02,4006.65,4002.27,4006.47,631948.0
1760912040,4006.46,4008.23,4001.94,4002.75,940358.0
1760912100,4002.36,4005.23,4000.71,4000.72,960974.0
1760912160,4001.02,4007.3,4001.02,4003.92,415534.0
1760912220,4003.93,4004.99,4000.26,4002.23,436326.0
1760912280,4002.72,4007.09,4002.0,4007.08,738866.0
1760912340,4007.09,4016.06,4007.09,4013.07,3356812.0
1760912400,4013.36,4013.37,4008.72,4011.54,827850.0
1760912460,4011.55,4012.6,4009.3,4009.31,836816.0
1760912520,4009.31,4009.51,4005.89,4007.92,970912.0
1760912580,4008.0,4008.89,4007.59,4008.32,367832.0
1760912640,4008.32,4009.72,4006.63,4009.72,469470.0
1760912700,4009.97,4011.0,4007.5,4007.51,1041716.0
1760912760,4007.51,4012.22,4007.04,4011.58,481206.0
1760912820,4011.58,4013.28,4007.77,4008.3,409236.0
1760912880,4008.31,4014.71,4008.31,4014.71,501458.0
1760912940,4015.15,4018.03,4013.47,4013.47,2314530.0
1760913000,4013.47,4018.22,4013.04,4016.8,2120900.0
1760913060,4017.2,4017.2,4011.4,4011.4,412192.0
1760913120,4011.41,4011.87,4009.07,4011.03,586132.0
1760913180,4011.66,4013.9,4010.66,4013.89,379276.0
1760913240,4013.9,4014.82,4011.29,4013.35,341496.0
1760913300,4013.29,4019.02,4012.17,4018.0,683388.0
1760913360,4018.0,4018.2,4015.8,4016.79,483112.0
1760913420,4016.8,4018.22,4016.48,4017.59,541456.0
1760913480,4018.0,4018.92,4017.2,4018.65,233928.0
1760913540,4018.64,4018.77,4017.79,4017.86,237156.0
1760913600,4017.85,4019.46,4017.1,4019.46,462040.0
1760913660,4019.45,4021.4,4018.4,4018.4,849032.0
1760913720,4018.4,4021.13,4018.08,4020.65,411840.0
1760913780,4020.66,4020.76,4019.33,4020.09,438978.0
1760913840,4020.1,4021.42,4020.1,4020.88,427534.0
1760913900,4020.88,4020.89,4019.5,4020.09,569166.0
1760913960,4020.1,4020.85,4017.0,4020.84,565058.0
1760914020,4020.84,4024.32,4019.32,4024.32,1043626.0
1760914080,4024.32,4024.56,4022.5,4023.69,507540.0
1760914140,4023.7,4024.02,4020.0,4022.18,718758.0
1760914200,4022.18,4024.0,4021.33,4021.33,328246.0
1760914260,4021.09,4022.49,4019.03,4019.04,539640.0
1760914320,4019.04,4023.64,4017.0,4023.52,713350.0
1760914380,4023.51,4033.36,4022.2,4022.2,3584694.0
1760914440,4022.45,4024.18,4019.67,4019.67,697066.0
1760914500,4019.67,4020.45,4019.05,4020.15,504996.0
1760914560,4020.15,4020.77,4018.0,4018.16,467364.0
1760914620,4018.15,4020.08,4016.58,4019.94,887242.0
1760914680,4019.94,4020.46,4018.95,4020.12,336540.0
1760914740,4020.11,4020.12,4018.0,4018.54,236162.0
1760914800,4018.55,4018.55,4002.74,4006.53,5623812.0
1760914860,4006.91,4007.4,4005.21,4006.31,1331288.0
1760914920,4006.87,4009.48,4004.38,4008.42,1627772.0
1760914980,4008.42,4008.43,4005.8,4007.68,511418.0
1760915040,4007.69,4008.54,4005.81,4008.31,908286.0
1760915100,4008.32,4008.79,4005.0,4005.0,595882.0
1760915160,4005.8,4006.12,4004.73,4005.78,398246.0
1760915220,4005.57,4005.77,4003.2,4003.54,282980.0
1760915280,4003.47,4003.47,4001.34,4002.16,854774.0
1760915340,4002.16,4004.13,4002.16,4003.69,341928.0
1760915400,4003.7,4005.01,4003.23,4003.91,495998.0
1760915460,4003.91,4006.05,4003.87,4005.77,1022596.0
1760915520,4005.77,4005.77,4000.43,4002.39,1063162.0
1760915580,4002.39,4002.72,4000.39,4000.89,422052.0
1760915640,4000.9,4001.01,3997.42,4000.84,1293206.0
1760915700,4000.83,4000.84,3998.07,3999.64,590470.0
1760915760,3999.64,4000.01,3998.76,3999.66,471784.0
1760915820,3999.66,4000.13,3995.76,3997.06,976938.0
1760915880,3996.27,3997.64,3995.96,3997.64,466274.0
1760915940,3997.63,3998.24,3997.49,3997.49,234768.0
1760916000,3997.49,3997.5,3995.4,3995.94,282924.0
1760916060,3995.93,3997.34,3995.46,3996.32,602688.0
1760916120,3996.31,3996.96,3995.58,3995.6,349346.0
1760916180,3995.59,3995.6,3993.79,3994.0,535128.0
1760916240,3993.99,3994.33,3992.32,3993.96,579152.0
1760916300,3993.96,3994.24,3991.47,3991.79,519344.0
1760916360,3991.86,3992.89,3991.47,3992.89,819842.0
1760916420,3992.73,3992.74,3991.04,3991.04,230442.0
1760916480,3991.03,3992.0,3990.16,3991.3,447142.0
1760916540,3991.3,3992.69,3991.07,3992.25,328282.0
1760916600,3992.25,3992.5,3990.22,3991.86,370824.0
1760916660,3991.86,3995.54,3991.86,3995.48,776406.0
1760916720,3995.23,3995.24,3988.95,3989.28,922632.0
1760916780,3989.5,3989.79,3986.17,3987.07,579036.0
1760916840,3987.07,3989.29,3987.07,3988.85,386496.0
1760916900,3989.21,3989.21,3984.66,3985.84,2069976.0
1760916960,3985.83,3986.81,3985.83,3986.03,480462.0
1760917020,3986.03,3986.03,3984.01,3984.01,564788.0
1760917080,3984.01,3984.61,3982.13,3984.61,1893894.0
1760917140,3984.6,3985.72,3978.4,3982.62,1617004.0
1760917200,3982.62,3982.62,3978.3,3981.89,1566652.0
1760917260,3981.5,3981.95,3980.1,3981.94,493016.0
1760917320,3981.94,3982.05,3980.28,3981.85,1089384.0
1760917380,3981.85,3982.4,3979.59,3979.93,510118.0
1760917440,3979.97,3980.53,3965.81,3974.66,9601644.0
1760917500,3973.85,3977.53,3972.78,3976.66,1327884.0
1760917560,3976.65,3978.42,3974.63,3977.84,1229948.0
1760917620,3977.84,3978.34,3975.64,3976.25,524918.0
1760917680,3976.25,3977.82,3976.25,3976.92,481964.0
1760917740,3977.05,3977.19,3976.07,3976.49,522496.0
1760917800,3976.5,3979.05,3976.5,3977.44,1630606.0
1760917860,3977.53,3979.56,3977.24,3979.33,430246.0
1760917920,3979.32,3981.99,3979.32,3981.24,1031170.0
1760917980,3981.23,3981.24,3978.89,3979.17,296272.0
1760918040,3979.16,3987.0,3979.16,3982.67,590546.0
1760918100,3983.88,3983.88,3979.0,3979.17,1297330.0
1760918160,3978.92,3980.57,3978.53,3980.39,364990.0
1760918220,3980.94,3981.72,3979.93,3981.1,512658.0
1760918280,3981.1,3981.74,3981.1,3981.35,201148.0
1760918340,3981.35,3981.35,3980.41,3980.59,551284.0
1760918400,3980.6,3980.6,3978.6,3979.6,558998.0
1760918460,3979.61,3980.01,3971.7,3975.12,2347460.0
1760918520,3975.13,3975.13,3971.09,3971.6,771668.0
1760918580,3971.59,3971.88,3967.57,3970.93,2241692.0
1760918640,3971.05,3971.49,3966.43,3968.16,1170518.0
1760918700,3967.9,3971.61,3965.4,3968.66,1566324.0
1760918760,3968.65,3968.66,3965.52,3966.33,1284866.0
1760918820,3966.11,3966.77,3962.84,3966.36,1069998.0
1760918880,3966.37,3966.72,3962.98,3964.13,686200.0
1760918940,3964.1,3965.08,3962.49,3962.49,1166222.0
1760919000,3962.15,3965.54,3962.1,3963.73,1264872.0
1760919060,3963.74,3964.42,3962.66,3963.74,1482834.0
1760919120,3963.35,3963.67,3957.15,3960.22,3565928.0
1760919180,3960.21,3960.49,3958.47,3958.99,642786.0
1760919240,3958.99,3958.99,3953.45,3954.86,3929854.0
1760919300,3955.13,3957.47,3953.09,3954.5,2042244.0
1760919360,3954.5,3959.35,3954.16,3958.38,1608556.0
1760919420,3958.38,3958.39,3954.11,3955.41,2021212.0
1760919480,3955.42,3956.88,3952.76,3952.77,897366.0
1760919540,3952.66,3952.67,3947.38,3947.38,5972522.0
1760919600,3946.04,3950.46,3942.94,3944.03,4918824.0
1760919660,3943.66,3944.4,3932.83,3933.01,7759106.0
1760919720,3932.88,3939.07,3932.51,3933.87,2313328.0
1760919780,3933.86,3936.12,3927.8,3929.18,6516872.0
1760919840,3929.51,3934.3,3923.61,3929.23,4275464.0
1760919900,3929.24,3931.4,3924.47,3926.93,2238870.0
1760919960,3927.53,3927.92,3923.32,3926.93,1392578.0
1760920020,3926.92,3926.92,3920.08,3925.56,2566586.0
1760920080,3926.1,3929.59,3921.71,3924.59,1894272.0
1760920140,3924.59,3928.1,3923.12,3924.55,1050974.0
1760920200,3924.32,3924.82,3909.93,3911.23,8276104.0
1760920260,3911.31,3916.64,3909.61,3915.96,2664908.0
1760920320,3915.97,3916.61,3907.12,3907.9,2930208.0
1760920380,3907.99,3916.88,3907.01,3915.75,1869904.0
1760920440,3915.6,3918.56,3915.01,3915.84,1599332.0
1760920500,3916.75,3923.12,3916.75,3921.15,2745628.0
1760920560,3921.15,3926.29,3918.96,3920.74,3639058.0
1760920620,3920.5,3920.65,3917.04,3917.97,1501104.0
1760920680,3917.93,3923.26,3915.62,3921.54,954668.0
1760920740,3921.54,3926.59,3921.11,3926.49,1743010.0
1760920800,3926.37,3941.49,3925.37,3934.55,5605084.0
1760920860,3934.45,3938.08,3933.71,3935.39,2317116.0
1760920920,3935.9,3935.9,3930.0,3931.55,1182554.0
1760920980,3931.56,3935.65,3931.55,3934.02,1492370.0
1760921040,3934.01,3934.11,3930.0,3931.59,946244.0
1760921100,3931.59,3931.59,3929.52,3929.62,691118.0
1760921160,3929.62,3930.74,3926.92,3927.73,1710610.0
1760921220,3927.74,3938.27,3927.73,3938.27,2112570.0
1760921280,3938.27,3943.22,3936.73,3938.43,2062580.0
1760921340,3938.61,3938.62,3934.52,3935.76,534318.0
1760921400,3935.76,3937.96,3930.92,3931.01,1227554.0
1760921460,3931.01,3931.47,3927.71,3930.21,1067524.0
1760921520,3930.21,3935.0,3930.2,3934.55,883662.0
1760921580,3934.55,3935.2,3932.01,3932.99,496722.0
1760921640,3932.98,3935.4,3932.98,3933.91,311384.0
1760921700,3933.91,3937.43,3933.91,3937.12,718970.0
1760921760,3937.28,3939.75,3934.16,3936.16,1367064.0
1760921820,3936.15,3936.7,3935.86,3936.12,553514.0
1760921880,3936.12,3944.77,3936.11,3939.73,1990582.0
1760921940,3939.73,3942.0,3939.73,3940.05,501734.0
1760922000,3940.25,3949.43,3940.24,3947.5,3911142.0
1760922060,3947.5,3951.3,3946.28,3946.86,2679400.0
1760922120,3946.87,3950.26,3944.32,3947.99,1729748.0
1760922180,3947.99,3948.24,3937.94,3939.25,1300946.0
1760922240,3939.25,3939.26,3936.0,3937.07,1078116.0
1760922300,3937.0,3937.0,3929.7,3930.34,1298298.0
1760922360,3930.33,3932.13,3927.99,3930.01,1429730.0
1760922420,3930.01,3935.63,3929.78,3934.86,655948.0
1760922480,3934.86,3938.29,3934.86,3937.3,398774.0
1760922540,3936.67,3939.48,3935.85,3939.3,596956.0
1760922600,3939.3,3944.52,3939.05,3943.98,749690.0
1760922660,3943.99,3949.57,3943.98,3947.7,1270552.0
1760922720,3947.7,3948.57,3944.46,3947.83,996952.0
1760922780,3947.82,3947.83,3944.16,3945.64,814330.0
1760922840,3945.64,3945.84,3941.12,3941.46,817308.0
1760922900,3941.22,3941.66,3937.66,3938.0,1349796.0
1760922960,3938.0,3941.84,3937.99,3941.4,415194.0
1760923020,3941.39,3946.96,3940.4,3946.02,491534.0
1760923080,3944.85,3947.99,3943.68,3947.78,695594.0
1760923140,3947.99,3948.0,3943.82,3944.31,273176.0
1760923200,3943.94,3943.94,3941.23,3942.56,382122.0
1760923260,3942.57,3942.88,3940.42,3941.15,540210.0
1760923320,3941.15,3946.78,3938.6,3945.61,912034.0
1760923380,3945.99,3946.05,3940.48,3942.97,546002.0
1760923440,3942.97,3943.36,3941.0,3941.0,1058638.0
1760923500,3940.07,3942.26,3939.75,3939.86,520426.0
1760923560,3939.75,3943.6,3939.0,3943.6,621402.0
1760923620,3943.6,3952.58,3943.59,3951.56,1944210.0
1760923680,3951.56,3951.56,3947.01,3947.01,2003262.0
1760923740,3947.01,3947.01,3945.0,3946.0,360118.0
1760923800,3946.01,3948.81,3945.0,3948.5,470772.0
1760923860,3948.51,3949.47,3946.37,3946.78,437508.0
1760923920,3947.17,3950.0,3945.2,3945.48,641814.0
1760923980,3945.49,3945.49,3939.3,3940.59,741972.0
1760924040,3940.59,3940.95,3938.5,3938.58,743324.0
1760924100,3938.58,3940.79,3938.0,3938.93,585910.0
1760924160,3938.93,3943.73,3937.65,3943.73,299670.0
1760924220,3943.73,3944.0,3935.2,3935.6,848690.0
1760924280,3935.74,3938.66,3935.51,3937.88,506806.0
1760924340,3937.99,3938.88,3935.62,3936.34,405068.0
1760924400,3936.33,3937.05,3933.93,3937.0,747836.0
1760924460,3937.01,3939.6,3936.76,3938.79,277010.0
1760924520,3938.99,3944.0,3938.98,3942.67,507914.0
1760924580,3941.6,3944.14,3941.43,3943.99,676032.0
1760924640,3943.97,3943.97,3941.6,3942.22,192584.0
1760924700,3942.22,3942.22,3940.13,3940.68,302186.0
1760924760,3940.68,3943.75,3939.46,3940.49,322910.0
1760924820,3940.11,3943.34,3934.85,3943.03,710682.0
1760924880,3943.03,3945.62,3941.44,3944.07,871674.0
1760924940,3944.07,3946.68,3943.78,3945.48,1154754.0
1760925000,3945.5,3948.72,3944.37,3946.47,933078.0
1760925060,3946.47,3947.71,3944.39,3944.4,386922.0
1760925120,3944.15,3944.15,3938.71,3940.73,878938.0
1760925180,3940.72,3940.73,3938.0,3939.84,372930.0
1760925240,3939.28,3942.93,3936.7,3942.93,792322.0
1760925300,3943.0,3943.7,3939.16,3939.77,492940.0
1760925360,3939.77,3940.07,3937.63,3938.3,180770.0
1760925420,3938.61,3940.59,3938.32,3939.69,328314.0
1760925480,3939.13,3939.62,3935.91,3935.91,547634.0
1760925540,3935.91,3937.31,3935.84,3936.14,507260.0
1760925600,3936.15,3936.15,3932.07,3932.89,1691394.0
1760925660,3932.89,3933.54,3931.97,3932.59,544026.0
1760925720,3932.0,3932.78,3929.35,3929.4,1195654.0
1760925780,3929.01,3934.12,3928.01,3933.4,878326.0
1760925840,3933.68,3934.93,3931.59,3932.39,424442.0
1760925900,3932.39,3932.39,3926.24,3926.24,953526.0
1760925960,3926.05,3930.87,3925.97,3930.87,1057078.0
1760926020,3930.86,3931.53,3922.16,3923.05,2618728.0
1760926080,3923.06,3926.01,3921.07,3922.43,2248002.0
1760926140,3922.44,3925.22,3921.61,3923.21,1369116.0
1760926200,3923.21,3923.56,3921.38,3922.77,989838.0
1760926260,3922.77,3922.77,3917.43,3917.71,1515078.0
1760926320,3917.71,3921.95,3917.59,3921.1,991622.0
1760926380,3921.11,3931.38,3921.11,3929.01,1685436.0
1760926440,3929.01,3929.28,3925.01,3926.6,752818.0
1760926500,3926.6,3927.43,3923.72,3926.99,501398.0
1760926560,3926.98,3937.3,3926.98,3937.3,2063062.0
1760926620,3937.43,3948.79,3937.43,3941.93,3941076.0
1760926680,3941.55,3949.0,3941.55,3942.01,1863110.0
1760926740,3942.01,3944.09,3939.35,3939.89,717918.0
1760926800,3939.9,3943.16,3939.0,3942.98,599800.0
1760926860,3943.15,3946.55,3943.15,3945.25,901252.0
1760926920,3945.25,3945.87,3942.45,3945.01,1157874.0
1760926980,3944.59,3947.73,3944.59,3947.14,827792.0
1760927040,3946.94,3947.16,3943.38,3944.1,548246.0
1760927100,3944.11,3945.38,3942.8,3944.12,378060.0
1760927160,3944.11,3944.59,3943.18,3944.22,376944.0
1760927220,3944.21,3945.79,3943.33,3945.61,328882.0
1760927280,3945.62,3946.0,3943.9,3944.99,257232.0
1760927340,3944.99,3945.74,3944.0,3944.88,625752.0
1760927400,3944.88,3944.88,3940.48,3940.48,612176.0
1760927460,3942.08,3942.95,3940.29,3940.47,817964.0
1760927520,3940.46,3941.61,3940.0,3941.39,505470.0
1760927580,3941.39,3942.19,3940.0,3942.19,260474.0
1760927640,3942.19,3944.68,3942.01,3944.67,543508.0
1760927700,3944.99,3961.18,3944.96,3959.4,5608262.0
1760927760,3959.25,3959.53,3953.64,3957.43,2814738.0
1760927820,3957.43,3958.0,3953.16,3954.19,2481810.0
1760927880,3954.2,3958.26,3954.2,3957.65,1218586.0
1760927940,3957.82,3959.05,3956.06,3957.31,1224150.0
1760928000,3957.63,3960.92,3957.17,3957.81,1404358.0
1760928060,3958.49,3958.5,3955.0,3956.58,974216.0
1760928120,3956.59,3961.0,3956.28,3957.0,1420654.0
1760928180,3957.01,3958.56,3954.19,3956.09,1229440.0
1760928240,3956.09,3956.9,3954.41,3956.46,1103964.0
1760928300,3955.97,3962.0,3955.0,3961.99,739614.0
1760928360,3962.0,3962.0,3958.0,3960.67,771922.0
1760928420,3960.68,3960.68,3955.85,3956.51,1144210.0
1760928480,3955.84,3957.93,3955.4,3955.49,1531996.0
1760928540,3956.03,3956.03,3952.5,3954.93,1315842.0
1760928600,3954.93,3965.01,3954.93,3961.62,1935348.0
1760928660,3961.77,3962.0,3955.63,3956.21,687944.0
1760928720,3956.52,3956.92,3953.62,3955.88,538954.0
1760928780,3955.88,3955.89,3953.11,3954.9,527926.0
1760928840,3954.93,3956.65,3952.45,3953.96,781390.0
1760928900,3953.96,3953.96,3950.35,3952.44,378052.0
1760928960,3952.44,3955.7,3952.44,3954.96,341382.0
1760929020,3954.95,3956.95,3952.99,3956.3,479674.0
1760929080,3956.36,3956.37,3954.99,3955.41,259382.0
1760929140,3955.42,3956.1,3954.71,3954.71,228456.0
1760929200,3954.83,3955.01,3952.65,3953.98,317796.0
1760929260,3953.98,3954.91,3953.27,3954.39,151578.0
1760929320,3954.39,3955.56,3952.54,3953.01,651102.0
1760929380,3953.0,3953.68,3950.02,3951.07,375968.0
1760929440,3951.08,3951.74,3950.34,3951.59,276436.0
1760929500,3951.59,3954.47,3951.58,3953.77,668946.0
1760929560,3953.77,3955.82,3953.67,3954.42,321550.0
1760929620,3954.43,3955.72,3952.0,3955.35,257266.0
1760929680,3955.35,3955.36,3944.16,3949.44,2079052.0
1760929740,3949.44,3949.44,3946.67,3947.23,667060.0
1760929800,3947.22,3948.76,3947.22,3948.76,425030.0
1760929860,3948.76,3950.0,3948.75,3949.68,585840.0
1760929920,3949.68,3953.61,3949.68,3951.52,388244.0
1760929980,3951.53,3953.56,3951.52,3953.56,168748.0
1760930040,3953.56,3955.61,3951.87,3955.06,513034.0
1760930100,3955.06,3957.98,3953.46,3957.88,979728.0
1760930160,3958.47,3961.24,3958.44,3961.24,977242.0
1760930220,3961.23,3963.47,3959.72,3961.66,919354.0
1760930280,3961.65,3964.86,3960.51,3964.85,724826.0
1760930340,3964.85,3967.55,3963.6,3964.21,1316910.0
1760930400,3964.2,3964.21,3960.34,3960.53,678270.0
1760930460,3960.52,3961.05,3959.19,3959.82,367166.0
1760930520,3959.82,3962.01,3959.55,3959.81,391666.0
1760930580,3959.32,3959.33,3956.69,3957.63,333486.0
1760930640,3957.62,3958.68,3956.68,3957.01,197252.0
1760930700,3956.96,3956.96,3953.61,3956.18,410434.0
1760930760,3955.9,3956.5,3955.1,3956.42,187738.0
1760930820,3956.42,3959.5,3955.22,3958.07,599798.0
1760930880,3957.91,3957.91,3956.69,3956.94,745738.0
1760930940,3957.11,3960.2,3956.0,3960.2,219386.0
1760931000,3960.39,3962.53,3958.91,3960.0,680232.0
1760931060,3960.04,3962.65,3958.5,3962.65,526338.0
1760931120,3962.62,3962.76,3959.01,3959.25,647834.0
1760931180,3959.33,3959.34,3955.49,3955.49,265304.0
1760931240,3955.5,3955.97,3953.05,3954.37,1018904.0
1760931300,3954.38,3955.53,3954.23,3955.09,380374.0
1760931360,3955.09,3958.0,3955.09,3957.88,632670.0
1760931420,3957.88,3959.82,3957.88,3958.41,240404.0
1760931480,3958.4,3958.99,3957.42,3958.98,105448.0
1760931540,3958.98,3963.27,3958.98,3962.68,315286.0
1760931600,3962.67,3968.49,3961.84,3966.75,1456782.0
1760931660,3966.76,3975.26,3966.56,3974.59,2839110.0
1760931720,3974.66,3982.73,3970.21,3978.89,4826484.0
1760931780,3978.56,3985.36,3976.2,3976.92,3820040.0
1760931840,3976.93,3981.21,3976.33,3977.72,3617478.0
1760931900,3977.73,3980.05,3974.13,3974.77,2360382.0
1760931960,3974.77,3979.68,3973.3,3978.65,2759004.0
1760932020,3978.64,3983.73,3978.64,3983.16,947122.0
1760932080,3983.58,3988.6,3982.63,3986.63,2408354.0
1760932140,3986.86,3994.0,3986.52,3993.48,2545786.0
1760932200,3993.81,4009.01,3993.81,4008.3,6743914.0
1760932260,4009.18,4024.19,4006.43,4014.65,8937338.0
1760932320,4014.64,4021.11,4014.58,4016.23,3797890.0
1760932380,4016.06,4020.94,4015.9,4019.21,3146592.0
1760932440,4019.0,4042.44,4019.0,4028.28,12117396.0
1760932500,4028.07,4029.36,4016.63,4025.38,5573104.0
1760932560,4025.57,4026.57,4018.09,4026.57,2860532.0
1760932620,4026.66,4028.24,4020.46,4023.14,3197794.0
1760932680,4022.67,4028.41,4021.33,4026.85,2080860.0
1760932740,4026.71,4031.84,4025.13,4025.87,2600084.0
1760932800,4026.08,4037.6,4026.07,4037.11,5601264.0
1760932860,4036.68,4038.37,4029.27,4034.03,3544448.0
1760932920,4035.98,4036.55,4028.68,4030.62,1834516.0
1760932980,4030.29,4038.33,4028.68,4033.16,2678488.0
1760933040,4033.25,4037.43,4032.25,4036.9,1251830.0
1760933100,4037.38,4043.23,4037.38,4040.51,3749000.0
1760933160,4040.51,4045.04,4035.36,4042.09,3400298.0
1760933220,4042.03,4047.04,4031.44,4032.2,3883504.0
1760933280,4032.05,4034.91,4027.69,4029.39,2184934.0
1760933340,4028.93,4029.99,4027.76,4028.85,1509914.0
1760933400,4028.84,4028.85,4023.69,4023.7,1754078.0
1760933460,4023.33,4028.54,4023.33,4028.53,1691914.0
1760933520,4028.53,4034.86,4027.49,4032.19,1508500.0
1760933580,4032.2,4033.86,4029.96,4029.96,931940.0
1760933640,4029.68,4033.35,4029.64,4033.35,640748.0
1760933700,4033.35,4037.97,4030.54,4035.0,1697394.0
1760933760,4034.4,4034.4,4027.4,4032.36,1325468.0
1760933820,4032.39,4032.39,4024.64,4025.53,2168146.0
1760933880,4025.21,4027.52,4024.22,4024.45,1031064.0
1760933940,4024.45,4025.89,4023.82,4025.29,1071906.0
1760934000,4025.29,4027.73,4024.87,4025.57,851748.0
1760934060,4025.57,4025.91,4021.43,4024.57,1259388.0
1760934120,4024.44,4028.02,4022.91,4026.48,1328518.0
1760934180,4026.55,4028.07,4025.89,4027.73,1189308.0
1760934240,4027.73,4028.84,4026.13,4026.69,682226.0
1760934300,4026.33,4028.86,4024.66,4027.22,3193286.0
1760934360,4027.2,4031.07,4027.01,4030.53,1087402.0
1760934420,4030.53,4031.6,4027.76,4029.6,875026.0
1760934480,4029.6,4032.99,4028.0,4029.31,1210398.0
1760934540,4029.3,4029.72,4027.91,4029.36,445658.0
1760934600,4029.36,4037.36,4029.36,4037.36,2697270.0
1760934660,4037.36,4043.26,4036.76,4039.69,3132590.0
1760934720,4039.7,4044.0,4039.69,4041.31,1691900.0
1760934780,4041.31,4041.31,4034.51,4035.97,868106.0
1760934840,4035.99,4037.34,4033.73,4033.74,672832.0
1760934900,4034.09,4036.23,4033.91,4035.23,1054654.0
1760934960,4035.22,4038.69,4033.58,4038.69,1678486.0
1760935020,4039.11,4042.24,4037.87,4038.52,1183194.0
1760935080,4038.51,4039.56,4036.24,4038.69,686230.0
1760935140,4038.68,4039.46,4037.42,4038.29,573388.0
1760935200,4038.3,4040.99,4037.76,4039.56,841156.0
1760935260,4039.56,4042.93,4034.41,4035.43,1647670.0
1760935320,4035.36,4041.03,4035.36,4041.02,553802.0
1760935380,4041.02,4041.02,4039.56,4040.21,987550.0
1760935440,4040.72,4041.35,4037.92,4038.89,680170.0
1760935500,4038.89,4041.01,4038.01,4039.02,413768.0
1760935560,4039.02,4040.28,4038.57,4038.99,690356.0
1760935620,4038.99,4039.19,4037.31,4038.16,1478314.0
1760935680,4038.16,4038.99,4038.16,4038.5,301790.0
1760935740,4038.92,4038.93,4034.99,4035.96,1206256.0
1760935800,4035.97,4037.81,4034.26,4037.81,671714.0
1760935860,4037.8,4040.0,4036.82,4039.21,587188.0
1760935920,4040.0,4042.0,4039.99,4041.9,644128.0
1760935980,4041.99,4043.5,4041.99,4042.4,663594.0
1760936040,4042.64,4044.16,4041.53,4042.88,846634.0
1760936100,4042.88,4044.06,4042.18,4044.05,462254.0
1760936160,4044.05,4046.96,4043.75,4044.07,1850376.0
1760936220,4044.08,4048.81,4043.53,4045.22,2083146.0
1760936280,4045.23,4048.62,4045.22,4046.2,2406562.0
1760936340,4046.21,4055.0,4045.64,4052.87,9212954.0
1760936400,4052.88,4053.12,4043.7,4044.91,3986722.0
1760936460,4044.91,4047.3,4043.46,4045.0,873804.0
1760936520,4045.0,4047.23,4044.2,4045.22,859928.0
1760936580,4045.22,4045.22,4042.44,4044.19,888668.0
1760936640,4044.16,4045.46,4041.88,4043.84,1921296.0
1760936700,4043.84,4043.84,4040.79,4041.4,2595040.0
1760936760,4041.39,4044.22,4040.71,4043.83,1811194.0
1760936820,4043.29,4045.0,4041.63,4044.18,1081682.0
1760936880,4044.18,4046.0,4044.18,4045.95,570112.0
1760936940,4045.94,4051.25,4045.32,4050.57,1150892.0
1760937000,4050.57,4051.32,4048.53,4048.82,890036.0
1760937060,4048.81,4050.47,4048.0,4049.68,990394.0
1760937120,4049.68,4053.06,4046.17,4046.17,2511024.0
1760937180,4046.57,4050.08,4046.31,4049.36,1082800.0
1760937240,4049.37,4054.11,4049.1,4052.18,735348.0
1760937300,4052.19,4052.19,4047.41,4047.85,968076.0
1760937360,4047.86,4050.61,4044.68,4044.69,853750.0
1760937420,4044.68,4047.53,4044.1,4045.68,1012746.0
1760937480,4045.68,4046.08,4043.2,4043.2,941198.0
1760937540,4043.19,4044.49,4042.47,4044.49,1291118.0
1760937600,4044.49,4050.76,4044.49,4050.73,2343908.0
1760937660,4050.73,4053.01,4048.04,4049.41,1086720.0
1760937720,4049.14,4051.85,4046.97,4051.03,810898.0
1760937780,4051.03,4054.34,4050.8,4053.24,862266.0
1760937840,4053.24,4054.0,4050.21,4050.47,724982.0
1760937900,4050.46,4054.44,4050.0,4053.45,1747032.0
1760937960,4053.45,4053.45,4049.67,4050.39,1080640.0
1760938020,4050.3,4050.5,4048.64,4050.13,672614.0
1760938080,4050.13,4050.58,4048.46,4050.1,754806.0
1760938140,4050.1,4052.47,4049.57,4051.88,555336.0
1760938200,4051.88,4062.97,4050.18,4058.43,4059452.0
1760938260,4059.02,4063.3,4054.8,4057.69,4180968.0
1760938320,4057.69,4060.86,4053.89,4058.74,2136454.0
1760938380,4058.73,4063.6,4058.08,4060.11,2521260.0
1760938440,4060.1,4061.59,4059.89,4060.2,1848198.0
1760938500,4060.05,4060.2,4053.18,4054.32,2715508.0
1760938560,4054.32,4058.75,4054.32,4056.6,1078804.0
1760938620,4056.6,4059.86,4056.36,4056.99,597054.0
1760938680,4057.25,4061.05,4056.99,4058.59,892848.0
1760938740,4058.58,4060.0,4056.09,4056.09,615840.0
1760938800,4056.0,4056.0,4051.84,4053.92,1028138.0
1760938860,4053.93,4055.89,4051.96,4053.95,1022034.0
1760938920,4053.67,4055.95,4053.66,4054.37,594542.0
1760938980,4054.52,4055.41,4053.25,4054.75,1179102.0
1760939040,4054.45,4057.0,4054.12,4056.64,1446864.0
1760939100,4056.6,4057.38,4054.54,4056.0,979846.0
1760939160,4056.0,4058.5,4054.89,4055.16,662214.0
1760939220,4055.0,4055.0,4052.55,4053.79,634756.0
1760939280,4053.79,4056.75,4053.79,4056.27,522510.0
1760939340,4057.16,4058.37,4055.96,4058.37,1015804.0
1760939400,4058.36,4060.42,4057.63,4059.74,1933898.0
1760939460,4059.74,4061.57,4057.0,4061.37,1747034.0
1760939520,4061.37,4063.76,4060.39,4063.75,2186236.0
1760939580,4063.76,4064.76,4062.28,4063.95,2969720.0
1760939640,4063.95,4073.19,4063.95,4071.75,9155524.0
1760939700,4071.76,4071.76,4064.16,4065.03,2855210.0
1760939760,4065.03,4068.0,4059.5,4060.34,2652256.0
1760939820,4060.64,4061.16,4056.58,4056.58,1246988.0
1760939880,4056.59,4058.48,4055.87,4058.47,1190260.0
1760939940,4058.4,4060.38,4058.12,4059.18,682762.0
1760940000,4059.44,4060.38,4056.81,4058.17,1354582.0
1760940060,4057.55,4057.56,4055.0,4057.23,956832.0
1760940120,4057.24,4061.2,4056.73,4061.2,661378.0
1760940180,4061.34,4065.63,4060.54,4062.98,2024118.0
1760940240,4062.98,4065.47,4058.7,4064.66,2441772.0
1760940300,4064.65,4067.68,4064.65,4066.04,1800072.0
1760940360,4066.05,4066.37,4059.58,4060.26,1853164.0
1760940420,4060.26,4060.82,4058.88,4060.02,658880.0
1760940480,4060.03,4066.95,4059.68,4066.95,1110776.0
1760940540,4066.99,4071.42,4066.99,4070.51,1414734.0
1760940600,4070.52,4076.97,4069.27,4072.01,3997228.0
1760940660,4071.55,4077.24,4071.36,4074.44,2107436.0
1760940720,4073.94,4076.13,4072.48,4072.48,1024492.0
1760940780,4072.48,4073.37,4069.0,4070.99,2282830.0
1760940840,4070.0,4071.45,4068.26,4068.55,621222.0
1760940900,4069.39,4071.73,4064.62,4068.53,1909786.0
1760940960,4069.01,4074.93,4066.5,4074.67,2072960.0
1760941020,4074.84,4074.85,4071.81,4072.01,839322.0
1760941080,4072.02,4076.84,4072.01,4076.53,1060000.0
1760941140,4076.55,4079.3,4076.41,4077.84,2519510.0
1760941200,4078.22,4079.85,4075.33,4079.0,1914170.0
1760941260,4078.99,4082.45,4076.0,4076.32,3748028.0
1760941320,4076.33,4077.0,4073.05,4075.0,1550190.0
1760941380,4074.99,4075.01,4071.76,4074.24,2198942.0
1760941440,4074.23,4074.78,4072.66,4073.4,493206.0
1760941500,4073.34,4073.62,4071.03,4073.09,567366.0
1760941560,4073.09,4077.0,4070.85,4072.47,2060850.0
1760941620,4072.47,4073.19,4069.48,4071.16,1071152.0
1760941680,4071.15,4071.15,4069.41,4070.59,636366.0
1760941740,4070.58,4072.44,4070.58,4071.94,1048152.0
1760941800,4071.94,4077.0,4071.68,4075.29,965356.0
1760941860,4075.3,4077.19,4073.2,4076.85,746068.0
1760941920,4076.86,4078.68,4075.02,4076.71,715304.0
1760941980,4077.0,4080.64,4076.4,4078.77,1639270.0
1760942040,4079.69,4082.0,4079.18,4080.34,1295472.0
1760942100,4080.34,4082.23,4077.49,4078.08,2375556.0
1760942160,4078.07,4079.51,4076.0,4076.0,1611820.0
1760942220,4076.0,4078.0,4076.0,4077.23,788450.0
1760942280,4077.23,4078.66,4072.43,4072.44,1091472.0
1760942340,4072.43,4075.0,4071.11,4071.77,1046254.0
1760942400,4072.0,4074.32,4071.27,4074.31,500760.0
1760942460,4074.76,4077.76,4074.73,4076.68,813312.0
1760942520,4076.69,4079.07,4075.77,4077.39,801904.0
1760942580,4077.39,4079.98,4077.19,4078.63,319134.0
1760942640,4078.63,4080.03,4077.39,4079.5,790962.0
1760942700,4079.56,4081.47,4072.33,4073.89,798522.0
1760942760,4073.89,4074.17,4071.89,4074.0,631912.0
1760942820,4074.0,4079.26,4074.0,4076.74,862338.0
1760942880,4076.74,4076.75,4072.13,4072.13,921326.0
1760942940,4072.14,4076.32,4072.13,4075.24,899980.0
1760943000,4075.23,4075.73,4072.36,4075.09,719350.0
1760943060,4075.09,4075.32,4073.55,4075.28,823436.0
1760943120,4075.28,4075.78,4073.73,4075.65,862516.0
1760943180,4075.65,4078.77,4075.64,4077.7,1293922.0
1760943240,4077.7,4077.7,4076.36,4076.52,854270.0
1760943300,4077.3,4079.87,4076.24,4076.99,519728.0
1760943360,4076.99,4078.66,4076.99,4078.64,441592.0
1760943420,4078.64,4078.9,4076.64,4076.76,544840.0
1760943480,4076.76,4076.76,4073.37,4073.91,1231232.0
1760943540,4073.91,4073.92,4072.53,4073.05,557154.0
1760943600,4073.05,4073.05,4065.51,4065.78,3035002.0
1760943660,4065.57,4068.43,4063.19,4068.43,3029464.0
1760943720,4068.42,4068.84,4064.53,4067.95,2106602.0
1760943780,4067.95,4069.66,4066.5,4068.99,1257064.0
1760943840,4068.99,4071.88,4068.66,4071.82,1381376.0
1760943900,4071.82,4074.4,4070.61,4070.61,1119878.0
1760943960,4070.62,4070.62,4068.47,4069.24,1117918.0
1760944020,4069.24,4070.0,4065.33,4066.35,2229038.0
1760944080,4066.36,4066.36,4061.59,4062.33,3345044.0
1760944140,4062.33,4066.28,4061.12,4066.28,2058714.0
1760944200,4066.56,4073.01,4066.56,4072.61,1566044.0
1760944260,4072.62,4073.23,4071.03,4071.53,671132.0
1760944320,4071.53,4072.52,4070.57,4070.95,1233302.0
1760944380,4070.95,4072.34,4070.36,4072.34,578356.0
1760944440,4072.34,4072.34,4071.37,4071.38,359734.0
1760944500,4071.38,4072.9,4071.23,4072.61,531662.0
1760944560,4072.6,4072.98,4070.58,4071.77,594464.0
1760944620,4071.76,4072.62,4069.06,4070.42,894926.0
1760944680,4070.43,4071.6,4067.79,4069.97,908578.0
1760944740,4069.97,4072.37,4069.7,4072.14,451476.0
1760944800,4072.14,4073.49,4071.79,4071.8,804882.0
1760944860,4072.02,4074.97,4071.8,4073.62,1266178.0
1760944920,4073.62,4075.65,4072.67,4073.62,1339674.0
1760944980,4073.63,4073.71,4070.0,4070.02,837444.0
1760945040,4070.0,4070.43,4068.28,4068.98,742860.0
1760945100,4068.99,4068.99,4065.84,4067.64,614610.0
1760945160,4067.64,4068.0,4066.92,4067.39,205802.0
1760945220,4067.39,4069.42,4067.39,4069.42,251280.0
1760945280,4069.42,4072.0,4068.66,4069.05,489308.0
1760945340,4069.05,4069.05,4066.61,4066.99,889228.0
1760945400,4067.0,4068.01,4065.68,4066.01,444646.0
1760945460,4066.01,4066.01,4064.63,4064.63,625264.0
1760945520,4064.63,4065.46,4063.8,4063.86,548422.0
1760945580,4063.87,4065.25,4063.86,4065.1,343612.0
1760945640,4065.11,4066.86,4064.55,4065.76,365812.0
1760945700,4065.77,4066.99,4065.12,4066.99,731136.0
1760945760,4067.0,4067.0,4064.97,4065.04,647702.0
1760945820,4065.03,4066.37,4065.03,4065.59,403622.0
1760945880,4065.6,4065.6,4061.73,4062.75,1186484.0
1760945940,4062.61,4064.11,4060.61,4061.49,835334.0
1760946000,4060.96,4062.52,4060.96,4061.81,1158570.0
1760946060,4061.81,4063.41,4061.8,4062.53,475138.0
1760946120,4062.45,4062.45,4057.45,4058.1,3037288.0
1760946180,4058.09,4060.43,4055.32,4058.06,3632746.0
1760946240,4058.06,4059.12,4057.75,4058.8,477098.0
1760946300,4058.0,4058.93,4056.89,4057.25,751866.0
1760946360,4057.72,4058.46,4057.71,4057.75,546104.0
1760946420,4057.73,4058.45,4055.13,4055.13,2476348.0
1760946480,4055.14,4056.0,4051.71,4054.38,3397648.0
1760946540,4054.79,4056.4,4052.32,4054.73,2319698.0
1760946600,4054.74,4055.0,4053.16,4054.99,2173728.0
1760946660,4054.99,4060.0,4054.8,4059.96,1532242.0
1760946720,4059.97,4059.97,4057.57,4058.91,621784.0
1760946780,4058.6,4059.27,4057.0,4057.0,320748.0
1760946840,4056.79,4056.8,4052.82,4054.08,845166.0
1760946900,4054.07,4054.07,4050.37,4052.31,974790.0
1760946960,4052.79,4053.17,4051.57,4052.47,849220.0
1760947020,4052.46,4052.9,4052.09,4052.89,374250.0
1760947080,4052.9,4054.67,4052.44,4054.66,630350.0
1760947140,4054.79,4054.8,4053.2,4053.35,808352.0
1760947200,4053.35,4055.93,4052.22,4054.35,1096236.0
1760947260,4054.25,4054.25,4050.57,4051.58,1579730.0
1760947320,4051.58,4051.58,4048.85,4049.13,3406642.0
1760947380,4048.7,4050.49,4047.28,4049.59,1019084.0
1760947440,4049.66,4049.67,4047.0,4048.24,1185266.0
1760947500,4048.24,4049.28,4047.27,4048.81,1565470.0
1760947560,4048.81,4049.37,4046.3,4046.31,491404.0
1760947620,4046.17,4046.82,4045.25,4045.64,1330804.0
1760947680,4045.63,4047.71,4045.34,4047.71,1371236.0
1760947740,4047.7,4047.71,4043.59,4044.51,1513590.0
1760947800,4044.51,4045.67,4044.22,4044.34,1419268.0
1760947860,4044.35,4044.78,4044.11,4044.54,1201616.0
1760947920,4044.54,4044.96,4042.0,4042.01,1828868.0
1760947980,4041.88,4042.01,4037.02,4041.5,3118138.0
1760948040,4041.85,4046.59,4041.35,4046.57,2539816.0
1760948100,4046.58,4046.58,4042.82,4044.33,2978732.0
1760948160,4044.06,4044.11,4043.3,4043.81,1578790.0
1760948220,4043.82,4045.49,4043.81,4045.49,1209212.0
1760948280,4046.05,4046.3,4045.64,4046.01,1071812.0
1760948340,4046.01,4046.01,4041.52,4041.85,1564320.0
1760948400,4041.84,4042.42,4037.72,4038.06,1935044.0
1760948460,4038.05,4038.75,4035.62,4037.18,1814092.0
1760948520,4037.18,4037.19,4032.63,4034.01,3092326.0
1760948580,4034.0,4034.19,4031.82,4031.82,1122334.0
1760948640,4031.96,4033.0,4031.96,4032.79,2148366.0
1760948700,4032.99,4037.95,4032.99,4035.92,2767584.0
1760948760,4035.93,4036.39,4033.69,4035.36,1394258.0
1760948820,4035.36,4038.2,4034.75,4037.71,1316090.0
1760948880,4037.72,4039.17,4036.44,4038.92,981920.0
1760948940,4038.93,4047.35,4038.6,4047.35,3728448.0
1760949000,4047.35,4047.78,4045.14,4046.77,2841958.0
1760949060,4046.77,4050.71,4044.01,4050.71,3271430.0
1760949120,4050.71,4063.51,4050.66,4057.39,7433324.0
1760949180,4057.18,4057.28,4054.17,4054.96,1565698.0
1760949240,4054.96,4063.29,4054.3,4059.85,3126174.0
1760949300,4059.85,4069.7,4059.85,4062.24,3985390.0
1760949360,4062.24,4062.63,4056.4,4056.4,2197888.0
1760949420,4056.39,4056.55,4054.46,4055.01,895148.0
1760949480,4055.01,4055.01,4050.02,4050.55,1287090.0
1760949540,4050.56,4050.85,4043.1,4046.53,1627238.0
1760949600,4046.53,4046.53,4041.54,4044.6,1739942.0
1760949660,4044.59,4044.6,4041.11,4042.85,1801316.0
1760949720,4042.85,4045.54,4041.0,4041.0,829620.0
1760949780,4040.63,4044.45,4040.21,4044.31,701428.0
1760949840,4044.32,4049.64,4044.31,4049.41,1523308.0
1760949900,4049.4,4058.27,4049.4,4052.88,1992716.0
1760949960,4052.88,4052.88,4046.59,4046.65,798004.0
1760950020,4047.12,4048.43,4044.56,4047.35,1107524.0
1760950080,4047.35,4048.65,4047.08,4047.89,987096.0
1760950140,4047.89,4048.2,4044.58,4044.58,750834.0
1760950200,4045.24,4045.25,4039.26,4039.26,924788.0
1760950260,4038.95,4043.95,4038.82,4042.18,714924.0
1760950320,4042.18,4043.77,4042.01,4042.57,732686.0
1760950380,4042.38,4043.44,4041.48,4042.87,453686.0
1760950440,4042.86,4043.7,4042.41,4042.41,498624.0
1760950500,4042.42,4044.8,4041.63,4044.8,431614.0
1760950560,4044.79,4045.0,4042.21,4042.97,364344.0
1760950620,4042.98,4045.98,4042.97,4044.2,450934.0
1760950680,4044.19,4045.14,4043.45,4044.55,169258.0
1760950740,4044.55,4044.88,4043.77,4043.81,240048.0
1760950800,4043.81,4043.81,4040.74,4041.72,770258.0
1760950860,4041.75,4041.75,4039.34,4039.35,575310.0
1760950920,4039.35,4040.27,4035.98,4038.78,1534014.0
1760950980,4038.78,4040.68,4038.4,4039.69,598004.0
1760951040,4039.7,4040.27,4035.95,4038.18,706988.0
1760951100,4037.48,4040.97,4034.05,4037.05,2216970.0
1760951160,4037.0,4038.7,4035.77,4037.02,1231398.0
1760951220,4037.01,4040.79,4036.19,4039.44,780644.0
1760951280,4039.44,4040.44,4038.59,4039.43,476352.0
1760951340,4039.42,4043.27,4039.42,4042.41,1603902.0
1760951400,4042.01,4045.75,4041.6,4043.59,1145188.0
1760951460,4043.58,4050.0,4043.58,4047.52,2109916.0
1760951520,4047.52,4047.52,4045.74,4046.33,395484.0
1760951580,4046.33,4047.41,4044.4,4046.05,1141634.0
1760951640,4046.06,4046.77,4045.51,4046.14,400440.0
1760951700,4046.14,4047.25,4043.12,4043.12,474360.0
1760951760,4043.13,4043.13,4034.32,4037.03,1583904.0
1760951820,4036.59,4038.0,4033.76,4037.29,2051962.0
1760951880,4037.58,4037.8,4033.99,4034.26,1448110.0
1760951940,4034.5,4037.92,4034.5,4037.92,710368.0
1760952000,4037.92,4041.09,4037.47,4040.15,1161862.0
1760952060,4040.15,4040.41,4037.0,4037.01,282904.0
1760952120,4037.01,4038.78,4034.0,4038.78,1090894.0
1760952180,4039.03,4039.03,4035.77,4037.27,715462.0
1760952240,4037.26,4040.0,4036.64,4039.99,913858.0
1760952300,4039.99,4040.0,4036.0,4038.12,878606.0
1760952360,4038.19,4039.38,4038.07,4039.38,494028.0
1760952420,4039.37,4039.38,4037.77,4039.36,565602.0
1760952480,4039.36,4039.36,4036.42,4037.18,206802.0
1760952540,4037.18,4038.18,4036.55,4038.17,433150.0
1760952600,4038.18,4038.18,4035.82,4037.21,459220.0
1760952660,4037.21,4037.64,4036.4,4037.12,233326.0
1760952720,4037.12,4040.18,4037.11,4037.57,1259620.0
1760952780,4037.57,4038.54,4033.67,4036.06,1392296.0
1760952840,4036.06,4036.06,4033.31,4033.51,540606.0
1760952900,4033.68,4034.12,4032.99,4033.69,493468.0
1760952960,4033.69,4034.67,4033.0,4034.61,343400.0
1760953020,4034.61,4037.0,4034.37,4036.49,1234604.0
1760953080,4036.49,4037.85,4034.23,4034.43,280202.0
1760953140,4034.43,4036.45,4034.23,4035.99,370564.0
1760953200,4036.34,4042.55,4036.34,4041.13,474820.0
1760953260,4041.13,4041.14,4038.24,4038.71,652556.0
1760953320,4038.88,4041.0,4037.57,4037.57,378238.0
1760953380,4037.17,4038.89,4036.89,4038.29,216568.0
1760953440,4038.54,4040.71,4038.02,4039.5,391936.0
1760953500,4039.5,4039.67,4038.0,4039.15,299764.0
1760953560,4039.15,4040.0,4036.32,4036.47,1211246.0
1760953620,4036.47,4037.74,4034.78,4036.02,741224.0
1760953680,4036.15,4039.2,4036.15,4039.01,528782.0
1760953740,4039.01,4042.78,4039.01,4042.2,514656.0
1760953800,4042.3,4042.3,4038.0,4039.73,842074.0
1760953860,4039.74,4040.7,4038.37,4038.38,263478.0
1760953920,4038.38,4039.13,4036.63,4038.85,399376.0
1760953980,4038.85,4041.81,4038.59,4040.94,276020.0
1760954040,4040.95,4041.85,4039.15,4041.85,350564.0
1760954100,4041.85,4042.81,4039.82,4042.04,881158.0
1760954160,4042.04,4044.91,4041.19,4042.43,1212776.0
1760954220,4042.26,4045.0,4041.32,4044.01,900712.0
1760954280,4043.82,4043.82,4041.34,4041.34,534626.0
1760954340,4041.34,4043.36,4041.34,4042.95,1269616.0
1760954400,4042.95,4049.73,4042.89,4049.56,2462802.0
1760954460,4048.16,4048.24,4045.0,4045.0,715162.0
1760954520,4045.0,4045.29,4042.59,4042.59,330628.0
1760954580,4042.6,4044.37,4041.34,4042.01,639074.0
1760954640,4042.7,4042.9,4040.84,4041.99,568702.0
1760954700,4042.16,4043.43,4041.26,4041.56,391904.0
1760954760,4041.56,4048.27,4040.31,4048.27,1785490.0
1760954820,4048.27,4048.27,4038.28,4038.28,802538.0
1760954880,4038.28,4039.41,4036.37,4038.99,1055972.0
1760954940,4039.39,4041.51,4039.39,4041.51,549822.0
1760955000,4041.5,4041.51,4038.79,4040.52,223284.0
1760955060,4040.53,4041.82,4039.64,4041.34,527674.0
1760955120,4041.34,4043.41,4041.34,4042.21,207726.0
1760955180,4042.21,4044.07,4040.76,4044.06,291680.0
1760955240,4044.07,4045.43,4043.26,4043.55,641738.0
1760955300,4043.55,4047.47,4043.49,4045.96,1214124.0
1760955360,4047.12,4047.12,4044.0,4045.25,1089294.0
1760955420,4045.62,4047.46,4044.34,4045.3,485622.0
1760955480,4045.31,4047.72,4044.89,4047.72,916264.0
1760955540,4047.56,4047.72,4042.79,4042.79,661196.0
1760955600,4042.8,4043.71,4041.17,4042.8,1191046.0
1760955660,4042.85,4043.86,4042.5,4042.89,631260.0
1760955720,4042.89,4044.1,4042.59,4043.61,313196.0
1760955780,4043.61,4044.79,4043.1,4044.12,294094.0
1760955840,4044.12,4045.37,4040.01,4045.36,456614.0
1760955900,4045.37,4047.17,4044.38,4046.59,769908.0
1760955960,4046.53,4049.47,4045.82,4048.16,919524.0
1760956020,4048.17,4048.17,4045.92,4047.99,900728.0
1760956080,4048.0,4049.14,4047.0,4047.37,1062622.0
1760956140,4047.67,4047.67,4046.16,4047.09,575864.0
1760956200,4046.84,4046.84,4046.02,4046.59,351396.0
1760956260,4046.58,4051.63,4046.58,4048.79,847512.0
1760956320,4049.3,4051.03,4046.73,4047.09,905174.0
1760956380,4047.08,4048.54,4045.64,4046.73,356096.0
1760956440,4046.73,4050.28,4046.73,4047.0,351022.0
1760956500,4047.0,4047.01,4044.71,4045.08,526538.0
1760956560,4045.08,4048.32,4045.08,4047.8,558484.0
1760956620,4047.79,4047.8,4043.23,4044.46,815912.0
1760956680,4044.72,4044.73,4043.1,4043.74,1013176.0
1760956740,4043.74,4043.74,4039.87,4040.43,599682.0
1760956800,4040.43,4041.87,4037.7,4037.71,610510.0
1760956860,4037.71,4038.63,4033.87,4037.69,1078170.0
1760956920,4037.91,4039.5,4035.34,4036.0,668678.0
1760956980,4035.99,4037.68,4034.56,4037.2,824170.0
1760957040,4037.2,4037.5,4035.6,4037.1,897764.0
1760957100,4036.58,4036.72,4032.74,4032.74,1258290.0
1760957160,4032.75,4032.78,4020.23,4024.96,10900972.0
1760957220,4024.95,4026.0,4021.68,4022.39,2312518.0
1760957280,4022.39,4023.43,4016.56,4018.33,6313668.0
1760957340,4018.34,4025.19,4017.9,4023.6,2996008.0
1760957400,4023.6,4023.88,4020.41,4021.63,899762.0
1760957460,4021.62,4023.67,4018.0,4022.26,2360412.0
1760957520,4022.26,4022.26,4011.89,4015.01,4548268.0
1760957580,4014.87,4019.52,4014.29,4019.29,1395990.0
1760957640,4019.29,4021.46,4018.48,4021.17,624846.0
1760957700,4021.16,4022.0,4020.77,4021.7,1560870.0
1760957760,4021.69,4022.0,4018.57,4021.99,753926.0
1760957820,4021.99,4025.29,4021.99,4024.31,2351132.0
1760957880,4024.31,4025.89,4024.0,4024.33,1061072.0
1760957940,4024.34,4024.99,4023.43,4024.31,927528.0
1760958000,4024.32,4025.28,4023.05,4024.83,1011904.0
1760958060,4024.67,4024.82,4018.88,4018.88,1669404.0
1760958120,4018.31,4020.77,4017.5,4020.14,1122432.0
1760958180,4020.14,4022.15,4018.3,4018.65,828298.0
1760958240,4018.65,4018.65,4016.56,4018.0,877228.0
1760958300,4018.0,4018.99,4012.87,4014.86,1967406.0
1760958360,4014.87,4019.49,4014.86,4016.86,882696.0
1760958420,4016.86,4018.48,4011.76,4018.28,1844052.0
1760958480,4018.27,4021.3,4016.63,4017.54,1039164.0
1760958540,4017.53,4018.57,4016.47,4017.47,431390.0
1760958600,4017.48,4020.98,4017.47,4020.86,859174.0
1760958660,4020.85,4021.3,4018.24,4019.77,799610.0
1760958720,4019.78,4019.89,4017.88,4018.3,661524.0
1760958780,4018.31,4018.68,4011.82,4012.35,1600324.0
1760958840,4012.34,4014.73,4012.22,4014.37,1103776.0
1760958900,4014.38,4017.17,4010.58,4017.17,2175086.0
1760958960,4017.28,4019.84,4016.08,4017.7,1036590.0
1760959020,4017.99,4019.96,4017.13,4018.49,985170.0
1760959080,4018.16,4022.0,4017.33,4017.53,993902.0
1760959140,4016.92,4021.64,4016.2,4020.93,769402.0
1760959200,4020.73,4023.6,4020.56,4021.7,702176.0
1760959260,4021.7,4022.27,4019.27,4021.8,396934.0
1760959320,4020.74,4022.0,4019.15,4021.99,825594.0
1760959380,4021.99,4025.0,4021.99,4022.79,606710.0
1760959440,4022.71,4024.83,4021.95,4024.28,2249284.0
1760959500,4024.27,4030.01,4024.27,4030.0,3668200.0
1760959560,4030.03,4030.6,4027.21,4030.0,1412292.0
1760959620,4029.59,4031.27,4027.96,4029.69,1494254.0
1760959680,4029.68,4031.13,4029.13,4029.41,579514.0
1760959740,4029.41,4031.24,4029.4,4030.33,1343000.0
1760959800,4029.61,4029.61,4026.47,4027.09,985450.0
1760959860,4027.09,4027.77,4025.02,4025.98,473068.0
1760959920,4025.98,4027.61,4024.28,4025.53,600544.0
1760959980,4025.53,4027.1,4024.19,4025.59,887174.0
1760960040,4025.6,4028.13,4024.0,4028.12,964808.0
1760960100,4028.63,4030.19,4025.77,4025.96,625744.0
1760960160,4025.97,4026.99,4025.72,4025.73,269404.0
1760960220,4025.73,4032.0,4024.08,4030.89,582842.0
1760960280,4030.89,4031.51,4025.94,4027.56,351756.0
1760960340,4027.55,4028.62,4025.3,4026.0,485064.0
1760960400,4026.0,4027.8,4025.21,4027.8,381072.0
1760960460,4027.8,4027.8,4025.97,4026.22,261422.0
1760960520,4026.21,4027.32,4023.25,4026.81,793836.0
1760960580,4026.82,4030.0,4026.81,4029.48,379692.0
1760960640,4029.49,4029.49,4026.81,4028.55,320456.0
1760960700,4028.55,4030.55,4027.74,4030.31,955208.0
1760960760,4030.31,4033.0,4030.1,4030.79,1101854.0
1760960820,4030.8,4030.8,4028.72,4029.37,509242.0
1760960880,4029.37,4034.48,4029.2,4033.72,604356.0
1760960940,4033.33,4034.33,4033.0,4033.7,486814.0
1760961000,4033.71,4037.43,4033.71,4037.35,2854186.0
1760961060,4037.34,4039.15,4034.54,4036.12,2718828.0
1760961120,4036.12,4039.04,4036.12,4037.08,1562786.0
1760961180,4036.68,4037.88,4035.53,4036.59,1083844.0
1760961240,4036.57,4038.71,4036.56,4037.06,965036.0
1760961300,4037.07,4037.07,4033.84,4035.3,728276.0
1760961360,4034.7,4034.71,4030.86,4031.91,979838.0
1760961420,4031.92,4032.24,4031.44,4031.99,336812.0
1760961480,4031.99,4033.25,4031.99,4033.24,327608.0
1760961540,4033.48,4033.71,4032.4,4032.81,332240.0
1760961600,4032.83,4033.06,4030.01,4030.99,1379334.0
1760961660,4030.99,4031.0,4027.0,4028.52,1402616.0
1760961720,4028.52,4028.52,4026.86,4028.4,416332.0
1760961780,4028.41,4030.95,4026.69,4026.69,564778.0
1760961840,4026.7,4030.09,4025.59,4028.52,623964.0
1760961900,4028.52,4028.52,4023.76,4024.68,1196326.0
1760961960,4024.69,4025.86,4024.0,4025.53,1391444.0
1760962020,4025.54,4025.54,4024.0,4024.78,588070.0
1760962080,4024.78,4025.28,4022.56,4022.84,1517730.0
1760962140,4023.21,4027.28,4023.2,4027.27,485024.0
1760962200,4027.27,4032.76,4027.27,4029.88,839724.0
1760962260,4030.19,4031.92,4029.68,4031.76,275016.0
1760962320,4031.77,4031.77,4028.35,4030.03,601094.0
1760962380,4029.53,4029.87,4029.0,4029.7,228338.0
1760962440,4029.64,4029.64,4026.0,4027.16,337774.0
1760962500,4027.35,4029.74,4026.69,4027.06,304702.0
1760962560,4027.07,4027.1,4024.41,4027.1,208152.0
1760962620,4027.09,4030.65,4026.8,4026.88,334498.0
1760962680,4026.82,4029.14,4025.49,4029.13,212360.0
1760962740,4029.14,4032.19,4027.2,4031.47,405728.0
1760962800,4031.47,4036.68,4031.47,4035.9,1183116.0
1760962860,4035.8,4037.35,4034.6,4036.5,724374.0
1760962920,4035.72,4037.21,4035.26,4036.9,1328298.0
1760962980,4036.9,4036.9,4033.25,4034.26,958360.0
1760963040,4034.26,4035.53,4032.59,4034.39,470858.0
1760963100,4034.38,4035.03,4032.0,4032.83,1168176.0
1760963160,4032.83,4034.45,4030.37,4030.37,713494.0
1760963220,4030.37,4031.22,4028.8,4031.22,282634.0
1760963280,4031.22,4032.44,4031.21,4031.57,127314.0
1760963340,4031.58,4034.77,4031.57,4034.34,317666.0
1760963400,4034.34,4035.0,4032.47,4034.32,528416.0
1760963460,4034.32,4035.17,4032.41,4034.06,414216.0
1760963520,4034.06,4034.07,4030.67,4031.45,625064.0
1760963580,4031.44,4036.84,4031.44,4036.83,320738.0
1760963640,4037.57,4037.57,4031.36,4032.0,645720.0
1760963700,4031.99,4035.6,4031.21,4033.74,899364.0
1760963760,4033.72,4034.7,4031.21,4031.22,719366.0
1760963820,4031.22,4031.22,4026.59,4029.52,991900.0
1760963880,4029.14,4029.24,4027.11,4028.55,1029292.0
1760963940,4028.54,4030.43,4028.54,4030.01,440754.0
1760964000,4030.02,4031.09,4029.26,4029.77,802884.0
1760964060,4029.77,4030.37,4028.44,4029.93,217578.0
1760964120,4030.0,4031.9,4026.9,4027.68,414074.0
1760964180,4027.68,4028.14,4025.12,4025.69,415324.0
1760964240,4025.69,4027.06,4025.0,4026.53,333914.0
1760964300,4027.23,4027.25,4023.91,4026.4,968674.0
1760964360,4026.4,4030.96,4026.4,4029.84,440374.0
1760964420,4029.85,4032.74,4029.21,4030.45,1073190.0
1760964480,4030.2,4031.31,4028.14,4030.95,381366.0
1760964540,4030.94,4032.16,4028.85,4028.85,260222.0
1760964600,4028.86,4030.29,4027.52,4027.53,458808.0
1760964660,4027.53,4028.44,4026.41,4028.44,376086.0
1760964720,4028.43,4030.72,4028.43,4029.86,382588.0
1760964780,4029.87,4030.96,4028.14,4028.51,814060.0
1760964840,4028.24,4030.55,4028.18,4030.54,940564.0
1760964900,4030.55,4031.52,4029.55,4029.55,438082.0
1760964960,4029.55,4032.6,4029.55,4032.56,336180.0
1760965020,4032.59,4032.97,4029.0,4029.82,400952.0
1760965080,4029.82,4032.97,4029.82,4032.97,157680.0
1760965140,4032.97,4036.0,4032.3,4035.89,519766.0
1760965200,4035.89,4038.94,4035.6,4035.6,1215790.0
1760965260,4035.6,4038.44,4035.54,4036.12,588694.0
1760965320,4036.28,4039.0,4035.68,4038.51,895910.0
1760965380,4038.52,4039.53,4035.53,4035.53,1079400.0
1760965440,4035.53,4035.95,4034.33,4035.4,479066.0
1760965500,4035.4,4035.6,4029.71,4031.63,1798782.0
1760965560,4031.35,4032.84,4030.74,4032.02,381208.0
1760965620,4032.01,4033.08,4031.0,4032.49,443656.0
1760965680,4032.49,4034.0,4032.48,4033.07,314736.0
1760965740,4033.07,4034.89,4032.7,4033.44,429366.0
1760965800,4033.44,4034.0,4031.4,4031.66,319134.0
1760965860,4031.66,4034.0,4031.66,4032.31,449056.0
1760965920,4032.67,4034.2,4032.0,4032.0,1135514.0
1760965980,4032.01,4032.01,4028.51,4029.7,822838.0
1760966040,4029.71,4029.74,4028.0,4028.01,718672.0
1760966100,4028.01,4029.75,4026.66,4028.32,580934.0
1760966160,4028.45,4031.68,4028.45,4030.23,683018.0
1760966220,4030.23,4032.79,4029.37,4032.79,231594.0
1760966280,4032.79,4033.27,4030.99,4031.12,230734.0
1760966340,4031.11,4032.87,4031.0,4031.31,161036.0
1760966400,4031.31,4031.63,4026.08,4026.27,2374514.0
1760966460,4026.29,4026.71,4025.7,4026.29,689614.0
1760966520,4026.3,4027.77,4022.67,4024.2,1966966.0
1760966580,4022.94,4023.73,4019.24,4022.43,2079724.0
1760966640,4022.44,4024.24,4020.53,4021.09,2656320.0
1760966700,4021.1,4022.72,4019.28,4019.28,1026580.0
1760966760,4018.91,4021.81,4016.16,4021.0,2402268.0
1760966820,4020.99,4022.21,4020.0,4020.09,674716.0
1760966880,4020.08,4023.42,4018.56,4022.5,698730.0
1760966940,4022.49,4027.27,4022.49,4024.5,2007540.0
1760967000,4024.51,4028.92,4023.68,4028.92,1294688.0
1760967060,4028.91,4033.8,4028.63,4030.1,2831114.0
1760967120,4030.1,4034.26,4029.7,4030.1,1948562.0
1760967180,4030.56,4037.15,4030.56,4031.42,2812520.0
1760967240,4031.43,4032.99,4026.33,4029.06,820468.0
1760967300,4029.07,4034.64,4026.0,4034.64,2217842.0
1760967360,4034.65,4036.65,4032.58,4035.79,2940170.0
1760967420,4036.46,4037.82,4028.14,4028.16,1392278.0
1760967480,4028.15,4034.6,4025.8,4033.51,2336724.0
1760967540,4033.8,4037.97,4033.37,4034.59,1459420.0
1760967600,4034.59,4041.82,4034.59,4041.52,3019658.0
1760967660,4041.53,4041.53,4031.33,4037.31,2324518.0
1760967720,4037.56,4037.81,4031.2,4031.2,1014382.0
1760967780,4031.2,4038.01,4029.91,4031.77,1441696.0
1760967840,4033.71,4033.71,4030.61,4031.43,1185978.0
1760967900,4032.78,4038.72,4032.52,4034.94,2220198.0
1760967960,4034.38,4038.81,4034.38,4036.12,1244986.0
1760968020,4036.12,4037.77,4029.0,4033.83,1590328.0
1760968080,4034.25,4036.26,4031.27,4032.36,820420.0
1760968140,4032.35,4038.0,4031.52,4035.77,967404.0
1760968200,4035.78,4036.28,4026.58,4028.18,1786624.0
1760968260,4028.2,4032.66,4025.48,4028.3,1717436.0
1760968320,4028.76,4031.13,4025.68,4031.13,860188.0
1760968380,4031.12,4037.37,4030.22,4037.37,1209210.0
1760968440,4037.71,4041.33,4036.61,4038.55,2257840.0
1760968500,4038.79,4043.13,4032.15,4032.63,2218264.0
1760968560,4032.08,4035.29,4028.54,4033.24,1535574.0
1760968620,4033.23,4033.49,4029.09,4032.93,1311390.0
1760968680,4032.71,4040.24,4032.71,4036.29,1380410.0
1760968740,4036.16,4039.2,4036.16,4037.25,710086.0
1760968800,4038.75,4041.53,4035.53,4035.61,2615376.0
1760968860,4035.61,4036.6,4033.15,4033.77,1567042.0
1760968920,4034.38,4035.49,4030.39,4032.67,1288632.0
1760968980,4032.7,4036.9,4030.01,4035.1,1045932.0
1760969040,4035.09,4038.63,4031.0,4033.35,1189998.0
1760969100,4033.67,4036.99,4031.47,4031.47,666124.0
1760969160,4031.01,4032.5,4031.0,4031.37,680298.0
1760969220,4031.37,4031.91,4029.59,4030.77,812258.0
1760969280,4030.76,4032.64,4029.84,4031.05,644194.0
1760969340,4031.05,4032.13,4030.0,4031.68,1349426.0
1760969400,4031.68,4033.54,4031.41,4032.59,535946.0
1760969460,4032.74,4032.82,4028.81,4029.31,1148758.0
1760969520,4029.88,4032.89,4028.33,4031.58,843492.0
1760969580,4031.59,4033.1,4029.62,4029.63,1129916.0
1760969640,4029.0,4029.0,4023.89,4025.22,1770492.0
1760969700,4025.21,4025.36,4019.53,4020.57,2354510.0
1760969760,4020.56,4021.6,4015.66,4019.34,3138824.0
1760969820,4019.34,4019.65,4014.05,4014.05,2585084.0
1760969880,4013.66,4013.99,4010.68,4012.28,2874674.0
1760969940,4012.8,4013.73,4011.87,4012.85,1053582.0
1760970000,4012.5,4019.99,4011.39,4019.0,1794138.0
1760970060,4019.0,4022.39,4015.41,4016.57,1329592.0
1760970120,4016.57,4020.05,4015.05,4019.23,678890.0
1760970180,4019.23,4020.8,4018.01,4019.71,416740.0
1760970240,4019.71,4022.79,4019.7,4022.01,695046.0
1760970300,4022.26,4026.0,4021.0,4025.87,634720.0
1760970360,4025.87,4025.87,4023.0,4025.63,695260.0
1760970420,4025.63,4038.2,4025.16,4036.6,4783722.0
1760970480,4037.17,4049.45,4037.17,4041.97,8275478.0
1760970540,4041.73,4043.74,4039.3,4042.37,2465200.0
1760970600,4042.11,4044.4,4038.87,4038.91,3147646.0
1760970660,4038.9,4041.81,4038.62,4040.15,1971032.0
1760970720,4039.79,4041.13,4038.16,4039.51,984880.0
1760970780,4039.5,4040.06,4035.0,4035.01,1352496.0
1760970840,4034.57,4038.04,4032.69,4033.82,2263190.0
1760970900,4033.82,4037.15,4032.63,4036.34,1297148.0
1760970960,4036.34,4036.38,4031.78,4033.0,1171296.0
1760971020,4033.0,4035.56,4032.43,4032.44,1103760.0
1760971080,4032.43,4032.96,4029.26,4031.48,1270184.0
1760971140,4031.49,4031.95,4029.21,4030.6,1122488.0
1760971200,4030.4,4030.7,4029.0,4029.6,1184790.0
1760971260,4029.59,4034.16,4029.17,4033.68,1767646.0
1760971320,4033.07,4033.89,4024.23,4025.46,2412442.0
1760971380,4025.71,4030.72,4025.71,4029.18,1565210.0
1760971440,4029.03,4030.76,4028.94,4029.22,1031718.0
1760971500,4029.22,4033.39,4029.03,4032.93,919220.0
1760971560,4031.51,4037.91,4031.23,4037.91,1825994.0
1760971620,4037.21,4038.54,4033.89,4033.89,1469420.0
1760971680,4034.1,4037.99,4034.1,4035.29,1045516.0
1760971740,4035.28,4037.3,4035.04,4036.01,1536688.0
1760971800,4036.01,4036.93,4033.19,4034.69,1358978.0
1760971860,4034.69,4036.71,4034.69,4036.71,981932.0
1760971920,4036.7,4037.61,4034.67,4034.67,890058.0
1760971980,4034.68,4038.5,4034.04,4038.43,1095772.0
1760972040,4038.42,4039.81,4038.07,4039.48,1446412.0
1760972100,4039.69,4042.89,4039.69,4042.0,1683434.0
1760972160,4042.0,4042.0,4037.6,4038.49,1044484.0
1760972220,4038.49,4040.2,4037.15,4037.15,1677896.0
1760972280,4037.56,4038.74,4037.11,4038.56,595136.0
1760972340,4038.56,4038.86,4036.09,4037.53,803084.0
1760972400,4037.53,4039.61,4033.91,4035.05,1219664.0
1760972460,4035.26,4039.55,4034.14,4034.14,1332880.0
1760972520,4034.14,4034.7,4032.27,4034.05,775458.0
1760972580,4034.7,4039.6,4034.68,4038.0,1494726.0
1760972640,4038.01,4039.75,4037.0,4038.41,1114906.0
1760972700,4038.41,4041.21,4038.34,4040.74,852504.0
1760972760,4040.74,4042.98,4039.82,4041.95,895450.0
1760972820,4041.96,4048.21,4041.95,4046.92,3154980.0
1760972880,4047.33,4048.47,4044.48,4044.77,1779956.0
1760972940,4045.12,4047.96,4045.03,4045.59,1138872.0
1760973000,4045.43,4045.98,4043.0,4043.79,1080534.0
1760973060,4043.79,4048.0,4043.6,4047.29,924720.0
1760973120,4047.29,4047.38,4038.0,4040.95,2516642.0
1760973180,4041.0,4042.31,4036.06,4036.67,1165086.0
1760973240,4036.67,4036.92,4023.46,4024.39,4356434.0
1760973300,4022.33,4023.37,4012.97,4022.74,7436574.0
1760973360,4022.88,4025.41,4019.93,4020.68,1657000.0
1760973420,4020.8,4022.03,4017.12,4021.03,2020050.0
1760973480,4021.03,4027.49,4020.75,4024.9,1301236.0
1760973540,4024.94,4026.0,4021.12,4022.91,875240.0
1760973600,4022.91,4023.57,4021.76,4022.01,1338844.0
1760973660,4020.59,4020.76,4015.87,4017.25,3056754.0
1760973720,4017.44,4019.05,4015.23,4016.55,1650040.0
1760973780,4016.55,4022.14,4015.47,4022.13,1083636.0
1760973840,4022.13,4024.9,4021.85,4024.48,1452570.0
1760973900,4024.48,4026.26,4020.46,4024.83,1585502.0
1760973960,4025.4,4026.59,4024.09,4025.91,788650.0
1760974020,4025.6,4025.6,4020.54,4023.13,697232.0
1760974080,4022.92,4023.38,4020.0,4020.7,766114.0
1760974140,4020.71,4023.48,4020.71,4022.24,835392.0
1760974200,4022.24,4023.44,4018.67,4019.76,674270.0
1760974260,4019.76,4023.28,4018.79,4019.07,1069688.0
1760974320,4019.07,4024.82,4017.72,4024.15,2396474.0
1760974380,4024.16,4026.5,4023.05,4026.41,1310102.0
1760974440,4026.25,4026.99,4025.0,4025.52,1842054.0
1760974500,4025.52,4025.6,4023.61,4025.22,1190634.0
1760974560,4025.22,4026.32,4020.8,4022.54,995764.0
1760974620,4022.16,4026.32,4019.83,4026.32,751436.0
1760974680,4026.99,4027.91,4023.27,4027.06,2816120.0
1760974740,4026.88,4028.43,4026.04,4028.43,628326.0
1760974800,4028.45,4028.45,4022.74,4022.74,407516.0
1760974860,4022.53,4026.32,4022.0,4024.51,1089858.0
1760974920,4024.51,4027.82,4021.51,4027.33,1318028.0
1760974980,4027.82,4029.97,4027.14,4027.2,1653666.0
1760975040,4027.2,4028.75,4027.04,4027.92,703544.0
1760975100,4027.92,4028.4,4025.41,4025.79,509912.0
1760975160,4025.78,4026.69,4024.24,4025.06,453038.0
1760975220,4024.88,4030.24,4023.67,4030.01,1017634.0
1760975280,4030.01,4034.66,4030.0,4034.0,1257982.0
1760975340,4034.0,4035.46,4032.01,4034.72,1394434.0
1760975400,4035.13,4037.99,4034.82,4035.15,1186648.0
1760975460,4035.12,4040.55,4033.44,4034.06,2276544.0
1760975520,4034.07,4037.43,4025.39,4034.86,5579252.0
1760975580,4035.12,4039.86,4030.6,4031.46,3465640.0
1760975640,4031.46,4035.73,4022.2,4024.44,4638348.0
1760975700,4024.44,4024.45,4016.53,4017.61,2979960.0
1760975760,4017.61,4022.25,4015.0,4019.26,4242364.0
1760975820,4019.36,4019.36,4000.43,4009.21,12210462.0
1760975880,4008.0,4010.04,4007.02,4008.39,3546334.0
1760975940,4008.39,4008.4,3998.8,4002.96,3139474.0
1760976000,4002.73,4002.73,3965.86,3977.0,23413676.0
1760976060,3976.76,3977.28,3931.39,3961.09,35419578.0
1760976120,3961.01,3979.06,3961.01,3972.12,11482000.0
1760976180,3972.12,3976.11,3959.65,3961.68,6231586.0
1760976240,3961.67,3969.0,3961.67,3964.74,5419512.0
1760976300,3964.75,3980.0,3963.77,3980.0,7461578.0
1760976360,3979.99,3980.0,3969.14,3970.53,3892578.0
1760976420,3970.53,3977.92,3970.52,3974.46,2724488.0
1760976480,3975.56,3978.6,3972.53,3975.89,2789682.0
1760976540,3975.89,3981.9,3974.0,3976.11,4160644.0
1760976600,3976.13,3979.45,3975.77,3979.4,2334936.0
1760976660,3979.82,3982.46,3975.82,3979.6,5086252.0
1760976720,3979.6,3980.0,3975.22,3979.19,3115824.0
1760976780,3979.18,3979.8,3973.79,3974.51,4211760.0
1760976840,3974.51,3975.25,3970.54,3973.79,2002060.0
1760976900,3973.8,3973.8,3966.6,3966.6,4089058.0
1760976960,3966.23,3973.45,3965.9,3972.64,2612644.0
1760977020,3972.65,3975.82,3969.28,3973.86,4033774.0
1760977080,3973.65,3978.61,3970.33,3978.61,1212014.0
1760977140,3978.68,3978.69,3974.47,3976.69,1056924.0
1760977200,3976.69,3978.7,3971.18,3971.86,2017258.0
1760977260,3972.36,3974.99,3970.15,3971.22,783514.0
1760977320,3971.52,3972.42,3969.59,3970.4,2884124.0
1760977380,3971.16,3975.0,3968.55,3971.82,2554422.0
1760977440,3971.83,3973.14,3969.82,3971.14,788978.0
1760977500,3971.14,3972.19,3969.01,3970.4,1297900.0
1760977560,3970.39,3974.27,3970.39,3973.58,1299518.0
1760977620,3973.2,3973.21,3968.61,3968.61,1491786.0
1760977680,3968.32,3969.92,3959.57,3960.82,2847896.0
1760977740,3960.81,3964.17,3947.62,3962.79,7595074.0
1760977800,3962.79,3962.79,3953.98,3954.52,4732534.0
1760977860,3954.07,3958.11,3950.04,3952.76,4058700.0
1760977920,3952.75,3952.75,3944.06,3948.46,8349184.0
1760977980,3948.16,3948.16,3938.11,3943.23,8447012.0
1760978040,3943.61,3946.85,3938.42,3945.61,3448080.0
1760978100,3945.62,3946.28,3937.34,3946.23,3200330.0
1760978160,3946.32,3946.33,3938.22,3943.6,2749112.0
1760978220,3943.95,3946.29,3941.34,3941.88,2948320.0
1760978280,3941.76,3941.76,3930.0,3938.44,6758610.0
1760978340,3938.45,3938.45,3933.54,3937.18,2937652.0
1760978400,3937.18,3943.63,3936.71,3943.17,4953910.0
1760978460,3943.41,3948.68,3943.41,3947.61,2888700.0
1760978520,3947.61,3950.25,3943.41,3945.01,2119496.0
1760978580,3945.0,3945.01,3933.67,3938.12,4046458.0
1760978640,3938.0,3938.16,3933.17,3935.85,2374124.0
1760978700,3936.16,3936.16,3925.79,3928.45,6978774.0
1760978760,3927.78,3933.46,3926.5,3933.46,3843614.0
1760978820,3933.51,3935.37,3928.01,3930.31,3910018.0
1760978880,3930.36,3930.37,3924.05,3925.57,3511900.0
1760978940,3925.57,3933.33,3924.94,3932.8,4046028.0
1760979000,3932.81,3934.57,3931.98,3933.87,2977132.0
1760979060,3934.11,3936.57,3930.0,3935.56,1942008.0
1760979120,3935.56,3936.32,3933.43,3934.02,1881542.0
1760979180,3934.01,3939.54,3933.77,3939.01,2163166.0
1760979240,3939.01,3939.52,3935.0,3938.84,2081218.0
1760979300,3938.83,3941.29,3938.17,3939.39,3369796.0
1760979360,3939.39,3941.34,3937.95,3939.82,1580030.0
1760979420,3939.83,3943.98,3939.82,3943.38,1570180.0
1760979480,3943.38,3953.28,3943.38,3951.09,5513492.0
1760979540,3951.09,3951.1,3947.01,3947.76,2334644.0
1760979600,3947.76,3952.87,3945.85,3952.38,4042418.0
1760979660,3952.72,3959.43,3951.45,3953.36,5858806.0
1760979720,3953.36,3958.58,3953.24,3955.82,2934174.0
1760979780,3955.82,3961.47,3953.19,3961.12,3515538.0
1760979840,3961.12,3961.99,3959.2,3960.33,3078490.0
1760979900,3960.33,3961.45,3956.29,3957.19,2287702.0
1760979960,3957.19,3963.1,3957.19,3962.14,1908090.0
1760980020,3962.15,3962.55,3956.53,3957.21,2253126.0
1760980080,3957.2,3957.77,3953.13,3953.62,1043240.0
1760980140,3953.57,3955.2,3948.41,3949.63,3343918.0
1760980200,3949.88,3951.04,3948.58,3949.27,2176956.0
1760980260,3949.26,3949.26,3942.35,3942.65,3802684.0
1760980320,3942.64,3943.88,3938.76,3942.99,3765444.0
1760980380,3942.99,3942.99,3939.02,3940.38,2440880.0
1760980440,3940.18,3941.41,3939.18,3940.43,827052.0
1760980500,3940.44,3942.77,3939.35,3940.54,1371348.0
1760980560,3940.53,3943.85,3940.06,3942.21,1169910.0
1760980620,3942.2,3946.04,3941.67,3946.04,608406.0
1760980680,3944.73,3949.99,3942.26,3947.3,1686844.0
1760980740,3947.25,3947.63,3940.0,3942.7,1357732.0
1760980800,3941.86,3942.73,3938.88,3939.88,1283752.0
1760980860,3939.88,3944.65,3939.65,3942.58,682190.0
1760980920,3942.91,3943.28,3937.17,3938.0,685206.0
1760980980,3937.54,3937.54,3933.58,3934.79,2018520.0
1760981040,3934.94,3938.26,3934.77,3937.57,652302.0
1760981100,3937.57,3937.57,3934.35,3936.94,1689004.0
1760981160,3936.98,3937.68,3934.28,3934.56,702320.0
1760981220,3934.36,3939.78,3931.41,3939.41,659808.0
1760981280,3939.4,3939.41,3936.26,3936.26,271308.0
1760981340,3936.26,3938.96,3933.98,3937.06,681772.0
1760981400,3937.14,3939.2,3935.95,3937.73,705072.0
1760981460,3936.68,3937.71,3935.79,3937.71,602088.0
1760981520,3937.27,3939.47,3935.99,3937.95,637044.0
1760981580,3938.12,3938.88,3935.0,3936.26,421674.0
1760981640,3936.25,3936.26,3933.15,3933.48,586340.0
1760981700,3933.22,3935.79,3932.69,3935.04,1461332.0
1760981760,3934.22,3934.65,3928.82,3929.35,2174528.0
1760981820,3928.69,3929.23,3924.73,3925.31,1974438.0
1760981880,3925.31,3926.36,3921.61,3925.7,2813194.0
1760981940,3925.71,3927.01,3924.67,3926.97,979970.0
1760982000,3926.76,3926.77,3920.5,3923.85,1862346.0
1760982060,3923.84,3928.92,3923.84,3928.5,1657470.0
1760982120,3928.98,3928.99,3925.78,3927.55,1117440.0
1760982180,3926.29,3929.4,3926.29,3928.73,1276480.0
1760982240,3928.73,3928.96,3927.39,3927.4,814012.0
1760982300,3927.39,3930.68,3926.69,3930.24,509536.0
1760982360,3930.0,3933.6,3930.0,3933.6,1135670.0
1760982420,3933.31,3936.34,3932.82,3936.34,1329360.0
1760982480,3936.34,3953.66,3936.34,3951.48,6970004.0
1760982540,3951.17,3953.06,3946.76,3950.1,3521104.0
1760982600,3949.76,3952.61,3949.48,3951.19,1766608.0
1760982660,3950.38,3950.42,3943.7,3944.23,2448772.0
1760982720,3943.99,3948.21,3941.57,3945.72,1785288.0
1760982780,3945.71,3946.57,3944.3,3945.32,536962.0
1760982840,3945.31,3950.11,3945.31,3949.41,1317708.0
1760982900,3949.41,3949.41,3945.24,3946.83,662086.0
1760982960,3946.83,3951.43,3946.83,3951.24,1554148.0
1760983020,3951.24,3951.24,3947.53,3947.54,629158.0
1760983080,3947.53,3949.83,3947.22,3948.93,868800.0
1760983140,3948.94,3949.56,3948.04,3949.56,473374.0
1760983200,3949.55,3949.82,3947.8,3948.78,545658.0
1760983260,3948.78,3950.0,3946.5,3946.72,459712.0
1760983320,3946.73,3952.0,3946.52,3950.8,861868.0
1760983380,3950.8,3952.09,3950.0,3950.2,689340.0
1760983440,3950.44,3951.8,3948.19,3949.6,299422.0
1760983500,3949.6,3953.1,3949.6,3950.44,573410.0
1760983560,3950.45,3952.88,3947.18,3952.88,358296.0
1760983620,3952.88,3956.73,3952.53,3956.72,1670750.0
1760983680,3956.72,3956.72,3953.5,3954.59,577968.0
1760983740,3954.59,3958.51,3954.32,3956.0,1201080.0
1760983800,3956.0,3958.46,3956.0,3958.45,908356.0
1760983860,3958.96,3959.0,3953.69,3954.25,810916.0
1760983920,3954.25,3955.63,3954.05,3954.97,179826.0
1760983980,3954.97,3954.97,3952.6,3953.38,378422.0
1760984040,3953.37,3954.0,3950.89,3950.89,244720.0
1760984100,3950.9,3952.9,3950.62,3951.05,621010.0
1760984160,3950.19,3950.28,3947.75,3947.8,889620.0
1760984220,3947.8,3949.6,3945.0,3946.91,994286.0
1760984280,3946.9,3950.14,3944.0,3945.83,2016952.0
1760984340,3945.83,3946.56,3945.1,3946.55,302090.0
1760984400,3946.92,3947.65,3945.97,3947.64,280470.0
1760984460,3947.35,3949.79,3947.32,3949.46,244158.0
1760984520,3949.46,3949.8,3946.53,3947.99,704284.0
1760984580,3948.0,3951.36,3947.74,3949.0,569310.0
1760984640,3949.0,3949.01,3946.66,3948.97,681790.0
1760984700,3948.97,3949.85,3947.3,3949.8,465782.0
1760984760,3949.79,3952.99,3949.79,3952.09,506864.0
1760984820,3951.44,3951.46,3948.28,3949.61,399154.0
1760984880,3949.62,3954.31,3949.61,3954.3,257920.0
1760984940,3954.32,3959.85,3954.32,3958.43,1502922.0
1760985000,3958.43,3958.87,3955.15,3956.4,647696.0
1760985060,3956.41,3956.41,3954.4,3955.09,319126.0
1760985120,3955.09,3964.79,3954.47,3958.32,3884658.0
1760985180,3958.31,3958.81,3956.87,3957.92,1358688.0
1760985240,3957.93,3958.82,3956.54,3957.99,367194.0
1760985300,3959.23,3962.38,3958.97,3960.82,617568.0
1760985360,3960.83,3962.53,3959.79,3961.04,622004.0
1760985420,3961.16,3962.36,3961.05,3961.72,297554.0
1760985480,3961.71,3964.67,3960.72,3963.59,1012584.0
1760985540,3963.59,3963.69,3958.74,3959.39,930924.0
1760985600,3959.39,3959.96,3958.01,3958.36,307806.0
1760985660,3958.35,3960.11,3957.2,3957.8,458236.0
1760985720,3957.92,3959.74,3957.01,3957.01,461042.0
1760985780,3957.02,3960.63,3957.01,3960.61,531452.0
1760985840,3960.6,3962.36,3960.6,3961.61,267124.0
1760985900,3961.61,3963.86,3961.1,3963.68,857130.0
1760985960,3963.68,3966.24,3961.23,3961.23,1636592.0
1760986020,3960.99,3964.56,3960.99,3964.34,666488.0
1760986080,3964.34,3968.07,3964.06,3967.36,885102.0
1760986140,3967.35,3971.43,3967.14,3968.33,3184864.0
1760986200,3968.33,3969.91,3966.37,3966.37,760904.0
1760986260,3966.37,3967.32,3965.68,3966.68,624092.0
1760986320,3966.67,3966.68,3963.56,3965.91,586406.0
1760986380,3965.92,3968.28,3965.91,3966.88,1154006.0
1760986440,3966.88,3969.95,3966.68,3969.95,1001204.0
1760986500,3969.55,3969.55,3967.21,3967.81,1168892.0
1760986560,3967.8,3972.12,3967.8,3969.21,801146.0
1760986620,3969.22,3971.55,3967.28,3971.54,664238.0
1760986680,3971.55,3971.55,3970.11,3971.11,433810.0
1760986740,3971.12,3974.0,3971.11,3972.27,1561964.0
1760986800,3972.28,3973.5,3971.75,3972.24,842434.0
1760986860,3972.23,3972.23,3967.83,3969.05,901332.0
1760986920,3969.05,3971.8,3969.04,3971.54,386734.0
1760986980,3971.84,3973.0,3971.29,3972.72,282016.0
1760987040,3972.72,3977.19,3972.71,3975.73,694568.0
1760987100,3975.73,3976.69,3974.37,3974.37,962508.0
1760987160,3974.47,3974.47,3965.79,3967.82,2101074.0
1760987220,3967.82,3974.1,3967.81,3973.4,857538.0
1760987280,3973.41,3973.41,3970.61,3971.49,533828.0
1760987340,3971.49,3971.76,3965.93,3965.94,583122.0
1760987400,3965.94,3965.94,3963.71,3964.07,1221172.0
1760987460,3964.08,3964.08,3960.56,3963.03,1129658.0
1760987520,3963.03,3963.03,3961.03,3961.93,501388.0
1760987580,3961.41,3963.37,3961.41,3962.59,255912.0
1760987640,3962.6,3965.65,3962.59,3965.64,228120.0
1760987700,3965.64,3965.88,3961.2,3963.88,640634.0
1760987760,3963.89,3963.92,3961.85,3963.41,547366.0
1760987820,3963.42,3963.42,3961.56,3962.86,669148.0
1760987880,3962.86,3963.18,3960.29,3961.26,918636.0
1760987940,3961.04,3962.2,3959.55,3962.09,374266.0
1760988000,3962.09,3963.86,3961.27,3961.27,993744.0
1760988060,3961.27,3961.95,3958.81,3960.85,707266.0
1760988120,3960.81,3960.81,3957.45,3958.13,912462.0
1760988180,3958.14,3959.78,3958.14,3959.77,440470.0
1760988240,3959.77,3963.16,3958.77,3962.0,375672.0
1760988300,3961.99,3963.5,3961.56,3963.08,629192.0
1760988360,3963.08,3963.36,3961.29,3963.24,399662.0
1760988420,3963.24,3972.87,3963.24,3971.8,1381740.0
1760988480,3971.8,3974.45,3971.8,3974.15,1004240.0
1760988540,3974.15,3974.16,3972.6,3972.61,392110.0
1760988600,3973.0,3973.19,3971.77,3971.77,469670.0
1760988660,3971.78,3973.47,3971.49,3971.8,322078.0
1760988720,3971.8,3973.0,3971.8,3973.0,159692.0
1760988780,3973.32,3974.94,3971.98,3973.2,395644.0
1760988840,3973.2,3976.4,3973.2,3973.99,1210468.0
1760988900,3974.33,3978.39,3974.33,3977.77,1632930.0
1760988960,3978.0,3982.89,3977.96,3980.39,3295552.0
1760989020,3980.4,3982.99,3980.4,3980.62,1632102.0
1760989080,3980.4,3982.15,3979.13,3979.95,1155250.0
1760989140,3979.99,3981.12,3979.05,3979.92,303656.0
1760989200,3979.92,3986.26,3979.92,3984.18,3022444.0
1760989260,3984.74,3984.74,3980.53,3981.48,1057796.0
1760989320,3981.59,3985.0,3981.58,3983.4,555484.0
1760989380,3983.41,3983.41,3981.7,3982.89,312734.0
1760989440,3982.89,3983.4,3982.07,3982.79,583516.0
1760989500,3983.3,3984.0,3976.38,3980.39,1972928.0
1760989560,3980.39,3983.0,3980.34,3981.6,780020.0
1760989620,3981.61,3985.0,3981.32,3983.63,526932.0
1760989680,3983.63,3985.71,3983.5,3985.01,512402.0
1760989740,3985.02,3985.02,3980.04,3982.98,489622.0
1760989800,3982.98,3989.97,3982.69,3982.8,1857634.0
1760989860,3982.8,3982.8,3979.42,3980.47,799568.0
1760989920,3979.8,3980.48,3978.65,3979.84,708188.0
1760989980,3979.66,3982.0,3979.65,3981.84,563162.0
1760990040,3981.84,3983.6,3981.48,3981.85,218302.0
1760990100,3981.84,3981.85,3979.37,3979.93,863030.0
1760990160,3979.93,3985.81,3979.58,3985.27,249396.0
1760990220,3985.27,3987.56,3985.26,3985.46,951412.0
1760990280,3985.46,3990.41,3985.45,3987.92,772394.0
1760990340,3987.91,3988.78,3977.95,3979.31,1770042.0
1760990400,3978.76,3979.0,3973.25,3976.97,1454990.0
1760990460,3974.92,3976.01,3972.53,3974.59,1454884.0
1760990520,3974.59,3977.25,3972.25,3976.83,429744.0
1760990580,3976.83,3977.3,3975.21,3976.69,409868.0
1760990640,3976.7,3976.77,3974.2,3974.75,511856.0
1760990700,3974.75,3976.83,3973.88,3976.82,218814.0
1760990760,3976.83,3980.69,3975.21,3980.25,488866.0
1760990820,3980.24,3981.25,3977.09,3980.96,309450.0
1760990880,3980.96,3986.97,3980.96,3982.69,1354180.0
1760990940,3982.69,3985.85,3981.96,3982.53,589662.0
1760991000,3982.53,3983.37,3980.88,3981.99,239750.0
1760991060,3981.99,3985.0,3981.99,3984.5,295274.0
1760991120,3984.21,3986.52,3984.2,3984.29,337602.0
1760991180,3984.06,3987.67,3983.31,3986.52,285934.0
1760991240,3985.98,3988.4,3985.83,3986.95,471408.0
1760991300,3986.96,3986.99,3983.39,3985.36,362546.0
1760991360,3985.37,3985.37,3981.56,3982.69,764696.0
1760991420,3982.69,3984.99,3981.96,3984.32,300714.0
1760991480,3984.31,3986.02,3983.19,3983.76,255592.0
1760991540,3983.76,3986.02,3983.48,3985.8,214636.0
1760991600,3985.25,3987.07,3984.27,3985.06,508428.0
1760991660,3985.07,3987.81,3985.06,3987.51,374542.0
1760991720,3987.52,3987.52,3986.0,3986.19,422964.0
1760991780,3986.19,3990.13,3986.19,3989.36,1061338.0
1760991840,3989.35,3991.76,3988.29,3989.89,456612.0
1760991900,3989.89,3990.22,3988.59,3988.75,295500.0
1760991960,3988.75,3994.32,3988.63,3992.01,2201972.0
1760992020,3992.0,3993.97,3991.05,3993.07,599264.0
1760992080,3993.07,3994.87,3985.03,3985.03,1326238.0
1760992140,3983.96,3985.25,3983.43,3984.36,1367958.0
1760992200,3984.75,3984.75,3981.7,3981.7,877872.0
1760992260,3981.7,3982.01,3980.22,3981.31,472920.0
1760992320,3981.31,3982.95,3980.0,3982.39,255320.0
1760992380,3982.87,3982.94,3980.36,3980.62,387222.0
1760992440,3980.63,3982.25,3980.62,3981.87,284848.0
1760992500,3981.87,3982.89,3981.87,3982.31,338550.0
1760992560,3982.31,3982.32,3980.97,3981.13,246956.0
1760992620,3981.12,3982.22,3981.12,3982.22,186366.0
1760992680,3982.21,3986.06,3982.21,3985.72,482026.0
1760992740,3985.72,3985.73,3985.2,3985.53,411264.0
1760992800,3985.53,3986.79,3985.28,3985.28,503988.0
1760992860,3985.3,3987.28,3985.3,3987.06,200976.0
1760992920,3987.26,3989.98,3987.26,3989.51,275858.0
1760992980,3989.51,3990.72,3989.15,3989.83,210234.0
1760993040,3989.9,3991.66,3989.61,3991.65,395598.0
1760993100,3991.65,3993.0,3990.86,3991.54,433576.0
1760993160,3991.54,3992.66,3991.06,3991.61,291262.0
1760993220,3991.62,3992.71,3991.45,3992.28,131010.0
1760993280,3991.67,3993.0,3991.5,3993.0,613648.0
1760993340,3992.99,3993.2,3992.6,3993.16,284256.0
1760993400,3992.04,3992.05,3988.16,3988.79,727212.0
1760993460,3988.78,3989.9,3988.0,3988.94,315956.0
1760993520,3988.94,3991.54,3988.94,3991.54,494652.0
1760993580,3991.53,3994.34,3991.53,3993.0,454214.0
1760993640,3993.01,3994.47,3992.55,3992.56,629088.0
1760993700,3992.55,3992.93,3992.27,3992.55,97580.0
1760993760,3992.55,3994.0,3992.08,3993.8,131878.0
1760993820,3994.18,3996.29,3993.69,3994.45,706794.0
1760993880,3994.45,3994.45,3991.74,3992.19,220686.0
1760993940,3992.18,3996.77,3992.18,3996.77,261396.0
1760994000,3996.77,3996.99,3994.41,3995.46,309066.0
1760994060,3995.47,3997.55,3994.21,3994.65,528284.0
1760994120,3994.65,3995.6,3994.33,3994.44,199846.0
1760994180,3994.45,3998.33,3994.44,3996.97,577392.0
1760994240,3996.96,3996.97,3993.39,3993.4,395388.0
1760994300,3993.39,3995.09,3993.14,3995.0,1443686.0
1760994360,3995.0,3997.0,3995.0,3997.0,157296.0
1760994420,3996.99,4001.17,3996.99,3999.73,2018862.0
1760994480,3999.73,4000.67,3999.32,4000.0,350948.0
1760994540,4000.0,4000.67,4000.0,4000.33,612668.0
1760994600,4000.32,4000.38,3995.9,3996.8,1143328.0
1760994660,3996.79,3996.8,3995.69,3995.98,245058.0
1760994720,3995.97,4001.3,3994.6,4000.53,1706726.0
1760994780,4000.17,4001.56,3997.49,3998.32,658460.0
1760994840,3998.0,3998.01,3990.28,3991.02,1193928.0
1760994900,3990.67,3991.6,3984.7,3985.54,1842918.0
1760994960,3985.54,3988.0,3985.39,3987.58,656938.0
1760995020,3987.58,3988.0,3982.43,3985.93,1424168.0
1760995080,3986.03,3986.98,3985.55,3986.54,435320.0
1760995140,3986.54,3986.75,3985.26,3986.34,494268.0
1760995200,3986.34,3986.35,3984.88,3985.01,396056.0
1760995260,3985.01,3985.79,3983.91,3985.79,451376.0
1760995320,3985.79,3985.79,3983.0,3983.5,556072.0
1760995380,3983.5,3983.51,3982.85,3983.39,455758.0
1760995440,3983.39,3983.7,3982.18,3982.18,1093054.0
1760995500,3982.18,3983.96,3980.01,3980.01,1114500.0
1760995560,3980.0,3980.62,3976.68,3979.92,1732096.0
1760995620,3979.91,3984.0,3979.91,3982.83,444454.0
1760995680,3982.83,3985.42,3982.82,3985.39,227788.0
1760995740,3985.39,3985.4,3985.39,3985.39,116692.0
1760995800,3985.39,3986.64,3985.2,3985.2,202926.0
1760995860,3984.89,3985.24,3983.34,3983.8,460402.0
1760995920,3983.8,3984.03,3982.3,3983.44,474946.0
1760995980,3983.44,3983.44,3983.21,3983.22,87318.0
1760996040,3983.22,3983.22,3980.86,3982.72,401276.0
1760996100,3982.72,3982.72,3978.05,3978.55,842644.0
1760996160,3978.54,3979.15,3978.27,3978.27,303388.0
1760996220,3978.28,3980.62,3978.27,3980.62,836868.0
1760996280,3980.62,3980.62,3978.76,3978.76,346794.0
1760996340,3978.76,3978.94,3976.16,3978.0,331344.0
1760996400,3978.01,3978.01,3976.1,3976.33,395282.0
1760996460,3975.81,3975.81,3970.84,3973.99,1609998.0
1760996520,3973.99,3976.16,3973.5,3976.15,440198.0
1760996580,3976.16,3979.43,3976.16,3977.5,912858.0
1760996640,3977.5,3979.02,3977.5,3978.25,152530.0
1760996700,3978.25,3978.25,3978.24,3978.25,42744.0
1760996760,3978.25,3978.25,3978.24,3978.25,124310.0
1760996820,3978.25,3978.25,3977.56,3977.57,126436.0
1760996880,3977.56,3977.56,3969.31,3971.54,1366128.0
1760996940,3971.54,3974.45,3971.53,3974.45,542990.0
1760997000,3974.44,3975.31,3973.0,3975.08,572154.0
1760997060,3975.08,3975.09,3973.42,3973.59,330952.0
1760997120,3973.6,3976.66,3967.69,3973.34,988874.0
1760997180,3973.33,3975.23,3973.33,3975.22,128000.0
1760997240,3975.22,3977.78,3975.22,3976.66,339056.0
1760997300,3976.65,3978.03,3975.22,3975.23,496218.0
1760997360,3975.23,3975.23,3973.35,3974.32,149078.0
1760997420,3974.32,3975.0,3972.08,3972.58,310928.0
1760997480,3972.59,3974.45,3970.01,3974.45,537500.0
1760997540,3974.6,3975.29,3973.57,3975.29,404770.0
1760997600,3974.05,3977.36,3973.03,3975.95,3581384.0
1760997660,3975.95,3975.95,3971.0,3971.0,294340.0
1760997720,3970.38,3972.06,3968.97,3970.35,966816.0
1760997780,3969.6,3974.1,3968.89,3973.61,593842.0
1760997840,3973.62,3974.58,3971.55,3972.37,198662.0
1760997900,3972.37,3975.0,3972.37,3974.1,370124.0
1760997960,3973.67,3973.67,3969.59,3972.65,607206.0
1760998020,3972.72,3981.38,3972.72,3980.96,499374.0
1760998080,3981.04,3982.16,3978.71,3978.72,561110.0
1760998140,3978.71,3980.97,3978.71,3980.44,486116.0
1760998200,3980.85,3980.86,3979.29,3980.31,504958.0
1760998260,3980.3,3982.68,3980.3,3981.27,559184.0
1760998320,3981.27,3983.37,3981.27,3981.42,523800.0
1760998380,3981.43,3981.94,3979.68,3981.93,284428.0
1760998440,3982.0,3983.93,3982.0,3983.31,384152.0
1760998500,3983.31,3984.64,3982.87,3983.48,567518.0
1760998560,3983.48,3984.34,3983.0,3984.34,174908.0
1760998620,3984.34,3985.97,3980.8,3980.8,292628.0
1760998680,3980.8,3983.43,3980.8,3982.84,207076.0
1760998740,3982.85,3985.3,3982.04,3985.3,436144.0
1760998800,3985.3,3985.85,3983.19,3984.04,255880.0
1760998860,3984.04,3986.76,3983.17,3985.15,587124.0
1760998920,3985.14,3985.44,3982.8,3983.78,390078.0
1760998980,3983.78,3984.34,3981.79,3983.49,276784.0
1760999040,3983.49,3983.79,3981.12,3981.13,215614.0
1760999100,3981.01,3983.07,3980.57,3980.58,282450.0
1760999160,3980.58,3980.58,3979.0,3979.19,236866.0
1760999220,3979.19,3980.58,3979.19,3979.32,110046.0
1760999280,3979.32,3980.11,3979.19,3980.06,94102.0
1760999340,3980.13,3980.61,3979.56,3979.57,440640.0
1760999400,3979.57,3980.37,3979.0,3980.3,130494.0
1760999460,3980.79,3981.31,3979.83,3980.78,273348.0
1760999520,3980.17,3980.47,3978.18,3980.47,235286.0
1760999580,3980.47,3983.55,3980.47,3983.07,262472.0
1760999640,3983.07,3987.66,3983.07,3987.65,417560.0
1760999700,3987.65,3989.05,3987.65,3988.55,331568.0
1760999760,3988.62,3988.86,3986.91,3987.97,244818.0
1760999820,3987.67,3988.71,3985.38,3988.27,491918.0
1760999880,3988.27,3988.61,3987.27,3988.07,238954.0
1760999940,3988.07,3988.07,3986.47,3987.43,151666.0
1761000000,3987.34,3988.0,3986.35,3987.01,144498.0
1761000060,3987.01,3989.23,3986.39,3989.22,168152.0
1761000120,3989.23,3989.53,3987.39,3987.77,253394.0
1761000180,3987.76,3989.01,3987.76,3988.45,237784.0
1761000240,3988.45,3988.82,3987.79,3988.81,98670.0
1761000300,3988.82,3989.64,3988.11,3989.1,169870.0
1761000360,3989.1,3989.11,3987.25,3987.26,235158.0
1761000420,3987.26,3989.27,3987.26,3989.19,170358.0
1761000480,3989.19,3989.2,3985.5,3985.51,1012702.0
1761000540,3985.51,3985.51,3983.16,3984.76,467434.0
1761000600,3984.93,3986.27,3984.93,3985.42,119930.0
1761000660,3985.43,3985.43,3983.74,3985.07,155370.0
1761000720,3985.08,3986.42,3985.03,3985.99,247366.0
1761000780,3986.28,3987.2,3985.62,3986.45,153884.0
1761000840,3986.45,3986.45,3985.0,3985.68,108110.0
1761000900,3985.67,3987.33,3985.0,3986.73,134178.0
1761000960,3986.74,3987.84,3986.73,3987.0,94444.0
1761001020,3987.01,3987.79,3985.8,3987.79,56126.0
1761001080,3987.79,3987.79,3986.24,3986.77,331158.0
1761001140,3986.77,3988.61,3986.76,3987.01,290750.0
1761001200,3987.0,3987.53,3986.47,3986.91,165502.0
1761001260,3986.84,3989.54,3986.66,3988.61,145252.0
1761001320,3988.6,3990.68,3987.92,3990.01,558084.0
1761001380,3989.8,3991.25,3989.39,3991.25,185156.0
1761001440,3991.25,3992.07,3991.24,3991.54,184842.0
1761001500,3991.54,3991.54,3988.81,3988.81,199364.0
1761001560,3988.04,3988.04,3981.84,3984.85,810454.0
1761001620,3984.85,3984.85,3983.84,3984.16,323040.0
1761001680,3984.16,3984.16,3981.66,3982.56,242082.0
1761001740,3982.56,3982.57,3981.0,3981.79,210046.0
1761001800,3981.79,3982.41,3981.45,3982.17,225656.0
1761001860,3982.16,3982.17,3977.0,3977.87,411618.0
1761001920,3977.87,3978.21,3977.66,3977.71,235006.0
1761001980,3976.58,3978.97,3976.58,3978.96,295364.0
1761002040,3978.97,3978.97,3977.85,3978.72,677952.0
1761002100,3978.72,3978.72,3976.02,3976.42,347094.0
1761002160,3976.42,3977.81,3976.42,3977.81,162424.0
1761002220,3977.97,3978.03,3976.0,3977.82,289728.0
1761002280,3977.82,3978.2,3976.68,3976.79,159382.0
1761002340,3976.79,3976.84,3975.0,3976.02,208874.0
1761002400,3976.23,3978.7,3976.23,3978.7,173066.0
1761002460,3979.4,3981.74,3979.4,3980.96,270492.0
1761002520,3980.0,3982.54,3980.0,3982.54,199318.0
1761002580,3982.53,3982.97,3982.0,3982.47,110742.0
1761002640,3982.46,3984.05,3982.46,3983.28,222088.0
1761002700,3983.29,3985.3,3983.28,3984.37,431204.0
1761002760,3984.37,3984.37,3981.38,3982.14,412694.0
1761002820,3982.13,3982.97,3981.54,3982.96,353762.0
1761002880,3982.69,3983.35,3982.41,3983.33,153168.0
1761002940,3983.33,3986.41,3982.88,3986.4,440018.0
1761003000,3986.4,3987.71,3985.4,3985.41,278226.0
1761003060,3985.41,3985.41,3981.88,3982.44,819010.0
1761003120,3982.43,3982.68,3979.02,3980.25,1046722.0
1761003180,3980.25,3980.59,3979.33,3980.28,248574.0
1761003240,3980.27,3982.75,3980.27,3982.75,117644.0
1761003300,3982.74,3983.58,3981.33,3983.38,141166.0
1761003360,3983.39,3983.73,3981.42,3981.81,182562.0
1761003420,3981.8,3981.81,3978.05,3980.8,795074.0
1761003480,3981.05,3981.73,3979.39,3979.57,319780.0
1761003540,3979.57,3979.57,3977.17,3977.41,288446.0
1761003600,3977.57,3978.21,3977.35,3978.01,181638.0
1761003660,3978.01,3980.96,3978.01,3980.96,100138.0
1761003720,3980.96,3981.44,3980.07,3980.15,266238.0
1761003780,3980.15,3981.23,3979.41,3980.56,116014.0
1761003840,3980.57,3980.57,3979.59,3979.61,75266.0
1761003900,3979.6,3980.84,3978.64,3980.75,189316.0
1761003960,3980.75,3983.09,3980.18,3981.71,439896.0
1761004020,3981.71,3981.71,3978.37,3979.91,542416.0
1761004080,3979.9,3980.7,3979.69,3980.34,118822.0
1761004140,3980.35,3981.0,3977.69,3979.41,317780.0
1761004200,3979.03,3979.03,3976.72,3976.92,167602.0
1761004260,3976.92,3976.92,3975.14,3976.55,437202.0
1761004320,3976.54,3976.54,3975.1,3976.53,175854.0
1761004380,3976.53,3976.66,3973.87,3974.8,300698.0
1761004440,3975.34,3976.5,3975.34,3976.0,126506.0
1761004500,3976.0,3978.4,3975.99,3978.19,261774.0
1761004560,3978.2,3978.34,3976.65,3976.92,100838.0
1761004620,3976.91,3977.81,3976.54,3977.59,95448.0
1761004680,3977.59,3978.63,3977.23,3977.47,67104.0
1761004740,3977.48,3977.83,3977.23,3977.54,85094.0
1761004800,3977.54,3977.55,3975.58,3976.41,246068.0
1761004860,3976.41,3976.81,3974.47,3974.84,519628.0
1761004920,3974.85,3975.86,3974.21,3975.86,458254.0
1761004980,3976.45,3976.45,3970.31,3970.68,663490.0
1761005040,3970.68,3971.33,3968.01,3969.96,1935436.0
1761005100,3969.95,3971.4,3968.19,3968.22,725650.0
1761005160,3966.51,3969.0,3966.49,3967.48,1368288.0
1761005220,3967.57,3968.11,3966.63,3967.1,898092.0
1761005280,3967.09,3968.59,3965.66,3965.89,976486.0
1761005340,3965.89,3969.0,3965.0,3968.7,637196.0
1761005400,3968.7,3971.0,3968.65,3970.99,360764.0
1761005460,3971.0,3971.0,3967.97,3968.41,434226.0
1761005520,3968.4,3968.61,3967.37,3968.26,147764.0
1761005580,3968.27,3968.33,3966.62,3968.32,321940.0
1761005640,3968.33,3969.56,3960.61,3962.85,1607102.0
1761005700,3963.04,3968.16,3963.03,3967.25,699046.0
1761005760,3967.26,3968.72,3966.24,3968.72,686206.0
1761005820,3968.71,3972.0,3966.89,3967.74,1170886.0
1761005880,3967.74,3971.4,3967.74,3970.52,206432.0
1761005940,3970.53,3971.09,3969.25,3971.09,819450.0
1761006000,3971.09,3975.38,3971.08,3973.07,1162990.0
1761006060,3973.07,3973.08,3970.5,3972.66,877802.0
1761006120,3972.66,3974.24,3971.59,3971.59,190898.0
1761006180,3971.09,3972.44,3969.3,3970.71,273854.0
1761006240,3970.88,3975.88,3970.87,3975.07,577088.0
1761006300,3975.07,3975.28,3973.86,3974.61,352326.0
1761006360,3974.61,3976.18,3974.2,3974.21,902908.0
1761006420,3974.21,3976.17,3973.01,3975.91,436470.0
1761006480,3975.91,3977.0,3975.67,3975.67,346026.0
1761006540,3975.97,3976.68,3975.45,3975.9,119980.0
1761006600,3976.39,3977.02,3974.78,3976.07,220430.0
1761006660,3975.36,3976.31,3974.23,3975.27,320380.0
1761006720,3975.26,3976.0,3973.92,3974.2,366920.0
1761006780,3974.19,3974.2,3969.03,3973.06,629570.0
1761006840,3973.05,3977.0,3973.05,3976.99,185986.0
1761006900,3977.24,3977.78,3975.42,3977.21,213818.0
1761006960,3977.2,3979.68,3977.0,3979.46,546444.0
1761007020,3979.47,3980.66,3978.01,3978.85,380048.0
1761007080,3978.97,3980.86,3978.62,3980.85,271260.0
1761007140,3981.23,3981.59,3980.55,3981.51,371666.0
1761007200,3981.51,3984.68,3981.51,3983.45,593126.0
1761007260,3983.45,3984.49,3983.0,3984.0,314330.0
1761007320,3984.0,3984.01,3981.72,3981.93,673932.0
1761007380,3981.94,3982.86,3978.62,3979.05,655846.0
1761007440,3979.45,3980.38,3979.45,3979.72,123112.0
1761007500,3979.73,3980.19,3978.86,3979.46,312382.0
1761007560,3979.8,3979.8,3978.39,3978.87,555416.0
1761007620,3978.77,3979.71,3978.0,3978.0,728216.0
1761007680,3977.25,3977.71,3976.74,3976.82,229846.0
1761007740,3976.69,3977.27,3973.81,3974.02,397472.0
1761007800,3974.02,3974.95,3972.97,3974.03,459938.0
1761007860,3974.03,3974.03,3971.59,3971.59,122370.0
1761007920,3971.59,3972.62,3971.0,3972.14,307202.0
1761007980,3972.14,3972.71,3970.87,3972.56,174634.0
1761008040,3972.55,3972.59,3971.29,3972.17,129488.0
1761008100,3972.16,3972.17,3970.2,3971.54,191074.0
1761008160,3971.54,3971.54,3970.99,3971.03,97688.0
1761008220,3971.03,3973.0,3971.02,3972.71,189040.0
1761008280,3972.72,3972.94,3972.45,3972.46,116650.0
1761008340,3972.46,3972.71,3970.5,3970.5,127918.0
1761008400,3970.51,3972.46,3970.5,3970.69,386134.0
1761008460,3970.49,3971.79,3969.45,3969.45,231034.0
1761008520,3969.2,3970.05,3967.39,3968.04,988614.0
1761008580,3968.04,3968.62,3962.2,3962.51,921222.0
1761008640,3962.21,3964.78,3956.57,3963.55,2589900.0
1761008700,3962.91,3964.25,3959.67,3961.31,631386.0
1761008760,3961.47,3963.21,3956.2,3956.2,2311486.0
1761008820,3956.53,3957.71,3954.0,3955.34,2233822.0
1761008880,3955.38,3957.24,3952.79,3957.24,1775272.0
1761008940,3957.24,3960.77,3957.24,3960.54,961366.0
1761009000,3960.49,3962.17,3959.36,3961.32,308618.0
1761009060,3961.31,3961.86,3959.81,3961.85,313284.0
1761009120,3961.85,3961.86,3959.16,3959.81,401200.0
1761009180,3959.81,3960.11,3956.39,3956.87,596242.0
1761009240,3956.87,3956.87,3955.2,3955.2,603758.0
1761009300,3955.2,3957.79,3953.35,3955.78,576814.0
1761009360,3955.53,3957.61,3955.43,3956.15,459918.0
1761009420,3956.39,3958.6,3956.19,3958.36,805046.0
1761009480,3958.36,3959.98,3958.35,3959.96,679482.0
1761009540,3959.96,3959.96,3957.09,3957.6,286006.0
1761009600,3958.99,3961.03,3958.98,3960.36,320924.0
1761009660,3961.01,3963.94,3961.0,3961.72,450972.0
1761009720,3962.12,3963.78,3961.72,3962.53,235342.0
1761009780,3962.53,3962.88,3960.6,3960.82,179068.0
1761009840,3960.82,3961.3,3960.18,3960.19,154858.0
1761009900,3960.19,3964.08,3960.18,3963.61,501798.0
1761009960,3963.62,3963.62,3959.63,3961.05,175676.0
1761010020,3961.06,3961.06,3959.8,3960.65,768282.0
1761010080,3960.0,3961.34,3959.99,3961.34,367040.0
1761010140,3961.33,3961.82,3961.01,3961.73,112310.0
1761010200,3961.73,3963.1,3958.95,3959.6,425802.0
1761010260,3959.6,3961.06,3959.36,3959.37,230042.0
1761010320,3959.04,3959.37,3955.96,3958.0,457410.0
1761010380,3958.0,3958.59,3956.71,3957.26,270118.0
1761010440,3957.26,3957.26,3954.55,3956.0,818014.0
1761010500,3955.99,3956.71,3955.0,3955.28,729596.0
1761010560,3955.28,3955.99,3952.6,3954.28,744276.0
1761010620,3954.28,3954.28,3953.0,3953.75,256526.0
1761010680,3953.75,3960.54,3950.54,3959.74,1967802.0
1761010740,3959.75,3959.75,3955.92,3956.55,378880.0
1761010800,3956.55,3957.0,3955.9,3956.99,313076.0
1761010860,3957.13,3957.75,3955.79,3956.86,263136.0
1761010920,3956.85,3957.4,3955.79,3957.03,571110.0
1761010980,3957.04,3958.69,3956.67,3957.6,409612.0
1761011040,3957.52,3957.52,3955.21,3956.51,168884.0
1761011100,3956.51,3959.52,3956.51,3958.88,306880.0
1761011160,3958.88,3958.92,3956.2,3957.18,802848.0
1761011220,3957.18,3957.18,3952.0,3952.27,1049158.0
1761011280,3952.58,3952.73,3947.56,3948.14,1335046.0
1761011340,3948.87,3950.0,3947.2,3948.88,2838410.0
1761011400,3948.66,3950.19,3948.2,3950.19,1324180.0
1761011460,3950.43,3953.69,3950.18,3952.68,593266.0
1761011520,3952.69,3952.69,3946.08,3947.98,2302516.0
1761011580,3947.97,3949.27,3947.0,3947.41,612360.0
1761011640,3947.41,3947.41,3937.63,3945.87,2983960.0
1761011700,3945.88,3947.44,3931.49,3937.13,6718846.0
1761011760,3936.97,3948.16,3935.4,3946.87,4654078.0
1761011820,3946.54,3946.74,3943.27,3945.0,806026.0
1761011880,3945.01,3946.12,3942.65,3945.53,595236.0
1761011940,3945.49,3947.95,3945.49,3946.56,1118300.0
1761012000,3946.55,3949.51,3944.87,3946.3,1183692.0
1761012060,3946.31,3947.49,3941.8,3943.39,763412.0
1761012120,3943.39,3943.39,3937.86,3938.68,1402762.0
1761012180,3938.73,3938.98,3936.38,3936.74,1666262.0
1761012240,3937.14,3937.14,3932.42,3933.81,2332884.0
1761012300,3934.06,3935.8,3930.0,3930.01,2158408.0
1761012360,3930.06,3935.48,3928.89,3934.13,2550224.0
1761012420,3934.52,3934.92,3926.25,3927.04,2149356.0
1761012480,3927.04,3931.78,3927.03,3931.73,1282472.0
1761012540,3931.73,3931.73,3927.42,3927.43,844764.0
1761012600,3927.44,3930.76,3927.06,3930.3,676658.0
1761012660,3930.38,3934.61,3929.83,3933.2,927576.0
1761012720,3933.43,3938.1,3933.0,3937.14,744428.0
1761012780,3937.65,3940.13,3936.39,3936.85,1465412.0
1761012840,3936.85,3937.34,3936.18,3936.33,620862.0
1761012900,3936.34,3937.69,3932.78,3933.42,791352.0
1761012960,3933.18,3936.59,3933.18,3935.99,470636.0
1761013020,3935.81,3935.81,3928.85,3929.21,1094176.0
1761013080,3929.22,3936.83,3929.22,3936.35,1457346.0
1761013140,3936.36,3936.36,3933.23,3933.79,332942.0
1761013200,3933.79,3935.91,3933.21,3934.07,838272.0
1761013260,3934.08,3937.92,3934.07,3936.67,649034.0
1761013320,3937.33,3938.18,3934.32,3935.3,492362.0
1761013380,3935.2,3935.2,3930.1,3930.84,1345812.0
1761013440,3930.99,3931.72,3927.98,3927.98,1823386.0
1761013500,3927.98,3928.94,3927.06,3927.86,1362256.0
1761013560,3927.86,3927.86,3924.53,3926.0,1773112.0
1761013620,3926.03,3928.18,3923.0,3927.61,2897404.0
1761013680,3927.87,3930.51,3926.13,3929.71,1179080.0
1761013740,3929.71,3937.01,3929.41,3936.32,1378632.0
1761013800,3936.2,3936.23,3932.67,3936.23,1109362.0
1761013860,3935.96,3936.97,3935.0,3936.67,1314184.0
1761013920,3936.67,3937.4,3935.46,3936.31,596060.0
1761013980,3936.31,3937.86,3935.5,3936.49,377868.0
1761014040,3936.49,3937.61,3935.16,3937.51,823164.0
1761014100,3937.51,3942.52,3937.35,3941.13,2272612.0
1761014160,3941.13,3943.0,3938.41,3939.65,1738428.0
1761014220,3939.64,3939.7,3937.22,3938.78,823790.0
1761014280,3939.17,3941.77,3938.91,3941.31,487688.0
1761014340,3941.3,3941.36,3939.7,3940.07,784102.0
1761014400,3940.06,3941.76,3939.49,3941.75,549542.0
1761014460,3941.75,3945.82,3941.75,3945.13,1610296.0
1761014520,3945.12,3945.28,3941.18,3941.18,803694.0
1761014580,3941.19,3941.19,3937.57,3939.38,842266.0
1761014640,3939.38,3939.38,3937.34,3937.34,224858.0
1761014700,3937.35,3938.31,3932.56,3937.58,1171112.0
1761014760,3937.58,3940.26,3937.36,3937.37,473050.0
1761014820,3937.36,3937.37,3933.14,3933.94,605902.0
1761014880,3933.95,3933.95,3931.89,3933.08,1573894.0
1761014940,3932.88,3933.3,3930.19,3930.2,604042.0
1761015000,3930.0,3932.1,3929.45,3931.18,631328.0
1761015060,3931.18,3931.18,3928.0,3928.9,1202392.0
1761015120,3928.76,3930.11,3928.0,3929.99,1067134.0
1761015180,3930.44,3934.64,3930.44,3933.0,1525550.0
1761015240,3933.0,3933.87,3931.86,3933.87,638998.0
1761015300,3933.87,3934.4,3933.1,3933.11,305846.0
1761015360,3932.62,3934.98,3932.62,3934.16,510902.0
1761015420,3934.17,3934.17,3929.31,3929.66,827374.0
1761015480,3929.76,3930.11,3927.86,3927.86,618842.0
1761015540,3928.02,3930.2,3927.89,3929.7,841072.0
1761015600,3930.75,3931.35,3928.24,3931.35,1019964.0
1761015660,3931.35,3932.96,3931.06,3932.02,553092.0
1761015720,3932.01,3932.02,3928.64,3931.86,486368.0
1761015780,3932.35,3934.88,3932.24,3934.72,364734.0
1761015840,3934.72,3936.38,3934.72,3935.9,1042056.0
1761015900,3935.73,3935.88,3934.4,3934.62,367212.0
1761015960,3934.81,3935.4,3931.23,3932.11,504092.0
1761016020,3932.12,3932.87,3931.11,3931.12,287586.0
1761016080,3931.12,3932.84,3929.81,3930.01,489464.0
1761016140,3930.01,3931.74,3926.52,3931.41,1739986.0
1761016200,3931.42,3931.42,3929.32,3929.61,401714.0
1761016260,3929.6,3931.59,3929.44,3929.51,790154.0
1761016320,3929.47,3932.51,3929.47,3931.06,391818.0
1761016380,3931.05,3931.94,3929.94,3930.95,238054.0
1761016440,3930.95,3931.99,3930.5,3931.84,347668.0
1761016500,3931.83,3935.74,3931.83,3935.48,1020660.0
1761016560,3935.48,3935.74,3933.48,3933.58,286108.0
1761016620,3933.59,3933.59,3928.53,3929.62,750934.0
1761016680,3929.93,3932.86,3929.55,3930.21,1086072.0
1761016740,3930.22,3930.89,3929.65,3930.72,667914.0
1761016800,3930.72,3934.83,3929.39,3934.28,1177900.0
1761016860,3934.27,3934.79,3931.65,3934.44,573576.0
1761016920,3934.43,3938.75,3934.34,3936.4,617326.0
1761016980,3936.4,3938.36,3934.57,3937.06,413072.0
1761017040,3937.06,3939.9,3937.06,3938.82,413204.0
1761017100,3938.83,3941.86,3938.83,3940.01,923916.0
1761017160,3939.77,3939.78,3936.7,3936.71,451838.0
1761017220,3936.71,3936.71,3934.4,3934.4,160238.0
1761017280,3934.41,3935.95,3933.54,3935.94,545710.0
1761017340,3935.94,3935.96,3933.64,3934.15,207192.0
1761017400,3934.16,3934.16,3932.88,3933.19,310642.0
1761017460,3933.2,3933.59,3931.24,3932.52,279828.0
1761017520,3932.53,3933.68,3931.26,3932.84,343638.0
1761017580,3932.84,3934.05,3932.83,3932.91,283008.0
1761017640,3932.91,3938.4,3932.91,3937.88,1030634.0
1761017700,3937.88,3938.09,3935.45,3937.87,624314.0
1761017760,3937.87,3939.42,3936.5,3937.94,812830.0
1761017820,3937.95,3937.95,3935.89,3935.89,231800.0
1761017880,3935.89,3938.01,3935.44,3937.9,205048.0
1761017940,3937.9,3939.32,3937.9,3939.0,307310.0
1761018000,3939.0,3939.2,3936.9,3936.91,385118.0
1761018060,3936.84,3936.84,3935.0,3935.79,287212.0
1761018120,3935.8,3937.0,3934.21,3935.13,350318.0
1761018180,3935.14,3935.14,3934.0,3934.0,157198.0
1761018240,3934.01,3934.01,3933.0,3933.78,311830.0
1761018300,3933.78,3933.79,3931.0,3931.81,657802.0
1761018360,3931.82,3932.29,3930.8,3932.18,651128.0
1761018420,3932.19,3932.19,3930.2,3930.36,569050.0
1761018480,3930.36,3930.99,3929.38,3929.57,902842.0
1761018540,3929.62,3930.11,3929.26,3929.42,468654.0
1761018600,3929.42,3931.0,3928.53,3929.39,715336.0
1761018660,3929.39,3929.39,3924.73,3925.2,1393330.0
1761018720,3925.31,3925.7,3921.01,3923.23,2223148.0
1761018780,3923.0,3924.45,3917.91,3924.45,4989246.0
1761018840,3924.17,3925.48,3923.04,3925.04,972674.0
1761018900,3925.26,3927.99,3925.26,3925.78,645046.0
1761018960,3925.95,3927.42,3924.0,3924.0,961760.0
1761019020,3924.0,3924.15,3922.82,3923.49,719322.0
1761019080,3923.23,3923.4,3921.11,3921.12,736874.0
1761019140,3921.11,3922.04,3920.17,3921.41,2381632.0
1761019200,3921.41,3921.42,3903.82,3917.8,13091662.0
1761019260,3917.39,3919.94,3910.33,3912.33,2873386.0
1761019320,3912.6,3912.93,3884.01,3892.65,25056258.0
1761019380,3892.54,3895.41,3884.15,3894.27,5919082.0
1761019440,3894.39,3894.39,3885.28,3891.38,2631864.0
1761019500,3891.25,3891.65,3877.54,3888.68,6907348.0
1761019560,3889.09,3889.27,3869.42,3877.88,11656332.0
1761019620,3878.26,3885.8,3877.23,3881.69,4419346.0
1761019680,3882.07,3882.93,3871.59,3876.66,3691878.0
1761019740,3876.71,3881.0,3873.43,3877.47,5615454.0
1761019800,3877.48,3882.27,3873.0,3880.46,3415406.0
1761019860,3881.08,3881.08,3865.06,3865.87,6665604.0
1761019920,3865.0,3871.51,3865.0,3870.01,4538152.0
1761019980,3870.37,3877.58,3869.89,3876.34,3046128.0
1761020040,3876.94,3879.91,3872.76,3877.1,4453020.0
1761020100,3877.1,3878.5,3872.37,3878.32,2266034.0
1761020160,3877.93,3877.94,3867.0,3869.35,2306726.0
1761020220,3867.66,3870.77,3865.6,3870.4,2185872.0
1761020280,3870.4,3877.27,3869.16,3876.09,2515896.0
1761020340,3875.83,3876.22,3870.34,3871.31,1700364.0
1761020400,3871.79,3873.1,3868.55,3872.59,1170828.0
1761020460,3872.58,3876.22,3869.6,3870.02,1619222.0
1761020520,3870.01,3874.35,3869.71,3869.71,781606.0
1761020580,3870.11,3871.59,3867.57,3870.3,1201564.0
1761020640,3870.75,3874.62,3870.29,3872.92,1288478.0
1761020700,3873.91,3874.99,3871.83,3874.59,979716.0
1761020760,3874.49,3876.43,3871.67,3874.01,883424.0
1761020820,3874.01,3875.01,3868.94,3869.16,1800702.0
1761020880,3869.09,3872.94,3868.0,3872.85,1157636.0
1761020940,3872.93,3877.5,3872.93,3875.34,1823072.0
1761021000,3875.34,3875.54,3866.88,3868.98,2763908.0
1761021060,3869.1,3869.1,3862.02,3864.8,6315694.0
1761021120,3864.53,3865.11,3860.23,3863.12,2678074.0
1761021180,3863.03,3863.04,3854.6,3859.39,7591430.0
1761021240,3859.15,3862.39,3857.39,3858.6,3879642.0
1761021300,3858.86,3861.41,3858.72,3859.67,2068458.0
1761021360,3860.76,3863.59,3859.57,3860.01,1487006.0
1761021420,3860.33,3860.56,3856.77,3856.77,1418870.0
1761021480,3856.77,3858.26,3853.0,3853.8,2058392.0
1761021540,3853.8,3857.64,3852.12,3857.64,2720240.0
1761021600,3857.96,3860.0,3857.09,3858.76,1894746.0
1761021660,3859.07,3861.53,3856.81,3857.64,1044528.0
1761021720,3857.63,3859.19,3856.24,3857.25,751140.0
1761021780,3857.26,3859.54,3854.6,3855.07,807708.0
1761021840,3855.1,3856.71,3851.81,3856.7,2026698.0
1761021900,3856.02,3859.51,3855.26,3859.51,1202336.0
1761021960,3859.28,3859.28,3853.39,3853.78,2387304.0
1761022020,3853.77,3853.77,3843.0,3844.07,11793370.0
1761022080,3843.57,3848.99,3842.0,3848.31,5800526.0
1761022140,3848.14,3851.73,3846.77,3851.39,2071286.0
1761022200,3851.13,3856.42,3851.13,3854.69,2745196.0
1761022260,3854.69,3856.0,3853.51,3855.0,1805618.0
1761022320,3855.1,3856.88,3852.41,3852.65,1245086.0
1761022380,3852.66,3852.66,3846.23,3848.06,2587186.0
1761022440,3848.07,3848.75,3846.25,3847.6,829868.0
1761022500,3847.6,3847.6,3843.05,3843.87,1611264.0
1761022560,3844.45,3849.18,3842.9,3847.31,1423200.0
1761022620,3847.46,3848.55,3846.28,3847.08,1063190.0
1761022680,3847.08,3849.58,3845.92,3848.82,1105338.0
1761022740,3849.08,3850.62,3849.0,3849.21,1174854.0
1761022800,3849.45,3855.53,3849.45,3853.96,2300192.0
1761022860,3853.96,3854.66,3853.0,3854.65,2244268.0
1761022920,3854.65,3856.0,3849.4,3850.47,2630834.0
1761022980,3850.48,3850.59,3844.43,3845.55,1521946.0
1761023040,3845.55,3848.27,3844.28,3845.02,1781510.0
1761023100,3845.01,3847.0,3843.93,3846.83,1741880.0
1761023160,3846.83,3848.02,3838.48,3841.28,5915954.0
1761023220,3842.0,3851.97,3840.57,3847.1,2282176.0
1761023280,3847.1,3848.87,3844.76,3848.82,1052618.0
1761023340,3848.83,3852.0,3848.69,3849.34,1158428.0
1761023400,3849.82,3852.82,3849.58,3852.23,2033600.0
1761023460,3852.4,3852.4,3849.26,3849.73,1584754.0
1761023520,3849.69,3849.99,3845.57,3848.81,1148588.0
1761023580,3848.81,3852.93,3847.92,3852.41,2375668.0
1761023640,3852.42,3855.27,3851.04,3854.35,1097450.0
1761023700,3854.35,3854.35,3849.44,3851.22,1942714.0
1761023760,3851.22,3859.47,3851.22,3859.4,4940958.0
1761023820,3859.4,3860.33,3856.6,3857.68,3417562.0
1761023880,3857.68,3862.64,3857.67,3861.22,2278754.0
1761023940,3861.23,3863.33,3860.07,3862.23,2350840.0
1761024000,3862.12,3863.26,3860.45,3862.7,2828732.0
1761024060,3862.7,3862.7,3857.6,3859.95,1487920.0
1761024120,3860.03,3861.81,3860.0,3860.17,692334.0
1761024180,3860.16,3860.56,3853.14,3854.65,1742142.0
1761024240,3854.76,3856.08,3853.31,3854.9,1271894.0
1761024300,3854.71,3855.83,3854.0,3854.91,1425782.0
1761024360,3854.69,3854.7,3852.4,3853.81,1402418.0
1761024420,3853.8,3856.22,3853.73,3856.04,738252.0
1761024480,3856.07,3859.85,3856.07,3859.72,1058672.0
1761024540,3859.73,3864.23,3859.72,3861.77,2153850.0
1761024600,3861.76,3864.36,3860.88,3864.06,1803370.0
1761024660,3864.35,3865.0,3862.61,3863.55,2338606.0
1761024720,3863.55,3865.39,3861.53,3864.75,1629562.0
1761024780,3864.75,3864.75,3860.6,3861.43,738424.0
1761024840,3861.53,3866.0,3861.34,3864.95,998578.0
1761024900,3864.96,3866.06,3863.88,3865.66,1076444.0
1761024960,3865.65,3865.91,3862.0,3862.01,899078.0
1761025020,3862.01,3864.36,3860.0,3863.84,1691890.0
1761025080,3863.84,3866.14,3859.67,3860.48,1742328.0
1761025140,3860.48,3861.61,3852.52,3853.36,5099880.0
1761025200,3853.8,3859.42,3848.32,3859.38,6695990.0
1761025260,3859.42,3859.97,3857.75,3857.76,1045272.0
1761025320,3857.76,3865.31,3857.76,3864.32,4076166.0
1761025380,3864.15,3867.56,3863.01,3865.62,1880812.0
1761025440,3865.62,3866.81,3864.07,3864.08,757790.0
1761025500,3863.32,3869.11,3863.32,3869.06,1471916.0
1761025560,3869.06,3871.82,3868.99,3869.05,3002730.0
1761025620,3869.06,3869.5,3866.36,3869.49,2015442.0
1761025680,3869.35,3872.07,3867.99,3869.17,2626444.0
1761025740,3869.17,3869.66,3866.0,3866.01,3799522.0
1761025800,3866.0,3866.01,3863.28,3863.42,1259432.0
1761025860,3863.42,3865.61,3863.09,3864.89,1054130.0
1761025920,3864.63,3864.89,3862.5,3863.64,530328.0
1761025980,3863.64,3864.0,3861.41,3862.12,653470.0
1761026040,3862.11,3862.8,3860.41,3861.36,853432.0
1761026100,3861.09,3861.87,3860.07,3861.76,316794.0
1761026160,3861.76,3861.76,3858.47,3859.77,724386.0
1761026220,3859.76,3861.55,3859.43,3861.55,219236.0
1761026280,3861.56,3862.36,3861.4,3862.08,358958.0
1761026340,3862.09,3862.28,3861.08,3862.04,413014.0
1761026400,3862.04,3863.3,3861.33,3862.8,677142.0
1761026460,3862.8,3863.28,3860.42,3861.09,406424.0
1761026520,3861.09,3861.27,3858.65,3858.65,635334.0
1761026580,3858.57,3861.32,3857.31,3857.43,519240.0
1761026640,3857.43,3857.43,3854.58,3856.56,1436854.0
1761026700,3856.62,3858.93,3853.49,3853.49,1257028.0
1761026760,3853.49,3860.0,3853.49,3860.0,932802.0
1761026820,3859.99,3863.23,3854.82,3854.82,1152022.0
1761026880,3854.82,3858.36,3854.82,3857.0,508758.0
1761026940,3857.01,3858.94,3857.0,3857.49,338228.0
1761027000,3857.49,3859.13,3856.0,3858.62,422126.0
1761027060,3858.61,3861.97,3858.33,3861.02,335666.0
1761027120,3861.02,3863.23,3860.96,3862.75,504094.0
1761027180,3862.74,3863.0,3861.39,3861.39,401720.0
1761027240,3861.39,3862.3,3861.39,3862.19,280202.0
1761027300,3862.19,3863.68,3860.61,3862.2,519780.0
1761027360,3861.69,3863.81,3861.69,3863.81,487202.0
1761027420,3863.81,3867.43,3863.81,3867.19,1031290.0
1761027480,3867.19,3868.45,3866.61,3867.9,865844.0
1761027540,3867.91,3872.3,3866.7,3872.29,1431738.0
1761027600,3872.3,3876.62,3872.23,3876.35,2902548.0
1761027660,3876.62,3878.12,3875.53,3877.61,1921270.0
1761027720,3877.62,3885.9,3877.62,3881.71,5284116.0
1761027780,3882.0,3883.04,3880.0,3882.23,2151808.0
1761027840,3882.23,3882.23,3876.9,3877.39,1447072.0
1761027900,3877.38,3877.97,3876.44,3877.06,1462794.0
1761027960,3876.74,3878.58,3876.74,3878.32,871732.0
1761028020,3878.31,3878.87,3876.67,3878.87,597260.0
1761028080,3878.86,3880.0,3878.2,3878.76,804452.0
1761028140,3878.48,3880.0,3877.82,3878.85,1252446.0
1761028200,3878.96,3882.45,3877.76,3878.91,1588020.0
1761028260,3878.91,3885.28,3878.08,3881.99,3076184.0
1761028320,3881.98,3882.57,3880.58,3880.6,528116.0
1761028380,3880.61,3884.18,3880.45,3883.8,1149456.0
1761028440,3883.8,3884.57,3880.95,3880.96,1087414.0
1761028500,3880.95,3885.22,3880.94,3883.82,1866910.0
1761028560,3883.81,3889.45,3882.53,3887.15,2275006.0
1761028620,3886.65,3886.66,3883.62,3884.89,981538.0
1761028680,3884.89,3886.65,3884.89,3885.61,400536.0
1761028740,3885.61,3885.86,3884.38,3884.39,503780.0
1761028800,3884.29,3885.65,3883.31,3884.89,760840.0
1761028860,3884.88,3887.0,3883.0,3886.72,1197770.0
1761028920,3885.37,3885.5,3883.39,3884.34,1314026.0
1761028980,3884.34,3884.63,3883.92,3884.61,455776.0
1761029040,3884.62,3884.63,3878.91,3880.37,2186912.0
1761029100,3880.37,3880.55,3879.35,3879.67,1381416.0
1761029160,3879.66,3880.3,3879.13,3880.29,803642.0
1761029220,3880.3,3881.98,3879.23,3881.64,603206.0
1761029280,3881.65,3885.62,3881.06,3884.84,373026.0
1761029340,3884.99,3888.32,3884.98,3887.12,1158080.0
1761029400,3887.13,3887.13,3883.36,3885.02,1229264.0
1761029460,3885.03,3887.5,3885.02,3887.35,813504.0
1761029520,3887.35,3890.05,3887.03,3887.03,1971886.0
1761029580,3886.98,3889.37,3885.82,3888.96,1287676.0
1761029640,3888.81,3888.81,3886.2,3886.35,422152.0
1761029700,3886.34,3886.43,3884.76,3885.83,974606.0
1761029760,3885.83,3885.83,3882.28,3882.96,518974.0
1761029820,3882.3,3886.21,3882.3,3885.15,1379180.0
1761029880,3885.15,3886.21,3885.03,3885.41,662568.0
1761029940,3885.4,3886.28,3885.0,3885.01,359896.0
1761030000,3885.0,3885.0,3882.28,3883.51,1003742.0
1761030060,3883.51,3884.2,3882.11,3883.83,1023488.0
1761030120,3883.83,3886.32,3883.83,3885.86,499312.0
1761030180,3885.81,3887.47,3885.08,3885.45,295494.0
1761030240,3885.46,3885.46,3882.36,3882.42,436026.0
1761030300,3882.42,3884.86,3880.93,3883.72,631760.0
1761030360,3883.06,3883.07,3879.64,3881.49,567904.0
1761030420,3881.5,3883.4,3880.45,3883.0,486692.0
1761030480,3882.98,3885.51,3882.92,3882.92,259846.0
1761030540,3882.71,3883.09,3881.45,3881.45,706010.0
1761030600,3881.46,3881.97,3877.58,3878.41,2544320.0
1761030660,3878.42,3879.88,3877.07,3877.54,1883726.0
1761030720,3877.54,3879.08,3876.69,3877.01,1427986.0
1761030780,3877.01,3877.72,3876.6,3877.6,791420.0
1761030840,3877.59,3877.9,3873.33,3873.34,1773964.0
1761030900,3873.34,3876.6,3873.33,3875.95,748460.0
1761030960,3875.94,3878.75,3875.94,3878.4,988194.0
1761031020,3878.41,3881.7,3878.41,3881.68,441160.0
1761031080,3881.67,3881.68,3880.01,3880.92,367420.0
1761031140,3880.91,3885.84,3880.91,3885.19,1461420.0
1761031200,3885.3,3886.99,3884.53,3886.61,969502.0
1761031260,3886.45,3887.11,3885.64,3887.1,508066.0
1761031320,3887.33,3889.72,3885.99,3887.23,968058.0
1761031380,3887.22,3889.06,3887.21,3888.88,379710.0
1761031440,3888.87,3890.0,3887.97,3887.98,502326.0
1761031500,3887.97,3890.9,3887.97,3889.94,1438970.0
1761031560,3889.94,3889.94,3887.8,3888.58,519302.0
1761031620,3888.78,3889.68,3887.98,3888.59,401240.0
1761031680,3888.59,3891.57,3888.23,3889.42,996558.0
1761031740,3889.42,3890.46,3889.42,3890.46,210806.0
1761031800,3890.51,3891.2,3888.61,3890.88,959854.0
1761031860,3891.56,3894.0,3890.75,3893.5,1631110.0
1761031920,3893.51,3894.08,3893.45,3893.76,800354.0
1761031980,3893.77,3895.0,3892.46,3892.47,1758168.0
1761032040,3892.48,3894.28,3892.28,3892.52,1012868.0
1761032100,3892.52,3893.99,3890.96,3892.73,486666.0
1761032160,3892.27,3892.27,3888.62,3890.7,1213424.0
1761032220,3890.69,3891.69,3888.95,3888.96,544114.0
1761032280,3888.95,3890.42,3888.32,3888.81,674288.0
1761032340,3888.82,3891.26,3887.3,3889.7,959416.0
1761032400,3889.58,3889.93,3888.29,3889.92,482772.0
1761032460,3889.93,3892.0,3889.3,3889.3,437198.0
1761032520,3889.3,3889.41,3888.66,3889.4,392300.0
1761032580,3889.4,3891.34,3888.57,3891.34,577700.0
1761032640,3891.34,3892.01,3886.35,3886.89,1018776.0
1761032700,3886.89,3888.89,3886.15,3888.88,620488.0
1761032760,3888.88,3890.58,3888.52,3890.09,771866.0
1761032820,3890.42,3892.33,3889.19,3892.33,751576.0
1761032880,3892.32,3893.07,3891.93,3892.87,630882.0
1761032940,3892.89,3893.99,3892.07,3893.99,510316.0
1761033000,3893.99,3894.07,3893.0,3893.6,260618.0
1761033060,3893.61,3893.96,3892.01,3893.61,1214730.0
1761033120,3893.61,3893.68,3891.8,3892.62,220518.0
1761033180,3892.61,3893.15,3892.25,3892.69,273336.0
1761033240,3892.68,3892.89,3891.41,3891.42,479596.0
1761033300,3891.41,3892.3,3891.41,3892.22,309520.0
1761033360,3892.3,3892.86,3890.85,3892.85,234358.0
1761033420,3892.85,3892.85,3891.47,3892.04,303196.0
1761033480,3892.04,3892.39,3891.63,3891.63,180168.0
1761033540,3891.03,3891.63,3890.33,3890.52,369224.0
1761033600,3890.53,3890.53,3889.0,3890.13,380774.0
1761033660,3889.96,3891.42,3889.48,3889.48,331556.0
1761033720,3889.49,3889.49,3884.17,3884.99,1981312.0
1761033780,3884.9,3888.14,3883.54,3886.47,1196720.0
1761033840,3886.47,3886.86,3884.58,3884.58,1102574.0
1761033900,3884.59,3885.43,3882.46,3883.49,2195886.0
1761033960,3883.48,3884.85,3882.44,3883.83,1957110.0
1761034020,3883.55,3883.56,3879.06,3879.07,1460676.0
1761034080,3879.06,3880.15,3877.43,3879.14,2888356.0
1761034140,3878.88,3880.0,3878.88,3880.0,482854.0
1761034200,3880.0,3880.0,3879.51,3879.52,349228.0
1761034260,3879.52,3882.13,3879.35,3881.52,782424.0
1761034320,3881.53,3881.53,3880.35,3881.05,336992.0
1761034380,3881.04,3881.37,3879.35,3879.63,486658.0
1761034440,3879.63,3879.63,3875.0,3877.01,2527798.0
1761034500,3877.0,3877.2,3875.55,3877.2,1233480.0
1761034560,3877.2,3878.74,3876.28,3878.51,690910.0
1761034620,3878.81,3881.64,3878.8,3881.34,578114.0
1761034680,3881.34,3881.5,3881.0,3881.01,211076.0
1761034740,3881.01,3881.51,3880.34,3881.5,746654.0
1761034800,3881.51,3881.51,3880.78,3880.93,177478.0
1761034860,3880.94,3884.28,3880.93,3881.5,595198.0
1761034920,3881.5,3882.98,3880.79,3880.8,236828.0
1761034980,3880.79,3880.8,3868.59,3874.99,3365226.0
1761035040,3873.72,3877.15,3873.72,3877.15,524396.0
1761035100,3877.14,3877.15,3875.34,3876.94,288372.0
1761035160,3876.44,3876.46,3873.65,3876.41,440234.0
1761035220,3876.41,3877.35,3875.63,3877.35,419760.0
1761035280,3877.07,3878.0,3875.63,3877.64,280802.0
1761035340,3877.64,3878.55,3877.64,3877.82,396926.0
1761035400,3877.82,3877.96,3873.93,3873.93,1073276.0
1761035460,3874.0,3874.4,3870.0,3871.44,2804014.0
1761035520,3871.44,3871.44,3869.13,3869.99,3384996.0
1761035580,3869.99,3871.43,3869.83,3870.42,685144.0
1761035640,3870.41,3871.28,3869.54,3870.08,505484.0
1761035700,3870.08,3871.19,3869.35,3870.8,678924.0
1761035760,3870.8,3870.81,3866.19,3868.35,1837138.0
1761035820,3868.35,3868.35,3861.2,3861.34,3806060.0
1761035880,3861.35,3863.86,3857.46,3863.09,3238210.0
1761035940,3863.08,3866.18,3861.92,3862.17,1808714.0
1761036000,3862.18,3864.52,3860.02,3860.19,776112.0
1761036060,3860.19,3860.2,3856.76,3857.98,2489506.0
1761036120,3857.98,3858.63,3855.26,3856.74,2032272.0
1761036180,3856.74,3857.98,3855.72,3857.31,1370460.0
1761036240,3857.3,3857.31,3852.63,3856.28,1528482.0
1761036300,3856.57,3856.57,3851.19,3853.84,1833208.0
1761036360,3853.85,3854.45,3849.73,3850.7,1399028.0
1761036420,3850.7,3854.32,3850.7,3852.66,922846.0
1761036480,3852.65,3857.44,3852.65,3857.43,1403452.0
1761036540,3857.44,3858.74,3856.57,3858.74,1456906.0
1761036600,3858.75,3859.52,3856.57,3857.19,1323660.0
1761036660,3857.19,3857.7,3855.75,3856.39,629994.0
1761036720,3856.39,3864.82,3856.19,3864.81,3219630.0
1761036780,3864.62,3867.24,3864.62,3866.01,2024642.0
1761036840,3866.01,3870.54,3865.81,3867.94,2230164.0
1761036900,3867.69,3873.07,3867.69,3871.94,1744492.0
1761036960,3871.95,3872.04,3870.0,3870.01,772772.0
1761037020,3870.0,3871.14,3867.31,3867.31,1250672.0
1761037080,3867.31,3868.26,3865.57,3866.14,748016.0
1761037140,3866.14,3866.4,3865.37,3866.4,322756.0
1761037200,3865.96,3866.6,3864.6,3865.05,597160.0
1761037260,3865.05,3865.05,3861.4,3862.1,726308.0
1761037320,3862.11,3863.16,3861.3,3861.3,378754.0
1761037380,3861.31,3861.31,3858.65,3859.45,604230.0
1761037440,3859.45,3859.89,3856.78,3857.35,985288.0
1761037500,3857.35,3860.0,3856.54,3858.54,808988.0
1761037560,3858.54,3859.57,3855.02,3855.45,706218.0
1761037620,3855.46,3858.6,3855.0,3858.59,876450.0
1761037680,3858.59,3860.5,3858.48,3860.22,289124.0
1761037740,3860.22,3862.32,3860.22,3861.58,714780.0
1761037800,3861.58,3862.72,3858.2,3859.27,578372.0
1761037860,3859.28,3861.38,3859.27,3860.55,279462.0
1761037920,3860.6,3866.16,3860.6,3865.61,1441164.0
1761037980,3865.62,3866.86,3864.99,3865.36,1320236.0
1761038040,3865.36,3865.92,3864.21,3864.41,1287208.0
1761038100,3864.4,3864.41,3863.67,3864.21,234278.0
1761038160,3864.2,3864.31,3860.0,3861.41,465836.0
1761038220,3861.41,3863.08,3860.35,3862.8,825116.0
1761038280,3862.8,3864.31,3861.42,3861.43,693880.0
1761038340,3861.43,3861.51,3859.28,3859.28,466128.0
1761038400,3859.29,3864.27,3859.28,3864.01,408056.0
1761038460,3864.01,3866.36,3863.77,3865.51,305700.0
1761038520,3865.37,3866.34,3865.03,3866.34,412430.0
1761038580,3866.34,3869.84,3866.34,3868.75,1104344.0
1761038640,3868.75,3872.64,3868.74,3872.46,1941400.0
1761038700,3872.31,3872.52,3870.11,3871.7,1848818.0
1761038760,3871.7,3871.96,3870.23,3870.23,329314.0
1761038820,3870.24,3871.92,3870.11,3870.39,783508.0
1761038880,3870.39,3870.39,3868.01,3869.83,598962.0
1761038940,3869.83,3870.0,3868.48,3868.49,193260.0
1761039000,3868.49,3870.99,3866.77,3870.98,731756.0
1761039060,3870.99,3871.33,3870.01,3870.44,1264300.0
1761039120,3870.43,3871.63,3870.05,3870.05,374960.0
1761039180,3870.05,3870.32,3866.86,3867.61,465702.0
1761039240,3867.6,3869.41,3867.08,3867.82,271420.0
1761039300,3867.83,3868.35,3867.82,3868.19,138170.0
1761039360,3868.2,3868.2,3865.98,3867.5,206234.0
1761039420,3867.5,3870.0,3866.0,3866.01,775122.0
1761039480,3866.67,3866.67,3863.78,3864.21,549078.0
1761039540,3864.41,3866.28,3864.41,3866.27,160156.0
1761039600,3866.27,3866.27,3862.51,3863.65,602292.0
1761039660,3863.66,3864.56,3862.11,3862.82,982700.0
1761039720,3862.82,3864.38,3862.55,3863.11,435768.0
1761039780,3863.12,3863.12,3861.61,3863.11,452034.0
1761039840,3863.11,3864.27,3862.43,3864.26,143878.0
1761039900,3864.26,3866.78,3863.69,3866.26,338302.0
1761039960,3866.22,3868.1,3866.22,3867.6,892112.0
1761040020,3867.6,3867.6,3865.15,3866.93,340148.0
1761040080,3866.92,3867.03,3865.14,3865.9,260910.0
1761040140,3865.89,3866.29,3864.43,3866.21,206238.0
1761040200,3866.01,3868.18,3864.65,3868.18,182676.0
1761040260,3868.05,3868.18,3862.29,3863.32,564082.0
1761040320,3863.32,3865.14,3862.99,3864.95,224568.0
1761040380,3864.83,3864.95,3863.07,3864.66,264622.0
1761040440,3864.8,3864.95,3862.71,3862.98,293846.0
1761040500,3862.97,3865.0,3862.97,3864.93,236462.0
1761040560,3864.93,3864.93,3861.66,3861.67,318740.0
1761040620,3861.66,3861.67,3859.77,3859.78,747980.0
1761040680,3859.78,3860.85,3859.44,3860.37,262100.0
1761040740,3860.37,3862.82,3860.37,3862.81,242278.0
1761040800,3862.55,3863.94,3862.05,3863.93,385440.0
1761040860,3863.93,3867.23,3863.93,3865.0,347758.0
1761040920,3865.01,3865.36,3861.89,3861.89,382748.0
1761040980,3861.89,3864.09,3860.0,3863.5,498594.0
1761041040,3863.51,3866.95,3863.5,3866.85,446296.0
1761041100,3866.85,3871.73,3866.85,3871.2,1267330.0
1761041160,3870.55,3871.38,3868.5,3870.29,378398.0
1761041220,3870.29,3871.99,3869.79,3870.69,1156530.0
1761041280,3870.7,3870.7,3869.72,3870.26,409910.0
1761041340,3870.27,3870.27,3864.62,3865.34,541872.0
1761041400,3865.48,3865.56,3863.0,3864.72,791032.0
1761041460,3864.72,3865.95,3863.46,3865.94,1236916.0
1761041520,3865.94,3869.63,3865.94,3869.63,357368.0
1761041580,3869.64,3869.64,3867.61,3868.83,745732.0
1761041640,3868.83,3868.84,3866.74,3868.25,665744.0
1761041700,3868.25,3869.86,3867.33,3869.55,338216.0
1761041760,3869.54,3871.6,3869.54,3871.6,581554.0
1761041820,3871.6,3871.6,3869.0,3869.18,462792.0
1761041880,3869.18,3870.79,3864.8,3865.59,990968.0
1761041940,3865.59,3865.6,3862.13,3863.71,756812.0
1761042000,3863.72,3863.84,3862.95,3863.66,573940.0
1761042060,3863.66,3863.66,3862.47,3862.47,191626.0
1761042120,3862.47,3862.48,3860.0,3861.01,599292.0
1761042180,3861.02,3862.28,3860.99,3861.0,884614.0
1761042240,3861.0,3861.36,3859.98,3860.31,558662.0
1761042300,3860.0,3860.26,3859.1,3860.25,949426.0
1761042360,3860.26,3861.32,3859.77,3859.81,551132.0
1761042420,3859.78,3860.99,3858.44,3858.44,769656.0
1761042480,3858.0,3859.91,3858.0,3859.33,1079128.0
1761042540,3859.33,3860.28,3859.33,3859.94,249350.0
1761042600,3859.94,3866.06,3859.94,3866.06,505104.0
1761042660,3866.06,3866.06,3862.84,3863.94,300020.0
1761042720,3863.95,3866.2,3863.24,3866.2,483402.0
1761042780,3867.28,3869.78,3867.13,3867.61,805640.0
1761042840,3867.61,3869.98,3867.61,3869.51,977284.0
1761042900,3869.51,3876.84,3869.15,3876.84,2700712.0
1761042960,3877.99,3877.99,3870.87,3873.82,2266714.0
1761043020,3873.44,3877.05,3872.59,3874.7,786312.0
1761043080,3874.7,3875.39,3873.33,3874.96,465054.0
1761043140,3874.96,3875.01,3873.0,3873.33,466850.0
1761043200,3873.33,3873.85,3871.03,3871.04,601868.0
1761043260,3871.03,3872.78,3871.0,3871.27,262528.0
1761043320,3871.27,3872.27,3869.44,3871.2,984426.0
1761043380,3871.2,3871.2,3869.67,3870.66,961078.0
1761043440,3870.65,3871.18,3870.65,3871.17,299176.0
1761043500,3871.17,3874.7,3871.17,3874.2,537004.0
1761043560,3874.21,3876.0,3871.72,3874.65,757004.0
1761043620,3874.36,3875.63,3873.46,3874.69,1439418.0
1761043680,3874.79,3880.87,3874.34,3880.55,2598564.0
1761043740,3880.18,3888.82,3880.18,3887.79,6241000.0
1761043800,3888.06,3888.19,3884.0,3884.4,1816084.0
1761043860,3884.4,3891.57,3884.0,3891.06,3394358.0
1761043920,3891.06,3894.93,3889.25,3893.78,3150224.0
1761043980,3893.46,3895.99,3890.0,3890.0,3412782.0
1761044040,3890.01,3892.42,3888.3,3891.89,2924136.0
1761044100,3891.95,3892.56,3888.92,3889.83,1586610.0
1761044160,3889.83,3889.84,3884.88,3886.18,1163480.0
1761044220,3886.19,3886.19,3883.02,3885.49,879176.0
1761044280,3885.49,3885.78,3881.27,3881.28,705790.0
1761044340,3881.27,3882.28,3880.27,3882.27,1026982.0
1761044400,3881.57,3883.0,3880.01,3880.01,1186488.0
1761044460,3880.01,3880.76,3878.63,3879.58,1371470.0
1761044520,3879.59,3879.59,3875.0,3875.33,1841030.0
1761044580,3875.34,3876.19,3875.09,3875.83,1120584.0
1761044640,3875.84,3876.78,3875.22,3875.22,505550.0
1761044700,3875.22,3875.22,3872.36,3874.29,1782864.0
1761044760,3874.28,3876.27,3872.7,3872.7,1549538.0
1761044820,3872.71,3874.47,3872.29,3872.3,617784.0
1761044880,3872.3,3872.31,3870.51,3871.35,936614.0
1761044940,3871.35,3871.38,3868.38,3868.64,1574366.0
1761045000,3868.63,3871.59,3868.63,3870.0,803772.0
1761045060,3869.93,3872.5,3869.92,3871.64,620586.0
1761045120,3871.55,3874.19,3871.55,3874.07,525076.0
1761045180,3874.34,3874.34,3873.15,3873.67,1041600.0
1761045240,3873.67,3874.87,3873.11,3873.56,340998.0
1761045300,3873.56,3873.56,3869.6,3871.99,922980.0
1761045360,3871.99,3877.24,3871.99,3876.74,1229734.0
1761045420,3876.73,3878.97,3876.23,3878.96,899894.0
1761045480,3879.6,3881.8,3878.8,3879.49,948154.0
1761045540,3879.49,3881.65,3879.49,3880.88,446236.0
1761045600,3880.88,3880.88,3879.33,3879.87,524662.0
1761045660,3879.88,3881.65,3879.87,3880.72,449230.0
1761045720,3880.72,3880.95,3877.71,3880.83,847000.0
1761045780,3880.64,3881.65,3879.04,3881.65,785064.0
1761045840,3881.65,3884.17,3881.64,3883.68,653048.0
1761045900,3883.68,3884.6,3882.19,3884.6,539932.0
1761045960,3884.59,3885.41,3883.44,3884.04,651884.0
1761046020,3884.04,3884.05,3880.47,3880.47,364630.0
1761046080,3880.21,3881.01,3879.68,3881.0,871520.0
1761046140,3881.01,3881.67,3879.81,3881.63,741704.0
1761046200,3881.63,3881.64,3878.88,3880.7,655944.0
1761046260,3880.7,3881.5,3878.34,3880.84,942112.0
1761046320,3880.83,3882.01,3880.08,3881.23,410108.0
1761046380,3881.23,3882.02,3881.1,3881.95,382648.0
1761046440,3881.96,3890.99,3881.96,3890.63,2058520.0
1761046500,3891.21,3893.86,3887.04,3887.14,3237566.0
1761046560,3887.42,3889.49,3886.92,3888.59,2862060.0
1761046620,3888.72,3889.4,3888.0,3888.59,1806452.0
1761046680,3888.59,3890.06,3888.35,3890.05,1356686.0
1761046740,3890.05,3890.06,3886.46,3886.95,1673194.0
1761046800,3886.95,3887.2,3886.52,3886.61,1273366.0
1761046860,3886.61,3889.54,3886.61,3889.34,1087450.0
1761046920,3889.34,3890.33,3888.35,3888.35,2785682.0
1761046980,3888.24,3888.25,3886.8,3888.04,936774.0
1761047040,3888.04,3888.04,3886.1,3886.23,272466.0
1761047100,3886.24,3887.87,3886.23,3887.16,466750.0
1761047160,3887.04,3889.18,3886.44,3889.0,210540.0
1761047220,3889.0,3891.22,3889.0,3890.61,369288.0
1761047280,3890.6,3891.5,3890.0,3891.49,333692.0
1761047340,3891.49,3891.52,3889.48,3891.02,385578.0
1761047400,3891.02,3892.99,3890.95,3892.75,834834.0
1761047460,3892.59,3892.88,3891.75,3891.76,478722.0
1761047520,3891.75,3891.75,3889.85,3890.86,387098.0
1761047580,3890.86,3892.22,3890.6,3891.52,255828.0
1761047640,3891.51,3892.38,3891.51,3892.01,457960.0
1761047700,3892.01,3892.33,3890.43,3890.64,301738.0
1761047760,3890.65,3892.1,3889.71,3890.38,469890.0
1761047820,3890.38,3890.38,3888.35,3888.35,504998.0
1761047880,3888.35,3890.37,3888.0,3889.61,762580.0
1761047940,3889.61,3889.61,3888.33,3888.34,349470.0
1761048000,3888.34,3889.03,3885.78,3886.26,958038.0
1761048060,3886.26,3886.6,3885.69,3886.25,553474.0
1761048120,3886.24,3886.45,3884.61,3885.0,703010.0
1761048180,3885.0,3885.0,3882.98,3884.48,1153210.0
1761048240,3884.47,3886.75,3884.47,3886.26,834550.0
1761048300,3886.45,3887.6,3886.45,3887.18,290366.0
1761048360,3887.52,3890.66,3887.51,3888.34,473446.0
1761048420,3888.34,3889.3,3886.86,3888.0,547210.0
1761048480,3887.42,3888.17,3886.0,3886.21,270724.0
1761048540,3886.0,3887.0,3885.0,3886.35,743808.0
1761048600,3886.35,3887.48,3886.33,3886.86,142084.0
1761048660,3886.86,3888.88,3886.53,3887.2,686500.0
1761048720,3887.2,3887.2,3886.0,3886.29,322186.0
1761048780,3886.28,3886.47,3886.0,3886.47,178810.0
1761048840,3886.47,3886.6,3886.14,3886.14,149512.0
1761048900,3886.14,3887.99,3885.73,3887.99,133964.0
1761048960,3887.98,3889.73,3887.36,3889.15,147256.0
1761049020,3889.15,3891.5,3889.15,3891.06,395184.0
1761049080,3891.07,3892.17,3891.06,3891.84,250498.0
1761049140,3892.01,3898.75,3892.0,3897.46,3041624.0
1761049200,3897.46,3905.18,3896.56,3905.01,5404038.0
1761049260,3905.01,3913.36,3903.68,3912.81,5434544.0
1761049320,3913.02,3916.15,3910.29,3910.49,6388410.0
1761049380,3911.0,3914.09,3909.5,3913.11,2422880.0
1761049440,3913.01,3916.99,3913.01,3913.37,3472986.0
1761049500,3913.99,3914.49,3902.63,3903.72,2144008.0
1761049560,3903.42,3905.46,3900.61,3902.29,1728176.0
1761049620,3902.29,3902.87,3900.0,3901.68,1796132.0
1761049680,3901.8,3903.2,3900.53,3901.96,650880.0
1761049740,3901.96,3903.09,3901.83,3902.68,1044958.0
1761049800,3902.74,3906.23,3902.28,3903.22,1468764.0
1761049860,3903.21,3903.47,3897.3,3900.12,1780092.0
1761049920,3900.38,3901.47,3899.36,3900.56,623772.0
1761049980,3900.62,3901.8,3898.77,3899.44,641284.0
1761050040,3899.44,3899.63,3897.55,3898.61,755694.0
1761050100,3898.89,3900.68,3897.86,3900.62,869834.0
1761050160,3900.47,3905.67,3900.4,3904.54,1209048.0
1761050220,3904.54,3908.12,3903.93,3905.85,829538.0
1761050280,3905.85,3906.42,3904.78,3905.35,572168.0
1761050340,3905.36,3905.36,3903.43,3903.59,302316.0
1761050400,3903.59,3906.65,3903.58,3906.64,490766.0
1761050460,3906.64,3913.16,3906.64,3911.5,1148550.0
1761050520,3910.8,3911.25,3910.02,3910.94,676572.0
1761050580,3910.99,3913.0,3910.99,3912.24,1314262.0
1761050640,3912.23,3914.27,3912.23,3913.6,1130452.0
1761050700,3913.6,3914.84,3909.68,3910.13,1757420.0
1761050760,3909.5,3910.75,3907.67,3909.37,1805950.0
1761050820,3909.38,3913.0,3908.66,3909.72,2029702.0
1761050880,3909.55,3909.84,3898.37,3901.0,4200628.0
1761050940,3900.99,3900.99,3894.12,3894.67,3469082.0
1761051000,3894.71,3895.78,3892.97,3894.48,2018790.0
1761051060,3894.7,3896.24,3894.08,3895.72,1226790.0
1761051120,3895.53,3895.53,3889.11,3891.4,3709748.0
1761051180,3891.41,3892.0,3890.82,3891.72,1088002.0
1761051240,3891.72,3892.0,3891.24,3891.41,771680.0
1761051300,3891.41,3891.98,3887.13,3888.18,2388242.0
1761051360,3888.18,3889.65,3887.56,3887.57,1409874.0
1761051420,3887.57,3888.96,3885.58,3886.06,2313180.0
1761051480,3886.06,3887.02,3881.56,3882.1,2756986.0
1761051540,3881.98,3882.08,3875.52,3878.85,8287128.0
1761051600,3878.88,3883.68,3878.88,3883.04,1871180.0
1761051660,3883.04,3885.0,3881.22,3884.0,1604072.0
1761051720,3884.01,3885.8,3883.03,3883.54,1160564.0
1761051780,3883.55,3883.56,3880.57,3882.67,824986.0
1761051840,3882.73,3886.89,3882.72,3886.54,635148.0
1761051900,3886.54,3891.79,3885.37,3888.18,1464124.0
1761051960,3888.18,3889.63,3885.62,3886.42,1408838.0
1761052020,3886.42,3887.23,3877.51,3877.51,1955966.0
1761052080,3877.2,3878.76,3869.64,3869.64,6166532.0
1761052140,3870.0,3874.21,3860.73,3872.36,7812148.0
1761052200,3871.48,3875.91,3865.31,3875.01,3525316.0
1761052260,3875.01,3878.91,3873.5,3878.91,1632654.0
1761052320,3878.91,3878.91,3875.02,3877.38,1663176.0
1761052380,3877.5,3877.5,3874.45,3874.97,1023162.0
1761052440,3874.97,3880.75,3874.45,3880.0,1193662.0
1761052500,3879.99,3884.19,3878.0,3878.42,1906834.0
1761052560,3878.42,3878.42,3874.56,3877.14,1312360.0
1761052620,3877.14,3880.24,3876.92,3877.83,710600.0
1761052680,3877.83,3878.18,3874.88,3878.18,430126.0
1761052740,3878.99,3881.0,3877.62,3878.4,1141186.0
1761052800,3878.4,3879.88,3876.68,3877.45,504342.0
1761052860,3877.45,3878.62,3874.21,3878.62,523474.0
1761052920,3878.62,3885.22,3878.62,3881.29,1624060.0
1761052980,3881.3,3882.2,3878.84,3878.84,467000.0
1761053040,3878.85,3880.98,3877.95,3878.73,1119494.0
1761053100,3878.73,3880.88,3878.28,3879.72,1349642.0
1761053160,3879.72,3880.0,3878.0,3878.0,458652.0
1761053220,3878.01,3883.33,3877.61,3879.75,990630.0
1761053280,3879.2,3883.0,3877.24,3882.72,652860.0
1761053340,3882.99,3885.11,3882.92,3883.43,1480930.0
1761053400,3882.89,3884.83,3878.7,3880.59,1167342.0
1761053460,3880.59,3882.84,3871.74,3873.3,1436224.0
1761053520,3873.1,3877.37,3873.1,3874.92,1098006.0
1761053580,3873.9,3875.77,3873.1,3874.89,1047892.0
1761053640,3874.89,3874.89,3870.19,3871.72,2042758.0
1761053700,3871.72,3875.77,3867.31,3875.6,1970820.0
1761053760,3875.44,3881.41,3875.44,3878.56,1683828.0
1761053820,3878.55,3893.08,3878.09,3890.24,3841620.0
1761053880,3890.39,3896.97,3889.52,3890.34,3136664.0
1761053940,3890.2,3894.01,3888.88,3891.31,1765114.0
1761054000,3891.31,3893.84,3889.28,3891.55,2125932.0
1761054060,3891.56,3893.69,3879.22,3879.78,1989646.0
1761054120,3879.24,3879.24,3870.38,3873.23,2172982.0
1761054180,3873.58,3873.58,3867.61,3872.86,2326380.0
1761054240,3872.86,3876.41,3871.0,3875.86,3258010.0
1761054300,3875.6,3875.62,3862.52,3867.99,3392440.0
1761054360,3866.26,3870.41,3862.6,3865.44,2784306.0
1761054420,3865.07,3870.19,3863.95,3868.21,2232542.0
1761054480,3867.77,3870.33,3856.85,3857.34,4075368.0
1761054540,3857.62,3859.87,3852.87,3857.87,5764078.0
1761054600,3858.27,3868.75,3858.27,3868.75,3825976.0
1761054660,3868.75,3869.01,3863.18,3866.67,1520768.0
1761054720,3866.13,3867.3,3860.32,3864.54,1284028.0
1761054780,3864.79,3868.75,3863.86,3864.06,1347080.0
1761054840,3864.06,3864.46,3857.0,3864.46,1387306.0
1761054900,3864.74,3864.74,3855.16,3855.76,2096216.0
1761054960,3855.76,3859.13,3850.82,3858.84,3397684.0
1761055020,3858.19,3858.99,3852.92,3857.05,2753276.0
1761055080,3857.71,3864.05,3856.51,3863.75,1864080.0
1761055140,3863.75,3866.11,3863.26,3864.34,1074074.0
1761055200,3864.8,3867.17,3863.41,3866.66,1809590.0
1761055260,3866.67,3867.67,3863.6,3865.01,1064818.0
1761055320,3865.19,3868.86,3865.06,3868.79,1597228.0
1761055380,3868.85,3875.9,3868.85,3872.22,3928812.0
1761055440,3872.51,3873.15,3870.68,3872.96,1069804.0
1761055500,3872.96,3876.52,3871.36,3874.91,2628526.0
1761055560,3874.76,3882.95,3874.76,3882.55,3301456.0
1761055620,3882.98,3886.93,3882.83,3885.16,3393178.0
1761055680,3885.37,3890.32,3885.26,3888.49,3548018.0
1761055740,3889.19,3902.63,3889.19,3896.19,7321628.0
1761055800,3896.59,3911.07,3896.59,3911.07,7229094.0
1761055860,3911.12,3924.69,3909.77,3923.64,12056718.0
1761055920,3923.83,3924.99,3916.6,3919.42,5854500.0
1761055980,3919.41,3922.53,3916.62,3919.59,5087552.0
1761056040,3919.31,3925.98,3917.3,3925.27,11603630.0
1761056100,3925.49,3925.6,3913.29,3915.35,5849680.0
1761056160,3915.0,3920.74,3914.01,3920.74,4805208.0
1761056220,3919.79,3931.7,3919.2,3928.67,7618346.0
1761056280,3928.67,3943.93,3928.67,3938.62,12772172.0
1761056340,3938.39,3941.38,3933.54,3939.65,9277472.0
1761056400,3938.35,3943.25,3938.11,3938.48,5074602.0
1761056460,3938.5,3955.0,3938.38,3952.55,13569310.0
1761056520,3952.18,3954.33,3947.85,3951.72,6022254.0
1761056580,3951.73,3953.01,3946.99,3946.99,5972286.0
1761056640,3947.0,3947.0,3940.82,3941.5,4219004.0
1761056700,3941.51,3941.51,3938.5,3939.33,3547096.0
1761056760,3939.57,3939.57,3931.98,3934.58,4860264.0
1761056820,3932.62,3934.61,3930.56,3931.4,2666770.0
1761056880,3931.41,3932.12,3918.44,3920.12,6756932.0
1761056940,3919.69,3922.88,3912.74,3912.74,4345956.0
1761057000,3912.74,3925.4,3912.68,3921.51,6244608.0
1761057060,3921.27,3923.55,3919.4,3921.75,2817152.0
1761057120,3921.77,3925.0,3921.35,3923.17,2241860.0
1761057180,3923.17,3929.77,3918.58,3928.67,2706694.0
1761057240,3928.66,3933.46,3928.27,3930.3,2283202.0
1761057300,3930.3,3932.8,3926.0,3926.5,2226412.0
1761057360,3926.5,3931.54,3926.48,3931.06,2452476.0
1761057420,3931.06,3935.78,3928.61,3935.24,1976380.0
1761057480,3935.8,3938.19,3931.6,3931.61,1716556.0
1761057540,3931.84,3933.0,3928.23,3930.62,1110196.0
1761057600,3931.9,3934.99,3931.6,3932.11,1289714.0
1761057660,3932.11,3935.45,3931.84,3934.04,3050208.0
1761057720,3934.04,3935.51,3930.47,3933.89,1342478.0
1761057780,3933.89,3934.76,3924.67,3926.04,2213878.0
1761057840,3926.04,3929.84,3925.61,3928.4,955442.0
1761057900,3928.92,3928.92,3919.97,3925.31,2541792.0
1761057960,3924.75,3931.52,3923.87,3929.21,910948.0
1761058020,3929.21,3937.15,3928.97,3936.96,1221524.0
1761058080,3937.24,3946.39,3937.24,3939.49,8211840.0
1761058140,3939.54,3953.03,3939.54,3953.03,7658368.0
1761058200,3952.65,3962.69,3952.56,3960.04,9548320.0
1761058260,3960.66,3964.66,3956.25,3959.0,5540032.0
1761058320,3959.53,3963.16,3957.7,3963.01,2479132.0
1761058380,3963.24,3972.31,3963.17,3970.93,6946254.0
1761058440,3971.21,3972.38,3968.81,3969.58,4534780.0
1761058500,3969.0,3998.5,3969.0,3997.41,18019882.0
1761058560,3996.94,3999.89,3986.76,3990.78,14934140.0
1761058620,3993.13,4018.83,3993.13,4006.0,19500976.0
1761058680,4003.85,4013.54,3998.32,4011.12,11465600.0
1761058740,4011.0,4024.48,4011.0,4019.64,11806916.0
1761058800,4020.83,4029.52,4012.62,4012.83,11705852.0
1761058860,4013.54,4025.43,4013.0,4019.21,10000656.0
1761058920,4020.0,4022.21,4000.42,4002.11,14447762.0
1761058980,4001.88,4005.42,3994.9,4002.74,10731748.0
1761059040,4003.8,4009.31,4001.41,4007.05,3985514.0
1761059100,4007.26,4017.43,4007.26,4013.88,5014264.0
1761059160,4014.23,4015.99,4008.98,4015.37,3597528.0
1761059220,4015.22,4038.1,4014.63,4029.29,10535072.0
1761059280,4031.28,4033.12,4021.86,4027.21,8673050.0
1761059340,4027.7,4035.45,4027.63,4028.57,5330548.0
1761059400,4029.44,4040.76,4029.44,4035.35,6664502.0
1761059460,4037.43,4039.94,4033.06,4033.56,3866210.0
1761059520,4034.99,4044.15,4034.98,4041.11,4875020.0
1761059580,4042.03,4045.97,4028.25,4028.85,7248768.0
1761059640,4027.35,4032.19,4027.06,4030.99,5635680.0
1761059700,4030.99,4033.22,4024.07,4028.11,4643766.0
1761059760,4028.16,4035.19,4025.66,4030.81,3451104.0
1761059820,4031.1,4033.42,4020.41,4031.39,3824368.0
1761059880,4031.39,4033.06,4025.4,4029.13,2650812.0
1761059940,4029.13,4034.65,4027.11,4033.59,2431484.0
1761060000,4033.59,4041.08,4033.59,4040.87,4411370.0
1761060060,4041.19,4055.67,4037.14,4051.25,10190948.0
1761060120,4052.0,4070.99,4051.23,4058.29,11365200.0
1761060180,4058.39,4067.29,4058.22,4064.57,5555536.0
1761060240,4065.09,4068.62,4061.99,4062.6,5343470.0
1761060300,4062.61,4064.99,4053.97,4054.86,4788350.0
1761060360,4054.37,4057.27,4050.96,4051.7,2681250.0
1761060420,4052.04,4055.01,4048.5,4051.24,4127628.0
1761060480,4051.88,4059.01,4051.88,4057.72,4710628.0
1761060540,4057.71,4061.76,4052.96,4053.11,2527194.0
1761060600,4053.11,4065.81,4053.11,4064.43,3603276.0
1761060660,4064.13,4068.63,4063.0,4063.99,3372268.0
1761060720,4062.93,4067.82,4059.9,4060.27,2549576.0
1761060780,4060.31,4062.15,4056.1,4057.47,2744770.0
1761060840,4057.68,4059.19,4053.51,4054.36,3596744.0
1761060900,4053.74,4060.06,4050.78,4058.28,3374494.0
1761060960,4058.11,4060.34,4052.73,4055.13,2584926.0
1761061020,4055.13,4056.99,4035.9,4036.67,7589028.0
1761061080,4036.67,4045.57,4036.43,4045.57,5314808.0
1761061140,4045.65,4048.5,4044.33,4048.03,2131758.0
1761061200,4048.57,4057.61,4048.26,4056.97,2753426.0
1761061260,4057.58,4063.6,4057.58,4062.28,3326694.0
1761061320,4062.27,4063.57,4061.0,4061.59,2681296.0
1761061380,4061.6,4070.1,4061.59,4066.15,2389250.0
1761061440,4066.15,4073.6,4065.69,4073.19,4375304.0
1761061500,4073.19,4077.34,4072.17,4072.38,6112432.0
1761061560,4072.67,4080.99,4072.67,4077.06,5870976.0
1761061620,4077.06,4083.78,4075.46,4077.56,6353384.0
1761061680,4076.8,4079.11,4071.71,4072.71,3369138.0
1761061740,4073.0,4073.58,4068.42,4069.93,4485828.0
1761061800,4069.94,4074.96,4069.93,4074.45,3410106.0
1761061860,4074.45,4080.01,4073.96,4074.66,3881992.0
1761061920,4074.63,4079.92,4072.77,4077.97,1733846.0
1761061980,4077.96,4081.32,4075.0,4075.0,2880640.0
1761062040,4075.0,4076.03,4060.8,4062.95,4884612.0
1761062100,4062.87,4072.98,4061.74,4072.98,2033840.0
1761062160,4073.36,4076.0,4073.16,4073.46,2216972.0
1761062220,4073.79,4074.68,4070.91,4071.69,1713482.0
1761062280,4071.94,4075.17,4069.1,4073.2,1334756.0
1761062340,4073.19,4080.72,4073.19,4080.41,2010410.0
1761062400,4079.69,4093.73,4078.47,4079.24,14144020.0
1761062460,4079.3,4092.56,4079.23,4090.48,6030318.0
1761062520,4090.31,4093.18,4083.89,4087.74,4091496.0
1761062580,4088.13,4095.0,4088.13,4092.71,3891222.0
1761062640,4094.65,4094.78,4090.05,4092.03,1908792.0
1761062700,4091.66,4092.53,4084.26,4084.56,4218408.0
1761062760,4084.81,4087.81,4081.07,4083.38,2204032.0
1761062820,4083.33,4083.38,4070.0,4074.27,9060916.0
1761062880,4075.33,4077.26,4064.65,4068.31,7772814.0
1761062940,4068.32,4072.85,4063.49,4072.84,4076566.0
1761063000,4072.83,4077.53,4072.24,4072.24,3097092.0
1761063060,4072.8,4078.38,4072.8,4075.73,1487710.0
1761063120,4076.02,4078.66,4075.67,4078.24,955340.0
1761063180,4078.24,4083.42,4078.24,4081.46,2273984.0
1761063240,4081.42,4086.16,4081.42,4084.6,3129222.0
1761063300,4084.39,4086.24,4082.66,4083.43,2914296.0
1761063360,4083.43,4086.11,4081.93,4083.4,1972574.0
1761063420,4083.56,4086.11,4083.56,4085.45,1427940.0
1761063480,4085.45,4085.45,4080.98,4084.72,1179088.0
1761063540,4084.71,4092.0,4084.12,4091.02,3010486.0
1761063600,4091.02,4092.72,4087.0,4088.49,1995970.0
1761063660,4088.07,4088.49,4081.07,4082.81,1550074.0
1761063720,4083.32,4085.6,4081.0,4084.84,1431840.0
1761063780,4084.85,4087.21,4084.35,4085.54,982930.0
1761063840,4084.18,4087.09,4084.08,4086.83,941328.0
1761063900,4087.55,4102.7,4086.83,4100.01,10768486.0
1761063960,4100.68,4110.69,4099.56,4103.24,11080496.0
1761064020,4102.52,4104.1,4096.42,4097.87,4790714.0
1761064080,4097.74,4098.91,4094.48,4094.99,3419978.0
1761064140,4094.99,4097.23,4092.44,4096.55,2661082.0
1761064200,4097.2,4106.55,4097.2,4100.98,5320846.0
1761064260,4100.97,4105.32,4090.36,4095.89,5805300.0
1761064320,4095.41,4099.83,4094.87,4097.68,1753560.0
1761064380,4098.16,4107.23,4093.75,4099.76,6399234.0
1761064440,4099.56,4103.93,4099.12,4102.31,3881126.0
1761064500,4102.31,4108.58,4091.1,4094.5,6026390.0
1761064560,4094.62,4104.46,4094.54,4096.77,5861472.0
1761064620,4097.79,4102.92,4097.43,4100.67,3541762.0
1761064680,4100.67,4100.67,4094.21,4095.79,2665068.0
1761064740,4095.8,4097.2,4093.99,4095.23,1310886.0
1761064800,4095.02,4095.03,4086.62,4088.61,4296640.0
1761064860,4088.02,4088.93,4082.16,4085.44,7609140.0
1761064920,4085.45,4087.38,4082.21,4087.19,2513590.0
1761064980,4086.89,4092.02,4086.05,4091.61,2766304.0
1761065040,4091.61,4095.63,4087.34,4088.06,1991038.0
1761065100,4088.02,4094.26,4087.18,4090.24,2653518.0
1761065160,4090.25,4099.1,4090.24,4098.61,1653196.0
1761065220,4098.61,4099.95,4096.88,4097.2,1858604.0
1761065280,4097.2,4099.95,4097.2,4099.61,975900.0
1761065340,4099.62,4101.64,4097.53,4097.59,3288636.0
1761065400,4097.58,4101.4,4097.29,4098.75,2271930.0
1761065460,4098.75,4099.2,4092.94,4093.23,1326760.0
1761065520,4093.23,4094.7,4077.23,4079.07,10424562.0
1761065580,4079.07,4080.23,4070.72,4071.2,7357956.0
1761065640,4071.2,4072.63,4060.33,4063.05,7544674.0
1761065700,4064.44,4072.62,4064.18,4068.94,7282888.0
1761065760,4068.18,4069.8,4040.0,4050.01,16873658.0
1761065820,4048.64,4052.03,4038.87,4038.99,12168776.0
1761065880,4039.01,4047.82,4039.01,4046.33,3627188.0
1761065940,4046.43,4046.69,4017.61,4027.35,14643124.0
1761066000,4027.68,4039.05,4020.65,4033.81,9056402.0
1761066060,4033.81,4037.6,4022.0,4032.25,7068684.0
1761066120,4032.14,4035.97,4022.73,4029.57,4641184.0
1761066180,4030.03,4030.03,4012.42,4025.16,7031094.0
1761066240,4024.38,4026.6,4016.51,4026.6,3568320.0
1761066300,4025.26,4035.0,4023.35,4032.41,7166810.0
1761066360,4032.41,4037.21,4027.78,4034.9,4430310.0
1761066420,4029.52,4035.93,4029.52,4033.82,4115510.0
1761066480,4034.24,4036.18,4028.47,4029.8,3930288.0
1761066540,4029.91,4032.23,4020.01,4020.35,4542286.0
1761066600,4020.2,4025.45,4016.96,4024.94,5436206.0
1761066660,4024.94,4024.94,4009.58,4011.86,6380306.0
1761066720,4012.15,4021.1,4008.92,4014.16,6193520.0
1761066780,4014.77,4015.25,4004.41,4005.82,10583382.0
1761066840,4005.61,4014.79,4005.01,4013.17,3158842.0
1761066900,4013.23,4016.81,4002.61,4011.52,6056960.0
1761066960,4011.49,4013.03,4003.47,4006.45,4198522.0
1761067020,4006.45,4008.33,3988.0,3996.64,10980120.0
1761067080,3997.59,3997.65,3967.03,3973.2,26250622.0
1761067140,3975.07,3978.47,3963.2,3974.87,9420552.0
1761067200,3975.02,3982.09,3966.32,3981.14,7271588.0
1761067260,3981.29,3981.59,3970.44,3977.33,6518488.0
1761067320,3977.53,3977.53,3964.37,3972.86,6955110.0
1761067380,3972.43,3981.52,3966.0,3978.83,5158796.0
1761067440,3978.97,3982.29,3973.24,3982.1,3178392.0
1761067500,3982.09,3993.13,3979.66,3991.47,8084778.0
1761067560,3991.06,3997.56,3987.81,3997.54,6172858.0
1761067620,3997.57,4008.96,3997.56,4005.04,7619048.0
1761067680,4005.0,4009.39,4002.74,4005.0,3579726.0
1761067740,4004.76,4008.11,4003.23,4006.22,2036052.0
1761067800,4006.47,4009.77,4004.0,4005.65,3211022.0
1761067860,4005.66,4007.33,3996.48,3998.11,3611198.0
1761067920,3997.08,4006.23,3993.6,4006.23,5203308.0
1761067980,4006.23,4006.23,3997.34,3997.73,2142712.0
1761068040,3997.87,4005.0,3997.36,4004.41,1465942.0
1761068100,4003.67,4007.0,4001.1,4006.14,1420282.0
1761068160,4005.91,4008.87,4004.82,4007.98,2215142.0
1761068220,4007.97,4007.98,3998.83,4000.77,1766396.0
1761068280,4000.76,4004.37,3998.0,4003.11,1081916.0
1761068340,4002.76,4007.3,4000.82,4005.17,946888.0
1761068400,4005.16,4015.6,4004.72,4014.05,3379890.0
1761068460,4013.77,4016.79,4011.25,4013.96,3884352.0
1761068520,4013.95,4018.11,4013.95,4015.79,2177480.0
1761068580,4015.93,4018.76,4015.06,4017.39,1960702.0
1761068640,4017.55,4032.44,4016.59,4023.9,8139732.0
1761068700,4024.47,4028.82,4020.39,4021.34,3625326.0
1761068760,4021.34,4022.94,4016.85,4018.73,3046222.0
1761068820,4018.73,4018.74,4009.06,4017.91,5028426.0
1761068880,4017.65,4019.64,4015.58,4017.45,819784.0
1761068940,4017.41,4021.35,4015.72,4019.89,768462.0
1761069000,4019.88,4020.25,4016.0,4017.22,1407236.0
1761069060,4017.22,4024.12,4016.64,4023.73,1188510.0
1761069120,4023.37,4023.74,4019.2,4020.28,725844.0
1761069180,4020.0,4020.29,4017.25,4018.14,556710.0
1761069240,4018.15,4018.97,4013.91,4014.93,1614708.0
1761069300,4014.93,4018.61,4014.88,4016.68,770232.0
1761069360,4016.68,4017.0,4009.31,4010.95,1919748.0
1761069420,4010.95,4011.76,4008.28,4011.52,1705480.0
1761069480,4011.52,4015.38,4011.37,4014.33,723568.0
1761069540,4014.32,4016.17,4013.0,4013.13,1194388.0
1761069600,4013.0,4017.74,4012.72,4015.82,971554.0
1761069660,4015.82,4019.7,4015.09,4018.62,1381964.0
1761069720,4018.61,4020.7,4008.72,4015.03,1396198.0
1761069780,4015.04,4018.0,4013.79,4017.14,673096.0
1761069840,4017.14,4021.85,4016.18,4020.53,764138.0
1761069900,4020.53,4021.51,4017.11,4017.21,827510.0
1761069960,4017.01,4017.62,4013.92,4015.13,499254.0
1761070020,4015.13,4016.92,4009.6,4012.23,633302.0
1761070080,4011.86,4011.86,4008.56,4009.46,630616.0
1761070140,4009.47,4011.13,4009.04,4010.08,1017520.0
1761070200,4010.33,4010.33,4003.0,4003.6,2493530.0
1761070260,4002.95,4003.39,3976.78,3988.79,11057782.0
1761070320,3988.65,3989.42,3977.49,3986.17,4483754.0
1761070380,3985.93,3985.95,3978.31,3980.51,2903482.0
1761070440,3975.95,3984.13,3974.9,3983.86,3766640.0
1761070500,3984.08,3988.84,3981.57,3985.82,1619720.0
1761070560,3985.83,3987.8,3980.45,3986.48,1161224.0
1761070620,3986.67,3988.36,3983.82,3986.74,845168.0
1761070680,3987.3,3988.52,3984.46,3985.74,783796.0
1761070740,3985.74,3985.81,3975.4,3980.2,3727646.0
1761070800,3980.25,3983.21,3976.0,3978.32,1495236.0
1761070860,3978.31,3985.0,3978.31,3982.91,1649288.0
1761070920,3982.91,3987.98,3980.83,3987.98,1130850.0
1761070980,3987.99,3996.51,3987.44,3991.44,2804348.0
1761071040,3991.44,3995.99,3991.44,3994.59,1027416.0
1761071100,3994.58,3997.72,3994.58,3995.22,1547018.0
1761071160,3995.49,3998.73,3995.01,3997.1,1361818.0
1761071220,3997.1,3998.36,3996.6,3996.61,847126.0
1761071280,3996.83,3997.49,3988.18,3989.11,2554850.0
1761071340,3989.11,3990.14,3988.0,3988.43,598138.0
1761071400,3988.43,3989.38,3982.46,3988.81,1618194.0
1761071460,3989.84,3990.7,3989.01,3990.7,1384270.0
1761071520,3990.69,3990.69,3981.89,3987.61,2333960.0
1761071580,3987.61,3990.0,3984.84,3985.14,643404.0
1761071640,3985.14,3988.45,3984.75,3986.63,1032706.0
1761071700,3986.75,3987.95,3981.79,3987.45,1367214.0
1761071760,3986.12,3988.99,3984.73,3985.69,761882.0
1761071820,3985.68,3988.0,3978.08,3979.75,4027800.0
1761071880,3979.98,3986.82,3976.5,3986.3,2168584.0
1761071940,3986.3,3991.34,3986.29,3990.38,897374.0
1761072000,3990.44,3990.83,3983.58,3986.56,1451466.0
1761072060,3986.56,3989.03,3985.98,3988.81,482066.0
1761072120,3988.81,3994.59,3988.81,3993.98,760012.0
1761072180,3993.98,3994.62,3990.12,3991.16,746850.0
1761072240,3991.17,3992.42,3990.38,3991.33,568562.0
1761072300,3991.32,3999.99,3990.98,3999.02,2397148.0
1761072360,3999.16,4003.13,3998.0,4001.93,1790432.0
1761072420,4001.94,4003.55,4000.03,4003.43,837812.0
1761072480,4003.55,4010.84,4003.43,4009.94,2848494.0
1761072540,4010.26,4011.47,4009.09,4009.7,1401018.0
1761072600,4010.69,4012.24,4004.6,4005.88,1811278.0
1761072660,4005.87,4006.87,4004.45,4004.5,1042064.0
1761072720,4004.51,4006.19,4003.49,4006.19,1025108.0
1761072780,4006.27,4006.28,4003.33,4005.66,499216.0
1761072840,4005.56,4008.59,4003.42,4008.53,1041670.0
1761072900,4008.53,4011.17,4008.24,4010.48,1198562.0
1761072960,4010.49,4010.79,4010.0,4010.41,307244.0
1761073020,4010.41,4011.91,4009.33,4009.33,660308.0
1761073080,4009.33,4012.18,4008.99,4012.18,410224.0
1761073140,4012.18,4014.02,4011.84,4011.93,493406.0
1761073200,4010.82,4013.0,4008.6,4009.69,683954.0
1761073260,4009.7,4013.5,4009.69,4011.31,479672.0
1761073320,4011.31,4011.31,4007.7,4010.87,708382.0
1761073380,4010.69,4012.47,4009.75,4011.45,781858.0
1761073440,4011.46,4013.97,4011.46,4011.59,359936.0
1761073500,4011.6,4012.15,4011.59,4012.14,150002.0
1761073560,4012.14,4017.25,4012.14,4017.25,1006260.0
1761073620,4017.24,4017.69,4014.85,4015.89,633400.0
1761073680,4015.89,4015.89,4013.17,4013.56,317820.0
1761073740,4014.44,4016.0,4014.09,4015.44,361172.0
1761073800,4015.44,4016.0,4011.43,4014.16,757572.0
1761073860,4014.27,4015.92,4010.64,4010.75,1185866.0
1761073920,4010.75,4015.86,4010.0,4015.85,777496.0
1761073980,4015.85,4018.0,4015.85,4017.7,870092.0
1761074040,4017.69,4020.15,4017.69,4019.58,1023028.0
1761074100,4019.82,4020.29,4014.46,4019.95,694768.0
1761074160,4020.0,4020.0,4017.74,4019.99,1779524.0
1761074220,4020.0,4020.0,4017.06,4019.57,964580.0
1761074280,4019.57,4019.57,4016.53,4017.09,317044.0
1761074340,4016.79,4020.45,4016.53,4019.94,618676.0
1761074400,4019.93,4020.0,4016.8,4017.01,385798.0
1761074460,4017.01,4020.34,4016.71,4016.83,1073086.0
1761074520,4015.4,4015.4,4007.52,4010.46,1899436.0
1761074580,4010.46,4010.56,4001.0,4001.71,1924334.0
1761074640,4001.29,4001.29,3997.37,3997.38,1730246.0
1761074700,3997.16,4000.89,3996.35,4000.35,826176.0
1761074760,4000.34,4003.01,3999.71,4001.08,709648.0
1761074820,4001.08,4002.11,3999.13,4000.3,466122.0
1761074880,4000.48,4001.5,3998.86,3999.37,997402.0
1761074940,3999.37,4000.0,3998.98,3999.49,230124.0
1761075000,3999.49,3999.49,3994.01,3997.0,1131046.0
1761075060,3996.42,3997.84,3995.7,3996.14,659528.0
1761075120,3996.15,3998.93,3994.02,3996.42,429774.0
1761075180,3996.43,3998.48,3995.37,3997.85,416390.0
1761075240,3997.95,4001.6,3995.41,4001.54,369510.0
1761075300,4001.73,4004.04,4001.73,4002.97,654568.0
1761075360,4002.96,4006.69,4002.96,4005.01,610306.0
1761075420,4005.01,4006.42,4002.01,4002.01,432756.0
1761075480,4002.01,4004.35,4001.88,4003.42,218394.0
1761075540,4003.97,4004.15,3999.25,4002.44,1365328.0
1761075600,4002.44,4002.88,3999.4,3999.83,400970.0
1761075660,3999.83,4000.56,3999.09,3999.09,167800.0
1761075720,3999.43,4000.3,3995.56,4000.29,571872.0
1761075780,4000.5,4000.5,3997.41,3999.71,525840.0
1761075840,3999.91,4004.26,3999.57,4003.94,396460.0
1761075900,4004.09,4005.4,4002.44,4003.17,277562.0
1761075960,4003.16,4003.16,4001.43,4002.04,253968.0
1761076020,4002.28,4003.44,4001.15,4002.82,283256.0
1761076080,4002.83,4003.14,4000.33,4000.79,297276.0
1761076140,4000.85,4004.52,4000.64,4003.77,331484.0
1761076200,4004.31,4006.88,4002.61,4005.8,574044.0
1761076260,4005.88,4007.32,4004.05,4007.23,472090.0
1761076320,4007.22,4009.65,4006.83,4008.41,651496.0
1761076380,4008.42,4011.63,4008.42,4011.63,847640.0
1761076440,4011.63,4012.08,4010.29,4010.95,463622.0
1761076500,4010.34,4010.6,4006.21,4008.57,460520.0
1761076560,4008.57,4008.57,4005.04,4006.48,325516.0
1761076620,4006.48,4007.45,4004.2,4004.41,216604.0
1761076680,4004.41,4004.41,4001.16,4001.87,559976.0
1761076740,4001.88,4002.44,3992.33,3993.91,2300022.0
1761076800,3994.13,3998.74,3994.04,3997.07,1263042.0
1761076860,3996.11,3996.36,3987.23,3993.45,1920542.0
1761076920,3992.69,3994.97,3991.17,3991.9,526546.0
1761076980,3991.9,3994.39,3989.0,3989.12,994204.0
1761077040,3989.0,3991.6,3987.38,3991.22,771862.0
1761077100,3991.22,3992.43,3988.0,3989.51,570376.0
1761077160,3989.51,3992.08,3988.66,3989.58,553034.0
1761077220,3989.58,3989.72,3981.4,3983.61,1686324.0
1761077280,3984.47,3985.77,3981.17,3982.32,1603402.0
1761077340,3982.49,3982.57,3980.02,3980.46,1139564.0
1761077400,3980.47,3982.98,3977.49,3980.0,1092406.0
1761077460,3980.0,3980.0,3974.06,3976.15,2017642.0
1761077520,3976.15,3978.62,3974.87,3978.62,1318404.0
1761077580,3978.63,3978.63,3974.33,3976.43,1414750.0
1761077640,3976.42,3978.37,3974.5,3978.33,872816.0
1761077700,3978.33,3979.84,3972.82,3972.82,1172174.0
1761077760,3972.59,3972.93,3949.95,3957.98,14588496.0
1761077820,3957.97,3958.05,3934.57,3940.7,14520044.0
1761077880,3941.64,3952.16,3940.99,3945.74,2996090.0
1761077940,3945.73,3959.38,3945.33,3954.41,4097944.0
1761078000,3954.41,3954.99,3948.88,3950.96,1660346.0
1761078060,3950.96,3958.99,3950.92,3958.33,1122294.0
1761078120,3958.44,3960.0,3956.36,3957.78,1614978.0
1761078180,3957.77,3959.31,3956.41,3957.64,1160174.0
1761078240,3957.4,3960.13,3955.79,3956.05,859822.0
1761078300,3956.25,3958.09,3947.21,3947.68,1646394.0
1761078360,3947.73,3948.36,3945.15,3948.03,993888.0
1761078420,3948.01,3952.04,3945.54,3950.67,1379404.0
1761078480,3950.67,3951.2,3948.5,3949.41,742764.0
1761078540,3949.41,3950.61,3948.25,3950.55,600878.0
1761078600,3950.55,3953.33,3949.5,3950.22,555476.0
1761078660,3949.21,3949.21,3943.04,3946.43,1177230.0
1761078720,3946.42,3946.57,3941.59,3944.43,910246.0
1761078780,3944.55,3948.85,3942.14,3948.83,421648.0
1761078840,3948.84,3949.0,3942.87,3943.35,522698.0
1761078900,3943.34,3945.82,3943.34,3945.82,412856.0
1761078960,3945.91,3948.01,3945.03,3947.15,970304.0
1761079020,3947.15,3954.2,3947.15,3953.17,931470.0
1761079080,3953.21,3954.75,3951.41,3951.41,414786.0
1761079140,3951.41,3955.87,3948.9,3955.64,428760.0
1761079200,3955.63,3958.08,3953.59,3956.52,1360410.0
1761079260,3956.51,3956.99,3952.08,3952.08,1777430.0
1761079320,3952.08,3953.39,3950.32,3953.39,551564.0
1761079380,3953.39,3954.64,3950.11,3951.77,460218.0
1761079440,3952.14,3953.85,3951.77,3953.29,389306.0
1761079500,3953.29,3953.88,3948.36,3951.26,843986.0
1761079560,3951.4,3953.3,3951.11,3952.57,655960.0
1761079620,3953.45,3955.44,3950.0,3950.47,664290.0
1761079680,3950.01,3950.49,3945.82,3946.6,722740.0
1761079740,3946.59,3948.5,3941.68,3942.79,1035362.0
1761079800,3942.79,3944.2,3941.18,3943.08,868502.0
1761079860,3942.95,3948.66,3942.92,3948.66,1343740.0
1761079920,3948.91,3952.47,3948.25,3951.64,842212.0
1761079980,3951.64,3955.0,3951.64,3954.99,320478.0
1761080040,3955.0,3956.79,3954.3,3956.55,377330.0
1761080100,3956.41,3956.62,3954.01,3955.38,311910.0
1761080160,3955.62,3955.96,3953.01,3954.24,339478.0
1761080220,3953.6,3954.61,3950.28,3954.28,786894.0
1761080280,3954.28,3954.83,3953.73,3954.68,449644.0
1761080340,3954.99,3957.54,3950.79,3952.27,710264.0
1761080400,3951.19,3951.19,3947.7,3948.52,840548.0
1761080460,3948.72,3953.3,3948.72,3953.29,620154.0
1761080520,3953.29,3954.7,3952.01,3954.5,365368.0
1761080580,3953.94,3957.8,3953.87,3957.79,1228854.0
1761080640,3958.0,3959.77,3957.76,3959.77,790062.0
1761080700,3959.76,3961.19,3957.74,3960.2,912118.0
1761080760,3960.2,3961.75,3958.72,3959.86,564856.0
1761080820,3959.86,3960.65,3959.2,3959.63,312640.0
1761080880,3959.64,3962.5,3959.63,3961.76,320008.0
1761080940,3961.76,3961.76,3960.58,3961.7,400244.0
1761081000,3961.71,3962.49,3959.48,3962.49,421630.0
1761081060,3962.49,3964.63,3959.6,3961.65,678624.0
1761081120,3961.65,3961.65,3956.04,3956.05,451978.0
1761081180,3956.4,3957.96,3956.4,3957.72,274724.0
1761081240,3957.73,3961.45,3957.73,3961.38,613504.0
1761081300,3961.39,3962.99,3953.08,3953.08,704882.0
1761081360,3952.84,3952.85,3944.88,3945.48,1930248.0
1761081420,3945.48,3949.53,3945.47,3947.29,708988.0
1761081480,3948.06,3948.77,3945.22,3946.87,527228.0
1761081540,3946.86,3949.77,3946.86,3948.89,1049374.0
1761081600,3948.9,3948.9,3933.78,3933.78,2451922.0
1761081660,3931.95,3935.58,3890.26,3897.23,26982034.0
1761081720,3899.6,3923.42,3899.6,3922.53,6893570.0
1761081780,3922.01,3926.74,3916.18,3926.47,4484076.0
1761081840,3925.47,3925.47,3918.41,3918.41,1526160.0
1761081900,3917.79,3927.95,3917.47,3924.86,1663638.0
1761081960,3924.86,3925.0,3919.55,3919.9,1334002.0
1761082020,3919.56,3939.96,3917.3,3936.05,2831530.0
1761082080,3935.75,3937.28,3928.1,3931.93,1446958.0
1761082140,3931.51,3934.34,3925.74,3928.19,1399058.0
1761082200,3928.19,3928.19,3925.0,3927.59,590748.0
1761082260,3927.59,3928.19,3925.54,3926.71,631068.0
1761082320,3926.71,3928.44,3924.97,3928.44,487154.0
1761082380,3928.43,3939.32,3928.43,3939.02,792034.0
1761082440,3939.02,3940.4,3933.23,3940.16,2179178.0
1761082500,3940.14,3944.31,3940.14,3943.65,1206726.0
1761082560,3943.63,3944.47,3937.5,3940.0,1667594.0
1761082620,3939.99,3943.25,3939.72,3942.54,795480.0
1761082680,3942.54,3943.62,3937.51,3940.58,771248.0
1761082740,3940.97,3946.83,3939.9,3945.6,935412.0
1761082800,3945.6,3946.18,3943.72,3944.63,441526.0
1761082860,3944.63,3944.63,3940.99,3943.96,659974.0
1761082920,3943.96,3943.96,3940.22,3942.36,498808.0
1761082980,3942.36,3947.41,3942.36,3947.4,329084.0
1761083040,3947.31,3947.41,3945.9,3946.72,255926.0
1761083100,3946.71,3946.72,3942.76,3942.77,247450.0
1761083160,3942.76,3942.77,3940.0,3941.35,285406.0
1761083220,3941.9,3952.48,3941.76,3949.35,2130100.0
1761083280,3949.35,3950.54,3946.99,3947.0,860450.0
1761083340,3946.08,3947.0,3946.08,3946.99,195694.0
1761083400,3947.0,3952.76,3946.99,3949.17,968696.0
1761083460,3949.16,3949.17,3948.96,3948.96,161868.0
1761083520,3948.96,3948.96,3946.5,3947.0,315572.0
1761083580,3947.0,3947.01,3944.54,3944.55,226722.0
1761083640,3944.55,3944.55,3942.72,3943.42,251504.0
1761083700,3943.43,3943.51,3942.08,3942.49,155494.0
1761083760,3942.5,3942.5,3940.78,3941.67,407152.0
1761083820,3941.68,3944.95,3941.67,3944.25,292652.0
1761083880,3944.25,3948.28,3944.24,3948.13,208724.0
1761083940,3948.59,3949.01,3943.2,3943.6,409426.0
1761084000,3943.7,3945.0,3941.43,3944.99,779682.0
1761084060,3944.16,3946.33,3943.2,3946.32,206956.0
1761084120,3946.33,3947.7,3940.74,3942.83,574032.0
1761084180,3942.83,3943.38,3935.65,3937.1,2316452.0
1761084240,3936.43,3938.67,3936.03,3937.99,458718.0
1761084300,3937.99,3937.99,3926.9,3929.19,2109266.0
1761084360,3928.64,3934.71,3928.35,3934.45,824380.0
1761084420,3934.45,3935.29,3930.67,3931.54,533314.0
1761084480,3931.54,3932.69,3929.73,3929.73,411406.0
1761084540,3929.44,3929.45,3919.9,3926.91,2692972.0
1761084600,3926.13,3932.31,3925.96,3932.31,816968.0
1761084660,3932.42,3935.67,3932.41,3935.09,474786.0
1761084720,3935.09,3935.97,3933.67,3935.75,1427240.0
1761084780,3935.74,3935.74,3932.66,3933.08,349214.0
1761084840,3933.09,3934.11,3931.76,3932.91,510754.0
1761084900,3932.91,3937.49,3932.91,3937.31,607112.0
1761084960,3937.59,3941.65,3935.84,3939.78,2346836.0
1761085020,3939.77,3942.0,3938.51,3941.45,1250500.0
1761085080,3941.44,3943.05,3939.32,3940.13,1036152.0
1761085140,3940.01,3940.01,3934.22,3936.68,514692.0
1761085200,3936.68,3937.56,3935.0,3935.37,293074.0
1761085260,3935.37,3935.96,3921.68,3922.41,1953322.0
1761085320,3922.44,3929.65,3918.4,3926.19,3125444.0
1761085380,3926.2,3926.86,3920.03,3923.49,2525004.0
1761085440,3923.54,3923.9,3919.01,3922.21,639998.0
1761085500,3922.21,3923.77,3921.06,3921.23,509244.0
1761085560,3921.23,3921.23,3915.24,3921.04,1175138.0
1761085620,3921.03,3921.03,3915.3,3916.79,1261820.0
1761085680,3916.31,3916.32,3908.0,3912.19,2890550.0
1761085740,3912.84,3914.7,3910.38,3910.39,1294962.0
1761085800,3909.76,3921.8,3909.76,3921.8,3125242.0
1761085860,3921.99,3921.99,3894.01,3894.25,4270698.0
1761085920,3894.76,3919.84,3894.76,3915.2,7325450.0
1761085980,3915.19,3920.7,3914.28,3918.24,2997582.0
1761086040,3917.1,3920.99,3909.3,3909.3,3041634.0
1761086100,3908.76,3910.01,3901.02,3901.95,2380200.0
1761086160,3901.62,3905.35,3900.77,3900.77,1139632.0
1761086220,3900.0,3909.03,3893.96,3907.63,3163348.0
1761086280,3907.75,3907.75,3890.99,3896.93,3550390.0
1761086340,3897.38,3903.61,3895.5,3896.05,1006276.0
1761086400,3896.04,3902.44,3893.74,3895.28,1670722.0
1761086460,3894.84,3908.34,3894.49,3900.85,2747404.0
1761086520,3903.25,3910.4,3898.01,3909.01,4003998.0
1761086580,3909.0,3913.98,3907.61,3911.29,2919230.0
1761086640,3910.87,3915.63,3909.56,3911.06,2320052.0
1761086700,3911.07,3919.0,3908.66,3916.85,2092252.0
1761086760,3916.93,3920.44,3914.29,3916.81,1795630.0
1761086820,3917.47,3922.64,3917.31,3917.45,2241312.0
1761086880,3917.45,3919.81,3913.26,3916.11,799818.0
1761086940,3916.11,3916.11,3911.9,3914.58,511570.0
1761087000,3914.16,3914.78,3908.38,3909.46,1421574.0
1761087060,3909.28,3910.42,3908.0,3908.09,797560.0
1761087120,3907.68,3909.31,3902.38,3902.57,2142676.0
1761087180,3902.03,3905.0,3902.0,3902.16,521164.0
1761087240,3902.15,3903.79,3901.18,3903.52,821224.0
1761087300,3903.25,3904.99,3902.61,3903.45,649454.0
1761087360,3903.45,3904.38,3899.32,3902.05,893994.0
1761087420,3902.06,3902.17,3898.38,3898.38,1057092.0
1761087480,3898.38,3898.39,3895.65,3897.11,906652.0
1761087540,3897.1,3899.59,3896.77,3899.41,382972.0
1761087600,3899.4,3899.41,3894.01,3894.71,1660600.0
1761087660,3894.71,3896.59,3889.72,3890.49,1331572.0
1761087720,3889.72,3896.89,3888.53,3894.62,1317036.0
1761087780,3894.61,3898.23,3894.61,3897.59,793848.0
1761087840,3897.6,3903.77,3896.4,3901.78,1530102.0
1761087900,3901.79,3905.45,3901.35,3904.39,1125380.0
1761087960,3904.39,3904.39,3898.74,3898.96,1107200.0
1761088020,3898.97,3900.65,3895.34,3896.8,1211804.0
1761088080,3896.5,3903.61,3895.72,3902.34,1020302.0
1761088140,3902.33,3902.93,3899.15,3899.9,1265094.0
1761088200,3899.91,3899.91,3896.13,3898.66,731596.0
1761088260,3898.66,3902.02,3896.68,3902.02,407570.0
1761088320,3902.01,3902.01,3898.46,3900.9,346246.0
1761088380,3900.65,3901.42,3896.46,3897.44,272668.0
1761088440,3897.44,3901.0,3897.31,3899.4,185550.0
1761088500,3899.19,3899.26,3895.47,3895.47,733656.0
1761088560,3895.36,3895.37,3890.01,3890.01,1026260.0
1761088620,3890.01,3903.89,3889.51,3902.1,1935784.0
1761088680,3902.11,3902.11,3897.63,3898.09,546324.0
1761088740,3898.5,3900.43,3895.11,3900.38,681290.0
1761088800,3900.29,3905.62,3899.52,3904.52,1192262.0
1761088860,3904.52,3906.14,3902.87,3905.49,708806.0
1761088920,3905.5,3907.49,3905.0,3905.97,866444.0
1761088980,3905.97,3907.8,3905.97,3907.8,576962.0
1761089040,3908.0,3909.03,3906.94,3909.03,867758.0
1761089100,3909.03,3909.03,3905.32,3906.18,839292.0
1761089160,3905.86,3905.86,3899.49,3899.69,782622.0
1761089220,3899.68,3900.63,3896.08,3896.08,738082.0
1761089280,3895.6,3897.86,3895.12,3896.65,637128.0
1761089340,3896.65,3896.65,3892.58,3892.58,357492.0
1761089400,3892.02,3892.52,3887.7,3888.75,2102750.0
1761089460,3888.57,3888.57,3883.54,3884.55,3810266.0
1761089520,3883.78,3885.44,3882.55,3884.02,957750.0
1761089580,3884.02,3884.02,3880.57,3881.28,1516924.0
1761089640,3881.29,3881.99,3875.02,3875.37,4313122.0
1761089700,3874.46,3881.55,3863.17,3868.69,6169820.0
1761089760,3868.69,3870.66,3865.33,3865.94,2673572.0
1761089820,3865.94,3865.94,3859.61,3861.58,4879718.0
1761089880,3860.0,3863.17,3859.25,3860.18,3339136.0
1761089940,3860.13,3861.64,3858.48,3860.49,2080996.0
1761090000,3860.01,3860.9,3857.35,3859.61,2002732.0
1761090060,3859.61,3865.17,3855.55,3865.17,3628876.0
1761090120,3864.07,3866.66,3859.83,3859.84,3722936.0
1761090180,3859.84,3870.71,3858.75,3865.43,3493722.0
1761090240,3865.31,3872.08,3865.31,3869.08,5761504.0
1761090300,3869.07,3875.29,3868.93,3873.44,2760646.0
1761090360,3873.34,3873.34,3868.51,3868.76,948326.0
1761090420,3868.76,3869.05,3865.49,3868.6,863940.0
1761090480,3868.6,3869.38,3866.68,3868.52,607800.0
1761090540,3869.08,3875.53,3866.77,3874.54,1372058.0
1761090600,3874.53,3876.59,3873.82,3874.0,1224866.0
1761090660,3873.73,3873.73,3869.84,3873.72,1003118.0
1761090720,3873.73,3873.73,3871.99,3872.21,413196.0
1761090780,3872.2,3873.06,3871.51,3871.9,560748.0
1761090840,3871.9,3879.31,3871.17,3876.76,1125122.0
1761090900,3876.76,3876.76,3871.67,3872.37,545320.0
1761090960,3872.37,3872.99,3870.92,3871.7,598912.0
1761091020,3870.58,3872.36,3867.07,3872.03,825842.0
1761091080,3872.04,3874.85,3871.4,3873.52,525918.0
1761091140,3873.28,3873.28,3868.58,3871.12,973954.0
1761091200,3871.12,3871.12,3858.5,3863.05,5736294.0
1761091260,3863.04,3867.13,3860.72,3867.12,1228894.0
1761091320,3867.13,3871.49,3866.59,3871.49,875696.0
1761091380,3871.25,3875.47,3871.25,3875.27,1225962.0
1761091440,3876.8,3876.8,3872.33,3874.76,1162462.0
1761091500,3875.11,3876.64,3871.63,3872.28,1052834.0
1761091560,3871.9,3872.35,3869.88,3872.06,931258.0
1761091620,3872.05,3872.25,3870.6,3871.3,537252.0
1761091680,3871.3,3871.62,3870.2,3871.62,514544.0
1761091740,3871.61,3876.06,3871.07,3873.05,758210.0
1761091800,3873.05,3877.0,3872.46,3876.99,805732.0
1761091860,3877.29,3877.29,3868.42,3873.78,1291642.0
1761091920,3874.08,3880.79,3874.08,3880.5,1538508.0
1761091980,3880.15,3887.64,3879.28,3886.78,4507226.0
1761092040,3886.22,3886.72,3882.78,3884.12,731950.0
1761092100,3884.12,3884.12,3878.26,3878.88,1020670.0
1761092160,3878.88,3881.81,3878.34,3880.56,1105358.0
1761092220,3880.56,3880.56,3873.7,3874.88,910988.0
1761092280,3874.87,3875.73,3871.0,3873.78,683266.0
1761092340,3873.78,3875.94,3872.62,3875.16,605380.0
1761092400,3874.59,3874.59,3871.27,3872.96,683254.0
1761092460,3872.96,3876.32,3870.0,3875.11,840190.0
1761092520,3875.1,3875.1,3870.91,3870.92,771810.0
1761092580,3870.92,3872.0,3870.92,3871.52,709346.0
1761092640,3871.32,3871.32,3867.14,3870.16,810964.0
1761092700,3870.3,3870.31,3865.35,3866.11,745716.0
1761092760,3865.97,3866.29,3862.86,3863.42,586248.0
1761092820,3863.65,3863.85,3861.17,3861.18,630864.0
1761092880,3861.18,3861.48,3855.86,3856.01,2315236.0
1761092940,3855.0,3859.97,3852.0,3858.11,2888760.0
1761093000,3858.4,3860.67,3854.2,3854.68,1124892.0
1761093060,3854.68,3856.41,3848.85,3856.4,4114324.0
1761093120,3858.0,3869.39,3858.0,3863.71,1749744.0
1761093180,3863.72,3866.86,3861.87,3864.0,874188.0
1761093240,3862.61,3869.99,3836.38,3837.36,18661768.0
1761093300,3835.95,3840.04,3813.4,3829.71,16551552.0
1761093360,3830.5,3834.15,3818.42,3832.68,5114604.0
1761093420,3832.34,3839.97,3826.23,3838.0,5007028.0
1761093480,3837.62,3840.85,3832.04,3832.04,3100718.0
1761093540,3831.01,3841.04,3828.26,3839.25,2938484.0
1761093600,3839.37,3840.46,3835.24,3836.52,1533446.0
1761093660,3836.53,3843.82,3836.52,3842.76,2673350.0
1761093720,3842.51,3842.51,3839.0,3839.0,940080.0
1761093780,3839.0,3839.35,3835.59,3836.33,1677412.0
1761093840,3836.55,3839.13,3835.59,3836.87,1087168.0
1761093900,3837.53,3843.75,3837.53,3843.74,1329244.0
1761093960,3843.99,3844.62,3837.28,3838.08,1179716.0
1761094020,3838.83,3843.57,3837.15,3842.39,973240.0
1761094080,3843.07,3846.15,3841.78,3846.11,1422876.0
1761094140,3846.02,3846.85,3843.24,3844.53,1376126.0
1761094200,3844.52,3844.53,3839.85,3840.44,844502.0
1761094260,3841.04,3843.55,3840.08,3841.39,823774.0
1761094320,3841.39,3842.29,3838.49,3839.48,632194.0
1761094380,3839.53,3844.87,3839.31,3843.74,633732.0
1761094440,3843.47,3843.47,3841.05,3841.26,459726.0
1761094500,3841.27,3842.66,3840.0,3841.8,290180.0
1761094560,3841.81,3842.43,3839.34,3839.81,375830.0
1761094620,3839.81,3844.09,3839.47,3842.01,750836.0
1761094680,3842.01,3842.64,3840.0,3840.0,428722.0
1761094740,3840.01,3841.69,3839.51,3840.4,274564.0
1761094800,3840.39,3844.1,3839.82,3843.45,985948.0
1761094860,3843.1,3848.0,3842.97,3847.01,911630.0
1761094920,3847.01,3847.19,3841.79,3844.33,823098.0
1761094980,3844.34,3847.52,3844.0,3844.56,624448.0
1761095040,3844.55,3847.7,3842.08,3842.08,1388496.0
1761095100,3842.08,3843.36,3839.01,3843.35,1342828.0
1761095160,3843.36,3852.56,3843.35,3850.62,3271706.0
1761095220,3850.62,3853.17,3849.77,3851.67,1834682.0
1761095280,3851.67,3855.0,3850.64,3853.39,1249736.0
1761095340,3853.4,3863.0,3853.39,3860.05,4471454.0
1761095400,3860.03,3863.53,3859.31,3859.57,2441514.0
1761095460,3859.57,3862.8,3859.56,3861.63,1443098.0
1761095520,3861.91,3864.7,3861.32,3861.78,1319938.0
1761095580,3861.78,3864.37,3861.77,3862.6,820260.0
1761095640,3862.61,3864.37,3862.11,3863.57,957902.0
1761095700,3863.58,3863.58,3856.17,3856.46,1583516.0
1761095760,3856.25,3856.25,3850.0,3850.89,2139688.0
1761095820,3850.68,3850.68,3846.01,3847.01,1468398.0
1761095880,3846.98,3850.35,3846.25,3848.82,1080808.0
1761095940,3848.83,3851.04,3848.02,3848.03,533268.0
1761096000,3847.21,3849.42,3844.61,3847.15,1313896.0
1761096060,3847.14,3849.44,3845.19,3848.73,1035906.0
1761096120,3848.74,3857.64,3847.52,3855.6,825922.0
1761096180,3855.96,3857.94,3855.34,3856.37,532016.0
1761096240,3856.38,3861.54,3855.57,3859.42,1792152.0
1761096300,3859.43,3859.43,3855.34,3856.1,446858.0
1761096360,3856.09,3857.5,3855.5,3857.5,291960.0
1761096420,3857.5,3858.23,3855.85,3858.06,371678.0
1761096480,3857.83,3858.21,3853.99,3854.89,433414.0
1761096540,3854.85,3855.51,3853.93,3854.53,301336.0
1761096600,3854.53,3854.53,3848.71,3849.02,898122.0
1761096660,3849.03,3851.29,3847.8,3848.29,675238.0
1761096720,3848.29,3848.54,3846.0,3846.29,374694.0
1761096780,3846.32,3850.94,3846.32,3848.09,500890.0
1761096840,3848.1,3849.32,3846.72,3849.32,371646.0
1761096900,3848.1,3854.77,3847.3,3854.54,1126262.0
1761096960,3854.53,3857.48,3854.33,3855.82,474634.0
1761097020,3855.82,3858.0,3854.94,3857.19,432822.0
1761097080,3856.91,3858.84,3856.11,3858.54,660502.0
1761097140,3858.18,3858.19,3855.18,3856.4,442924.0
1761097200,3856.41,3856.41,3854.67,3855.58,197082.0
1761097260,3855.61,3858.84,3852.74,3853.14,433062.0
1761097320,3853.14,3856.87,3853.14,3856.87,240422.0
1761097380,3856.86,3857.98,3856.43,3857.35,210752.0
1761097440,3857.11,3861.01,3857.07,3860.5,760970.0
1761097500,3860.5,3864.08,3860.5,3862.49,985178.0
1761097560,3862.49,3862.5,3859.15,3859.65,368538.0
1761097620,3859.65,3861.7,3858.26,3861.69,635904.0
1761097680,3861.28,3862.9,3861.13,3862.34,991584.0
1761097740,3857.39,3857.39,3854.6,3856.32,1648380.0
1761097800,3856.32,3858.23,3854.97,3855.43,741832.0
1761097860,3855.44,3856.48,3855.01,3856.0,348934.0
1761097920,3856.01,3856.01,3853.38,3854.29,285166.0
1761097980,3854.28,3861.2,3853.71,3859.03,1183928.0
1761098040,3858.78,3861.97,3858.78,3861.43,365162.0
1761098100,3861.45,3864.63,3860.87,3862.12,482222.0
1761098160,3862.12,3869.0,3862.12,3868.9,1718828.0
1761098220,3868.89,3872.32,3866.48,3867.23,2376480.0
1761098280,3867.23,3873.64,3866.38,3866.39,3909796.0
1761098340,3866.19,3867.41,3864.71,3867.4,898142.0
1761098400,3868.17,3869.52,3867.63,3868.72,1602360.0
1761098460,3868.41,3868.72,3865.65,3866.0,758068.0
1761098520,3865.75,3871.24,3865.75,3866.57,791146.0
1761098580,3866.32,3866.62,3864.0,3864.98,875498.0
1761098640,3864.99,3868.0,3864.67,3866.88,687394.0
1761098700,3866.87,3868.59,3864.9,3864.9,1126238.0
1761098760,3864.32,3867.12,3863.64,3866.3,601586.0
1761098820,3866.68,3867.8,3865.0,3865.01,443362.0
1761098880,3865.01,3868.03,3863.36,3867.39,403690.0
1761098940,3867.34,3870.65,3866.63,3870.65,1027658.0
1761099000,3870.64,3871.0,3868.18,3868.28,456560.0
1761099060,3868.28,3871.04,3867.41,3869.24,503672.0
1761099120,3869.24,3871.34,3867.85,3868.73,1091774.0
1761099180,3868.73,3871.34,3868.73,3870.31,693198.0
1761099240,3870.3,3874.92,3870.3,3874.48,1538704.0
1761099300,3874.48,3874.56,3869.71,3869.98,1292760.0
1761099360,3869.55,3870.16,3868.3,3869.87,771908.0
1761099420,3869.87,3870.13,3868.88,3868.88,294158.0
1761099480,3868.34,3868.34,3865.31,3866.89,623446.0
1761099540,3866.89,3868.78,3866.89,3868.0,399990.0
1761099600,3868.0,3870.41,3867.28,3869.66,726224.0
1761099660,3869.19,3869.19,3866.0,3867.49,295162.0
1761099720,3867.49,3873.0,3867.14,3870.48,345012.0
1761099780,3870.49,3873.0,3870.49,3871.19,352876.0
1761099840,3870.8,3872.34,3870.5,3871.6,448836.0
1761099900,3871.59,3871.59,3869.21,3870.94,612310.0
1761099960,3870.97,3870.97,3869.15,3869.42,497806.0
1761100020,3869.43,3871.03,3868.27,3870.5,572126.0
1761100080,3870.5,3872.15,3870.49,3870.91,262690.0
1761100140,3870.91,3871.82,3870.72,3871.81,171864.0
1761100200,3871.82,3871.82,3868.29,3869.07,491248.0
1761100260,3869.14,3869.45,3867.72,3867.72,421938.0
1761100320,3867.63,3867.64,3864.48,3865.42,612454.0
1761100380,3865.41,3867.56,3865.41,3867.16,338896.0
1761100440,3867.16,3867.51,3865.51,3865.98,301294.0
1761100500,3865.98,3870.0,3865.97,3868.69,428384.0
1761100560,3868.69,3868.92,3866.21,3866.21,1261994.0
1761100620,3866.12,3866.5,3863.89,3865.64,728912.0
1761100680,3865.65,3866.32,3864.44,3864.5,310650.0
1761100740,3865.31,3865.31,3861.74,3862.36,736092.0
1761100800,3862.37,3863.06,3861.53,3863.05,743504.0
1761100860,3863.07,3863.1,3861.01,3861.97,837946.0
1761100920,3861.97,3864.22,3861.24,3863.95,367426.0
1761100980,3863.95,3865.05,3863.69,3864.11,478206.0
1761101040,3864.11,3864.13,3863.7,3863.71,186066.0
1761101100,3863.71,3863.71,3860.01,3860.02,837344.0
1761101160,3860.01,3860.57,3858.8,3860.57,1524060.0
1761101220,3860.56,3861.4,3859.96,3860.96,449374.0
1761101280,3860.97,3864.35,3860.96,3863.58,1132002.0
1761101340,3863.58,3863.65,3861.19,3861.57,444032.0
1761101400,3861.34,3861.57,3859.53,3859.54,383484.0
1761101460,3859.53,3862.39,3859.53,3862.39,549494.0
1761101520,3862.39,3863.92,3861.33,3862.59,970362.0
1761101580,3862.58,3862.87,3860.67,3862.23,724250.0
1761101640,3862.22,3863.0,3862.22,3862.86,309526.0
1761101700,3862.86,3865.3,3862.85,3864.29,993580.0
1761101760,3864.12,3865.0,3863.21,3864.0,535878.0
1761101820,3864.01,3865.1,3864.0,3864.61,213676.0
1761101880,3864.6,3865.1,3864.1,3864.38,360824.0
1761101940,3864.37,3864.38,3859.67,3859.98,676186.0
1761102000,3859.99,3859.99,3857.32,3857.56,616140.0
1761102060,3857.61,3857.61,3855.67,3856.04,690900.0
1761102120,3855.83,3856.14,3855.05,3855.62,521430.0
1761102180,3855.62,3855.62,3852.69,3853.78,946950.0
1761102240,3853.17,3853.17,3850.83,3850.87,1221076.0
1761102300,3850.88,3854.38,3850.88,3853.47,1539444.0
1761102360,3853.07,3853.42,3851.57,3852.77,555130.0
1761102420,3852.78,3853.42,3852.23,3852.54,677154.0
1761102480,3852.54,3852.79,3851.85,3852.04,720040.0
1761102540,3851.38,3851.38,3848.96,3849.92,1670740.0
1761102600,3849.92,3849.93,3848.99,3849.76,355490.0
1761102660,3849.76,3850.73,3847.84,3848.0,877752.0
1761102720,3848.0,3848.32,3838.48,3844.07,5517912.0
1761102780,3844.07,3844.64,3842.01,3842.57,1175246.0
1761102840,3842.57,3844.22,3839.36,3841.67,1587602.0
1761102900,3841.68,3843.72,3840.0,3843.71,809630.0
1761102960,3842.9,3846.8,3842.9,3846.45,1287964.0
1761103020,3846.21,3846.71,3845.53,3846.71,551662.0
1761103080,3846.7,3849.62,3844.44,3849.61,1056092.0
1761103140,3849.61,3849.62,3845.88,3845.89,952870.0
1761103200,3845.64,3846.48,3845.0,3846.47,1119396.0
1761103260,3846.47,3846.47,3844.67,3846.36,651508.0
1761103320,3846.35,3846.97,3845.01,3845.36,283438.0
1761103380,3845.35,3846.57,3844.66,3846.57,769032.0
1761103440,3846.57,3851.85,3846.46,3851.61,599002.0
1761103500,3851.46,3856.42,3851.46,3856.42,1000140.0
1761103560,3856.41,3856.61,3852.61,3852.61,632650.0
1761103620,3852.6,3855.7,3852.19,3855.47,945642.0
1761103680,3855.47,3861.19,3855.47,3860.4,1227770.0
1761103740,3860.89,3862.18,3858.2,3858.21,1219440.0
1761103800,3858.2,3860.01,3858.01,3858.49,1241856.0
1761103860,3858.78,3859.57,3858.07,3859.57,391436.0
1761103920,3859.57,3859.57,3855.93,3857.0,1331974.0
1761103980,3857.01,3857.66,3853.7,3853.71,1347868.0
1761104040,3853.7,3853.71,3852.47,3852.47,528076.0
1761104100,3852.48,3852.48,3846.56,3848.53,1559702.0
1761104160,3848.53,3849.11,3847.45,3848.12,1030734.0
1761104220,3848.12,3851.77,3847.98,3851.34,2660440.0
1761104280,3851.34,3851.34,3846.01,3846.49,657276.0
1761104340,3846.64,3846.8,3845.9,3846.76,361556.0
1761104400,3846.76,3847.05,3845.9,3846.69,411510.0
1761104460,3846.68,3848.26,3845.28,3845.28,385982.0
1761104520,3845.8,3850.0,3845.79,3849.99,676800.0
1761104580,3849.99,3850.0,3849.36,3849.37,289560.0
1761104640,3849.37,3849.94,3849.36,3849.51,101080.0
1761104700,3849.77,3851.15,3849.49,3850.39,749100.0
1761104760,3850.39,3850.39,3848.14,3849.6,244282.0
1761104820,3849.6,3851.39,3849.27,3850.01,279242.0
1761104880,3850.2,3851.75,3848.87,3850.36,325448.0
1761104940,3850.67,3850.73,3848.36,3849.26,263722.0
1761105000,3849.27,3852.55,3848.39,3851.9,721870.0
1761105060,3851.23,3857.58,3851.22,3856.94,1627766.0
1761105120,3856.94,3856.94,3854.51,3855.76,622328.0
1761105180,3854.94,3855.09,3852.45,3852.86,666612.0
1761105240,3852.86,3852.91,3851.19,3852.44,287482.0
1761105300,3852.44,3853.95,3850.94,3853.32,309488.0
1761105360,3853.32,3855.81,3853.0,3855.45,366938.0
1761105420,3855.45,3855.46,3853.41,3855.37,303682.0
1761105480,3855.38,3858.52,3855.38,3857.07,576226.0
1761105540,3857.57,3858.34,3855.82,3858.23,392228.0
1761105600,3858.13,3858.14,3856.01,3856.39,253846.0
1761105660,3856.38,3859.0,3856.25,3857.65,352274.0
1761105720,3857.65,3857.65,3856.32,3856.54,344530.0
1761105780,3856.54,3861.26,3856.54,3861.25,921298.0
1761105840,3860.93,3862.03,3860.38,3861.41,869120.0
1761105900,3861.42,3863.86,3861.41,3863.54,1683054.0
1761105960,3863.53,3864.97,3863.53,3863.62,900708.0
1761106020,3863.61,3868.12,3863.61,3865.79,2544434.0
1761106080,3865.79,3868.88,3865.79,3867.85,1150718.0
1761106140,3867.85,3871.63,3867.84,3869.51,1095266.0
1761106200,3869.72,3869.83,3866.15,3866.34,1140332.0
1761106260,3866.34,3868.35,3866.34,3867.01,804448.0
1761106320,3866.7,3866.96,3864.79,3866.54,762884.0
1761106380,3866.26,3867.98,3866.12,3867.21,309378.0
1761106440,3867.22,3868.62,3866.13,3868.62,460582.0
1761106500,3868.61,3872.23,3868.61,3871.21,1218892.0
1761106560,3871.2,3871.2,3864.21,3864.21,618084.0
1761106620,3866.2,3869.24,3865.61,3868.26,1618924.0
1761106680,3868.25,3870.78,3868.25,3870.77,357888.0
1761106740,3870.78,3871.32,3869.22,3869.22,715134.0
1761106800,3869.22,3869.62,3867.13,3867.14,620944.0
1761106860,3867.13,3868.16,3866.39,3868.15,372046.0
1761106920,3868.15,3869.0,3867.4,3868.68,681898.0
1761106980,3868.68,3868.68,3866.01,3866.01,485844.0
1761107040,3866.0,3866.45,3865.17,3865.46,487236.0
1761107100,3865.47,3866.81,3863.24,3863.55,598276.0
1761107160,3863.56,3863.91,3862.38,3862.38,851822.0
1761107220,3862.18,3863.15,3861.46,3862.61,498646.0
1761107280,3862.62,3863.48,3861.88,3861.88,234152.0
1761107340,3861.89,3863.4,3861.88,3863.25,155056.0
1761107400,3863.25,3866.2,3862.84,3865.42,763078.0
1761107460,3865.42,3865.42,3862.71,3865.0,905456.0
1761107520,3864.99,3868.0,3864.92,3866.01,395810.0
1761107580,3866.02,3869.99,3866.02,3869.99,1188456.0
1761107640,3869.99,3871.4,3869.18,3871.0,376458.0
1761107700,3871.01,3872.47,3870.86,3872.46,800788.0
1761107760,3871.87,3872.5,3870.87,3871.49,580328.0
1761107820,3872.28,3880.44,3871.35,3880.44,6368358.0
1761107880,3879.99,3881.67,3878.21,3881.08,3309038.0
1761107940,3881.08,3882.6,3878.0,3878.59,2303538.0
1761108000,3878.47,3879.48,3876.27,3878.78,1051218.0
1761108060,3879.01,3879.01,3874.24,3874.76,1262836.0
1761108120,3874.77,3877.0,3874.41,3876.44,755780.0
1761108180,3876.18,3877.22,3875.66,3876.57,419622.0
1761108240,3876.56,3876.71,3875.18,3876.71,312688.0
1761108300,3876.7,3877.42,3875.17,3875.95,703754.0
1761108360,3876.19,3876.19,3874.53,3876.1,751400.0
1761108420,3876.09,3876.58,3874.67,3876.53,1064504.0
1761108480,3876.53,3878.76,3875.53,3878.54,1180894.0
1761108540,3878.54,3878.54,3875.41,3876.65,690568.0
1761108600,3876.65,3876.65,3874.68,3874.68,298032.0
1761108660,3874.68,3875.0,3873.5,3874.86,473486.0
1761108720,3874.86,3875.0,3874.42,3874.93,356028.0
1761108780,3874.93,3876.19,3873.26,3874.6,1648228.0
1761108840,3874.61,3876.91,3874.5,3876.51,187406.0
1761108900,3876.5,3876.51,3874.61,3874.86,389678.0
1761108960,3874.85,3877.29,3874.75,3876.95,686230.0
1761109020,3876.94,3877.64,3876.05,3876.33,494602.0
1761109080,3876.33,3878.21,3876.33,3877.33,305168.0
1761109140,3877.33,3877.55,3876.72,3876.93,273572.0
1761109200,3877.2,3877.2,3874.61,3874.73,333390.0
1761109260,3874.73,3875.14,3873.21,3873.43,370768.0
1761109320,3873.41,3876.14,3873.41,3874.64,773118.0
1761109380,3874.64,3875.3,3874.29,3874.83,336300.0
1761109440,3874.84,3880.32,3874.45,3879.49,1205918.0
1761109500,3879.49,3879.49,3874.28,3874.29,778564.0
1761109560,3874.29,3874.29,3873.2,3873.81,276404.0
1761109620,3873.81,3873.86,3869.35,3869.36,1025396.0
1761109680,3869.36,3869.36,3865.77,3867.31,1787376.0
1761109740,3867.31,3868.08,3866.03,3866.44,752872.0
1761109800,3866.43,3869.01,3866.43,3868.38,623010.0
1761109860,3868.38,3869.72,3868.0,3868.78,504306.0
1761109920,3868.78,3870.26,3867.84,3867.84,417094.0
1761109980,3867.64,3867.65,3863.53,3864.99,1153198.0
1761110040,3864.99,3865.0,3863.56,3864.99,614980.0
1761110100,3865.0,3866.62,3864.64,3865.7,323392.0
1761110160,3865.69,3865.69,3864.1,3864.48,276814.0
1761110220,3864.17,3865.95,3863.43,3865.94,634830.0
1761110280,3865.68,3865.69,3863.2,3863.21,338348.0
1761110340,3863.55,3863.55,3861.04,3862.76,921286.0
1761110400,3862.77,3863.56,3860.27,3860.27,426774.0
1761110460,3861.15,3862.09,3857.13,3859.0,3598702.0
1761110520,3858.45,3860.75,3855.29,3855.3,867038.0
1761110580,3855.99,3858.7,3855.99,3857.16,1035240.0
1761110640,3857.15,3857.16,3853.01,3853.7,2644402.0
1761110700,3853.98,3855.0,3851.38,3851.77,1650442.0
1761110760,3851.76,3851.77,3836.52,3838.75,7834942.0
1761110820,3838.62,3843.31,3837.97,3842.98,2439854.0
1761110880,3843.05,3847.43,3842.72,3845.74,1678378.0
1761110940,3845.74,3848.58,3845.12,3847.89,1252854.0
1761111000,3848.12,3848.12,3844.24,3845.01,1233292.0
1761111060,3845.0,3852.99,3841.54,3851.92,1487430.0
1761111120,3852.59,3852.59,3845.87,3849.67,1320644.0
1761111180,3849.47,3851.53,3846.87,3850.72,882402.0
1761111240,3850.73,3851.73,3849.72,3850.64,800906.0
1761111300,3850.63,3851.9,3849.72,3850.26,507658.0
1761111360,3850.26,3850.97,3840.5,3841.48,2618236.0
1761111420,3841.49,3846.01,3840.01,3845.37,2267576.0
1761111480,3845.37,3845.37,3841.57,3842.76,1264096.0
1761111540,3842.75,3842.75,3839.29,3842.25,1665254.0
1761111600,3842.25,3845.38,3841.63,3844.66,770382.0
1761111660,3844.66,3845.95,3843.12,3845.53,796684.0
1761111720,3845.53,3847.28,3845.0,3847.28,856618.0
1761111780,3847.27,3850.0,3846.63,3847.45,1029324.0
1761111840,3847.45,3848.08,3846.62,3847.47,367516.0
1761111900,3847.02,3847.43,3846.04,3846.73,509376.0
1761111960,3846.73,3847.06,3844.5,3845.82,1052858.0
1761112020,3845.82,3849.48,3843.42,3849.09,1218674.0
1761112080,3849.47,3860.18,3849.47,3859.19,4266592.0
1761112140,3859.27,3859.69,3855.99,3856.25,1401290.0
1761112200,3856.24,3857.19,3855.17,3855.8,903730.0
1761112260,3855.81,3858.93,3855.8,3858.54,710692.0
1761112320,3858.55,3862.16,3858.54,3860.4,1617792.0
1761112380,3860.39,3861.59,3859.49,3861.47,865164.0
1761112440,3861.48,3861.48,3858.54,3859.82,443212.0
1761112500,3859.82,3860.15,3857.79,3858.76,650106.0
1761112560,3858.5,3862.5,3858.5,3862.29,535620.0
1761112620,3862.3,3863.51,3861.8,3862.6,581644.0
1761112680,3862.61,3862.61,3861.22,3862.02,196932.0
1761112740,3861.92,3862.0,3858.69,3858.86,785630.0
1761112800,3858.86,3858.86,3853.34,3854.77,1135492.0
1761112860,3854.77,3858.48,3854.77,3856.87,830562.0
1761112920,3855.69,3858.3,3854.39,3858.3,591508.0
1761112980,3858.3,3860.46,3856.23,3860.38,384756.0
1761113040,3860.37,3860.37,3852.69,3854.01,701686.0
1761113100,3854.01,3855.55,3852.98,3855.1,382638.0
1761113160,3855.1,3856.01,3852.73,3856.01,444896.0
1761113220,3856.01,3857.87,3855.32,3855.87,458624.0
1761113280,3855.86,3856.82,3852.23,3852.24,403144.0
1761113340,3852.23,3853.0,3851.6,3852.99,308756.0
1761113400,3853.0,3853.65,3852.88,3853.56,202772.0
1761113460,3853.55,3855.74,3853.07,3855.74,238176.0
1761113520,3855.74,3857.99,3855.73,3857.96,164820.0
1761113580,3857.96,3860.91,3857.96,3860.11,288224.0
1761113640,3860.11,3860.14,3859.07,3860.13,257198.0
1761113700,3860.14,3862.13,3859.39,3860.57,807710.0
1761113760,3860.57,3860.57,3856.0,3856.6,666524.0
1761113820,3856.59,3857.18,3854.98,3855.14,304820.0
1761113880,3855.14,3855.15,3852.48,3853.0,288886.0
1761113940,3853.0,3856.8,3852.78,3856.56,164058.0
1761114000,3856.57,3857.86,3854.5,3856.58,523106.0
1761114060,3856.68,3856.99,3855.65,3856.53,143146.0
1761114120,3856.52,3857.91,3854.32,3857.14,309052.0
1761114180,3857.13,3859.75,3857.13,3859.74,336670.0
1761114240,3859.74,3862.99,3859.71,3861.31,802482.0
1761114300,3861.0,3865.35,3860.57,3864.69,1169102.0
1761114360,3864.69,3866.21,3863.74,3865.51,1278826.0
1761114420,3865.52,3865.54,3863.0,3863.32,619222.0
1761114480,3863.3,3863.92,3859.08,3859.08,2924410.0
1761114540,3859.08,3859.66,3855.55,3858.49,943694.0
1761114600,3858.49,3861.2,3858.06,3860.94,696254.0
1761114660,3860.93,3863.02,3859.85,3863.02,270648.0
1761114720,3863.02,3863.6,3861.31,3862.09,385976.0
1761114780,3862.08,3862.52,3860.0,3862.52,406074.0
1761114840,3862.51,3865.27,3862.51,3863.59,805918.0
1761114900,3863.6,3864.33,3862.01,3863.19,355700.0
1761114960,3863.18,3865.86,3862.99,3863.98,619440.0
1761115020,3863.49,3865.23,3863.17,3865.22,384684.0
1761115080,3865.23,3869.0,3865.22,3867.94,878194.0
1761115140,3867.94,3868.26,3860.07,3860.72,978060.0
1761115200,3860.71,3864.52,3860.71,3864.03,584384.0
1761115260,3864.03,3864.93,3863.1,3864.93,204164.0
1761115320,3864.92,3865.36,3864.14,3864.48,415940.0
1761115380,3864.49,3864.93,3862.0,3862.04,620984.0
1761115440,3862.04,3865.47,3862.03,3865.13,318918.0
1761115500,3865.12,3865.13,3861.5,3861.64,231384.0
1761115560,3861.63,3863.24,3861.45,3862.42,285034.0
1761115620,3862.42,3863.56,3861.21,3861.45,342590.0
1761115680,3861.46,3862.72,3860.98,3862.71,332784.0
1761115740,3862.72,3864.2,3861.86,3863.31,117102.0
1761115800,3863.31,3864.45,3861.48,3861.75,228360.0
1761115860,3861.76,3861.76,3855.56,3856.69,1182638.0
1761115920,3856.69,3860.42,3856.68,3859.77,457700.0
1761115980,3859.19,3859.19,3858.0,3858.9,940110.0
1761116040,3858.91,3858.91,3856.76,3858.22,479598.0
1761116100,3858.21,3860.76,3858.21,3859.65,235306.0
1761116160,3859.66,3860.4,3859.05,3859.96,186330.0
1761116220,3859.96,3861.07,3858.38,3858.39,296902.0
1761116280,3858.38,3858.39,3855.0,3855.71,416362.0
1761116340,3855.71,3856.41,3851.0,3851.54,1034032.0
1761116400,3851.55,3853.38,3850.42,3851.27,1190388.0
1761116460,3851.38,3852.73,3851.27,3851.27,483026.0
1761116520,3851.27,3851.27,3849.21,3850.03,706020.0
1761116580,3849.92,3849.92,3846.85,3847.56,1017816.0
1761116640,3847.55,3848.82,3847.55,3848.72,484206.0
1761116700,3848.72,3848.72,3845.89,3845.99,1143040.0
1761116760,3845.71,3846.08,3840.72,3842.09,3034208.0
1761116820,3842.1,3843.99,3840.97,3843.98,2505614.0
1761116880,3843.99,3843.99,3840.0,3841.24,2047804.0
1761116940,3841.1,3843.0,3841.05,3842.05,1396532.0
1761117000,3842.59,3846.28,3842.04,3846.05,1173828.0
1761117060,3846.37,3846.37,3842.01,3842.52,774946.0
1761117120,3842.86,3844.21,3841.05,3842.29,580680.0
1761117180,3842.58,3845.66,3842.36,3843.75,777510.0
1761117240,3843.75,3843.75,3840.45,3841.03,625362.0
1761117300,3841.04,3845.19,3841.04,3843.12,1136878.0
1761117360,3843.12,3844.02,3841.03,3843.55,1169668.0
1761117420,3843.05,3852.0,3843.05,3848.01,1918546.0
1761117480,3847.64,3847.64,3845.0,3847.35,645442.0
1761117540,3847.35,3857.39,3847.07,3855.85,2787914.0
1761117600,3856.41,3858.38,3854.51,3855.88,1845130.0
1761117660,3855.89,3856.81,3852.82,3852.83,707570.0
1761117720,3852.72,3854.62,3852.3,3854.46,385896.0
1761117780,3854.65,3857.48,3854.13,3856.72,426594.0
1761117840,3856.71,3856.72,3855.0,3856.0,228368.0
1761117900,3856.0,3859.98,3855.6,3859.28,369982.0
1761117960,3859.28,3860.0,3857.0,3857.0,624744.0
1761118020,3857.01,3857.26,3856.21,3856.65,259062.0
1761118080,3856.64,3860.18,3855.7,3856.01,499082.0
1761118140,3856.0,3859.26,3856.0,3859.25,733168.0
1761118200,3859.25,3860.58,3857.04,3860.57,410974.0
1761118260,3860.56,3863.0,3858.62,3859.24,1100028.0
1761118320,3859.24,3859.24,3856.79,3857.17,313896.0
1761118380,3856.31,3856.62,3854.28,3856.28,386942.0
1761118440,3856.8,3856.8,3854.0,3854.48,234044.0
1761118500,3854.48,3857.24,3853.42,3856.62,230610.0
1761118560,3856.63,3859.41,3856.62,3859.01,793088.0
1761118620,3859.01,3859.01,3856.47,3856.47,381918.0
1761118680,3856.47,3859.21,3856.47,3858.16,269682.0
1761118740,3858.17,3862.2,3858.16,3861.81,862686.0
1761118800,3861.53,3864.0,3860.19,3863.99,745262.0
1761118860,3864.0,3866.78,3862.33,3866.78,1694716.0
1761118920,3866.78,3866.79,3862.63,3863.55,1194188.0
1761118980,3863.55,3863.55,3860.33,3860.34,676618.0
1761119040,3860.34,3861.0,3859.6,3860.2,425446.0
1761119100,3859.88,3860.2,3856.67,3858.21,1067988.0
1761119160,3857.96,3858.56,3856.31,3857.3,462612.0
1761119220,3857.29,3859.9,3857.29,3858.41,416648.0
1761119280,3858.41,3858.89,3856.63,3857.8,387754.0
1761119340,3857.81,3862.47,3857.52,3858.68,827610.0
1761119400,3858.6,3858.95,3857.52,3858.38,297866.0
1761119460,3858.39,3862.66,3858.04,3858.35,776320.0
1761119520,3858.29,3860.3,3858.2,3858.94,280250.0
1761119580,3858.95,3859.53,3858.65,3859.09,286424.0
1761119640,3859.08,3860.2,3857.16,3858.65,537918.0
1761119700,3858.21,3861.16,3857.99,3861.01,370026.0
1761119760,3861.02,3861.53,3860.04,3861.34,191730.0
1761119820,3861.34,3862.1,3859.85,3859.97,463666.0
1761119880,3859.71,3874.68,3859.19,3871.42,7160468.0
1761119940,3871.16,3871.16,3866.18,3866.88,1877206.0
1761120000,3866.87,3867.47,3862.68,3863.0,745256.0
1761120060,3863.19,3864.18,3862.06,3863.07,663366.0
1761120120,3863.06,3864.33,3861.57,3862.07,595814.0
1761120180,3862.07,3863.0,3861.75,3862.59,217594.0
1761120240,3862.59,3863.0,3861.25,3861.81,362102.0
1761120300,3861.81,3861.81,3859.79,3861.08,488764.0
1761120360,3861.07,3861.98,3860.78,3861.84,162224.0
1761120420,3861.54,3863.7,3861.44,3861.45,358766.0
1761120480,3861.44,3861.45,3859.72,3859.74,313688.0
1761120540,3859.74,3860.14,3859.4,3859.96,303542.0
1761120600,3859.96,3859.96,3858.0,3859.41,474064.0
1761120660,3859.41,3861.26,3858.64,3859.0,285546.0
1761120720,3859.0,3861.0,3858.19,3858.2,510228.0
1761120780,3858.2,3858.2,3855.4,3855.41,403458.0
1761120840,3855.41,3856.03,3853.78,3853.99,2540980.0
1761120900,3853.69,3855.5,3852.11,3855.13,1679070.0
1761120960,3855.5,3857.5,3855.5,3857.11,978888.0
1761121020,3857.2,3862.0,3857.2,3861.99,540764.0
1761121080,3862.0,3862.0,3858.69,3859.26,979918.0
1761121140,3859.25,3859.25,3855.5,3855.85,556764.0
1761121200,3855.86,3857.01,3852.06,3852.31,1062516.0
1761121260,3852.32,3852.32,3848.7,3850.52,1337740.0
1761121320,3850.51,3850.52,3847.54,3848.9,1816876.0
1761121380,3848.9,3849.87,3847.0,3849.52,1186926.0
1761121440,3849.51,3852.0,3848.06,3851.98,423658.0
1761121500,3851.95,3856.99,3851.91,3856.34,1278674.0
1761121560,3856.33,3859.76,3856.0,3858.82,778596.0
1761121620,3858.82,3860.0,3857.31,3859.64,361270.0
1761121680,3859.64,3861.18,3858.99,3859.0,1339360.0
1761121740,3858.99,3859.0,3856.34,3856.77,273318.0
1761121800,3856.77,3856.79,3854.44,3854.95,760276.0
1761121860,3855.46,3858.49,3855.46,3857.99,388270.0
1761121920,3857.43,3857.43,3854.11,3856.0,302922.0
1761121980,3855.8,3855.8,3854.58,3854.58,181512.0
1761122040,3854.58,3854.58,3849.96,3852.0,773282.0
1761122100,3852.01,3855.44,3851.03,3854.42,488984.0
1761122160,3854.43,3857.9,3854.42,3855.4,245706.0
1761122220,3855.4,3855.4,3853.56,3854.16,259734.0
1761122280,3854.08,3856.66,3852.93,3855.06,153262.0
1761122340,3855.06,3856.17,3854.31,3854.32,294128.0
1761122400,3854.31,3854.31,3852.8,3854.01,157650.0
1761122460,3854.01,3856.49,3853.82,3856.48,93984.0
1761122520,3856.48,3858.23,3856.2,3858.04,214722.0
1761122580,3858.04,3859.18,3857.25,3859.18,501530.0
1761122640,3859.18,3860.21,3859.17,3859.59,389340.0
1761122700,3859.6,3861.99,3859.0,3860.99,493256.0
1761122760,3860.98,3861.16,3857.18,3857.56,958784.0
1761122820,3857.23,3857.23,3855.04,3855.5,235276.0
1761122880,3855.5,3855.5,3853.58,3854.53,883230.0
1761122940,3854.54,3854.85,3854.0,3854.58,270222.0
1761123000,3854.57,3856.01,3854.57,3856.01,405980.0
1761123060,3856.0,3856.34,3855.37,3855.54,158408.0
1761123120,3855.55,3855.63,3853.88,3854.82,363234.0
1761123180,3854.82,3855.3,3849.6,3849.79,1944238.0
1761123240,3849.79,3852.42,3849.78,3852.29,416680.0
1761123300,3852.3,3853.12,3851.62,3852.44,206592.0
1761123360,3852.43,3853.6,3852.43,3853.22,205696.0
1761123420,3853.23,3853.92,3852.01,3852.16,324354.0
1761123480,3852.15,3852.65,3851.88,3851.88,215094.0
1761123540,3851.88,3852.97,3851.88,3852.39,202248.0
1761123600,3852.39,3852.96,3851.49,3852.01,694028.0
1761123660,3852.1,3856.47,3852.1,3856.47,631496.0
1761123720,3856.46,3856.47,3853.0,3853.08,220690.0
1761123780,3852.66,3855.6,3852.66,3854.91,201986.0
1761123840,3854.91,3856.21,3853.65,3854.2,325474.0
1761123900,3854.21,3854.21,3849.31,3850.01,592520.0
1761123960,3850.01,3851.35,3848.0,3848.19,1205786.0
1761124020,3848.19,3848.92,3846.36,3848.9,990488.0
1761124080,3848.91,3850.49,3847.75,3850.49,512202.0
1761124140,3850.5,3853.02,3850.08,3850.78,305004.0
1761124200,3850.36,3850.78,3848.01,3849.03,267474.0
1761124260,3849.03,3849.24,3848.0,3848.91,225616.0
1761124320,3848.68,3848.69,3842.94,3844.4,2175658.0
1761124380,3844.4,3845.48,3843.56,3845.2,598542.0
1761124440,3845.19,3845.6,3842.52,3843.88,1268420.0
1761124500,3843.87,3845.97,3843.87,3845.96,457332.0
1761124560,3845.97,3845.97,3843.1,3844.03,816772.0
1761124620,3844.03,3844.82,3842.0,3842.89,606912.0
1761124680,3842.9,3843.53,3841.89,3842.83,950036.0
1761124740,3842.83,3844.4,3819.7,3830.01,12794098.0
1761124800,3830.0,3833.88,3829.75,3831.82,2769774.0
1761124860,3831.57,3835.18,3828.71,3835.18,2254628.0
1761124920,3835.53,3844.42,3835.53,3843.23,3052102.0
1761124980,3843.23,3843.23,3838.48,3841.22,1162068.0
1761125040,3841.48,3842.71,3840.12,3840.8,747298.0
1761125100,3842.47,3845.27,3842.13,3842.14,1135004.0
1761125160,3842.13,3845.44,3842.13,3842.59,728708.0
1761125220,3842.6,3843.71,3841.62,3842.59,469310.0
1761125280,3842.17,3846.11,3842.17,3845.81,577658.0
1761125340,3845.92,3850.14,3845.9,3848.46,1444742.0
1761125400,3848.66,3854.31,3847.33,3852.68,2571114.0
1761125460,3852.22,3855.4,3852.22,3854.93,2071152.0
1761125520,3854.92,3856.75,3854.45,3855.72,1184966.0
1761125580,3856.19,3856.19,3851.7,3852.8,1032878.0
1761125640,3852.8,3852.81,3851.04,3852.63,400822.0
1761125700,3852.64,3852.64,3850.72,3850.81,271556.0
1761125760,3850.8,3854.97,3850.8,3850.88,838982.0
1761125820,3850.88,3852.34,3850.11,3850.32,698412.0
1761125880,3850.33,3850.33,3842.85,3844.88,1355016.0
1761125940,3844.19,3844.2,3839.58,3841.62,1400340.0
1761126000,3841.62,3843.48,3840.97,3843.14,1981466.0
1761126060,3843.61,3844.09,3840.89,3841.37,901522.0
1761126120,3841.37,3841.37,3830.75,3831.42,2136084.0
1761126180,3831.42,3834.45,3830.43,3833.59,2468778.0
1761126240,3833.59,3835.0,3833.02,3833.8,1586128.0
1761126300,3833.8,3833.8,3826.26,3826.5,2588884.0
1761126360,3826.32,3831.97,3826.32,3830.46,2350028.0
1761126420,3830.47,3831.99,3830.46,3831.46,595564.0
1761126480,3831.46,3833.04,3830.77,3831.12,502532.0
1761126540,3831.12,3832.91,3830.15,3830.77,795302.0
1761126600,3830.77,3832.47,3830.25,3832.09,1144478.0
1761126660,3832.46,3837.38,3831.96,3837.38,1515898.0
1761126720,3838.57,3842.59,3837.23,3837.23,1466492.0
1761126780,3837.23,3837.23,3834.9,3836.03,613562.0
1761126840,3836.04,3836.71,3833.83,3836.26,413232.0
1761126900,3836.27,3839.67,3836.23,3836.23,763116.0
1761126960,3836.53,3838.93,3836.37,3836.52,296986.0
1761127020,3836.53,3837.35,3834.36,3836.24,546066.0
1761127080,3836.24,3836.24,3833.04,3833.64,776422.0
1761127140,3833.64,3835.64,3833.63,3835.63,895278.0
1761127200,3835.63,3835.64,3832.73,3833.39,476442.0
1761127260,3833.38,3834.95,3829.2,3829.77,749872.0
1761127320,3829.78,3836.82,3828.84,3836.82,1461470.0
1761127380,3836.81,3839.24,3832.78,3835.99,967358.0
1761127440,3835.99,3837.89,3835.99,3837.8,491408.0
1761127500,3837.8,3843.01,3837.79,3842.74,1524172.0
1761127560,3842.73,3844.0,3841.65,3843.06,1142292.0
1761127620,3843.78,3847.67,3843.77,3844.72,1704810.0
1761127680,3844.71,3844.71,3840.7,3844.01,722028.0
1761127740,3844.01,3845.75,3843.3,3845.59,903358.0
1761127800,3845.59,3845.63,3842.44,3843.95,562304.0
1761127860,3843.95,3845.0,3842.94,3843.83,368200.0
1761127920,3843.83,3843.83,3841.27,3842.61,392926.0
1761127980,3842.61,3844.47,3842.11,3843.38,807756.0
1761128040,3843.37,3844.1,3842.74,3842.75,1025970.0
1761128100,3842.75,3845.63,3842.11,3842.71,736946.0
1761128160,3842.71,3846.35,3842.59,3843.6,466476.0
1761128220,3843.6,3847.07,3843.59,3846.01,676366.0
1761128280,3845.22,3845.22,3841.51,3841.9,1142828.0
1761128340,3841.59,3841.59,3839.08,3840.27,805284.0
1761128400,3840.27,3844.4,3840.26,3843.18,403322.0
1761128460,3843.19,3843.6,3840.76,3840.89,574452.0
1761128520,3840.44,3840.45,3837.47,3837.94,779102.0
1761128580,3837.95,3837.95,3836.31,3836.4,578284.0
1761128640,3836.4,3836.74,3833.35,3833.9,868970.0
1761128700,3833.9,3833.9,3832.16,3833.18,829966.0
1761128760,3833.19,3835.17,3833.18,3834.69,578032.0
1761128820,3834.69,3839.73,3834.69,3838.33,512328.0
1761128880,3838.35,3839.23,3837.76,3837.76,400994.0
1761128940,3837.77,3837.77,3835.77,3836.12,261512.0
1761129000,3836.43,3838.89,3836.31,3838.08,399230.0
1761129060,3838.35,3839.33,3836.81,3836.82,183910.0
1761129120,3836.82,3837.76,3835.04,3837.6,363860.0
1761129180,3837.6,3838.65,3835.01,3838.65,702500.0
1761129240,3838.75,3840.58,3837.66,3840.53,460428.0
1761129300,3840.62,3840.62,3836.66,3836.77,231938.0
1761129360,3837.23,3838.74,3834.42,3838.74,449288.0
1761129420,3838.73,3838.88,3835.71,3835.87,280720.0
1761129480,3835.87,3835.87,3831.61,3831.9,715968.0
1761129540,3831.61,3833.9,3830.48,3833.9,1362526.0
1761129600,3833.9,3834.31,3832.67,3832.68,234764.0
1761129660,3832.67,3832.68,3828.01,3828.01,1606222.0
1761129720,3828.02,3829.84,3826.29,3828.59,1543550.0
1761129780,3828.6,3829.07,3826.62,3826.86,1631142.0
1761129840,3826.86,3832.11,3826.64,3831.98,1028520.0
1761129900,3831.98,3832.57,3829.34,3831.9,598196.0
1761129960,3831.89,3832.14,3829.38,3832.14,714040.0
1761130020,3832.14,3832.14,3829.14,3829.36,701002.0
1761130080,3829.37,3829.37,3827.42,3828.74,936312.0
1761130140,3828.74,3831.34,3828.44,3830.19,919484.0
1761130200,3830.24,3830.97,3823.78,3824.48,2968514.0
1761130260,3824.47,3835.5,3818.76,3834.17,6174998.0
1761130320,3834.18,3836.95,3831.74,3833.24,992818.0
1761130380,3833.44,3835.83,3833.35,3834.09,1163234.0
1761130440,3834.09,3834.09,3832.95,3833.01,450616.0
1761130500,3833.0,3833.02,3828.07,3829.63,1059832.0
1761130560,3829.63,3829.63,3827.04,3828.99,707280.0
1761130620,3829.0,3829.0,3826.0,3826.01,1081224.0
1761130680,3826.01,3826.02,3819.47,3820.52,4250878.0
1761130740,3820.52,3824.49,3817.61,3817.8,3171366.0
1761130800,3818.91,3826.79,3818.45,3824.34,3883868.0
1761130860,3823.23,3823.56,3820.0,3821.72,1158718.0
1761130920,3821.71,3821.72,3789.57,3816.63,24353590.0
1761130980,3816.63,3817.95,3771.05,3779.73,18995422.0
1761131040,3779.73,3796.08,3777.52,3787.14,18542552.0
1761131100,3786.64,3798.26,3786.48,3797.81,5175482.0
1761131160,3798.07,3799.0,3791.65,3793.74,4485160.0
1761131220,3794.3,3794.3,3785.23,3791.41,4887136.0
1761131280,3791.75,3795.92,3785.86,3789.27,4083808.0
1761131340,3788.62,3791.22,3786.62,3789.7,2433234.0
1761131400,3789.59,3799.15,3786.19,3798.45,4590606.0
1761131460,3798.8,3815.0,3798.8,3811.07,5238334.0
1761131520,3811.23,3825.9,3808.49,3820.02,8767898.0
1761131580,3821.37,3827.51,3816.33,3822.76,5482440.0
1761131640,3822.76,3825.36,3820.97,3823.63,2247258.0
1761131700,3823.62,3823.62,3816.61,3817.09,3638370.0
1761131760,3816.64,3818.36,3812.08,3812.08,2522624.0
1761131820,3811.11,3816.1,3806.0,3808.61,2971576.0
1761131880,3808.61,3821.68,3808.36,3819.83,4973110.0
1761131940,3819.34,3826.23,3815.94,3825.55,3953014.0
1761132000,3825.69,3832.82,3822.49,3831.81,6250768.0
1761132060,3832.02,3836.93,3828.82,3832.05,6291776.0
1761132120,3833.2,3837.08,3829.24,3829.25,3246294.0
1761132180,3829.24,3829.99,3826.35,3827.45,3077744.0
1761132240,3827.02,3829.73,3825.55,3829.61,1964504.0
1761132300,3829.75,3829.95,3824.11,3825.99,1697050.0
1761132360,3825.99,3827.07,3821.29,3824.18,2197094.0
1761132420,3824.78,3825.91,3821.28,3821.87,1324080.0
1761132480,3821.72,3824.09,3819.61,3822.62,1507494.0
1761132540,3822.62,3826.74,3820.88,3821.71,1684514.0
1761132600,3822.44,3827.82,3822.44,3825.77,959504.0
1761132660,3826.16,3829.19,3824.79,3827.92,2479892.0
1761132720,3828.07,3831.0,3826.23,3828.31,1566846.0
1761132780,3828.31,3828.76,3826.42,3828.75,850520.0
1761132840,3828.75,3830.0,3827.0,3828.39,1132758.0
1761132900,3828.4,3828.4,3825.55,3826.66,743372.0
1761132960,3826.67,3829.61,3826.2,3829.61,703796.0
1761133020,3829.29,3836.56,3828.33,3833.62,3386306.0
1761133080,3833.82,3835.66,3831.52,3834.32,903668.0
1761133140,3834.32,3836.05,3833.2,3834.49,865696.0
1761133200,3834.5,3836.66,3832.79,3836.66,1042346.0
1761133260,3836.66,3836.66,3833.51,3833.84,1527586.0
1761133320,3833.84,3833.92,3824.32,3824.65,2770298.0
1761133380,3824.73,3824.97,3822.92,3823.68,1310512.0
1761133440,3823.69,3825.97,3822.35,3825.36,519682.0
1761133500,3825.02,3826.49,3823.81,3826.05,934826.0
1761133560,3826.05,3826.99,3824.03,3824.5,2490960.0
1761133620,3824.49,3826.78,3821.44,3823.82,1501140.0
1761133680,3823.27,3826.23,3822.38,3824.32,653214.0
1761133740,3824.32,3824.79,3820.62,3821.04,1451530.0
1761133800,3821.04,3822.48,3815.24,3816.34,3319878.0
1761133860,3816.34,3818.4,3815.93,3817.16,1727300.0
1761133920,3817.16,3820.89,3813.72,3819.98,1495020.0
1761133980,3819.98,3821.68,3819.86,3821.49,570776.0
1761134040,3821.73,3826.71,3821.73,3825.64,1278814.0
1761134100,3825.64,3826.99,3824.42,3824.42,1279586.0
1761134160,3824.42,3825.99,3823.06,3825.99,825496.0
1761134220,3825.99,3826.07,3824.38,3825.82,433660.0
1761134280,3825.81,3828.68,3825.81,3826.23,3978232.0
1761134340,3826.24,3828.12,3825.71,3827.04,719356.0
1761134400,3826.94,3827.15,3824.59,3824.89,1119764.0
1761134460,3824.89,3829.87,3824.0,3827.73,1056184.0
1761134520,3826.97,3827.59,3822.76,3824.47,732548.0
1761134580,3824.47,3825.0,3822.01,3822.01,650140.0
1761134640,3822.02,3822.18,3819.35,3819.63,1894992.0
1761134700,3819.64,3823.24,3818.8,3821.49,826522.0
1761134760,3821.68,3827.26,3821.67,3825.65,566882.0
1761134820,3825.66,3827.89,3825.29,3827.86,492476.0
1761134880,3827.88,3829.42,3826.98,3828.08,1121204.0
1761134940,3828.08,3828.22,3825.0,3827.65,569262.0
1761135000,3827.65,3827.85,3824.24,3825.99,591764.0
1761135060,3826.65,3830.0,3825.76,3829.99,2656154.0
1761135120,3829.99,3832.37,3829.01,3831.35,3271082.0
1761135180,3831.36,3833.0,3829.07,3829.8,1165514.0
1761135240,3829.8,3831.01,3828.65,3830.97,785984.0
1761135300,3830.99,3841.34,3830.99,3839.56,5080198.0
1761135360,3839.57,3845.8,3837.25,3842.62,5650084.0
1761135420,3842.56,3847.75,3842.01,3845.39,4037156.0
1761135480,3845.4,3851.99,3845.26,3851.14,4624830.0
1761135540,3851.14,3853.0,3846.68,3847.15,2932132.0
1761135600,3847.14,3847.55,3840.0,3841.76,2519594.0
1761135660,3841.77,3842.4,3838.83,3839.74,1539678.0
1761135720,3839.74,3840.96,3839.28,3839.42,831972.0
1761135780,3839.42,3839.9,3838.14,3838.42,684632.0
1761135840,3838.24,3840.91,3837.75,3840.91,1240486.0
1761135900,3840.91,3843.87,3840.0,3842.5,1322408.0
1761135960,3842.5,3844.36,3840.0,3844.35,914952.0
1761136020,3844.36,3845.0,3842.64,3842.75,1220946.0
1761136080,3842.75,3846.7,3841.0,3845.01,2999356.0
1761136140,3845.0,3845.46,3842.71,3842.72,471412.0
1761136200,3842.71,3844.05,3838.41,3839.0,920408.0
1761136260,3839.0,3841.95,3838.82,3841.76,516848.0
1761136320,3841.75,3842.0,3840.64,3841.56,485186.0
1761136380,3841.56,3844.8,3840.65,3843.9,740946.0
1761136440,3843.46,3846.58,3842.11,3845.73,1031262.0
1761136500,3845.68,3847.5,3845.58,3846.85,906278.0
1761136560,3846.94,3848.1,3845.36,3848.1,948546.0
1761136620,3848.61,3849.66,3846.74,3847.74,1425220.0
1761136680,3847.74,3851.94,3847.65,3849.13,2039612.0
1761136740,3849.12,3853.33,3849.12,3852.0,1232546.0
1761136800,3851.77,3853.52,3850.0,3850.71,1056714.0
1761136860,3850.71,3851.01,3848.74,3848.78,1699730.0
1761136920,3848.74,3855.35,3848.4,3853.43,1726948.0
1761136980,3853.44,3854.48,3848.01,3848.97,1294460.0
1761137040,3848.98,3849.32,3848.05,3848.41,520446.0
1761137100,3848.42,3848.42,3845.34,3847.74,695496.0
1761137160,3847.74,3847.74,3845.11,3845.34,1157902.0
1761137220,3845.34,3846.0,3841.66,3842.88,1613132.0
1761137280,3842.87,3844.51,3842.0,3843.31,617400.0
1761137340,3844.0,3844.82,3842.88,3843.43,678816.0
1761137400,3843.43,3843.43,3841.0,3841.01,595660.0
1761137460,3840.72,3843.36,3840.62,3842.99,605092.0
1761137520,3842.99,3845.96,3842.99,3844.48,304348.0
1761137580,3844.48,3846.34,3844.47,3846.23,365180.0
1761137640,3846.77,3847.54,3846.71,3846.99,628326.0
1761137700,3847.0,3848.0,3845.33,3845.34,474698.0
1761137760,3845.34,3845.34,3843.62,3843.82,437278.0
1761137820,3843.82,3845.0,3843.26,3844.27,412694.0
1761137880,3844.26,3845.0,3843.56,3844.01,272530.0
1761137940,3844.0,3845.2,3844.0,3844.79,441804.0
1761138000,3844.78,3845.44,3843.01,3843.41,331732.0
1761138060,3843.03,3851.56,3843.03,3848.02,1400730.0
1761138120,3847.74,3847.74,3843.51,3844.26,372910.0
1761138180,3844.26,3845.93,3839.19,3840.96,1730728.0
1761138240,3840.96,3842.52,3839.41,3842.49,895410.0
1761138300,3842.5,3842.5,3836.51,3836.9,1756182.0
1761138360,3837.19,3841.07,3836.94,3840.01,2298544.0
1761138420,3839.28,3840.18,3837.56,3837.75,476358.0
1761138480,3837.76,3839.64,3837.12,3839.19,437292.0
1761138540,3839.18,3843.56,3838.91,3842.76,924184.0
1761138600,3842.76,3849.26,3842.59,3849.25,1157548.0
1761138660,3849.25,3861.92,3849.25,3856.73,6840944.0
1761138720,3856.74,3863.19,3856.08,3863.19,3188040.0
1761138780,3863.2,3864.04,3857.2,3857.96,3744880.0
1761138840,3858.3,3859.99,3857.12,3857.13,607390.0
1761138900,3857.12,3857.12,3854.24,3855.01,1171338.0
1761138960,3855.01,3856.34,3853.78,3853.78,388748.0
1761139020,3853.78,3853.78,3848.29,3851.63,1363042.0
1761139080,3851.63,3855.8,3851.63,3855.58,583066.0
1761139140,3855.57,3856.93,3854.83,3856.51,666858.0
1761139200,3856.4,3856.4,3853.6,3853.61,442542.0
1761139260,3853.18,3853.3,3850.0,3850.31,984882.0
1761139320,3851.68,3852.31,3850.26,3851.35,623686.0
1761139380,3851.75,3853.6,3850.5,3850.6,409366.0
1761139440,3850.6,3853.28,3849.26,3851.31,784178.0
1761139500,3851.32,3852.29,3850.81,3851.8,591706.0
1761139560,3851.8,3853.2,3850.03,3853.16,320754.0
1761139620,3853.15,3853.42,3850.27,3851.47,450664.0
1761139680,3851.38,3851.38,3846.78,3849.2,2041754.0
1761139740,3849.2,3849.44,3847.0,3848.85,451304.0
1761139800,3848.86,3849.57,3837.88,3839.27,3659910.0
1761139860,3839.71,3844.99,3839.28,3844.36,1084072.0
1761139920,3844.37,3845.98,3833.32,3834.19,3306740.0
1761139980,3834.11,3835.0,3826.2,3830.75,7701568.0
1761140040,3830.82,3833.61,3825.99,3830.38,2967150.0
1761140100,3830.83,3834.67,3823.11,3834.67,10325614.0
1761140160,3834.67,3842.76,3834.67,3838.23,6641454.0
1761140220,3836.78,3850.46,3833.09,3845.45,4893098.0
1761140280,3845.71,3853.89,3845.71,3852.47,2499232.0
1761140340,3852.75,3858.15,3852.52,3856.8,2365178.0
1761140400,3857.68,3857.69,3848.46,3848.65,1578524.0
1761140460,3848.64,3849.71,3842.64,3845.41,2282232.0
1761140520,3845.32,3845.64,3837.83,3840.6,2504820.0
1761140580,3841.13,3843.81,3838.25,3843.4,1621506.0
1761140640,3844.0,3844.61,3837.5,3839.07,2110228.0
1761140700,3839.4,3845.76,3836.93,3837.73,4801770.0
1761140760,3837.73,3842.42,3835.69,3840.44,4632532.0
1761140820,3840.75,3841.41,3830.13,3840.98,7432134.0
1761140880,3840.97,3842.66,3837.32,3841.29,2504278.0
1761140940,3840.45,3843.67,3838.75,3840.1,1791772.0
1761141000,3839.14,3844.38,3836.61,3843.77,2092762.0
1761141060,3842.81,3851.66,3835.79,3851.09,2239784.0
1761141120,3851.0,3855.5,3848.16,3848.51,3567914.0
1761141180,3848.62,3851.06,3847.24,3849.42,2154146.0
1761141240,3848.84,3858.76,3848.84,3857.07,4258468.0
1761141300,3857.07,3857.07,3850.73,3852.99,1184036.0
1761141360,3853.0,3854.5,3851.36,3851.89,825172.0
1761141420,3851.49,3860.77,3849.55,3859.15,4617642.0
1761141480,3859.14,3876.56,3858.44,3875.33,10177048.0
1761141540,3874.76,3875.56,3868.92,3871.1,4470660.0
1761141600,3870.46,3872.84,3864.6,3871.47,3820470.0
1761141660,3871.53,3871.57,3865.0,3867.56,4167980.0
1761141720,3867.45,3871.2,3860.1,3860.46,3582212.0
1761141780,3861.52,3862.32,3858.52,3859.6,3091912.0
1761141840,3859.28,3859.28,3846.0,3848.96,2927528.0
1761141900,3848.13,3849.61,3844.39,3846.36,1907202.0
1761141960,3846.0,3846.03,3840.67,3845.58,2074144.0
1761142020,3845.13,3851.91,3845.13,3850.0,1714306.0
1761142080,3850.0,3851.0,3846.55,3848.15,792100.0
1761142140,3848.14,3851.0,3843.49,3844.24,948826.0
1761142200,3844.24,3846.09,3840.48,3844.23,1528156.0
1761142260,3844.52,3844.6,3837.68,3837.68,1426980.0
1761142320,3838.03,3838.03,3832.33,3837.16,2249104.0
1761142380,3837.17,3837.17,3831.23,3832.35,1492844.0
1761142440,3831.77,3842.34,3831.77,3839.96,5081146.0
1761142500,3840.52,3846.32,3838.35,3841.48,2159236.0
1761142560,3841.48,3845.73,3841.41,3843.95,789590.0
1761142620,3843.05,3848.6,3839.02,3847.03,1718374.0
1761142680,3847.02,3847.03,3836.06,3836.15,1365694.0
1761142740,3836.0,3843.0,3835.52,3839.97,1739352.0
1761142800,3841.02,3842.64,3837.7,3837.75,590874.0
1761142860,3837.75,3837.97,3833.81,3833.81,1426894.0
1761142920,3834.39,3834.39,3812.96,3814.67,10063608.0
1761142980,3815.0,3815.0,3799.5,3800.34,15704280.0
1761143040,3800.01,3810.65,3784.24,3808.2,30073344.0
1761143100,3808.16,3827.12,3805.89,3825.62,12196902.0
1761143160,3825.43,3827.0,3818.09,3818.41,4109216.0
1761143220,3818.65,3819.69,3810.82,3811.54,4884928.0
1761143280,3811.24,3823.76,3805.38,3817.05,5611204.0
1761143340,3816.91,3817.43,3806.26,3810.5,3344060.0
1761143400,3810.6,3813.66,3799.14,3803.22,6067022.0
1761143460,3802.64,3805.04,3792.22,3795.95,4548734.0
1761143520,3796.71,3801.02,3793.26,3799.56,3163446.0
1761143580,3800.28,3806.86,3795.1,3801.08,3087572.0
1761143640,3801.21,3808.54,3800.18,3805.64,3309952.0
1761143700,3805.64,3808.77,3795.67,3800.22,3370252.0
1761143760,3799.56,3817.57,3792.97,3816.43,3552442.0
1761143820,3816.61,3817.53,3803.39,3812.27,3865470.0
1761143880,3812.26,3812.26,3803.33,3806.67,3537604.0
1761143940,3806.68,3812.18,3804.61,3805.24,2529616.0
1761144000,3806.79,3815.0,3802.43,3813.86,1781326.0
1761144060,3814.88,3814.88,3806.45,3810.4,1084900.0
1761144120,3810.4,3811.83,3805.0,3806.32,860030.0
1761144180,3805.6,3805.6,3796.4,3797.73,2249360.0
1761144240,3797.81,3799.59,3793.61,3793.93,3736904.0
1761144300,3794.39,3796.06,3789.28,3789.28,3881118.0
1761144360,3789.01,3789.93,3777.78,3785.0,11328700.0
1761144420,3785.0,3799.5,3784.68,3795.0,3117734.0
1761144480,3795.82,3805.18,3793.47,3804.29,2833804.0
1761144540,3805.42,3806.99,3796.75,3802.06,2477392.0
1761144600,3802.05,3813.89,3802.05,3813.89,4924636.0
1761144660,3813.89,3818.42,3811.58,3815.69,4654768.0
1761144720,3815.55,3816.24,3810.99,3811.52,1958162.0
1761144780,3811.53,3812.62,3804.56,3808.05,1702806.0
1761144840,3808.05,3809.01,3804.36,3807.64,1139352.0
1761144900,3807.64,3815.39,3806.98,3814.6,2965568.0
1761144960,3815.21,3832.51,3814.73,3828.1,7081046.0
1761145020,3828.48,3833.76,3821.96,3823.51,5480414.0
1761145080,3824.1,3838.34,3824.1,3836.29,3549456.0
1761145140,3835.52,3851.45,3834.16,3851.45,9507152.0
1761145200,3852.58,3852.58,3839.62,3849.6,6516204.0
1761145260,3849.23,3862.36,3849.23,3856.48,7740908.0
1761145320,3857.25,3858.92,3845.59,3847.31,4864568.0
1761145380,3847.31,3851.75,3842.09,3844.75,3803552.0
1761145440,3845.34,3845.75,3840.52,3843.16,1574110.0
1761145500,3844.21,3851.69,3843.89,3846.58,1577368.0
1761145560,3846.58,3854.13,3844.56,3853.82,2211806.0
1761145620,3852.31,3858.99,3846.57,3846.77,2791446.0
1761145680,3847.88,3848.03,3841.22,3842.39,2193846.0
1761145740,3842.84,3842.84,3830.49,3836.48,5301954.0
1761145800,3834.87,3837.55,3832.68,3835.44,4726636.0
1761145860,3835.62,3836.0,3827.35,3829.8,2809582.0
1761145920,3829.58,3830.64,3825.04,3830.62,2979404.0
1761145980,3830.01,3832.29,3826.91,3831.64,2564716.0
1761146040,3831.55,3831.64,3823.45,3825.99,2298306.0
1761146100,3826.0,3826.7,3816.65,3819.39,4446574.0
1761146160,3817.83,3818.43,3807.0,3808.12,7989496.0
1761146220,3808.54,3808.56,3801.89,3806.94,4148344.0
1761146280,3805.64,3812.58,3805.07,3808.88,2493576.0
1761146340,3808.88,3811.71,3807.95,3810.49,3032042.0
1761146400,3809.9,3810.78,3803.21,3808.38,2508516.0
1761146460,3808.39,3808.39,3801.5,3804.65,3091224.0
1761146520,3804.74,3804.74,3796.74,3796.74,3523198.0
1761146580,3797.03,3798.72,3790.3,3798.68,6564204.0
1761146640,3797.54,3809.61,3793.05,3809.12,3028886.0
1761146700,3807.32,3812.21,3806.66,3811.55,2712342.0
1761146760,3811.6,3813.58,3808.01,3812.79,1166790.0
1761146820,3812.39,3812.39,3805.16,3806.39,917114.0
1761146880,3805.66,3807.86,3803.88,3805.54,673400.0
1761146940,3805.54,3805.54,3798.19,3803.36,1366852.0
1761147000,3803.55,3803.55,3797.06,3801.04,1946144.0
1761147060,3801.3,3807.69,3798.38,3807.48,2366414.0
1761147120,3807.5,3814.78,3806.7,3813.94,2364580.0
1761147180,3813.76,3817.02,3812.2,3815.97,1662730.0
1761147240,3816.3,3818.87,3814.29,3815.77,2363642.0
1761147300,3816.59,3817.32,3809.68,3814.18,1195930.0
1761147360,3812.85,3815.65,3807.43,3814.41,999222.0
1761147420,3813.88,3817.0,3807.8,3816.41,1467920.0
1761147480,3816.4,3820.29,3815.38,3819.82,1268686.0
1761147540,3819.71,3839.78,3817.99,3835.23,7269684.0
1761147600,3834.8,3839.58,3832.23,3835.93,3396440.0
1761147660,3835.72,3839.25,3832.19,3834.85,2518472.0
1761147720,3834.8,3837.45,3831.45,3835.35,1658092.0
1761147780,3835.5,3839.39,3831.27,3838.5,2330010.0
1761147840,3838.72,3843.92,3837.31,3838.88,3208090.0
1761147900,3838.88,3845.4,3837.27,3843.32,2421604.0
1761147960,3843.31,3845.79,3840.91,3843.75,1732132.0
1761148020,3843.33,3844.48,3837.09,3837.55,1056354.0
1761148080,3837.55,3841.73,3836.06,3839.52,1347486.0
1761148140,3839.51,3840.0,3837.08,3837.64,1329372.0
1761148200,3837.51,3839.85,3829.72,3839.14,4323714.0
1761148260,3839.15,3844.09,3838.12,3838.58,1129790.0
1761148320,3839.32,3841.48,3838.16,3839.21,529518.0
1761148380,3840.08,3842.22,3837.91,3839.23,988660.0
1761148440,3839.44,3841.58,3838.88,3840.11,820156.0
1761148500,3840.01,3845.69,3840.0,3840.1,1370328.0
1761148560,3840.32,3841.77,3838.05,3839.24,1386728.0
1761148620,3839.25,3840.22,3833.45,3837.63,1557674.0
1761148680,3837.63,3838.19,3836.81,3837.64,394246.0
1761148740,3837.63,3842.27,3837.0,3839.72,868876.0
1761148800,3839.49,3843.38,3837.59,3839.1,2497712.0
1761148860,3839.09,3841.26,3837.22,3840.28,814872.0
1761148920,3840.29,3840.29,3837.73,3838.95,749436.0
1761148980,3838.94,3838.95,3827.23,3833.8,3430928.0
1761149040,3833.81,3841.73,3830.5,3839.28,1875754.0
1761149100,3839.27,3845.52,3839.27,3842.37,1346332.0
1761149160,3842.36,3851.63,3839.48,3849.44,3403214.0
1761149220,3849.45,3851.05,3844.49,3847.4,1710500.0
1761149280,3847.03,3847.75,3843.75,3843.75,1400352.0
1761149340,3843.26,3848.14,3843.26,3847.82,935396.0
1761149400,3847.81,3849.74,3833.34,3837.61,4278728.0
1761149460,3837.02,3841.63,3833.69,3840.34,1416360.0
1761149520,3840.69,3843.62,3840.16,3840.99,631662.0
1761149580,3840.98,3843.28,3838.22,3838.72,321870.0
1761149640,3838.72,3840.07,3837.34,3838.1,834992.0
1761149700,3838.1,3839.98,3837.19,3837.2,714926.0
1761149760,3837.2,3842.64,3837.2,3841.09,766694.0
1761149820,3841.09,3843.53,3837.18,3839.49,760960.0
1761149880,3839.08,3839.6,3836.65,3838.99,1217496.0
1761149940,3839.32,3840.7,3837.09,3837.76,1111548.0
1761150000,3837.49,3837.77,3822.0,3822.02,4673962.0
1761150060,3821.82,3822.77,3815.96,3818.86,5202718.0
1761150120,3818.84,3818.84,3811.28,3815.72,4023390.0
1761150180,3815.73,3818.28,3811.88,3818.28,2569186.0
1761150240,3818.28,3822.32,3815.03,3819.82,1598424.0
1761150300,3819.6,3831.76,3819.6,3831.75,2489676.0
1761150360,3831.45,3840.19,3831.45,3840.01,3740602.0
1761150420,3840.31,3842.44,3836.26,3840.96,2208880.0
1761150480,3840.96,3844.94,3840.48,3844.94,1918100.0
1761150540,3844.74,3844.74,3837.9,3839.15,1731444.0
1761150600,3839.16,3848.31,3813.77,3816.25,11769568.0
1761150660,3816.47,3826.52,3812.95,3815.67,12452568.0
1761150720,3815.44,3822.97,3811.19,3812.84,7611684.0
1761150780,3812.58,3828.91,3809.96,3824.66,5570904.0
1761150840,3825.46,3842.17,3822.4,3840.59,5246724.0
1761150900,3841.24,3842.52,3833.77,3835.34,3364254.0
1761150960,3835.17,3835.9,3827.88,3833.14,2355968.0
1761151020,3833.66,3834.78,3827.29,3830.97,1502172.0
1761151080,3830.64,3833.86,3827.56,3831.13,1163034.0
1761151140,3831.12,3849.96,3831.12,3844.42,4115980.0
1761151200,3844.24,3848.27,3842.31,3845.67,2728366.0
1761151260,3846.74,3861.79,3846.74,3856.16,4493352.0
1761151320,3856.35,3856.6,3847.94,3848.12,2293002.0
1761151380,3847.64,3848.59,3841.51,3842.65,1476828.0
1761151440,3842.9,3845.99,3842.12,3842.57,1222502.0
1761151500,3842.56,3853.81,3841.54,3851.27,2005500.0
1761151560,3850.72,3851.35,3848.08,3849.39,1551690.0
1761151620,3850.2,3854.7,3848.46,3848.96,1809570.0
1761151680,3848.97,3849.65,3844.0,3844.01,913174.0
1761151740,3843.95,3845.12,3839.92,3841.05,2344386.0
1761151800,3841.05,3841.06,3834.88,3839.0,2550614.0
1761151860,3838.56,3838.57,3830.86,3832.1,1720058.0
1761151920,3831.85,3839.2,3830.79,3838.95,1347922.0
1761151980,3838.88,3841.93,3838.88,3840.85,871324.0
1761152040,3840.85,3844.53,3840.56,3843.86,1155332.0
1761152100,3842.76,3849.8,3842.66,3844.59,1272604.0
1761152160,3844.6,3847.9,3840.84,3842.62,937166.0
1761152220,3842.62,3846.34,3842.28,3845.31,533372.0
1761152280,3845.32,3846.67,3838.48,3841.44,799680.0
1761152340,3841.44,3841.45,3833.28,3834.05,1383946.0
1761152400,3833.61,3835.99,3832.01,3832.94,924368.0
1761152460,3832.89,3836.48,3832.0,3832.0,1268562.0
1761152520,3832.0,3832.49,3825.96,3828.32,3128474.0
1761152580,3828.32,3830.8,3827.83,3829.81,1753624.0
1761152640,3828.83,3829.22,3824.8,3826.62,1173986.0
1761152700,3826.98,3828.27,3825.23,3827.13,1137684.0
1761152760,3827.13,3829.8,3826.5,3826.51,592228.0
1761152820,3826.51,3832.39,3826.51,3831.94,870004.0
1761152880,3831.95,3836.93,3830.9,3832.59,1244044.0
1761152940,3832.99,3840.32,3832.11,3839.41,929784.0
1761153000,3839.4,3840.4,3834.41,3838.84,754296.0
1761153060,3840.06,3841.68,3837.14,3837.67,1063822.0
1761153120,3837.66,3839.86,3833.0,3833.4,587664.0
1761153180,3833.41,3833.87,3831.43,3833.24,520908.0
1761153240,3833.24,3836.44,3832.48,3832.48,1061282.0
1761153300,3833.03,3834.0,3830.1,3830.54,1069140.0
1761153360,3830.54,3830.55,3826.16,3828.0,946154.0
1761153420,3827.99,3832.87,3827.9,3832.2,449040.0
1761153480,3832.6,3833.27,3826.0,3826.16,822100.0
1761153540,3826.15,3827.55,3825.37,3826.04,846620.0
1761153600,3825.72,3828.41,3821.3,3824.63,2085666.0
1761153660,3825.55,3829.24,3823.57,3825.59,831196.0
1761153720,3824.63,3827.36,3823.17,3827.1,534538.0
1761153780,3827.39,3827.4,3822.06,3822.99,723246.0
1761153840,3822.99,3823.27,3820.39,3823.26,1793058.0
1761153900,3824.45,3825.23,3820.5,3821.1,691406.0
1761153960,3821.1,3824.03,3819.38,3820.53,1180368.0
1761154020,3820.52,3825.55,3819.59,3825.26,1379418.0
1761154080,3824.28,3824.83,3819.71,3819.89,918734.0
1761154140,3819.89,3825.92,3819.89,3824.68,466104.0
1761154200,3823.95,3824.68,3820.49,3821.18,526584.0
1761154260,3821.03,3824.35,3819.99,3824.15,1656286.0
1761154320,3824.14,3826.83,3823.65,3826.82,316556.0
1761154380,3827.0,3832.73,3827.0,3830.47,760400.0
1761154440,3830.47,3835.26,3830.47,3835.09,629378.0
1761154500,3835.4,3837.46,3833.37,3836.47,912268.0
1761154560,3836.48,3838.55,3834.18,3834.18,751388.0
1761154620,3833.9,3834.3,3829.2,3829.31,616796.0
1761154680,3829.3,3830.28,3827.61,3828.52,463702.0
1761154740,3828.52,3828.63,3821.83,3823.63,824806.0
1761154800,3824.77,3825.68,3821.8,3825.1,658672.0
1761154860,3825.1,3825.11,3819.42,3821.01,812988.0
1761154920,3821.0,3821.01,3813.15,3813.22,2237678.0
1761154980,3812.92,3816.3,3812.14,3813.32,1579032.0
1761155040,3813.32,3815.78,3809.38,3813.31,1714240.0
1761155100,3813.3,3817.86,3812.47,3814.16,1441344.0
1761155160,3814.49,3821.01,3813.31,3818.35,1010630.0
1761155220,3818.15,3822.54,3816.38,3819.92,1459672.0
1761155280,3819.81,3822.01,3819.26,3820.1,329874.0
1761155340,3820.09,3820.23,3817.73,3819.76,550476.0
1761155400,3819.86,3820.64,3811.76,3813.41,742298.0
1761155460,3813.41,3813.71,3802.27,3804.88,3877754.0
1761155520,3805.21,3806.91,3803.01,3806.45,1833650.0
1761155580,3806.28,3806.28,3799.84,3800.69,3631866.0
1761155640,3800.88,3801.66,3797.36,3800.01,3272552.0
1761155700,3800.29,3801.13,3794.93,3797.74,2111534.0
1761155760,3797.93,3799.65,3793.37,3798.69,2144704.0
1761155820,3798.68,3805.74,3798.4,3805.29,2148136.0
1761155880,3805.2,3806.0,3803.89,3805.4,1265286.0
1761155940,3805.4,3806.78,3804.64,3805.85,844826.0
1761156000,3805.85,3810.83,3805.03,3809.9,1662372.0
1761156060,3810.07,3813.8,3809.34,3813.37,1425676.0
1761156120,3813.32,3815.0,3810.63,3810.63,903556.0
1761156180,3811.33,3813.49,3809.22,3809.22,746288.0
1761156240,3809.23,3816.32,3809.23,3815.5,1178326.0
1761156300,3815.5,3820.0,3815.5,3818.62,1314776.0
1761156360,3818.62,3819.97,3816.14,3817.37,856354.0
1761156420,3817.37,3819.71,3812.23,3812.39,1245594.0
1761156480,3812.79,3815.36,3810.67,3812.47,1157266.0
1761156540,3812.81,3813.62,3810.93,3812.83,581168.0
1761156600,3813.23,3818.11,3812.52,3815.62,704454.0
1761156660,3815.62,3817.71,3813.36,3817.7,400560.0
1761156720,3817.71,3818.92,3814.38,3815.1,568572.0
1761156780,3815.18,3816.29,3811.48,3814.85,484818.0
1761156840,3815.2,3815.81,3806.03,3807.25,958254.0
1761156900,3806.12,3806.64,3797.63,3799.51,2556830.0
1761156960,3798.12,3798.89,3790.72,3793.98,3856132.0
1761157020,3792.89,3796.88,3792.36,3796.84,1843970.0
1761157080,3796.57,3796.95,3792.45,3792.45,1444290.0
1761157140,3792.12,3799.3,3792.07,3797.99,2471644.0
1761157200,3798.0,3806.73,3797.99,3802.64,3504034.0
1761157260,3802.64,3815.99,3799.51,3815.4,2013310.0
1761157320,3815.22,3817.0,3809.51,3812.9,1622098.0
1761157380,3812.9,3817.44,3812.13,3816.6,983888.0
1761157440,3816.85,3819.43,3815.19,3815.78,1655118.0
1761157500,3815.79,3816.89,3806.71,3807.42,2606156.0
1761157560,3807.59,3809.16,3803.38,3803.39,1060238.0
1761157620,3803.39,3806.98,3802.54,3805.77,825516.0
1761157680,3805.76,3807.8,3805.18,3806.61,627128.0
1761157740,3806.6,3808.37,3806.6,3807.83,382926.0
1761157800,3807.84,3810.8,3801.3,3801.3,1640716.0
1761157860,3801.85,3803.12,3795.97,3797.68,1926122.0
1761157920,3797.38,3799.83,3795.0,3798.77,1336242.0
1761157980,3799.58,3805.0,3799.57,3805.0,1122286.0
1761158040,3805.0,3809.17,3801.74,3802.59,2196666.0
1761158100,3802.75,3807.42,3802.58,3806.14,1080314.0
1761158160,3806.84,3808.77,3803.7,3807.65,635342.0
1761158220,3807.89,3811.02,3807.89,3809.84,982040.0
1761158280,3809.84,3811.0,3806.31,3810.44,591846.0
1761158340,3810.0,3811.49,3806.39,3807.54,1033036.0
1761158400,3807.53,3807.68,3797.15,3798.5,1391610.0
1761158460,3798.4,3798.86,3793.3,3798.86,1287050.0
1761158520,3798.42,3801.25,3798.42,3800.32,816168.0
1761158580,3800.32,3805.1,3799.62,3802.31,876162.0
1761158640,3802.3,3802.61,3795.87,3797.58,861834.0
1761158700,3797.58,3800.13,3795.49,3799.16,728560.0
1761158760,3798.64,3801.41,3798.18,3799.03,457570.0
1761158820,3799.02,3799.99,3792.83,3795.84,1128304.0
1761158880,3795.85,3798.81,3795.17,3798.1,388080.0
1761158940,3798.1,3802.47,3797.77,3800.98,656270.0
1761159000,3800.79,3801.23,3791.55,3791.95,1569380.0
1761159060,3791.95,3797.28,3791.41,3796.92,1237266.0
1761159120,3796.33,3801.13,3796.33,3797.09,533392.0
1761159180,3797.09,3799.25,3796.08,3798.35,234286.0
1761159240,3798.73,3800.21,3797.95,3799.84,411486.0
1761159300,3799.84,3802.09,3798.0,3801.6,458640.0
1761159360,3801.6,3801.61,3796.14,3797.18,1214504.0
1761159420,3797.18,3800.84,3796.0,3800.32,572250.0
1761159480,3800.85,3801.31,3798.25,3798.3,425816.0
1761159540,3798.3,3801.15,3798.29,3801.13,535018.0
1761159600,3801.13,3804.87,3799.01,3804.0,1122302.0
1761159660,3804.0,3809.77,3796.36,3809.16,2609366.0
1761159720,3809.63,3809.63,3799.12,3800.17,1753046.0
1761159780,3799.69,3810.58,3798.98,3809.68,1218272.0
1761159840,3809.69,3814.77,3808.47,3812.22,1207548.0
1761159900,3812.22,3818.15,3812.01,3817.13,1842352.0
1761159960,3817.34,3820.0,3817.03,3818.93,1195536.0
1761160020,3819.16,3819.98,3817.37,3818.25,1153366.0
1761160080,3818.16,3826.93,3817.88,3822.91,2706240.0
1761160140,3822.91,3825.21,3821.88,3821.96,1280374.0
1761160200,3822.06,3822.5,3818.42,3821.78,1290620.0
1761160260,3821.99,3823.21,3820.05,3821.04,928056.0
1761160320,3820.77,3821.84,3815.74,3817.14,677884.0
1761160380,3816.94,3818.11,3815.77,3817.52,351708.0
1761160440,3817.52,3821.98,3817.11,3818.0,851952.0
1761160500,3818.17,3822.0,3817.21,3817.22,1434696.0
1761160560,3817.21,3819.67,3816.84,3817.61,720220.0
1761160620,3817.71,3820.0,3817.27,3818.07,409194.0
1761160680,3818.06,3818.71,3814.14,3815.21,702816.0
1761160740,3815.31,3818.09,3814.49,3818.0,426438.0
1761160800,3818.18,3822.59,3818.0,3821.21,897902.0
1761160860,3821.21,3825.03,3819.93,3822.28,807692.0
1761160920,3822.54,3823.86,3820.36,3823.68,884282.0
1761160980,3823.68,3823.86,3816.6,3816.62,620508.0
1761161040,3816.62,3817.47,3811.1,3811.1,1116002.0
1761161100,3811.6,3814.82,3811.59,3813.28,525946.0
1761161160,3813.28,3814.28,3811.36,3811.37,629622.0
1761161220,3811.36,3814.38,3809.51,3810.99,1111100.0
1761161280,3810.58,3813.02,3810.55,3813.02,357726.0
1761161340,3813.1,3813.17,3811.65,3812.2,308214.0
1761161400,3812.37,3815.21,3812.37,3814.95,901472.0
1761161460,3814.94,3815.95,3812.36,3812.36,297516.0
1761161520,3812.37,3821.72,3811.97,3818.44,1197426.0
1761161580,3818.43,3819.12,3813.59,3814.48,898850.0
1761161640,3814.48,3818.07,3814.29,3814.3,1031672.0
1761161700,3814.3,3814.3,3807.14,3808.68,2639308.0
1761161760,3809.3,3810.99,3808.74,3809.24,1297700.0
1761161820,3809.24,3817.89,3809.09,3817.18,2314658.0
1761161880,3817.19,3821.52,3816.28,3821.51,758328.0
1761161940,3821.52,3821.52,3818.12,3820.6,507312.0
1761162000,3820.6,3822.57,3818.46,3819.57,485820.0
1761162060,3819.71,3820.76,3811.42,3811.82,1991692.0
1761162120,3811.82,3811.89,3807.1,3811.36,1802130.0
1761162180,3811.36,3811.36,3804.5,3806.33,2004768.0
1761162240,3806.65,3806.65,3804.14,3804.59,652782.0
1761162300,3804.6,3804.6,3799.78,3800.3,1908126.0
1761162360,3800.31,3801.49,3798.43,3799.51,1453132.0
1761162420,3801.2,3804.02,3800.32,3801.16,1040034.0
1761162480,3801.16,3801.81,3796.16,3800.79,1509154.0
1761162540,3801.15,3806.52,3800.78,3803.2,1270050.0
1761162600,3803.2,3807.09,3803.2,3803.99,1564970.0
1761162660,3803.99,3805.15,3798.1,3800.91,1407758.0
1761162720,3800.92,3801.09,3793.32,3794.37,1780116.0
1761162780,3794.43,3798.12,3794.42,3797.64,752696.0
1761162840,3797.65,3808.27,3797.65,3802.44,1597956.0
1761162900,3804.51,3808.19,3802.67,3803.83,757998.0
1761162960,3803.83,3808.85,3802.25,3806.66,389760.0
1761163020,3806.28,3806.28,3782.0,3786.55,5366726.0
1761163080,3787.46,3791.7,3784.8,3791.69,4442750.0
1761163140,3791.76,3804.94,3789.04,3802.53,4436548.0
1761163200,3802.43,3806.84,3801.46,3806.0,2155084.0
1761163260,3806.42,3806.44,3802.74,3805.0,1388006.0
1761163320,3805.78,3808.51,3803.4,3807.16,1659338.0
1761163380,3807.0,3809.12,3800.7,3801.34,1153296.0
1761163440,3800.61,3801.02,3793.0,3793.0,1377500.0
1761163500,3793.32,3798.88,3792.64,3798.25,1832870.0
1761163560,3797.9,3800.54,3793.53,3793.53,653500.0
1761163620,3793.54,3797.53,3793.53,3795.49,1237140.0
1761163680,3795.5,3799.2,3792.71,3798.76,901292.0
1761163740,3798.77,3803.4,3798.18,3800.92,530880.0
1761163800,3800.53,3804.63,3799.54,3804.62,361826.0
1761163860,3804.62,3804.62,3801.77,3804.05,670310.0
1761163920,3804.05,3804.3,3798.52,3798.99,386966.0
1761163980,3798.99,3799.44,3796.02,3797.02,497832.0
1761164040,3797.15,3802.27,3796.15,3796.15,847944.0
1761164100,3796.25,3796.42,3793.85,3794.83,464032.0
1761164160,3794.84,3794.84,3787.19,3787.58,960224.0
1761164220,3787.56,3789.0,3785.17,3789.0,815612.0
1761164280,3789.0,3789.0,3785.11,3788.46,924154.0
1761164340,3788.37,3788.37,3783.6,3785.46,1093034.0
1761164400,3785.23,3785.59,3782.15,3783.04,1058018.0
1761164460,3783.03,3783.03,3775.88,3782.49,4872080.0
1761164520,3782.5,3785.13,3782.08,3784.53,1609408.0
1761164580,3784.52,3787.92,3783.2,3786.76,482904.0
1761164640,3786.76,3787.92,3785.35,3786.0,408640.0
1761164700,3786.0,3787.75,3785.35,3785.59,657784.0
1761164760,3785.58,3786.93,3785.35,3785.35,420648.0
1761164820,3785.35,3786.37,3784.75,3786.03,224066.0
1761164880,3786.04,3787.56,3782.43,3784.19,943982.0
1761164940,3784.18,3784.19,3780.56,3782.42,1529472.0
1761165000,3782.43,3785.0,3779.59,3779.59,1131036.0
1761165060,3779.59,3787.55,3779.59,3787.55,695556.0
1761165120,3788.37,3790.39,3784.96,3785.72,873158.0
1761165180,3785.02,3785.02,3768.0,3769.99,3067896.0
1761165240,3770.94,3785.06,3770.46,3784.09,3877328.0
1761165300,3784.09,3784.92,3780.77,3782.64,652266.0
1761165360,3782.64,3789.46,3782.64,3789.42,912250.0
1761165420,3789.41,3790.56,3787.09,3790.56,630014.0
1761165480,3790.56,3792.02,3789.4,3792.02,822044.0
1761165540,3792.01,3800.35,3792.01,3798.94,4210780.0
1761165600,3798.94,3798.94,3794.74,3795.78,1380810.0
1761165660,3795.78,3798.68,3795.75,3797.55,543852.0
1761165720,3797.96,3800.61,3797.55,3799.13,1315406.0
1761165780,3799.13,3799.71,3798.01,3798.06,382498.0
1761165840,3798.16,3799.7,3797.88,3799.15,546422.0
1761165900,3799.39,3799.39,3796.39,3796.89,611242.0
1761165960,3796.9,3797.86,3795.48,3797.5,412678.0
1761166020,3797.5,3797.5,3793.62,3794.03,478758.0
1761166080,3794.04,3794.89,3791.03,3791.22,333996.0
1761166140,3791.02,3794.12,3791.02,3791.88,897456.0
1761166200,3791.87,3793.51,3791.87,3793.0,1588158.0
1761166260,3793.0,3793.5,3785.94,3786.29,1278350.0
1761166320,3785.7,3787.74,3784.4,3785.93,1048018.0
1761166380,3786.17,3786.17,3784.43,3785.26,400832.0
1761166440,3785.26,3788.29,3780.67,3780.68,806968.0
1761166500,3780.68,3784.51,3780.68,3782.27,1118690.0
1761166560,3782.44,3784.89,3782.2,3784.19,623432.0
1761166620,3783.88,3783.88,3780.0,3780.28,454582.0
1761166680,3780.18,3781.82,3770.64,3775.73,2750066.0
1761166740,3775.86,3779.79,3775.21,3779.78,923858.0
1761166800,3779.45,3780.7,3775.8,3775.81,888190.0
1761166860,3775.8,3775.8,3745.2,3752.61,18939890.0
1761166920,3751.92,3769.26,3749.26,3769.26,6988048.0
1761166980,3768.5,3770.28,3762.52,3765.19,3030806.0
1761167040,3765.67,3767.86,3763.99,3766.23,1761124.0
1761167100,3766.23,3766.43,3755.47,3755.55,1582796.0
1761167160,3756.62,3765.0,3755.57,3763.52,1597690.0
1761167220,3763.18,3765.19,3758.37,3761.73,1110402.0
1761167280,3761.73,3767.0,3761.72,3767.0,883342.0
1761167340,3766.72,3767.88,3763.09,3763.09,1299604.0
1761167400,3762.81,3764.15,3759.81,3760.0,820210.0
1761167460,3760.01,3760.01,3705.96,3709.23,26285396.0
1761167520,3712.96,3739.19,3712.94,3736.74,16037366.0
1761167580,3735.72,3743.32,3734.85,3742.97,7022256.0
1761167640,3743.19,3744.9,3741.14,3741.14,2000190.0
1761167700,3741.99,3742.01,3730.54,3736.18,5456766.0
1761167760,3736.12,3749.08,3732.07,3747.54,2624854.0
1761167820,3747.55,3750.0,3740.96,3745.83,2300056.0
1761167880,3745.57,3751.35,3742.61,3743.35,1671760.0
1761167940,3743.36,3745.56,3742.91,3744.7,671536.0
1761168000,3743.49,3749.12,3742.23,3749.12,1508404.0
1761168060,3749.15,3751.22,3745.71,3750.02,1279064.0
1761168120,3749.73,3749.73,3740.68,3740.68,1490422.0
1761168180,3740.67,3740.68,3733.0,3736.46,1695038.0
1761168240,3735.89,3737.55,3731.71,3736.66,1413526.0
1761168300,3735.5,3736.4,3730.36,3731.04,2073146.0
1761168360,3731.04,3735.44,3731.03,3733.25,1538576.0
1761168420,3733.35,3733.42,3731.21,3731.52,1841086.0
1761168480,3731.3,3732.0,3722.17,3722.79,2743056.0
1761168540,3722.8,3726.59,3719.72,3722.32,3080002.0
1761168600,3720.92,3728.0,3717.25,3726.6,3125878.0
1761168660,3726.6,3732.92,3726.6,3731.23,2949964.0
1761168720,3730.71,3734.0,3728.26,3733.55,1515930.0
1761168780,3733.55,3742.64,3733.01,3741.27,2446758.0
1761168840,3740.17,3742.25,3729.11,3729.85,2982208.0
1761168900,3729.66,3735.45,3729.45,3734.69,1652380.0
1761168960,3734.35,3735.66,3733.34,3735.52,1605258.0
1761169020,3735.52,3739.27,3734.93,3738.49,1100056.0
1761169080,3738.49,3738.49,3733.72,3735.48,573110.0
1761169140,3735.48,3738.29,3734.12,3738.04,559794.0
1761169200,3738.7,3741.21,3736.07,3738.39,1855088.0
1761169260,3738.6,3744.87,3738.6,3744.86,2691426.0
1761169320,3744.87,3746.4,3742.83,3743.52,1988252.0
1761169380,3743.51,3747.38,3738.93,3739.6,969406.0
1761169440,3739.4,3740.83,3738.0,3740.39,333826.0
1761169500,3740.4,3744.16,3739.8,3744.01,458470.0
1761169560,3743.81,3746.51,3741.98,3743.56,885176.0
1761169620,3743.56,3754.36,3743.55,3747.79,1343120.0
1761169680,3748.45,3756.5,3743.32,3743.86,3213898.0
1761169740,3744.04,3746.07,3743.76,3746.07,271128.0
1761169800,3746.07,3746.2,3740.45,3743.45,1008472.0
1761169860,3743.48,3743.77,3736.96,3741.09,1120556.0
1761169920,3741.1,3746.0,3740.65,3745.22,970834.0
1761169980,3745.2,3751.16,3745.2,3751.16,990348.0
1761170040,3751.17,3751.42,3745.74,3747.97,2006352.0
1761170100,3747.97,3751.27,3744.86,3750.93,3749906.0
1761170160,3750.92,3754.6,3745.75,3745.75,3489542.0
1761170220,3745.75,3746.02,3744.89,3744.89,622540.0
1761170280,3745.49,3745.73,3736.51,3737.82,800568.0
1761170340,3736.98,3743.15,3736.52,3742.54,1149750.0
1761170400,3742.54,3747.3,3739.44,3745.53,2195186.0
1761170460,3745.53,3748.7,3745.52,3748.5,739402.0
1761170520,3748.5,3755.0,3748.5,3754.71,1441612.0
1761170580,3754.16,3754.48,3751.88,3753.14,1080816.0
1761170640,3752.29,3753.15,3746.76,3749.31,1255482.0
1761170700,3749.04,3749.04,3741.86,3745.22,1285978.0
1761170760,3745.21,3759.95,3745.21,3757.48,1832408.0
1761170820,3757.48,3759.63,3754.69,3755.46,1197890.0
1761170880,3755.45,3755.65,3751.51,3751.54,985836.0
1761170940,3751.52,3758.34,3751.51,3756.11,724990.0
1761171000,3756.1,3757.33,3751.95,3757.32,1121012.0
1761171060,3756.4,3759.99,3756.14,3759.21,1631694.0
1761171120,3759.21,3759.21,3751.93,3755.17,1081664.0
1761171180,3754.38,3755.55,3750.35,3755.46,746760.0
1761171240,3755.46,3757.21,3754.76,3756.35,736920.0
1761171300,3757.32,3757.59,3748.0,3751.12,1455944.0
1761171360,3751.51,3751.52,3747.58,3750.63,914494.0
1761171420,3750.63,3751.02,3747.31,3750.93,875668.0
1761171480,3749.94,3751.99,3747.62,3749.93,773244.0
1761171540,3750.13,3752.13,3748.33,3748.48,739836.0
1761171600,3748.48,3748.48,3741.97,3743.37,1359306.0
1761171660,3743.37,3743.6,3734.34,3734.34,1373896.0
1761171720,3733.88,3743.3,3731.55,3741.65,1409482.0
1761171780,3741.65,3746.42,3740.82,3746.23,804540.0
1761171840,3746.23,3746.24,3741.74,3744.54,319114.0
1761171900,3744.54,3744.54,3740.0,3743.63,700096.0
1761171960,3743.62,3743.91,3737.58,3737.58,224740.0
1761172020,3737.59,3741.0,3737.58,3740.45,559876.0
1761172080,3740.45,3742.79,3739.3,3740.98,518414.0
1761172140,3740.99,3740.99,3733.83,3735.59,1537994.0
1761172200,3735.51,3741.01,3735.51,3739.69,1036580.0
1761172260,3740.26,3740.27,3735.03,3738.99,705038.0
1761172320,3738.78,3742.94,3738.78,3741.99,401580.0
1761172380,3741.11,3743.87,3737.36,3743.0,811364.0
1761172440,3742.75,3744.14,3739.84,3742.89,444530.0
1761172500,3742.89,3744.72,3740.92,3743.86,289576.0
1761172560,3743.87,3746.06,3742.61,3745.65,373398.0
1761172620,3745.64,3746.8,3737.06,3737.36,777138.0
1761172680,3737.36,3738.75,3734.15,3738.33,683868.0
1761172740,3738.07,3740.78,3737.92,3739.35,286112.0
1761172800,3739.36,3745.92,3739.36,3744.86,487214.0
1761172860,3745.01,3749.0,3744.32,3747.78,536178.0
1761172920,3747.98,3751.68,3747.7,3750.6,812936.0
1761172980,3749.81,3753.43,3749.34,3752.63,809854.0
1761173040,3752.63,3752.84,3749.94,3750.52,684250.0
1761173100,3750.52,3751.54,3747.88,3749.32,1287594.0
1761173160,3749.32,3751.23,3748.27,3751.17,1723732.0
1761173220,3751.17,3754.7,3750.18,3752.91,2292712.0
1761173280,3752.92,3753.79,3748.0,3748.37,1187668.0
1761173340,3748.2,3748.2,3741.74,3743.9,1481316.0
1761173400,3743.9,3744.08,3739.01,3743.39,515476.0
1761173460,3743.17,3749.87,3741.01,3749.32,1921552.0
1761173520,3749.59,3749.7,3746.91,3749.7,2087340.0
1761173580,3749.7,3750.43,3747.66,3747.77,2083790.0
1761173640,3747.18,3749.4,3745.33,3748.64,514578.0
1761173700,3748.64,3748.66,3745.28,3745.52,330588.0
1761173760,3745.52,3750.54,3745.52,3750.16,1496256.0
1761173820,3750.24,3750.63,3746.2,3750.62,1084984.0
1761173880,3750.62,3751.89,3750.08,3751.35,517774.0
1761173940,3751.36,3752.24,3749.74,3750.17,625986.0
1761174000,3749.76,3756.25,3748.47,3756.0,1150448.0
1761174060,3756.24,3767.15,3755.29,3762.91,4879442.0
1761174120,3762.91,3770.63,3761.59,3765.53,3390166.0
1761174180,3765.53,3766.45,3760.8,3763.85,996742.0
1761174240,3763.85,3767.83,3763.85,3767.62,859216.0
1761174300,3767.62,3773.67,3765.2,3770.63,3118970.0
1761174360,3770.64,3771.42,3768.01,3768.06,1567052.0
1761174420,3768.05,3771.0,3767.84,3769.22,2096560.0
1761174480,3769.22,3772.12,3768.62,3768.62,700976.0
1761174540,3769.09,3770.38,3768.5,3769.33,400842.0
1761174600,3769.34,3771.9,3769.33,3771.2,637692.0
1761174660,3771.19,3773.73,3771.19,3772.91,1238550.0
1761174720,3772.59,3772.69,3770.79,3771.29,478476.0
1761174780,3771.28,3771.29,3768.63,3769.06,919642.0
1761174840,3769.07,3772.37,3769.06,3771.1,477654.0
1761174900,3770.73,3774.95,3769.93,3774.57,536986.0
1761174960,3774.58,3775.13,3773.12,3775.13,822022.0
1761175020,3775.13,3776.82,3774.49,3776.45,872204.0
1761175080,3776.36,3781.12,3775.69,3780.08,1932842.0
1761175140,3779.55,3782.83,3778.92,3781.99,1357386.0
1761175200,3782.0,3782.0,3777.87,3778.25,769428.0
1761175260,3778.26,3782.69,3777.7,3780.17,585034.0
1761175320,3780.16,3782.31,3778.16,3779.85,862384.0
1761175380,3779.66,3782.49,3779.39,3781.75,920132.0
1761175440,3781.75,3782.04,3780.23,3780.92,267484.0
1761175500,3780.92,3781.75,3779.04,3780.66,661112.0
1761175560,3780.65,3807.81,3780.05,3801.43,19945064.0
1761175620,3801.44,3802.38,3793.46,3798.5,4433858.0
1761175680,3798.42,3798.42,3793.04,3793.74,1173312.0
1761175740,3793.74,3795.55,3793.0,3793.93,816814.0
1761175800,3793.91,3812.07,3793.27,3811.52,9214322.0
1761175860,3811.9,3815.62,3809.11,3809.76,6545846.0
1761175920,3809.76,3810.96,3805.56,3806.31,1667344.0
1761175980,3806.3,3807.11,3803.79,3807.11,1337424.0
1761176040,3807.08,3807.6,3804.76,3806.58,1013808.0
1761176100,3806.57,3807.89,3803.29,3807.89,1414656.0
1761176160,3807.89,3811.05,3807.33,3807.56,1384256.0
1761176220,3807.55,3807.56,3803.89,3804.05,435596.0
1761176280,3803.0,3804.55,3802.3,3803.8,509580.0
1761176340,3803.79,3803.94,3802.51,3802.77,265118.0
1761176400,3802.78,3802.78,3797.66,3798.0,1768122.0
1761176460,3798.0,3798.69,3796.97,3797.77,588216.0
1761176520,3797.53,3798.05,3795.56,3796.15,637322.0
1761176580,3796.16,3796.16,3795.0,3795.23,315996.0
1761176640,3795.23,3795.33,3793.94,3794.49,556014.0
1761176700,3794.49,3797.45,3794.48,3797.12,996944.0
1761176760,3797.12,3803.4,3797.11,3801.71,648798.0
1761176820,3801.61,3801.62,3797.76,3799.4,551180.0
1761176880,3799.49,3799.5,3797.48,3798.46,230020.0
1761176940,3798.45,3803.21,3798.45,3801.47,683046.0
1761177000,3801.47,3802.68,3800.42,3800.84,516368.0
1761177060,3800.84,3801.03,3798.07,3798.72,681404.0
1761177120,3798.71,3800.7,3798.31,3799.96,372284.0
1761177180,3799.96,3800.13,3798.9,3800.0,226006.0
1761177240,3799.83,3801.0,3797.69,3800.9,906416.0
1761177300,3800.89,3801.99,3799.46,3801.37,193914.0
1761177360,3801.68,3802.0,3799.93,3799.93,417348.0
1761177420,3799.92,3808.8,3797.8,3808.4,3011124.0
1761177480,3808.39,3809.9,3803.81,3803.89,903806.0
1761177540,3803.88,3804.48,3802.93,3803.7,372772.0
1761177600,3804.27,3804.3,3801.34,3802.42,547084.0
1761177660,3802.43,3803.66,3802.0,3802.01,371852.0
1761177720,3802.01,3803.94,3798.08,3803.94,1007010.0
1761177780,3803.47,3804.53,3798.55,3798.68,1044062.0
1761177840,3798.68,3804.35,3795.0,3802.61,2881202.0
1761177900,3802.6,3806.91,3801.17,3804.93,1762066.0
1761177960,3804.94,3808.84,3804.52,3808.83,1197088.0
1761178020,3808.83,3810.28,3807.9,3807.9,904120.0
1761178080,3807.64,3807.74,3805.41,3806.27,351118.0
1761178140,3806.27,3807.52,3806.27,3806.45,196902.0
1761178200,3806.44,3808.42,3806.44,3807.88,287022.0
1761178260,3807.88,3807.88,3800.24,3800.69,1323852.0
1761178320,3800.69,3806.99,3800.69,3806.98,313726.0
1761178380,3806.99,3809.74,3806.54,3808.01,522062.0
1761178440,3807.62,3810.2,3807.09,3810.0,472804.0
1761178500,3809.99,3811.81,3808.37,3809.58,1435564.0
1761178560,3809.52,3815.0,3809.52,3811.81,1752332.0
1761178620,3811.81,3814.2,3811.02,3813.6,1182420.0
1761178680,3813.59,3814.2,3812.6,3814.09,346016.0
1761178740,3814.09,3818.0,3813.24,3818.0,1261424.0
1761178800,3817.71,3817.8,3814.66,3814.67,597406.0
1761178860,3814.41,3814.41,3807.25,3807.77,959868.0
1761178920,3807.76,3807.76,3804.35,3806.75,965496.0
1761178980,3806.74,3806.75,3804.37,3805.39,457412.0
1761179040,3805.39,3807.75,3804.0,3806.97,430582.0
1761179100,3806.97,3806.97,3801.25,3803.28,861480.0
1761179160,3803.28,3803.28,3800.99,3802.45,634266.0
1761179220,3801.9,3806.0,3801.35,3805.4,476496.0
1761179280,3805.4,3806.58,3804.6,3805.08,414068.0
1761179340,3805.08,3806.48,3805.08,3805.81,368998.0
1761179400,3805.82,3807.28,3804.13,3807.09,573246.0
1761179460,3807.09,3811.57,3806.81,3809.51,465934.0
1761179520,3809.5,3809.51,3804.43,3804.89,581684.0
1761179580,3804.89,3810.21,3804.39,3810.01,1137554.0
1761179640,3810.01,3814.98,3810.01,3814.97,1386634.0
1761179700,3814.98,3814.98,3813.3,3813.42,361240.0
1761179760,3813.67,3814.07,3811.65,3811.89,350346.0
1761179820,3811.9,3815.24,3811.27,3815.14,613108.0
1761179880,3815.14,3815.24,3811.82,3812.59,771078.0
1761179940,3812.58,3814.73,3812.11,3813.07,308112.0
1761180000,3813.07,3813.38,3808.98,3808.98,203116.0
1761180060,3809.38,3810.64,3807.93,3808.05,476356.0
1761180120,3808.05,3809.55,3803.6,3804.8,1230298.0
1761180180,3804.79,3806.84,3804.79,3806.68,463724.0
1761180240,3806.68,3808.01,3806.0,3806.26,216818.0
1761180300,3806.27,3807.11,3806.01,3807.03,221050.0
1761180360,3806.94,3806.94,3804.0,3804.93,445168.0
1761180420,3804.78,3806.66,3804.22,3806.65,252560.0
1761180480,3806.65,3810.43,3806.46,3810.0,220600.0
1761180540,3810.01,3810.05,3808.5,3808.92,268902.0
1761180600,3808.92,3810.0,3808.12,3810.0,296078.0
1761180660,3809.99,3814.91,3809.99,3813.69,873438.0
1761180720,3813.68,3815.29,3813.18,3815.29,739218.0
1761180780,3815.29,3817.84,3815.28,3816.54,1800932.0
1761180840,3816.55,3818.0,3815.74,3817.61,562252.0
1761180900,3817.61,3820.51,3817.54,3818.89,1774926.0
1761180960,3818.88,3818.89,3816.22,3816.72,655104.0
1761181020,3816.62,3817.75,3812.38,3813.27,1386040.0
1761181080,3813.01,3814.58,3812.4,3812.94,417746.0
1761181140,3812.94,3813.93,3812.16,3813.93,275198.0
1761181200,3813.93,3814.99,3813.15,3814.48,223074.0
1761181260,3814.28,3815.82,3813.41,3815.55,214280.0
1761181320,3815.55,3815.55,3813.71,3813.72,208826.0
1761181380,3813.72,3814.53,3813.15,3813.74,270394.0
1761181440,3813.75,3818.39,3813.15,3816.6,287758.0
1761181500,3816.6,3816.6,3813.61,3815.67,581902.0
1761181560,3815.68,3816.02,3813.32,3813.32,229546.0
1761181620,3813.32,3814.23,3812.35,3812.7,293792.0
1761181680,3812.69,3815.6,3812.25,3812.58,383470.0
1761181740,3812.57,3814.58,3811.56,3811.57,324394.0
1761181800,3811.57,3816.37,3810.95,3816.36,1500616.0
1761181860,3817.01,3823.38,3817.0,3823.0,1804820.0
1761181920,3823.01,3829.47,3820.81,3825.85,3120254.0
1761181980,3825.85,3827.11,3822.28,3825.28,1615668.0
1761182040,3825.0,3834.98,3825.0,3826.01,2999970.0
1761182100,3825.45,3829.34,3824.33,3824.33,1897884.0
1761182160,3823.92,3832.29,3823.61,3830.41,1643546.0
1761182220,3830.41,3830.62,3817.32,3820.75,2326158.0
1761182280,3820.5,3821.82,3817.68,3817.68,2728196.0
1761182340,3818.19,3819.26,3816.68,3818.5,1102814.0
1761182400,3818.5,3818.84,3817.01,3818.84,657348.0
1761182460,3818.84,3820.49,3816.4,3816.88,1071918.0
1761182520,3816.71,3816.91,3814.35,3815.77,805440.0
1761182580,3815.77,3816.68,3811.82,3814.4,1179082.0
1761182640,3813.62,3814.79,3810.03,3813.94,1354484.0
1761182700,3813.75,3814.0,3811.16,3812.9,433436.0
1761182760,3813.1,3814.0,3811.99,3813.81,635642.0
1761182820,3813.82,3815.75,3813.24,3815.17,347366.0
1761182880,3814.91,3815.28,3813.22,3813.94,435170.0
1761182940,3813.94,3818.37,3813.93,3818.37,313826.0
1761183000,3818.36,3820.0,3817.05,3817.67,859800.0
1761183060,3817.68,3820.94,3817.67,3819.68,1228360.0
1761183120,3819.69,3822.8,3819.68,3822.54,886912.0
1761183180,3822.54,3825.0,3822.35,3823.92,1175394.0
1761183240,3823.91,3825.44,3823.82,3823.82,659694.0
1761183300,3824.1,3824.11,3819.11,3819.79,2083946.0
1761183360,3819.36,3821.13,3818.83,3818.83,942544.0
1761183420,3818.84,3818.84,3816.7,3818.24,361920.0
1761183480,3818.24,3820.0,3816.93,3819.99,407690.0
1761183540,3819.99,3820.0,3817.37,3818.97,601286.0
1761183600,3818.96,3820.0,3818.0,3818.0,192216.0
1761183660,3818.0,3819.61,3816.35,3819.44,313246.0
1761183720,3818.82,3819.16,3818.0,3818.25,106266.0
1761183780,3818.26,3824.29,3817.79,3822.11,924894.0
1761183840,3822.1,3823.49,3821.85,3823.12,188646.0
1761183900,3823.12,3824.12,3821.22,3824.12,265028.0
1761183960,3824.11,3824.93,3823.49,3824.52,369058.0
1761184020,3824.51,3826.0,3824.51,3825.99,1085054.0
1761184080,3825.99,3826.48,3824.77,3826.48,826960.0
1761184140,3826.48,3826.48,3817.3,3819.69,2405096.0
1761184200,3819.69,3820.71,3818.91,3820.64,946608.0
1761184260,3820.64,3821.54,3819.44,3819.44,513338.0
1761184320,3818.62,3820.72,3818.41,3819.26,443674.0
1761184380,3819.26,3820.92,3818.88,3820.44,648290.0
1761184440,3820.42,3820.42,3819.18,3820.36,308792.0
1761184500,3820.36,3820.87,3820.01,3820.53,519318.0
1761184560,3820.28,3821.0,3819.08,3820.13,865016.0
1761184620,3820.13,3821.12,3819.86,3820.96,223800.0
1761184680,3820.96,3820.96,3819.17,3820.47,493350.0
1761184740,3820.47,3820.48,3818.62,3819.47,345882.0
1761184800,3819.61,3819.91,3817.63,3817.63,302430.0
1761184860,3817.3,3819.16,3817.3,3818.76,255428.0
1761184920,3818.76,3818.76,3816.18,3817.01,897568.0
1761184980,3817.01,3817.34,3816.53,3817.29,542086.0
1761185040,3817.28,3817.29,3815.34,3816.69,607210.0
1761185100,3816.69,3816.69,3814.12,3814.12,616176.0
1761185160,3814.0,3814.81,3813.62,3813.99,309080.0
1761185220,3813.99,3814.71,3813.0,3814.71,516850.0
1761185280,3814.23,3815.0,3814.01,3815.0,202700.0
1761185340,3815.25,3816.76,3814.99,3816.76,233724.0
1761185400,3816.76,3819.89,3816.76,3818.71,379772.0
1761185460,3818.71,3818.77,3817.17,3817.85,324384.0
1761185520,3817.85,3818.25,3817.03,3818.24,164820.0
1761185580,3818.24,3819.92,3816.52,3819.67,353596.0
1761185640,3819.66,3820.56,3819.0,3819.12,352838.0
1761185700,3819.13,3821.4,3819.12,3820.2,916158.0
1761185760,3820.22,3822.3,3819.9,3821.3,968336.0
1761185820,3821.3,3824.23,3821.3,3823.98,274626.0
1761185880,3823.99,3823.99,3821.4,3822.3,276654.0
1761185940,3822.29,3824.8,3822.29,3824.59,430454.0
1761186000,3824.59,3825.6,3823.73,3824.78,304964.0
1761186060,3824.79,3826.47,3824.61,3825.95,355362.0
1761186120,3825.96,3827.0,3824.61,3826.95,903894.0
1761186180,3826.53,3826.66,3824.99,3826.1,362232.0
1761186240,3826.1,3826.1,3824.28,3825.09,347756.0
1761186300,3825.09,3825.58,3823.68,3824.57,209866.0
1761186360,3824.57,3824.57,3822.31,3823.04,363642.0
1761186420,3823.04,3824.0,3821.9,3823.99,264818.0
1761186480,3823.99,3824.52,3823.33,3823.76,192324.0
1761186540,3823.77,3825.55,3823.76,3824.36,575410.0
1761186600,3824.35,3827.88,3824.35,3826.57,966500.0
1761186660,3826.57,3826.57,3825.45,3825.45,503608.0
1761186720,3825.45,3825.96,3824.18,3825.03,401566.0
1761186780,3825.03,3827.5,3824.85,3827.49,950472.0
1761186840,3827.49,3829.22,3827.49,3827.83,1397842.0
1761186900,3827.84,3831.6,3827.27,3831.6,778002.0
1761186960,3831.89,3832.94,3831.0,3831.94,1194672.0
1761187020,3831.95,3832.14,3830.0,3830.01,577046.0
1761187080,3830.01,3830.01,3826.12,3827.56,609838.0
1761187140,3827.57,3829.8,3827.56,3828.28,234642.0
1761187200,3828.28,3829.58,3828.28,3829.24,120134.0
1761187260,3829.25,3829.56,3828.19,3828.83,175244.0
1761187320,3828.82,3831.01,3828.0,3828.76,440506.0
1761187380,3828.75,3829.66,3828.12,3829.56,183114.0
1761187440,3829.57,3829.7,3828.95,3829.18,251928.0
1761187500,3829.17,3829.32,3820.5,3820.91,3693276.0
1761187560,3820.92,3821.54,3817.87,3821.0,2463440.0
1761187620,3820.99,3822.0,3819.23,3821.99,767468.0
1761187680,3822.0,3822.0,3819.85,3820.43,705054.0
1761187740,3820.43,3822.44,3820.42,3822.12,575166.0
1761187800,3822.13,3822.19,3818.9,3821.37,983868.0
1761187860,3821.38,3822.29,3820.23,3821.6,422896.0
1761187920,3821.61,3821.61,3819.59,3820.51,672036.0
1761187980,3820.52,3820.6,3818.94,3819.95,582270.0
1761188040,3819.45,3819.68,3818.73,3819.19,628840.0
1761188100,3819.2,3820.88,3817.28,3820.56,943222.0
1761188160,3819.71,3820.79,3818.74,3820.78,697986.0
1761188220,3820.79,3821.85,3820.4,3821.85,1022642.0
1761188280,3821.85,3823.66,3821.85,3823.0,1206230.0
1761188340,3823.0,3824.0,3822.7,3823.99,1308394.0
1761188400,3823.99,3824.0,3821.76,3822.01,188038.0
1761188460,3822.0,3823.55,3822.0,3822.89,242520.0
1761188520,3822.88,3822.89,3821.76,3822.17,275106.0
1761188580,3822.4,3825.0,3822.4,3825.0,1054244.0
1761188640,3824.99,3827.61,3824.72,3826.56,800702.0
1761188700,3826.56,3827.53,3822.61,3822.65,1086172.0
1761188760,3822.65,3825.48,3822.55,3825.47,477094.0
1761188820,3825.47,3825.47,3824.31,3825.47,301492.0
1761188880,3825.47,3827.34,3825.47,3827.34,218870.0
1761188940,3827.53,3828.51,3824.71,3824.73,579022.0
1761189000,3824.73,3825.45,3824.0,3824.09,221598.0
1761189060,3824.1,3825.64,3823.18,3825.64,271694.0
1761189120,3825.64,3826.23,3824.16,3824.32,230838.0
1761189180,3824.33,3825.3,3824.19,3824.68,509244.0
1761189240,3824.67,3824.68,3822.36,3822.58,354914.0
1761189300,3822.58,3824.86,3822.21,3824.86,119262.0
1761189360,3824.85,3824.86,3822.41,3823.95,457008.0
1761189420,3823.96,3825.7,3823.08,3824.34,159376.0
1761189480,3824.34,3827.74,3823.35,3827.74,186108.0
1761189540,3827.86,3829.99,3827.38,3829.99,649494.0
1761189600,3829.99,3831.12,3829.99,3831.1,1013556.0
1761189660,3831.1,3832.59,3830.18,3831.71,991084.0
1761189720,3832.17,3832.59,3831.43,3832.12,537250.0
1761189780,3831.92,3832.96,3830.1,3830.66,771156.0
1761189840,3830.66,3830.66,3828.51,3828.98,303094.0
1761189900,3828.97,3829.0,3827.07,3828.0,387046.0
1761189960,3828.1,3830.23,3828.1,3829.76,701422.0
1761190020,3829.76,3831.21,3828.67,3830.77,336820.0
1761190080,3830.78,3831.13,3829.99,3830.2,290614.0
1761190140,3830.19,3830.81,3830.19,3830.8,184846.0
1761190200,3830.81,3831.89,3830.21,3830.6,342936.0
1761190260,3830.6,3830.8,3829.18,3829.18,336178.0
1761190320,3829.18,3832.0,3829.18,3830.52,654818.0
1761190380,3830.52,3831.0,3830.18,3830.37,163654.0
1761190440,3830.36,3830.76,3828.7,3830.0,1045114.0
1761190500,3830.0,3831.88,3829.84,3831.34,287134.0
1761190560,3831.33,3833.0,3831.0,3831.9,782098.0
1761190620,3831.91,3832.19,3828.5,3828.5,406098.0
1761190680,3828.51,3830.43,3828.5,3829.9,320634.0
1761190740,3829.9,3829.9,3827.91,3827.92,305906.0
1761190800,3827.92,3828.5,3827.91,3827.92,432464.0
1761190860,3827.92,3827.92,3823.97,3824.34,853874.0
1761190920,3824.59,3824.6,3823.67,3824.25,436318.0
1761190980,3824.25,3824.28,3823.76,3824.27,182612.0
1761191040,3824.28,3824.81,3823.41,3823.89,423372.0
1761191100,3823.89,3823.89,3822.26,3822.99,433394.0
1761191160,3823.09,3823.09,3821.37,3821.76,422574.0
1761191220,3821.76,3822.64,3820.5,3822.0,639926.0
1761191280,3822.03,3822.67,3820.46,3822.11,353232.0
1761191340,3822.21,3824.07,3822.2,3823.25,379834.0
1761191400,3823.26,3824.37,3822.2,3823.95,251754.0
1761191460,3823.95,3825.83,3823.94,3825.82,211592.0
1761191520,3825.83,3826.02,3823.86,3823.86,310940.0
1761191580,3823.86,3826.69,3823.86,3826.16,643836.0
1761191640,3826.16,3828.0,3825.97,3828.0,276660.0
1761191700,3828.0,3828.0,3824.6,3825.42,580834.0
1761191760,3825.41,3826.23,3825.41,3826.22,152348.0
1761191820,3826.22,3826.71,3825.1,3826.24,106658.0
1761191880,3826.22,3826.23,3824.67,3824.94,217612.0
1761191940,3824.95,3825.19,3823.64,3825.18,225426.0
1761192000,3825.18,3826.66,3825.18,3826.27,275650.0
1761192060,3826.28,3826.63,3824.34,3826.33,475840.0
1761192120,3826.03,3826.55,3825.24,3826.46,211270.0
1761192180,3826.46,3832.44,3826.45,3831.55,1338662.0
1761192240,3831.56,3831.56,3828.1,3828.1,355454.0
1761192300,3828.11,3828.12,3825.43,3825.43,304670.0
1761192360,3825.63,3828.4,3825.63,3828.4,184796.0
1761192420,3828.39,3828.4,3826.5,3826.5,169616.0
1761192480,3826.5,3826.5,3825.24,3825.68,132994.0
1761192540,3825.66,3826.58,3823.42,3823.42,338398.0
1761192600,3823.82,3824.72,3823.82,3824.26,142212.0
1761192660,3824.25,3824.26,3823.19,3823.24,173688.0
1761192720,3823.24,3823.24,3821.65,3822.3,270088.0
1761192780,3822.3,3823.52,3821.3,3821.3,460958.0
1761192840,3821.3,3821.42,3820.66,3821.22,694778.0
1761192900,3821.21,3822.14,3821.01,3822.02,472380.0
1761192960,3822.12,3822.42,3821.01,3821.33,710848.0
1761193020,3821.33,3824.26,3821.22,3824.04,968536.0
1761193080,3824.04,3824.64,3822.4,3823.31,795776.0
1761193140,3823.31,3826.5,3822.93,3826.49,594948.0
1761193200,3826.5,3829.04,3826.49,3828.57,598074.0
1761193260,3829.03,3830.0,3829.03,3829.29,566698.0
1761193320,3829.71,3831.25,3829.47,3831.25,583518.0
1761193380,3831.24,3832.63,3830.71,3831.17,831208.0
1761193440,3831.17,3831.76,3830.25,3830.53,397744.0
1761193500,3830.67,3831.16,3829.47,3829.48,594646.0
1761193560,3829.48,3829.48,3828.91,3829.27,261384.0
1761193620,3829.26,3830.2,3829.26,3830.2,367618.0
1761193680,3830.2,3830.2,3829.49,3829.99,479900.0
1761193740,3829.99,3830.0,3828.23,3828.61,710986.0
1761193800,3828.61,3829.0,3827.99,3828.0,182386.0
1761193860,3827.99,3828.92,3827.61,3828.1,343808.0
1761193920,3828.09,3828.1,3826.0,3826.05,303838.0
1761193980,3826.06,3826.36,3824.0,3824.31,282674.0
1761194040,3824.31,3826.81,3823.4,3826.47,528764.0
1761194100,3826.47,3827.19,3826.47,3826.88,499730.0
1761194160,3826.67,3826.67,3825.03,3825.25,202256.0
1761194220,3825.28,3828.19,3825.27,3828.19,212402.0
1761194280,3828.19,3828.44,3827.48,3828.43,156388.0
1761194340,3828.44,3831.88,3828.14,3831.49,500958.0
1761194400,3831.48,3841.43,3831.48,3839.87,4891256.0
1761194460,3839.86,3842.56,3839.86,3840.98,1998596.0
1761194520,3840.97,3843.99,3840.97,3842.06,1547440.0
1761194580,3842.07,3846.41,3841.84,3845.88,3098614.0
1761194640,3845.88,3845.88,3842.58,3842.58,1644604.0
1761194700,3842.58,3844.27,3840.55,3840.79,1105186.0
1761194760,3840.79,3841.84,3840.79,3841.26,1043242.0
1761194820,3841.2,3841.21,3839.07,3839.23,928764.0
1761194880,3839.23,3840.53,3839.01,3839.45,680922.0
1761194940,3839.45,3839.83,3836.45,3837.38,1343520.0
1761195000,3837.38,3837.38,3836.0,3837.12,333494.0
1761195060,3837.11,3838.78,3837.0,3838.77,461566.0
1761195120,3838.77,3839.8,3838.06,3838.06,311762.0
1761195180,3838.06,3838.76,3836.67,3836.68,273378.0
1761195240,3836.67,3837.26,3834.22,3834.22,1020448.0
1761195300,3834.22,3836.37,3834.22,3835.43,627068.0
1761195360,3835.43,3835.48,3834.31,3834.32,234640.0
1761195420,3834.32,3837.71,3834.31,3837.7,243814.0
1761195480,3837.69,3837.7,3834.82,3834.82,516374.0
1761195540,3834.82,3834.83,3833.7,3834.0,365432.0
1761195600,3834.01,3837.08,3834.01,3836.14,704578.0
1761195660,3836.01,3837.56,3836.0,3836.28,276934.0
1761195720,3836.29,3837.36,3835.44,3835.44,318186.0
1761195780,3835.45,3836.21,3835.44,3835.47,143058.0
1761195840,3835.93,3835.93,3833.87,3833.88,291344.0
1761195900,3833.88,3834.19,3833.05,3833.05,203276.0
1761195960,3833.06,3835.0,3832.69,3833.6,703626.0
1761196020,3833.6,3835.93,3833.6,3835.92,234478.0
1761196080,3835.92,3837.65,3835.67,3836.77,406540.0
1761196140,3836.77,3839.3,3836.5,3839.09,954178.0
1761196200,3839.1,3839.5,3838.38,3838.82,659258.0
1761196260,3838.82,3839.63,3838.82,3839.63,231228.0
1761196320,3839.63,3841.68,3838.04,3838.93,1039910.0
1761196380,3838.93,3841.34,3838.82,3839.14,501644.0
1761196440,3839.14,3841.01,3839.14,3840.48,548436.0
1761196500,3840.48,3840.5,3839.73,3839.74,360634.0
1761196560,3839.74,3841.0,3838.44,3838.97,532008.0
1761196620,3839.34,3840.26,3839.34,3840.25,403904.0
1761196680,3840.25,3841.4,3840.25,3841.02,302966.0
1761196740,3841.02,3841.99,3841.02,3841.37,573428.0
1761196800,3841.37,3841.94,3840.41,3840.42,376160.0
1761196860,3840.19,3840.19,3836.9,3837.01,821334.0
1761196920,3837.27,3838.11,3837.27,3837.57,388582.0
1761196980,3837.57,3838.0,3837.27,3837.99,207710.0
1761197040,3838.0,3838.77,3837.79,3837.87,126718.0
1761197100,3837.88,3837.88,3837.34,3837.8,169710.0
1761197160,3837.8,3838.0,3836.84,3837.03,572242.0
1761197220,3837.04,3838.0,3836.98,3837.99,411608.0
1761197280,3837.99,3839.52,3837.99,3839.17,180684.0
1761197340,3839.17,3839.42,3839.17,3839.21,119628.0
1761197400,3839.2,3839.35,3838.15,3838.71,115528.0
1761197460,3838.72,3839.86,3838.71,3839.11,147952.0
1761197520,3839.1,3840.16,3834.72,3837.83,880216.0
1761197580,3837.83,3839.63,3837.83,3839.62,235926.0
1761197640,3839.62,3839.88,3837.9,3839.88,94534.0
1761197700,3839.74,3839.74,3836.81,3836.81,573752.0
1761197760,3836.82,3838.34,3836.04,3838.34,295334.0
1761197820,3838.33,3838.34,3835.5,3836.84,324904.0
1761197880,3836.84,3837.86,3836.66,3837.0,164924.0
1761197940,3837.12,3837.71,3836.86,3836.87,103104.0
1761198000,3836.86,3836.86,3834.82,3835.0,256832.0
1761198060,3835.0,3835.47,3833.9,3835.41,419202.0
1761198120,3835.41,3836.0,3834.57,3836.0,68550.0
1761198180,3836.0,3836.82,3835.97,3836.5,91158.0
1761198240,3836.5,3836.5,3835.0,3835.0,119432.0
1761198300,3835.01,3835.82,3834.3,3835.82,255932.0
1761198360,3835.82,3835.83,3834.13,3835.81,267246.0
1761198420,3835.82,3838.98,3835.81,3838.97,898144.0
1761198480,3838.97,3838.98,3836.75,3837.66,670630.0
1761198540,3837.66,3839.79,3837.66,3839.08,197174.0
1761198600,3839.07,3839.08,3837.31,3838.66,584614.0
1761198660,3838.66,3841.8,3838.66,3841.8,1213932.0
1761198720,3842.0,3842.0,3840.0,3840.89,477994.0
1761198780,3840.88,3841.13,3840.4,3840.89,172570.0
1761198840,3840.89,3847.99,3840.88,3847.5,1892898.0
1761198900,3847.5,3847.5,3845.51,3845.6,1613014.0
1761198960,3845.61,3846.53,3845.01,3845.96,324608.0
1761199020,3846.01,3847.58,3845.8,3845.8,465514.0
1761199080,3845.8,3846.61,3845.8,3846.0,299232.0
1761199140,3845.99,3846.17,3844.81,3845.96,261072.0
1761199200,3845.97,3846.41,3845.8,3846.0,445916.0
1761199260,3846.08,3846.41,3845.58,3846.37,280076.0
1761199320,3846.37,3846.37,3842.79,3843.04,1458892.0
1761199380,3842.88,3843.0,3841.89,3842.81,595418.0
1761199440,3842.81,3842.91,3842.02,3842.37,534252.0
1761199500,3842.36,3844.32,3842.36,3842.91,549336.0
1761199560,3843.0,3847.7,3842.99,3846.94,1218606.0
1761199620,3846.65,3848.8,3846.02,3846.37,496756.0
1761199680,3846.37,3851.01,3846.37,3850.3,1693994.0
1761199740,3850.31,3850.31,3847.84,3847.84,982770.0
1761199800,3848.66,3849.56,3847.44,3849.55,706504.0
1761199860,3849.56,3849.56,3848.11,3848.5,409618.0
1761199920,3848.49,3849.12,3846.39,3847.16,863518.0
1761199980,3847.17,3850.0,3847.16,3849.24,1966550.0
1761200040,3849.01,3853.0,3847.0,3852.61,3157368.0
1761200100,3852.47,3869.6,3852.25,3865.78,9695518.0
1761200160,3865.99,3871.44,3864.69,3866.74,6107748.0
1761200220,3867.0,3875.83,3867.0,3874.49,6098644.0
1761200280,3874.8,3896.3,3874.8,3878.13,11145538.0
1761200340,3878.13,3878.13,3870.33,3871.48,3596526.0
1761200400,3871.46,3875.51,3866.21,3868.39,3794812.0
1761200460,3868.38,3871.86,3866.71,3871.26,2730152.0
1761200520,3871.26,3875.68,3870.8,3875.68,2022400.0
1761200580,3875.68,3878.63,3874.84,3878.63,2956920.0
1761200640,3879.14,3882.0,3871.02,3872.84,3146696.0
1761200700,3872.83,3875.99,3872.49,3875.47,1904080.0
1761200760,3875.46,3881.27,3874.99,3881.27,1691008.0
1761200820,3881.51,3881.52,3875.15,3876.54,3375902.0
1761200880,3876.0,3878.47,3874.52,3877.7,880026.0
1761200940,3877.47,3877.48,3874.36,3874.54,1172814.0
1761201000,3874.54,3880.26,3874.54,3879.71,1966510.0
1761201060,3879.72,3880.68,3873.9,3874.35,975202.0
1761201120,3874.35,3874.92,3873.08,3873.34,1002372.0
1761201180,3873.34,3874.11,3870.09,3870.2,2219268.0
1761201240,3870.2,3872.12,3870.01,3870.82,1276678.0
1761201300,3870.68,3873.93,3869.63,3873.76,1135144.0
1761201360,3873.77,3875.79,3872.48,3873.77,921514.0
1761201420,3873.78,3874.29,3872.63,3873.75,608392.0
1761201480,3873.74,3876.39,3873.74,3875.26,1088720.0
1761201540,3875.25,3875.29,3872.26,3872.94,1313822.0
1761201600,3872.8,3875.62,3872.72,3875.61,694936.0
1761201660,3875.61,3877.56,3875.61,3877.56,722604.0
1761201720,3877.56,3881.9,3877.05,3879.87,1974720.0
1761201780,3879.88,3880.0,3875.56,3876.54,1941136.0
1761201840,3876.54,3877.96,3875.45,3877.95,712136.0
1761201900,3877.96,3879.9,3876.38,3879.6,764228.0
1761201960,3879.59,3880.21,3878.65,3879.61,697778.0
1761202020,3879.6,3883.88,3879.6,3883.71,1622916.0
1761202080,3883.71,3888.0,3882.4,3886.81,2325204.0
1761202140,3886.76,3886.76,3882.89,3882.89,1237374.0
1761202200,3882.87,3885.0,3882.0,3885.0,2297872.0
1761202260,3886.0,3893.7,3885.3,3890.82,4124568.0
1761202320,3890.82,3895.64,3887.5,3887.62,3548678.0
1761202380,3887.63,3888.26,3883.2,3884.5,2404762.0
1761202440,3884.82,3885.77,3882.5,3883.64,1390706.0
1761202500,3883.3,3886.5,3882.3,3886.43,988750.0
1761202560,3886.44,3887.79,3885.91,3887.62,1110776.0
1761202620,3887.61,3887.61,3884.6,3885.03,1337484.0
1761202680,3885.03,3888.96,3885.03,3888.3,805092.0
1761202740,3888.3,3890.83,3888.3,3889.77,815590.0
1761202800,3889.77,3890.8,3885.63,3886.17,1211314.0
1761202860,3886.16,3886.17,3882.0,3882.35,1107538.0
1761202920,3882.35,3883.33,3881.19,3882.84,1486394.0
1761202980,3882.84,3882.84,3880.5,3880.51,1680190.0
1761203040,3880.51,3882.27,3879.68,3881.38,918698.0
1761203100,3881.39,3885.11,3881.38,3884.8,886222.0
1761203160,3884.81,3888.88,3884.8,3888.23,1296730.0
1761203220,3888.24,3888.75,3885.93,3887.98,1314174.0
1761203280,3887.97,3889.63,3883.32,3883.52,878548.0
1761203340,3883.33,3886.32,3883.32,3885.38,743808.0
1761203400,3885.38,3885.86,3882.36,3882.47,869460.0
1761203460,3882.47,3883.02,3881.78,3882.01,1237878.0
1761203520,3882.01,3883.83,3882.0,3883.82,1061040.0
1761203580,3883.82,3883.82,3878.9,3878.9,1432408.0
1761203640,3878.9,3879.58,3876.65,3877.78,2506778.0
1761203700,3877.78,3878.05,3876.24,3877.94,2453442.0
1761203760,3877.94,3879.88,3877.35,3879.08,839216.0
1761203820,3879.07,3879.6,3877.56,3877.57,797228.0
1761203880,3877.56,3879.88,3877.56,3878.23,1445258.0
1761203940,3878.23,3878.49,3875.42,3875.57,894766.0
1761204000,3875.56,3877.87,3875.14,3877.43,690336.0
1761204060,3877.76,3878.9,3876.82,3878.38,471176.0
1761204120,3878.38,3879.44,3876.56,3876.56,504216.0
1761204180,3876.57,3876.57,3872.62,3873.27,1888160.0
1761204240,3873.37,3873.91,3869.28,3871.5,4038966.0
1761204300,3871.75,3872.84,3867.5,3871.99,2472778.0
1761204360,3871.99,3873.5,3871.99,3872.67,1257964.0
1761204420,3872.01,3875.6,3872.0,3874.71,1254172.0
1761204480,3874.7,3875.41,3874.28,3874.57,479242.0
1761204540,3874.57,3877.5,3874.57,3877.03,1788176.0
1761204600,3877.03,3887.56,3877.02,3885.71,5361374.0
1761204660,3885.63,3889.14,3881.64,3883.72,2143256.0
1761204720,3883.72,3884.76,3882.07,3884.32,569032.0
1761204780,3883.81,3883.81,3879.16,3879.91,718174.0
1761204840,3879.92,3881.59,3879.16,3880.1,415948.0
1761204900,3880.1,3880.99,3877.8,3877.8,447190.0
1761204960,3878.09,3878.13,3874.81,3875.88,1842748.0
1761205020,3875.88,3876.24,3872.96,3874.01,1172266.0
1761205080,3873.8,3874.9,3872.43,3873.14,1122648.0
1761205140,3873.14,3874.34,3873.13,3874.2,417690.0
1761205200,3874.19,3877.59,3874.18,3877.35,829976.0
1761205260,3877.35,3879.16,3874.75,3875.72,1649738.0
1761205320,3876.1,3879.0,3876.09,3878.0,816986.0
1761205380,3877.99,3880.35,3877.99,3879.06,1285866.0
1761205440,3879.07,3882.59,3879.06,3881.49,669224.0
1761205500,3881.8,3884.03,3881.52,3883.25,630266.0
1761205560,3883.24,3886.41,3882.29,3884.72,1591146.0
1761205620,3884.71,3884.72,3882.15,3883.0,899300.0
1761205680,3883.0,3883.91,3881.2,3881.75,339762.0
1761205740,3881.74,3885.77,3881.74,3881.84,745670.0
1761205800,3881.84,3882.73,3881.05,3882.66,251678.0
1761205860,3882.65,3883.78,3881.66,3883.77,869196.0
1761205920,3883.77,3886.54,3883.49,3885.86,1279708.0
1761205980,3885.51,3886.18,3882.19,3882.78,1214298.0
1761206040,3882.78,3883.28,3879.0,3879.0,1239228.0
1761206100,3879.01,3880.0,3877.81,3880.0,855764.0
1761206160,3880.01,3881.06,3880.0,3881.0,301814.0
1761206220,3881.0,3881.0,3879.2,3880.53,562900.0
1761206280,3880.54,3880.54,3878.0,3878.78,916278.0
1761206340,3878.68,3879.96,3878.66,3879.76,416378.0
1761206400,3879.75,3882.02,3879.73,3881.08,708516.0
1761206460,3881.08,3883.54,3880.77,3883.32,722000.0
1761206520,3883.5,3887.24,3883.5,3887.23,1229912.0
1761206580,3887.24,3889.0,3884.09,3886.33,1911672.0
1761206640,3886.33,3888.74,3885.27,3887.92,882760.0
1761206700,3888.5,3893.49,3887.92,3890.99,2568310.0
1761206760,3891.1,3891.65,3888.0,3891.06,755872.0
1761206820,3891.06,3894.37,3891.05,3891.57,1251714.0
1761206880,3891.57,3893.22,3889.55,3889.75,524950.0
1761206940,3889.75,3890.04,3887.58,3890.03,884336.0
1761207000,3890.03,3894.72,3890.03,3893.53,1237490.0
1761207060,3893.53,3893.53,3890.96,3893.4,727218.0
1761207120,3893.4,3893.4,3891.4,3892.99,465148.0
1761207180,3893.0,3893.39,3891.83,3892.85,363040.0
1761207240,3892.86,3896.82,3892.61,3892.77,2584658.0
1761207300,3892.77,3892.77,3889.78,3890.38,975920.0
1761207360,3890.38,3893.41,3890.38,3891.97,541066.0
1761207420,3891.97,3895.0,3891.08,3894.37,1390370.0
1761207480,3894.99,3897.41,3894.99,3896.73,1198656.0
1761207540,3896.73,3903.2,3891.55,3893.91,5997818.0
1761207600,3893.91,3897.48,3892.71,3895.39,1405696.0
1761207660,3895.39,3896.33,3894.16,3894.58,1011976.0
1761207720,3894.59,3897.0,3892.01,3895.13,1339292.0
1761207780,3895.13,3895.57,3893.39,3894.0,650294.0
1761207840,3893.46,3893.46,3890.6,3891.97,758848.0
1761207900,3891.97,3891.97,3890.0,3890.0,622120.0
1761207960,3890.0,3890.01,3887.6,3888.48,876268.0
1761208020,3888.48,3889.0,3887.18,3888.4,1544714.0
1761208080,3888.02,3889.49,3888.0,3889.27,482910.0
1761208140,3889.27,3894.94,3889.27,3894.57,1718730.0
1761208200,3894.74,3894.74,3891.57,3892.98,841316.0
1761208260,3892.97,3900.43,3892.97,3897.26,2755752.0
1761208320,3897.99,3898.45,3895.43,3897.31,740068.0
1761208380,3898.23,3900.7,3897.31,3900.0,1067914.0
1761208440,3899.99,3902.88,3898.73,3901.88,3170978.0
1761208500,3901.89,3901.89,3893.63,3893.63,2254838.0
1761208560,3893.64,3894.66,3893.02,3893.92,1836136.0
1761208620,3893.9,3893.9,3889.8,3890.18,2616210.0
1761208680,3890.18,3890.92,3885.27,3886.9,3176762.0
1761208740,3886.91,3889.0,3885.08,3889.0,1218068.0
1761208800,3889.0,3889.99,3887.13,3889.3,1031562.0
1761208860,3889.31,3890.97,3888.92,3890.97,1218842.0
1761208920,3890.99,3891.0,3889.49,3889.6,765698.0
1761208980,3889.6,3890.07,3888.33,3889.99,311404.0
1761209040,3889.99,3892.0,3889.44,3889.71,390274.0
1761209100,3889.71,3893.88,3889.7,3891.14,2065376.0
1761209160,3891.13,3892.1,3890.9,3891.94,259018.0
1761209220,3891.94,3894.0,3891.94,3892.53,527958.0
1761209280,3892.53,3892.55,3891.48,3892.54,215476.0
1761209340,3892.54,3895.86,3892.54,3895.86,799026.0
1761209400,3895.86,3897.12,3892.95,3893.61,939612.0
1761209460,3893.95,3895.55,3893.94,3895.55,337890.0
1761209520,3895.55,3895.55,3893.73,3894.48,174932.0
1761209580,3894.6,3896.49,3894.02,3894.15,409354.0
1761209640,3894.15,3894.16,3886.81,3887.89,1967734.0
1761209700,3887.88,3887.99,3883.3,3884.36,2138642.0
1761209760,3884.87,3885.75,3884.06,3884.99,1144860.0
1761209820,3884.99,3886.42,3884.39,3886.14,446258.0
1761209880,3886.1,3886.88,3885.71,3885.72,363826.0
1761209940,3885.71,3885.72,3884.56,3885.71,432612.0
1761210000,3885.72,3886.45,3882.5,3882.51,939234.0
1761210060,3882.5,3885.67,3881.87,3885.47,882096.0
1761210120,3885.47,3886.22,3883.48,3886.22,275004.0
1761210180,3886.21,3887.59,3880.83,3880.84,703628.0
1761210240,3880.05,3881.36,3877.69,3877.9,2426730.0
1761210300,3877.91,3882.92,3877.91,3882.16,1752144.0
1761210360,3882.17,3882.59,3880.79,3880.98,553460.0
1761210420,3880.99,3883.0,3880.98,3881.37,372436.0
1761210480,3881.76,3882.32,3878.35,3882.32,872080.0
1761210540,3882.32,3883.0,3881.64,3882.99,251368.0
1761210600,3883.0,3883.0,3878.66,3878.67,892550.0
1761210660,3878.67,3879.28,3875.63,3877.3,1635410.0
1761210720,3877.39,3878.77,3872.2,3877.7,2604038.0
1761210780,3877.7,3879.08,3876.92,3878.0,311774.0
1761210840,3878.0,3878.11,3873.35,3873.79,2370190.0
1761210900,3874.58,3881.2,3874.49,3875.47,4870950.0
1761210960,3875.47,3876.96,3873.36,3876.04,1858740.0
1761211020,3876.04,3879.89,3875.72,3879.82,1262764.0
1761211080,3879.83,3880.99,3878.64,3880.99,471224.0
1761211140,3880.99,3880.99,3878.64,3879.69,403444.0
1761211200,3879.69,3881.4,3879.19,3879.69,1777898.0
1761211260,3879.69,3880.38,3879.56,3879.9,2140308.0
1761211320,3879.9,3882.5,3879.9,3881.2,656804.0
1761211380,3881.21,3881.82,3879.7,3881.82,401256.0
1761211440,3881.81,3882.46,3881.24,3882.35,503162.0
1761211500,3882.34,3886.0,3882.34,3885.55,941584.0
1761211560,3885.32,3885.68,3883.96,3883.97,342490.0
1761211620,3883.96,3885.83,3883.96,3884.69,323892.0
1761211680,3884.68,3885.0,3884.0,3884.51,353466.0
1761211740,3884.51,3886.61,3884.5,3886.22,294932.0
1761211800,3885.44,3886.99,3884.67,3884.99,1048334.0
1761211860,3885.0,3887.39,3884.72,3885.72,1521672.0
1761211920,3885.72,3885.72,3884.0,3884.44,1765296.0
1761211980,3884.44,3885.26,3882.86,3884.59,715556.0
1761212040,3885.0,3887.47,3884.99,3887.3,1075794.0
1761212100,3887.29,3888.36,3886.73,3887.85,723644.0
1761212160,3887.86,3887.86,3885.13,3886.92,240432.0
1761212220,3886.99,3887.35,3885.75,3885.78,421066.0
1761212280,3885.78,3885.78,3883.98,3883.98,210686.0
1761212340,3883.99,3884.24,3881.99,3881.99,436834.0
1761212400,3882.0,3883.57,3881.87,3882.57,1065560.0
1761212460,3882.57,3882.83,3880.6,3882.81,327074.0
1761212520,3882.82,3883.13,3881.44,3882.88,259250.0
1761212580,3882.88,3883.06,3881.96,3882.71,367918.0
1761212640,3882.71,3883.0,3882.48,3882.6,245594.0
1761212700,3882.6,3883.5,3880.74,3880.74,342972.0
1761212760,3880.52,3880.62,3879.01,3880.03,1301528.0
1761212820,3880.03,3881.12,3879.67,3880.99,308120.0
1761212880,3880.99,3881.38,3879.99,3880.88,569730.0
1761212940,3880.89,3882.49,3880.71,3880.71,356312.0
1761213000,3880.72,3884.67,3880.71,3884.66,458350.0
1761213060,3884.67,3885.0,3883.78,3884.28,662624.0
1761213120,3884.04,3884.62,3882.89,3884.62,246764.0
1761213180,3884.62,3884.62,3883.56,3883.89,118198.0
1761213240,3883.89,3884.93,3883.74,3884.19,186802.0
1761213300,3884.19,3884.93,3883.74,3884.92,203952.0
1761213360,3884.92,3888.85,3883.56,3887.64,1847286.0
1761213420,3887.52,3887.75,3885.82,3885.82,414466.0
1761213480,3885.83,3889.49,3885.82,3888.52,1014884.0
1761213540,3888.39,3888.78,3887.26,3888.77,493878.0
1761213600,3888.87,3891.01,3887.86,3888.99,1077664.0
1761213660,3888.99,3892.89,3888.99,3892.22,920008.0
1761213720,3892.5,3896.13,3892.22,3896.11,1976164.0
1761213780,3896.11,3896.12,3892.57,3892.57,1257096.0
1761213840,3892.58,3893.88,3891.69,3892.95,347122.0
1761213900,3892.87,3893.5,3891.84,3893.5,658410.0
1761213960,3893.49,3893.58,3891.58,3891.59,315566.0
1761214020,3891.59,3891.59,3890.09,3891.59,518866.0
1761214080,3891.59,3898.0,3891.58,3897.0,687730.0
1761214140,3896.99,3897.0,3895.07,3895.08,327076.0
1761214200,3895.09,3897.2,3894.0,3897.2,650540.0
1761214260,3897.2,3898.0,3896.32,3897.02,674782.0
1761214320,3897.02,3900.11,3897.02,3897.35,1814668.0
1761214380,3897.34,3898.21,3896.29,3896.62,661068.0
1761214440,3896.63,3897.6,3896.2,3897.59,510326.0
1761214500,3897.6,3900.81,3896.65,3899.05,1330294.0
1761214560,3899.06,3903.0,3899.05,3902.0,1093810.0
1761214620,3902.0,3902.99,3900.0,3900.0,873254.0
1761214680,3900.0,3903.89,3900.0,3901.73,984616.0
1761214740,3901.92,3902.59,3901.01,3902.13,730470.0
1761214800,3902.13,3902.33,3899.39,3900.09,1216290.0
1761214860,3900.09,3900.46,3898.84,3900.16,675724.0
1761214920,3900.16,3902.59,3900.0,3900.72,580644.0
1761214980,3900.72,3901.18,3899.88,3900.83,790414.0
1761215040,3900.83,3900.84,3894.18,3894.18,2158502.0
1761215100,3893.91,3895.71,3893.65,3894.88,1451998.0
1761215160,3894.87,3896.35,3894.23,3894.4,1886356.0
1761215220,3894.4,3896.0,3894.22,3894.38,929536.0
1761215280,3894.37,3895.69,3894.37,3895.12,314806.0
1761215340,3895.11,3895.12,3893.0,3893.29,406976.0
1761215400,3891.99,3893.29,3888.16,3889.95,2351382.0
1761215460,3889.94,3891.69,3889.44,3889.65,1836660.0
1761215520,3889.66,3890.18,3889.44,3890.17,567370.0
1761215580,3890.0,3890.45,3888.59,3889.12,512560.0
1761215640,3889.12,3891.48,3889.11,3889.99,698738.0
1761215700,3889.99,3894.16,3887.39,3888.1,2180760.0
1761215760,3888.09,3888.47,3876.72,3882.33,8106638.0
1761215820,3882.45,3883.32,3878.26,3880.0,2912386.0
1761215880,3880.0,3883.33,3879.99,3882.92,1117466.0
1761215940,3882.93,3884.18,3881.67,3884.17,478818.0
1761216000,3884.17,3885.11,3879.63,3881.65,1724006.0
1761216060,3881.65,3883.52,3875.55,3878.71,2516322.0
1761216120,3878.86,3879.73,3875.35,3878.81,2972612.0
1761216180,3878.81,3881.17,3878.81,3881.17,877798.0
1761216240,3881.17,3881.52,3879.29,3880.38,439586.0
1761216300,3880.37,3880.5,3878.18,3880.2,471004.0
1761216360,3880.2,3882.34,3880.2,3881.04,1018478.0
1761216420,3881.05,3881.9,3878.0,3879.44,620488.0
1761216480,3879.44,3880.3,3878.82,3879.2,673016.0
1761216540,3879.21,3881.0,3879.2,3880.59,581358.0
1761216600,3880.6,3883.22,3880.59,3883.09,908208.0
1761216660,3883.09,3883.25,3878.01,3878.96,2099718.0
1761216720,3878.96,3878.96,3875.65,3876.95,1099718.0
1761216780,3876.95,3878.02,3876.37,3878.02,758576.0
1761216840,3878.02,3878.17,3877.56,3877.74,313550.0
1761216900,3877.74,3877.75,3876.09,3876.74,466384.0
1761216960,3876.74,3877.62,3876.0,3876.85,800516.0
1761217020,3876.86,3877.8,3875.91,3876.73,628278.0
1761217080,3876.73,3878.0,3876.73,3877.6,241020.0
1761217140,3877.6,3878.64,3875.27,3875.66,1630678.0
1761217200,3875.56,3876.22,3874.0,3875.54,860098.0
1761217260,3875.53,3877.81,3875.53,3877.64,1006524.0
1761217320,3877.65,3879.87,3877.64,3879.86,650540.0
1761217380,3879.85,3879.9,3877.82,3877.85,767200.0
1761217440,3877.85,3877.87,3876.3,3876.31,346584.0
1761217500,3876.01,3876.01,3874.06,3874.44,592832.0
1761217560,3874.44,3875.42,3872.72,3873.6,1430630.0
1761217620,3873.68,3873.68,3871.28,3873.5,1055500.0
1761217680,3873.5,3875.04,3873.5,3874.86,429018.0
1761217740,3874.86,3875.81,3874.19,3875.81,442196.0
1761217800,3875.81,3877.73,3875.54,3877.09,314268.0
1761217860,3876.33,3877.3,3874.43,3874.78,495974.0
1761217920,3874.78,3875.78,3873.63,3874.16,361584.0
1761217980,3874.15,3874.36,3872.59,3872.6,313314.0
1761218040,3872.53,3874.41,3872.2,3873.95,802656.0
1761218100,3873.95,3874.38,3871.83,3871.83,243604.0
1761218160,3871.83,3871.85,3861.0,3871.84,7923136.0
1761218220,3871.83,3879.0,3870.8,3878.26,1940748.0
1761218280,3878.25,3879.59,3874.45,3875.16,1029360.0
1761218340,3875.16,3877.72,3874.84,3876.78,620624.0
1761218400,3876.78,3879.23,3875.16,3879.23,450764.0
1761218460,3879.23,3882.11,3878.14,3880.53,2613324.0
1761218520,3879.9,3882.0,3879.65,3881.99,913404.0
1761218580,3882.0,3884.27,3881.99,3882.95,1165112.0
1761218640,3882.95,3883.57,3882.79,3883.32,492256.0
1761218700,3883.33,3883.33,3881.0,3881.01,640040.0
1761218760,3881.0,3883.0,3881.0,3881.82,795344.0
1761218820,3881.83,3884.96,3881.28,3884.69,1118224.0
1761218880,3883.73,3886.41,3882.72,3882.72,1569404.0
1761218940,3882.73,3883.0,3880.48,3880.48,678898.0
1761219000,3880.48,3881.63,3879.79,3879.8,480062.0
1761219060,3879.99,3880.11,3874.57,3876.03,874870.0
1761219120,3876.02,3876.03,3872.42,3874.78,598060.0
1761219180,3874.79,3874.79,3865.01,3867.77,2598038.0
1761219240,3868.11,3869.8,3865.98,3866.51,2563464.0
1761219300,3866.91,3866.92,3863.4,3864.48,2065000.0
1761219360,3864.49,3865.9,3863.46,3865.4,1129862.0
1761219420,3865.41,3867.98,3862.46,3867.98,2438748.0
1761219480,3867.99,3868.81,3867.26,3868.11,973474.0
1761219540,3868.11,3870.09,3867.88,3868.41,436916.0
1761219600,3868.04,3868.04,3865.81,3865.95,518792.0
1761219660,3865.96,3866.67,3864.25,3864.72,838312.0
1761219720,3864.73,3866.38,3863.77,3866.11,687068.0
1761219780,3866.11,3866.11,3862.19,3863.95,1044334.0
1761219840,3863.96,3864.45,3863.14,3864.45,522102.0
1761219900,3864.44,3865.07,3863.39,3863.95,1226996.0
1761219960,3863.94,3864.3,3863.39,3863.39,533384.0
1761220020,3863.39,3864.11,3862.04,3863.68,1019768.0
1761220080,3863.68,3865.96,3863.68,3865.54,785098.0
1761220140,3865.54,3867.38,3865.33,3867.37,351612.0
1761220200,3867.38,3867.38,3862.05,3862.06,975030.0
1761220260,3862.51,3862.58,3858.14,3860.63,2946342.0
1761220320,3860.86,3866.0,3860.85,3865.99,1249338.0
1761220380,3866.0,3866.69,3865.0,3866.68,810252.0
1761220440,3866.68,3867.5,3864.05,3864.06,902866.0
1761220500,3864.26,3865.72,3863.49,3863.88,360114.0
1761220560,3863.88,3864.97,3863.49,3864.66,487836.0
1761220620,3864.66,3864.66,3862.42,3862.51,363338.0
1761220680,3862.5,3863.88,3862.5,3863.88,347960.0
1761220740,3863.88,3863.88,3861.17,3861.86,749436.0
1761220800,3861.87,3861.87,3860.0,3860.0,1111830.0
1761220860,3860.01,3860.14,3852.75,3856.19,3376982.0
1761220920,3856.26,3857.2,3843.37,3846.2,10588904.0
1761220980,3846.61,3850.37,3835.19,3837.0,6416128.0
1761221040,3836.41,3841.46,3835.0,3837.72,4211878.0
1761221100,3837.72,3844.27,3836.55,3843.0,3072026.0
1761221160,3843.0,3847.52,3842.72,3846.97,4191292.0
1761221220,3846.98,3847.6,3841.37,3843.12,1876852.0
1761221280,3843.12,3843.12,3838.66,3841.44,1924702.0
1761221340,3841.49,3846.5,3841.49,3845.7,1191758.0
1761221400,3845.49,3850.43,3845.49,3849.76,2148660.0
1761221460,3850.65,3852.57,3848.62,3849.01,2551140.0
1761221520,3849.01,3849.01,3846.51,3846.87,503008.0
1761221580,3846.87,3848.99,3845.97,3848.36,768628.0
1761221640,3848.54,3850.0,3844.09,3844.09,953386.0
1761221700,3843.75,3847.45,3840.5,3847.45,1150026.0
1761221760,3847.61,3850.78,3847.6,3850.33,1081186.0
1761221820,3850.32,3850.48,3849.3,3850.18,847024.0
1761221880,3850.47,3852.5,3849.72,3852.45,1472396.0
1761221940,3852.44,3852.45,3848.82,3849.07,1316180.0
1761222000,3849.08,3849.96,3847.07,3849.95,550496.0
1761222060,3850.51,3853.99,3850.02,3853.98,811650.0
1761222120,3853.74,3857.8,3853.45,3857.0,2059956.0
1761222180,3857.0,3857.72,3853.2,3853.98,1569236.0
1761222240,3853.98,3855.52,3852.24,3853.78,640534.0
1761222300,3853.68,3855.0,3851.52,3854.59,527222.0
1761222360,3854.58,3856.91,3854.29,3854.81,780432.0
1761222420,3854.81,3856.57,3854.63,3856.27,366220.0
1761222480,3856.51,3857.6,3855.11,3855.32,350168.0
1761222540,3855.31,3856.54,3855.14,3855.23,245444.0
1761222600,3855.23,3855.23,3852.33,3853.28,454882.0
1761222660,3852.8,3852.8,3844.54,3844.74,2211072.0
1761222720,3844.1,3847.8,3843.75,3845.53,1342282.0
1761222780,3845.52,3849.97,3845.52,3848.84,495224.0
1761222840,3848.84,3849.34,3846.66,3846.66,377484.0
1761222900,3846.49,3847.8,3839.07,3843.21,4459194.0
1761222960,3843.21,3844.86,3842.61,3844.86,714804.0
1761223020,3844.64,3849.91,3844.63,3846.99,550344.0
1761223080,3847.26,3847.27,3845.0,3845.58,497754.0
1761223140,3845.59,3848.4,3845.59,3847.6,264026.0
1761223200,3847.05,3852.17,3845.68,3852.0,786596.0
1761223260,3852.16,3852.17,3849.18,3849.7,349168.0
1761223320,3849.7,3850.47,3848.52,3848.91,260394.0
1761223380,3849.1,3850.37,3849.1,3849.52,234282.0
1761223440,3849.53,3850.0,3849.08,3849.91,233742.0
1761223500,3849.92,3851.9,3848.53,3851.9,517276.0
1761223560,3851.89,3852.67,3849.45,3850.73,410704.0
1761223620,3850.72,3851.91,3847.84,3847.84,399340.0
1761223680,3847.84,3854.14,3845.56,3854.03,2302802.0
1761223740,3854.03,3855.88,3849.45,3850.17,1472332.0
1761223800,3850.71,3852.85,3846.73,3847.87,1770116.0
1761223860,3847.88,3847.88,3847.0,3847.51,249022.0
1761223920,3847.5,3848.49,3845.01,3846.59,818034.0
1761223980,3846.58,3847.25,3843.0,3845.64,1458936.0
1761224040,3845.64,3847.22,3845.38,3847.22,576824.0
1761224100,3847.21,3848.88,3846.62,3846.63,740868.0
1761224160,3846.62,3846.63,3843.23,3843.69,536646.0
1761224220,3843.68,3844.62,3843.61,3844.07,506484.0
1761224280,3844.28,3846.15,3844.07,3846.14,253324.0
1761224340,3847.76,3852.5,3847.76,3851.58,1848364.0
1761224400,3851.56,3852.73,3843.84,3844.95,2156216.0
1761224460,3844.96,3844.96,3841.5,3842.74,1152470.0
1761224520,3843.04,3844.16,3843.0,3843.55,596140.0
1761224580,3843.55,3843.86,3841.36,3841.5,575866.0
1761224640,3841.51,3842.95,3840.07,3842.95,1217664.0
1761224700,3842.96,3843.28,3841.36,3841.56,579324.0
1761224760,3841.57,3842.38,3841.37,3841.83,234842.0
1761224820,3841.83,3843.79,3839.32,3839.32,675628.0
1761224880,3839.33,3841.12,3833.0,3837.71,3333822.0
1761224940,3837.21,3837.21,3834.36,3834.74,2317312.0
1761225000,3834.46,3836.42,3831.34,3835.9,3265244.0
1761225060,3835.91,3837.16,3834.0,3834.91,1389168.0
1761225120,3834.91,3840.51,3834.91,3840.5,878074.0
1761225180,3840.5,3841.23,3840.44,3840.69,317296.0
1761225240,3840.69,3846.0,3840.65,3844.86,2572844.0
1761225300,3844.87,3846.6,3843.22,3845.18,1559872.0
1761225360,3845.18,3846.79,3843.85,3844.24,976316.0
1761225420,3844.24,3845.09,3842.0,3842.0,453910.0
1761225480,3842.33,3842.34,3839.68,3840.02,426684.0
1761225540,3840.01,3842.0,3840.0,3841.61,362860.0
1761225600,3841.6,3842.17,3840.61,3841.53,543690.0
1761225660,3841.52,3842.03,3840.73,3840.9,328224.0
1761225720,3840.9,3842.53,3840.12,3842.53,519434.0
1761225780,3842.95,3845.5,3842.94,3843.47,999270.0
1761225840,3843.46,3845.0,3842.82,3843.5,732082.0
1761225900,3843.58,3846.75,3843.58,3844.32,1371422.0
1761225960,3844.29,3849.0,3842.98,3846.78,1268170.0
1761226020,3846.79,3846.79,3840.0,3840.38,2324374.0
1761226080,3840.38,3843.46,3840.16,3843.08,1125824.0
1761226140,3843.07,3845.1,3843.07,3845.1,929474.0
1761226200,3844.74,3847.34,3843.46,3844.68,2511240.0
1761226260,3845.0,3847.79,3838.67,3846.82,2283030.0
1761226320,3846.81,3854.73,3844.55,3849.02,2971010.0
1761226380,3847.99,3855.0,3842.36,3855.0,1951184.0
1761226440,3854.93,3862.65,3851.9,3859.15,5865458.0
1761226500,3859.16,3866.05,3853.87,3864.9,4447540.0
1761226560,3864.01,3864.38,3860.61,3861.75,3875640.0
1761226620,3861.74,3863.47,3856.16,3857.16,3076996.0
1761226680,3857.15,3858.09,3853.23,3857.27,2064780.0
1761226740,3857.44,3861.65,3856.65,3858.02,3019018.0
1761226800,3858.02,3858.77,3852.5,3853.48,2692256.0
1761226860,3853.47,3853.47,3843.85,3845.07,3169958.0
1761226920,3845.29,3846.73,3832.17,3834.71,5317972.0
1761226980,3834.71,3841.5,3834.25,3839.63,2908156.0
1761227040,3839.22,3846.14,3839.11,3844.5,1811832.0
1761227100,3845.46,3848.68,3843.99,3844.48,2643062.0
1761227160,3844.47,3846.0,3835.63,3835.96,2456736.0
1761227220,3835.95,3846.2,3834.01,3845.48,2086144.0
1761227280,3845.48,3852.0,3845.21,3850.87,2860124.0
1761227340,3850.87,3854.29,3849.01,3851.54,1843136.0
1761227400,3851.53,3854.83,3851.06,3854.83,1564576.0
1761227460,3854.82,3854.83,3849.01,3849.86,2136466.0
1761227520,3851.23,3851.23,3845.5,3847.22,2491396.0
1761227580,3848.11,3849.36,3846.48,3849.36,1132014.0
1761227640,3849.01,3855.91,3848.13,3855.0,1600052.0
1761227700,3855.0,3856.91,3851.16,3852.98,1868614.0
1761227760,3852.99,3855.58,3850.36,3851.4,1562898.0
1761227820,3851.17,3851.17,3842.85,3846.7,2797820.0
1761227880,3846.71,3847.84,3843.26,3847.41,1493876.0
1761227940,3847.41,3850.41,3847.31,3850.41,1201456.0
1761228000,3850.4,3852.61,3846.02,3846.02,1958134.0
1761228060,3846.7,3850.63,3845.79,3846.8,1023948.0
1761228120,3846.8,3848.8,3843.64,3844.47,1196656.0
1761228180,3845.83,3850.79,3844.0,3847.89,1509298.0
1761228240,3848.06,3849.33,3842.4,3845.52,2223188.0
1761228300,3846.33,3846.33,3839.0,3842.85,3114300.0
1761228360,3842.9,3843.6,3837.5,3839.2,3153170.0
1761228420,3838.33,3838.33,3821.64,3828.55,12330188.0
1761228480,3828.54,3830.0,3824.15,3828.9,2603054.0
1761228540,3828.9,3829.99,3825.12,3827.59,3732664.0
1761228600,3828.76,3828.76,3822.0,3822.0,3453300.0
1761228660,3821.41,3825.97,3816.17,3824.96,6335100.0
1761228720,3824.77,3829.62,3823.02,3825.96,2588698.0
1761228780,3825.72,3826.01,3817.0,3817.45,2739980.0
1761228840,3817.12,3817.56,3810.0,3813.72,8791740.0
1761228900,3813.72,3821.82,3809.32,3820.47,4943276.0
1761228960,3820.47,3822.99,3815.98,3819.35,2738444.0
1761229020,3819.37,3820.63,3811.72,3820.39,2985518.0
1761229080,3820.52,3822.0,3815.44,3817.39,2505974.0
1761229140,3817.98,3817.99,3807.09,3809.96,3487480.0
1761229200,3809.78,3817.76,3809.78,3816.61,2467470.0
1761229260,3816.61,3821.1,3809.22,3820.38,2091402.0
1761229320,3820.18,3827.35,3820.18,3826.71,2896476.0
1761229380,3827.46,3831.43,3823.43,3830.72,3570750.0
1761229440,3830.72,3834.4,3828.24,3832.99,3902808.0
1761229500,3831.91,3832.91,3827.1,3829.74,1962960.0
1761229560,3829.74,3834.13,3829.66,3833.21,1369010.0
1761229620,3833.32,3833.39,3826.38,3826.7,1297734.0
1761229680,3826.71,3826.71,3822.66,3825.77,2099690.0
1761229740,3826.11,3828.53,3824.15,3826.57,1295182.0
1761229800,3826.82,3830.79,3824.69,3829.24,1539244.0
1761229860,3829.22,3831.8,3826.43,3827.26,1607686.0
1761229920,3827.26,3833.4,3826.64,3833.4,1530880.0
1761229980,3833.02,3836.0,3832.48,3835.72,1480882.0
1761230040,3836.0,3842.72,3836.0,3841.43,3313986.0
1761230100,3841.43,3848.0,3841.32,3846.23,3700002.0
1761230160,3846.23,3850.72,3843.96,3845.0,4281600.0
1761230220,3845.64,3850.0,3843.08,3844.27,3141324.0
1761230280,3844.27,3846.61,3843.16,3843.9,1705194.0
1761230340,3844.55,3846.22,3840.99,3840.99,1582736.0
1761230400,3840.95,3842.83,3839.04,3840.57,2489450.0
1761230460,3840.52,3840.83,3837.86,3838.64,1335846.0
1761230520,3838.64,3841.64,3836.19,3836.19,1417490.0
1761230580,3836.19,3839.4,3836.0,3837.49,1778956.0
1761230640,3837.49,3838.01,3835.9,3836.84,1610232.0
1761230700,3836.84,3840.57,3834.39,3839.82,3134328.0
1761230760,3839.82,3843.0,3839.82,3841.99,871770.0
1761230820,3842.0,3844.26,3841.61,3843.41,963928.0
1761230880,3843.4,3847.0,3843.13,3846.0,1328504.0
1761230940,3846.0,3846.75,3843.28,3844.36,843036.0
1761231000,3844.36,3844.59,3839.44,3841.05,872742.0
1761231060,3841.06,3841.68,3836.45,3840.65,931814.0
1761231120,3840.65,3840.65,3836.8,3837.62,1178432.0
1761231180,3837.22,3838.21,3834.0,3838.21,1047262.0
1761231240,3838.2,3838.82,3836.48,3837.2,503566.0
1761231300,3837.2,3839.0,3836.8,3838.11,581466.0
1761231360,3838.11,3839.23,3834.75,3839.09,1145892.0
1761231420,3839.09,3844.91,3837.99,3843.52,897514.0
1761231480,3843.53,3844.68,3842.49,3843.87,451794.0
1761231540,3843.73,3846.12,3843.32,3846.12,741218.0
1761231600,3846.4,3847.39,3845.67,3847.39,826400.0
1761231660,3847.39,3847.39,3841.17,3841.94,995176.0
1761231720,3842.31,3843.66,3841.44,3842.93,404670.0
1761231780,3842.92,3847.59,3842.85,3847.2,809754.0
1761231840,3847.2,3847.2,3842.64,3843.86,1159952.0
1761231900,3843.86,3846.19,3843.86,3846.11,816658.0
1761231960,3846.73,3850.3,3841.21,3850.3,2546948.0
1761232020,3850.14,3851.23,3846.56,3849.02,1596648.0
1761232080,3849.03,3859.05,3848.25,3853.97,2023732.0
1761232140,3853.65,3870.82,3852.61,3870.8,6602810.0
1761232200,3869.61,3874.59,3865.33,3869.52,10454856.0
1761232260,3870.01,3875.0,3870.01,3871.6,5063436.0
1761232320,3871.23,3875.0,3866.38,3867.35,5045902.0
1761232380,3867.5,3869.22,3860.95,3862.0,3818120.0
1761232440,3863.73,3863.88,3860.01,3863.88,2937936.0
1761232500,3863.62,3868.06,3863.24,3865.14,5157972.0
1761232560,3865.15,3865.15,3856.0,3856.06,4282132.0
1761232620,3856.53,3859.41,3852.94,3852.94,4128726.0
1761232680,3853.56,3854.0,3844.79,3851.48,5868878.0
1761232740,3851.24,3852.74,3849.07,3851.39,1955602.0
1761232800,3850.22,3851.6,3847.94,3849.2,1275700.0
1761232860,3848.93,3849.98,3846.16,3846.17,1644116.0
1761232920,3845.91,3851.56,3845.0,3849.77,1178242.0
1761232980,3849.76,3852.53,3848.76,3852.53,833386.0
1761233040,3852.47,3853.4,3851.16,3852.21,695588.0
1761233100,3852.2,3854.04,3849.45,3851.91,655144.0
1761233160,3851.9,3856.05,3851.17,3854.08,1237744.0
1761233220,3854.08,3856.9,3850.54,3854.91,975800.0
1761233280,3854.91,3858.0,3854.42,3857.13,2398184.0
1761233340,3857.12,3860.96,3856.48,3860.71,2382060.0
1761233400,3860.72,3862.66,3859.77,3860.56,884226.0
1761233460,3860.55,3865.5,3860.55,3863.98,815834.0
1761233520,3863.98,3872.85,3863.98,3872.85,5182964.0
1761233580,3872.21,3880.49,3869.78,3877.76,6263018.0
1761233640,3877.5,3880.41,3874.93,3875.08,4308828.0
1761233700,3875.08,3875.34,3872.38,3873.02,3165284.0
1761233760,3872.84,3875.68,3867.74,3867.74,1769508.0
1761233820,3868.08,3868.08,3862.12,3863.55,2354480.0
1761233880,3863.55,3869.01,3862.88,3868.26,1687400.0
1761233940,3868.27,3868.68,3866.15,3867.96,870878.0
1761234000,3867.96,3869.93,3866.58,3869.93,839626.0
1761234060,3869.93,3872.83,3868.54,3872.15,819400.0
1761234120,3872.04,3872.7,3869.52,3870.22,777278.0
1761234180,3870.22,3870.78,3863.23,3863.94,819074.0
1761234240,3864.57,3865.43,3856.91,3858.64,2344932.0
1761234300,3858.64,3862.99,3856.01,3862.63,1462646.0
1761234360,3862.63,3868.73,3862.0,3868.73,1653452.0
1761234420,3868.74,3871.87,3866.88,3867.74,2210624.0
1761234480,3867.75,3873.91,3867.2,3873.91,2074754.0
1761234540,3873.9,3877.98,3872.06,3877.77,1619440.0
1761234600,3877.78,3878.18,3874.52,3875.39,1299004.0
1761234660,3875.39,3877.58,3872.95,3874.6,1536228.0
1761234720,3874.99,3876.75,3873.9,3874.22,825790.0
1761234780,3874.22,3888.46,3874.22,3883.04,4532466.0
1761234840,3883.03,3883.45,3878.39,3879.47,2061008.0
1761234900,3879.47,3882.48,3879.17,3880.07,867270.0
1761234960,3880.02,3882.99,3879.08,3882.44,2797184.0
1761235020,3882.45,3882.45,3876.21,3876.99,2167812.0
1761235080,3876.99,3877.64,3876.13,3876.13,865538.0
1761235140,3876.12,3876.97,3871.6,3874.88,1813686.0
1761235200,3874.87,3877.96,3874.0,3876.69,1214804.0
1761235260,3876.68,3878.0,3875.11,3877.84,1847948.0
1761235320,3877.84,3880.0,3877.84,3879.4,1220052.0
1761235380,3879.4,3882.23,3879.4,3880.28,629282.0
1761235440,3880.28,3880.99,3878.0,3880.99,679322.0
1761235500,3881.36,3881.52,3874.26,3877.3,1431426.0
1761235560,3877.3,3882.5,3876.3,3876.68,784922.0
1761235620,3877.39,3880.93,3872.52,3872.69,1181834.0
1761235680,3872.0,3872.69,3869.61,3870.42,3636462.0
1761235740,3870.42,3871.43,3870.09,3870.72,707872.0
1761235800,3870.72,3870.72,3863.35,3867.06,3006430.0
1761235860,3866.35,3874.0,3866.35,3871.42,2030630.0
1761235920,3871.43,3878.15,3871.42,3877.86,1537158.0
1761235980,3877.86,3878.56,3876.44,3878.05,1974828.0
1761236040,3877.85,3879.0,3874.27,3876.3,1357174.0
1761236100,3876.29,3880.63,3875.68,3880.1,1659388.0
1761236160,3879.95,3879.95,3875.44,3877.37,913920.0
1761236220,3876.98,3876.99,3873.2,3875.59,598870.0
1761236280,3875.58,3876.92,3873.81,3875.18,310888.0
1761236340,3874.81,3874.81,3872.36,3872.74,571372.0
1761236400,3872.74,3875.57,3872.01,3875.56,405506.0
1761236460,3875.81,3875.82,3872.2,3872.73,897286.0
1761236520,3872.72,3874.12,3871.43,3874.12,1197676.0
1761236580,3874.12,3874.12,3870.76,3871.26,576716.0
1761236640,3871.14,3873.48,3871.14,3872.54,432078.0
1761236700,3872.55,3879.37,3871.88,3878.91,976022.0
1761236760,3878.92,3878.92,3874.4,3877.89,476270.0
1761236820,3877.89,3878.75,3873.24,3873.25,604736.0
1761236880,3873.24,3873.91,3868.57,3873.0,1245574.0
1761236940,3873.0,3873.0,3870.23,3872.53,943832.0
1761237000,3871.69,3876.72,3871.69,3874.39,863194.0
1761237060,3874.14,3875.84,3873.76,3875.49,565382.0
1761237120,3875.48,3877.0,3874.77,3876.08,606362.0
1761237180,3876.09,3876.67,3871.78,3871.78,787114.0
1761237240,3871.78,3875.46,3871.78,3872.2,461830.0
1761237300,3872.21,3872.21,3865.57,3865.57,1900916.0
1761237360,3865.57,3870.08,3865.57,3869.91,876002.0
1761237420,3869.71,3869.83,3867.91,3868.69,660216.0
1761237480,3868.68,3871.28,3867.13,3868.85,725380.0
1761237540,3869.18,3870.5,3867.3,3869.47,863994.0
1761237600,3869.47,3874.82,3869.47,3874.82,349478.0
1761237660,3874.83,3880.63,3874.82,3876.66,1604352.0
1761237720,3876.66,3878.36,3876.59,3876.85,520256.0
1761237780,3876.86,3878.08,3876.5,3876.92,915816.0
1761237840,3876.92,3880.09,3876.92,3879.02,1149204.0
1761237900,3879.02,3885.0,3879.02,3884.11,1775656.0
1761237960,3884.11,3887.79,3884.11,3885.92,2510696.0
1761238020,3885.47,3885.47,3881.04,3884.78,760320.0
1761238080,3884.78,3887.73,3883.78,3886.76,1000154.0
1761238140,3886.74,3887.42,3886.0,3886.4,448790.0
1761238200,3886.75,3888.95,3886.07,3888.2,1869598.0
1761238260,3888.21,3890.82,3887.73,3888.41,2513874.0
1761238320,3888.86,3894.99,3888.16,3894.98,3662536.0
1761238380,3894.68,3897.13,3893.59,3896.68,2371540.0
1761238440,3896.68,3932.58,3896.59,3926.16,23170296.0
1761238500,3924.91,3932.94,3924.72,3925.39,12460438.0
1761238560,3925.18,3925.18,3917.48,3918.59,4861108.0
1761238620,3919.05,3919.05,3913.8,3914.05,4871962.0
1761238680,3914.06,3916.26,3912.5,3914.72,3281808.0
1761238740,3914.73,3917.93,3914.72,3916.36,1855290.0
1761238800,3916.21,3920.75,3897.3,3900.0,15361664.0
1761238860,3898.46,3903.76,3888.93,3891.67,15581880.0
1761238920,3892.05,3893.94,3887.78,3892.85,3054060.0
1761238980,3891.28,3896.06,3889.19,3889.61,3094350.0
1761239040,3889.83,3891.96,3889.7,3890.01,4042302.0
1761239100,3890.0,3892.26,3888.31,3888.31,2112626.0
1761239160,3888.31,3893.34,3888.31,3891.88,1602008.0
1761239220,3891.88,3891.88,3882.32,3882.32,2271304.0
1761239280,3882.38,3882.5,3874.65,3878.13,7505294.0
1761239340,3876.85,3884.15,3873.98,3883.76,4797344.0
1761239400,3883.07,3887.81,3881.75,3887.22,1704302.0
1761239460,3887.21,3888.49,3884.26,3886.21,2471736.0
1761239520,3886.15,3888.56,3885.99,3887.01,1631654.0
1761239580,3886.62,3886.94,3882.59,3883.14,1220928.0
1761239640,3883.14,3885.3,3882.48,3885.19,1146996.0
1761239700,3884.99,3886.62,3882.45,3883.85,842312.0
1761239760,3883.85,3884.09,3880.51,3883.55,834172.0
1761239820,3883.32,3884.68,3882.26,3884.59,680510.0
1761239880,3884.6,3890.38,3884.3,3889.24,2314564.0
1761239940,3889.24,3890.49,3888.87,3888.97,781914.0
1761240000,3888.97,3890.98,3886.63,3888.31,765510.0
1761240060,3887.93,3888.36,3883.22,3883.22,568930.0
1761240120,3883.18,3885.0,3881.75,3884.85,506738.0
1761240180,3884.85,3885.93,3883.12,3885.42,347556.0
1761240240,3885.41,3888.21,3885.41,3887.27,409548.0
1761240300,3887.27,3887.27,3882.78,3882.78,326406.0
1761240360,3882.78,3884.31,3881.03,3882.71,659626.0
1761240420,3883.06,3884.0,3881.6,3882.87,745142.0
1761240480,3882.88,3883.57,3880.81,3882.73,1105812.0
1761240540,3882.73,3885.92,3882.73,3885.52,649820.0
1761240600,3885.51,3887.17,3885.46,3887.0,635766.0
1761240660,3887.0,3888.12,3885.0,3885.93,323658.0
1761240720,3885.84,3886.86,3883.7,3885.65,567360.0
1761240780,3885.64,3890.66,3884.68,3889.14,1058958.0
1761240840,3889.14,3895.43,3888.5,3894.88,1975752.0
1761240900,3894.57,3917.57,3894.51,3905.28,9270928.0
1761240960,3905.52,3916.61,3905.29,3913.56,3323380.0
1761241020,3913.18,3913.76,3908.85,3913.76,2860760.0
1761241080,3913.75,3924.61,3912.25,3921.11,3911502.0
1761241140,3920.72,3921.3,3915.61,3916.99,3428204.0
1761241200,3916.99,3920.84,3914.22,3914.22,3242644.0
1761241260,3914.22,3917.21,3911.55,3917.21,1773850.0
1761241320,3916.97,3919.9,3913.23,3913.24,1440144.0
1761241380,3913.23,3916.07,3908.71,3909.77,3225254.0
1761241440,3909.57,3912.09,3907.9,3909.56,1739760.0
1761241500,3910.0,3914.52,3909.7,3913.6,1685808.0
1761241560,3913.6,3914.19,3910.3,3912.28,1746220.0
1761241620,3912.28,3917.95,3912.0,3916.69,1518836.0
1761241680,3916.7,3923.16,3916.69,3922.39,2334220.0
1761241740,3922.39,3923.72,3920.13,3920.69,1697492.0
1761241800,3921.02,3925.81,3921.02,3923.89,1721604.0
1761241860,3923.88,3924.51,3922.05,3923.35,1922168.0
1761241920,3923.35,3923.81,3917.68,3919.05,2106304.0
1761241980,3919.04,3921.9,3916.95,3917.42,2143932.0
1761242040,3917.42,3917.67,3911.3,3913.96,3349802.0
1761242100,3913.9,3917.24,3912.26,3916.94,901842.0
1761242160,3916.93,3918.16,3916.32,3917.7,728858.0
1761242220,3917.69,3920.0,3916.68,3918.8,1846734.0
1761242280,3918.8,3920.0,3917.49,3917.9,1370588.0
1761242340,3917.9,3919.99,3917.25,3919.39,874374.0
1761242400,3919.38,3921.95,3916.32,3916.32,1496450.0
1761242460,3916.32,3918.14,3911.75,3912.66,1783250.0
1761242520,3912.66,3914.57,3908.09,3909.25,1822372.0
1761242580,3908.85,3912.06,3905.0,3912.05,1595386.0
1761242640,3912.33,3912.96,3909.37,3909.38,1809318.0
1761242700,3909.38,3910.64,3908.3,3908.56,1859682.0
1761242760,3908.56,3909.86,3901.69,3902.42,3550122.0
1761242820,3902.64,3903.27,3898.92,3901.07,3609060.0
1761242880,3900.65,3902.35,3897.5,3898.68,3513496.0
1761242940,3898.47,3898.48,3897.0,3897.8,1556242.0
1761243000,3897.8,3904.29,3897.43,3902.85,1651652.0
1761243060,3902.85,3906.6,3898.95,3899.15,1693398.0
1761243120,3898.44,3904.66,3898.44,3900.11,3206432.0
1761243180,3900.11,3900.91,3894.38,3894.39,2636208.0
1761243240,3893.94,3894.38,3888.07,3892.41,4006070.0
1761243300,3892.41,3894.93,3891.3,3892.74,2138234.0
1761243360,3892.73,3896.0,3892.45,3895.45,1529658.0
1761243420,3895.46,3896.44,3892.71,3894.81,1096084.0
1761243480,3893.68,3896.18,3893.68,3896.0,547362.0
1761243540,3895.58,3898.89,3894.76,3897.07,1190496.0
1761243600,3897.05,3898.3,3890.07,3892.06,1953894.0
1761243660,3891.69,3893.86,3890.38,3890.68,593538.0
1761243720,3890.69,3890.9,3888.15,3888.69,1917404.0
1761243780,3888.29,3889.46,3884.93,3889.46,2146414.0
1761243840,3889.08,3889.09,3885.61,3886.27,1564364.0
1761243900,3886.27,3888.35,3883.41,3885.33,2608124.0
1761243960,3885.33,3887.09,3884.18,3884.41,1002286.0
1761244020,3883.87,3886.61,3883.85,3885.54,709622.0
1761244080,3885.34,3885.51,3883.02,3883.95,922300.0
1761244140,3884.0,3886.97,3883.95,3885.79,696152.0
1761244200,3885.79,3885.79,3878.27,3882.75,2812508.0
1761244260,3882.75,3886.15,3878.41,3880.64,1051884.0
1761244320,3881.38,3883.07,3880.32,3883.07,874252.0
1761244380,3883.07,3883.17,3878.66,3879.31,428608.0
1761244440,3879.31,3882.31,3879.31,3881.85,695486.0
1761244500,3881.79,3881.97,3872.84,3873.88,3601076.0
1761244560,3873.87,3876.46,3871.45,3873.58,3056484.0
1761244620,3872.5,3877.76,3872.5,3877.76,1268886.0
1761244680,3877.77,3877.77,3874.4,3876.02,692404.0
1761244740,3876.03,3876.03,3872.97,3872.97,536708.0
1761244800,3872.96,3874.64,3870.0,3871.53,2198004.0
1761244860,3871.53,3873.06,3871.53,3872.03,499242.0
1761244920,3872.03,3873.54,3870.2,3873.54,895760.0
1761244980,3873.54,3875.25,3872.6,3874.31,1909560.0
1761245040,3874.32,3875.49,3873.5,3873.88,1872916.0
1761245100,3874.13,3875.47,3871.61,3871.61,1573618.0
1761245160,3871.61,3872.23,3867.49,3868.1,1155532.0
1761245220,3868.1,3868.48,3865.54,3868.21,2493012.0
1761245280,3868.21,3868.7,3862.38,3862.67,1765776.0
1761245340,3861.72,3863.08,3856.97,3863.08,3780334.0
1761245400,3863.08,3864.74,3862.31,3864.05,815120.0
1761245460,3864.05,3864.07,3859.06,3861.07,1682238.0
1761245520,3861.07,3867.33,3861.07,3867.32,1515658.0
1761245580,3867.32,3871.77,3866.76,3870.71,1298762.0
1761245640,3870.5,3871.76,3870.0,3871.0,901320.0
1761245700,3870.99,3873.9,3870.99,3873.17,1674900.0
1761245760,3873.17,3873.26,3871.01,3872.37,1143326.0
1761245820,3872.38,3872.38,3868.0,3868.01,714524.0
1761245880,3867.61,3869.36,3867.04,3869.18,1035062.0
1761245940,3869.19,3869.49,3868.63,3868.64,1012390.0
1761246000,3868.63,3869.56,3864.61,3864.62,1390412.0
1761246060,3864.62,3864.62,3861.95,3861.96,1494730.0
1761246120,3861.96,3862.0,3851.57,3855.34,5650048.0
1761246180,3855.34,3858.33,3855.33,3856.87,1585506.0
1761246240,3856.88,3857.55,3843.27,3843.98,6345734.0
1761246300,3843.75,3849.67,3843.74,3849.43,2277648.0
1761246360,3849.44,3856.67,3849.43,3850.0,2790416.0
1761246420,3850.0,3850.46,3844.38,3844.39,2715916.0
1761246480,3843.76,3849.53,3843.39,3849.53,2134228.0
1761246540,3849.52,3854.28,3849.34,3852.18,1933734.0
1761246600,3852.19,3856.25,3852.18,3854.89,2016306.0
1761246660,3855.13,3855.56,3853.18,3855.0,1096210.0
1761246720,3854.99,3856.15,3854.55,3855.12,675306.0
1761246780,3855.12,3855.12,3852.91,3854.01,360056.0
1761246840,3854.0,3854.53,3853.2,3854.01,1015420.0
1761246900,3854.0,3854.01,3848.26,3848.55,1443040.0
1761246960,3848.56,3849.68,3845.51,3849.67,1146442.0
1761247020,3849.67,3850.56,3848.0,3848.45,1007136.0
1761247080,3848.5,3848.5,3845.0,3846.78,1110172.0
1761247140,3846.79,3847.73,3845.72,3845.99,739386.0
1761247200,3845.98,3849.82,3845.98,3849.01,876434.0
1761247260,3849.0,3854.27,3849.0,3854.26,1087634.0
1761247320,3854.29,3857.8,3853.79,3856.59,1673806.0
1761247380,3856.59,3857.98,3856.28,3857.16,1245238.0
1761247440,3857.9,3863.36,3857.9,3860.79,1728292.0
1761247500,3860.78,3863.05,3860.77,3861.48,1137128.0
1761247560,3862.3,3863.34,3861.57,3862.24,1043698.0
1761247620,3862.25,3862.25,3861.23,3861.99,1048138.0
1761247680,3861.99,3866.64,3861.81,3864.17,1944926.0
1761247740,3864.16,3866.65,3864.16,3865.96,1649450.0
1761247800,3866.23,3867.13,3861.4,3861.4,1695454.0
1761247860,3861.41,3862.59,3859.79,3861.85,1156422.0
1761247920,3861.86,3862.38,3858.57,3859.6,1011314.0
1761247980,3859.47,3859.47,3854.72,3855.84,1392212.0
1761248040,3855.84,3858.24,3855.69,3858.23,868774.0
1761248100,3858.23,3860.57,3858.23,3858.5,452630.0
1761248160,3858.5,3858.77,3855.72,3856.05,736196.0
1761248220,3856.04,3860.0,3855.67,3859.99,750514.0
1761248280,3860.29,3861.38,3859.35,3860.06,465184.0
1761248340,3860.07,3861.67,3858.42,3861.67,654254.0
1761248400,3861.67,3861.83,3859.87,3860.98,382472.0
1761248460,3860.98,3860.98,3857.77,3858.06,589958.0
1761248520,3858.05,3858.64,3857.03,3858.64,498318.0
1761248580,3858.62,3862.3,3858.62,3859.68,480766.0
1761248640,3859.68,3859.68,3855.63,3856.42,791274.0
1761248700,3856.43,3860.32,3855.63,3860.32,502416.0
1761248760,3860.32,3863.54,3859.27,3863.32,417430.0
1761248820,3863.32,3864.25,3861.78,3863.12,297760.0
1761248880,3863.45,3866.8,3863.45,3866.16,369254.0
1761248940,3866.17,3868.58,3865.37,3866.17,897864.0
1761249000,3864.78,3864.78,3861.04,3863.26,881916.0
1761249060,3862.71,3862.71,3860.0,3861.42,728978.0
1761249120,3861.43,3861.73,3860.0,3860.52,322830.0
1761249180,3860.51,3861.25,3857.04,3857.04,971630.0
1761249240,3856.95,3859.31,3855.82,3857.27,1145350.0
1761249300,3856.66,3857.28,3853.42,3854.53,668148.0
1761249360,3854.53,3858.56,3852.78,3857.45,718834.0
1761249420,3857.45,3859.18,3855.62,3859.18,284610.0
1761249480,3859.18,3859.55,3858.39,3858.71,416328.0
1761249540,3858.71,3860.99,3856.68,3857.92,1251254.0
1761249600,3857.69,3858.44,3851.5,3851.5,979018.0
1761249660,3851.51,3852.21,3848.75,3852.1,1075318.0
1761249720,3851.87,3851.87,3835.9,3840.39,5439518.0
1761249780,3840.39,3848.64,3837.52,3845.86,3231644.0
1761249840,3845.85,3849.86,3845.0,3846.77,2492244.0
1761249900,3846.59,3851.78,3846.59,3847.72,2880736.0
1761249960,3847.72,3849.83,3841.4,3841.4,2155334.0
1761250020,3841.41,3844.05,3838.42,3839.64,1929102.0
1761250080,3839.64,3845.33,3839.63,3845.33,482944.0
1761250140,3845.49,3846.4,3843.21,3844.12,480760.0
1761250200,3844.12,3845.16,3836.82,3840.03,1531420.0
1761250260,3839.54,3842.35,3838.27,3838.82,753366.0
1761250320,3838.99,3841.37,3835.18,3835.55,1475858.0
1761250380,3834.8,3840.81,3832.01,3839.5,2029580.0
1761250440,3839.51,3840.29,3839.2,3840.29,1161266.0
1761250500,3840.28,3843.2,3839.64,3842.86,963534.0
1761250560,3842.86,3843.59,3839.84,3841.81,923764.0
1761250620,3841.81,3845.82,3841.81,3843.09,1056060.0
1761250680,3843.09,3844.83,3842.48,3844.11,323192.0
1761250740,3843.71,3844.49,3842.48,3844.48,174118.0
1761250800,3844.49,3848.32,3844.48,3848.0,413384.0
1761250860,3847.99,3848.1,3845.89,3846.5,352394.0
1761250920,3846.5,3848.04,3846.5,3847.85,533660.0
1761250980,3847.85,3848.72,3847.0,3847.18,448592.0
1761251040,3847.18,3848.1,3846.53,3847.0,158362.0
1761251100,3846.99,3847.0,3842.99,3845.07,729878.0
1761251160,3845.07,3846.37,3844.49,3846.37,334596.0
1761251220,3846.37,3848.17,3846.36,3846.51,447678.0
1761251280,3846.51,3851.12,3846.51,3850.52,764298.0
1761251340,3850.52,3850.52,3849.31,3849.66,169618.0
1761251400,3849.66,3850.44,3847.36,3848.69,378972.0
1761251460,3848.69,3851.28,3847.23,3848.64,429846.0
1761251520,3848.9,3850.77,3848.64,3849.19,351288.0
1761251580,3849.19,3851.23,3849.19,3851.23,356384.0
1761251640,3851.24,3852.4,3850.73,3852.22,207056.0
1761251700,3852.22,3852.42,3851.2,3852.06,710508.0
1761251760,3851.55,3852.76,3851.08,3852.75,266532.0
1761251820,3852.48,3852.7,3851.21,3852.46,299372.0
1761251880,3852.46,3852.46,3850.53,3851.03,315934.0
1761251940,3851.03,3851.35,3847.18,3847.32,418716.0
1761252000,3847.55,3847.55,3843.72,3844.73,741260.0
1761252060,3844.73,3845.98,3842.39,3845.98,363722.0
1761252120,3845.97,3848.14,3845.97,3847.29,1202922.0
1761252180,3847.29,3847.5,3846.14,3847.5,120796.0
1761252240,3847.49,3848.62,3847.49,3847.55,76936.0
1761252300,3847.55,3847.59,3844.99,3845.5,215756.0
1761252360,3845.5,3845.69,3842.23,3842.23,117832.0
1761252420,3842.24,3843.0,3840.99,3842.55,365738.0
1761252480,3842.54,3843.62,3841.32,3843.62,256994.0
1761252540,3843.62,3843.62,3842.18,3843.15,270996.0
1761252600,3843.15,3844.72,3842.41,3844.39,344218.0
1761252660,3844.4,3847.04,3844.01,3846.65,340494.0
1761252720,3846.65,3849.68,3845.64,3848.07,508902.0
1761252780,3848.07,3848.5,3846.66,3848.49,512934.0
1761252840,3848.12,3848.49,3846.29,3847.1,546624.0
1761252900,3847.1,3848.38,3846.29,3848.38,190654.0
1761252960,3848.49,3848.59,3846.45,3847.46,336476.0
1761253020,3847.46,3848.29,3845.08,3848.19,303846.0
1761253080,3848.18,3848.53,3816.88,3820.95,11926020.0
1761253140,3821.91,3829.99,3821.03,3827.57,2935702.0
1761253200,3827.57,3827.57,3819.71,3823.54,1692730.0
1761253260,3823.54,3831.36,3821.08,3829.56,1593700.0
1761253320,3829.7,3834.5,3829.33,3831.24,1046266.0
1761253380,3831.24,3832.47,3828.89,3830.71,434720.0
1761253440,3830.72,3831.68,3828.61,3830.2,632570.0
1761253500,3830.21,3831.79,3829.02,3831.44,459202.0
1761253560,3831.68,3831.68,3830.68,3831.65,229030.0
1761253620,3831.64,3831.79,3830.12,3830.13,495694.0
1761253680,3830.13,3830.76,3823.13,3823.13,882848.0
1761253740,3823.13,3827.66,3822.63,3827.66,1819934.0
1761253800,3827.66,3827.66,3823.99,3824.08,931570.0
1761253860,3824.08,3824.4,3823.4,3823.99,763028.0
1761253920,3824.0,3827.68,3823.56,3827.67,434200.0
1761253980,3827.67,3829.53,3827.67,3828.29,562460.0
1761254040,3828.1,3834.46,3828.1,3834.45,466124.0
1761254100,3834.45,3834.45,3829.22,3829.23,309312.0
1761254160,3829.23,3834.74,3828.98,3834.17,582962.0
1761254220,3834.16,3835.35,3833.66,3835.35,301548.0
1761254280,3835.35,3835.35,3833.76,3834.01,384948.0
1761254340,3834.0,3834.01,3832.48,3833.15,208638.0
1761254400,3833.15,3833.16,3830.0,3830.1,241034.0
1761254460,3830.27,3832.3,3830.27,3831.76,305424.0
1761254520,3831.76,3831.76,3829.66,3829.67,694648.0
1761254580,3829.67,3831.78,3828.1,3831.64,569300.0
1761254640,3831.64,3832.73,3831.48,3832.57,170152.0
1761254700,3832.58,3833.75,3832.57,3833.45,191416.0
1761254760,3833.45,3834.82,3829.23,3829.23,352772.0
1761254820,3829.24,3830.8,3829.19,3830.8,116756.0
1761254880,3830.79,3831.5,3827.22,3827.22,294052.0
1761254940,3827.23,3827.23,3825.33,3825.74,286042.0
1761255000,3825.75,3825.75,3824.31,3825.66,271110.0
1761255060,3825.66,3826.77,3824.16,3824.16,620906.0
1761255120,3824.0,3826.91,3824.0,3825.67,840952.0
1761255180,3825.67,3825.83,3825.67,3825.82,116476.0
1761255240,3825.83,3825.83,3822.9,3822.91,315774.0
1761255300,3822.91,3822.91,3821.0,3822.1,631478.0
1761255360,3822.1,3822.57,3821.79,3822.5,203242.0
1761255420,3822.51,3823.3,3820.04,3823.3,686808.0
1761255480,3823.3,3823.7,3822.04,3822.55,289246.0
1761255540,3822.55,3823.3,3821.29,3822.34,474938.0
1761255600,3822.89,3832.34,3822.89,3832.34,657278.0
1761255660,3832.33,3832.33,3825.91,3826.59,651722.0
1761255720,3826.79,3828.59,3825.59,3825.62,295540.0
1761255780,3825.57,3825.57,3820.0,3822.01,623270.0
1761255840,3822.01,3822.01,3821.14,3822.01,244510.0
1761255900,3822.0,3823.41,3821.73,3823.4,136092.0
1761255960,3823.41,3830.38,3823.4,3829.63,568244.0
1761256020,3829.63,3829.64,3824.34,3824.68,231472.0
1761256080,3824.68,3825.62,3824.67,3825.26,138554.0
1761256140,3825.26,3826.6,3825.26,3826.59,180368.0
1761256200,3826.6,3826.6,3823.88,3826.35,328840.0
1761256260,3826.35,3826.35,3823.64,3826.25,145950.0
1761256320,3826.26,3827.92,3824.96,3827.57,205174.0
1761256380,3827.57,3828.95,3827.04,3828.94,189960.0
1761256440,3828.96,3829.61,3827.58,3827.59,238418.0
1761256500,3827.58,3827.59,3825.2,3826.99,372246.0
1761256560,3827.0,3827.37,3826.27,3826.27,68230.0
1761256620,3826.27,3826.27,3824.06,3824.84,2446872.0
1761256680,3824.84,3826.69,3824.84,3826.5,1381532.0
1761256740,3826.51,3827.53,3824.64,3826.7,1522792.0
1761256800,3826.7,3830.09,3824.63,3829.86,2390842.0
1761256860,3829.86,3833.64,3829.86,3832.34,1112580.0
1761256920,3832.33,3833.1,3829.21,3830.46,640208.0
1761256980,3830.45,3833.03,3829.65,3832.96,844642.0
1761257040,3832.81,3834.53,3832.03,3833.68,687518.0
1761257100,3833.67,3834.72,3833.34,3834.32,476054.0
1761257160,3834.31,3842.03,3834.31,3836.94,1775636.0
1761257220,3836.95,3837.77,3833.85,3837.12,940572.0
1761257280,3837.11,3846.23,3837.11,3844.47,4010414.0
1761257340,3844.32,3844.59,3840.7,3841.16,1017792.0
1761257400,3841.16,3841.42,3840.0,3840.01,660680.0
1761257460,3840.0,3840.01,3836.92,3837.4,502938.0
1761257520,3837.4,3838.06,3836.15,3837.71,609378.0
1761257580,3837.7,3838.77,3836.5,3838.52,355618.0
1761257640,3838.53,3838.9,3836.83,3838.78,506590.0
1761257700,3838.77,3838.78,3837.17,3837.17,317216.0
1761257760,3837.17,3842.88,3837.17,3840.6,636124.0
1761257820,3840.6,3841.51,3838.6,3838.61,473510.0
1761257880,3838.57,3839.34,3836.57,3838.9,549762.0
1761257940,3838.9,3840.56,3838.43,3839.87,184862.0
1761258000,3839.86,3839.87,3837.46,3838.1,538164.0
1761258060,3838.11,3840.02,3837.5,3839.88,218468.0
1761258120,3839.88,3840.55,3836.72,3836.73,455820.0
1761258180,3836.73,3836.73,3834.31,3834.31,460324.0
1761258240,3834.11,3835.09,3834.0,3834.71,404246.0
1761258300,3834.49,3836.86,3834.48,3836.32,354292.0
1761258360,3836.32,3838.07,3836.11,3837.65,166494.0
1761258420,3837.64,3840.23,3837.64,3839.16,318554.0
1761258480,3839.16,3844.25,3839.14,3843.14,923292.0
1761258540,3842.72,3843.3,3841.24,3842.25,662164.0
1761258600,3842.24,3851.08,3842.24,3849.64,1761846.0
1761258660,3849.64,3849.86,3843.92,3846.54,1445360.0
1761258720,3846.54,3853.07,3846.53,3850.05,3080560.0
1761258780,3850.04,3850.05,3847.64,3847.64,582346.0
1761258840,3847.58,3847.78,3845.33,3847.76,486528.0
1761258900,3847.75,3848.21,3847.01,3848.2,309696.0
1761258960,3848.2,3848.51,3847.6,3847.61,397420.0
1761259020,3847.6,3847.61,3845.51,3846.89,242160.0
1761259080,3846.89,3848.14,3846.77,3848.14,175512.0
1761259140,3847.62,3848.91,3847.55,3848.64,174268.0
1761259200,3848.5,3848.5,3846.36,3846.37,166902.0
1761259260,3846.37,3846.37,3842.33,3842.76,742742.0
1761259320,3842.57,3844.84,3842.36,3844.47,598608.0
1761259380,3844.46,3845.09,3844.36,3845.08,373158.0
1761259440,3845.09,3845.51,3843.19,3845.51,394210.0
1761259500,3845.5,3845.51,3843.0,3843.76,383456.0
1761259560,3843.76,3849.14,3843.29,3849.14,1375666.0
1761259620,3849.14,3849.14,3845.36,3845.37,686586.0
1761259680,3845.37,3845.6,3843.92,3843.92,261184.0
1761259740,3843.93,3843.93,3842.57,3843.85,277024.0
1761259800,3843.84,3845.32,3843.84,3845.22,124300.0
1761259860,3845.22,3846.44,3845.22,3845.24,159956.0
1761259920,3845.24,3847.2,3845.24,3847.2,175790.0
1761259980,3847.2,3853.74,3846.63,3848.53,1185040.0
1761260040,3848.54,3849.62,3848.48,3848.48,102604.0
1761260100,3848.48,3850.47,3848.48,3850.46,248964.0
1761260160,3850.47,3850.6,3847.96,3847.96,199088.0
1761260220,3847.96,3849.31,3847.96,3848.55,138144.0
1761260280,3848.56,3849.32,3848.55,3849.28,212194.0
1761260340,3849.28,3849.75,3848.79,3848.79,152396.0
1761260400,3848.79,3850.1,3848.79,3848.8,206374.0
1761260460,3848.79,3849.16,3847.77,3848.43,206434.0
1761260520,3848.42,3848.43,3847.33,3847.34,164940.0
1761260580,3847.33,3847.34,3845.02,3847.12,785118.0
1761260640,3847.11,3847.18,3846.54,3847.17,734112.0
1761260700,3847.17,3847.18,3846.42,3847.11,373444.0
1761260760,3847.11,3847.11,3845.15,3845.15,202988.0
1761260820,3845.16,3845.16,3843.24,3843.24,687908.0
1761260880,3843.24,3846.3,3843.24,3845.63,286002.0
1761260940,3845.64,3846.6,3845.46,3846.59,677856.0
1761261000,3846.6,3850.0,3845.88,3850.0,490084.0
1761261060,3850.27,3850.69,3848.42,3848.83,451466.0
1761261120,3848.83,3851.3,3848.48,3851.09,275884.0
1761261180,3851.09,3852.36,3851.09,3851.51,534652.0
1761261240,3851.51,3853.71,3851.5,3853.45,654058.0
1761261300,3853.46,3853.46,3850.54,3851.05,538030.0
1761261360,3851.05,3851.62,3849.93,3849.93,502070.0
1761261420,3849.87,3849.87,3848.04,3848.05,291048.0
1761261480,3847.83,3849.62,3847.13,3849.43,739728.0
1761261540,3849.43,3849.99,3849.34,3849.98,176514.0
1761261600,3849.98,3851.46,3849.92,3851.46,277724.0
1761261660,3851.57,3851.8,3848.56,3848.57,289748.0
1761261720,3848.57,3852.43,3848.56,3852.43,298720.0
1761261780,3852.42,3853.35,3851.85,3853.08,464492.0
1761261840,3853.07,3859.09,3852.86,3854.5,2649602.0
1761261900,3854.5,3854.51,3851.87,3852.07,415520.0
1761261960,3852.08,3853.72,3851.04,3853.71,276406.0
1761262020,3853.72,3853.96,3852.0,3852.63,197272.0
1761262080,3852.62,3854.83,3851.28,3854.65,359564.0
1761262140,3854.64,3854.65,3852.55,3852.55,167110.0
1761262200,3852.54,3852.54,3848.63,3848.65,2131854.0
1761262260,3848.65,3851.96,3848.64,3851.69,330282.0
1761262320,3851.69,3851.8,3849.13,3851.56,344904.0
1761262380,3851.57,3853.39,3851.22,3851.9,293834.0
1761262440,3851.89,3851.96,3849.37,3849.66,212956.0
1761262500,3849.66,3850.13,3849.64,3850.09,161978.0
1761262560,3849.95,3852.0,3849.71,3850.01,259560.0
1761262620,3850.01,3851.52,3848.26,3850.97,505634.0
1761262680,3850.98,3854.18,3850.97,3853.07,446834.0
1761262740,3853.07,3853.77,3851.94,3851.94,235350.0
1761262800,3851.95,3854.26,3851.95,3853.97,474366.0
1761262860,3853.6,3855.71,3853.26,3855.55,399052.0
1761262920,3855.54,3855.91,3853.78,3853.78,162988.0
1761262980,3853.78,3854.69,3853.17,3853.4,216090.0
1761263040,3853.39,3854.44,3852.66,3854.15,216464.0
1761263100,3854.15,3854.64,3852.67,3854.37,374790.0
1761263160,3854.38,3854.38,3851.77,3852.22,148614.0
1761263220,3852.22,3854.64,3851.37,3854.19,252532.0
1761263280,3854.19,3856.0,3852.9,3853.19,844284.0
1761263340,3853.19,3853.59,3852.81,3853.24,170912.0
1761263400,3852.94,3854.93,3852.45,3853.92,232782.0
1761263460,3853.92,3854.56,3853.74,3854.56,101646.0
1761263520,3854.7,3855.81,3851.67,3851.8,466626.0
1761263580,3851.8,3853.4,3851.79,3853.4,284298.0
1761263640,3853.39,3853.84,3852.73,3853.51,189606.0
1761263700,3853.5,3854.01,3852.55,3853.9,315388.0
1761263760,3853.9,3858.47,3853.89,3856.94,1529938.0
1761263820,3856.67,3856.67,3850.46,3851.51,1331566.0
1761263880,3851.52,3852.96,3851.51,3852.25,471966.0
1761263940,3852.24,3855.35,3852.24,3855.22,306118.0
1761264000,3855.41,3856.6,3853.95,3855.2,820312.0
1761264060,3855.2,3856.79,3854.17,3856.56,664738.0
1761264120,3856.55,3858.14,3849.86,3851.67,2181976.0
1761264180,3851.75,3851.75,3849.9,3851.0,752376.0
1761264240,3850.99,3855.46,3850.74,3852.43,1961290.0
1761264300,3852.43,3852.74,3850.34,3852.0,268774.0
1761264360,3852.0,3852.0,3847.91,3847.93,652022.0
1761264420,3848.0,3848.0,3846.01,3846.71,680634.0
1761264480,3846.51,3849.99,3846.5,3849.99,551858.0
1761264540,3850.0,3851.0,3849.4,3849.56,486094.0
1761264600,3849.55,3849.56,3846.51,3846.51,490314.0
1761264660,3846.52,3851.0,3846.0,3849.58,849980.0
1761264720,3849.57,3858.62,3849.24,3855.24,2068324.0
1761264780,3855.38,3855.77,3853.14,3853.14,597996.0
1761264840,3853.14,3855.73,3852.79,3854.11,890644.0
1761264900,3853.13,3855.34,3852.33,3853.8,486020.0
1761264960,3853.93,3854.52,3851.5,3851.5,376224.0
1761265020,3851.15,3851.68,3849.79,3850.37,742188.0
1761265080,3850.17,3850.45,3848.7,3850.12,687308.0
1761265140,3850.12,3860.49,3850.12,3859.61,1536708.0
1761265200,3859.61,3861.51,3856.96,3858.97,1320306.0
1761265260,3859.14,3859.14,3856.08,3856.78,353608.0
1761265320,3856.78,3857.8,3852.22,3854.0,915812.0
1761265380,3854.0,3854.69,3849.86,3851.38,1015768.0
1761265440,3851.38,3853.49,3851.37,3852.14,730788.0
1761265500,3852.15,3852.92,3850.75,3851.8,303498.0
1761265560,3851.8,3852.3,3849.0,3849.01,626502.0
1761265620,3849.0,3849.95,3846.22,3847.0,1005236.0
1761265680,3846.99,3847.94,3846.22,3846.6,654894.0
1761265740,3846.61,3847.37,3846.22,3847.27,603510.0
1761265800,3847.28,3847.8,3847.15,3847.36,354852.0
1761265860,3847.19,3849.9,3844.15,3849.89,1311092.0
1761265920,3850.5,3852.0,3847.87,3852.0,510806.0
1761265980,3851.99,3854.28,3850.4,3850.41,398744.0
1761266040,3850.41,3853.75,3849.0,3853.74,250346.0
1761266100,3853.74,3855.17,3851.83,3853.01,272990.0
1761266160,3853.01,3853.11,3851.55,3852.57,189754.0
1761266220,3852.52,3855.52,3851.36,3854.77,417628.0
1761266280,3854.77,3858.0,3854.76,3858.0,471338.0
1761266340,3858.0,3860.36,3858.0,3858.28,919560.0
1761266400,3858.22,3859.36,3857.93,3858.81,334184.0
1761266460,3858.81,3864.97,3858.55,3861.31,2217256.0
1761266520,3861.31,3864.92,3860.61,3863.19,726342.0
1761266580,3863.6,3863.93,3860.01,3860.02,701132.0
1761266640,3860.01,3860.68,3859.28,3860.43,476474.0
1761266700,3860.43,3865.8,3860.43,3864.5,723098.0
1761266760,3864.66,3865.91,3862.95,3863.73,751454.0
1761266820,3863.73,3866.66,3863.19,3865.52,775330.0
1761266880,3865.73,3867.0,3864.53,3866.03,812778.0
1761266940,3866.03,3866.04,3863.62,3865.92,647814.0
1761267000,3865.91,3876.81,3864.54,3872.67,4148816.0
1761267060,3872.67,3873.11,3867.1,3867.41,1324324.0
1761267120,3867.41,3868.37,3865.26,3867.55,1551614.0
1761267180,3867.55,3875.0,3867.05,3872.9,1233858.0
1761267240,3872.75,3872.75,3868.39,3870.09,872556.0
1761267300,3869.85,3871.51,3868.08,3868.46,1246406.0
1761267360,3868.46,3869.85,3867.7,3867.71,1063358.0
1761267420,3867.71,3868.49,3866.88,3866.89,842032.0
1761267480,3866.89,3867.08,3866.01,3866.88,329710.0
1761267540,3866.88,3866.88,3865.6,3865.6,238508.0
1761267600,3865.6,3868.67,3865.6,3868.38,451848.0
1761267660,3868.37,3871.23,3865.82,3867.15,710316.0
1761267720,3867.14,3870.8,3866.47,3870.79,377258.0
1761267780,3871.07,3873.48,3870.68,3871.82,531614.0
1761267840,3871.83,3873.7,3871.82,3872.84,510082.0
1761267900,3872.84,3872.85,3870.01,3871.78,493324.0
1761267960,3871.97,3872.26,3868.24,3869.98,587362.0
1761268020,3869.66,3869.81,3868.23,3869.81,260156.0
1761268080,3869.71,3873.57,3869.1,3873.44,794540.0
1761268140,3873.44,3873.44,3870.0,3870.94,262064.0
1761268200,3870.95,3872.89,3868.56,3869.93,917878.0
1761268260,3869.93,3872.64,3869.74,3871.97,384462.0
1761268320,3871.97,3873.51,3871.22,3873.51,701100.0
1761268380,3873.51,3873.51,3871.55,3872.14,803860.0
1761268440,3872.15,3872.15,3870.8,3871.48,386206.0
1761268500,3871.47,3871.47,3865.46,3866.27,1181132.0
1761268560,3866.28,3869.51,3865.23,3869.15,666302.0
1761268620,3869.15,3869.16,3866.31,3867.86,402128.0
1761268680,3867.68,3867.68,3865.13,3866.2,469396.0
1761268740,3865.85,3868.94,3865.84,3868.62,416198.0
1761268800,3868.62,3869.13,3867.36,3869.13,174166.0
1761268860,3868.76,3869.84,3867.71,3868.82,193390.0
1761268920,3868.62,3869.29,3868.0,3868.25,219324.0
1761268980,3868.29,3868.29,3866.3,3867.73,477904.0
1761269040,3867.72,3867.73,3864.09,3864.75,578028.0
1761269100,3864.39,3865.29,3864.28,3864.28,270886.0
1761269160,3863.83,3864.27,3861.31,3861.54,601530.0
1761269220,3861.54,3861.56,3858.49,3858.49,1166664.0
1761269280,3858.49,3860.89,3857.14,3857.14,593506.0
1761269340,3857.71,3860.44,3856.0,3859.64,995176.0
1761269400,3859.74,3860.64,3858.48,3859.34,472694.0
1761269460,3859.55,3862.63,3859.55,3862.27,459754.0
1761269520,3862.28,3864.51,3862.06,3864.51,393760.0
1761269580,3864.51,3864.77,3862.86,3863.83,209148.0
1761269640,3863.83,3864.56,3863.54,3863.55,313934.0
1761269700,3863.55,3865.47,3863.54,3864.47,644374.0
1761269760,3864.48,3866.14,3864.47,3865.72,394616.0
1761269820,3865.73,3865.77,3861.68,3864.95,1013600.0
1761269880,3864.95,3868.24,3864.95,3868.24,271348.0
1761269940,3868.24,3870.91,3868.0,3870.85,535172.0
1761270000,3870.85,3873.01,3870.85,3872.91,421140.0
1761270060,3872.9,3872.92,3870.93,3872.56,399734.0
1761270120,3872.56,3875.0,3872.56,3874.71,863712.0
1761270180,3874.7,3875.0,3874.08,3874.99,434806.0
1761270240,3874.99,3875.13,3874.56,3874.73,325080.0
1761270300,3874.74,3876.72,3874.73,3875.44,598002.0
1761270360,3875.57,3879.0,3875.44,3877.59,1003712.0
1761270420,3878.28,3881.43,3878.28,3879.51,1711390.0
1761270480,3879.5,3879.5,3874.09,3874.1,724788.0
1761270540,3874.81,3875.59,3874.09,3874.53,295818.0
1761270600,3874.53,3877.82,3874.53,3877.14,401308.0
1761270660,3877.15,3877.88,3877.0,3877.88,235988.0
1761270720,3877.88,3879.7,3877.88,3878.82,570396.0
1761270780,3878.82,3879.49,3878.08,3878.6,608276.0
1761270840,3878.6,3881.48,3877.63,3877.63,852946.0
1761270900,3877.63,3879.93,3877.63,3879.54,191964.0
1761270960,3879.54,3879.76,3876.88,3876.88,726894.0
1761271020,3876.89,3879.27,3876.88,3878.75,292210.0
1761271080,3879.22,3880.47,3879.21,3880.47,397940.0
1761271140,3880.23,3880.23,3879.03,3879.6,300322.0
1761271200,3879.59,3879.6,3877.33,3877.98,294274.0
1761271260,3877.97,3881.68,3877.97,3881.17,258970.0
1761271320,3881.18,3881.64,3875.69,3877.41,531144.0
1761271380,3877.41,3879.39,3877.4,3879.01,308194.0
1761271440,3878.92,3878.92,3876.06,3876.99,400250.0
1761271500,3876.99,3877.64,3875.45,3875.45,317014.0
1761271560,3875.45,3877.2,3875.0,3876.67,291752.0
1761271620,3876.68,3877.63,3875.84,3877.49,174666.0
1761271680,3877.48,3877.49,3876.79,3876.96,253850.0
1761271740,3876.97,3877.54,3876.53,3876.54,446202.0
1761271800,3876.54,3876.54,3874.0,3874.01,504494.0
1761271860,3874.01,3875.93,3874.01,3875.66,359452.0
1761271920,3875.66,3876.53,3874.0,3874.01,350374.0
1761271980,3874.02,3875.21,3874.0,3875.21,405756.0
1761272040,3875.2,3875.46,3874.52,3875.37,241080.0
1761272100,3875.37,3877.63,3875.37,3876.5,370546.0
1761272160,3876.5,3880.0,3875.93,3879.66,365658.0
1761272220,3879.66,3881.0,3879.01,3880.23,282024.0
1761272280,3879.78,3879.78,3874.3,3874.45,700528.0
1761272340,3874.45,3875.53,3873.33,3873.54,244178.0
1761272400,3873.54,3875.0,3872.63,3872.63,377832.0
1761272460,3872.63,3874.13,3872.0,3874.05,607422.0
1761272520,3873.55,3873.55,3869.97,3870.23,497442.0
1761272580,3870.24,3870.29,3868.78,3870.29,366452.0
1761272640,3870.28,3870.68,3869.58,3869.77,452980.0
1761272700,3869.57,3871.09,3869.12,3870.49,282890.0
1761272760,3870.49,3870.49,3869.09,3870.3,141772.0
1761272820,3870.3,3873.27,3870.3,3872.6,230074.0
1761272880,3872.61,3875.0,3872.61,3874.99,213560.0
1761272940,3874.99,3875.0,3873.6,3873.92,102098.0
1761273000,3873.99,3876.27,3873.99,3876.27,255988.0
1761273060,3876.26,3877.01,3874.85,3875.53,504368.0
1761273120,3875.53,3884.45,3875.52,3882.23,3891776.0
1761273180,3881.81,3882.75,3881.26,3881.27,818242.0
1761273240,3881.28,3881.38,3879.0,3880.41,444446.0
1761273300,3880.42,3886.32,3880.41,3886.18,1224470.0
1761273360,3886.18,3886.32,3879.37,3882.47,1092714.0
1761273420,3882.47,3884.4,3882.24,3882.25,415214.0
1761273480,3882.25,3882.68,3882.24,3882.24,148976.0
1761273540,3882.25,3882.51,3876.0,3876.15,722518.0
1761273600,3876.14,3878.51,3876.14,3878.51,706752.0
1761273660,3878.33,3882.1,3878.28,3882.1,188464.0
1761273720,3882.1,3884.8,3881.86,3884.79,980084.0
1761273780,3884.79,3884.8,3883.01,3884.57,849366.0
1761273840,3884.35,3886.3,3884.16,3885.72,1553330.0
1761273900,3885.72,3886.7,3884.57,3885.33,545156.0
1761273960,3885.52,3887.41,3885.32,3885.78,1491078.0
1761274020,3885.6,3885.61,3882.47,3883.07,440128.0
1761274080,3883.29,3886.45,3883.29,3886.44,542276.0
1761274140,3886.45,3886.45,3884.25,3884.25,523134.0
1761274200,3884.25,3885.62,3884.23,3884.24,543444.0
1761274260,3884.23,3885.62,3884.19,3884.69,304130.0
1761274320,3884.69,3885.59,3884.0,3885.58,206690.0
1761274380,3885.59,3887.79,3885.39,3887.32,385528.0
1761274440,3887.32,3892.49,3886.81,3892.18,2457110.0
1761274500,3892.19,3894.0,3890.09,3890.82,1878002.0
1761274560,3890.81,3893.0,3890.36,3891.42,921668.0
1761274620,3891.42,3891.47,3888.25,3889.52,669276.0
1761274680,3889.52,3890.82,3889.52,3890.0,260490.0
1761274740,3890.01,3890.01,3887.39,3887.4,341822.0
1761274800,3887.39,3887.65,3885.93,3887.48,362932.0
1761274860,3887.48,3890.53,3887.48,3889.0,573358.0
1761274920,3888.92,3889.06,3882.34,3883.41,2130180.0
1761274980,3883.42,3885.22,3882.65,3882.65,442696.0
1761275040,3882.72,3883.01,3881.01,3881.64,590740.0
1761275100,3881.64,3882.82,3881.26,3882.44,237330.0
1761275160,3882.44,3882.54,3880.51,3881.95,345108.0
1761275220,3881.96,3882.67,3881.77,3882.45,278710.0
1761275280,3882.52,3883.01,3882.32,3882.32,121158.0
1761275340,3882.32,3882.56,3881.57,3882.54,196414.0
1761275400,3882.54,3886.01,3881.52,3885.67,1229774.0
1761275460,3885.66,3888.59,3885.66,3888.59,798222.0
1761275520,3888.58,3888.66,3886.0,3886.01,423038.0
1761275580,3886.01,3886.01,3882.94,3882.95,1052804.0
1761275640,3882.94,3883.99,3882.94,3883.68,302148.0
1761275700,3883.68,3883.69,3882.87,3882.88,147474.0
1761275760,3882.88,3883.27,3882.5,3883.03,238694.0
1761275820,3883.03,3883.04,3881.44,3882.24,256120.0
1761275880,3882.25,3887.0,3882.24,3887.0,253374.0
1761275940,3886.99,3887.0,3885.0,3886.12,354440.0
1761276000,3886.11,3887.77,3885.8,3887.03,145834.0
1761276060,3887.04,3887.12,3885.7,3885.71,227066.0
1761276120,3885.71,3886.36,3885.6,3886.36,560340.0
1761276180,3886.35,3888.0,3886.35,3887.17,352142.0
1761276240,3887.17,3889.33,3887.17,3887.59,457164.0
1761276300,3887.46,3888.48,3886.26,3888.47,407762.0
1761276360,3888.48,3888.48,3886.46,3886.92,180636.0
1761276420,3886.92,3886.92,3884.53,3885.71,359922.0
1761276480,3885.71,3886.23,3885.32,3885.44,138944.0
1761276540,3885.74,3885.95,3884.0,3884.29,437436.0
1761276600,3884.3,3884.48,3882.45,3882.69,658472.0
1761276660,3882.69,3883.62,3882.67,3883.3,427008.0
1761276720,3883.43,3883.43,3880.3,3880.3,435422.0
1761276780,3880.3,3881.33,3880.3,3880.92,554160.0
1761276840,3880.93,3881.46,3879.22,3879.6,935934.0
1761276900,3879.61,3879.8,3877.83,3879.8,576792.0
1761276960,3879.8,3880.71,3879.49,3880.0,267058.0
1761277020,3879.99,3882.44,3879.99,3882.41,299380.0
1761277080,3882.4,3882.68,3881.3,3881.3,147512.0
1761277140,3881.3,3881.3,3879.65,3880.6,179440.0
1761277200,3880.6,3881.51,3879.9,3879.91,1309924.0
1761277260,3879.91,3880.43,3878.96,3879.43,634476.0
1761277320,3879.43,3885.44,3879.42,3882.55,760862.0
1761277380,3882.55,3883.56,3882.55,3883.55,149010.0
1761277440,3883.87,3883.97,3880.53,3882.26,373386.0
1761277500,3882.25,3882.25,3880.63,3881.02,368670.0
1761277560,3881.02,3882.65,3879.3,3879.88,585054.0
1761277620,3879.88,3882.6,3879.88,3882.27,316148.0
1761277680,3882.23,3882.23,3879.69,3879.71,445226.0
1761277740,3879.72,3879.88,3878.59,3878.61,519306.0
1761277800,3878.61,3878.72,3876.8,3876.8,686780.0
1761277860,3876.8,3878.54,3876.8,3877.12,704758.0
1761277920,3877.11,3878.8,3877.11,3878.19,340836.0
1761277980,3878.19,3886.34,3878.19,3885.72,2007400.0
1761278040,3885.72,3885.72,3885.3,3885.64,236884.0
1761278100,3885.64,3889.1,3885.63,3887.98,1649910.0
1761278160,3888.41,3889.64,3888.4,3888.76,363024.0
1761278220,3888.76,3889.19,3887.46,3889.18,323436.0
1761278280,3889.18,3890.35,3888.31,3888.41,1286570.0
1761278340,3888.41,3889.44,3887.99,3889.44,359734.0
1761278400,3889.43,3889.44,3888.4,3888.45,359112.0
1761278460,3888.44,3889.0,3887.33,3887.34,331406.0
1761278520,3887.34,3887.34,3884.32,3884.83,302894.0
1761278580,3884.83,3886.98,3884.82,3886.97,452386.0
1761278640,3886.97,3886.97,3885.0,3886.81,221668.0
1761278700,3886.82,3886.98,3885.96,3886.44,238986.0
1761278760,3886.43,3896.26,3886.43,3892.75,3409478.0
1761278820,3892.74,3893.19,3891.12,3891.12,574072.0
1761278880,3891.12,3892.71,3891.01,3891.27,437242.0
1761278940,3891.26,3892.68,3891.26,3891.7,179982.0
1761279000,3891.71,3891.71,3891.15,3891.16,269226.0
1761279060,3891.16,3895.29,3891.16,3894.75,1007116.0
1761279120,3894.76,3896.54,3893.79,3895.48,876862.0
1761279180,3895.47,3897.97,3895.0,3897.32,1603812.0
1761279240,3897.32,3898.0,3897.02,3897.58,774146.0
1761279300,3897.58,3897.82,3895.43,3896.0,755978.0
1761279360,3895.99,3898.0,3895.99,3896.04,716696.0
1761279420,3896.03,3907.66,3895.91,3898.7,4473886.0
1761279480,3898.71,3898.93,3895.75,3896.19,1790046.0
1761279540,3896.18,3898.7,3895.66,3895.88,1217060.0
1761279600,3895.87,3898.61,3895.87,3898.6,347338.0
1761279660,3898.61,3903.55,3898.6,3901.2,1482766.0
1761279720,3901.2,3901.2,3899.8,3900.16,472420.0
1761279780,3900.17,3910.34,3900.16,3908.34,3974462.0
1761279840,3908.65,3911.58,3907.84,3907.84,2824312.0
1761279900,3907.84,3909.33,3906.03,3909.08,1949248.0
1761279960,3908.93,3919.48,3908.31,3917.8,4519082.0
1761280020,3917.33,3919.07,3914.17,3915.35,2389332.0
1761280080,3915.34,3916.66,3914.82,3915.0,995792.0
1761280140,3914.99,3917.13,3914.78,3917.13,1218988.0
1761280200,3917.12,3922.82,3916.81,3920.48,3618490.0
1761280260,3920.47,3932.25,3920.0,3927.86,6683102.0
1761280320,3927.85,3940.1,3926.18,3938.28,8216502.0
1761280380,3938.27,3954.83,3934.04,3947.88,13836564.0
1761280440,3947.76,3958.94,3946.65,3950.96,7415160.0
1761280500,3950.7,3955.0,3945.25,3949.77,5734734.0
1761280560,3949.76,3949.8,3946.14,3949.8,2614594.0
1761280620,3949.99,3952.39,3944.46,3944.47,2541056.0
1761280680,3944.04,3947.9,3944.04,3945.98,2374780.0
1761280740,3946.14,3949.19,3944.38,3947.72,1446698.0
1761280800,3947.45,3949.55,3945.28,3948.19,2737076.0
1761280860,3948.19,3957.29,3948.19,3956.96,3373650.0
1761280920,3957.37,3959.0,3955.21,3956.65,3403024.0
1761280980,3956.78,3958.6,3955.73,3955.99,2353566.0
1761281040,3955.99,3966.0,3953.91,3961.68,4450968.0
1761281100,3961.75,3967.55,3959.91,3966.66,3025392.0
1761281160,3967.13,3975.0,3958.0,3961.99,6677012.0
1761281220,3961.99,3966.82,3960.74,3961.83,2800590.0
1761281280,3961.83,3962.82,3959.36,3959.37,2513528.0
1761281340,3959.37,3961.81,3957.58,3961.33,2303776.0
1761281400,3961.39,3966.82,3961.39,3966.44,2550874.0
1761281460,3966.43,3973.22,3966.43,3968.52,2533568.0
1761281520,3968.69,3970.13,3965.68,3969.02,2078244.0
1761281580,3969.03,3970.67,3968.35,3970.67,868926.0
1761281640,3970.96,3974.83,3970.96,3973.82,1884612.0
1761281700,3973.54,3977.01,3972.74,3974.4,3707318.0
1761281760,3975.11,3978.03,3974.39,3974.48,2426686.0
1761281820,3974.49,3975.74,3971.61,3972.36,1584240.0
1761281880,3972.59,3973.35,3971.26,3971.44,1814292.0
1761281940,3971.27,3976.74,3971.21,3973.49,1777056.0
1761282000,3972.85,3975.89,3966.97,3967.14,2806020.0
1761282060,3967.13,3968.56,3962.11,3962.64,3390872.0
1761282120,3962.64,3967.16,3962.63,3963.78,1990818.0
1761282180,3963.78,3965.97,3956.29,3959.39,3653012.0
1761282240,3958.85,3960.81,3956.65,3958.16,4248368.0
1761282300,3958.17,3963.87,3957.14,3963.73,3095916.0
1761282360,3963.73,3965.85,3963.54,3965.85,1382700.0
1761282420,3965.84,3967.41,3964.16,3964.6,1883970.0
1761282480,3964.6,3972.27,3964.6,3972.03,1206976.0
1761282540,3972.03,3975.48,3970.59,3972.43,3023458.0
1761282600,3972.08,3973.45,3969.79,3969.88,1838940.0
1761282660,3969.82,3969.82,3967.77,3969.03,787156.0
1761282720,3969.02,3970.07,3968.99,3969.99,509234.0
1761282780,3969.99,3970.0,3965.16,3966.82,2197078.0
1761282840,3966.82,3968.43,3965.31,3968.43,1045604.0
1761282900,3968.43,3970.83,3966.17,3966.18,1345768.0
1761282960,3966.18,3966.18,3964.34,3964.63,1269058.0
1761283020,3964.63,3967.18,3964.19,3967.17,675204.0
1761283080,3967.17,3967.17,3964.14,3966.09,797740.0
1761283140,3966.08,3966.48,3964.0,3964.0,1032038.0
1761283200,3964.0,3964.07,3962.31,3963.07,1193130.0
1761283260,3963.08,3963.08,3960.53,3960.53,859514.0
1761283320,3960.53,3961.0,3957.38,3960.66,2948810.0
1761283380,3960.66,3963.48,3959.62,3961.91,1817216.0
1761283440,3961.91,3963.84,3961.39,3961.39,989460.0
1761283500,3961.39,3963.15,3960.47,3963.0,737418.0
1761283560,3962.99,3963.36,3962.14,3963.24,336442.0
1761283620,3963.25,3965.44,3963.24,3964.31,486648.0
1761283680,3964.3,3967.0,3964.3,3966.5,583564.0
1761283740,3966.5,3967.0,3965.41,3967.0,585234.0
1761283800,3966.99,3967.2,3962.55,3963.3,960398.0
1761283860,3963.31,3966.49,3963.3,3966.49,517854.0
1761283920,3966.5,3968.46,3966.02,3966.52,1649754.0
1761283980,3966.88,3970.64,3966.87,3969.99,1227778.0
1761284040,3970.0,3972.5,3968.03,3968.85,995730.0
1761284100,3968.86,3972.13,3968.85,3970.59,900658.0
1761284160,3970.59,3975.24,3970.43,3974.05,1926292.0
1761284220,3974.05,3977.89,3973.46,3974.72,2085152.0
1761284280,3974.71,3974.72,3971.11,3972.2,952960.0
1761284340,3972.2,3972.45,3970.6,3971.33,417526.0
1761284400,3971.34,3975.48,3971.33,3975.01,796080.0
1761284460,3974.5,3974.9,3970.74,3971.35,710480.0
1761284520,3971.96,3973.0,3971.09,3972.99,312374.0
1761284580,3973.0,3973.01,3968.55,3970.79,1716458.0
1761284640,3970.78,3971.96,3969.51,3971.95,678392.0
1761284700,3971.96,3973.18,3971.68,3973.18,914474.0
1761284760,3973.18,3974.0,3972.49,3973.99,498664.0
1761284820,3973.76,3975.75,3973.6,3973.61,898694.0
1761284880,3973.61,3977.5,3973.6,3976.21,635562.0
1761284940,3976.22,3987.58,3976.21,3986.77,7522484.0
1761285000,3986.76,3987.1,3981.43,3981.43,2469738.0
1761285060,3981.25,3983.74,3977.42,3977.42,1507388.0
1761285120,3977.22,3978.75,3977.03,3978.05,1095928.0
1761285180,3978.06,3978.59,3976.44,3976.99,1439260.0
1761285240,3977.0,3977.0,3975.57,3975.6,811160.0
1761285300,3975.6,3976.0,3973.8,3975.71,1412466.0
1761285360,3975.71,3975.91,3973.63,3974.6,403328.0
1761285420,3974.38,3974.72,3970.15,3973.21,1072880.0
1761285480,3973.21,3973.44,3971.66,3971.94,352270.0
1761285540,3971.93,3973.35,3971.52,3972.72,539622.0
1761285600,3972.72,3974.0,3972.29,3972.52,992402.0
1761285660,3972.52,3974.55,3971.11,3971.23,1110778.0
1761285720,3971.23,3972.35,3967.31,3969.36,3677384.0
1761285780,3969.37,3969.52,3966.34,3967.87,1252014.0
1761285840,3967.87,3970.3,3967.25,3970.21,918246.0
1761285900,3970.21,3973.39,3970.2,3970.38,775914.0
1761285960,3970.38,3971.35,3969.3,3970.41,727412.0
1761286020,3970.4,3972.06,3967.74,3967.75,3500776.0
1761286080,3967.74,3969.33,3967.56,3968.68,1271328.0
1761286140,3968.68,3969.16,3964.91,3965.64,1364784.0
1761286200,3965.86,3966.67,3961.48,3966.31,2180438.0
1761286260,3966.35,3967.69,3966.05,3967.69,714046.0
1761286320,3967.69,3969.86,3967.68,3969.86,560660.0
1761286380,3969.86,3969.86,3966.79,3966.8,624012.0
1761286440,3966.79,3967.79,3966.31,3967.15,274208.0
1761286500,3967.14,3968.81,3963.93,3964.06,645778.0
1761286560,3964.07,3966.7,3962.37,3965.68,1124030.0
1761286620,3965.67,3966.45,3965.31,3965.99,651430.0
1761286680,3966.0,3968.01,3965.32,3966.37,634746.0
1761286740,3966.37,3970.64,3966.04,3969.86,538464.0
1761286800,3969.12,3971.0,3969.12,3970.43,718528.0
1761286860,3970.43,3971.04,3968.76,3971.04,570374.0
1761286920,3971.03,3972.15,3970.87,3971.63,497660.0
1761286980,3971.63,3973.8,3971.0,3973.79,362724.0
1761287040,3973.8,3977.29,3973.8,3976.61,750324.0
1761287100,3976.62,3977.88,3974.67,3974.67,1057682.0
1761287160,3974.68,3975.91,3974.2,3975.01,1152058.0
1761287220,3975.01,3979.63,3974.36,3979.63,1825632.0
1761287280,3979.6,3979.6,3977.85,3978.27,603900.0
1761287340,3978.27,3983.2,3976.23,3983.18,2072824.0
1761287400,3983.18,3983.4,3979.38,3979.38,868688.0
1761287460,3979.38,3985.0,3976.54,3981.78,1854534.0
1761287520,3981.03,3981.64,3979.0,3979.41,897108.0
1761287580,3979.4,3980.39,3978.04,3978.41,884682.0
1761287640,3978.41,3981.58,3978.4,3979.7,1242416.0
1761287700,3979.7,3980.54,3978.56,3978.61,542430.0
1761287760,3978.6,3979.21,3978.6,3978.84,484544.0
1761287820,3978.84,3979.95,3978.21,3979.72,331240.0
1761287880,3979.72,3980.79,3979.63,3980.79,414456.0
1761287940,3980.78,3980.79,3978.25,3978.91,1191756.0
1761288000,3978.91,3980.77,3978.48,3978.55,493564.0
1761288060,3978.55,3980.2,3978.0,3978.2,300650.0
1761288120,3978.21,3979.85,3977.57,3978.51,575920.0
1761288180,3978.73,3979.84,3977.82,3978.62,638748.0
1761288240,3978.62,3982.27,3978.14,3978.25,2090992.0
1761288300,3978.26,3978.7,3975.84,3975.85,1257292.0
1761288360,3975.23,3976.7,3975.23,3975.86,1067424.0
1761288420,3975.86,3977.41,3975.54,3977.4,1425666.0
1761288480,3977.41,3977.73,3976.05,3976.56,466264.0
1761288540,3976.55,3978.44,3976.55,3977.5,415584.0
1761288600,3977.49,3980.0,3977.24,3979.86,279328.0
1761288660,3979.86,3980.3,3978.63,3978.64,485586.0
1761288720,3978.63,3979.28,3978.2,3978.2,273876.0
1761288780,3978.2,3978.2,3976.54,3976.79,436704.0
1761288840,3977.18,3980.0,3977.18,3979.86,249908.0
1761288900,3979.87,3981.01,3978.2,3978.21,409288.0
1761288960,3978.21,3979.04,3978.21,3978.26,575542.0
1761289020,3978.35,3984.25,3978.35,3984.24,1005030.0
1761289080,3983.79,3988.97,3983.78,3984.36,2944142.0
1761289140,3984.37,3985.39,3980.97,3980.98,922144.0
1761289200,3980.97,3982.61,3979.21,3979.22,879778.0
1761289260,3979.22,3979.22,3977.34,3978.24,644706.0
1761289320,3978.24,3980.87,3978.24,3979.42,485764.0
1761289380,3979.42,3981.4,3979.22,3981.4,199894.0
1761289440,3981.4,3982.46,3979.79,3979.8,282528.0
1761289500,3979.79,3981.89,3978.07,3978.09,1547384.0
1761289560,3978.12,3980.44,3976.8,3977.11,528820.0
1761289620,3977.11,3977.61,3976.5,3977.56,940048.0
1761289680,3977.57,3978.25,3976.78,3977.54,717370.0
1761289740,3977.53,3978.69,3976.27,3976.77,697334.0
1761289800,3976.76,3978.38,3974.1,3974.1,1676236.0
1761289860,3974.44,3975.64,3974.15,3974.16,2029932.0
1761289920,3974.16,3975.41,3973.58,3974.11,1296894.0
1761289980,3974.12,3975.0,3974.1,3974.23,503138.0
1761290040,3974.22,3975.24,3972.1,3972.11,893152.0
1761290100,3972.1,3973.86,3971.41,3971.45,1452558.0
1761290160,3971.45,3972.88,3970.55,3972.88,2001178.0
1761290220,3972.87,3974.09,3971.71,3974.09,588228.0
1761290280,3974.08,3974.11,3970.75,3971.72,618658.0
1761290340,3971.72,3972.44,3970.6,3971.61,450328.0
1761290400,3971.61,3972.12,3970.49,3970.89,472214.0
1761290460,3970.9,3971.25,3970.59,3970.59,430562.0
1761290520,3970.6,3971.74,3970.3,3971.37,570920.0
1761290580,3971.37,3971.55,3969.45,3971.55,715754.0
1761290640,3971.8,3974.71,3971.8,3972.61,676190.0
1761290700,3972.61,3972.62,3966.28,3967.13,1614002.0
1761290760,3967.13,3968.58,3966.97,3967.56,546518.0
1761290820,3967.57,3969.58,3967.45,3968.03,815808.0
1761290880,3968.04,3969.99,3968.03,3969.48,653984.0
1761290940,3969.47,3970.71,3969.47,3970.71,445324.0
1761291000,3970.7,3972.21,3970.09,3970.33,656444.0
1761291060,3970.33,3971.91,3970.0,3971.13,493096.0
1761291120,3971.12,3972.03,3970.7,3971.4,348100.0
1761291180,3971.4,3971.43,3969.97,3969.97,290106.0
1761291240,3969.97,3971.25,3966.27,3967.76,910856.0
1761291300,3967.76,3967.97,3966.19,3966.64,691290.0
1761291360,3966.58,3966.58,3962.72,3964.68,3999568.0
1761291420,3964.68,3966.0,3957.95,3959.45,5038318.0
1761291480,3959.51,3961.08,3955.91,3957.47,3065064.0
1761291540,3957.51,3958.85,3954.0,3957.15,3986174.0
1761291600,3957.15,3958.24,3955.79,3957.81,1512114.0
1761291660,3957.8,3958.31,3956.84,3957.69,1100490.0
1761291720,3957.69,3957.7,3954.07,3954.48,1424120.0
1761291780,3954.22,3954.73,3951.35,3953.19,3171408.0
1761291840,3953.18,3953.99,3941.48,3947.14,4773100.0
1761291900,3947.11,3948.49,3935.5,3936.65,8822188.0
1761291960,3936.99,3942.49,3936.01,3937.84,6121698.0
1761292020,3938.05,3942.61,3936.3,3940.44,3138312.0
1761292080,3940.67,3940.67,3933.35,3935.99,4806028.0
1761292140,3935.99,3938.9,3935.99,3938.9,1626542.0
1761292200,3940.53,3942.24,3937.42,3938.9,2773810.0
1761292260,3938.9,3942.43,3938.89,3940.78,1387304.0
1761292320,3940.78,3944.04,3940.6,3941.51,1588120.0
1761292380,3941.18,3943.86,3941.18,3943.09,1019284.0
1761292440,3943.06,3943.06,3940.54,3941.23,858752.0
1761292500,3941.64,3943.0,3940.44,3942.6,657150.0
1761292560,3942.6,3946.01,3941.18,3945.24,1151218.0
1761292620,3944.96,3946.19,3944.48,3945.76,833160.0
1761292680,3945.77,3948.95,3944.29,3948.08,1544356.0
1761292740,3948.08,3948.33,3947.01,3947.65,1205948.0
1761292800,3947.65,3949.31,3947.0,3947.0,1277782.0
1761292860,3947.01,3948.14,3944.65,3944.99,1399884.0
1761292920,3944.91,3945.39,3940.68,3940.68,1118018.0
1761292980,3940.6,3941.71,3936.71,3939.41,1952986.0
1761293040,3939.87,3939.87,3930.64,3933.83,4536566.0
1761293100,3933.71,3935.15,3932.15,3933.43,1348574.0
1761293160,3933.44,3933.44,3929.12,3932.01,1695316.0
1761293220,3932.01,3937.79,3932.01,3937.79,1377756.0
1761293280,3937.59,3938.61,3935.06,3936.2,884328.0
1761293340,3936.2,3942.0,3936.2,3942.0,815970.0
1761293400,3941.99,3943.01,3940.92,3940.92,1020818.0
1761293460,3940.92,3943.27,3940.92,3943.26,486914.0
1761293520,3943.27,3946.05,3942.36,3946.05,1248240.0
1761293580,3946.05,3946.06,3942.99,3943.9,971738.0
1761293640,3943.9,3944.55,3940.9,3941.19,1510880.0
1761293700,3941.4,3941.4,3934.27,3935.56,2051232.0
1761293760,3935.56,3937.37,3932.23,3937.36,1271114.0
1761293820,3937.36,3939.36,3936.4,3939.36,757460.0
1761293880,3939.35,3940.0,3936.0,3936.59,562916.0
1761293940,3936.25,3940.0,3936.0,3938.49,617746.0
1761294000,3938.49,3939.8,3936.84,3939.58,493622.0
1761294060,3939.83,3941.57,3939.82,3941.16,708288.0
1761294120,3941.15,3941.16,3937.28,3939.19,803258.0
1761294180,3939.19,3940.2,3935.01,3935.88,698572.0
1761294240,3936.09,3939.64,3936.09,3938.32,365570.0
1761294300,3938.33,3938.6,3936.0,3937.15,294300.0
1761294360,3936.51,3937.15,3933.52,3934.99,935764.0
1761294420,3935.0,3935.0,3934.31,3934.68,408896.0
1761294480,3934.68,3937.43,3934.51,3937.42,562982.0
1761294540,3937.43,3937.43,3934.32,3934.33,395154.0
1761294600,3934.33,3934.33,3931.04,3933.22,1137420.0
1761294660,3933.22,3933.22,3929.52,3932.11,2235426.0
1761294720,3932.64,3933.13,3929.16,3930.6,1724630.0
1761294780,3931.0,3933.04,3931.0,3932.25,726760.0
1761294840,3932.25,3933.06,3932.09,3933.06,625422.0
1761294900,3933.05,3934.44,3932.91,3933.83,542484.0
1761294960,3933.83,3945.33,3933.83,3944.99,3085662.0
1761295020,3945.0,3946.38,3942.66,3943.19,2407996.0
1761295080,3943.19,3943.19,3938.98,3940.7,1257618.0
1761295140,3940.61,3945.82,3940.61,3944.04,1542836.0
1761295200,3944.04,3944.12,3941.81,3944.11,452388.0
1761295260,3944.11,3944.25,3942.06,3942.79,382616.0
1761295320,3942.8,3944.25,3942.5,3943.68,822766.0
1761295380,3943.69,3947.15,3943.68,3947.14,1295204.0
1761295440,3947.49,3953.16,3947.49,3952.77,3719594.0
1761295500,3952.77,3961.8,3950.07,3961.21,5930174.0
1761295560,3961.22,3963.6,3957.32,3957.32,4340826.0
1761295620,3957.32,3960.05,3954.35,3956.27,2502068.0
1761295680,3955.96,3956.64,3953.86,3953.86,1240660.0
1761295740,3953.86,3954.42,3953.07,3953.12,888820.0
1761295800,3953.13,3953.85,3952.01,3952.13,771574.0
1761295860,3952.12,3955.87,3952.12,3954.21,517266.0
1761295920,3954.2,3954.21,3952.14,3953.8,530238.0
1761295980,3953.81,3953.81,3951.1,3951.1,943110.0
1761296040,3951.11,3951.64,3948.09,3949.05,1133048.0
1761296100,3949.3,3950.26,3949.03,3949.04,423496.0
1761296160,3949.3,3951.99,3948.5,3951.99,829658.0
1761296220,3951.99,3952.0,3949.76,3951.01,599692.0
1761296280,3951.0,3951.88,3950.84,3951.73,334104.0
1761296340,3951.72,3953.08,3951.0,3951.0,599784.0
1761296400,3951.0,3951.54,3947.91,3948.15,814712.0
1761296460,3948.15,3950.18,3948.15,3949.14,410390.0
1761296520,3949.14,3951.99,3948.92,3949.54,608752.0
1761296580,3949.55,3951.49,3949.54,3950.41,316352.0
1761296640,3950.41,3951.99,3949.53,3950.85,416230.0
1761296700,3950.84,3955.88,3950.83,3953.39,665896.0
1761296760,3953.39,3958.99,3952.55,3958.36,896002.0
1761296820,3958.04,3961.99,3957.14,3960.1,2244896.0
1761296880,3960.64,3964.09,3959.99,3962.07,2514536.0
1761296940,3962.07,3962.22,3956.08,3957.15,1752884.0
1761297000,3957.3,3960.3,3955.0,3959.59,1196502.0
1761297060,3959.59,3963.58,3958.06,3961.16,1539554.0
1761297120,3961.16,3961.73,3960.25,3961.72,590500.0
1761297180,3961.71,3963.45,3961.71,3963.45,911506.0
1761297240,3963.44,3963.79,3959.59,3960.58,2613030.0
1761297300,3960.99,3961.75,3959.24,3961.0,754668.0
1761297360,3960.99,3963.0,3959.68,3961.06,831074.0
1761297420,3961.07,3961.07,3957.26,3958.15,701550.0
1761297480,3958.15,3960.05,3956.4,3959.69,582986.0
1761297540,3959.69,3962.44,3959.68,3960.45,472206.0
1761297600,3960.44,3962.51,3959.92,3961.38,406050.0
1761297660,3961.38,3962.84,3961.38,3962.75,438072.0
1761297720,3962.75,3962.83,3961.61,3962.51,260160.0
1761297780,3962.17,3962.97,3961.62,3962.73,281002.0
1761297840,3962.74,3962.96,3961.76,3962.08,619628.0
1761297900,3962.07,3965.17,3961.96,3964.5,1095198.0
1761297960,3964.5,3965.2,3963.01,3965.19,539428.0
1761298020,3965.25,3967.27,3965.25,3967.08,1318840.0
1761298080,3967.08,3967.09,3966.11,3966.12,626914.0
1761298140,3966.11,3966.12,3964.58,3965.58,908816.0
1761298200,3965.59,3966.1,3961.22,3961.97,788494.0
1761298260,3961.97,3961.97,3959.71,3959.72,860918.0
1761298320,3959.71,3959.86,3954.85,3956.75,1763020.0
1761298380,3956.34,3957.96,3956.0,3957.5,486864.0
1761298440,3957.51,3961.32,3957.5,3960.36,824840.0
1761298500,3960.36,3960.5,3958.32,3958.33,512278.0
1761298560,3958.32,3959.78,3958.32,3958.81,513738.0
1761298620,3958.95,3964.06,3958.95,3961.67,609082.0
1761298680,3961.67,3962.29,3960.02,3960.02,908104.0
1761298740,3960.23,3961.16,3958.0,3958.85,728754.0
1761298800,3958.85,3960.08,3958.82,3959.11,193944.0
1761298860,3959.12,3959.7,3955.77,3955.96,343078.0
1761298920,3955.97,3958.27,3955.96,3958.26,343666.0
1761298980,3958.27,3959.8,3958.26,3959.8,189914.0
1761299040,3959.8,3960.97,3959.47,3960.63,254352.0
1761299100,3960.63,3960.63,3957.64,3958.19,227556.0
1761299160,3958.19,3960.6,3958.19,3960.6,161646.0
1761299220,3960.6,3961.89,3960.59,3961.89,210736.0
1761299280,3961.88,3961.89,3959.94,3961.31,475148.0
1761299340,3961.32,3962.3,3961.26,3962.28,196850.0
1761299400,3962.28,3962.28,3960.0,3960.0,394820.0
1761299460,3959.31,3963.0,3959.31,3962.75,153740.0
1761299520,3962.75,3962.76,3958.92,3958.93,153354.0
1761299580,3958.93,3958.93,3955.29,3955.5,371646.0
1761299640,3955.49,3955.98,3953.29,3954.49,966994.0
1761299700,3954.48,3954.49,3952.56,3954.07,447282.0
1761299760,3954.07,3954.08,3953.17,3953.53,405332.0
1761299820,3953.53,3954.76,3953.53,3954.76,382100.0
1761299880,3954.75,3956.26,3954.75,3956.25,488036.0
1761299940,3956.25,3957.02,3956.25,3956.88,214980.0
1761300000,3956.88,3956.96,3955.63,3955.64,573946.0
1761300060,3955.64,3955.64,3953.75,3955.07,626368.0
1761300120,3955.07,3955.56,3954.31,3954.73,518830.0
1761300180,3954.73,3956.97,3954.52,3956.32,288718.0
1761300240,3956.31,3956.37,3952.07,3952.54,632484.0
1761300300,3952.08,3952.52,3950.94,3951.58,848224.0
1761300360,3951.57,3955.0,3950.84,3954.99,915338.0
1761300420,3954.99,3956.58,3952.67,3953.13,633274.0
1761300480,3953.13,3954.77,3953.13,3954.3,140844.0
1761300540,3954.48,3956.0,3953.13,3955.99,916960.0
1761300600,3955.99,3956.44,3955.05,3955.45,186010.0
1761300660,3955.44,3958.48,3955.43,3956.43,907108.0
1761300720,3956.44,3958.43,3956.42,3958.43,163048.0
1761300780,3958.43,3961.81,3957.04,3961.3,606670.0
1761300840,3961.3,3962.99,3961.29,3962.47,396388.0
1761300900,3962.59,3963.35,3959.11,3959.12,1130206.0
1761300960,3959.12,3962.83,3959.12,3961.94,374932.0
1761301020,3961.94,3961.94,3957.69,3959.31,317604.0
1761301080,3959.31,3959.68,3957.3,3957.3,278324.0
1761301140,3957.3,3957.52,3954.59,3954.6,747708.0
1761301200,3954.6,3955.75,3953.07,3955.38,406010.0
1761301260,3955.39,3955.75,3952.7,3953.11,254722.0
1761301320,3953.11,3953.11,3951.0,3951.28,458078.0
1761301380,3951.28,3952.0,3950.52,3951.59,476270.0
1761301440,3951.64,3953.11,3946.01,3947.0,1868868.0
1761301500,3947.0,3949.52,3946.21,3949.2,517444.0
1761301560,3948.78,3949.11,3947.44,3948.56,619780.0
1761301620,3948.56,3948.93,3948.24,3948.24,282510.0
1761301680,3948.24,3949.2,3947.58,3947.75,291640.0
1761301740,3947.75,3947.84,3946.85,3947.45,358824.0
1761301800,3947.45,3949.99,3947.45,3948.64,385878.0
1761301860,3948.65,3950.98,3948.64,3949.89,577122.0
1761301920,3949.9,3950.1,3948.21,3949.57,278354.0
1761301980,3949.58,3952.64,3948.41,3952.63,846764.0
1761302040,3953.04,3955.71,3952.21,3953.5,605412.0
1761302100,3953.49,3953.49,3951.82,3951.83,216890.0
1761302160,3951.03,3953.0,3950.51,3952.99,401860.0
1761302220,3952.99,3954.54,3952.0,3952.01,466870.0
1761302280,3952.0,3952.01,3949.72,3951.0,149980.0
1761302340,3950.99,3952.1,3950.67,3950.68,149020.0
1761302400,3950.68,3950.69,3949.3,3949.68,350154.0
1761302460,3949.68,3950.0,3948.22,3948.86,176904.0
1761302520,3948.86,3949.95,3948.12,3949.92,352406.0
1761302580,3949.91,3952.26,3949.91,3952.26,394904.0
1761302640,3952.25,3954.38,3952.25,3953.71,412068.0
1761302700,3953.7,3954.11,3953.25,3953.27,143304.0
1761302760,3953.54,3956.2,3953.54,3955.84,802564.0
1761302820,3955.84,3956.41,3955.66,3955.67,251090.0
1761302880,3955.66,3957.19,3955.66,3956.82,301546.0
1761302940,3956.82,3956.82,3954.43,3955.44,576168.0
1761303000,3955.44,3955.44,3951.68,3954.51,593056.0
1761303060,3954.5,3955.08,3953.55,3954.33,123228.0
1761303120,3954.33,3955.55,3954.32,3955.39,367372.0
1761303180,3955.39,3955.55,3954.73,3955.4,225848.0
1761303240,3955.4,3957.41,3955.21,3955.21,592040.0
1761303300,3955.21,3957.23,3955.21,3957.23,159908.0
1761303360,3957.22,3957.23,3956.82,3956.84,133010.0
1761303420,3956.83,3957.29,3956.5,3956.5,258688.0
1761303480,3956.51,3956.84,3954.9,3954.91,183308.0
1761303540,3954.91,3955.0,3953.98,3954.95,227268.0
1761303600,3955.3,3955.45,3953.92,3954.41,119190.0
1761303660,3954.42,3954.59,3953.6,3954.18,306372.0
1761303720,3954.18,3955.84,3953.99,3953.99,154484.0
1761303780,3953.92,3954.0,3951.03,3951.82,340810.0
1761303840,3951.63,3957.0,3951.43,3957.0,377960.0
1761303900,3956.99,3956.99,3954.16,3954.16,173186.0
1761303960,3954.16,3956.36,3953.37,3956.36,117856.0
1761304020,3956.35,3958.0,3956.35,3957.51,555890.0
1761304080,3957.71,3958.64,3956.96,3956.96,794808.0
1761304140,3956.85,3957.54,3956.46,3956.46,297570.0
1761304200,3956.47,3957.82,3956.46,3957.82,423110.0
1761304260,3957.97,3961.39,3957.96,3960.27,962722.0
1761304320,3960.28,3961.58,3960.27,3961.03,541616.0
1761304380,3960.71,3961.92,3959.79,3961.92,282338.0
1761304440,3961.92,3961.92,3960.27,3960.28,485242.0
1761304500,3960.28,3960.28,3959.3,3959.99,151714.0
1761304560,3959.99,3960.86,3958.22,3958.4,461326.0
1761304620,3958.4,3960.57,3957.74,3960.57,200096.0
1761304680,3960.57,3962.68,3960.37,3961.75,316282.0
1761304740,3961.75,3961.76,3958.58,3958.7,413204.0
1761304800,3958.69,3958.7,3954.2,3954.21,517476.0
1761304860,3954.21,3955.07,3952.76,3953.78,424520.0
1761304920,3953.79,3955.28,3953.77,3954.85,469054.0
1761304980,3954.59,3954.6,3952.17,3952.64,464846.0
1761305040,3952.63,3954.07,3951.68,3952.38,424016.0
1761305100,3952.38,3952.38,3951.61,3951.83,173944.0
1761305160,3951.84,3953.77,3951.83,3952.58,378644.0
1761305220,3952.59,3952.73,3952.3,3952.7,136188.0
1761305280,3952.7,3952.93,3951.94,3952.83,318268.0
1761305340,3952.83,3954.13,3952.48,3953.7,337802.0
1761305400,3953.69,3953.69,3952.6,3952.98,117262.0
1761305460,3952.97,3952.98,3939.37,3947.53,3090140.0
1761305520,3947.52,3948.0,3942.88,3942.88,770362.0
1761305580,3942.89,3942.89,3923.97,3934.65,9541810.0
1761305640,3934.99,3942.54,3934.23,3939.44,2065892.0
1761305700,3939.45,3941.0,3935.88,3937.62,1618732.0
1761305760,3937.62,3944.43,3937.61,3944.3,2028564.0
1761305820,3944.13,3945.72,3941.91,3941.91,1984238.0
1761305880,3941.92,3942.56,3938.94,3941.01,1197698.0
1761305940,3941.0,3942.4,3940.49,3941.53,433028.0
1761306000,3941.53,3944.72,3941.53,3943.81,557004.0
1761306060,3943.8,3946.0,3943.8,3944.92,409176.0
1761306120,3944.92,3947.56,3944.71,3944.72,524356.0
1761306180,3945.0,3946.46,3944.71,3944.72,497302.0
1761306240,3944.71,3945.56,3944.14,3945.23,244402.0
1761306300,3945.23,3945.43,3940.07,3940.07,756322.0
1761306360,3940.03,3940.9,3938.46,3940.9,629348.0
1761306420,3940.9,3945.57,3940.55,3945.56,886746.0
1761306480,3945.15,3945.15,3940.0,3940.0,799586.0
1761306540,3940.0,3941.14,3939.29,3940.75,397926.0
1761306600,3940.75,3941.86,3939.46,3939.65,599380.0
1761306660,3939.65,3942.99,3939.64,3942.23,388096.0
1761306720,3942.22,3945.02,3942.22,3944.73,447960.0
1761306780,3945.2,3949.2,3944.87,3947.8,2057958.0
1761306840,3947.8,3947.8,3945.12,3946.46,338352.0
1761306900,3946.46,3947.57,3938.95,3940.82,1287050.0
1761306960,3940.82,3943.95,3940.82,3943.94,482416.0
1761307020,3943.94,3946.15,3943.94,3945.17,516012.0
1761307080,3944.74,3944.87,3943.3,3943.31,276216.0
1761307140,3943.69,3945.0,3943.3,3944.99,161664.0
1761307200,3944.99,3947.45,3944.95,3947.45,707722.0
1761307260,3947.44,3949.83,3946.45,3949.0,960238.0
1761307320,3949.01,3951.21,3948.15,3950.43,1718416.0
1761307380,3950.43,3952.45,3950.24,3950.95,915780.0
1761307440,3950.95,3951.42,3950.59,3950.59,737006.0
1761307500,3950.62,3954.51,3950.0,3954.01,1159986.0
1761307560,3954.01,3954.56,3951.64,3951.88,1508912.0
1761307620,3951.88,3953.18,3951.22,3953.13,357744.0
1761307680,3953.13,3953.14,3951.72,3951.97,288216.0
1761307740,3951.97,3953.67,3951.63,3952.56,355274.0
1761307800,3952.01,3953.22,3951.8,3952.2,347198.0
1761307860,3952.2,3954.69,3952.2,3954.69,918448.0
1761307920,3955.0,3955.79,3954.3,3954.67,666626.0
1761307980,3954.68,3955.63,3953.96,3953.96,662080.0
1761308040,3953.97,3953.97,3952.03,3952.39,615514.0
1761308100,3952.38,3952.39,3950.07,3951.26,622572.0
1761308160,3951.26,3951.42,3943.97,3947.99,1700488.0
1761308220,3947.99,3949.99,3944.6,3947.17,792172.0
1761308280,3947.16,3947.79,3944.0,3946.87,475584.0
1761308340,3946.64,3946.65,3942.0,3942.0,731874.0
1761308400,3941.65,3941.96,3940.03,3940.77,983902.0
1761308460,3940.78,3947.84,3939.59,3945.79,1305468.0
1761308520,3945.59,3947.84,3944.59,3946.01,404948.0
1761308580,3946.13,3948.6,3946.13,3948.22,933680.0
1761308640,3948.21,3949.17,3947.28,3947.75,182582.0
1761308700,3947.76,3948.62,3944.49,3944.49,308962.0
1761308760,3944.49,3945.49,3942.34,3942.42,569970.0
1761308820,3942.42,3948.69,3939.62,3948.24,1567956.0
1761308880,3948.24,3954.85,3948.23,3950.4,4017352.0
1761308940,3950.39,3959.68,3947.82,3954.06,3476564.0
1761309000,3954.04,4030.06,3948.32,3997.23,50794916.0
1761309060,3997.2,4007.92,3978.03,3995.65,19404166.0
1761309120,3996.47,4004.32,3986.01,3995.85,10579038.0
1761309180,3996.32,3998.73,3976.36,3986.73,9928944.0
1761309240,3986.06,3991.71,3982.47,3983.99,6310754.0
1761309300,3984.05,3987.51,3977.91,3982.56,6073226.0
1761309360,3982.18,3987.14,3975.49,3986.33,4351598.0
1761309420,3986.46,3987.67,3976.01,3976.04,2831992.0
1761309480,3975.48,3976.61,3968.34,3972.61,4828998.0
1761309540,3973.49,3974.74,3967.41,3974.73,3826986.0
1761309600,3974.84,3976.49,3966.94,3967.82,2816230.0
1761309660,3968.34,3970.68,3967.66,3967.67,2084202.0
1761309720,3967.88,3973.99,3967.86,3972.12,1428964.0
1761309780,3972.13,3977.47,3971.39,3975.06,2478528.0
1761309840,3975.06,3977.67,3973.71,3975.62,994070.0
1761309900,3975.62,3975.95,3971.43,3972.53,2152180.0
1761309960,3972.53,3973.34,3966.0,3971.18,2731104.0
1761310020,3971.17,3971.18,3960.0,3960.0,3637548.0
1761310080,3960.0,3964.85,3958.58,3959.8,3980124.0
1761310140,3960.17,3968.38,3957.47,3967.38,3743160.0
1761310200,3967.09,3973.94,3965.41,3972.4,2607772.0
1761310260,3972.4,3974.22,3970.78,3973.19,1255060.0
1761310320,3973.19,3973.19,3964.6,3964.61,1336020.0
1761310380,3964.16,3965.94,3963.05,3965.01,1850668.0
1761310440,3965.01,3966.7,3964.08,3964.63,510256.0
1761310500,3964.64,3966.85,3960.31,3960.31,3104686.0
1761310560,3960.31,3967.48,3953.25,3963.83,6917746.0
1761310620,3963.82,3966.88,3961.98,3962.33,1964016.0
1761310680,3962.32,3963.94,3961.33,3962.2,872594.0
1761310740,3962.2,3963.0,3961.32,3962.05,467260.0
1761310800,3962.31,3963.69,3958.4,3961.73,2059516.0
1761310860,3961.73,3962.24,3960.65,3960.65,1032214.0
1761310920,3960.66,3961.42,3953.65,3956.55,1828156.0
1761310980,3956.56,3960.45,3954.79,3960.28,624078.0
1761311040,3960.29,3968.2,3960.28,3968.19,1393036.0
1761311100,3967.9,3967.91,3961.11,3961.34,1424408.0
1761311160,3961.33,3961.81,3959.0,3960.43,582214.0
1761311220,3960.43,3963.75,3960.0,3962.67,428396.0
1761311280,3962.66,3964.46,3962.53,3963.98,485118.0
1761311340,3963.97,3968.84,3963.97,3968.66,1529466.0
1761311400,3968.73,3968.83,3965.37,3965.97,2409888.0
1761311460,3965.97,3965.97,3962.91,3962.92,727298.0
1761311520,3963.29,3966.01,3962.05,3962.82,1569656.0
1761311580,3962.81,3963.81,3962.36,3963.0,441048.0
1761311640,3962.99,3963.0,3960.62,3961.68,506114.0
1761311700,3961.68,3962.39,3960.15,3960.31,764286.0
1761311760,3960.0,3969.87,3960.0,3967.04,3002936.0
1761311820,3967.05,3969.88,3966.13,3968.52,1102888.0
1761311880,3968.45,3969.36,3967.13,3968.1,645568.0
1761311940,3968.48,3970.62,3968.31,3970.23,1364268.0
1761312000,3970.23,3971.87,3969.03,3971.46,1113096.0
1761312060,3971.46,3971.46,3970.0,3971.01,756170.0
1761312120,3971.0,3973.42,3970.2,3972.28,1404720.0
1761312180,3972.28,3977.09,3972.1,3973.33,2607804.0
1761312240,3973.9,3974.35,3971.11,3971.37,625796.0
1761312300,3971.36,3971.36,3966.0,3966.68,1068732.0
1761312360,3966.68,3967.56,3965.91,3967.23,992292.0
1761312420,3967.23,3967.23,3965.64,3966.9,356352.0
1761312480,3965.79,3967.0,3964.44,3966.57,772822.0
1761312540,3967.48,3967.48,3964.65,3964.65,509996.0
1761312600,3964.1,3968.19,3960.0,3965.76,2651960.0
1761312660,3965.6,3967.83,3962.57,3966.33,1327258.0
1761312720,3966.76,3969.6,3964.71,3964.72,1499810.0
1761312780,3964.25,3966.43,3960.43,3964.12,987876.0
1761312840,3964.54,3967.8,3963.78,3967.38,806478.0
1761312900,3967.39,3969.13,3956.51,3961.27,2207148.0
1761312960,3961.26,3962.56,3951.28,3962.56,5032044.0
1761313020,3963.71,3964.85,3955.0,3955.56,1332890.0
1761313080,3955.57,3956.56,3948.96,3953.63,4171782.0
1761313140,3952.33,3953.47,3940.68,3943.64,7659266.0
1761313200,3943.64,3949.41,3943.22,3949.23,2724248.0
1761313260,3949.23,3949.23,3942.33,3945.9,2428130.0
1761313320,3946.31,3956.83,3946.09,3954.91,3007198.0
1761313380,3954.92,3955.81,3949.11,3951.91,1468264.0
1761313440,3952.0,3952.0,3924.76,3933.85,10559492.0
1761313500,3934.32,3936.71,3927.57,3932.69,9397266.0
1761313560,3932.09,3935.25,3922.54,3930.18,5217852.0
1761313620,3930.48,3938.84,3929.01,3932.57,3675444.0
1761313680,3932.57,3934.17,3909.6,3921.01,11181508.0
1761313740,3920.58,3928.14,3920.57,3926.26,4863982.0
1761313800,3926.02,3928.93,3917.41,3921.11,5191610.0
1761313860,3921.6,3928.89,3920.79,3928.26,2780866.0
1761313920,3928.47,3935.21,3923.13,3934.61,2690670.0
1761313980,3934.61,3938.83,3933.74,3938.09,2130996.0
1761314040,3938.09,3941.5,3935.15,3941.14,2428614.0
1761314100,3939.8,3940.27,3935.59,3936.84,2325406.0
1761314160,3937.08,3945.49,3935.8,3940.12,2086132.0
1761314220,3940.32,3943.44,3936.29,3938.66,1825336.0
1761314280,3938.88,3942.86,3938.8,3941.94,1014752.0
1761314340,3941.94,3946.05,3940.74,3945.01,1551760.0
1761314400,3945.01,3945.26,3940.06,3940.74,2342858.0
1761314460,3941.03,3943.8,3935.64,3942.08,2203198.0
1761314520,3942.09,3942.09,3928.17,3928.17,2299456.0
1761314580,3928.0,3931.64,3925.56,3927.42,2089706.0
1761314640,3927.62,3928.36,3920.01,3925.32,3030328.0
1761314700,3925.69,3933.65,3924.18,3929.9,3150422.0
1761314760,3929.69,3933.68,3928.49,3929.01,1442256.0
1761314820,3929.01,3929.01,3923.89,3924.59,1091928.0
1761314880,3924.61,3925.69,3913.3,3918.69,7637874.0
1761314940,3918.68,3922.52,3917.87,3922.52,3116010.0
1761315000,3922.51,3928.4,3922.51,3927.3,2151236.0
1761315060,3927.3,3929.63,3925.01,3925.82,1330408.0
1761315120,3926.15,3928.5,3923.72,3928.29,882022.0
1761315180,3928.29,3932.5,3925.76,3932.5,1958258.0
1761315240,3932.5,3937.69,3930.34,3934.83,1145418.0
1761315300,3934.83,3936.18,3930.0,3930.34,931462.0
1761315360,3930.0,3930.74,3927.51,3927.9,995676.0
1761315420,3927.36,3929.74,3925.5,3929.74,675688.0
1761315480,3929.99,3930.0,3920.77,3926.99,2104244.0
1761315540,3925.48,3925.92,3915.59,3921.11,3599312.0
1761315600,3921.52,3924.94,3915.11,3915.11,2649582.0
1761315660,3915.01,3915.01,3909.53,3914.47,6443336.0
1761315720,3914.52,3917.79,3913.31,3917.38,2550746.0
1761315780,3916.36,3921.63,3914.65,3920.61,1956986.0
1761315840,3921.06,3921.57,3914.01,3915.3,1243562.0
1761315900,3914.73,3915.6,3899.17,3903.02,11463562.0
1761315960,3903.37,3907.36,3896.56,3896.57,7410136.0
1761316020,3896.62,3903.69,3893.31,3902.59,8674310.0
1761316080,3903.01,3907.3,3900.44,3906.6,3457606.0
1761316140,3906.6,3906.84,3902.76,3903.25,1928566.0
1761316200,3902.86,3904.76,3897.08,3897.08,3868580.0
1761316260,3897.08,3906.13,3895.22,3904.25,2336428.0
1761316320,3904.92,3907.85,3902.64,3906.06,3591426.0
1761316380,3905.31,3909.98,3904.93,3909.35,2328730.0
1761316440,3909.84,3911.24,3908.01,3910.13,2478278.0
1761316500,3910.13,3910.32,3904.0,3905.81,1984510.0
1761316560,3905.81,3905.81,3902.35,3904.3,1102894.0
1761316620,3904.41,3904.41,3893.57,3898.32,5213200.0
1761316680,3898.33,3902.98,3894.52,3902.17,2340010.0
1761316740,3902.18,3908.49,3901.2,3907.33,1923444.0
1761316800,3907.33,3908.5,3905.77,3907.02,967148.0
1761316860,3907.02,3907.5,3903.46,3905.73,960756.0
1761316920,3905.61,3907.0,3901.8,3906.87,1270554.0
1761316980,3906.87,3913.6,3906.65,3913.38,1898480.0
1761317040,3913.8,3913.8,3910.7,3911.79,1456458.0
1761317100,3911.92,3912.8,3907.71,3909.59,1281908.0
1761317160,3909.59,3909.59,3902.07,3905.81,1041686.0
1761317220,3905.8,3906.07,3900.3,3905.04,961332.0
1761317280,3905.04,3905.04,3902.0,3904.03,574312.0
1761317340,3903.28,3904.06,3900.56,3903.24,585094.0
1761317400,3903.24,3905.55,3900.45,3900.69,964038.0
1761317460,3900.96,3902.42,3895.19,3895.96,3304242.0
1761317520,3895.98,3897.2,3895.09,3895.29,2085550.0
1761317580,3894.0,3896.37,3888.51,3890.6,5776090.0
1761317640,3890.03,3897.99,3890.03,3897.39,2286272.0
1761317700,3897.57,3901.74,3894.6,3899.77,2304764.0
1761317760,3899.32,3904.77,3896.21,3901.21,2879152.0
1761317820,3901.88,3902.99,3897.32,3900.58,1571498.0
1761317880,3900.48,3902.43,3897.07,3900.51,916656.0
1761317940,3901.03,3903.99,3900.49,3900.58,1071434.0
1761318000,3900.76,3906.32,3899.23,3906.32,2812822.0
1761318060,3906.32,3906.37,3903.26,3904.02,1430798.0
1761318120,3904.02,3905.82,3902.0,3902.56,885442.0
1761318180,3902.85,3907.22,3902.43,3905.96,843210.0
1761318240,3905.96,3906.52,3903.57,3904.01,576356.0
1761318300,3904.0,3906.61,3903.92,3906.0,778632.0
1761318360,3906.0,3907.39,3902.02,3902.41,932490.0
1761318420,3902.43,3903.2,3897.87,3902.56,1061122.0
1761318480,3902.81,3903.84,3900.45,3901.22,1161314.0
1761318540,3900.86,3908.69,3900.15,3906.13,1573646.0
1761318600,3906.12,3908.73,3905.15,3908.72,1225816.0
1761318660,3908.73,3911.36,3907.86,3908.79,1359222.0
1761318720,3908.78,3918.33,3908.71,3915.35,3044548.0
1761318780,3915.7,3922.18,3915.7,3916.5,5455450.0
1761318840,3916.5,3916.76,3913.65,3914.2,1436494.0
1761318900,3914.2,3915.55,3912.47,3915.36,1448308.0
1761318960,3915.2,3915.39,3911.5,3911.91,861860.0
1761319020,3911.55,3911.69,3907.72,3908.83,1238736.0
1761319080,3909.15,3912.43,3908.49,3911.45,721070.0
1761319140,3911.26,3920.11,3911.25,3918.82,3165446.0
1761319200,3919.41,3921.43,3918.82,3920.52,1966006.0
1761319260,3920.51,3934.54,3919.56,3923.61,4655686.0
1761319320,3923.62,3925.47,3915.26,3915.93,2401708.0
1761319380,3915.78,3915.89,3908.5,3912.14,2788308.0
1761319440,3912.13,3915.57,3912.13,3914.99,1290830.0
1761319500,3915.01,3915.49,3913.76,3914.73,702244.0
1761319560,3915.26,3917.26,3913.43,3915.87,601416.0
1761319620,3915.87,3918.32,3914.95,3917.02,1573166.0
1761319680,3917.01,3917.01,3911.79,3913.31,2378236.0
1761319740,3913.32,3916.3,3912.1,3915.81,995670.0
1761319800,3915.81,3917.71,3913.68,3914.87,635164.0
1761319860,3914.88,3917.52,3911.25,3911.26,1509856.0
1761319920,3911.0,3915.16,3910.33,3911.28,1793490.0
1761319980,3911.29,3912.25,3909.35,3910.99,869610.0
1761320040,3910.68,3910.69,3907.24,3908.68,507300.0
1761320100,3908.67,3909.04,3903.73,3907.35,2135824.0
1761320160,3907.61,3910.31,3907.22,3909.73,1029228.0
1761320220,3909.99,3911.35,3909.0,3909.61,427840.0
1761320280,3909.6,3911.2,3907.5,3910.49,667284.0
1761320340,3910.5,3912.66,3909.63,3910.65,384644.0
1761320400,3910.65,3910.65,3903.18,3903.18,541514.0
1761320460,3902.02,3903.99,3900.36,3903.78,1087602.0
1761320520,3903.78,3904.49,3900.48,3903.51,753400.0
1761320580,3903.51,3904.11,3902.03,3902.87,430258.0
1761320640,3902.87,3904.35,3901.69,3902.23,429288.0
1761320700,3902.22,3902.22,3879.7,3886.94,12361610.0
1761320760,3886.93,3890.68,3881.6,3889.97,6229158.0
1761320820,3889.96,3890.77,3884.67,3890.3,1692552.0
1761320880,3890.29,3892.0,3889.38,3891.65,1619142.0
1761320940,3891.64,3892.88,3890.25,3890.75,680044.0
1761321000,3890.76,3894.88,3889.23,3894.88,1799746.0
1761321060,3894.87,3895.94,3893.41,3895.36,949260.0
1761321120,3895.44,3896.08,3893.22,3894.14,586922.0
1761321180,3894.15,3896.12,3892.0,3893.02,711034.0
1761321240,3893.01,3893.41,3888.17,3889.63,1026684.0
1761321300,3889.64,3891.26,3881.97,3881.98,3246796.0
1761321360,3881.81,3888.92,3881.78,3884.95,2541856.0
1761321420,3884.95,3885.88,3863.59,3882.17,15784582.0
1761321480,3882.67,3886.75,3882.32,3886.7,2806056.0
1761321540,3886.7,3888.19,3886.21,3887.1,1512728.0
1761321600,3887.09,3888.28,3885.84,3888.28,1747452.0
1761321660,3887.99,3888.16,3868.02,3873.72,4437676.0
1761321720,3874.68,3879.65,3872.62,3879.27,3505062.0
1761321780,3878.64,3878.64,3875.25,3875.69,1276164.0
1761321840,3875.7,3876.67,3873.77,3876.67,1628114.0
1761321900,3876.66,3876.66,3865.87,3868.82,5029546.0
1761321960,3869.43,3870.68,3866.72,3870.3,3692136.0
1761322020,3870.31,3875.25,3869.56,3873.94,1897772.0
1761322080,3873.93,3878.07,3871.91,3876.77,2078482.0
1761322140,3876.46,3876.46,3873.02,3874.68,1081444.0
1761322200,3874.84,3877.51,3874.68,3877.01,1801618.0
1761322260,3876.91,3877.84,3875.44,3876.97,1226190.0
1761322320,3876.97,3879.86,3876.97,3879.61,683982.0
1761322380,3879.61,3881.0,3878.57,3880.78,898570.0
1761322440,3880.78,3882.78,3880.21,3881.22,1196334.0
1761322500,3881.22,3884.63,3880.88,3883.81,1911388.0
1761322560,3883.73,3887.08,3883.72,3885.35,1778760.0
1761322620,3885.35,3889.99,3885.35,3887.24,1969472.0
1761322680,3887.24,3890.0,3887.24,3888.47,1362720.0
1761322740,3888.15,3889.0,3887.47,3888.24,698876.0
1761322800,3888.25,3890.91,3887.0,3887.0,1248368.0
1761322860,3887.01,3889.12,3886.04,3887.31,897016.0
1761322920,3887.31,3887.32,3882.45,3882.54,1028646.0
1761322980,3882.53,3882.54,3878.51,3879.33,1253716.0
1761323040,3879.33,3879.33,3876.75,3876.78,994128.0
1761323100,3876.78,3878.3,3876.01,3876.58,876314.0
1761323160,3876.58,3879.42,3876.19,3879.17,723496.0
1761323220,3879.18,3879.18,3877.67,3878.4,610058.0
1761323280,3878.39,3881.28,3878.39,3880.73,586658.0
1761323340,3880.66,3884.44,3880.44,3883.53,1048332.0
1761323400,3883.54,3884.15,3881.23,3882.44,428824.0
1761323460,3881.69,3882.23,3879.97,3881.08,297522.0
1761323520,3881.08,3881.42,3875.86,3875.86,479842.0
1761323580,3875.59,3876.12,3872.73,3873.22,1983598.0
1761323640,3873.23,3874.68,3871.38,3873.96,683908.0
1761323700,3873.96,3874.41,3867.82,3868.6,2306844.0
1761323760,3868.31,3870.17,3867.64,3869.57,2100378.0
1761323820,3869.58,3871.54,3868.55,3870.8,1695224.0
1761323880,3870.53,3870.84,3868.21,3868.55,420012.0
1761323940,3868.99,3872.55,3868.9,3870.51,617054.0
1761324000,3870.51,3872.47,3868.07,3868.21,630962.0
1761324060,3868.21,3869.66,3864.46,3868.76,2632408.0
1761324120,3868.76,3868.76,3865.32,3866.13,569050.0
1761324180,3866.24,3872.76,3865.2,3872.5,1708680.0
1761324240,3872.5,3872.74,3871.63,3871.64,540478.0
1761324300,3871.64,3871.65,3868.65,3870.99,358968.0
1761324360,3870.99,3871.99,3869.53,3869.53,1548802.0
1761324420,3869.53,3870.68,3866.36,3870.18,759122.0
1761324480,3870.18,3871.81,3870.17,3871.33,340364.0
1761324540,3871.33,3874.99,3871.33,3872.4,1140642.0
1761324600,3872.41,3875.65,3872.4,3875.13,1394570.0
1761324660,3875.13,3876.91,3874.34,3874.34,655922.0
1761324720,3874.34,3878.19,3874.15,3878.18,1409328.0
1761324780,3878.18,3879.0,3877.42,3877.65,702744.0
1761324840,3877.53,3879.85,3876.73,3879.24,642006.0
1761324900,3879.24,3881.32,3878.98,3880.59,1003012.0
1761324960,3880.31,3880.86,3879.25,3879.81,446236.0
1761325020,3879.69,3888.27,3879.06,3886.9,2559158.0
1761325080,3886.83,3886.84,3882.65,3884.13,703722.0
1761325140,3884.13,3887.91,3883.79,3887.91,778238.0
1761325200,3887.39,3887.4,3885.7,3886.34,976772.0
1761325260,3886.34,3892.12,3885.74,3890.1,2028832.0
1761325320,3890.2,3894.87,3890.19,3892.85,1846972.0
1761325380,3892.85,3895.5,3892.24,3895.15,1750640.0
1761325440,3895.14,3903.02,3895.14,3900.14,7638620.0
1761325500,3900.13,3901.02,3894.27,3895.0,2467546.0
1761325560,3895.0,3895.95,3893.37,3893.59,1596888.0
1761325620,3893.58,3896.78,3893.54,3893.56,1273200.0
1761325680,3893.57,3893.57,3887.56,3888.4,2058450.0
1761325740,3888.4,3888.87,3875.8,3881.15,3059908.0
1761325800,3881.2,3883.88,3876.77,3880.0,2497878.0
1761325860,3880.0,3880.01,3874.68,3875.0,2216858.0
1761325920,3875.45,3879.77,3873.82,3878.84,2316536.0
1761325980,3878.84,3882.03,3878.84,3881.77,889796.0
1761326040,3881.77,3881.77,3880.45,3880.76,351202.0
1761326100,3880.76,3884.2,3879.98,3883.53,533160.0
1761326160,3883.52,3888.01,3881.2,3886.38,964798.0
1761326220,3886.32,3886.33,3883.13,3883.54,629828.0
1761326280,3884.0,3893.07,3883.56,3892.84,2063274.0
1761326340,3892.85,3894.15,3891.76,3892.87,917172.0
1761326400,3892.87,3894.13,3891.06,3893.21,3252694.0
1761326460,3893.21,3898.0,3891.92,3897.19,2167272.0
1761326520,3897.2,3897.88,3894.67,3896.3,1032796.0
1761326580,3896.07,3897.2,3895.24,3896.66,461382.0
1761326640,3896.65,3900.63,3896.65,3899.82,1565574.0
1761326700,3900.15,3902.67,3900.15,3902.55,952024.0
1761326760,3902.56,3902.56,3901.35,3901.37,1338340.0
1761326820,3901.37,3901.37,3897.0,3897.23,2563052.0
1761326880,3897.24,3899.85,3896.12,3899.85,2088572.0
1761326940,3899.84,3899.88,3899.01,3899.87,469770.0
1761327000,3899.87,3900.0,3894.66,3896.62,1836576.0
1761327060,3896.62,3899.0,3896.31,3898.2,1155696.0
1761327120,3898.21,3898.88,3897.34,3897.34,384940.0
1761327180,3897.35,3897.72,3895.66,3895.68,623030.0
1761327240,3895.68,3897.91,3895.68,3896.48,295972.0
1761327300,3896.48,3897.79,3891.76,3893.41,1792298.0
1761327360,3893.4,3894.52,3893.06,3894.51,708752.0
1761327420,3894.51,3894.51,3892.64,3892.96,517236.0
1761327480,3892.96,3894.31,3892.96,3894.05,418726.0
1761327540,3894.05,3897.99,3894.04,3897.99,1141764.0
1761327600,3897.69,3899.0,3897.51,3898.88,698764.0
1761327660,3898.88,3898.88,3896.89,3897.67,465554.0
1761327720,3897.6,3899.46,3896.04,3896.19,302658.0
1761327780,3896.19,3896.19,3893.16,3893.18,237996.0
1761327840,3893.18,3896.16,3893.18,3894.44,203134.0
1761327900,3894.44,3900.27,3894.44,3899.23,961990.0
1761327960,3899.24,3900.58,3897.4,3897.41,654914.0
1761328020,3897.4,3897.8,3891.0,3892.56,2261210.0
1761328080,3892.55,3893.95,3890.38,3890.86,804618.0
1761328140,3890.86,3890.98,3882.4,3887.09,4198082.0
1761328200,3887.31,3888.38,3886.43,3886.85,1034386.0
1761328260,3886.85,3889.3,3885.53,3889.3,506442.0
1761328320,3889.79,3891.39,3887.38,3887.38,458162.0
1761328380,3887.6,3889.33,3887.22,3888.74,365550.0
1761328440,3888.75,3889.64,3888.07,3889.34,197416.0
1761328500,3889.35,3890.73,3888.85,3890.06,270960.0
1761328560,3890.06,3892.18,3889.67,3892.02,206546.0
1761328620,3891.96,3892.82,3889.97,3890.8,248186.0
1761328680,3890.79,3890.79,3885.88,3886.31,417542.0
1761328740,3886.31,3887.65,3885.91,3886.77,288728.0
1761328800,3886.77,3886.77,3882.23,3884.41,1555026.0
1761328860,3884.42,3886.09,3884.36,3885.64,610242.0
1761328920,3885.65,3890.0,3884.76,3889.39,348376.0
1761328980,3889.4,3891.0,3887.63,3888.72,597654.0
1761329040,3888.72,3894.96,3888.72,3894.29,629968.0
1761329100,3894.3,3895.48,3893.15,3893.72,620032.0
1761329160,3893.72,3895.3,3893.72,3894.61,282092.0
1761329220,3894.61,3895.68,3893.92,3895.47,643676.0
1761329280,3895.47,3900.92,3895.47,3900.71,2232542.0
1761329340,3900.71,3902.52,3898.0,3900.41,692056.0
1761329400,3900.41,3900.87,3898.33,3898.33,244728.0
1761329460,3898.34,3900.76,3897.47,3897.59,273834.0
1761329520,3897.58,3897.6,3895.16,3897.36,304940.0
1761329580,3897.36,3902.4,3897.36,3902.16,559378.0
1761329640,3902.16,3903.19,3900.98,3903.04,638062.0
1761329700,3903.04,3905.47,3903.04,3905.47,1270358.0
1761329760,3905.3,3907.78,3904.31,3906.09,1779106.0
1761329820,3906.33,3908.49,3906.3,3906.34,916380.0
1761329880,3906.01,3907.74,3906.0,3907.32,551458.0
1761329940,3906.57,3907.8,3905.4,3907.5,738520.0
1761330000,3907.5,3908.74,3906.16,3906.52,1473872.0
1761330060,3906.53,3906.53,3903.57,3904.45,499068.0
1761330120,3904.45,3904.58,3903.2,3904.32,212414.0
1761330180,3904.32,3906.22,3904.01,3906.22,252300.0
1761330240,3906.22,3906.22,3904.29,3904.81,138624.0
1761330300,3904.79,3911.57,3903.8,3909.74,1952762.0
1761330360,3909.74,3909.74,3905.77,3906.79,269618.0
1761330420,3906.8,3906.8,3901.84,3902.93,657304.0
1761330480,3902.93,3904.95,3902.62,3904.55,292164.0
1761330540,3904.55,3906.43,3904.23,3906.03,217886.0
1761330600,3906.03,3910.35,3906.03,3909.23,769518.0
1761330660,3909.23,3910.87,3908.5,3910.87,336734.0
1761330720,3910.87,3911.96,3909.24,3911.95,490640.0
1761330780,3912.19,3912.19,3907.71,3908.01,824638.0
1761330840,3908.01,3908.71,3906.91,3907.65,738900.0
1761330900,3907.66,3910.0,3906.86,3909.32,584586.0
1761330960,3909.32,3909.32,3906.78,3907.0,212336.0
1761331020,3907.01,3907.15,3902.19,3903.48,906028.0
1761331080,3903.47,3906.4,3903.47,3905.95,227466.0
1761331140,3905.95,3907.16,3905.49,3906.54,193552.0
1761331200,3906.54,3906.55,3904.13,3905.15,275234.0
1761331260,3905.15,3905.16,3902.6,3902.61,274852.0
1761331320,3902.61,3904.56,3902.61,3904.36,308142.0
1761331380,3904.36,3905.97,3904.35,3905.17,187210.0
1761331440,3905.18,3908.38,3904.8,3908.38,190810.0
1761331500,3909.0,3909.0,3907.57,3908.47,237434.0
1761331560,3908.47,3908.68,3907.39,3907.4,736348.0
1761331620,3907.4,3909.98,3907.4,3908.69,253768.0
1761331680,3908.7,3910.37,3908.19,3910.01,240654.0
1761331740,3910.0,3911.19,3909.91,3909.96,201682.0
1761331800,3909.96,3911.17,3905.69,3905.8,725292.0
1761331860,3905.8,3912.03,3905.0,3910.88,708474.0
1761331920,3910.89,3913.52,3910.88,3911.85,703858.0
1761331980,3911.72,3912.04,3909.31,3910.66,540490.0
1761332040,3910.67,3910.67,3907.79,3908.13,197772.0
1761332100,3908.12,3908.5,3906.44,3907.52,901904.0
1761332160,3907.52,3909.39,3906.7,3908.92,226494.0
1761332220,3908.91,3909.3,3908.03,3908.26,125112.0
1761332280,3908.27,3911.0,3908.26,3910.08,156538.0
1761332340,3910.09,3910.25,3909.87,3909.88,134314.0
1761332400,3909.87,3911.63,3909.87,3911.2,586250.0
1761332460,3911.1,3912.37,3910.74,3911.22,311546.0
1761332520,3911.22,3914.94,3911.21,3914.68,497106.0
1761332580,3914.68,3914.77,3910.84,3911.37,1417778.0
1761332640,3911.38,3916.69,3910.93,3916.69,997040.0
1761332700,3916.68,3918.6,3915.65,3917.47,1064594.0
1761332760,3917.48,3924.66,3917.0,3920.38,3828716.0
1761332820,3920.14,3921.6,3918.33,3921.53,1615700.0
1761332880,3921.53,3932.91,3921.2,3929.45,5639208.0
1761332940,3929.45,3929.72,3925.98,3927.12,1940018.0
1761333000,3927.13,3929.06,3925.01,3926.09,2099648.0
1761333060,3926.09,3928.8,3925.11,3928.8,778936.0
1761333120,3928.79,3929.35,3923.47,3923.77,1834056.0
1761333180,3923.78,3924.01,3923.07,3923.94,321924.0
1761333240,3923.94,3924.68,3921.34,3921.8,672656.0
1761333300,3922.11,3924.99,3922.11,3924.38,496360.0
1761333360,3924.58,3928.22,3924.58,3928.21,344618.0
1761333420,3928.64,3929.83,3926.35,3929.34,438220.0
1761333480,3929.0,3929.61,3927.58,3929.24,395210.0
1761333540,3929.24,3929.24,3928.19,3929.23,410060.0
1761333600,3929.23,3931.73,3928.56,3931.34,1727326.0
1761333660,3931.48,3932.99,3930.5,3931.01,791962.0
1761333720,3931.01,3931.99,3930.17,3930.75,304368.0
1761333780,3930.75,3931.99,3927.01,3927.01,817850.0
1761333840,3927.01,3928.17,3926.79,3927.19,1038808.0
1761333900,3927.18,3927.95,3925.14,3927.04,961298.0
1761333960,3927.03,3927.04,3925.38,3925.8,216416.0
1761334020,3925.68,3934.24,3925.28,3933.7,2549548.0
1761334080,3933.71,3936.51,3932.53,3934.55,2127124.0
1761334140,3934.56,3934.56,3932.68,3932.68,1066744.0
1761334200,3932.52,3933.61,3931.79,3932.36,1032778.0
1761334260,3932.09,3933.03,3930.6,3933.02,572290.0
1761334320,3932.96,3932.97,3927.88,3928.97,592520.0
1761334380,3928.96,3933.05,3928.5,3931.69,709418.0
1761334440,3931.69,3931.7,3929.52,3929.52,212014.0
1761334500,3929.0,3930.24,3928.01,3928.01,729412.0
1761334560,3928.01,3928.01,3920.69,3923.93,1840958.0
1761334620,3923.92,3927.16,3923.46,3927.15,1017390.0
1761334680,3927.15,3927.15,3924.5,3924.99,544136.0
1761334740,3925.0,3925.0,3920.24,3920.24,422692.0
1761334800,3920.24,3922.16,3920.24,3920.84,1419604.0
1761334860,3920.85,3924.11,3920.84,3923.7,685206.0
1761334920,3923.29,3923.34,3922.51,3922.93,153814.0
1761334980,3922.93,3924.48,3922.73,3923.01,166696.0
1761335040,3923.01,3925.6,3923.01,3924.01,220826.0
1761335100,3924.0,3925.29,3923.44,3923.82,197096.0
1761335160,3923.82,3925.0,3922.36,3922.7,139520.0
1761335220,3922.49,3926.65,3922.15,3926.49,905544.0
1761335280,3926.5,3928.58,3926.33,3926.34,499964.0
1761335340,3926.34,3929.99,3926.32,3927.15,596760.0
1761335400,3927.15,3930.0,3925.35,3927.28,615246.0
1761335460,3927.0,3927.28,3922.47,3923.59,397406.0
1761335520,3923.59,3926.93,3923.17,3925.59,281426.0
1761335580,3925.86,3927.88,3925.85,3927.87,436022.0
1761335640,3927.88,3932.99,3926.79,3930.45,1200506.0
1761335700,3929.2,3930.33,3927.54,3928.96,305956.0
1761335760,3928.95,3929.35,3927.53,3929.0,135904.0
1761335820,3929.25,3930.65,3928.33,3929.3,627626.0
1761335880,3929.3,3929.31,3925.74,3927.13,342488.0
1761335940,3927.3,3933.98,3922.94,3924.66,2722232.0
1761336000,3924.67,3930.19,3922.8,3923.12,2052974.0
1761336060,3923.12,3925.42,3922.19,3925.42,963094.0
1761336120,3925.41,3928.8,3924.89,3928.35,1126670.0
1761336180,3928.35,3931.7,3928.34,3931.18,890172.0
1761336240,3931.17,3931.18,3929.01,3929.38,406532.0
1761336300,3929.39,3930.0,3928.41,3928.82,677684.0
1761336360,3928.81,3930.47,3928.62,3929.53,294224.0
1761336420,3929.53,3931.53,3929.24,3931.28,459626.0
1761336480,3931.28,3931.53,3929.6,3929.6,268158.0
1761336540,3929.61,3929.61,3925.83,3926.99,979614.0
1761336600,3926.99,3935.07,3926.99,3933.32,1209484.0
1761336660,3933.32,3934.87,3932.57,3932.81,906264.0
1761336720,3932.81,3933.24,3931.53,3931.84,319064.0
1761336780,3931.84,3931.85,3928.76,3929.99,396008.0
1761336840,3929.99,3931.36,3929.75,3929.76,433050.0
1761336900,3929.75,3931.2,3929.19,3931.13,199850.0
1761336960,3931.13,3931.4,3930.56,3930.76,154764.0
1761337020,3930.75,3932.32,3929.78,3930.85,215426.0
1761337080,3930.84,3932.52,3930.84,3931.91,103074.0
1761337140,3931.91,3932.95,3931.75,3932.94,183416.0
1761337200,3932.94,3934.39,3932.93,3933.42,440218.0
1761337260,3933.42,3934.54,3932.43,3934.53,471098.0
1761337320,3934.54,3938.66,3934.53,3938.58,1425082.0
1761337380,3938.57,3939.28,3937.97,3938.72,968620.0
1761337440,3938.68,3938.68,3937.15,3937.15,579068.0
1761337500,3937.16,3939.72,3936.59,3937.0,966206.0
1761337560,3937.0,3937.19,3935.58,3936.18,326616.0
1761337620,3936.18,3936.92,3935.41,3936.24,342188.0
1761337680,3936.24,3937.62,3936.0,3937.1,95348.0
1761337740,3937.1,3938.32,3937.1,3937.6,145296.0
1761337800,3937.6,3938.72,3937.14,3937.19,331152.0
1761337860,3937.07,3937.23,3934.35,3935.1,625122.0
1761337920,3935.1,3938.19,3935.1,3937.6,171524.0
1761337980,3937.6,3937.68,3936.27,3936.62,308198.0
1761338040,3936.61,3936.61,3934.82,3936.07,417390.0
1761338100,3936.07,3936.54,3934.8,3934.88,155418.0
1761338160,3934.88,3936.33,3934.88,3935.71,113224.0
1761338220,3935.72,3936.33,3935.39,3936.13,81760.0
1761338280,3936.13,3936.8,3931.46,3931.47,570456.0
1761338340,3931.47,3933.72,3931.46,3933.72,175870.0
1761338400,3933.71,3936.05,3933.71,3935.09,165480.0
1761338460,3935.09,3936.25,3935.09,3936.03,68222.0
1761338520,3936.04,3936.04,3935.56,3935.7,86518.0
1761338580,3935.7,3936.81,3935.12,3936.8,281888.0
1761338640,3936.81,3936.81,3935.68,3936.81,230060.0
1761338700,3936.81,3938.87,3935.36,3938.21,481914.0
1761338760,3938.21,3939.77,3937.98,3939.23,350756.0
1761338820,3939.47,3940.98,3937.76,3938.08,1313300.0
1761338880,3938.08,3940.81,3937.5,3940.41,494446.0
1761338940,3940.4,3940.41,3938.34,3938.87,293766.0
1761339000,3938.88,3938.88,3934.73,3934.74,217836.0
1761339060,3934.73,3935.24,3934.0,3934.01,439748.0
1761339120,3934.01,3934.26,3934.0,3934.0,133156.0
1761339180,3934.01,3934.5,3933.19,3934.48,335490.0
1761339240,3934.49,3935.0,3934.48,3934.77,121586.0
1761339300,3934.77,3936.44,3934.51,3936.43,289712.0
1761339360,3936.43,3940.0,3936.43,3938.64,298226.0
1761339420,3938.64,3938.64,3935.37,3935.73,163948.0
1761339480,3935.73,3936.58,3935.0,3935.01,441778.0
1761339540,3935.01,3937.36,3935.0,3936.81,194568.0
1761339600,3937.17,3940.35,3937.14,3939.91,397748.0
1761339660,3940.07,3940.81,3937.65,3939.01,321544.0
1761339720,3939.02,3939.02,3937.58,3937.59,202274.0
1761339780,3937.58,3937.58,3935.01,3935.08,240262.0
1761339840,3935.07,3935.08,3933.18,3933.6,325552.0
1761339900,3933.6,3935.46,3933.6,3934.32,339588.0
1761339960,3934.33,3934.33,3933.1,3933.64,236670.0
1761340020,3933.63,3934.66,3933.63,3933.74,262970.0
1761340080,3933.75,3935.61,3933.5,3933.51,163794.0
1761340140,3933.5,3933.51,3930.54,3930.54,321884.0
1761340200,3930.55,3930.55,3925.08,3927.93,2254836.0
1761340260,3927.93,3927.93,3925.23,3925.84,1638278.0
1761340320,3925.84,3927.69,3925.84,3926.06,278816.0
1761340380,3926.24,3928.53,3926.23,3928.52,214850.0
1761340440,3927.82,3928.52,3924.02,3924.1,990028.0
1761340500,3924.1,3928.37,3923.71,3928.37,467916.0
1761340560,3928.37,3928.79,3926.95,3928.51,386692.0
1761340620,3928.51,3930.86,3928.34,3930.86,556628.0
1761340680,3930.94,3936.76,3930.15,3935.94,605776.0
1761340740,3935.94,3937.46,3934.59,3936.66,505836.0
1761340800,3936.66,3936.66,3933.2,3933.2,159300.0
1761340860,3933.21,3934.56,3933.2,3934.13,526848.0
1761340920,3934.12,3942.99,3934.12,3939.31,1156024.0
1761340980,3939.31,3939.92,3938.12,3938.43,350126.0
1761341040,3938.42,3939.21,3934.81,3934.81,573148.0
1761341100,3933.67,3934.99,3933.05,3933.56,426284.0
1761341160,3933.76,3937.37,3933.57,3935.38,817692.0
1761341220,3935.39,3935.39,3933.58,3933.58,80972.0
1761341280,3933.58,3933.59,3931.22,3931.63,398072.0
1761341340,3931.83,3933.68,3931.83,3933.68,104940.0
1761341400,3933.96,3937.63,3933.96,3936.89,223680.0
1761341460,3936.89,3936.9,3934.45,3935.61,128952.0
1761341520,3935.61,3935.62,3933.87,3935.61,141504.0
1761341580,3935.62,3935.62,3934.03,3934.7,85656.0
1761341640,3934.7,3936.07,3934.69,3935.13,103882.0
1761341700,3935.12,3935.13,3935.12,3935.13,33870.0
1761341760,3935.13,3935.13,3933.75,3933.76,110806.0
1761341820,3933.76,3936.42,3933.75,3935.63,161908.0
1761341880,3934.56,3935.44,3934.56,3935.44,145426.0
1761341940,3935.43,3936.42,3935.43,3935.64,50160.0
1761342000,3935.63,3936.35,3935.63,3935.72,155732.0
1761342060,3935.71,3935.72,3931.72,3931.74,128384.0
1761342120,3931.73,3933.52,3931.58,3933.51,670110.0
1761342180,3933.51,3934.73,3932.12,3933.03,333460.0
1761342240,3933.03,3936.23,3933.03,3936.22,74802.0
1761342300,3936.22,3938.83,3936.22,3938.34,200928.0
1761342360,3938.54,3939.06,3936.23,3937.98,436820.0
1761342420,3937.98,3937.98,3934.24,3936.97,292920.0
1761342480,3936.97,3939.88,3935.72,3939.4,404002.0
1761342540,3939.6,3941.17,3939.27,3940.96,419222.0
1761342600,3940.96,3943.8,3940.95,3941.18,608926.0
1761342660,3941.18,3942.32,3937.08,3937.08,664602.0
1761342720,3937.09,3938.48,3936.46,3938.48,220952.0
1761342780,3938.47,3939.98,3938.47,3939.34,118898.0
1761342840,3939.33,3939.34,3938.4,3938.69,33956.0
1761342900,3938.69,3940.74,3938.69,3940.64,112706.0
1761342960,3940.65,3940.65,3939.24,3940.52,117374.0
1761343020,3939.71,3941.32,3938.49,3940.31,155276.0
1761343080,3940.31,3942.51,3938.88,3942.5,226500.0
1761343140,3942.5,3942.93,3940.58,3941.8,361862.0
1761343200,3941.8,3943.59,3940.65,3940.66,366082.0
1761343260,3940.66,3941.6,3940.0,3940.0,402216.0
1761343320,3940.0,3940.01,3937.73,3937.74,297834.0
1761343380,3937.73,3937.74,3934.14,3934.72,672236.0
1761343440,3934.72,3934.78,3933.7,3934.78,295578.0
1761343500,3934.92,3936.12,3934.17,3935.91,175476.0
1761343560,3935.91,3936.94,3935.0,3936.94,224324.0
1761343620,3937.54,3938.49,3936.78,3938.17,312826.0
1761343680,3938.17,3938.17,3936.41,3936.7,209770.0
1761343740,3936.7,3936.71,3934.53,3934.88,427962.0
1761343800,3935.62,3936.56,3935.62,3936.2,434614.0
1761343860,3936.2,3937.95,3936.2,3937.18,147132.0
1761343920,3937.19,3937.46,3937.04,3937.24,117838.0
1761343980,3937.24,3937.24,3934.87,3934.88,179452.0
1761344040,3934.88,3935.28,3933.35,3935.1,258520.0
1761344100,3935.1,3935.28,3934.72,3935.25,115244.0
1761344160,3935.55,3935.55,3933.3,3935.11,325058.0
1761344220,3935.1,3935.99,3934.61,3935.99,164446.0
1761344280,3935.99,3936.93,3935.98,3936.71,104092.0
1761344340,3936.7,3937.0,3936.31,3936.9,95578.0
1761344400,3936.9,3938.82,3936.89,3938.82,203884.0
1761344460,3938.81,3938.81,3937.79,3938.14,129130.0
1761344520,3938.18,3939.65,3938.17,3939.65,140348.0
1761344580,3939.64,3940.86,3939.64,3940.01,552278.0
1761344640,3940.0,3940.01,3938.41,3938.42,111662.0
1761344700,3938.41,3938.42,3936.64,3937.96,350608.0
1761344760,3937.97,3940.0,3937.73,3940.0,199974.0
1761344820,3939.99,3940.0,3938.04,3938.78,154218.0
1761344880,3938.79,3940.0,3938.78,3939.36,135740.0
1761344940,3939.36,3939.97,3939.34,3939.37,333746.0
1761345000,3939.38,3939.64,3938.04,3938.12,228412.0
1761345060,3938.12,3939.28,3938.11,3939.27,137088.0
1761345120,3939.28,3940.0,3939.27,3940.0,119102.0
1761345180,3939.99,3940.0,3938.58,3938.86,935738.0
1761345240,3938.86,3939.16,3937.68,3939.15,206424.0
1761345300,3939.15,3939.5,3937.8,3937.81,953708.0
1761345360,3937.8,3937.81,3936.61,3936.61,789426.0
1761345420,3936.62,3936.62,3935.27,3935.28,309380.0
1761345480,3935.27,3935.64,3935.0,3935.62,202316.0
1761345540,3935.62,3936.35,3935.61,3935.63,269466.0
1761345600,3935.63,3936.83,3935.62,3936.03,476994.0
1761345660,3936.04,3936.04,3934.42,3934.84,553236.0
1761345720,3934.86,3935.64,3934.29,3934.29,203266.0
1761345780,3934.3,3934.31,3934.29,3934.3,149608.0
1761345840,3934.3,3934.52,3934.3,3934.52,221900.0
1761345900,3934.51,3935.27,3934.3,3934.31,199606.0
1761345960,3934.31,3934.92,3934.3,3934.35,156444.0
1761346020,3934.35,3934.65,3932.38,3932.68,396536.0
1761346080,3932.67,3932.67,3931.07,3931.82,832266.0
1761346140,3931.82,3933.0,3931.82,3933.0,395738.0
1761346200,3933.0,3933.0,3930.86,3931.62,525744.0
1761346260,3931.62,3931.62,3928.6,3929.52,870656.0
1761346320,3929.62,3930.39,3929.39,3930.39,405750.0
1761346380,3930.39,3930.68,3929.72,3930.68,460568.0
1761346440,3930.67,3931.36,3930.0,3930.95,179502.0
1761346500,3930.96,3932.46,3930.95,3932.05,158786.0
1761346560,3932.05,3933.72,3932.05,3933.72,73598.0
1761346620,3933.71,3935.64,3933.71,3935.24,676884.0
1761346680,3935.24,3935.24,3934.85,3934.85,189208.0
1761346740,3934.86,3934.86,3933.95,3934.28,117114.0
1761346800,3934.27,3934.28,3933.57,3933.69,95466.0
1761346860,3933.69,3933.7,3931.74,3932.75,158606.0
1761346920,3932.76,3933.65,3931.82,3932.04,273740.0
1761346980,3932.04,3932.05,3929.44,3929.99,444836.0
1761347040,3930.0,3930.0,3928.2,3928.45,289968.0
1761347100,3928.44,3928.45,3927.62,3927.81,712396.0
1761347160,3927.82,3928.83,3926.0,3928.22,749942.0
1761347220,3928.22,3928.71,3927.68,3927.97,256374.0
1761347280,3927.97,3928.23,3927.21,3927.21,234722.0
1761347340,3927.22,3927.9,3925.87,3925.87,488092.0
1761347400,3925.87,3926.22,3925.38,3925.38,204730.0
1761347460,3925.39,3926.72,3925.38,3926.71,534824.0
1761347520,3926.71,3928.75,3926.71,3928.21,268912.0
1761347580,3926.56,3926.56,3925.39,3925.78,346826.0
1761347640,3925.77,3925.8,3924.65,3924.65,653330.0
1761347700,3924.66,3925.72,3924.65,3925.72,242028.0
1761347760,3925.72,3927.07,3925.28,3925.29,237506.0
1761347820,3925.29,3926.57,3924.92,3926.56,325852.0
1761347880,3926.56,3926.57,3924.92,3925.74,211908.0
1761347940,3925.74,3926.54,3925.73,3926.53,100524.0
1761348000,3926.54,3927.12,3924.77,3926.93,237078.0
1761348060,3926.93,3928.88,3926.92,3928.87,181770.0
1761348120,3928.88,3928.88,3927.29,3927.29,185384.0
1761348180,3927.29,3927.52,3926.93,3927.51,85606.0
1761348240,3927.51,3928.69,3927.39,3928.69,133270.0
1761348300,3928.69,3929.96,3928.48,3929.95,132710.0
1761348360,3929.95,3930.0,3929.95,3930.0,469896.0
1761348420,3930.0,3931.3,3929.49,3931.29,491970.0
1761348480,3931.3,3931.3,3930.6,3931.2,142152.0
1761348540,3931.2,3931.2,3930.6,3931.01,121368.0
1761348600,3931.01,3932.65,3931.01,3932.04,309858.0
1761348660,3932.04,3934.0,3932.04,3933.92,216758.0
1761348720,3933.92,3934.6,3933.92,3934.59,185214.0
1761348780,3934.73,3935.33,3934.73,3934.78,317982.0
1761348840,3934.79,3935.02,3931.65,3931.65,406802.0
1761348900,3931.65,3932.47,3931.65,3932.46,280420.0
1761348960,3932.47,3933.07,3932.35,3932.35,96174.0
1761349020,3932.35,3932.62,3931.99,3932.23,117972.0
1761349080,3932.23,3933.05,3932.23,3932.51,171766.0
1761349140,3932.51,3932.52,3929.16,3929.17,168156.0
1761349200,3929.16,3929.17,3927.8,3928.32,308014.0
1761349260,3928.32,3929.18,3928.32,3929.01,380246.0
1761349320,3929.0,3929.02,3928.0,3928.01,211942.0
1761349380,3928.01,3928.01,3927.5,3927.51,95302.0
1761349440,3927.51,3928.18,3927.5,3927.78,234266.0
1761349500,3927.78,3929.31,3927.77,3929.31,274294.0
1761349560,3929.31,3929.32,3928.23,3928.26,71118.0
1761349620,3928.26,3928.26,3925.75,3928.17,532476.0
1761349680,3928.17,3931.23,3928.16,3929.88,212408.0
1761349740,3929.87,3930.17,3929.16,3930.16,79824.0
1761349800,3930.36,3931.02,3930.35,3930.64,57440.0
1761349860,3930.63,3931.07,3930.57,3930.72,86670.0
1761349920,3930.72,3931.12,3930.71,3931.12,58618.0
1761349980,3931.12,3931.72,3931.11,3931.7,306296.0
1761350040,3931.7,3931.7,3931.34,3931.35,470624.0
1761350100,3931.34,3931.35,3930.29,3930.56,152302.0
1761350160,3930.56,3931.0,3930.55,3930.76,82650.0
1761350220,3930.76,3931.0,3930.76,3931.0,39328.0
1761350280,3931.0,3932.41,3931.0,3932.4,216838.0
1761350340,3932.4,3933.2,3932.4,3933.2,126340.0
1761350400,3933.2,3933.2,3931.77,3933.19,188542.0
1761350460,3933.19,3933.8,3933.19,3933.59,118540.0
1761350520,3933.79,3933.99,3932.14,3932.5,219790.0
1761350580,3932.49,3932.78,3931.71,3932.57,139220.0
1761350640,3932.58,3932.58,3931.33,3931.53,141462.0
1761350700,3931.54,3931.54,3929.54,3930.0,391186.0
1761350760,3930.0,3930.46,3926.52,3926.66,1171952.0
1761350820,3926.66,3928.67,3926.66,3928.65,138092.0
1761350880,3928.65,3928.66,3927.07,3927.08,204182.0
1761350940,3927.27,3927.28,3922.01,3925.13,1256998.0
1761351000,3925.12,3925.6,3924.24,3924.25,415022.0
1761351060,3924.25,3926.18,3924.24,3926.18,207500.0
1761351120,3926.17,3926.54,3925.74,3925.97,222154.0
1761351180,3925.97,3925.98,3922.57,3923.29,977216.0
1761351240,3923.29,3923.64,3923.28,3923.29,179946.0
1761351300,3923.29,3923.29,3918.11,3919.68,1803568.0
1761351360,3919.69,3921.83,3919.68,3921.26,631762.0
1761351420,3921.26,3922.41,3921.25,3922.0,263916.0
1761351480,3921.99,3922.0,3919.12,3920.21,380070.0
1761351540,3920.2,3922.27,3920.2,3920.75,251486.0
1761351600,3920.76,3921.73,3920.75,3921.44,169224.0
1761351660,3921.43,3922.82,3921.15,3921.16,468108.0
1761351720,3921.16,3921.16,3920.41,3920.96,248170.0
1761351780,3920.95,3923.21,3920.95,3920.97,576476.0
1761351840,3920.58,3920.58,3919.01,3919.01,280150.0
1761351900,3919.0,3919.66,3918.54,3919.63,354134.0
1761351960,3919.62,3920.64,3918.87,3918.88,284452.0
1761352020,3918.86,3918.99,3918.15,3918.15,187166.0
1761352080,3918.14,3919.09,3917.92,3918.83,845548.0
1761352140,3918.82,3919.05,3918.08,3918.23,183880.0
1761352200,3918.23,3918.43,3917.69,3917.7,364790.0
1761352260,3917.69,3920.29,3917.69,3919.84,477976.0
1761352320,3919.79,3919.79,3913.34,3914.07,1848218.0
1761352380,3914.06,3916.14,3914.06,3915.39,689694.0
1761352440,3915.39,3915.39,3914.3,3914.55,366764.0
1761352500,3914.56,3918.1,3914.55,3917.35,389252.0
1761352560,3917.34,3920.0,3917.34,3919.99,571912.0
1761352620,3919.83,3920.36,3919.21,3920.36,355274.0
1761352680,3922.16,3923.5,3920.5,3920.5,456112.0
1761352740,3920.5,3922.67,3919.3,3922.39,412164.0
1761352800,3922.39,3923.23,3921.35,3922.05,443184.0
1761352860,3922.06,3923.35,3921.55,3922.53,306834.0
1761352920,3922.53,3923.02,3920.4,3920.4,240134.0
1761352980,3920.4,3920.41,3918.35,3918.97,649230.0
1761353040,3918.98,3921.76,3918.97,3921.76,426186.0
1761353100,3921.75,3923.14,3921.51,3923.13,378092.0
1761353160,3923.14,3923.15,3921.81,3922.79,419870.0
1761353220,3922.79,3925.68,3922.1,3923.0,941496.0
1761353280,3923.0,3927.29,3923.0,3926.49,680094.0
1761353340,3926.49,3926.69,3925.59,3925.84,326484.0
1761353400,3925.84,3927.37,3925.45,3925.67,265546.0
1761353460,3925.67,3926.28,3924.09,3924.09,278398.0
1761353520,3924.09,3924.76,3918.83,3918.84,518616.0
1761353580,3918.83,3919.24,3910.52,3912.39,2558118.0
1761353640,3912.76,3914.77,3912.41,3912.51,1186476.0
1761353700,3912.5,3915.34,3912.5,3915.17,1278740.0
1761353760,3915.17,3915.95,3915.17,3915.9,256712.0
1761353820,3915.89,3916.22,3915.37,3916.01,318328.0
1761353880,3916.02,3917.36,3915.94,3916.97,315846.0
1761353940,3916.97,3917.28,3916.96,3917.28,194630.0
1761354000,3917.27,3919.08,3917.27,3918.72,312816.0
1761354060,3918.83,3919.47,3918.22,3918.92,291444.0
1761354120,3918.93,3918.93,3915.62,3917.96,692798.0
1761354180,3917.95,3919.1,3917.95,3918.57,250972.0
1761354240,3918.57,3918.96,3918.11,3918.67,355840.0
1761354300,3918.68,3919.2,3918.16,3919.19,465826.0
1761354360,3919.2,3919.2,3915.14,3915.15,382804.0
1761354420,3915.14,3915.91,3914.68,3915.61,721544.0
1761354480,3915.61,3916.01,3913.77,3914.47,290668.0
1761354540,3914.47,3915.76,3914.47,3915.75,286212.0
1761354600,3915.75,3918.28,3915.75,3918.28,249046.0
1761354660,3918.27,3918.34,3918.0,3918.01,276968.0
1761354720,3918.01,3918.96,3918.01,3918.95,274580.0
1761354780,3918.96,3920.84,3918.95,3920.84,535790.0
1761354840,3920.83,3921.36,3920.83,3921.26,167738.0
1761354900,3921.25,3921.25,3919.75,3919.76,267534.0
1761354960,3919.75,3919.76,3919.48,3919.49,169292.0
1761355020,3919.02,3919.03,3917.5,3917.5,155848.0
1761355080,3917.51,3918.21,3917.12,3918.21,120490.0
1761355140,3918.21,3919.54,3918.2,3919.54,159720.0
1761355200,3919.54,3921.89,3919.53,3921.89,264592.0
1761355260,3921.88,3921.89,3919.61,3921.21,108012.0
1761355320,3921.21,3922.33,3920.78,3922.32,367324.0
1761355380,3922.33,3923.36,3922.26,3922.65,326782.0
1761355440,3922.66,3925.34,3921.87,3924.99,1005104.0
1761355500,3924.99,3926.72,3924.95,3926.72,465724.0
1761355560,3926.72,3930.86,3923.4,3925.49,2483796.0
1761355620,3925.5,3931.26,3925.49,3931.08,598806.0
1761355680,3929.06,3932.8,3929.06,3930.56,2426852.0
1761355740,3930.4,3931.33,3929.9,3930.68,321732.0
1761355800,3930.68,3932.76,3930.23,3932.61,324302.0
1761355860,3932.6,3937.74,3932.6,3937.74,1640458.0
1761355920,3937.68,3937.69,3931.85,3933.57,1351652.0
1761355980,3933.57,3933.58,3929.0,3930.38,562386.0
1761356040,3930.37,3930.38,3923.4,3924.16,1152782.0
1761356100,3924.45,3926.39,3923.71,3924.61,407534.0
1761356160,3924.98,3926.35,3923.24,3926.35,483170.0
1761356220,3926.34,3926.35,3924.26,3924.63,168230.0
1761356280,3924.62,3924.63,3923.24,3923.24,103338.0
1761356340,3923.24,3925.84,3922.18,3925.84,430462.0
1761356400,3925.84,3925.84,3924.06,3924.31,219372.0
1761356460,3924.3,3924.75,3923.31,3923.31,158064.0
1761356520,3923.31,3923.83,3922.87,3923.82,160684.0
1761356580,3923.82,3924.93,3923.82,3924.01,121858.0
1761356640,3924.02,3924.02,3923.53,3923.78,91842.0
1761356700,3923.78,3924.77,3923.78,3924.76,144128.0
1761356760,3924.76,3924.77,3924.42,3924.43,71494.0
1761356820,3924.43,3926.79,3924.43,3926.44,229062.0
1761356880,3926.45,3926.45,3924.24,3925.79,167122.0
1761356940,3926.04,3928.02,3926.03,3928.01,203600.0
1761357000,3928.02,3928.02,3927.0,3927.0,126942.0
1761357060,3927.0,3927.97,3927.0,3927.81,126392.0
1761357120,3927.81,3927.81,3927.01,3927.01,130816.0
1761357180,3927.02,3927.81,3926.41,3927.8,148652.0
1761357240,3928.01,3929.64,3928.0,3929.59,301298.0
1761357300,3929.6,3930.96,3929.34,3930.16,462440.0
1761357360,3930.16,3932.0,3929.01,3932.0,389268.0
1761357420,3931.62,3931.67,3929.76,3929.87,272050.0
1761357480,3929.88,3929.88,3929.13,3929.13,60590.0
1761357540,3929.13,3931.84,3929.13,3931.63,408486.0
1761357600,3931.63,3932.13,3930.81,3932.08,329812.0
1761357660,3932.08,3933.09,3931.26,3931.27,691600.0
1761357720,3930.86,3932.96,3930.86,3932.53,765674.0
1761357780,3932.53,3932.94,3932.16,3932.7,252754.0
1761357840,3932.74,3934.32,3932.74,3933.7,488310.0
1761357900,3933.7,3935.49,3933.14,3933.14,622334.0
1761357960,3933.14,3933.15,3929.12,3929.12,711458.0
1761358020,3929.13,3929.13,3928.65,3928.66,122960.0
1761358080,3928.66,3929.0,3927.84,3928.2,269408.0
1761358140,3928.2,3929.38,3927.95,3929.37,187390.0
1761358200,3929.38,3929.38,3927.77,3927.77,102472.0
1761358260,3927.61,3927.79,3926.82,3927.59,257528.0
1761358320,3927.59,3927.6,3925.7,3925.7,497458.0
1761358380,3925.71,3926.16,3925.0,3925.7,742694.0
1761358440,3925.59,3927.2,3925.58,3927.19,364062.0
1761358500,3927.2,3928.12,3927.19,3928.12,200026.0
1761358560,3928.11,3928.64,3926.8,3928.63,231868.0
1761358620,3928.63,3928.64,3926.25,3926.85,499240.0
1761358680,3926.84,3926.85,3926.4,3926.6,129056.0
1761358740,3926.6,3926.95,3926.47,3926.84,116244.0
1761358800,3926.85,3927.72,3926.62,3927.72,113984.0
1761358860,3927.72,3927.72,3927.42,3927.43,112010.0
1761358920,3927.42,3928.34,3927.42,3927.71,171322.0
1761358980,3927.72,3928.86,3927.71,3928.86,57108.0
1761359040,3928.86,3928.86,3928.22,3928.22,152692.0
1761359100,3928.23,3928.23,3926.99,3928.07,193482.0
1761359160,3928.07,3930.61,3928.07,3929.66,424432.0
1761359220,3929.66,3930.94,3929.65,3930.58,105740.0
1761359280,3930.58,3931.44,3930.57,3930.99,124316.0
1761359340,3930.99,3931.0,3930.63,3930.7,155278.0
1761359400,3930.89,3930.89,3929.39,3929.56,131076.0
1761359460,3929.56,3929.56,3929.55,3929.55,60566.0
1761359520,3929.55,3929.55,3927.47,3928.25,178144.0
1761359580,3928.25,3928.26,3926.06,3928.05,188960.0
1761359640,3928.05,3929.13,3925.82,3926.1,510374.0
1761359700,3926.1,3926.1,3925.47,3925.47,107098.0
1761359760,3925.47,3926.1,3925.28,3926.09,141912.0
1761359820,3926.09,3927.34,3926.09,3926.61,181616.0
1761359880,3926.4,3926.61,3924.55,3924.55,207366.0
1761359940,3924.56,3925.43,3924.55,3925.42,137432.0
1761360000,3925.47,3927.7,3925.42,3927.7,81290.0
1761360060,3927.69,3928.32,3927.69,3927.83,111520.0
1761360120,3927.83,3928.29,3927.44,3927.47,136492.0
1761360180,3927.47,3927.48,3927.38,3927.38,59230.0
1761360240,3927.39,3928.24,3926.91,3927.92,219664.0
1761360300,3927.91,3928.28,3927.91,3928.28,86866.0
1761360360,3928.28,3931.86,3928.28,3931.68,1036326.0
1761360420,3931.68,3931.69,3929.28,3929.28,88704.0
1761360480,3929.28,3931.6,3929.28,3931.6,257426.0
1761360540,3931.6,3931.6,3931.11,3931.11,123956.0
1761360600,3931.11,3932.09,3931.11,3932.09,125366.0
1761360660,3932.29,3935.9,3932.28,3935.9,756590.0
1761360720,3935.89,3935.9,3934.33,3934.34,623362.0
1761360780,3934.34,3934.34,3931.23,3931.59,621552.0
1761360840,3931.58,3934.01,3931.58,3933.72,148332.0
1761360900,3933.72,3934.52,3933.36,3933.46,553676.0
1761360960,3933.46,3934.33,3933.17,3933.48,137638.0
1761361020,3933.46,3933.47,3931.39,3931.69,357668.0
1761361080,3931.69,3931.69,3931.05,3931.55,121654.0
1761361140,3931.87,3932.72,3931.78,3932.44,172800.0
1761361200,3932.45,3932.45,3931.02,3931.91,351168.0
1761361260,3931.92,3934.03,3931.41,3931.68,252868.0
1761361320,3931.69,3931.69,3929.87,3929.88,269330.0
1761361380,3929.88,3930.0,3928.72,3928.72,229722.0
1761361440,3928.72,3930.99,3928.72,3930.99,383826.0
1761361500,3930.99,3930.99,3928.64,3928.73,157278.0
1761361560,3929.26,3930.83,3929.26,3930.83,111152.0
1761361620,3930.82,3930.83,3929.32,3929.7,747900.0
1761361680,3929.71,3929.71,3928.21,3928.55,542894.0
1761361740,3928.56,3928.56,3928.29,3928.3,82134.0
1761361800,3928.3,3928.99,3926.14,3926.75,442444.0
1761361860,3928.55,3928.56,3926.71,3926.71,300700.0
1761361920,3926.71,3927.14,3926.49,3927.13,119082.0
1761361980,3927.14,3927.14,3926.54,3926.99,148210.0
1761362040,3926.99,3927.87,3926.99,3927.87,136378.0
1761362100,3927.87,3930.0,3927.87,3929.99,151774.0
1761362160,3930.0,3930.34,3928.69,3930.34,136318.0
1761362220,3930.33,3930.37,3930.33,3930.35,234670.0
1761362280,3930.34,3930.35,3929.37,3930.19,243638.0
1761362340,3930.19,3932.52,3929.91,3931.45,354678.0
1761362400,3931.44,3931.45,3930.49,3930.5,82818.0
1761362460,3930.5,3930.77,3928.11,3929.66,302140.0
1761362520,3930.17,3933.0,3930.17,3932.65,180628.0
1761362580,3932.65,3932.65,3930.78,3930.82,844930.0
1761362640,3930.56,3930.62,3929.5,3929.51,125340.0
1761362700,3929.51,3930.0,3929.5,3929.67,83920.0
1761362760,3929.43,3929.44,3928.49,3928.5,94902.0
1761362820,3928.5,3929.54,3928.49,3929.05,93466.0
1761362880,3929.05,3930.0,3929.04,3929.99,58150.0
1761362940,3930.0,3930.34,3929.5,3929.51,166494.0
1761363000,3929.5,3931.17,3929.5,3931.01,256254.0
1761363060,3931.01,3932.03,3930.63,3932.03,308930.0
1761363120,3932.02,3932.03,3930.02,3930.02,165954.0
1761363180,3930.02,3930.03,3929.69,3929.7,62508.0
1761363240,3929.7,3929.7,3927.11,3928.3,472644.0
1761363300,3928.3,3929.95,3928.3,3929.13,342980.0
1761363360,3929.14,3929.14,3927.25,3927.77,94700.0
1761363420,3927.86,3927.96,3927.01,3927.01,71842.0
1761363480,3927.01,3927.01,3925.28,3925.76,271084.0
1761363540,3925.76,3927.62,3925.75,3927.62,176976.0
1761363600,3927.45,3927.45,3925.78,3926.01,101722.0
1761363660,3926.01,3926.01,3923.59,3925.39,1343640.0
1761363720,3925.39,3926.62,3925.39,3926.09,272056.0
1761363780,3926.09,3926.47,3926.06,3926.46,313694.0
1761363840,3926.46,3928.0,3926.46,3926.84,256716.0
1761363900,3926.76,3926.84,3924.84,3924.84,160650.0
1761363960,3924.84,3924.84,3923.34,3923.79,252410.0
1761364020,3923.79,3923.79,3922.01,3922.01,284440.0
1761364080,3921.81,3922.78,3920.16,3921.21,964594.0
1761364140,3920.82,3923.18,3920.81,3923.18,193056.0
1761364200,3923.18,3923.18,3921.41,3922.87,360286.0
1761364260,3922.88,3923.91,3922.45,3922.64,534900.0
1761364320,3922.62,3924.01,3922.62,3923.82,94428.0
1761364380,3923.3,3923.3,3922.06,3922.06,116920.0
1761364440,3922.06,3923.0,3921.39,3922.1,219716.0
1761364500,3922.1,3922.93,3922.1,3922.93,88636.0
1761364560,3922.93,3923.28,3916.17,3919.03,1417988.0
1761364620,3919.04,3920.0,3919.0,3919.99,233640.0
1761364680,3919.99,3920.0,3919.67,3919.68,105590.0
1761364740,3919.67,3920.15,3919.42,3919.43,158806.0
1761364800,3919.43,3921.51,3916.98,3918.76,1172246.0
1761364860,3918.75,3920.51,3918.75,3919.97,938470.0
1761364920,3919.98,3921.7,3919.97,3921.7,201834.0
1761364980,3921.7,3924.36,3921.69,3923.47,542104.0
1761365040,3923.48,3923.48,3922.21,3922.57,151248.0
1761365100,3922.57,3923.38,3922.56,3923.14,111530.0
1761365160,3923.14,3923.14,3923.12,3923.12,185866.0
1761365220,3923.12,3923.5,3922.68,3922.83,165364.0
1761365280,3922.83,3923.51,3922.38,3922.68,172376.0
1761365340,3922.68,3923.6,3922.67,3923.6,63794.0
1761365400,3923.6,3924.82,3923.6,3924.82,150244.0
1761365460,3924.82,3925.0,3924.52,3925.0,179558.0
1761365520,3925.0,3925.63,3924.99,3925.35,304254.0
1761365580,3925.35,3925.35,3920.15,3922.5,1735666.0
1761365640,3922.5,3924.35,3922.5,3924.34,149624.0
1761365700,3924.35,3924.43,3924.0,3924.0,157140.0
1761365760,3924.0,3924.77,3923.36,3924.77,155384.0
1761365820,3924.77,3927.49,3924.53,3927.48,323354.0
1761365880,3927.49,3931.55,3927.48,3931.54,1492900.0
1761365940,3931.55,3934.25,3931.55,3933.45,1980980.0
1761366000,3933.44,3933.83,3929.68,3930.6,701840.0
1761366060,3930.6,3931.33,3930.0,3930.37,324162.0
1761366120,3930.36,3930.37,3928.5,3928.5,319056.0
1761366180,3928.5,3929.45,3928.5,3929.44,126428.0
1761366240,3929.44,3930.0,3929.21,3929.24,274170.0
1761366300,3929.25,3929.83,3928.2,3929.82,280882.0
1761366360,3929.83,3930.43,3929.82,3930.42,394704.0
1761366420,3930.42,3930.43,3928.3,3928.8,297530.0
1761366480,3928.8,3929.14,3928.6,3928.79,229128.0
1761366540,3928.78,3928.79,3927.06,3927.1,183040.0
1761366600,3927.11,3927.72,3927.09,3927.26,139580.0
1761366660,3927.26,3927.72,3923.94,3924.62,1091352.0
1761366720,3923.68,3923.68,3919.66,3920.43,922732.0
1761366780,3920.42,3921.6,3919.44,3919.44,622140.0
1761366840,3919.45,3921.33,3919.44,3921.33,388376.0
1761366900,3921.33,3921.36,3919.0,3920.19,820940.0
1761366960,3920.2,3921.15,3920.0,3920.5,444034.0
1761367020,3920.51,3922.69,3920.5,3922.68,227594.0
1761367080,3922.69,3923.56,3922.68,3923.04,195338.0
1761367140,3923.03,3923.42,3922.98,3923.41,142088.0
1761367200,3923.41,3924.03,3923.41,3924.03,153762.0
1761367260,3924.03,3925.37,3924.0,3924.01,169434.0
1761367320,3923.86,3923.86,3923.01,3923.01,113604.0
1761367380,3922.99,3924.06,3921.89,3924.06,458700.0
1761367440,3924.07,3924.07,3922.93,3922.94,73226.0
1761367500,3922.93,3922.94,3922.93,3922.94,60810.0
1761367560,3922.94,3924.25,3922.94,3923.72,134240.0
1761367620,3923.71,3923.72,3922.01,3922.35,285932.0
1761367680,3922.34,3924.51,3922.34,3924.0,436598.0
1761367740,3924.01,3924.01,3922.52,3923.6,217592.0
1761367800,3923.6,3923.6,3921.53,3922.11,240484.0
1761367860,3922.11,3922.12,3921.79,3921.81,117660.0
1761367920,3922.15,3924.99,3922.15,3924.99,120728.0
1761367980,3924.99,3925.03,3924.54,3924.94,107730.0
1761368040,3924.94,3924.95,3923.6,3923.61,241652.0
1761368100,3923.6,3923.61,3922.37,3922.64,177290.0
1761368160,3922.63,3922.77,3921.87,3921.87,100446.0
1761368220,3921.87,3921.87,3921.18,3921.19,145636.0
1761368280,3921.18,3921.19,3920.84,3921.15,401526.0
1761368340,3921.14,3921.39,3921.08,3921.09,124342.0
1761368400,3921.09,3921.39,3920.5,3920.5,140358.0
1761368460,3920.5,3920.58,3920.11,3920.51,138458.0
1761368520,3920.51,3922.18,3919.22,3921.77,400436.0
1761368580,3922.17,3922.18,3919.99,3920.31,453836.0
1761368640,3920.31,3921.09,3919.19,3921.09,225806.0
1761368700,3921.08,3922.66,3921.08,3922.64,119174.0
1761368760,3923.17,3924.76,3923.16,3924.76,157346.0
1761368820,3924.76,3925.92,3924.76,3925.91,209352.0
1761368880,3925.92,3926.09,3925.37,3926.0,370052.0
1761368940,3925.99,3925.99,3923.36,3923.4,472738.0
1761369000,3923.82,3923.82,3922.11,3922.12,290524.0
1761369060,3922.12,3922.12,3919.64,3919.87,255182.0
1761369120,3919.88,3920.18,3918.69,3919.9,398882.0
1761369180,3919.89,3921.06,3919.89,3921.05,225194.0
1761369240,3921.05,3921.05,3920.0,3920.43,339496.0
1761369300,3920.43,3920.44,3919.14,3919.15,303690.0
1761369360,3919.15,3919.92,3918.99,3919.0,658036.0
1761369420,3918.87,3919.0,3918.87,3918.99,174196.0
1761369480,3918.71,3919.51,3918.37,3919.51,221808.0
1761369540,3919.5,3920.32,3919.5,3920.23,246294.0
1761369600,3920.24,3922.05,3919.99,3922.01,529508.0
1761369660,3922.0,3924.0,3922.0,3923.7,140212.0
1761369720,3923.7,3924.31,3923.64,3924.21,117758.0
1761369780,3924.21,3924.34,3922.5,3923.03,218238.0
1761369840,3923.03,3923.1,3921.03,3921.04,362020.0
1761369900,3921.04,3921.04,3919.65,3919.66,247402.0
1761369960,3919.66,3920.12,3919.56,3920.12,75072.0
1761370020,3920.12,3920.36,3919.22,3919.22,173594.0
1761370080,3919.48,3920.25,3919.48,3920.24,134460.0
1761370140,3920.25,3920.25,3920.11,3920.24,267218.0
1761370200,3920.25,3921.3,3919.97,3920.15,200298.0
1761370260,3920.14,3920.15,3919.0,3919.9,208318.0
1761370320,3919.89,3919.89,3918.69,3918.7,639070.0
1761370380,3918.7,3921.72,3918.69,3921.71,611678.0
1761370440,3921.71,3922.7,3921.71,3922.69,236736.0
1761370500,3922.69,3924.12,3922.18,3924.11,224566.0
1761370560,3924.11,3924.4,3923.69,3924.39,128628.0
1761370620,3924.39,3925.0,3924.25,3924.82,136404.0
1761370680,3924.81,3925.5,3924.51,3924.91,237460.0
1761370740,3924.92,3925.23,3924.91,3925.0,134358.0
1761370800,3924.99,3925.0,3924.44,3924.45,327402.0
1761370860,3924.45,3925.31,3924.3,3925.31,169012.0
1761370920,3925.48,3926.01,3924.24,3925.0,363998.0
1761370980,3925.0,3925.12,3924.43,3925.1,422888.0
1761371040,3925.11,3925.62,3925.0,3925.61,54036.0
1761371100,3925.62,3927.4,3925.61,3927.4,544972.0
1761371160,3927.39,3929.0,3927.39,3928.62,544370.0
1761371220,3928.63,3929.49,3928.62,3929.49,393552.0
1761371280,3929.6,3930.63,3927.2,3927.21,511358.0
1761371340,3927.2,3928.36,3927.2,3927.31,162734.0
1761371400,3927.3,3927.82,3927.11,3927.66,131038.0
1761371460,3927.67,3928.17,3927.49,3927.5,97788.0
1761371520,3927.49,3927.75,3927.16,3927.74,106392.0
1761371580,3927.74,3927.75,3927.58,3927.58,76026.0
1761371640,3927.58,3927.59,3926.91,3926.92,279042.0
1761371700,3926.92,3926.92,3925.67,3925.78,101648.0
1761371760,3925.78,3925.78,3925.31,3925.32,150268.0
1761371820,3925.31,3932.78,3924.19,3928.91,1594358.0
1761371880,3928.9,3928.96,3928.01,3928.5,531832.0
1761371940,3928.5,3928.5,3928.19,3928.49,153062.0
1761372000,3929.86,3932.98,3929.34,3932.85,3957730.0
1761372060,3932.85,3934.01,3932.0,3932.0,2358076.0
1761372120,3932.0,3932.01,3930.49,3931.53,1913414.0
1761372180,3931.53,3932.0,3931.09,3931.09,1406468.0
1761372240,3931.09,3931.1,3928.93,3929.13,429898.0
1761372300,3929.14,3929.14,3926.58,3928.34,697222.0
1761372360,3928.33,3928.48,3926.73,3926.74,168860.0
1761372420,3926.74,3927.39,3926.36,3927.39,406876.0
1761372480,3927.39,3927.4,3927.15,3927.39,59872.0
1761372540,3927.4,3929.35,3927.38,3929.35,158468.0
1761372600,3929.35,3934.18,3929.34,3933.0,1680996.0
1761372660,3933.0,3933.39,3930.67,3930.67,367908.0
1761372720,3930.71,3932.43,3930.52,3932.43,358092.0
1761372780,3932.43,3932.76,3931.47,3931.48,230968.0
1761372840,3931.48,3932.18,3931.47,3932.01,133404.0
1761372900,3932.01,3932.18,3931.68,3931.68,201460.0
1761372960,3931.68,3931.68,3930.83,3930.84,319088.0
1761373020,3930.83,3931.14,3930.61,3930.68,132292.0
1761373080,3930.68,3930.69,3930.0,3930.01,92704.0
1761373140,3930.0,3932.0,3929.99,3931.8,265596.0
1761373200,3931.81,3932.2,3930.05,3930.39,336492.0
1761373260,3930.55,3931.56,3930.54,3930.63,88196.0
1761373320,3930.63,3931.71,3930.09,3931.38,237738.0
1761373380,3931.38,3931.71,3929.68,3929.68,218970.0
1761373440,3929.82,3930.04,3928.07,3928.23,168890.0
1761373500,3928.23,3929.69,3927.93,3929.53,88546.0
1761373560,3929.53,3929.91,3929.3,3929.31,96288.0
1761373620,3929.3,3929.31,3927.5,3927.6,349244.0
1761373680,3927.6,3928.0,3927.59,3928.0,69418.0
1761373740,3928.0,3929.83,3928.0,3929.45,114612.0
1761373800,3929.44,3930.0,3928.2,3928.29,214928.0
1761373860,3928.3,3929.19,3928.02,3928.69,193138.0
1761373920,3928.7,3929.39,3928.69,3929.08,62924.0
1761373980,3929.07,3929.44,3926.73,3927.28,307980.0
1761374040,3927.28,3929.01,3927.28,3928.39,161778.0
1761374100,3928.39,3928.39,3927.88,3927.88,62820.0
1761374160,3927.89,3927.89,3923.17,3925.85,746894.0
1761374220,3925.85,3926.52,3925.3,3926.52,154316.0
1761374280,3926.52,3926.93,3926.4,3926.93,299050.0
1761374340,3926.92,3926.93,3925.5,3926.14,134024.0
1761374400,3926.13,3927.4,3926.13,3927.4,97872.0
1761374460,3927.67,3928.37,3927.67,3928.37,170916.0
1761374520,3928.37,3928.6,3926.74,3928.6,334900.0
1761374580,3928.6,3928.95,3928.37,3928.38,74448.0
1761374640,3928.12,3930.0,3928.11,3929.99,375026.0
1761374700,3929.99,3932.02,3929.43,3930.92,410698.0
1761374760,3930.92,3933.0,3928.28,3930.8,640474.0
1761374820,3931.02,3931.44,3928.73,3929.29,530130.0
1761374880,3929.3,3930.26,3929.08,3930.26,59600.0
1761374940,3930.26,3931.61,3929.99,3929.99,481508.0
1761375000,3929.99,3930.0,3929.07,3929.07,118460.0
1761375060,3929.07,3929.08,3927.99,3928.0,80398.0
1761375120,3928.0,3928.0,3927.7,3927.71,90388.0
1761375180,3927.7,3928.96,3927.52,3927.53,345554.0
1761375240,3927.52,3927.9,3927.03,3927.72,179094.0
1761375300,3927.71,3927.71,3927.19,3927.2,220530.0
1761375360,3927.2,3927.62,3927.19,3927.62,66814.0
1761375420,3927.61,3927.62,3927.0,3927.0,102264.0
1761375480,3927.01,3927.01,3925.68,3925.69,137270.0
1761375540,3925.68,3926.79,3925.68,3926.78,107108.0
1761375600,3926.78,3927.41,3926.19,3926.51,182442.0
1761375660,3926.5,3927.57,3926.5,3927.39,161852.0
1761375720,3927.4,3928.53,3927.0,3928.53,166902.0
1761375780,3928.53,3928.72,3927.64,3927.65,77846.0
1761375840,3927.64,3929.17,3927.64,3928.79,139042.0
1761375900,3928.79,3929.17,3928.16,3929.16,91238.0
1761375960,3929.17,3929.17,3927.29,3927.29,124250.0
1761376020,3927.3,3929.33,3927.0,3929.32,145542.0
1761376080,3929.32,3930.0,3928.83,3928.96,185560.0
1761376140,3928.36,3930.44,3928.36,3930.43,160808.0
1761376200,3930.44,3930.44,3930.12,3930.31,153758.0
1761376260,3930.31,3930.31,3929.86,3929.87,114400.0
1761376320,3929.87,3930.83,3929.87,3930.06,219992.0
1761376380,3930.06,3930.47,3929.72,3930.46,128724.0
1761376440,3930.45,3931.42,3930.45,3931.41,206894.0
1761376500,3931.41,3931.5,3931.2,3931.2,110180.0
1761376560,3930.41,3932.0,3930.41,3931.99,124624.0
1761376620,3931.99,3934.55,3931.99,3932.62,584276.0
1761376680,3932.63,3936.56,3932.62,3935.01,1239558.0
1761376740,3935.01,3935.01,3931.74,3931.74,480492.0
1761376800,3931.74,3933.12,3931.58,3932.95,245692.0
1761376860,3932.96,3936.96,3931.18,3936.13,1254946.0
1761376920,3936.13,3936.13,3933.93,3934.13,388820.0
1761376980,3934.13,3937.27,3934.13,3936.94,521296.0
1761377040,3936.95,3940.56,3936.95,3939.51,2422548.0
1761377100,3939.0,3939.28,3937.31,3937.56,392618.0
1761377160,3937.55,3938.66,3937.44,3938.28,553898.0
1761377220,3938.28,3940.0,3938.28,3940.0,456210.0
1761377280,3940.0,3941.0,3936.32,3936.56,840472.0
1761377340,3936.56,3940.1,3935.59,3939.66,1401348.0
1761377400,3939.65,3941.02,3938.18,3938.18,1424116.0
1761377460,3938.17,3938.25,3936.77,3938.05,868448.0
1761377520,3938.06,3938.88,3937.62,3937.63,284084.0
1761377580,3937.81,3967.62,3937.8,3942.6,15152840.0
1761377640,3942.61,3944.74,3938.74,3938.98,2476992.0
1761377700,3938.97,3939.04,3932.26,3932.47,4764190.0
1761377760,3932.53,3934.04,3928.24,3932.24,5142246.0
1761377820,3931.0,3932.02,3928.83,3929.57,1065812.0
1761377880,3929.39,3930.98,3928.0,3930.43,731008.0
1761377940,3930.43,3934.81,3930.42,3933.36,708204.0
1761378000,3933.37,3933.57,3930.0,3930.0,465934.0
1761378060,3930.0,3930.51,3927.25,3927.6,734686.0
1761378120,3927.3,3928.79,3925.76,3925.76,880120.0
1761378180,3925.76,3927.92,3925.25,3927.11,749958.0
1761378240,3927.1,3929.98,3927.1,3928.58,422216.0
1761378300,3928.58,3928.75,3927.32,3928.22,440530.0
1761378360,3928.21,3928.22,3923.87,3925.86,1414168.0
1761378420,3925.86,3927.24,3925.4,3925.4,514830.0
1761378480,3925.4,3925.75,3924.82,3925.32,361892.0
1761378540,3925.33,3926.09,3925.04,3925.52,360288.0
1761378600,3925.52,3927.7,3925.52,3926.66,280074.0
1761378660,3926.65,3927.81,3926.54,3927.4,348250.0
1761378720,3927.41,3929.56,3927.4,3929.25,384770.0
1761378780,3929.54,3929.54,3928.37,3928.38,220178.0
1761378840,3928.38,3928.56,3927.36,3927.36,403796.0
1761378900,3927.36,3928.14,3926.03,3926.48,583166.0
1761378960,3926.47,3926.48,3926.03,3926.2,123158.0
1761379020,3926.2,3926.73,3926.2,3926.73,172968.0
1761379080,3926.73,3927.2,3926.2,3926.91,412890.0
1761379140,3926.9,3927.3,3926.9,3927.3,218332.0
1761379200,3927.29,3928.06,3926.43,3926.75,276648.0
1761379260,3926.76,3928.37,3926.04,3926.05,330082.0
1761379320,3926.05,3928.78,3926.04,3927.98,215710.0
1761379380,3927.99,3928.62,3927.98,3928.17,192312.0
1761379440,3928.17,3928.64,3927.39,3928.0,218202.0
1761379500,3928.0,3928.01,3926.0,3926.55,231832.0
1761379560,3926.55,3927.25,3926.55,3926.99,524068.0
1761379620,3926.99,3927.24,3926.6,3926.99,200898.0
1761379680,3927.0,3929.2,3926.99,3929.2,241806.0
1761379740,3929.19,3929.37,3928.15,3928.16,198560.0
1761379800,3928.16,3928.68,3928.15,3928.16,81250.0
1761379860,3928.15,3928.15,3926.88,3926.99,158348.0
1761379920,3926.98,3929.79,3926.98,3929.65,217946.0
1761379980,3929.64,3932.77,3929.24,3931.79,1360958.0
1761380040,3931.78,3932.7,3931.7,3932.69,423250.0
1761380100,3932.69,3933.43,3932.19,3933.42,267950.0
1761380160,3933.48,3933.76,3933.0,3933.48,330260.0
1761380220,3933.48,3934.37,3933.47,3934.37,146956.0
1761380280,3934.36,3934.81,3933.5,3933.87,922124.0
1761380340,3933.88,3936.24,3933.87,3935.78,504952.0
1761380400,3935.78,3936.65,3935.68,3935.69,248008.0
1761380460,3935.68,3941.96,3935.68,3938.13,2291852.0
1761380520,3938.13,3939.61,3938.12,3938.74,528182.0
1761380580,3938.74,3939.28,3938.0,3938.75,281178.0
1761380640,3938.74,3940.59,3938.22,3938.22,650166.0
1761380700,3938.59,3938.59,3935.68,3935.68,816230.0
1761380760,3935.68,3936.09,3934.5,3935.41,419212.0
1761380820,3935.43,3937.32,3934.9,3937.32,254800.0
1761380880,3937.31,3938.22,3936.78,3937.83,260992.0
1761380940,3937.84,3938.11,3937.18,3937.75,546738.0
1761381000,3937.76,3937.76,3936.14,3936.64,174904.0
1761381060,3936.63,3936.93,3935.51,3936.93,214218.0
1761381120,3936.93,3938.0,3936.92,3937.81,97746.0
1761381180,3937.81,3937.81,3937.02,3937.02,155786.0
1761381240,3937.03,3939.66,3937.02,3938.65,474786.0
1761381300,3938.62,3939.52,3938.62,3938.69,760938.0
1761381360,3938.69,3939.02,3938.0,3939.01,331990.0
1761381420,3939.02,3941.0,3938.4,3940.99,356404.0
1761381480,3940.98,3941.87,3936.67,3937.4,485984.0
1761381540,3937.41,3937.41,3935.29,3935.78,307950.0
1761381600,3935.78,3935.99,3934.54,3935.2,284948.0
1761381660,3935.2,3936.59,3935.19,3936.28,155158.0
1761381720,3936.27,3936.72,3936.0,3936.72,396952.0
1761381780,3936.72,3936.72,3935.48,3936.21,244622.0
1761381840,3936.2,3936.9,3936.2,3936.89,142830.0
1761381900,3936.9,3938.53,3936.47,3938.53,224080.0
1761381960,3938.75,3939.45,3937.71,3939.44,274812.0
1761382020,3939.45,3939.95,3939.26,3939.26,310970.0
1761382080,3939.27,3941.77,3939.26,3941.11,779176.0
1761382140,3940.86,3941.03,3939.45,3940.06,347870.0
1761382200,3940.06,3941.97,3940.06,3941.08,642926.0
1761382260,3941.08,3944.81,3940.07,3944.34,1631184.0
1761382320,3944.26,3947.77,3944.11,3946.04,1517630.0
1761382380,3946.0,3950.61,3945.47,3947.8,2646464.0
1761382440,3947.8,3949.88,3947.02,3948.75,995698.0
1761382500,3948.75,3950.37,3948.56,3949.16,598342.0
1761382560,3949.16,3949.39,3947.08,3948.49,803792.0
1761382620,3948.15,3949.39,3946.64,3949.2,1430222.0
1761382680,3949.19,3952.0,3949.19,3951.87,1093594.0
1761382740,3952.0,3954.29,3951.99,3952.19,1841532.0
1761382800,3952.19,3955.0,3952.18,3952.99,1288740.0
1761382860,3952.75,3952.76,3948.68,3948.94,1884658.0
1761382920,3948.94,3951.18,3948.0,3948.58,1241338.0
1761382980,3948.58,3949.54,3948.22,3948.83,827926.0
1761383040,3948.63,3949.43,3946.01,3946.36,1994288.0
1761383100,3946.36,3949.48,3946.35,3948.07,514020.0
1761383160,3948.06,3948.46,3946.87,3947.35,502308.0
1761383220,3947.46,3948.3,3945.51,3945.8,931728.0
1761383280,3945.79,3946.61,3945.0,3945.98,856598.0
1761383340,3945.99,3952.44,3945.98,3951.48,1354386.0
1761383400,3951.41,3954.33,3951.4,3951.65,1199778.0
1761383460,3951.65,3952.0,3948.46,3949.01,717158.0
1761383520,3949.01,3951.62,3949.0,3951.61,976818.0
1761383580,3951.61,3951.61,3949.76,3950.28,472464.0
1761383640,3950.93,3953.61,3948.26,3952.56,1472070.0
1761383700,3952.57,3952.57,3951.1,3952.14,435966.0
1761383760,3952.15,3952.15,3948.3,3948.31,491476.0
1761383820,3948.01,3950.01,3946.14,3949.45,645452.0
1761383880,3949.45,3952.6,3949.44,3951.99,434074.0
1761383940,3952.0,3952.9,3950.36,3950.37,347582.0
1761384000,3950.36,3951.01,3949.85,3951.0,344800.0
1761384060,3951.0,3951.01,3948.62,3949.16,341294.0
1761384120,3949.17,3951.57,3949.17,3949.88,256548.0
1761384180,3949.88,3950.58,3948.6,3949.35,303814.0
1761384240,3949.34,3949.35,3947.37,3947.8,218908.0
1761384300,3947.79,3947.8,3944.3,3944.8,1458918.0
1761384360,3944.8,3945.42,3944.34,3945.02,468674.0
1761384420,3945.02,3945.02,3943.75,3943.76,711356.0
1761384480,3943.75,3944.92,3943.75,3944.59,247880.0
1761384540,3944.6,3948.77,3944.59,3948.27,921868.0
1761384600,3948.27,3948.27,3946.73,3946.74,254382.0
1761384660,3946.73,3946.74,3945.0,3945.5,219162.0
1761384720,3945.5,3946.3,3945.0,3945.0,197472.0
1761384780,3944.76,3944.76,3943.34,3943.34,360056.0
1761384840,3943.34,3944.18,3942.82,3944.11,650204.0
1761384900,3944.61,3947.99,3944.51,3947.46,739482.0
1761384960,3947.47,3948.36,3947.47,3948.02,214442.0
1761385020,3948.25,3950.0,3948.25,3949.92,159894.0
1761385080,3949.91,3951.3,3949.6,3950.04,376024.0
1761385140,3950.05,3950.42,3949.58,3949.87,150428.0
1761385200,3949.87,3950.32,3949.58,3950.01,186892.0
1761385260,3950.0,3950.01,3947.08,3948.19,590008.0
1761385320,3948.19,3948.27,3947.88,3947.88,118122.0
1761385380,3947.88,3948.58,3947.88,3948.58,438138.0
1761385440,3948.58,3950.19,3948.58,3949.61,428590.0
1761385500,3949.61,3950.06,3949.0,3949.01,271124.0
1761385560,3949.0,3949.01,3945.8,3946.22,607662.0
1761385620,3946.31,3946.7,3945.98,3946.26,353160.0
1761385680,3946.26,3948.72,3946.23,3946.56,398974.0
1761385740,3946.56,3947.65,3945.55,3945.91,322326.0
1761385800,3945.9,3945.9,3940.54,3941.75,2076288.0
1761385860,3941.19,3941.66,3939.02,3941.18,2469802.0
1761385920,3941.18,3942.31,3940.09,3942.31,1365030.0
1761385980,3942.3,3943.02,3941.35,3942.54,542748.0
1761386040,3942.55,3943.24,3941.44,3941.82,238210.0
1761386100,3941.83,3941.83,3940.0,3940.09,378106.0
1761386160,3940.08,3943.15,3938.46,3940.27,1624220.0
1761386220,3940.47,3941.5,3940.46,3941.5,242704.0
1761386280,3941.49,3941.5,3940.0,3940.56,315024.0
1761386340,3940.55,3940.96,3939.94,3940.95,360752.0
1761386400,3940.95,3942.51,3939.81,3942.51,376574.0
1761386460,3942.5,3944.4,3942.5,3943.21,184802.0
1761386520,3943.21,3943.76,3942.47,3943.75,173550.0
1761386580,3943.76,3943.76,3942.54,3942.55,208712.0
1761386640,3942.52,3942.53,3940.01,3940.01,167512.0
1761386700,3940.01,3940.73,3940.0,3940.51,283118.0
1761386760,3940.5,3940.51,3936.96,3939.31,1597948.0
1761386820,3939.31,3939.31,3934.61,3935.6,1325744.0
1761386880,3935.6,3938.11,3935.59,3937.64,417212.0
1761386940,3937.63,3939.04,3937.63,3937.63,646860.0
1761387000,3937.63,3939.44,3937.0,3939.4,228564.0
1761387060,3939.4,3939.4,3938.04,3938.04,258152.0
1761387120,3938.04,3939.06,3937.0,3938.61,851730.0
1761387180,3938.62,3938.62,3930.19,3932.98,3022776.0
1761387240,3932.98,3933.69,3931.74,3932.6,1344444.0
1761387300,3932.6,3934.95,3932.53,3934.0,528286.0
1761387360,3934.0,3935.48,3933.99,3935.18,493432.0
1761387420,3935.18,3935.74,3934.42,3934.93,412726.0
1761387480,3934.99,3935.94,3934.32,3935.94,432678.0
1761387540,3935.93,3936.33,3935.36,3936.31,389714.0
1761387600,3936.31,3936.92,3936.3,3936.65,164840.0
1761387660,3936.44,3936.45,3934.5,3934.5,144828.0
1761387720,3934.51,3936.65,3934.5,3936.64,221534.0
1761387780,3936.95,3938.3,3936.94,3938.01,296432.0
1761387840,3938.01,3940.62,3937.71,3940.2,839016.0
1761387900,3940.21,3940.21,3937.37,3938.03,315016.0
1761387960,3938.02,3938.03,3935.18,3935.83,581506.0
1761388020,3935.83,3936.53,3935.0,3935.77,388858.0
1761388080,3935.76,3935.77,3934.0,3934.01,201912.0
1761388140,3934.02,3937.37,3934.01,3935.71,678338.0
1761388200,3935.71,3935.71,3933.01,3934.09,278094.0
1761388260,3934.08,3935.59,3934.08,3935.01,140204.0
1761388320,3935.01,3936.4,3934.42,3936.4,93490.0
1761388380,3936.39,3939.63,3936.39,3939.36,251474.0
1761388440,3939.36,3939.63,3938.2,3938.71,218984.0
1761388500,3938.98,3938.98,3937.58,3937.88,87518.0
1761388560,3938.41,3939.25,3938.12,3939.24,141190.0
1761388620,3939.25,3940.33,3939.24,3940.33,246964.0
1761388680,3940.32,3943.47,3940.0,3942.0,599390.0
1761388740,3942.01,3942.4,3941.36,3941.37,113570.0
1761388800,3941.36,3941.37,3941.26,3941.3,104348.0
1761388860,3941.32,3946.13,3941.32,3944.04,1422230.0
1761388920,3943.98,3943.99,3941.68,3941.99,482496.0
1761388980,3941.99,3943.33,3941.98,3943.17,258192.0
1761389040,3943.17,3943.76,3942.29,3942.3,208696.0
1761389100,3942.32,3944.5,3942.0,3944.49,316114.0
1761389160,3944.84,3944.85,3943.5,3943.5,563538.0
1761389220,3943.5,3943.77,3942.33,3942.85,223230.0
1761389280,3942.86,3943.12,3941.83,3941.88,218020.0
1761389340,3941.87,3942.13,3941.48,3942.12,141036.0
1761389400,3942.13,3942.13,3941.3,3941.31,116644.0
1761389460,3941.31,3941.31,3940.43,3940.88,146508.0
1761389520,3940.88,3941.51,3940.64,3941.41,258490.0
1761389580,3941.41,3942.25,3941.21,3941.46,182604.0
1761389640,3941.46,3941.46,3938.98,3940.62,518580.0
1761389700,3940.62,3942.31,3940.62,3942.03,197332.0
1761389760,3942.03,3942.03,3941.12,3941.43,86970.0
1761389820,3941.42,3942.03,3941.42,3941.99,86340.0
1761389880,3941.99,3942.36,3940.79,3940.9,113234.0
1761389940,3940.9,3940.91,3940.64,3940.65,65942.0
1761390000,3940.65,3940.65,3938.31,3938.31,618880.0
1761390060,3938.31,3938.32,3936.6,3937.99,717750.0
1761390120,3938.18,3941.06,3938.18,3940.58,362034.0
1761390180,3940.58,3940.95,3939.62,3939.63,142418.0
1761390240,3939.63,3941.0,3939.62,3940.99,123202.0
1761390300,3940.99,3942.91,3940.45,3942.75,860486.0
1761390360,3942.75,3943.06,3941.8,3943.0,220440.0
1761390420,3943.01,3944.01,3942.48,3942.48,251586.0
1761390480,3942.48,3944.13,3941.6,3941.6,458014.0
1761390540,3941.6,3941.6,3940.81,3941.45,207176.0
1761390600,3941.6,3942.21,3941.32,3941.99,93186.0
1761390660,3941.99,3942.0,3940.81,3940.81,154628.0
1761390720,3940.81,3941.09,3939.0,3939.01,107562.0
1761390780,3939.01,3939.01,3939.0,3939.0,313292.0
1761390840,3939.0,3939.01,3938.6,3938.6,167702.0
1761390900,3938.61,3938.61,3938.45,3938.45,80508.0
1761390960,3938.45,3938.56,3937.78,3937.78,260378.0
1761391020,3937.78,3938.74,3937.77,3938.73,180746.0
1761391080,3938.73,3940.12,3938.73,3939.56,330128.0
1761391140,3939.56,3940.51,3939.56,3939.56,362000.0
1761391200,3939.56,3939.57,3939.23,3939.57,162586.0
1761391260,3939.81,3939.82,3938.34,3938.34,143726.0
1761391320,3938.34,3939.85,3938.34,3939.1,664944.0
1761391380,3939.1,3939.11,3938.49,3938.99,239504.0
1761391440,3938.99,3939.91,3938.99,3939.9,210400.0
1761391500,3939.9,3940.84,3939.89,3940.84,197104.0
1761391560,3940.84,3940.84,3939.85,3940.68,208158.0
1761391620,3940.69,3941.28,3940.68,3941.28,97922.0
1761391680,3941.28,3942.21,3941.27,3942.21,65058.0
1761391740,3942.2,3942.31,3941.64,3942.3,148818.0
1761391800,3942.3,3942.3,3941.27,3941.27,348928.0
1761391860,3941.28,3941.78,3940.79,3940.79,183722.0
1761391920,3940.78,3940.79,3940.3,3940.68,115256.0
1761391980,3940.69,3942.21,3940.68,3942.2,94498.0
1761392040,3942.21,3943.0,3940.68,3940.68,163746.0
1761392100,3940.69,3942.94,3940.68,3941.9,153420.0
1761392160,3941.9,3942.81,3941.9,3942.8,119766.0
1761392220,3942.8,3942.8,3941.49,3941.5,86778.0
1761392280,3941.5,3941.5,3940.3,3940.31,117242.0
1761392340,3940.31,3940.6,3940.3,3940.4,199964.0
1761392400,3940.4,3940.59,3939.43,3939.43,124702.0
1761392460,3939.44,3939.44,3938.41,3938.42,73756.0
1761392520,3938.42,3938.53,3937.4,3938.52,307920.0
1761392580,3938.53,3939.22,3938.52,3939.22,83694.0
1761392640,3939.21,3939.75,3939.21,3939.74,158708.0
1761392700,3939.73,3940.48,3939.73,3940.0,87418.0
1761392760,3940.01,3940.01,3939.56,3939.56,78512.0
1761392820,3939.56,3939.57,3938.82,3939.01,66970.0
1761392880,3939.0,3939.71,3939.0,3939.47,191564.0
1761392940,3939.47,3940.99,3939.29,3940.98,216904.0
1761393000,3940.98,3942.56,3940.98,3942.24,164332.0
1761393060,3942.24,3942.25,3941.0,3941.41,139602.0
1761393120,3941.41,3941.42,3941.19,3941.2,55420.0
1761393180,3941.2,3941.97,3940.45,3941.96,231888.0
1761393240,3941.96,3941.96,3941.17,3941.17,115078.0
1761393300,3941.18,3941.51,3940.1,3940.1,277196.0
1761393360,3940.1,3940.33,3938.78,3938.78,130522.0
1761393420,3938.78,3938.79,3938.78,3938.78,82744.0
1761393480,3938.78,3939.38,3938.78,3939.38,63092.0
1761393540,3939.38,3939.91,3938.27,3938.66,219080.0
1761393600,3938.67,3938.8,3938.12,3938.14,147544.0
1761393660,3938.14,3938.33,3937.89,3938.33,95536.0
1761393720,3938.32,3939.11,3938.31,3939.1,144616.0
1761393780,3939.1,3941.65,3939.1,3941.65,150190.0
1761393840,3941.64,3943.26,3941.64,3942.98,561922.0
1761393900,3942.98,3942.99,3940.97,3941.2,179690.0
1761393960,3941.21,3941.21,3940.6,3941.2,673324.0
1761394020,3941.21,3942.8,3941.2,3941.64,162884.0
1761394080,3941.64,3943.75,3941.2,3943.74,231622.0
1761394140,3943.75,3948.85,3943.74,3948.46,1086936.0
1761394200,3948.47,3950.61,3948.46,3950.21,1027984.0
1761394260,3950.2,3952.88,3950.2,3952.31,1582516.0
1761394320,3952.3,3952.31,3947.98,3948.92,1081206.0
1761394380,3948.93,3949.55,3947.96,3949.1,502110.0
1761394440,3949.1,3950.27,3949.09,3949.49,219220.0
1761394500,3949.49,3950.26,3948.56,3949.59,313678.0
1761394560,3949.59,3949.78,3945.78,3945.78,240434.0
1761394620,3945.95,3948.06,3945.78,3948.06,436740.0
1761394680,3948.05,3949.38,3948.05,3948.82,673444.0
1761394740,3948.83,3949.27,3948.66,3949.19,480888.0
1761394800,3949.18,3949.9,3948.86,3948.87,359818.0
1761394860,3948.86,3949.04,3948.73,3949.03,170400.0
1761394920,3949.02,3950.08,3948.73,3949.98,330790.0
1761394980,3949.99,3950.31,3948.5,3950.31,292110.0
1761395040,3950.31,3951.0,3950.3,3950.86,364168.0
1761395100,3950.61,3950.99,3949.52,3950.98,239396.0
1761395160,3950.99,3950.99,3949.25,3950.0,293758.0
1761395220,3950.01,3952.18,3949.8,3952.05,549442.0
1761395280,3952.05,3952.06,3951.18,3951.46,308060.0
1761395340,3951.45,3952.5,3951.41,3951.42,630744.0
1761395400,3951.41,3951.8,3949.55,3949.56,503424.0
1761395460,3949.56,3952.31,3949.02,3949.02,513676.0
1761395520,3948.89,3948.89,3947.58,3947.59,229412.0
1761395580,3947.46,3947.95,3946.21,3947.46,338194.0
1761395640,3947.46,3947.78,3945.96,3947.04,261098.0
1761395700,3947.03,3949.28,3947.03,3949.16,169594.0
1761395760,3949.16,3950.57,3948.92,3949.51,275844.0
1761395820,3949.5,3949.94,3948.84,3949.37,178394.0
1761395880,3949.38,3949.4,3948.64,3948.7,232484.0
1761395940,3948.71,3948.71,3947.03,3948.0,208994.0
1761396000,3948.0,3948.36,3947.42,3947.65,311216.0
1761396060,3947.65,3948.45,3947.65,3948.15,166318.0
1761396120,3948.16,3948.16,3946.54,3948.15,171678.0
1761396180,3948.15,3948.16,3947.0,3947.2,226850.0
1761396240,3947.21,3948.89,3947.2,3948.89,251514.0
1761396300,3948.88,3948.94,3948.36,3948.45,369942.0
1761396360,3948.45,3948.87,3948.44,3948.87,104292.0
1761396420,3948.86,3949.06,3948.03,3949.01,270042.0
1761396480,3949.0,3953.63,3948.73,3949.99,1204342.0
1761396540,3949.99,3954.68,3949.97,3952.58,1162392.0
1761396600,3952.58,3952.59,3950.05,3950.05,436672.0
1761396660,3949.76,3949.76,3948.16,3948.95,565278.0
1761396720,3948.95,3948.95,3946.31,3947.19,668962.0
1761396780,3946.94,3947.46,3946.12,3946.92,736436.0
1761396840,3946.92,3946.94,3944.13,3945.12,766952.0
1761396900,3945.12,3946.38,3945.0,3946.38,349618.0
1761396960,3946.38,3948.49,3946.38,3947.59,386734.0
1761397020,3947.82,3949.88,3947.82,3949.14,229828.0
1761397080,3949.14,3951.38,3949.14,3951.37,437676.0
1761397140,3951.38,3951.69,3950.0,3951.57,209690.0
1761397200,3951.57,3954.72,3951.57,3952.55,1968106.0
1761397260,3952.56,3952.56,3946.53,3946.78,1454084.0
1761397320,3946.77,3947.36,3945.78,3945.78,544690.0
1761397380,3945.79,3947.14,3945.78,3946.24,232106.0
1761397440,3946.24,3946.4,3945.6,3946.25,263930.0
1761397500,3946.26,3946.89,3945.23,3946.07,721512.0
1761397560,3946.07,3946.07,3945.4,3945.41,296822.0
1761397620,3945.41,3946.97,3935.68,3938.4,4748610.0
1761397680,3938.48,3939.46,3938.47,3939.46,779796.0
1761397740,3939.45,3941.56,3939.45,3941.56,736982.0
1761397800,3941.55,3941.97,3939.95,3940.4,1452834.0
1761397860,3940.39,3940.4,3939.6,3939.9,994702.0
1761397920,3939.89,3940.48,3939.89,3940.17,132540.0
1761397980,3940.16,3940.18,3939.6,3939.61,318364.0
1761398040,3939.6,3941.04,3939.6,3941.03,212306.0
1761398100,3941.04,3941.07,3940.65,3941.06,177684.0
1761398160,3941.06,3943.17,3941.06,3942.79,496298.0
1761398220,3942.79,3943.49,3942.56,3943.49,490998.0
1761398280,3943.49,3943.49,3936.64,3936.88,1434062.0
1761398340,3936.88,3938.22,3935.15,3935.67,2373376.0
1761398400,3935.67,3938.26,3935.0,3938.26,1517894.0
1761398460,3938.25,3941.61,3938.25,3940.79,848666.0
1761398520,3940.79,3941.06,3939.78,3939.84,238602.0
1761398580,3939.84,3940.76,3939.84,3940.75,108072.0
1761398640,3940.76,3941.3,3940.16,3940.16,430258.0
1761398700,3940.16,3940.17,3938.88,3939.2,157744.0
1761398760,3939.05,3939.06,3937.08,3937.1,355834.0
1761398820,3937.1,3937.77,3935.52,3937.77,818504.0
1761398880,3937.77,3938.35,3937.76,3937.86,303676.0
1761398940,3937.86,3938.2,3936.56,3937.01,424802.0
1761399000,3937.02,3937.48,3935.66,3936.25,237756.0
1761399060,3936.26,3937.72,3936.25,3937.71,182386.0
1761399120,3937.72,3938.04,3937.45,3938.04,481228.0
1761399180,3938.04,3938.98,3937.69,3938.68,487540.0
1761399240,3938.67,3939.09,3937.69,3938.94,612636.0
1761399300,3938.94,3940.92,3936.9,3937.18,732246.0
1761399360,3937.18,3937.18,3933.4,3934.69,1142298.0
1761399420,3934.7,3935.38,3934.69,3934.99,359308.0
1761399480,3935.0,3936.16,3934.99,3935.93,184358.0
1761399540,3935.93,3943.4,3935.17,3942.3,3539296.0
1761399600,3941.99,3942.0,3939.88,3940.4,520322.0
1761399660,3940.41,3940.76,3939.28,3939.99,218506.0
1761399720,3939.99,3940.8,3939.71,3939.71,312134.0
1761399780,3939.71,3940.01,3939.39,3939.39,277656.0
1761399840,3939.39,3941.02,3939.0,3939.3,1774410.0
1761399900,3939.31,3939.31,3937.13,3937.34,279940.0
1761399960,3937.33,3937.54,3936.43,3936.44,288140.0
1761400020,3936.44,3937.0,3935.56,3935.57,277788.0
1761400080,3935.56,3936.36,3934.97,3936.19,252300.0
1761400140,3936.19,3936.97,3935.56,3936.69,236020.0
1761400200,3936.7,3937.0,3936.19,3936.99,123360.0
1761400260,3937.0,3938.9,3936.99,3938.9,162176.0
1761400320,3939.0,3939.8,3938.14,3938.51,1180794.0
1761400380,3938.51,3939.2,3937.87,3939.2,199228.0
1761400440,3939.2,3939.99,3939.19,3939.99,199086.0
1761400500,3939.99,3941.14,3939.98,3941.14,664192.0
1761400560,3941.27,3941.27,3940.85,3940.86,84926.0
1761400620,3940.86,3941.27,3940.48,3941.27,149996.0
1761400680,3941.27,3941.28,3941.0,3941.11,73004.0
1761400740,3941.1,3941.86,3941.02,3941.02,149558.0
1761400800,3941.02,3941.57,3941.02,3941.57,78550.0
1761400860,3941.56,3941.57,3940.46,3940.46,130022.0
1761400920,3940.46,3941.31,3940.0,3941.3,179866.0
1761400980,3941.3,3941.62,3940.59,3941.37,150730.0
1761401040,3941.37,3941.6,3941.14,3941.59,68902.0
1761401100,3941.6,3941.77,3941.19,3941.5,267742.0
1761401160,3941.5,3943.18,3941.49,3943.17,471978.0
1761401220,3943.18,3943.58,3941.75,3942.06,361806.0
1761401280,3941.4,3942.06,3940.0,3940.27,310766.0
1761401340,3940.28,3940.92,3939.25,3940.92,127638.0
1761401400,3940.91,3940.92,3939.38,3940.15,173074.0
1761401460,3940.16,3941.52,3940.15,3941.52,77712.0
1761401520,3941.71,3943.58,3941.52,3943.58,229922.0
1761401580,3943.41,3943.75,3942.59,3942.6,365232.0
1761401640,3942.6,3944.0,3942.59,3943.66,391632.0
1761401700,3943.66,3943.84,3943.07,3943.08,390098.0
1761401760,3943.08,3944.67,3943.07,3943.65,381930.0
1761401820,3943.64,3943.65,3942.89,3942.99,170576.0
1761401880,3942.99,3943.65,3942.6,3942.61,145736.0
1761401940,3942.31,3942.6,3941.26,3942.59,155366.0
1761402000,3942.59,3944.12,3942.59,3942.63,242734.0
1761402060,3942.62,3944.38,3942.62,3944.37,127088.0
1761402120,3944.38,3944.88,3944.37,3944.84,340450.0
1761402180,3944.84,3946.06,3944.5,3945.55,630010.0
1761402240,3945.54,3945.55,3944.41,3944.41,175316.0
1761402300,3944.42,3944.84,3944.41,3944.83,361324.0
1761402360,3944.83,3945.57,3943.34,3945.56,1022744.0
1761402420,3945.57,3946.35,3934.08,3937.81,2936346.0
1761402480,3937.8,3939.89,3936.98,3939.61,419420.0
1761402540,3939.61,3939.61,3938.89,3938.9,315658.0
1761402600,3938.9,3938.9,3936.45,3936.77,718906.0
1761402660,3936.77,3937.3,3935.47,3936.22,436358.0
1761402720,3936.22,3937.29,3935.03,3935.9,621698.0
1761402780,3935.91,3936.76,3935.63,3935.95,427368.0
1761402840,3935.96,3936.79,3935.05,3936.79,501696.0
1761402900,3936.73,3939.46,3936.73,3938.49,504498.0
1761402960,3938.49,3938.5,3936.96,3937.27,150992.0
1761403020,3937.27,3939.3,3937.01,3939.29,354308.0
1761403080,3939.29,3939.99,3939.19,3939.92,367456.0
1761403140,3939.91,3939.92,3938.31,3938.32,119066.0
1761403200,3938.32,3938.7,3937.63,3937.64,147806.0
1761403260,3938.27,3938.9,3937.06,3937.64,231350.0
1761403320,3937.64,3938.23,3935.6,3935.6,221478.0
1761403380,3935.61,3936.84,3935.22,3936.83,702036.0
1761403440,3936.84,3936.84,3935.45,3935.58,271936.0
1761403500,3935.57,3935.66,3934.5,3934.86,434170.0
1761403560,3934.72,3935.02,3933.57,3933.58,489362.0
1761403620,3933.5,3934.41,3933.5,3934.09,378076.0
1761403680,3934.09,3935.4,3933.98,3934.7,598182.0
1761403740,3934.7,3934.72,3934.0,3934.01,352354.0
1761403800,3934.01,3934.2,3932.0,3932.7,697574.0
1761403860,3932.7,3933.68,3932.69,3933.43,480076.0
1761403920,3933.43,3933.99,3933.43,3933.99,161696.0
1761403980,3933.98,3934.22,3933.68,3933.8,150802.0
1761404040,3933.81,3934.41,3933.8,3934.41,452286.0
1761404100,3934.41,3937.48,3933.61,3936.57,969562.0
1761404160,3936.57,3937.54,3936.48,3937.39,209134.0
1761404220,3937.8,3937.93,3937.33,3937.7,294124.0
1761404280,3937.7,3937.93,3937.02,3937.02,130476.0
1761404340,3937.03,3937.03,3936.78,3936.83,97670.0
1761404400,3936.83,3936.97,3934.64,3934.64,215586.0
1761404460,3934.64,3934.69,3932.82,3933.27,602450.0
1761404520,3933.27,3933.27,3931.49,3931.99,841666.0
1761404580,3932.0,3933.2,3930.53,3932.41,1188344.0
1761404640,3932.4,3932.41,3930.9,3930.91,609822.0
1761404700,3930.91,3932.16,3930.75,3931.99,406776.0
1761404760,3931.99,3932.0,3931.08,3931.17,482336.0
1761404820,3931.17,3931.7,3930.22,3930.22,337792.0
1761404880,3930.22,3931.0,3930.11,3930.14,642454.0
1761404940,3930.14,3930.41,3927.36,3929.01,2131838.0
1761405000,3929.0,3929.51,3928.0,3928.01,446392.0
1761405060,3928.01,3930.0,3928.0,3929.56,269612.0
1761405120,3929.56,3930.34,3929.55,3930.34,225192.0
1761405180,3930.34,3930.46,3929.09,3929.17,302892.0
1761405240,3929.18,3929.49,3928.28,3928.37,208116.0
1761405300,3928.39,3929.28,3928.39,3929.01,328004.0
1761405360,3929.01,3930.85,3928.39,3930.84,570612.0
1761405420,3930.84,3930.93,3929.62,3929.63,279430.0
1761405480,3929.63,3930.38,3929.62,3930.15,150154.0
1761405540,3930.14,3930.15,3929.58,3930.15,233854.0
1761405600,3930.15,3930.15,3929.01,3929.02,176616.0
1761405660,3929.02,3929.08,3928.28,3929.05,301294.0
1761405720,3929.05,3929.09,3928.92,3929.08,202094.0
1761405780,3929.08,3929.09,3928.98,3929.09,101196.0
1761405840,3929.08,3930.04,3929.08,3929.71,136796.0
1761405900,3929.7,3930.11,3929.06,3929.85,426050.0
1761405960,3929.85,3932.77,3929.85,3932.28,1006618.0
1761406020,3932.28,3932.77,3931.8,3931.8,328350.0
1761406080,3931.8,3932.12,3931.35,3932.12,220916.0
1761406140,3932.11,3932.12,3931.35,3931.36,141944.0
1761406200,3931.36,3931.36,3930.11,3930.11,133596.0
1761406260,3930.11,3930.46,3929.1,3929.11,488564.0
1761406320,3929.1,3929.11,3926.82,3927.72,947926.0
1761406380,3927.72,3928.1,3927.2,3928.1,265314.0
1761406440,3928.09,3928.5,3927.84,3928.5,829786.0
1761406500,3928.5,3928.5,3927.6,3927.61,124546.0
1761406560,3927.6,3928.42,3927.6,3928.24,478854.0
1761406620,3928.24,3929.66,3928.24,3929.47,219248.0
1761406680,3929.47,3929.77,3929.36,3929.76,139610.0
1761406740,3929.76,3930.59,3929.76,3930.58,124868.0
1761406800,3930.58,3933.13,3930.58,3932.46,697288.0
1761406860,3932.47,3933.01,3931.82,3931.83,192604.0
1761406920,3931.83,3932.58,3931.82,3932.43,362078.0
1761406980,3932.43,3932.43,3931.34,3931.34,146008.0
1761407040,3931.34,3931.35,3930.17,3930.18,100764.0
1761407100,3930.17,3930.59,3930.17,3930.58,65034.0
1761407160,3930.58,3930.92,3930.58,3930.91,86136.0
1761407220,3930.92,3930.92,3930.0,3930.01,157230.0
1761407280,3930.0,3930.59,3930.0,3930.42,358428.0
1761407340,3930.42,3930.74,3930.42,3930.49,69802.0
1761407400,3930.49,3931.82,3930.49,3930.98,138692.0
1761407460,3930.98,3930.99,3929.37,3929.37,143304.0
1761407520,3929.37,3929.77,3928.57,3928.58,671354.0
1761407580,3928.58,3929.82,3928.58,3929.61,225958.0
1761407640,3929.62,3929.62,3926.0,3926.0,490296.0
1761407700,3926.01,3927.0,3923.15,3926.47,2866930.0
1761407760,3926.47,3928.63,3926.47,3928.62,823470.0
1761407820,3928.62,3930.3,3928.62,3929.44,381708.0
1761407880,3929.43,3931.59,3929.43,3931.18,781104.0
1761407940,3931.18,3931.58,3930.57,3931.48,218922.0
1761408000,3931.48,3933.26,3931.47,3933.25,360312.0
1761408060,3933.25,3933.25,3931.54,3931.55,351424.0
1761408120,3931.55,3931.55,3929.51,3931.03,299628.0
1761408180,3931.02,3931.82,3931.0,3931.03,230480.0
1761408240,3931.03,3931.03,3929.59,3930.2,387996.0
1761408300,3930.21,3930.54,3927.55,3927.56,887054.0
1761408360,3926.93,3931.12,3926.6,3927.97,883280.0
1761408420,3927.97,3931.65,3927.97,3928.36,894294.0
1761408480,3928.37,3931.0,3928.36,3930.14,283920.0
1761408540,3930.13,3931.27,3929.82,3930.31,133340.0
1761408600,3930.32,3930.61,3929.35,3929.5,366042.0
1761408660,3929.49,3931.0,3929.49,3930.77,205444.0
1761408720,3930.76,3930.77,3930.61,3930.61,78274.0
1761408780,3930.62,3930.62,3930.47,3930.48,77316.0
1761408840,3930.47,3930.6,3930.47,3930.6,71118.0
1761408900,3930.6,3932.6,3929.33,3932.6,242608.0
1761408960,3932.59,3932.6,3930.49,3930.5,246082.0
1761409020,3930.11,3931.8,3930.0,3931.8,169114.0
1761409080,3931.79,3931.97,3931.79,3931.8,263522.0
1761409140,3931.81,3931.81,3930.49,3931.45,711810.0
1761409200,3931.46,3932.63,3931.45,3932.62,137638.0
1761409260,3932.62,3932.63,3932.33,3932.34,63536.0
1761409320,3932.33,3932.34,3931.34,3931.35,142448.0
1761409380,3931.35,3931.35,3930.0,3930.01,174114.0
1761409440,3930.0,3930.54,3930.0,3930.42,153666.0
1761409500,3930.68,3931.13,3930.67,3930.67,89920.0
1761409560,3930.67,3931.08,3930.66,3930.67,62686.0
1761409620,3930.66,3930.67,3929.47,3929.48,326386.0
1761409680,3929.48,3929.48,3928.21,3928.21,314894.0
1761409740,3928.0,3928.13,3926.94,3928.12,308532.0
1761409800,3928.13,3929.11,3927.71,3929.11,171176.0
1761409860,3929.1,3929.79,3929.1,3929.41,129754.0
1761409920,3929.41,3929.41,3928.45,3928.46,70134.0
1761409980,3928.45,3929.0,3928.43,3928.66,150562.0
1761410040,3928.66,3929.38,3928.66,3929.37,219872.0
1761410100,3929.37,3929.78,3929.36,3929.37,62188.0
1761410160,3929.36,3929.62,3929.36,3929.61,99412.0
1761410220,3929.62,3929.62,3929.19,3929.19,65438.0
1761410280,3929.19,3929.2,3928.29,3928.54,148018.0
1761410340,3928.54,3928.92,3928.34,3928.34,136448.0
1761410400,3928.34,3928.34,3927.72,3927.98,98878.0
1761410460,3927.99,3929.38,3927.98,3929.38,346498.0
1761410520,3929.37,3929.38,3927.82,3928.27,368390.0
1761410580,3928.28,3928.7,3928.27,3928.69,48304.0
1761410640,3928.69,3928.7,3928.11,3928.28,93872.0
1761410700,3928.28,3928.7,3928.0,3928.64,90206.0
1761410760,3928.63,3928.64,3926.9,3927.89,175844.0
1761410820,3927.9,3928.37,3927.37,3928.37,297666.0
1761410880,3928.37,3929.0,3928.1,3929.0,150896.0
1761410940,3929.0,3935.52,3928.99,3935.52,1586426.0
1761411000,3935.51,3936.38,3934.22,3934.22,867176.0
1761411060,3934.23,3935.3,3933.98,3933.99,1123072.0
1761411120,3933.98,3934.8,3933.68,3934.79,503790.0
1761411180,3934.8,3934.8,3932.65,3932.66,141108.0
1761411240,3932.66,3932.67,3929.95,3931.03,687968.0
1761411300,3931.13,3931.41,3931.13,3931.41,123946.0
1761411360,3931.41,3931.61,3930.64,3931.16,131212.0
1761411420,3931.15,3931.51,3931.15,3931.5,85748.0
1761411480,3931.5,3931.51,3931.27,3931.27,46640.0
1761411540,3931.27,3931.72,3931.27,3931.42,91760.0
1761411600,3931.42,3932.41,3931.33,3932.4,227736.0
1761411660,3932.4,3933.0,3932.4,3932.76,117964.0
1761411720,3932.76,3933.6,3932.76,3933.32,375372.0
1761411780,3932.38,3932.38,3930.96,3931.38,279958.0
1761411840,3931.39,3932.18,3931.38,3932.17,46302.0
1761411900,3932.25,3934.16,3932.25,3934.15,210574.0
1761411960,3934.15,3934.63,3933.94,3934.5,160770.0
1761412020,3934.49,3935.48,3934.49,3934.59,253996.0
1761412080,3934.6,3936.0,3934.59,3935.99,393830.0
1761412140,3936.0,3936.82,3935.99,3936.81,461738.0
1761412200,3936.82,3938.16,3936.81,3937.87,544636.0
1761412260,3937.87,3937.88,3937.32,3937.33,208952.0
1761412320,3937.32,3937.34,3936.81,3937.34,195802.0
1761412380,3937.33,3937.94,3937.33,3937.84,387358.0
1761412440,3937.84,3937.84,3937.55,3937.56,291608.0
1761412500,3937.56,3937.57,3936.27,3936.28,369130.0
1761412560,3936.27,3936.28,3935.31,3935.59,108842.0
1761412620,3935.59,3936.33,3935.51,3935.51,197014.0
1761412680,3935.52,3935.52,3934.85,3934.86,164446.0
1761412740,3934.85,3935.12,3933.79,3935.11,405722.0
1761412800,3935.11,3935.12,3934.81,3934.81,318872.0
1761412860,3934.82,3935.51,3934.81,3935.42,70406.0
1761412920,3935.42,3935.43,3934.88,3934.89,57730.0
1761412980,3934.89,3935.5,3934.89,3935.23,41920.0
1761413040,3935.23,3935.23,3934.13,3934.4,125260.0
1761413100,3934.41,3934.41,3934.4,3934.41,36432.0
1761413160,3934.41,3934.41,3933.91,3934.08,171642.0
1761413220,3934.08,3934.08,3933.46,3933.8,99578.0
1761413280,3933.79,3933.8,3933.46,3933.46,22272.0
1761413340,3933.24,3933.46,3932.27,3932.27,154144.0
1761413400,3932.27,3932.74,3932.22,3932.74,242608.0
1761413460,3932.73,3934.21,3932.73,3934.21,201026.0
1761413520,3934.21,3934.21,3933.07,3933.08,87444.0
1761413580,3933.07,3933.08,3930.87,3930.88,380848.0
1761413640,3930.88,3930.88,3929.15,3930.02,376968.0
1761413700,3930.03,3930.12,3929.54,3929.55,119436.0
1761413760,3929.55,3929.91,3929.54,3929.74,225324.0
1761413820,3929.74,3930.05,3929.64,3929.65,142504.0
1761413880,3929.65,3929.9,3929.59,3929.59,135532.0
1761413940,3929.6,3929.91,3929.59,3929.91,67926.0
1761414000,3929.91,3930.71,3929.91,3930.7,94322.0
1761414060,3930.7,3931.0,3930.7,3930.99,31706.0
1761414120,3930.99,3931.1,3930.42,3930.42,126880.0
1761414180,3930.42,3931.67,3930.42,3931.67,337474.0
1761414240,3931.67,3931.67,3931.55,3931.55,28344.0
1761414300,3931.55,3931.56,3930.77,3931.31,89188.0
1761414360,3930.94,3931.3,3929.76,3931.29,457702.0
1761414420,3931.29,3931.58,3930.0,3931.58,226304.0
1761414480,3931.58,3933.01,3931.57,3932.95,290822.0
1761414540,3932.94,3932.95,3932.34,3932.59,207008.0
1761414600,3932.59,3932.6,3932.34,3932.59,58548.0
1761414660,3932.59,3932.96,3932.59,3932.96,202006.0
1761414720,3932.96,3933.26,3932.65,3933.07,584582.0
1761414780,3933.06,3933.07,3932.12,3932.69,55790.0
1761414840,3932.69,3932.69,3932.68,3932.69,22802.0
1761414900,3932.69,3932.69,3932.1,3932.16,145928.0
1761414960,3932.17,3933.26,3932.16,3933.26,122068.0
1761415020,3933.26,3933.38,3933.22,3933.23,59270.0
1761415080,3933.23,3933.44,3933.22,3933.26,74548.0
1761415140,3933.26,3933.44,3933.26,3933.28,137552.0
1761415200,3933.27,3933.28,3932.17,3932.6,663982.0
1761415260,3932.6,3932.86,3932.6,3932.86,51750.0
1761415320,3932.85,3932.86,3932.66,3932.66,95814.0
1761415380,3932.66,3932.66,3931.27,3931.28,108916.0
1761415440,3931.28,3931.28,3929.66,3929.96,541272.0
1761415500,3929.95,3930.66,3929.95,3930.29,265490.0
1761415560,3930.29,3930.96,3930.29,3930.96,96162.0
1761415620,3930.95,3930.96,3929.54,3929.55,116782.0
1761415680,3929.55,3929.69,3927.69,3928.78,959092.0
1761415740,3928.77,3929.57,3928.77,3929.57,201704.0
1761415800,3929.57,3931.41,3929.56,3931.4,98530.0
1761415860,3931.4,3932.47,3931.4,3932.46,346876.0
1761415920,3932.47,3933.77,3932.46,3933.77,141194.0
1761415980,3933.76,3934.74,3933.73,3933.73,175386.0
1761416040,3933.73,3936.83,3933.73,3936.81,836638.0
1761416100,3936.8,3936.81,3934.87,3934.99,181510.0
1761416160,3935.0,3935.92,3934.99,3935.92,195486.0
1761416220,3935.91,3936.36,3935.91,3936.36,71728.0
1761416280,3936.36,3937.51,3936.35,3937.2,237402.0
1761416340,3937.2,3938.4,3936.96,3938.39,278976.0
1761416400,3938.4,3938.4,3936.56,3937.34,100114.0
1761416460,3937.34,3937.92,3937.33,3937.92,169856.0
1761416520,3937.91,3937.92,3937.33,3937.55,395728.0
1761416580,3937.55,3938.5,3937.55,3938.5,242428.0
1761416640,3938.5,3941.61,3938.49,3941.23,968018.0
1761416700,3941.22,3941.24,3940.0,3940.0,258630.0
1761416760,3940.01,3942.19,3940.0,3942.0,262868.0
1761416820,3942.0,3942.0,3940.9,3940.91,222894.0
1761416880,3940.9,3942.15,3940.9,3942.01,230324.0
1761416940,3942.01,3947.37,3942.0,3944.1,1624290.0
1761417000,3944.11,3956.7,3943.99,3952.19,7468420.0
1761417060,3952.2,3959.07,3950.6,3954.05,6680122.0
1761417120,3953.62,3955.34,3951.44,3951.57,2540056.0
1761417180,3951.57,3956.66,3949.2,3955.7,2570396.0
1761417240,3955.7,3955.71,3953.0,3953.89,2468656.0
1761417300,3954.23,3956.34,3953.22,3954.73,3272912.0
1761417360,3954.73,3963.16,3954.46,3961.49,4497906.0
1761417420,3961.47,3962.97,3960.0,3961.6,2823436.0
1761417480,3961.61,3961.61,3959.81,3959.82,1030598.0
1761417540,3959.69,3965.0,3959.35,3964.74,1975750.0
1761417600,3964.74,3968.31,3964.66,3965.01,3367432.0
1761417660,3965.01,3965.95,3963.2,3963.2,929464.0
1761417720,3963.07,3963.07,3959.97,3960.37,782042.0
1761417780,3960.37,3960.51,3959.26,3960.51,546630.0
1761417840,3960.5,3961.39,3960.36,3960.37,378044.0
1761417900,3960.37,3962.9,3960.0,3962.65,487158.0
1761417960,3962.66,3962.66,3956.94,3958.06,969108.0
1761418020,3958.06,3958.07,3955.96,3957.23,980302.0
1761418080,3957.23,3958.52,3957.06,3958.51,485620.0
1761418140,3958.51,3958.52,3956.62,3956.62,213746.0
1761418200,3956.62,3956.96,3955.39,3956.0,388294.0
1761418260,3956.0,3956.0,3953.69,3954.02,799996.0
1761418320,3954.02,3955.76,3954.02,3955.6,648734.0
1761418380,3955.61,3955.61,3954.64,3954.66,263644.0
1761418440,3954.66,3956.41,3954.65,3956.4,437482.0
1761418500,3956.4,3956.41,3954.81,3954.81,540806.0
1761418560,3954.82,3955.37,3953.36,3955.36,554708.0
1761418620,3955.36,3956.23,3955.22,3956.22,224584.0
1761418680,3956.23,3956.54,3956.22,3956.54,229264.0
1761418740,3956.53,3962.25,3956.53,3958.57,875272.0
1761418800,3958.2,3959.0,3955.1,3955.11,1004114.0
1761418860,3955.1,3955.11,3952.31,3952.31,341286.0
1761418920,3952.32,3954.53,3951.42,3954.52,735630.0
1761418980,3954.53,3954.53,3952.23,3952.46,190232.0
1761419040,3952.47,3953.17,3951.67,3952.9,224824.0
1761419100,3952.91,3956.47,3951.7,3956.47,735174.0
1761419160,3956.46,3956.47,3954.97,3954.98,288320.0
1761419220,3954.88,3954.88,3951.42,3951.43,220272.0
1761419280,3951.42,3952.99,3951.42,3952.71,178696.0
1761419340,3952.72,3953.0,3952.53,3952.66,133202.0
1761419400,3952.66,3953.0,3951.2,3951.2,247370.0
1761419460,3951.2,3951.83,3950.63,3950.64,174464.0
1761419520,3950.64,3951.24,3950.62,3950.63,278750.0
1761419580,3950.64,3950.98,3950.13,3950.98,201788.0
1761419640,3950.97,3951.96,3950.97,3951.62,192540.0
1761419700,3951.62,3952.92,3951.62,3952.12,158240.0
1761419760,3952.12,3952.99,3952.0,3952.98,152472.0
1761419820,3952.98,3954.0,3952.98,3954.0,120396.0
1761419880,3954.41,3954.41,3952.56,3953.91,316664.0
1761419940,3953.91,3955.78,3953.9,3955.78,365356.0
1761420000,3955.78,3955.79,3953.5,3953.5,318472.0
1761420060,3953.5,3953.73,3953.5,3953.51,103790.0
1761420120,3953.51,3953.52,3952.1,3952.76,483684.0
1761420180,3952.76,3953.53,3952.47,3953.52,277170.0
1761420240,3953.52,3963.22,3953.52,3959.27,2113886.0
1761420300,3959.27,3959.77,3958.16,3958.76,538050.0
1761420360,3958.76,3958.76,3958.44,3958.45,186776.0
1761420420,3958.45,3958.45,3955.79,3955.8,341406.0
1761420480,3955.8,3956.68,3955.79,3956.68,145608.0
1761420540,3956.67,3956.68,3956.54,3956.55,48806.0
1761420600,3956.54,3956.67,3956.06,3956.44,137780.0
1761420660,3956.45,3960.94,3956.44,3960.94,369074.0
1761420720,3960.94,3962.35,3960.94,3961.44,427592.0
1761420780,3961.44,3962.44,3961.44,3961.74,266656.0
1761420840,3961.74,3961.76,3961.13,3961.7,275028.0
1761420900,3961.69,3961.71,3960.71,3960.72,419638.0
1761420960,3960.72,3960.72,3960.18,3960.34,118142.0
1761421020,3960.34,3960.72,3960.32,3960.58,198080.0
1761421080,3960.34,3960.35,3958.41,3958.92,226852.0
1761421140,3958.88,3958.88,3958.13,3958.77,341812.0
1761421200,3958.76,3960.3,3958.76,3959.75,122070.0
1761421260,3959.76,3960.72,3959.75,3960.72,173588.0
1761421320,3960.71,3960.72,3960.16,3960.71,127276.0
1761421380,3960.72,3960.72,3959.94,3959.94,84122.0
1761421440,3959.94,3960.13,3959.85,3960.13,138124.0
1761421500,3960.13,3960.65,3959.54,3959.55,109650.0
1761421560,3959.55,3959.55,3956.88,3957.31,200790.0
1761421620,3957.31,3957.51,3957.0,3957.0,178974.0
1761421680,3957.0,3957.01,3954.21,3954.94,716652.0
1761421740,3954.95,3955.58,3954.89,3955.57,144376.0
1761421800,3955.57,3955.62,3955.42,3955.62,112734.0
1761421860,3955.62,3955.9,3955.61,3955.89,51952.0
1761421920,3955.89,3955.9,3955.43,3955.6,138470.0
1761421980,3955.59,3955.6,3955.0,3955.04,151324.0
1761422040,3955.04,3955.05,3955.02,3955.02,19876.0
1761422100,3955.01,3955.78,3955.01,3955.7,250512.0
1761422160,3955.7,3956.53,3954.72,3954.72,341484.0
1761422220,3954.72,3955.17,3954.72,3955.16,52990.0
1761422280,3955.16,3955.4,3955.16,3955.4,44678.0
1761422340,3955.39,3956.06,3955.39,3956.05,47756.0
1761422400,3956.05,3957.57,3956.05,3957.57,230230.0
1761422460,3957.57,3957.7,3956.6,3956.75,238032.0
1761422520,3956.71,3956.82,3956.31,3956.82,54324.0
1761422580,3956.82,3956.82,3955.71,3955.72,352820.0
1761422640,3955.71,3956.45,3955.54,3956.44,120192.0
1761422700,3956.45,3957.17,3956.44,3957.01,72116.0
1761422760,3957.01,3957.01,3956.32,3956.32,211700.0
1761422820,3956.33,3956.83,3956.32,3956.82,75348.0
1761422880,3956.82,3957.78,3956.82,3957.02,149308.0
1761422940,3957.03,3957.03,3956.73,3956.73,37598.0
1761423000,3956.74,3956.74,3955.75,3956.39,108550.0
1761423060,3956.38,3957.19,3956.38,3957.19,113492.0
1761423120,3957.19,3957.44,3957.19,3957.43,101444.0
1761423180,3957.44,3957.44,3954.73,3955.26,370752.0
1761423240,3955.27,3955.54,3954.98,3955.53,105592.0
1761423300,3955.53,3955.54,3954.62,3955.16,201598.0
1761423360,3954.3,3955.17,3954.3,3955.16,354938.0
1761423420,3955.17,3956.78,3955.16,3956.77,180316.0
1761423480,3956.53,3956.54,3956.07,3956.28,133612.0
1761423540,3956.28,3956.28,3954.59,3954.6,101948.0
1761423600,3954.48,3954.49,3953.74,3953.92,127542.0
1761423660,3953.91,3953.92,3952.75,3952.75,68214.0
1761423720,3952.76,3952.92,3952.75,3952.92,68916.0
1761423780,3952.91,3953.0,3952.91,3952.99,61400.0
1761423840,3952.99,3953.0,3951.83,3951.83,116018.0
1761423900,3951.84,3952.22,3951.83,3951.84,84626.0
1761423960,3951.84,3951.98,3951.31,3951.56,466704.0
1761424020,3951.57,3951.57,3948.84,3949.92,982192.0
1761424080,3949.92,3951.11,3949.91,3950.26,537884.0
1761424140,3950.26,3951.63,3950.25,3951.62,207828.0
1761424200,3951.54,3951.55,3949.32,3949.84,769566.0
1761424260,3950.1,3950.69,3949.7,3949.7,223228.0
1761424320,3949.7,3950.09,3948.83,3948.84,207010.0
1761424380,3948.37,3949.26,3948.37,3949.26,159286.0
1761424440,3949.26,3950.75,3949.26,3950.74,129948.0
1761424500,3950.74,3950.74,3949.65,3949.65,55994.0
1761424560,3949.64,3949.64,3947.03,3947.69,1169210.0
1761424620,3947.74,3948.49,3943.92,3944.2,1689674.0
1761424680,3944.19,3949.72,3944.19,3947.64,1221374.0
1761424740,3947.64,3949.2,3947.62,3949.2,159082.0
1761424800,3949.2,3949.92,3949.19,3949.92,139342.0
1761424860,3949.92,3956.32,3949.92,3955.61,1245016.0
1761424920,3955.61,3955.61,3954.49,3954.79,312198.0
1761424980,3954.79,3954.79,3952.39,3952.58,285016.0
1761425040,3952.58,3952.58,3951.39,3951.4,123014.0
1761425100,3951.4,3952.97,3951.4,3952.65,186748.0
1761425160,3952.65,3953.87,3952.64,3953.87,148640.0
1761425220,3953.87,3954.34,3953.68,3954.25,140340.0
1761425280,3954.26,3954.84,3953.9,3953.9,424314.0
1761425340,3953.9,3954.66,3953.9,3954.34,99676.0
1761425400,3954.35,3954.6,3953.41,3953.47,111094.0
1761425460,3953.47,3953.47,3953.46,3953.47,36842.0
1761425520,3953.47,3953.47,3953.12,3953.28,171310.0
1761425580,3953.28,3953.4,3953.28,3953.28,112328.0
1761425640,3953.29,3953.29,3952.62,3952.63,66754.0
1761425700,3952.63,3952.63,3949.11,3950.3,861798.0
1761425760,3950.3,3951.31,3950.3,3951.23,238232.0
1761425820,3951.24,3951.24,3949.76,3949.77,126168.0
1761425880,3949.76,3949.77,3945.99,3945.99,1384348.0
1761425940,3945.99,3945.99,3943.68,3943.7,511812.0
1761426000,3943.81,3946.21,3943.29,3946.21,330024.0
1761426060,3946.21,3946.33,3944.48,3944.49,152946.0
1761426120,3944.48,3945.14,3943.35,3943.59,373964.0
1761426180,3943.59,3946.0,3943.59,3945.99,177890.0
1761426240,3946.0,3946.77,3945.82,3946.52,70192.0
1761426300,3946.52,3946.52,3944.63,3945.57,209768.0
1761426360,3945.58,3946.0,3945.57,3945.99,94080.0
1761426420,3945.99,3946.0,3945.99,3946.0,36252.0
1761426480,3946.0,3946.0,3945.61,3945.62,40398.0
1761426540,3945.62,3945.95,3943.23,3945.42,745712.0
1761426600,3945.42,3948.0,3945.42,3947.99,253238.0
1761426660,3947.99,3948.0,3947.99,3947.99,58258.0
1761426720,3947.99,3948.0,3947.99,3948.0,85152.0
1761426780,3948.0,3948.09,3947.87,3948.08,515066.0
1761426840,3948.08,3948.08,3943.25,3943.45,575498.0
1761426900,3943.44,3943.45,3929.84,3941.02,3233244.0
1761426960,3940.58,3947.58,3939.36,3943.82,1028566.0
1761427020,3943.96,3946.25,3943.95,3946.24,336918.0
1761427080,3946.15,3946.15,3943.82,3943.82,192634.0
1761427140,3943.83,3944.81,3943.82,3944.57,101880.0
1761427200,3944.56,3945.37,3944.41,3945.36,92830.0
1761427260,3945.36,3945.93,3944.68,3944.69,340286.0
1761427320,3944.42,3944.43,3942.75,3942.76,133996.0
1761427380,3942.75,3943.29,3942.75,3943.28,166350.0
1761427440,3943.29,3943.29,3942.68,3943.24,166606.0
1761427500,3943.24,3943.48,3941.09,3943.48,143698.0
1761427560,3943.48,3944.75,3943.47,3944.6,161804.0
1761427620,3944.59,3944.6,3943.84,3944.06,89958.0
1761427680,3944.08,3945.36,3944.08,3945.35,67728.0
1761427740,3945.36,3945.37,3945.35,3945.36,28524.0
1761427800,3945.36,3955.04,3944.73,3948.28,1056628.0
1761427860,3948.27,3948.28,3945.48,3945.49,741154.0
1761427920,3945.48,3946.77,3945.48,3946.77,92288.0
1761427980,3946.77,3946.77,3946.17,3946.17,54172.0
1761428040,3946.17,3946.18,3946.0,3946.1,80764.0
1761428100,3946.1,3948.94,3946.1,3948.93,202010.0
1761428160,3948.93,3949.48,3948.53,3949.48,220862.0
1761428220,3949.48,3949.48,3949.22,3949.22,65120.0
1761428280,3949.1,3949.11,3948.45,3948.92,82366.0
1761428340,3948.92,3949.26,3948.91,3949.26,82256.0
1761428400,3949.25,3949.56,3949.25,3949.31,173122.0
1761428460,3949.31,3949.32,3948.12,3948.12,87824.0
1761428520,3948.13,3948.13,3946.73,3946.74,61116.0
1761428580,3946.74,3947.29,3946.72,3947.29,103578.0
1761428640,3947.34,3948.26,3946.8,3946.8,89878.0
1761428700,3946.8,3946.8,3946.67,3946.7,28762.0
1761428760,3946.71,3946.73,3943.75,3943.75,311956.0
1761428820,3943.75,3943.76,3942.96,3943.37,109988.0
1761428880,3943.36,3943.37,3941.12,3942.17,260120.0
1761428940,3942.18,3942.19,3942.17,3942.18,228124.0
1761429000,3942.18,3942.36,3942.18,3942.35,55304.0
1761429060,3942.36,3942.74,3942.35,3942.74,92682.0
1761429120,3942.73,3944.3,3942.73,3943.13,280506.0
1761429180,3943.13,3944.26,3943.12,3944.25,103210.0
1761429240,3944.26,3945.18,3944.25,3945.18,59052.0
1761429300,3945.17,3948.41,3945.17,3947.64,142170.0
1761429360,3947.63,3947.96,3947.63,3947.83,89508.0
1761429420,3947.83,3950.02,3947.83,3949.93,486300.0
1761429480,3949.93,3950.48,3949.92,3950.48,223678.0
1761429540,3950.47,3951.47,3950.47,3951.47,137838.0
1761429600,3951.46,3951.6,3948.88,3949.48,535200.0
1761429660,3949.47,3950.99,3949.34,3950.97,277904.0
1761429720,3950.97,3950.97,3946.29,3947.24,904830.0
1761429780,3947.36,3947.36,3944.95,3945.68,369966.0
1761429840,3945.67,3948.27,3945.67,3947.94,365458.0
1761429900,3947.95,3947.95,3946.69,3947.37,82194.0
1761429960,3947.56,3948.36,3947.56,3948.36,58096.0
1761430020,3948.36,3950.14,3948.36,3950.14,366118.0
1761430080,3950.14,3950.14,3948.14,3948.39,85324.0
1761430140,3948.39,3949.91,3948.39,3949.91,43702.0
1761430200,3949.9,3950.19,3947.7,3948.18,176042.0
1761430260,3948.18,3948.19,3947.56,3948.07,88948.0
1761430320,3948.07,3948.08,3947.59,3948.08,58052.0
1761430380,3948.08,3948.08,3946.99,3946.99,83342.0
1761430440,3947.0,3947.21,3946.99,3947.21,34016.0
1761430500,3947.21,3947.83,3946.99,3947.83,107612.0
1761430560,3947.84,3948.87,3947.83,3948.44,78794.0
1761430620,3948.44,3948.45,3948.44,3948.44,10666.0
1761430680,3948.44,3950.58,3948.44,3950.58,171374.0
1761430740,3950.58,3952.7,3950.58,3952.69,335948.0
1761430800,3952.7,3953.6,3952.4,3952.97,478162.0
1761430860,3952.98,3952.98,3952.5,3952.51,90740.0
1761430920,3952.4,3952.41,3949.3,3949.94,211488.0
1761430980,3949.94,3950.38,3949.83,3949.85,214210.0
1761431040,3949.85,3950.12,3949.84,3950.09,150564.0
1761431100,3950.09,3950.09,3949.75,3950.08,93072.0
1761431160,3950.08,3951.27,3950.08,3951.27,47340.0
1761431220,3951.27,3951.7,3950.33,3950.58,100184.0
1761431280,3950.92,3951.78,3950.75,3951.59,183598.0
1761431340,3951.69,3953.01,3951.69,3953.01,186760.0
1761431400,3953.01,3954.15,3952.37,3952.92,149926.0
1761431460,3952.92,3953.89,3952.6,3952.61,59380.0
1761431520,3952.61,3952.61,3952.0,3952.13,62556.0
1761431580,3952.18,3952.74,3950.99,3951.7,600396.0
1761431640,3951.7,3951.86,3951.25,3951.86,328556.0
1761431700,3952.09,3953.41,3952.08,3953.41,122712.0
1761431760,3953.4,3953.68,3953.09,3953.09,171522.0
1761431820,3953.08,3953.09,3951.92,3952.57,77508.0
1761431880,3952.57,3953.15,3952.56,3952.82,45986.0
1761431940,3952.83,3953.39,3952.82,3953.39,48330.0
1761432000,3953.5,3954.8,3953.5,3953.81,225352.0
1761432060,3953.8,3954.27,3953.8,3954.27,76780.0
1761432120,3954.27,3954.63,3954.27,3954.63,59040.0
1761432180,3954.63,3954.63,3954.0,3954.24,427060.0
1761432240,3954.24,3955.79,3954.24,3955.79,387100.0
1761432300,3955.79,3955.95,3954.48,3954.49,246336.0
1761432360,3954.49,3955.04,3954.48,3955.03,76184.0
1761432420,3955.33,3955.33,3954.65,3954.85,167662.0
1761432480,3954.84,3957.39,3954.84,3957.08,244366.0
1761432540,3957.09,3958.5,3956.96,3958.09,683256.0
1761432600,3958.1,3961.4,3958.09,3960.99,1219936.0
1761432660,3961.0,3962.71,3958.77,3960.09,800258.0
1761432720,3960.09,3961.0,3959.95,3961.0,310116.0
1761432780,3961.0,3963.0,3960.99,3962.85,336334.0
1761432840,3962.83,3963.0,3962.15,3962.27,338558.0
1761432900,3962.26,3962.27,3961.8,3961.97,204258.0
1761432960,3961.97,3961.99,3961.34,3961.99,216172.0
1761433020,3961.99,3963.47,3961.98,3962.67,443338.0
1761433080,3962.68,3962.68,3961.31,3961.59,405102.0
1761433140,3961.59,3961.6,3959.45,3959.7,189162.0
1761433200,3959.71,3959.89,3958.13,3958.34,143484.0
1761433260,3958.33,3958.33,3956.33,3957.45,404302.0
1761433320,3957.44,3957.6,3957.44,3957.5,112498.0
1761433380,3957.5,3958.8,3957.49,3958.79,106440.0
1761433440,3958.79,3961.25,3958.79,3961.25,157568.0
1761433500,3961.25,3962.22,3961.24,3962.22,179412.0
1761433560,3962.22,3962.22,3960.27,3960.67,251498.0
1761433620,3960.67,3961.02,3958.42,3958.43,120778.0
1761433680,3958.42,3959.18,3958.05,3958.61,310730.0
1761433740,3958.6,3959.43,3958.6,3958.61,59032.0
1761433800,3958.6,3958.61,3957.01,3957.01,118126.0
1761433860,3957.01,3957.02,3957.0,3957.0,113674.0
1761433920,3957.0,3957.47,3957.0,3957.46,455894.0
1761433980,3957.46,3957.7,3957.46,3957.69,44126.0
1761434040,3957.7,3958.79,3957.69,3958.79,102694.0
1761434100,3958.79,3959.21,3958.05,3958.05,152562.0
1761434160,3958.05,3958.52,3955.58,3955.59,232928.0
1761434220,3955.59,3955.59,3954.79,3954.79,138524.0
1761434280,3954.24,3954.9,3953.6,3954.89,396104.0
1761434340,3954.89,3954.9,3953.05,3953.25,164806.0
1761434400,3953.41,3953.77,3953.25,3953.77,40092.0
1761434460,3953.77,3954.59,3953.51,3953.77,224788.0
1761434520,3953.79,3954.28,3953.46,3953.47,137334.0
1761434580,3953.47,3953.99,3953.46,3953.99,41532.0
1761434640,3953.99,3954.01,3953.18,3953.64,135024.0
1761434700,3953.65,3953.65,3952.21,3952.49,156128.0
1761434760,3952.48,3953.9,3952.48,3953.9,100680.0
1761434820,3953.9,3954.24,3953.51,3954.24,97558.0
1761434880,3954.23,3955.43,3954.23,3955.43,87364.0
1761434940,3955.43,3956.0,3955.42,3955.83,147350.0
1761435000,3955.56,3955.56,3954.66,3955.31,133208.0
1761435060,3955.31,3955.31,3952.3,3952.79,274024.0
1761435120,3952.79,3953.26,3952.0,3953.12,424752.0
1761435180,3953.17,3954.45,3953.16,3954.44,54564.0
1761435240,3954.45,3955.53,3954.44,3954.47,303306.0
1761435300,3954.48,3954.48,3953.17,3953.65,316524.0
1761435360,3953.65,3953.86,3953.59,3953.86,137872.0
1761435420,3953.85,3953.86,3953.79,3953.79,31272.0
1761435480,3953.79,3954.18,3953.79,3954.0,99438.0
1761435540,3954.01,3954.02,3953.8,3954.02,114986.0
1761435600,3954.01,3954.02,3952.83,3952.99,71462.0
1761435660,3952.98,3953.66,3952.98,3953.22,102906.0
1761435720,3953.23,3953.43,3953.11,3953.11,100604.0
1761435780,3953.11,3953.2,3953.11,3953.11,78440.0
1761435840,3952.87,3952.87,3951.1,3951.11,409744.0
1761435900,3951.11,3951.83,3948.69,3948.77,835854.0
1761435960,3948.77,3951.76,3948.77,3951.75,682906.0
1761436020,3951.49,3952.29,3951.13,3952.29,74388.0
1761436080,3952.29,3952.92,3952.28,3952.37,84176.0
1761436140,3952.36,3952.7,3952.34,3952.35,62646.0
1761436200,3952.35,3952.35,3950.93,3951.55,113314.0
1761436260,3951.44,3951.44,3949.48,3949.48,101408.0
1761436320,3949.48,3950.0,3948.74,3949.99,267586.0
1761436380,3949.99,3950.54,3949.99,3950.36,112798.0
1761436440,3950.35,3950.4,3950.0,3950.08,116468.0
1761436500,3950.08,3950.49,3949.4,3950.48,244002.0
1761436560,3950.48,3953.42,3950.48,3952.88,167556.0
1761436620,3952.88,3952.89,3952.09,3952.1,107152.0
1761436680,3952.1,3952.1,3951.05,3951.05,235500.0
1761436740,3951.06,3952.36,3951.05,3952.24,111676.0
1761436800,3952.08,3952.09,3951.13,3951.14,444098.0
1761436860,3951.14,3951.14,3949.0,3949.49,241748.0
1761436920,3949.49,3949.5,3948.02,3948.68,241672.0
1761436980,3948.69,3949.9,3948.68,3949.0,118028.0
1761437040,3949.0,3949.23,3948.51,3949.15,118322.0
1761437100,3949.16,3950.34,3948.0,3948.38,168194.0
1761437160,3948.38,3948.49,3944.63,3945.0,845430.0
1761437220,3944.99,3946.33,3944.58,3946.32,828788.0
1761437280,3946.31,3946.88,3945.0,3945.01,149772.0
1761437340,3945.0,3947.87,3944.79,3947.06,451564.0
1761437400,3947.06,3947.84,3946.52,3946.53,144250.0
1761437460,3946.53,3948.43,3946.52,3948.37,140976.0
1761437520,3948.36,3948.37,3947.57,3947.58,74936.0
1761437580,3947.58,3948.15,3947.57,3947.67,89306.0
1761437640,3947.67,3947.87,3946.53,3947.87,263752.0
1761437700,3948.63,3951.6,3948.28,3948.29,852160.0
1761437760,3948.29,3948.41,3946.14,3946.92,101022.0
1761437820,3946.91,3947.97,3946.85,3947.86,246052.0
1761437880,3947.85,3948.35,3947.77,3947.78,149540.0
1761437940,3947.78,3947.78,3946.38,3946.9,83302.0
1761438000,3946.89,3949.29,3946.89,3948.71,340700.0
1761438060,3948.71,3951.0,3948.71,3950.99,172782.0
1761438120,3950.99,3951.0,3949.83,3949.96,375754.0
1761438180,3949.96,3950.64,3949.84,3949.84,149752.0
1761438240,3949.84,3950.84,3948.48,3948.48,430408.0
1761438300,3948.48,3948.92,3948.12,3948.13,190824.0
1761438360,3948.13,3948.21,3948.12,3948.21,101076.0
1761438420,3948.2,3950.75,3948.2,3950.5,248822.0
1761438480,3950.49,3951.85,3950.49,3951.85,136196.0
1761438540,3951.84,3955.82,3951.84,3953.42,1037918.0
1761438600,3953.41,3956.75,3953.41,3956.57,507486.0
1761438660,3956.58,3956.58,3953.76,3955.95,334066.0
1761438720,3955.95,3957.11,3955.16,3955.46,622538.0
1761438780,3955.46,3957.82,3955.46,3957.44,553950.0
1761438840,3957.44,3957.52,3956.09,3957.3,179924.0
1761438900,3957.25,3958.3,3956.61,3957.3,486630.0
1761438960,3957.78,3958.05,3956.29,3956.5,255916.0
1761439020,3956.51,3956.62,3955.56,3955.96,211682.0
1761439080,3956.07,3962.0,3956.07,3957.48,1031500.0
1761439140,3957.49,3959.26,3957.48,3959.26,296792.0
1761439200,3959.41,3960.0,3956.64,3956.65,679766.0
1761439260,3956.64,3956.64,3954.31,3954.32,251516.0
1761439320,3954.32,3956.18,3954.0,3955.54,290768.0
1761439380,3955.54,3955.54,3954.55,3955.2,126272.0
1761439440,3955.2,3956.39,3955.19,3955.48,124916.0
1761439500,3955.48,3957.86,3955.31,3955.87,242746.0
1761439560,3955.88,3956.48,3954.57,3955.22,251030.0
1761439620,3955.21,3958.22,3955.21,3956.76,313120.0
1761439680,3956.77,3956.77,3954.8,3955.74,336654.0
1761439740,3956.02,3958.05,3952.01,3952.01,364636.0
1761439800,3952.01,3952.26,3948.22,3948.22,436520.0
1761439860,3948.23,3949.96,3947.57,3949.14,1124822.0
1761439920,3949.14,3952.0,3949.14,3951.37,314298.0
1761439980,3951.36,3952.16,3950.86,3951.36,232528.0
1761440040,3951.36,3951.36,3948.0,3949.06,272922.0
1761440100,3949.06,3951.1,3947.79,3950.3,770080.0
1761440160,3950.31,3950.7,3949.0,3950.7,193556.0
1761440220,3950.7,3950.7,3949.29,3949.29,97850.0
1761440280,3949.29,3949.3,3948.41,3948.81,257292.0
1761440340,3948.8,3948.83,3948.2,3948.2,144096.0
1761440400,3948.2,3948.7,3947.62,3948.69,270704.0
1761440460,3948.7,3950.0,3947.8,3947.8,219246.0
1761440520,3947.8,3948.51,3946.02,3947.13,180848.0
1761440580,3947.13,3950.33,3947.13,3949.76,727858.0
1761440640,3949.76,3950.17,3948.18,3949.84,250498.0
1761440700,3949.85,3950.15,3949.2,3949.6,163418.0
1761440760,3949.6,3950.81,3949.37,3950.81,285060.0
1761440820,3950.81,3950.82,3949.98,3950.13,149572.0
1761440880,3950.14,3950.54,3949.72,3950.2,223982.0
1761440940,3950.19,3950.2,3948.55,3949.2,130086.0
1761441000,3949.21,3951.7,3948.73,3951.7,232290.0
1761441060,3951.69,3953.79,3951.69,3953.39,380848.0
1761441120,3953.38,3953.83,3952.91,3952.91,380882.0
1761441180,3952.91,3952.91,3951.59,3951.85,288786.0
1761441240,3951.85,3952.24,3951.57,3951.84,333250.0
1761441300,3951.83,3952.24,3950.53,3950.53,583906.0
1761441360,3950.53,3952.33,3950.53,3952.32,179574.0
1761441420,3952.33,3953.07,3952.0,3952.27,1941388.0
1761441480,3952.26,3952.27,3950.0,3950.0,947856.0
1761441540,3949.7,3949.7,3947.61,3947.61,841124.0
1761441600,3947.87,3948.01,3946.79,3948.01,338076.0
1761441660,3948.01,3949.99,3948.0,3949.18,247626.0
1761441720,3949.18,3949.75,3948.79,3949.42,234738.0
1761441780,3949.61,3949.89,3947.93,3947.94,415574.0
1761441840,3947.86,3949.43,3947.63,3948.41,129142.0
1761441900,3948.01,3949.17,3948.0,3948.94,83968.0
1761441960,3948.95,3948.95,3948.93,3948.94,84194.0
1761442020,3947.71,3948.03,3947.05,3948.02,304208.0
1761442080,3948.03,3949.68,3947.78,3948.78,437092.0
1761442140,3948.78,3949.0,3948.77,3948.99,16902.0
1761442200,3949.0,3949.0,3947.83,3948.12,158604.0
1761442260,3948.12,3948.54,3947.63,3948.53,400854.0
1761442320,3948.54,3948.54,3947.62,3947.62,249824.0
1761442380,3947.63,3947.81,3946.79,3946.79,130550.0
1761442440,3947.19,3950.35,3947.18,3950.34,402192.0
1761442500,3950.34,3952.27,3950.34,3952.24,99300.0
1761442560,3952.34,3952.34,3950.7,3950.7,222568.0
1761442620,3950.71,3950.71,3950.52,3950.69,44890.0
1761442680,3950.69,3950.69,3949.65,3950.68,87394.0
1761442740,3950.67,3950.98,3950.03,3950.95,256584.0
1761442800,3950.94,3951.99,3950.46,3950.61,510054.0
1761442860,3950.62,3950.62,3950.07,3950.59,49948.0
1761442920,3950.7,3950.71,3949.73,3949.73,325186.0
1761442980,3949.73,3949.74,3948.52,3949.0,133066.0
1761443040,3949.0,3949.0,3948.15,3948.15,46804.0
1761443100,3948.15,3948.16,3946.76,3947.48,191870.0
1761443160,3947.72,3948.7,3947.72,3948.69,259216.0
1761443220,3948.69,3949.15,3948.18,3948.69,121360.0
1761443280,3948.69,3948.69,3944.99,3946.0,578858.0
1761443340,3946.0,3946.33,3945.66,3945.66,210052.0
1761443400,3945.66,3946.9,3945.66,3946.9,255318.0
1761443460,3946.9,3947.85,3946.61,3947.84,104864.0
1761443520,3947.53,3947.79,3946.39,3947.78,145794.0
1761443580,3947.78,3947.78,3945.63,3945.63,137938.0
1761443640,3945.63,3945.63,3940.38,3942.66,1112258.0
1761443700,3942.66,3944.26,3942.65,3944.06,551700.0
1761443760,3944.06,3945.04,3915.44,3920.19,17635994.0
1761443820,3919.29,3929.55,3916.68,3929.55,9689064.0
1761443880,3929.69,3934.26,3929.28,3933.91,3229936.0
1761443940,3933.9,3933.91,3931.23,3931.41,844830.0
1761444000,3931.59,3931.59,3929.23,3930.65,2035732.0
1761444060,3930.65,3930.65,3928.6,3930.21,697212.0
1761444120,3930.2,3930.21,3927.73,3928.57,934808.0
1761444180,3928.57,3928.57,3925.67,3926.69,1433526.0
1761444240,3926.69,3927.19,3916.23,3922.99,2127330.0
1761444300,3923.0,3926.36,3922.99,3926.01,1434612.0
1761444360,3926.01,3927.84,3924.88,3925.36,526130.0
1761444420,3925.36,3925.98,3925.36,3925.5,447936.0
1761444480,3925.51,3927.09,3925.51,3925.81,467816.0
1761444540,3925.81,3925.82,3922.91,3922.91,290320.0
1761444600,3922.92,3926.0,3922.91,3925.99,566544.0
1761444660,3925.99,3926.3,3925.0,3925.01,923790.0
1761444720,3925.01,3926.54,3925.0,3926.54,211836.0
1761444780,3926.53,3927.52,3926.53,3927.52,308348.0
1761444840,3927.63,3927.83,3927.19,3927.19,234064.0
1761444900,3927.2,3928.87,3925.84,3928.86,767290.0
1761444960,3928.87,3930.46,3928.86,3929.55,928378.0
1761445020,3929.54,3930.18,3928.58,3929.35,323744.0
1761445080,3929.34,3929.48,3928.17,3928.31,324910.0
1761445140,3928.32,3928.53,3928.0,3928.52,149890.0
1761445200,3928.03,3928.28,3926.91,3927.44,488928.0
1761445260,3927.45,3928.0,3926.41,3928.0,242350.0
1761445320,3928.0,3928.4,3927.08,3928.39,263310.0
1761445380,3928.39,3929.41,3928.39,3929.19,185538.0
1761445440,3929.19,3929.19,3928.05,3928.89,201872.0
1761445500,3928.9,3929.69,3927.25,3929.68,271764.0
1761445560,3929.68,3929.69,3929.52,3929.69,66200.0
1761445620,3929.52,3929.53,3928.5,3928.94,266698.0
1761445680,3928.94,3929.27,3928.74,3928.75,82018.0
1761445740,3928.74,3935.0,3928.74,3934.87,1286018.0
1761445800,3934.81,3934.82,3932.98,3932.98,340860.0
1761445860,3932.98,3934.4,3932.98,3934.4,183086.0
1761445920,3934.4,3936.83,3934.39,3936.47,617422.0
1761445980,3936.48,3937.1,3935.89,3936.39,692040.0
1761446040,3936.39,3936.39,3935.07,3935.16,279246.0
1761446100,3935.16,3935.16,3933.47,3933.98,163360.0
1761446160,3933.99,3935.16,3933.35,3935.16,217270.0
1761446220,3935.16,3936.29,3935.07,3935.07,236460.0
1761446280,3935.07,3935.08,3930.54,3930.54,282998.0
1761446340,3930.54,3930.55,3927.71,3927.91,566466.0
1761446400,3927.91,3929.0,3927.9,3928.49,812558.0
1761446460,3928.49,3930.02,3928.49,3929.58,553714.0
1761446520,3929.58,3929.58,3927.75,3928.07,424394.0
1761446580,3928.07,3930.92,3928.07,3930.91,370774.0
1761446640,3930.91,3930.91,3929.78,3929.79,245702.0
1761446700,3929.79,3930.5,3929.78,3930.5,70338.0
1761446760,3930.5,3930.88,3930.0,3930.88,80540.0
1761446820,3930.87,3930.95,3930.0,3930.01,83596.0
1761446880,3930.0,3930.01,3927.93,3927.93,163090.0
1761446940,3928.11,3928.4,3926.56,3927.25,305376.0
1761447000,3927.4,3927.41,3926.28,3927.38,160800.0
1761447060,3927.37,3927.37,3925.39,3925.39,162514.0
1761447120,3925.21,3925.99,3923.79,3925.99,552030.0
1761447180,3926.12,3927.31,3925.92,3926.23,251728.0
1761447240,3926.22,3928.58,3925.9,3928.03,506266.0
1761447300,3928.04,3928.2,3927.65,3928.04,382652.0
1761447360,3928.03,3928.46,3927.75,3927.75,97368.0
1761447420,3927.75,3929.0,3927.75,3928.99,220452.0
1761447480,3928.99,3929.21,3928.99,3929.17,98762.0
1761447540,3929.17,3929.18,3928.64,3928.64,91768.0
1761447600,3928.64,3928.65,3927.78,3927.78,90286.0
1761447660,3927.79,3927.99,3925.52,3926.99,420196.0
1761447720,3926.99,3927.0,3925.27,3926.02,149422.0
1761447780,3926.02,3926.46,3926.01,3926.03,151324.0
1761447840,3926.02,3927.12,3926.02,3926.99,391524.0
1761447900,3926.99,3927.73,3926.54,3926.54,116232.0
1761447960,3925.35,3926.69,3920.32,3922.2,2119290.0
1761448020,3922.19,3924.59,3922.19,3924.46,469636.0
1761448080,3924.46,3925.81,3924.45,3924.87,220226.0
1761448140,3924.87,3925.32,3923.73,3923.74,284048.0
1761448200,3923.74,3924.51,3923.3,3924.51,734218.0
1761448260,3924.51,3924.93,3923.01,3924.93,894208.0
1761448320,3924.97,3925.4,3924.49,3924.51,724344.0
1761448380,3924.52,3925.01,3924.0,3924.61,822928.0
1761448440,3924.61,3925.32,3924.1,3924.5,141398.0
1761448500,3924.3,3926.35,3923.2,3926.34,463112.0
1761448560,3926.34,3928.01,3926.34,3927.26,653872.0
1761448620,3927.26,3928.66,3926.52,3927.03,344300.0
1761448680,3927.03,3928.8,3927.02,3927.98,580898.0
1761448740,3927.78,3930.0,3927.73,3929.99,391914.0
1761448800,3930.0,3930.58,3929.64,3929.85,226582.0
1761448860,3929.85,3931.07,3929.53,3931.06,353130.0
1761448920,3931.06,3934.49,3931.06,3933.01,1033738.0
1761448980,3933.01,3933.57,3932.47,3932.69,276284.0
1761449040,3932.68,3932.69,3930.31,3930.32,498622.0
1761449100,3930.32,3930.81,3929.05,3930.48,125202.0
1761449160,3930.48,3931.24,3930.47,3931.11,115388.0
1761449220,3931.12,3933.0,3931.11,3933.0,233910.0
1761449280,3932.99,3933.1,3932.99,3933.1,87328.0
1761449340,3933.19,3934.11,3931.27,3931.8,651310.0
1761449400,3931.8,3931.8,3930.77,3931.3,883372.0
1761449460,3931.3,3931.3,3930.47,3930.82,280138.0
1761449520,3931.14,3931.14,3930.42,3930.61,79814.0
1761449580,3930.6,3931.8,3930.41,3931.65,117724.0
1761449640,3931.65,3931.65,3930.29,3931.01,94730.0
1761449700,3931.01,3931.01,3930.16,3930.16,62156.0
1761449760,3930.16,3930.38,3929.25,3930.02,140024.0
1761449820,3930.02,3930.91,3929.99,3930.91,75274.0
1761449880,3930.9,3930.91,3929.1,3929.1,129350.0
1761449940,3929.11,3929.11,3926.5,3927.35,250386.0
1761450000,3927.35,3927.36,3926.25,3926.84,201532.0
1761450060,3926.84,3927.57,3926.84,3927.01,96268.0
1761450120,3927.01,3927.38,3925.59,3927.38,839218.0
1761450180,3927.38,3927.38,3924.77,3924.78,663638.0
1761450240,3924.78,3925.93,3924.64,3925.74,168700.0
1761450300,3925.75,3925.75,3924.0,3924.18,439274.0
1761450360,3924.18,3926.3,3924.17,3926.21,706692.0
1761450420,3925.6,3926.5,3924.79,3926.5,173748.0
1761450480,3926.21,3926.42,3925.09,3926.42,580574.0
1761450540,3926.41,3927.79,3926.3,3927.79,91060.0
1761450600,3927.79,3928.0,3927.78,3927.83,132346.0
1761450660,3927.83,3928.49,3927.33,3927.97,128206.0
1761450720,3927.96,3927.97,3927.35,3927.84,176828.0
1761450780,3927.85,3930.5,3927.04,3929.71,588274.0
1761450840,3929.56,3929.84,3929.16,3929.79,126338.0
1761450900,3929.79,3930.22,3927.63,3928.48,250488.0
1761450960,3928.48,3928.49,3927.01,3927.02,171162.0
1761451020,3927.03,3928.18,3927.02,3928.14,106646.0
1761451080,3928.13,3928.86,3928.13,3928.86,61624.0
1761451140,3928.86,3929.96,3927.74,3929.95,518718.0
1761451200,3929.96,3929.96,3928.15,3928.3,175842.0
1761451260,3928.3,3928.67,3928.29,3928.66,102466.0
1761451320,3928.67,3929.2,3928.3,3928.31,137386.0
1761451380,3928.31,3928.31,3928.3,3928.3,80674.0
1761451440,3928.3,3928.84,3928.3,3928.54,155476.0
1761451500,3928.54,3928.81,3928.54,3928.79,88092.0
1761451560,3928.79,3930.35,3928.79,3930.0,303958.0
1761451620,3930.01,3930.15,3929.0,3929.0,517598.0
1761451680,3929.0,3929.0,3928.0,3928.0,137310.0
1761451740,3928.0,3928.36,3927.75,3928.05,324860.0
1761451800,3928.05,3928.73,3927.79,3927.99,237016.0
1761451860,3927.99,3928.73,3927.99,3928.73,447182.0
1761451920,3928.73,3930.08,3928.72,3929.57,284028.0
1761451980,3929.57,3929.57,3928.8,3928.81,88896.0
1761452040,3928.81,3929.43,3928.8,3929.43,99336.0
1761452100,3929.43,3929.43,3928.93,3928.94,71348.0
1761452160,3928.94,3928.94,3928.06,3928.06,78888.0
1761452220,3928.06,3928.07,3926.72,3927.8,150866.0
1761452280,3927.8,3928.26,3927.79,3928.22,165396.0
1761452340,3928.18,3928.78,3928.13,3928.78,129060.0
1761452400,3928.78,3929.94,3928.77,3929.94,117570.0
1761452460,3929.85,3929.85,3928.33,3929.59,123122.0
1761452520,3929.59,3933.3,3929.58,3933.29,283086.0
1761452580,3933.3,3934.13,3932.78,3932.79,947668.0
1761452640,3932.79,3934.48,3932.79,3934.47,354476.0
1761452700,3934.47,3934.67,3933.55,3934.13,262360.0
1761452760,3934.13,3934.66,3934.12,3934.35,140576.0
1761452820,3934.35,3935.42,3934.2,3934.6,484198.0
1761452880,3934.37,3934.83,3934.0,3934.01,187966.0
1761452940,3934.0,3934.01,3933.38,3933.38,73558.0
1761453000,3933.39,3935.92,3933.38,3935.36,980362.0
1761453060,3935.37,3935.37,3935.04,3935.05,171702.0
1761453120,3935.05,3935.13,3934.53,3934.54,94440.0
1761453180,3934.51,3936.74,3934.3,3936.33,454692.0
1761453240,3936.69,3937.49,3934.88,3934.89,642098.0
1761453300,3934.88,3934.89,3934.09,3934.09,123406.0
1761453360,3934.09,3934.15,3933.89,3933.89,126486.0
1761453420,3933.9,3933.9,3933.36,3933.36,63456.0
1761453480,3932.39,3932.72,3931.74,3932.55,413578.0
1761453540,3932.55,3932.7,3932.33,3932.66,52680.0
1761453600,3932.65,3932.66,3931.81,3931.81,325706.0
1761453660,3931.81,3932.58,3931.46,3932.58,91538.0
1761453720,3932.58,3932.58,3932.06,3932.06,73866.0
1761453780,3932.06,3933.11,3932.03,3933.11,51904.0
1761453840,3933.1,3933.81,3933.1,3933.8,93078.0
1761453900,3933.77,3933.9,3933.51,3933.89,96714.0
1761453960,3933.9,3933.9,3933.15,3933.56,95574.0
1761454020,3933.56,3936.23,3933.56,3936.22,110074.0
1761454080,3936.22,3936.87,3935.79,3936.4,394802.0
1761454140,3936.39,3936.58,3935.41,3936.03,236764.0
1761454200,3936.03,3936.78,3935.03,3936.78,170550.0
1761454260,3936.78,3936.78,3936.77,3936.78,145998.0
1761454320,3936.78,3936.79,3936.0,3936.79,113320.0
1761454380,3936.79,3937.1,3936.78,3937.1,76504.0
1761454440,3937.1,3937.14,3937.09,3937.14,39272.0
1761454500,3937.13,3937.4,3937.13,3937.4,45412.0
1761454560,3937.39,3939.7,3937.1,3939.69,1350124.0
1761454620,3939.69,3939.84,3938.53,3938.54,313450.0
1761454680,3938.54,3938.54,3937.79,3937.99,141940.0
1761454740,3937.99,3938.0,3937.69,3937.9,78132.0
1761454800,3937.9,3937.9,3935.82,3935.82,324846.0
1761454860,3935.82,3936.6,3935.82,3936.59,149450.0
1761454920,3936.59,3937.0,3935.98,3935.98,143086.0
1761454980,3935.98,3937.0,3935.42,3937.0,553158.0
1761455040,3937.0,3937.56,3936.99,3937.55,181740.0
1761455100,3937.55,3937.56,3937.01,3937.01,92816.0
1761455160,3937.02,3937.02,3935.62,3935.62,229740.0
1761455220,3935.63,3937.0,3935.63,3937.0,207140.0
1761455280,3937.0,3937.0,3936.78,3936.78,70736.0
1761455340,3936.78,3939.06,3936.78,3939.05,315798.0
1761455400,3939.05,3939.65,3939.05,3939.64,176506.0
1761455460,3939.64,3939.65,3938.67,3939.59,175948.0
1761455520,3939.59,3940.27,3939.48,3939.93,235970.0
1761455580,3939.93,3939.97,3939.92,3939.97,56900.0
1761455640,3939.96,3939.97,3938.33,3938.58,362206.0
1761455700,3938.57,3939.78,3938.18,3939.77,201248.0
1761455760,3939.77,3939.92,3939.18,3939.18,70080.0
1761455820,3939.18,3939.82,3938.59,3939.51,161150.0
1761455880,3939.51,3939.68,3939.2,3939.67,114316.0
1761455940,3939.67,3939.67,3939.39,3939.39,72178.0
1761456000,3939.39,3940.2,3938.53,3938.97,189380.0
1761456060,3938.97,3939.01,3938.0,3938.38,201418.0
1761456120,3938.38,3938.8,3938.37,3938.79,60312.0
1761456180,3938.79,3938.8,3938.79,3938.79,53072.0
1761456240,3938.8,3938.81,3938.79,3938.81,50172.0
1761456300,3938.8,3938.81,3938.8,3938.81,24568.0
1761456360,3938.81,3939.74,3938.81,3939.73,64780.0
1761456420,3939.73,3939.74,3939.1,3939.3,57772.0
1761456480,3939.31,3939.73,3939.3,3939.72,44862.0
1761456540,3939.73,3941.65,3939.72,3940.86,544062.0
1761456600,3940.86,3940.86,3940.28,3940.28,119174.0
1761456660,3940.28,3940.29,3939.3,3939.31,88858.0
1761456720,3939.3,3939.49,3939.3,3939.49,101200.0
1761456780,3939.49,3940.32,3939.39,3940.32,107588.0
1761456840,3940.4,3941.98,3940.4,3941.97,188962.0
1761456900,3941.98,3944.97,3941.97,3943.61,1672298.0
1761456960,3943.62,3943.62,3941.06,3942.47,472334.0
1761457020,3942.48,3944.2,3942.47,3944.19,491730.0
1761457080,3944.19,3944.58,3944.0,3944.0,171138.0
1761457140,3944.01,3945.18,3944.0,3945.18,215142.0
1761457200,3945.18,3945.22,3943.59,3943.59,236176.0
1761457260,3943.6,3944.76,3942.8,3943.18,334796.0
1761457320,3943.18,3943.18,3942.66,3942.92,71592.0
1761457380,3942.92,3943.08,3942.66,3943.07,121326.0
1761457440,3943.08,3943.5,3943.07,3943.5,79836.0
1761457500,3943.49,3944.13,3943.49,3943.92,352142.0
1761457560,3943.92,3943.93,3943.47,3943.81,117790.0
1761457620,3943.8,3943.93,3943.69,3943.76,115868.0
1761457680,3943.76,3944.45,3943.75,3944.45,173034.0
1761457740,3944.44,3944.8,3943.85,3943.85,265738.0
1761457800,3943.84,3944.11,3943.59,3944.11,107846.0
1761457860,3944.1,3944.97,3943.7,3944.59,197980.0
1761457920,3944.58,3944.59,3943.26,3943.54,176572.0
1761457980,3943.54,3944.0,3943.0,3943.0,189736.0
1761458040,3943.07,3943.14,3943.0,3943.01,143048.0
1761458100,3943.0,3943.01,3943.0,3943.01,65198.0
1761458160,3943.01,3943.01,3941.38,3942.07,512658.0
1761458220,3942.07,3942.07,3941.62,3941.63,141196.0
1761458280,3941.62,3942.81,3941.62,3942.8,289460.0
1761458340,3942.8,3942.82,3940.64,3940.99,328468.0
1761458400,3940.99,3941.86,3940.98,3941.85,379650.0
1761458460,3941.86,3941.86,3940.61,3941.0,105226.0
1761458520,3940.99,3941.26,3940.58,3940.6,437462.0
1761458580,3940.59,3940.6,3938.62,3939.6,1065106.0
1761458640,3939.6,3939.6,3939.59,3939.59,80142.0
1761458700,3939.59,3939.79,3939.01,3939.01,158180.0
1761458760,3939.01,3939.04,3938.83,3938.84,137568.0
1761458820,3938.83,3939.02,3938.83,3939.01,461044.0
1761458880,3939.01,3939.71,3939.01,3939.7,162928.0
1761458940,3939.7,3939.71,3938.74,3938.74,160212.0
1761459000,3938.75,3938.75,3936.77,3937.59,564756.0
1761459060,3937.59,3939.14,3937.59,3939.14,172250.0
1761459120,3939.14,3939.39,3939.13,3939.39,43880.0
1761459180,3939.39,3939.68,3939.25,3939.4,415838.0
1761459240,3939.4,3939.4,3939.3,3939.3,258174.0
1761459300,3939.31,3939.31,3937.92,3937.92,153600.0
1761459360,3937.93,3938.34,3937.92,3938.33,57458.0
1761459420,3938.34,3938.71,3938.33,3938.55,297770.0
1761459480,3938.54,3938.55,3938.32,3938.33,112010.0
1761459540,3938.32,3939.37,3938.32,3939.37,117820.0
1761459600,3939.36,3941.91,3939.36,3941.62,615772.0
1761459660,3941.62,3943.62,3941.62,3943.62,313530.0
1761459720,3943.62,3943.95,3941.64,3941.99,467268.0
1761459780,3941.99,3942.9,3941.99,3942.69,100598.0
1761459840,3942.69,3943.0,3942.04,3943.0,103536.0
1761459900,3943.0,3943.0,3942.99,3943.0,86940.0
1761459960,3943.0,3943.0,3942.2,3942.2,68492.0
1761460020,3942.21,3942.8,3942.2,3942.8,544388.0
1761460080,3942.8,3943.12,3942.79,3943.11,65922.0
1761460140,3943.12,3944.01,3943.11,3944.0,138424.0
1761460200,3944.01,3944.71,3942.75,3944.01,292410.0
1761460260,3944.0,3944.01,3941.91,3941.91,135724.0
1761460320,3941.8,3941.81,3940.63,3940.92,407432.0
1761460380,3940.92,3942.87,3940.92,3942.87,315282.0
1761460440,3942.87,3942.87,3942.48,3942.48,70548.0
1761460500,3942.48,3942.49,3941.5,3941.51,213170.0
1761460560,3941.5,3942.22,3941.5,3941.99,74326.0
1761460620,3941.99,3942.82,3941.99,3942.81,174060.0
1761460680,3942.82,3942.83,3942.82,3942.82,25394.0
1761460740,3942.83,3943.0,3941.97,3942.02,798458.0
1761460800,3942.02,3942.04,3940.92,3941.46,326350.0
1761460860,3941.45,3941.46,3941.21,3941.46,236456.0
1761460920,3941.46,3941.86,3941.45,3941.82,65696.0
1761460980,3941.82,3941.83,3941.47,3941.57,54470.0
1761461040,3941.58,3942.86,3941.37,3942.68,100588.0
1761461100,3942.67,3943.97,3942.47,3943.31,147156.0
1761461160,3943.32,3943.32,3941.28,3941.68,71472.0
1761461220,3941.68,3942.6,3941.5,3942.36,192190.0
1761461280,3942.35,3943.06,3942.24,3942.77,70004.0
1761461340,3942.77,3942.96,3941.58,3941.59,164188.0
1761461400,3941.6,3942.37,3941.59,3942.2,171466.0
1761461460,3942.21,3942.21,3941.51,3941.51,284954.0
1761461520,3941.26,3942.4,3941.25,3942.4,68342.0
1761461580,3942.5,3942.5,3942.0,3942.0,125106.0
1761461640,3941.99,3942.48,3941.99,3942.48,322932.0
1761461700,3942.48,3943.49,3942.47,3943.49,143094.0
1761461760,3943.49,3943.66,3942.74,3943.65,126016.0
1761461820,3943.66,3944.0,3942.17,3942.4,205838.0
1761461880,3942.4,3943.05,3942.4,3943.05,366802.0
1761461940,3943.05,3943.05,3943.0,3943.01,161926.0
1761462000,3943.0,3943.32,3942.01,3942.01,175240.0
1761462060,3942.01,3942.02,3940.92,3940.93,200956.0
1761462120,3940.92,3941.07,3940.63,3940.95,329006.0
1761462180,3940.95,3941.63,3940.94,3941.62,134552.0
1761462240,3941.63,3942.65,3941.62,3942.64,109922.0
1761462300,3942.64,3943.21,3941.85,3943.2,121200.0
1761462360,3943.2,3943.97,3942.41,3943.97,135592.0
1761462420,3943.97,3943.97,3943.03,3943.03,119108.0
1761462480,3943.04,3943.28,3943.03,3943.27,85128.0
1761462540,3943.27,3943.87,3943.27,3943.41,279866.0
1761462600,3943.41,3943.58,3942.38,3942.39,486090.0
1761462660,3942.39,3942.88,3942.38,3942.41,112930.0
1761462720,3942.42,3942.42,3941.99,3942.0,519902.0
1761462780,3941.99,3942.74,3941.98,3942.73,394184.0
1761462840,3942.74,3943.52,3942.48,3943.52,129382.0
1761462900,3943.52,3943.52,3942.29,3942.88,426028.0
1761462960,3942.88,3943.67,3942.88,3943.67,73050.0
1761463020,3943.67,3944.0,3943.66,3944.0,253304.0
1761463080,3944.0,3944.83,3943.99,3943.99,176814.0
1761463140,3943.99,3944.0,3943.29,3943.29,160292.0
1761463200,3943.29,3943.3,3942.85,3942.86,93746.0
1761463260,3942.86,3943.15,3942.11,3942.4,84326.0
1761463320,3942.4,3942.5,3942.21,3942.49,150556.0
1761463380,3942.49,3942.58,3942.2,3942.2,82876.0
1761463440,3942.2,3942.34,3942.2,3942.34,69130.0
1761463500,3942.34,3942.34,3941.56,3941.59,210614.0
1761463560,3941.58,3942.04,3940.71,3941.12,868940.0
1761463620,3941.12,3941.99,3941.11,3941.87,77676.0
1761463680,3941.87,3942.0,3941.86,3941.9,116264.0
1761463740,3941.9,3941.91,3939.42,3940.18,810064.0
1761463800,3940.18,3940.91,3940.18,3940.76,586382.0
1761463860,3940.77,3940.82,3940.76,3940.76,53672.0
1761463920,3940.77,3940.77,3940.16,3940.46,106000.0
1761463980,3940.46,3940.47,3940.45,3940.46,48974.0
1761464040,3940.47,3941.49,3940.46,3941.48,223026.0
1761464100,3941.48,3948.53,3941.48,3946.35,2983900.0
1761464160,3946.36,3946.36,3945.19,3945.19,529774.0
1761464220,3945.14,3945.8,3945.13,3945.79,206436.0
1761464280,3945.79,3950.54,3945.79,3948.0,812206.0
1761464340,3948.0,3948.01,3947.24,3947.24,248566.0
1761464400,3947.25,3948.65,3947.24,3948.65,614616.0
1761464460,3948.64,3950.1,3947.99,3948.45,1284660.0
1761464520,3948.45,3949.25,3948.44,3949.24,250512.0
1761464580,3949.24,3949.39,3949.23,3949.24,452392.0
1761464640,3949.23,3949.24,3948.44,3948.82,197872.0
1761464700,3948.82,3950.83,3948.46,3950.39,645768.0
1761464760,3950.4,3952.0,3950.39,3951.42,1491750.0
1761464820,3951.42,3953.66,3951.42,3953.65,843616.0
1761464880,3953.66,3955.0,3953.65,3953.66,720964.0
1761464940,3953.66,3956.02,3951.15,3951.22,1070016.0
1761465000,3951.21,3952.3,3950.44,3950.59,595672.0
1761465060,3950.59,3951.54,3950.59,3951.02,446136.0
1761465120,3951.02,3951.02,3949.26,3949.55,572600.0
1761465180,3949.45,3949.45,3949.12,3949.26,114396.0
1761465240,3949.26,3950.83,3949.26,3949.27,201462.0
1761465300,3949.27,3949.9,3949.26,3949.55,103364.0
1761465360,3949.56,3949.56,3949.13,3949.25,156870.0
1761465420,3949.26,3949.97,3949.25,3949.95,653300.0
1761465480,3949.92,3949.92,3949.26,3949.27,409324.0
1761465540,3949.27,3949.73,3949.27,3949.72,174124.0
1761465600,3949.72,3951.76,3949.72,3951.38,358820.0
1761465660,3951.79,3953.82,3951.79,3953.0,307470.0
1761465720,3953.03,3953.56,3950.72,3950.72,287104.0
1761465780,3950.71,3951.0,3950.71,3950.99,238358.0
1761465840,3950.87,3951.81,3949.72,3949.72,443862.0
1761465900,3949.73,3952.05,3949.72,3952.05,216544.0
1761465960,3952.04,3953.74,3951.27,3952.66,654308.0
1761466020,3952.53,3954.01,3952.53,3953.78,191652.0
1761466080,3953.78,3954.29,3952.69,3954.21,375488.0
1761466140,3954.21,3954.87,3953.06,3953.07,421098.0
1761466200,3953.43,3954.01,3953.43,3953.67,146892.0
1761466260,3953.68,3954.01,3953.67,3953.68,242674.0
1761466320,3953.68,3955.04,3953.67,3954.0,187146.0
1761466380,3954.0,3954.0,3953.99,3953.99,66844.0
1761466440,3953.99,3954.0,3953.99,3953.99,84086.0
1761466500,3954.0,3954.97,3953.99,3954.52,659516.0
1761466560,3954.52,3954.53,3954.44,3954.45,278704.0
1761466620,3954.45,3954.45,3951.14,3951.15,910736.0
1761466680,3950.94,3951.75,3949.38,3950.66,752042.0
1761466740,3950.67,3950.67,3950.29,3950.29,135888.0
1761466800,3950.0,3951.12,3950.0,3950.84,218456.0
1761466860,3950.84,3951.08,3950.54,3951.07,272116.0
1761466920,3951.07,3951.7,3951.07,3951.61,150612.0
1761466980,3951.61,3951.61,3951.18,3951.3,317698.0
1761467040,3951.3,3951.31,3951.0,3951.01,95362.0
1761467100,3951.01,3951.28,3951.0,3951.27,58306.0
1761467160,3951.27,3951.27,3950.46,3950.46,97336.0
1761467220,3950.47,3951.8,3950.46,3951.73,107482.0
1761467280,3951.73,3952.61,3951.73,3952.29,100320.0
1761467340,3952.29,3953.0,3952.28,3953.0,77134.0
1761467400,3953.0,3953.0,3952.68,3952.68,83766.0
1761467460,3952.65,3953.0,3952.65,3953.0,88394.0
1761467520,3952.99,3953.0,3951.03,3951.37,172298.0
1761467580,3951.36,3951.74,3950.36,3950.36,316346.0
1761467640,3950.37,3951.6,3950.36,3951.43,290580.0
1761467700,3951.44,3951.44,3950.35,3950.36,107502.0
1761467760,3950.35,3950.36,3949.3,3949.3,169418.0
1761467820,3949.31,3949.43,3948.85,3948.92,310286.0
1761467880,3948.92,3950.76,3948.91,3950.76,141146.0
1761467940,3950.99,3952.47,3950.6,3952.33,195190.0
1761468000,3952.33,3952.65,3952.32,3952.65,182836.0
1761468060,3952.65,3953.99,3952.65,3953.63,620114.0
1761468120,3953.62,3954.5,3953.12,3954.49,575874.0
1761468180,3954.49,3955.76,3954.49,3955.53,1262300.0
1761468240,3955.53,3956.0,3955.53,3956.0,291864.0
1761468300,3955.99,3957.0,3955.99,3956.36,628634.0
1761468360,3956.36,3957.85,3956.34,3957.77,695722.0
1761468420,3957.77,3958.17,3957.53,3957.53,399130.0
1761468480,3957.53,3957.74,3955.12,3955.12,728984.0
1761468540,3955.12,3956.0,3954.89,3955.75,530730.0
1761468600,3955.74,3956.45,3955.74,3956.16,424046.0
1761468660,3956.17,3956.17,3955.08,3955.47,333936.0
1761468720,3955.48,3955.49,3955.47,3955.49,70194.0
1761468780,3955.48,3956.36,3955.48,3955.92,140956.0
1761468840,3955.92,3965.92,3955.92,3958.18,4456362.0
1761468900,3958.19,3960.43,3958.19,3958.31,1419842.0
1761468960,3958.32,3959.07,3956.6,3956.69,1287646.0
1761469020,3956.68,3956.85,3955.83,3956.85,647110.0
1761469080,3956.85,3958.72,3956.85,3958.72,178668.0
1761469140,3958.71,3959.07,3958.04,3958.32,468250.0
1761469200,3958.31,3959.54,3958.31,3958.48,744228.0
1761469260,3958.49,3958.62,3956.18,3956.59,474164.0
1761469320,3956.58,3958.17,3956.58,3958.09,246984.0
1761469380,3958.1,3958.1,3954.78,3955.23,622890.0
1761469440,3955.23,3956.41,3955.23,3956.38,250570.0
1761469500,3956.38,3956.39,3955.34,3955.34,370360.0
1761469560,3955.34,3957.58,3955.34,3957.58,472012.0
1761469620,3957.58,3958.84,3957.39,3958.84,308836.0
1761469680,3958.84,3958.84,3958.33,3958.33,187252.0
1761469740,3958.34,3959.0,3957.89,3957.89,389658.0
1761469800,3957.9,3958.9,3957.89,3958.48,301770.0
1761469860,3958.47,3958.48,3956.81,3956.82,325886.0
1761469920,3956.82,3957.17,3956.81,3957.17,272978.0
1761469980,3957.17,3957.17,3956.57,3956.58,293332.0
1761470040,3956.58,3957.14,3956.58,3956.92,162910.0
1761470100,3956.92,3958.78,3956.92,3958.77,229228.0
1761470160,3958.77,3959.0,3958.77,3958.99,163432.0
1761470220,3959.0,3959.0,3958.33,3958.33,509094.0
1761470280,3958.33,3960.0,3958.32,3959.99,458164.0
1761470340,3960.0,3964.59,3960.0,3963.99,1700960.0
1761470400,3963.99,3964.22,3959.62,3961.15,1922440.0
1761470460,3961.15,3964.93,3961.02,3964.92,747338.0
1761470520,3964.78,3977.0,3964.69,3972.05,7874326.0
1761470580,3972.36,3976.31,3972.36,3975.61,3278318.0
1761470640,3977.24,3989.34,3976.61,3982.43,9810770.0
1761470700,3983.48,3985.75,3980.28,3985.66,3995684.0
1761470760,3985.65,3988.0,3981.59,3985.54,4048298.0
1761470820,3985.55,3995.8,3985.54,3993.07,8979420.0
1761470880,3993.08,3999.9,3989.0,3998.37,9975426.0
1761470940,3998.04,4004.02,3995.58,4002.17,7249930.0
1761471000,4002.21,4009.81,3985.09,3993.31,9927210.0
1761471060,3994.34,3994.99,3981.85,3988.29,12276322.0
1761471120,3987.83,3992.71,3987.3,3990.72,3220362.0
1761471180,3990.01,3993.63,3985.62,3985.86,4553756.0
1761471240,3985.85,3989.87,3985.85,3989.45,1228496.0
1761471300,3989.62,3996.74,3988.53,3993.29,2944012.0
1761471360,3993.21,3995.0,3985.67,3985.67,4255392.0
1761471420,3985.01,3990.0,3984.06,3989.35,3967228.0
1761471480,3989.35,3990.17,3988.84,3990.14,2373730.0
1761471540,3989.75,3991.22,3987.72,3987.88,1563420.0
1761471600,3987.89,3989.87,3986.53,3989.87,2004810.0
1761471660,3990.0,3991.74,3989.49,3990.25,1699896.0
1761471720,3990.25,3992.99,3986.0,3986.79,2210358.0
1761471780,3987.03,3988.6,3986.0,3986.43,1810550.0
1761471840,3986.43,3987.32,3985.15,3987.31,2920324.0
1761471900,3987.31,3988.3,3981.32,3984.19,3202296.0
1761471960,3983.73,3987.75,3983.73,3987.74,764678.0
1761472020,3987.74,3990.16,3987.01,3988.19,1228366.0
1761472080,3988.19,3989.88,3985.89,3985.89,1347572.0
1761472140,3985.39,3985.89,3983.55,3985.35,1979540.0
1761472200,3985.35,3985.99,3982.57,3982.73,647960.0
1761472260,3983.63,3984.39,3976.31,3978.17,3540732.0
1761472320,3978.32,3980.68,3973.72,3980.68,2500106.0
1761472380,3980.69,3982.89,3979.99,3981.2,708996.0
1761472440,3981.2,3981.2,3979.35,3979.91,708398.0
1761472500,3979.92,3984.71,3979.67,3984.0,991328.0
1761472560,3984.0,3984.96,3983.51,3983.53,843298.0
1761472620,3983.52,3984.96,3983.3,3984.81,858178.0
1761472680,3984.81,3984.95,3983.97,3984.31,523460.0
1761472740,3984.31,3986.74,3982.79,3986.09,1390700.0
1761472800,3986.09,3988.57,3986.07,3988.2,2177774.0
1761472860,3988.45,3988.45,3987.0,3987.63,1699414.0
1761472920,3987.62,3987.63,3983.65,3986.09,2161232.0
1761472980,3986.1,3986.71,3984.12,3984.13,551682.0
1761473040,3984.13,3984.44,3981.38,3981.68,1478888.0
1761473100,3981.69,3981.69,3979.51,3980.87,2157020.0
1761473160,3980.87,3980.87,3973.56,3978.54,3805916.0
1761473220,3978.56,3978.57,3977.65,3977.92,720404.0
1761473280,3978.13,3978.21,3976.8,3977.73,644698.0
1761473340,3977.72,3977.73,3975.61,3975.61,741762.0
1761473400,3975.61,3980.0,3975.52,3979.99,1145954.0
1761473460,3980.0,3983.99,3979.98,3983.55,1650374.0
1761473520,3983.54,3983.55,3980.68,3982.89,511578.0
1761473580,3982.88,3982.89,3982.04,3982.59,318138.0
1761473640,3982.84,3983.54,3982.81,3983.09,334458.0
1761473700,3983.09,3984.44,3976.58,3978.15,1855502.0
1761473760,3978.16,3978.87,3976.32,3978.12,966132.0
1761473820,3978.44,3978.62,3976.19,3976.2,274268.0
1761473880,3976.2,3978.63,3976.19,3978.11,295488.0
1761473940,3978.11,3979.8,3978.11,3979.39,305720.0
1761474000,3979.39,3979.46,3979.18,3979.45,353310.0
1761474060,3979.46,3980.0,3977.33,3977.33,856524.0
1761474120,3977.33,3978.31,3977.0,3977.01,305794.0
1761474180,3977.01,3979.35,3977.0,3978.62,505312.0
1761474240,3978.63,3979.74,3977.75,3977.75,457980.0
1761474300,3977.36,3978.0,3975.61,3976.65,774464.0
1761474360,3976.65,3978.7,3976.65,3978.0,891092.0
1761474420,3978.0,3978.01,3975.5,3976.9,368218.0
1761474480,3976.91,3978.2,3976.9,3978.19,741446.0
1761474540,3978.2,3979.38,3978.19,3979.19,409624.0
1761474600,3979.19,3979.19,3977.51,3977.51,375000.0
1761474660,3977.5,3980.61,3977.45,3979.15,603544.0
1761474720,3979.14,3979.15,3976.92,3976.92,283950.0
1761474780,3976.92,3976.92,3972.95,3975.07,1959274.0
1761474840,3975.08,3975.4,3973.26,3973.66,312810.0
1761474900,3973.65,3978.8,3973.39,3977.9,510302.0
1761474960,3977.78,3978.16,3975.83,3978.15,646188.0
1761475020,3978.18,3980.51,3978.18,3980.18,992678.0
1761475080,3979.85,3979.85,3978.99,3979.67,493836.0
1761475140,3979.66,3981.44,3979.47,3981.44,395388.0
1761475200,3981.44,3981.65,3980.38,3980.7,436758.0
1761475260,3980.7,3981.6,3980.0,3981.6,378292.0
1761475320,3981.66,3981.77,3980.0,3980.0,365458.0
1761475380,3980.01,3981.19,3979.5,3980.82,438354.0
1761475440,3980.82,3982.0,3980.82,3981.35,277074.0
1761475500,3981.35,3981.36,3979.85,3980.68,304478.0
1761475560,3980.69,3980.84,3977.23,3979.65,1317622.0
1761475620,3979.64,3981.43,3979.64,3980.32,231616.0
1761475680,3980.32,3982.06,3979.87,3982.05,434132.0
1761475740,3982.05,3983.87,3982.05,3983.87,382768.0
1761475800,3983.86,3985.0,3982.73,3984.59,2840998.0
1761475860,3984.59,3985.44,3983.42,3983.85,591258.0
1761475920,3983.84,3986.18,3983.61,3985.61,995268.0
1761475980,3985.61,3985.64,3984.99,3985.24,1708490.0
1761476040,3985.01,3985.01,3982.81,3982.89,717318.0
1761476100,3982.89,3983.79,3982.81,3983.28,497042.0
1761476160,3983.27,3983.68,3981.01,3981.86,710294.0
1761476220,3981.86,3982.78,3981.78,3982.37,225228.0
1761476280,3982.38,3982.38,3980.53,3980.9,262188.0
1761476340,3980.9,3982.0,3980.79,3981.18,281624.0
1761476400,3981.18,3981.76,3980.04,3980.8,535490.0
1761476460,3980.81,3982.56,3980.41,3980.42,819038.0
1761476520,3980.42,3982.56,3980.42,3982.29,278770.0
1761476580,3982.28,3983.61,3982.28,3983.47,412532.0
1761476640,3983.48,3983.48,3978.39,3978.39,888406.0
1761476700,3977.78,3977.79,3974.42,3975.04,1255930.0
1761476760,3975.27,3976.32,3974.24,3974.25,1217156.0
1761476820,3974.25,3978.41,3974.24,3977.35,711078.0
1761476880,3977.35,3977.35,3975.76,3976.56,274172.0
1761476940,3976.57,3977.72,3976.56,3976.69,269392.0
1761477000,3976.69,3977.41,3976.24,3976.73,631740.0
1761477060,3976.73,3976.97,3976.32,3976.76,228698.0
1761477120,3976.76,3977.21,3976.0,3977.21,203824.0
1761477180,3977.2,3979.36,3977.2,3979.34,683772.0
1761477240,3979.36,3979.99,3978.97,3978.97,393702.0
1761477300,3978.98,3981.98,3978.97,3981.98,985746.0
1761477360,3982.15,3987.57,3982.14,3987.56,1254008.0
1761477420,3987.57,3987.65,3985.45,3986.86,1555130.0
1761477480,3986.85,3988.4,3986.85,3987.72,595518.0
1761477540,3987.72,3987.81,3986.67,3986.67,412810.0
1761477600,3986.67,4000.87,3985.85,3997.95,9886438.0
1761477660,3997.21,3997.23,3988.64,3989.76,2204624.0
1761477720,3989.75,3993.95,3988.19,3993.95,1545798.0
1761477780,3994.0,3995.64,3993.07,3994.27,1391662.0
1761477840,3994.28,3996.22,3993.27,3995.98,1069300.0
1761477900,3995.98,3997.74,3995.72,3997.74,757152.0
1761477960,3997.79,4004.91,3997.79,3999.25,3447898.0
1761478020,3999.43,4001.17,3998.75,4001.14,1768700.0
1761478080,4001.26,4001.39,3996.98,3997.67,1987568.0
1761478140,3997.68,3999.46,3997.67,3999.28,633480.0
1761478200,3999.29,4004.22,3999.28,4004.22,1487508.0
1761478260,4004.35,4024.95,4004.35,4009.99,12171780.0
1761478320,4010.61,4020.5,4007.91,4008.58,7827908.0
1761478380,4008.58,4012.18,4008.58,4009.42,2931458.0
1761478440,4009.43,4012.83,4008.68,4012.13,1576948.0
1761478500,4012.13,4016.65,4011.26,4013.71,3909382.0
1761478560,4013.72,4015.13,4007.61,4009.12,2429106.0
1761478620,4009.11,4014.88,4008.19,4012.37,1990284.0
1761478680,4012.89,4017.37,4012.5,4015.97,1818270.0
1761478740,4015.65,4016.07,4014.04,4015.46,1648010.0
1761478800,4015.48,4018.0,4014.7,4017.89,1737582.0
1761478860,4017.9,4017.9,4014.7,4015.17,2559106.0
1761478920,4015.0,4038.87,4015.0,4033.41,6005640.0
1761478980,4032.2,4050.32,4030.42,4040.77,15009264.0
1761479040,4041.39,4046.32,4036.18,4041.0,6157974.0
1761479100,4040.76,4053.99,4039.55,4041.89,14346762.0
1761479160,4043.15,4045.55,4027.37,4032.53,7700822.0
1761479220,4031.76,4035.44,4030.56,4032.33,3426224.0
1761479280,4033.24,4035.54,4022.72,4029.77,7695010.0
1761479340,4029.84,4035.92,4026.89,4035.4,4128524.0
1761479400,4034.61,4036.66,4033.0,4034.0,2970470.0
1761479460,4033.89,4037.65,4033.62,4035.99,1298932.0
1761479520,4036.45,4037.21,4030.39,4031.14,1565634.0
1761479580,4031.14,4035.78,4031.14,4035.77,1207320.0
1761479640,4035.53,4037.2,4034.85,4037.19,1352204.0
1761479700,4036.92,4042.01,4036.92,4041.64,1741314.0
1761479760,4041.64,4043.64,4040.0,4041.7,2801316.0
1761479820,4041.77,4042.37,4039.48,4040.23,1350148.0
1761479880,4040.22,4042.78,4040.06,4040.85,1755354.0
1761479940,4040.84,4043.0,4040.27,4042.99,1697388.0
1761480000,4043.08,4053.0,4042.03,4051.01,6788658.0
1761480060,4051.0,4053.19,4049.21,4050.75,2116320.0
1761480120,4050.07,4055.55,4049.88,4055.34,2835142.0
1761480180,4056.05,4056.05,4045.76,4046.5,4682446.0
1761480240,4046.51,4048.28,4044.16,4046.35,1300230.0
1761480300,4046.36,4048.59,4039.83,4039.83,2739322.0
1761480360,4039.7,4044.91,4039.7,4042.44,2850078.0
1761480420,4042.22,4044.66,4041.36,4044.66,1065402.0
1761480480,4044.66,4044.81,4040.84,4040.84,1362930.0
1761480540,4040.84,4042.35,4039.1,4039.19,1684228.0
1761480600,4039.2,4045.43,4039.0,4044.85,1573236.0
1761480660,4045.61,4047.61,4044.29,4045.34,2609096.0
1761480720,4045.17,4048.91,4044.15,4044.33,1813546.0
1761480780,4044.99,4046.2,4043.46,4044.6,1203070.0
1761480840,4044.6,4046.33,4041.83,4046.33,719412.0
1761480900,4046.33,4050.0,4045.02,4046.59,1232086.0
1761480960,4046.58,4051.04,4045.55,4050.0,1181156.0
1761481020,4050.17,4054.94,4047.97,4054.48,1836254.0
1761481080,4054.49,4054.49,4050.14,4052.0,1132604.0
1761481140,4052.09,4058.15,4052.09,4053.39,3272060.0
1761481200,4053.39,4053.67,4045.0,4045.39,2115412.0
1761481260,4045.24,4046.5,4042.92,4046.49,1752060.0
1761481320,4046.99,4049.32,4046.28,4046.68,878076.0
1761481380,4046.61,4048.37,4045.29,4046.38,882266.0
1761481440,4046.3,4047.04,4043.29,4043.97,2014374.0
1761481500,4043.98,4045.29,4043.24,4045.12,981370.0
1761481560,4045.14,4048.33,4045.14,4047.9,679456.0
1761481620,4047.91,4051.49,4047.9,4049.97,1541288.0
1761481680,4049.97,4052.14,4049.58,4052.14,1179388.0
1761481740,4052.0,4053.39,4050.93,4052.14,727512.0
1761481800,4051.77,4055.0,4051.77,4054.9,833970.0
1761481860,4054.9,4055.0,4052.57,4053.09,856058.0
1761481920,4052.94,4054.0,4048.0,4048.0,1428382.0
1761481980,4048.01,4050.49,4047.7,4048.99,708650.0
1761482040,4048.99,4049.62,4047.64,4049.21,756738.0
1761482100,4049.22,4052.89,4048.48,4052.88,1662532.0
1761482160,4052.88,4057.63,4052.86,4056.99,2236228.0
1761482220,4056.99,4057.35,4054.62,4056.81,2653400.0
1761482280,4056.82,4069.56,4056.81,4059.13,5835104.0
1761482340,4058.87,4058.88,4054.89,4057.12,3080354.0
1761482400,4057.11,4057.12,4053.94,4054.44,1359626.0
1761482460,4054.44,4054.44,4052.59,4052.59,885048.0
1761482520,4052.59,4054.18,4050.7,4053.71,1186042.0
1761482580,4053.71,4053.72,4051.37,4052.24,691122.0
1761482640,4051.9,4051.9,4046.76,4047.69,2336390.0
1761482700,4047.68,4079.09,4047.68,4069.06,13431360.0
1761482760,4068.6,4068.73,4060.1,4060.44,3080434.0
1761482820,4060.67,4062.96,4059.13,4061.55,3306768.0
1761482880,4061.56,4065.21,4061.34,4065.13,1908838.0
1761482940,4065.13,4073.08,4065.13,4072.3,2857170.0
1761483000,4071.18,4074.82,4069.32,4071.65,4748290.0
1761483060,4071.61,4071.61,4063.0,4063.52,2876096.0
1761483120,4063.52,4076.6,4063.52,4066.79,5327746.0
1761483180,4066.92,4073.27,4066.92,4070.43,3199690.0
1761483240,4070.42,4075.75,4065.0,4065.41,4898594.0
1761483300,4064.91,4071.99,4064.65,4070.04,1667470.0
1761483360,4070.03,4071.11,4069.34,4070.17,956312.0
1761483420,4070.17,4072.0,4067.5,4072.0,1696462.0
1761483480,4073.26,4076.31,4073.26,4074.01,6066186.0
1761483540,4074.8,4074.81,4069.28,4071.0,3217246.0
1761483600,4070.71,4078.0,4070.71,4074.94,3240884.0
1761483660,4074.94,4081.64,4072.39,4075.66,2993014.0
1761483720,4075.66,4077.57,4075.2,4076.89,2039430.0
1761483780,4076.89,4076.89,4068.37,4069.31,2736244.0
1761483840,4068.63,4071.92,4068.63,4071.37,1474200.0
1761483900,4071.37,4072.03,4068.44,4070.74,1285854.0
1761483960,4070.74,4070.81,4067.24,4068.63,1735852.0
1761484020,4068.63,4068.64,4065.64,4065.64,1338924.0
1761484080,4065.3,4066.89,4063.88,4065.76,1503062.0
1761484140,4065.76,4070.73,4065.76,4069.26,2877238.0
1761484200,4069.26,4071.0,4066.32,4066.32,2296404.0
1761484260,4066.32,4067.0,4066.32,4066.72,870094.0
1761484320,4066.71,4071.24,4066.71,4071.24,1780114.0
1761484380,4071.23,4073.0,4071.23,4073.0,1492026.0
1761484440,4072.99,4073.0,4069.09,4069.22,2126212.0
1761484500,4068.94,4068.94,4063.59,4063.87,2671830.0
1761484560,4063.5,4066.0,4061.34,4064.66,3429798.0
1761484620,4064.35,4069.93,4064.35,4069.32,1965282.0
1761484680,4069.31,4071.44,4067.92,4069.08,1994226.0
1761484740,4068.56,4070.13,4068.2,4070.0,698814.0
1761484800,4069.99,4073.23,4069.81,4072.28,1293690.0
1761484860,4072.29,4075.85,4072.29,4075.42,1241294.0
1761484920,4075.43,4076.0,4073.59,4075.64,1223246.0
1761484980,4075.63,4076.47,4073.8,4075.27,929522.0
1761485040,4075.25,4075.48,4073.76,4073.99,661974.0
1761485100,4073.99,4074.25,4072.21,4073.78,446616.0
1761485160,4073.94,4074.83,4072.63,4073.53,1036840.0
1761485220,4073.11,4073.12,4070.0,4070.38,868462.0
1761485280,4070.39,4073.03,4070.38,4073.03,363632.0
1761485340,4073.06,4081.76,4073.06,4078.82,3789108.0
1761485400,4078.82,4082.27,4077.41,4081.8,2212832.0
1761485460,4081.8,4083.25,4078.13,4078.2,3776554.0
1761485520,4078.55,4081.56,4075.75,4078.31,1515154.0
1761485580,4078.31,4084.49,4078.0,4078.06,3503604.0
1761485640,4078.88,4084.45,4075.5,4080.51,2561032.0
1761485700,4080.52,4081.14,4076.04,4077.13,931484.0
1761485760,4077.12,4077.13,4073.82,4075.43,1723926.0
1761485820,4075.44,4077.8,4074.4,4077.51,867804.0
1761485880,4077.8,4082.62,4077.71,4082.24,1289486.0
1761485940,4082.25,4086.71,4081.19,4084.93,4751574.0
1761486000,4084.93,4090.56,4083.24,4089.35,4229854.0
1761486060,4089.67,4091.53,4088.94,4090.46,2540652.0
1761486120,4090.47,4092.49,4090.18,4091.51,1835358.0
1761486180,4091.21,4093.84,4089.34,4092.68,2490524.0
1761486240,4092.69,4097.88,4088.58,4089.17,5330160.0
1761486300,4089.11,4094.17,4086.4,4090.38,2979526.0
1761486360,4090.39,4090.39,4085.61,4087.55,2266896.0
1761486420,4086.96,4096.48,4086.96,4092.04,2565090.0
1761486480,4092.37,4095.42,4089.47,4093.32,2189240.0
1761486540,4093.32,4095.0,4088.52,4090.01,1411518.0
1761486600,4090.0,4090.81,4088.39,4090.47,1237028.0
1761486660,4090.47,4090.55,4087.92,4088.44,1324242.0
1761486720,4088.25,4088.26,4084.81,4085.06,1364096.0
1761486780,4084.72,4088.0,4080.67,4082.3,2261232.0
1761486840,4081.84,4082.98,4078.84,4078.84,2113914.0
1761486900,4078.85,4082.89,4078.84,4082.89,1385778.0
1761486960,4082.88,4086.57,4082.88,4083.26,1790834.0
1761487020,4083.26,4084.88,4081.23,4084.21,894358.0
1761487080,4084.22,4084.48,4080.92,4080.92,579066.0
1761487140,4080.93,4082.53,4079.53,4082.39,813054.0
1761487200,4082.52,4082.89,4077.8,4078.28,1408680.0
1761487260,4078.27,4080.62,4077.98,4078.45,1992826.0
1761487320,4078.46,4081.0,4078.14,4078.14,1725642.0
1761487380,4078.0,4081.0,4077.9,4080.55,1207458.0
1761487440,4080.4,4082.3,4079.0,4082.18,972544.0
1761487500,4082.18,4082.19,4079.7,4080.2,639916.0
1761487560,4080.26,4086.4,4080.26,4086.27,973032.0
1761487620,4086.26,4088.8,4085.49,4088.61,1826320.0
1761487680,4088.81,4089.99,4086.88,4086.88,1920088.0
1761487740,4086.67,4087.56,4083.29,4084.99,1058540.0
1761487800,4084.99,4088.6,4084.99,4088.22,450502.0
1761487860,4088.22,4088.23,4083.94,4086.04,550862.0
1761487920,4086.37,4087.6,4084.69,4085.62,1278288.0
1761487980,4085.62,4085.7,4082.85,4084.82,614852.0
1761488040,4084.83,4086.39,4084.82,4085.0,392550.0
1761488100,4085.36,4088.0,4085.01,4087.72,1422070.0
1761488160,4087.72,4087.73,4082.8,4083.1,1763500.0
1761488220,4082.58,4082.58,4076.77,4077.99,1677670.0
1761488280,4077.99,4082.0,4076.26,4081.09,1500390.0
1761488340,4081.19,4084.14,4081.0,4083.92,770356.0
1761488400,4083.93,4085.06,4081.5,4081.71,545314.0
1761488460,4081.51,4081.51,4076.05,4077.88,1635990.0
1761488520,4077.89,4077.89,4074.3,4075.93,2634022.0
1761488580,4076.11,4077.89,4073.01,4073.01,2584350.0
1761488640,4073.29,4074.71,4072.38,4074.39,2940712.0
1761488700,4074.38,4076.81,4074.38,4076.04,1920164.0
1761488760,4076.04,4076.24,4072.66,4074.48,1753020.0
1761488820,4072.81,4075.72,4072.62,4075.72,1791040.0
1761488880,4075.72,4076.0,4073.96,4075.55,796768.0
1761488940,4075.99,4076.88,4075.0,4076.19,622040.0
1761489000,4076.19,4076.87,4076.19,4076.66,1519514.0
1761489060,4076.67,4076.84,4072.26,4074.45,1710638.0
1761489120,4074.45,4082.0,4073.8,4080.11,2238642.0
1761489180,4080.37,4080.99,4077.15,4079.21,1901954.0
1761489240,4079.2,4080.0,4077.59,4077.95,435022.0
1761489300,4077.97,4077.97,4074.01,4076.78,1191376.0
1761489360,4076.78,4078.8,4075.62,4075.91,724160.0
1761489420,4075.91,4079.47,4075.67,4076.98,649728.0
1761489480,4076.99,4076.99,4074.8,4075.84,374606.0
1761489540,4075.83,4076.99,4074.73,4076.89,1482142.0
1761489600,4076.9,4077.79,4076.76,4077.78,632146.0
1761489660,4077.78,4079.99,4077.23,4078.77,905382.0
1761489720,4078.97,4079.3,4075.46,4076.97,1015894.0
1761489780,4076.96,4078.85,4075.46,4075.47,482054.0
1761489840,4075.11,4076.97,4075.1,4075.73,458456.0
1761489900,4075.73,4075.85,4072.8,4072.81,706848.0
1761489960,4072.74,4073.05,4068.54,4069.8,3126730.0
1761490020,4069.52,4069.55,4066.71,4069.32,2187858.0
1761490080,4069.31,4070.84,4067.47,4067.48,1183700.0
1761490140,4067.45,4070.2,4067.45,4069.64,1807482.0
1761490200,4070.17,4071.83,4069.78,4071.1,1233512.0
1761490260,4071.67,4071.67,4070.03,4070.21,681058.0
1761490320,4070.22,4070.52,4066.14,4066.41,1262932.0
1761490380,4066.41,4066.57,4061.63,4065.0,5255154.0
1761490440,4064.72,4068.37,4064.68,4065.99,1281456.0
1761490500,4065.99,4067.89,4065.12,4065.13,863024.0
1761490560,4065.13,4066.34,4065.12,4065.91,703384.0
1761490620,4065.85,4067.69,4065.79,4067.28,614604.0
1761490680,4067.28,4068.67,4067.28,4068.16,515668.0
1761490740,4068.17,4068.17,4065.58,4065.58,560600.0
1761490800,4065.58,4068.28,4065.58,4066.08,622572.0
1761490860,4066.09,4066.09,4060.27,4061.04,4115018.0
1761490920,4061.03,4061.21,4058.06,4059.63,3464652.0
1761490980,4059.63,4061.19,4058.41,4059.18,1805716.0
1761491040,4059.18,4060.19,4058.0,4058.52,1029004.0
1761491100,4058.51,4060.59,4058.51,4060.05,953178.0
1761491160,4060.06,4061.76,4059.04,4061.76,959328.0
1761491220,4061.76,4063.66,4061.38,4061.83,1484656.0
1761491280,4061.83,4063.66,4061.83,4063.05,426160.0
1761491340,4063.02,4064.33,4062.99,4063.18,556092.0
1761491400,4063.22,4063.45,4061.2,4061.51,692132.0
1761491460,4061.52,4063.77,4061.51,4063.51,479342.0
1761491520,4063.5,4066.66,4063.23,4066.66,1065518.0
1761491580,4066.66,4066.66,4065.0,4065.01,619086.0
1761491640,4065.0,4069.23,4065.0,4069.13,1223640.0
1761491700,4069.12,4074.94,4069.12,4074.5,2122178.0
1761491760,4074.5,4075.72,4069.22,4069.44,1751010.0
1761491820,4069.44,4069.45,4061.97,4066.7,2064974.0
1761491880,4066.69,4067.19,4065.34,4065.42,414302.0
1761491940,4065.42,4067.2,4065.28,4067.19,510258.0
1761492000,4067.2,4069.38,4067.19,4069.04,420460.0
1761492060,4069.03,4073.16,4069.03,4072.48,543698.0
1761492120,4072.47,4072.93,4071.33,4071.34,425646.0
1761492180,4071.34,4073.0,4071.25,4071.84,1090006.0
1761492240,4071.85,4071.85,4068.09,4069.0,465090.0
1761492300,4069.0,4070.0,4069.0,4070.0,155880.0
1761492360,4070.0,4070.0,4068.1,4068.1,340128.0
1761492420,4068.1,4069.1,4067.26,4069.1,397588.0
1761492480,4069.1,4072.5,4069.09,4070.75,852094.0
1761492540,4070.75,4073.2,4070.75,4073.0,491050.0
1761492600,4072.99,4074.67,4072.99,4074.45,954300.0
1761492660,4074.44,4074.45,4072.49,4072.78,674498.0
1761492720,4072.78,4073.0,4070.69,4071.83,1054912.0
1761492780,4071.83,4073.0,4071.24,4071.25,353746.0
1761492840,4071.24,4074.4,4071.24,4074.16,391090.0
1761492900,4074.16,4074.64,4073.97,4074.63,173516.0
1761492960,4074.64,4076.09,4072.62,4072.63,1468576.0
1761493020,4072.63,4072.63,4067.22,4068.25,1697454.0
1761493080,4068.26,4068.74,4066.89,4067.23,518158.0
1761493140,4067.22,4067.23,4066.11,4067.14,190276.0
1761493200,4067.13,4067.26,4061.59,4066.61,2048050.0
1761493260,4066.61,4067.84,4065.33,4067.05,461528.0
1761493320,4067.06,4067.06,4064.47,4064.48,355348.0
1761493380,4064.48,4066.65,4063.64,4066.08,600782.0
1761493440,4066.08,4067.66,4066.08,4067.42,971840.0
1761493500,4067.42,4068.35,4066.66,4068.34,211422.0
1761493560,4068.37,4068.75,4067.13,4067.74,204730.0
1761493620,4067.74,4075.39,4067.74,4071.71,1451420.0
1761493680,4071.71,4073.87,4071.12,4071.54,290196.0
1761493740,4071.53,4072.03,4070.52,4070.85,196400.0
1761493800,4070.85,4070.86,4070.0,4070.85,182540.0
1761493860,4070.85,4070.86,4069.32,4070.13,204764.0
1761493920,4070.13,4071.37,4070.13,4070.58,411008.0
1761493980,4070.59,4071.95,4070.55,4071.24,301148.0
1761494040,4071.25,4074.56,4071.24,4073.53,872242.0
1761494100,4073.53,4074.0,4071.28,4071.38,1161006.0
1761494160,4071.38,4074.45,4070.83,4074.45,608626.0
1761494220,4074.44,4074.45,4073.55,4073.56,265466.0
1761494280,4073.56,4073.83,4072.55,4073.82,262880.0
1761494340,4073.81,4074.5,4073.44,4073.44,275576.0
1761494400,4073.44,4074.2,4071.22,4071.23,1093970.0
1761494460,4071.23,4071.6,4068.35,4068.52,605102.0
1761494520,4068.52,4068.54,4066.3,4066.3,520072.0
1761494580,4066.31,4066.72,4055.75,4063.79,5496408.0
1761494640,4063.8,4065.0,4061.84,4063.94,813132.0
1761494700,4063.94,4065.06,4061.0,4064.04,950680.0
1761494760,4064.05,4066.38,4062.97,4065.79,654764.0
1761494820,4065.04,4065.33,4062.28,4063.47,601438.0
1761494880,4063.46,4065.13,4063.46,4064.97,697270.0
1761494940,4064.97,4064.97,4062.0,4062.0,280832.0
1761495000,4062.0,4064.61,4062.0,4064.12,358188.0
1761495060,4064.11,4064.12,4062.0,4062.61,613750.0
1761495120,4062.62,4062.7,4061.0,4061.0,775202.0
1761495180,4061.0,4063.56,4061.0,4062.29,517830.0
1761495240,4062.29,4062.48,4058.6,4058.6,1480302.0
1761495300,4058.6,4058.6,4053.65,4055.31,4217030.0
1761495360,4055.59,4056.66,4048.05,4052.16,4924714.0
1761495420,4052.0,4052.58,4044.88,4047.57,6644420.0
1761495480,4047.99,4050.57,4046.49,4050.51,1677670.0
1761495540,4050.5,4053.39,4050.5,4052.83,1404096.0
1761495600,4052.83,4052.83,4050.45,4050.99,764554.0
1761495660,4050.99,4052.87,4050.45,4052.47,619472.0
1761495720,4052.0,4052.01,4050.2,4050.38,522008.0
1761495780,4050.38,4051.75,4050.37,4051.74,476764.0
1761495840,4051.75,4053.77,4051.74,4053.57,350720.0
1761495900,4053.56,4056.25,4053.56,4055.46,712480.0
1761495960,4055.8,4056.1,4054.41,4054.96,446168.0
1761496020,4054.95,4054.95,4053.93,4053.94,371150.0
1761496080,4053.95,4055.15,4053.94,4054.03,522756.0
1761496140,4054.03,4054.04,4052.26,4053.28,309984.0
1761496200,4053.29,4053.29,4051.67,4051.68,338146.0
1761496260,4051.67,4051.68,4048.27,4050.26,1564478.0
1761496320,4050.26,4056.85,4050.26,4056.85,850938.0
1761496380,4057.0,4057.74,4056.0,4056.0,842400.0
1761496440,4056.12,4056.2,4054.0,4054.0,378874.0
1761496500,4054.0,4056.19,4053.09,4055.81,490384.0
1761496560,4055.81,4057.02,4055.8,4056.94,220492.0
1761496620,4057.11,4058.03,4056.78,4057.99,558604.0
1761496680,4058.0,4060.18,4057.49,4059.94,553408.0
1761496740,4059.95,4061.99,4057.67,4057.67,1263020.0
1761496800,4057.68,4060.0,4057.67,4060.0,339182.0
1761496860,4059.99,4061.08,4059.99,4060.04,381890.0
1761496920,4060.0,4060.49,4059.32,4060.49,202580.0
1761496980,4060.48,4062.2,4059.38,4059.38,519880.0
1761497040,4059.22,4060.69,4059.22,4060.69,205792.0
1761497100,4060.69,4062.09,4059.72,4061.92,444918.0
1761497160,4061.91,4062.88,4061.91,4062.06,536710.0
1761497220,4062.16,4063.32,4062.15,4063.32,520706.0
1761497280,4063.31,4063.32,4057.84,4061.69,765708.0
1761497340,4061.68,4061.69,4060.63,4061.35,259694.0
1761497400,4061.35,4062.24,4060.2,4060.21,892422.0
1761497460,4060.21,4061.6,4058.97,4058.97,320974.0
1761497520,4058.61,4059.69,4056.0,4056.0,524292.0
1761497580,4056.41,4057.19,4055.44,4056.21,272292.0
1761497640,4056.34,4057.84,4056.0,4057.84,227436.0
1761497700,4057.83,4057.84,4056.64,4056.77,390794.0
1761497760,4056.77,4057.93,4056.77,4057.36,358474.0
1761497820,4057.36,4057.63,4046.73,4052.39,1335730.0
1761497880,4052.27,4054.55,4052.19,4054.54,428328.0
1761497940,4054.54,4055.0,4054.1,4054.27,310536.0
1761498000,4054.26,4056.69,4054.25,4056.17,728020.0
1761498060,4056.17,4056.17,4052.53,4052.57,265202.0
1761498120,4052.57,4055.0,4051.74,4054.99,551114.0
1761498180,4055.0,4057.22,4054.99,4056.96,617354.0
1761498240,4056.95,4056.96,4054.68,4055.76,145022.0
1761498300,4055.76,4055.76,4053.2,4053.62,450250.0
1761498360,4053.61,4057.94,4053.61,4056.4,406886.0
1761498420,4056.39,4057.51,4054.0,4056.49,1006094.0
1761498480,4056.5,4058.76,4056.49,4056.59,1012092.0
1761498540,4056.52,4059.33,4055.69,4058.5,949084.0
1761498600,4058.5,4060.0,4057.99,4058.52,992214.0
1761498660,4058.33,4061.33,4057.6,4060.17,1249398.0
1761498720,4060.17,4067.74,4058.74,4058.75,1676722.0
1761498780,4058.74,4060.51,4058.74,4060.01,569286.0
1761498840,4060.01,4061.23,4060.0,4060.12,239792.0
1761498900,4060.28,4060.28,4059.1,4059.43,259300.0
1761498960,4059.59,4060.59,4059.59,4060.58,169942.0
1761499020,4060.58,4060.59,4058.21,4058.22,676726.0
1761499080,4058.21,4060.94,4058.21,4060.29,267214.0
1761499140,4060.28,4061.52,4060.0,4061.52,269090.0
1761499200,4061.52,4062.38,4061.51,4061.51,185012.0
1761499260,4061.51,4067.71,4061.51,4064.5,2684188.0
1761499320,4064.51,4067.14,4064.51,4067.14,636084.0
1761499380,4067.13,4067.13,4064.23,4065.89,1039590.0
1761499440,4065.89,4065.89,4064.44,4064.99,394354.0
1761499500,4064.99,4065.28,4064.45,4064.74,187400.0
1761499560,4064.74,4066.18,4064.63,4065.69,588370.0
1761499620,4065.69,4065.76,4062.95,4062.95,318032.0
1761499680,4062.95,4064.12,4062.72,4064.12,222426.0
1761499740,4064.1,4064.1,4062.66,4062.66,138720.0
1761499800,4062.67,4062.78,4060.19,4061.83,402080.0
1761499860,4061.83,4062.67,4061.11,4062.67,237516.0
1761499920,4062.67,4064.72,4062.66,4064.72,151364.0
1761499980,4064.72,4065.42,4064.62,4065.42,260448.0
1761500040,4065.42,4065.42,4064.71,4064.72,151894.0
1761500100,4064.72,4065.79,4064.7,4064.71,522154.0
1761500160,4064.7,4065.43,4063.7,4064.41,373094.0
1761500220,4064.41,4064.59,4063.48,4064.59,127648.0
1761500280,4065.0,4065.0,4063.29,4063.3,138770.0
1761500340,4063.3,4063.3,4062.34,4062.34,214010.0
1761500400,4062.35,4062.67,4062.04,4062.66,107018.0
1761500460,4062.66,4064.5,4062.66,4064.28,183060.0
1761500520,4064.29,4064.29,4062.35,4062.77,166788.0
1761500580,4062.78,4063.95,4062.77,4063.53,110206.0
1761500640,4063.53,4063.54,4063.53,4063.53,52648.0
1761500700,4063.54,4064.29,4063.02,4064.29,244910.0
1761500760,4064.29,4065.81,4063.65,4063.65,210670.0
1761500820,4063.66,4063.88,4063.07,4063.88,164246.0
1761500880,4063.88,4064.72,4063.66,4064.71,127034.0
1761500940,4064.71,4064.71,4063.02,4063.36,206020.0
1761501000,4063.36,4064.65,4063.36,4064.41,169706.0
1761501060,4064.41,4066.0,4064.4,4065.16,419472.0
1761501120,4065.0,4066.99,4063.2,4063.21,597058.0
1761501180,4063.21,4063.58,4060.47,4060.47,407540.0
1761501240,4060.47,4061.83,4060.47,4061.65,383810.0
1761501300,4061.65,4061.65,4059.04,4059.16,253602.0
1761501360,4059.15,4060.39,4059.15,4060.39,275386.0
1761501420,4060.39,4060.39,4059.25,4059.46,147562.0
1761501480,4059.46,4060.42,4059.15,4059.15,286800.0
1761501540,4059.16,4059.16,4057.34,4058.05,502420.0
1761501600,4058.4,4058.75,4058.05,4058.74,209712.0
1761501660,4058.74,4058.75,4056.75,4057.35,529134.0
1761501720,4057.35,4058.72,4057.32,4058.71,152648.0
1761501780,4058.72,4060.46,4058.72,4060.27,242338.0
1761501840,4060.27,4064.68,4060.27,4064.27,735030.0
1761501900,4064.27,4070.7,4064.27,4068.8,2488596.0
1761501960,4068.81,4071.89,4068.8,4069.89,1111770.0
1761502020,4069.9,4069.9,4068.61,4068.61,237362.0
1761502080,4068.62,4070.99,4068.61,4070.07,454136.0
1761502140,4070.07,4071.95,4070.03,4071.95,525752.0
1761502200,4071.65,4072.54,4071.29,4071.99,427976.0
1761502260,4072.0,4073.53,4071.59,4071.59,1082208.0
1761502320,4071.58,4071.59,4068.07,4069.57,353644.0
1761502380,4069.57,4071.0,4069.56,4070.42,228838.0
1761502440,4070.49,4070.66,4070.04,4070.05,87418.0
1761502500,4070.04,4070.5,4069.5,4070.5,335452.0
1761502560,4070.5,4074.97,4070.49,4074.97,518018.0
1761502620,4074.97,4074.97,4072.0,4073.15,435568.0
1761502680,4073.15,4073.71,4072.53,4073.2,344270.0
1761502740,4073.21,4074.67,4072.63,4072.64,454828.0
1761502800,4072.64,4079.6,4072.54,4076.63,2030108.0
1761502860,4076.63,4077.22,4075.46,4075.46,498416.0
1761502920,4075.47,4076.49,4072.18,4072.53,559836.0
1761502980,4072.53,4072.53,4068.99,4070.73,1820804.0
1761503040,4070.74,4070.74,4069.1,4070.09,706486.0
1761503100,4070.09,4071.12,4069.59,4069.59,249320.0
1761503160,4069.59,4069.85,4066.76,4066.97,428456.0
1761503220,4066.97,4066.97,4064.31,4065.92,581130.0
1761503280,4065.91,4066.96,4065.91,4066.96,117166.0
1761503340,4066.96,4066.96,4064.8,4065.53,242026.0
1761503400,4065.54,4066.43,4065.1,4066.43,141674.0
1761503460,4066.43,4067.04,4066.42,4066.42,121106.0
1761503520,4066.42,4069.26,4066.42,4069.12,110500.0
1761503580,4069.13,4071.51,4068.73,4070.74,412892.0
1761503640,4070.75,4071.04,4070.23,4070.79,243216.0
1761503700,4070.79,4071.75,4069.65,4069.67,217070.0
1761503760,4069.67,4071.72,4069.22,4071.26,283760.0
1761503820,4071.27,4072.96,4071.01,4072.96,64272.0
1761503880,4072.88,4074.26,4072.46,4073.53,573150.0
1761503940,4073.52,4074.53,4073.12,4073.12,261770.0
1761504000,4073.12,4074.35,4073.12,4073.93,172918.0
1761504060,4073.94,4073.94,4073.12,4073.32,148964.0
1761504120,4073.31,4073.99,4073.13,4073.98,243606.0
1761504180,4073.99,4073.99,4071.49,4072.46,350040.0
1761504240,4072.46,4072.96,4072.0,4072.6,128172.0
1761504300,4072.59,4072.6,4072.02,4072.59,98018.0
1761504360,4072.59,4072.6,4072.13,4072.14,81052.0
1761504420,4072.14,4073.88,4072.13,4073.88,99190.0
1761504480,4073.88,4075.32,4073.87,4074.27,921148.0
1761504540,4074.27,4075.44,4073.0,4073.0,141028.0
1761504600,4073.01,4073.01,4071.8,4072.03,97292.0
1761504660,4072.03,4075.99,4072.03,4075.71,164296.0
1761504720,4075.71,4075.71,4074.04,4074.99,127062.0
1761504780,4075.0,4077.76,4074.99,4076.8,466994.0
1761504840,4076.79,4076.91,4074.23,4074.23,202530.0
1761504900,4074.23,4074.24,4072.39,4072.39,158448.0
1761504960,4072.39,4073.17,4071.78,4071.78,657846.0
1761505020,4071.43,4071.43,4070.39,4071.41,153120.0
1761505080,4071.41,4071.42,4069.5,4069.51,185700.0
1761505140,4069.5,4071.0,4069.5,4070.82,169450.0
1761505200,4070.81,4071.0,4070.0,4070.33,243098.0
1761505260,4070.33,4070.33,4067.73,4068.64,393600.0
1761505320,4068.64,4069.76,4068.64,4069.76,141304.0
1761505380,4069.75,4069.76,4067.48,4067.79,229698.0
1761505440,4067.79,4067.8,4067.48,4067.54,173906.0
1761505500,4067.55,4068.87,4067.54,4068.07,336376.0
1761505560,4068.07,4070.75,4068.07,4069.11,232324.0
1761505620,4069.11,4069.12,4068.0,4068.01,95044.0
1761505680,4068.01,4068.42,4067.2,4067.65,250848.0
1761505740,4067.65,4068.7,4067.65,4067.83,277078.0
1761505800,4067.84,4068.49,4067.75,4068.49,106702.0
1761505860,4068.49,4068.49,4068.13,4068.49,81044.0
1761505920,4068.48,4068.49,4063.9,4065.47,664500.0
1761505980,4065.47,4066.83,4065.46,4066.83,342846.0
1761506040,4066.82,4067.4,4066.82,4067.39,53668.0
1761506100,4067.4,4069.69,4067.39,4068.38,231132.0
1761506160,4068.37,4069.19,4066.88,4068.5,256180.0
1761506220,4068.5,4068.5,4066.42,4066.52,103644.0
1761506280,4066.43,4066.9,4066.12,4066.89,124388.0
1761506340,4066.89,4068.9,4066.89,4067.31,216938.0
1761506400,4066.82,4066.82,4061.37,4064.84,734448.0
1761506460,4064.84,4067.51,4064.84,4067.51,170324.0
1761506520,4067.5,4068.02,4067.0,4067.0,120148.0
1761506580,4067.01,4068.38,4067.0,4067.43,128298.0
1761506640,4067.42,4070.69,4067.42,4070.69,187776.0
1761506700,4070.68,4071.87,4069.52,4069.52,117700.0
1761506760,4069.53,4071.18,4069.52,4069.66,185728.0
1761506820,4069.67,4070.98,4069.66,4070.64,52704.0
1761506880,4070.65,4071.24,4069.66,4070.65,230140.0
1761506940,4070.66,4070.66,4069.18,4069.33,216828.0
1761507000,4069.33,4070.66,4068.31,4070.14,370784.0
1761507060,4070.03,4070.03,4067.86,4068.36,111890.0
1761507120,4068.36,4068.98,4067.35,4068.7,131334.0
1761507180,4068.71,4069.4,4068.62,4069.39,79464.0
1761507240,4069.4,4069.4,4066.65,4066.65,85424.0
1761507300,4066.65,4066.65,4065.23,4066.48,376144.0
1761507360,4066.47,4069.24,4066.11,4068.97,334748.0
1761507420,4068.95,4068.96,4067.81,4067.81,169104.0
1761507480,4067.82,4068.03,4067.17,4067.18,370036.0
1761507540,4067.19,4067.4,4065.98,4065.98,250506.0
1761507600,4065.99,4068.69,4065.98,4067.69,231176.0
1761507660,4067.69,4067.69,4066.45,4066.45,140110.0
1761507720,4066.45,4067.08,4065.07,4066.42,482558.0
1761507780,4066.41,4066.78,4065.93,4066.49,99162.0
1761507840,4066.5,4066.5,4066.02,4066.49,76140.0
1761507900,4066.49,4066.8,4065.77,4065.78,145364.0
1761507960,4065.78,4066.66,4065.77,4066.66,197618.0
1761508020,4066.66,4066.8,4065.93,4065.94,183942.0
1761508080,4065.93,4066.99,4063.69,4066.99,270772.0
1761508140,4066.99,4067.43,4065.13,4065.13,100398.0
1761508200,4065.13,4065.43,4063.91,4065.03,300530.0
1761508260,4065.02,4065.99,4065.0,4065.01,104784.0
1761508320,4065.01,4065.88,4064.5,4065.88,124814.0
1761508380,4065.88,4065.88,4064.31,4064.32,114080.0
1761508440,4064.31,4065.1,4063.56,4065.1,83766.0
1761508500,4065.66,4065.72,4065.59,4065.6,50844.0
1761508560,4065.59,4065.6,4064.0,4064.0,76822.0
1761508620,4064.0,4064.78,4064.0,4064.77,74206.0
1761508680,4064.78,4065.52,4064.77,4065.12,74494.0
1761508740,4065.12,4066.59,4065.12,4066.59,142606.0
1761508800,4066.58,4066.59,4065.6,4065.6,140006.0
1761508860,4065.61,4065.61,4064.35,4064.35,83812.0
1761508920,4064.35,4064.63,4063.0,4063.28,321858.0
1761508980,4063.28,4063.28,4060.89,4060.99,544362.0
1761509040,4061.0,4062.63,4060.82,4062.63,293640.0
1761509100,4062.63,4063.19,4062.39,4062.46,201792.0
1761509160,4062.46,4062.46,4061.17,4062.16,213840.0
1761509220,4062.15,4062.29,4061.66,4062.28,193738.0
1761509280,4062.28,4062.28,4061.17,4061.18,78970.0
1761509340,4061.18,4061.57,4061.17,4061.56,103394.0
1761509400,4061.56,4061.57,4058.23,4061.56,1212654.0
1761509460,4061.57,4064.9,4061.56,4062.59,303322.0
1761509520,4062.58,4063.01,4061.92,4061.92,165742.0
1761509580,4061.92,4061.92,4061.91,4061.91,46056.0
1761509640,4061.91,4062.56,4061.72,4062.07,104356.0
1761509700,4062.07,4063.08,4062.07,4063.08,202212.0
1761509760,4063.07,4064.9,4063.07,4064.86,278784.0
1761509820,4064.67,4064.67,4064.66,4064.67,30706.0
1761509880,4064.66,4065.35,4063.64,4063.64,150464.0
1761509940,4063.65,4063.65,4058.77,4058.78,734506.0
1761510000,4058.77,4059.32,4058.45,4058.94,318714.0
1761510060,4058.94,4058.94,4057.05,4057.11,515774.0
1761510120,4057.11,4057.11,4054.98,4055.92,878106.0
1761510180,4055.92,4063.44,4053.21,4062.66,2567884.0
1761510240,4062.65,4062.66,4059.55,4060.58,415538.0
1761510300,4060.58,4062.39,4059.14,4059.15,222226.0
1761510360,4059.15,4061.36,4059.14,4060.2,250926.0
1761510420,4060.21,4060.83,4059.45,4060.83,111916.0
1761510480,4060.83,4060.83,4059.94,4060.24,120820.0
1761510540,4060.24,4060.73,4059.9,4060.12,302388.0
1761510600,4060.12,4062.42,4060.12,4061.96,293424.0
1761510660,4061.95,4063.64,4061.34,4063.63,146068.0
1761510720,4063.63,4066.99,4063.63,4065.47,284286.0
1761510780,4065.46,4067.44,4063.79,4067.43,575982.0
1761510840,4067.43,4067.77,4067.43,4067.76,152960.0
1761510900,4067.77,4067.77,4065.71,4067.0,233504.0
1761510960,4067.01,4068.43,4067.0,4068.42,349860.0
1761511020,4068.42,4071.86,4068.42,4068.84,602714.0
1761511080,4068.84,4069.75,4068.84,4069.26,122686.0
1761511140,4069.25,4069.26,4068.0,4068.93,145934.0
1761511200,4068.93,4070.57,4068.83,4069.21,218958.0
1761511260,4069.21,4070.18,4067.84,4067.84,811346.0
1761511320,4067.84,4068.51,4067.76,4068.22,455786.0
1761511380,4068.25,4069.74,4068.24,4069.74,89818.0
1761511440,4069.74,4070.57,4069.73,4069.9,196140.0
1761511500,4069.9,4070.16,4069.54,4070.15,107446.0
1761511560,4070.16,4070.16,4067.88,4068.66,320118.0
1761511620,4068.66,4068.92,4067.88,4068.59,107458.0
1761511680,4068.6,4069.21,4065.59,4066.15,356450.0
1761511740,4066.14,4067.84,4065.61,4065.92,177268.0
1761511800,4065.92,4065.93,4065.0,4065.0,58874.0
1761511860,4065.01,4065.01,4065.0,4065.0,35328.0
1761511920,4065.01,4065.84,4065.0,4065.84,470930.0
1761511980,4065.83,4066.26,4065.83,4066.2,140224.0
1761512040,4066.19,4066.66,4066.19,4066.65,28816.0
1761512100,4066.89,4067.24,4066.19,4066.64,83044.0
1761512160,4066.64,4066.64,4064.44,4064.44,183824.0
1761512220,4064.45,4064.95,4063.65,4063.65,313844.0
1761512280,4063.64,4063.64,4062.84,4062.88,220304.0
1761512340,4063.07,4063.4,4060.16,4060.17,243332.0
1761512400,4060.54,4063.0,4060.43,4062.99,294004.0
1761512460,4062.99,4063.0,4062.02,4062.72,198758.0
1761512520,4062.71,4063.24,4061.95,4063.04,241074.0
1761512580,4063.05,4063.69,4063.01,4063.69,138216.0
1761512640,4063.68,4063.69,4061.74,4062.77,219880.0
1761512700,4062.77,4063.55,4062.77,4063.54,62288.0
1761512760,4063.54,4063.55,4062.3,4062.79,181210.0
1761512820,4062.79,4066.9,4062.79,4066.89,339102.0
1761512880,4066.9,4066.9,4065.37,4065.37,251548.0
1761512940,4065.38,4065.99,4065.37,4065.98,134438.0
1761513000,4065.98,4066.76,4065.98,4066.75,162052.0
1761513060,4066.75,4067.77,4066.75,4067.74,469538.0
1761513120,4067.73,4068.46,4067.23,4067.69,198040.0
1761513180,4067.69,4070.49,4067.68,4068.81,650942.0
1761513240,4068.98,4069.29,4068.73,4069.29,111260.0
1761513300,4069.99,4070.22,4068.0,4069.99,543484.0
1761513360,4069.99,4069.99,4067.95,4068.92,282884.0
1761513420,4068.78,4070.26,4067.19,4069.81,272556.0
1761513480,4069.8,4070.88,4069.27,4069.27,151048.0
1761513540,4069.27,4069.78,4068.96,4068.96,48896.0
1761513600,4068.96,4069.5,4068.96,4069.5,44776.0
1761513660,4069.49,4069.81,4069.49,4069.79,117864.0
1761513720,4069.8,4069.8,4069.69,4069.76,134192.0
1761513780,4069.76,4069.76,4067.49,4067.95,153846.0
1761513840,4067.94,4069.6,4067.94,4068.5,109188.0
1761513900,4068.49,4068.5,4067.92,4068.5,89056.0
1761513960,4068.5,4069.18,4068.48,4068.48,89480.0
1761514020,4068.49,4068.49,4067.95,4067.96,104588.0
1761514080,4067.96,4067.96,4057.76,4062.08,1040582.0
1761514140,4062.34,4062.91,4059.21,4060.2,549242.0
1761514200,4060.21,4060.21,4053.67,4057.76,1339300.0
1761514260,4057.77,4063.26,4057.3,4061.71,585804.0
1761514320,4061.71,4065.64,4061.14,4065.63,318748.0
1761514380,4065.64,4065.65,4062.94,4062.95,388470.0
1761514440,4062.94,4069.55,4062.94,4069.55,519640.0
1761514500,4069.55,4073.3,4068.69,4073.3,775254.0
1761514560,4073.29,4076.87,4071.86,4071.87,1974718.0
1761514620,4071.86,4075.6,4071.86,4073.57,554988.0
1761514680,4073.57,4076.88,4073.56,4076.88,222064.0
1761514740,4076.88,4078.45,4075.68,4075.68,754030.0
1761514800,4075.69,4077.55,4075.67,4077.54,359662.0
1761514860,4077.55,4094.32,4077.54,4083.13,5812212.0
1761514920,4082.63,4082.63,4076.32,4079.08,899028.0
1761514980,4079.44,4081.11,4078.68,4080.85,579828.0
1761515040,4080.81,4080.81,4077.9,4078.76,294980.0
1761515100,4078.76,4079.39,4076.07,4076.3,348664.0
1761515160,4076.3,4077.0,4075.0,4076.99,276316.0
1761515220,4076.99,4080.84,4076.91,4078.14,518666.0
1761515280,4078.14,4086.4,4078.14,4086.2,1347420.0
1761515340,4086.2,4088.11,4084.17,4087.96,954180.0
1761515400,4087.96,4087.96,4083.24,4083.91,1307002.0
1761515460,4083.89,4085.25,4082.13,4082.13,444676.0
1761515520,4081.66,4082.47,4080.44,4081.11,453616.0
1761515580,4081.11,4081.11,4079.46,4080.2,217990.0
1761515640,4080.2,4081.43,4080.1,4080.42,433342.0
1761515700,4080.42,4082.12,4080.01,4081.14,1062194.0
1761515760,4081.13,4081.14,4080.0,4080.06,327634.0
1761515820,4080.06,4080.06,4078.21,4079.07,403128.0
1761515880,4079.08,4079.08,4077.01,4077.42,455768.0
1761515940,4077.42,4079.08,4077.05,4079.07,352392.0
1761516000,4079.43,4092.52,4079.28,4087.52,2987704.0
1761516060,4089.38,4092.41,4089.29,4089.3,1789226.0
1761516120,4089.29,4149.99,4089.0,4127.91,31527314.0
1761516180,4126.18,4177.62,4122.57,4165.46,23845798.0
1761516240,4165.17,4165.17,4137.99,4140.0,14407650.0
1761516300,4140.9,4144.08,4125.73,4137.22,8953974.0
1761516360,4135.82,4137.47,4116.53,4123.58,5304426.0
1761516420,4125.95,4143.41,4121.0,4136.71,4975862.0
1761516480,4136.41,4144.16,4131.6,4137.93,4122930.0
1761516540,4137.93,4142.17,4136.02,4136.32,2107056.0
1761516600,4135.69,4138.06,4129.96,4137.41,1992442.0
1761516660,4135.98,4135.98,4124.81,4133.49,1963204.0
1761516720,4132.99,4135.79,4131.41,4132.92,2193964.0
1761516780,4132.37,4134.99,4130.81,4131.41,1256866.0
1761516840,4132.45,4132.83,4129.64,4131.56,1109428.0
1761516900,4131.56,4135.5,4129.11,4134.13,1536474.0
1761516960,4134.12,4136.52,4133.41,4134.01,1010162.0
1761517020,4134.02,4134.02,4126.2,4126.28,1379470.0
1761517080,4126.0,4129.35,4125.79,4127.03,1293094.0
1761517140,4127.23,4128.54,4124.74,4126.13,1065862.0
1761517200,4125.03,4130.79,4124.91,4129.98,1638540.0
1761517260,4130.42,4131.99,4125.57,4126.07,1076402.0
1761517320,4126.32,4132.39,4125.84,4129.04,872562.0
1761517380,4129.62,4129.92,4127.7,4129.14,396992.0
1761517440,4129.14,4135.0,4128.5,4134.23,1029752.0
1761517500,4134.24,4141.14,4131.51,4138.62,2108714.0
1761517560,4138.52,4139.62,4135.73,4137.27,942556.0
1761517620,4137.27,4138.01,4130.2,4131.75,1082912.0
1761517680,4131.75,4135.69,4130.74,4135.32,566888.0
1761517740,4134.74,4136.81,4132.66,4135.0,455126.0
1761517800,4135.0,4147.65,4135.0,4137.79,3428622.0
1761517860,4137.8,4141.81,4137.76,4138.17,1003548.0
1761517920,4138.18,4141.66,4136.63,4137.09,1385520.0
1761517980,4137.1,4144.16,4136.77,4142.76,978904.0
1761518040,4142.84,4146.78,4142.4,4145.53,1671674.0
1761518100,4145.52,4146.87,4142.19,4143.27,1197180.0
1761518160,4143.27,4144.8,4139.6,4141.77,1060082.0
1761518220,4141.77,4144.32,4140.98,4142.64,1646558.0
1761518280,4143.35,4144.98,4141.19,4144.92,544976.0
1761518340,4144.75,4145.51,4143.78,4143.86,438124.0
1761518400,4144.24,4156.04,4143.45,4152.97,5169166.0
1761518460,4153.4,4156.41,4147.17,4151.97,3886466.0
1761518520,4151.62,4153.29,4150.08,4151.07,847288.0
1761518580,4152.54,4153.75,4150.62,4151.18,813540.0
1761518640,4150.75,4153.46,4150.75,4152.22,498684.0
1761518700,4152.22,4162.22,4152.01,4158.57,2091482.0
1761518760,4158.33,4158.4,4154.63,4157.84,897994.0
1761518820,4157.84,4160.0,4156.66,4157.74,946378.0
1761518880,4157.74,4159.51,4156.67,4159.19,857686.0
1761518940,4159.19,4161.63,4159.05,4161.3,1003864.0
1761519000,4161.3,4170.96,4159.41,4165.01,2891970.0
1761519060,4165.01,4165.5,4160.84,4165.15,2589790.0
1761519120,4165.48,4166.93,4165.01,4166.04,923508.0
1761519180,4166.04,4166.04,4160.2,4160.2,1609056.0
1761519240,4160.01,4164.0,4160.0,4162.37,1374480.0
1761519300,4162.37,4164.65,4161.4,4164.07,901490.0
1761519360,4164.08,4164.63,4160.67,4164.16,1102848.0
1761519420,4164.15,4165.85,4162.63,4163.55,467302.0
1761519480,4163.55,4163.55,4156.82,4158.49,1224840.0
1761519540,4158.41,4159.15,4155.87,4158.54,1722566.0
1761519600,4158.54,4163.05,4157.59,4163.05,1071146.0
1761519660,4163.04,4172.34,4161.19,4167.82,3374418.0
1761519720,4167.82,4172.4,4166.53,4166.53,2096046.0
1761519780,4166.53,4167.45,4161.24,4167.32,1489720.0
1761519840,4167.32,4168.4,4163.37,4163.85,1598910.0
1761519900,4163.54,4163.54,4152.04,4154.8,2746790.0
1761519960,4154.84,4157.57,4153.31,4156.83,1915356.0
1761520020,4157.0,4158.49,4152.06,4152.51,1242164.0
1761520080,4152.48,4153.81,4151.31,4151.71,1060146.0
1761520140,4151.72,4154.0,4150.34,4153.99,1483848.0
1761520200,4153.99,4153.99,4145.95,4149.92,1849962.0
1761520260,4149.91,4151.55,4147.27,4150.83,1229664.0
1761520320,4150.82,4154.9,4150.82,4153.79,1010112.0
1761520380,4153.8,4156.69,4153.41,4154.75,725710.0
1761520440,4154.75,4159.75,4152.37,4159.74,715084.0
1761520500,4159.74,4162.5,4157.47,4161.2,1640376.0
1761520560,4161.2,4161.2,4158.84,4159.68,779076.0
1761520620,4159.68,4163.42,4158.63,4163.23,817816.0
1761520680,4163.22,4164.51,4162.2,4162.31,498426.0
1761520740,4162.31,4163.0,4160.7,4162.42,431098.0
1761520800,4162.43,4168.75,4162.42,4166.69,1246290.0
1761520860,4167.11,4171.5,4167.11,4169.37,2192824.0
1761520920,4169.38,4170.0,4165.99,4167.4,927278.0
1761520980,4166.44,4170.43,4166.44,4168.96,847968.0
1761521040,4168.34,4170.75,4167.77,4169.25,614476.0
1761521100,4169.9,4171.0,4168.33,4168.33,596524.0
1761521160,4168.34,4170.0,4166.96,4167.87,515574.0
1761521220,4167.76,4167.76,4165.0,4166.19,616742.0
1761521280,4166.19,4166.52,4162.72,4162.72,680714.0
1761521340,4162.73,4162.73,4160.54,4160.68,738320.0
1761521400,4160.44,4164.0,4160.44,4163.12,808332.0
1761521460,4163.12,4163.36,4159.98,4162.51,687184.0
1761521520,4162.52,4168.0,4162.52,4167.37,704846.0
1761521580,4167.37,4170.0,4166.03,4170.0,496162.0
1761521640,4169.99,4177.19,4169.99,4171.8,2665070.0
1761521700,4171.81,4171.81,4167.4,4167.54,882182.0
1761521760,4167.86,4170.0,4167.39,4169.55,598258.0
1761521820,4169.61,4175.71,4169.02,4172.7,1038990.0
1761521880,4173.0,4174.55,4170.43,4172.5,751454.0
1761521940,4172.5,4173.0,4166.8,4172.32,830476.0
1761522000,4173.01,4173.74,4171.09,4171.75,935084.0
1761522060,4171.76,4171.76,4167.86,4170.04,739756.0
1761522120,4170.05,4170.89,4166.67,4170.89,581604.0
1761522180,4170.89,4171.3,4169.35,4170.42,414634.0
1761522240,4170.41,4170.59,4166.9,4169.44,562080.0
1761522300,4169.43,4173.74,4165.9,4167.97,953968.0
1761522360,4167.96,4168.87,4165.5,4166.04,412180.0
1761522420,4166.05,4167.89,4166.03,4166.37,283968.0
1761522480,4166.38,4167.36,4161.83,4167.35,1123734.0
1761522540,4167.36,4167.36,4165.0,4165.01,428988.0
1761522600,4165.01,4166.33,4164.55,4165.63,259404.0
1761522660,4165.62,4167.49,4163.78,4163.78,335804.0
1761522720,4163.78,4166.95,4163.14,4165.17,777410.0
1761522780,4165.17,4165.5,4162.37,4165.16,344566.0
1761522840,4165.17,4165.17,4158.35,4159.43,1399008.0
1761522900,4159.26,4160.9,4157.33,4157.34,1863734.0
1761522960,4157.34,4164.67,4157.34,4159.76,1083408.0
1761523020,4159.76,4159.86,4154.8,4155.15,3003628.0
1761523080,4155.34,4159.23,4154.8,4155.45,2923512.0
1761523140,4155.45,4157.11,4152.76,4156.97,2317674.0
1761523200,4156.53,4160.5,4142.31,4149.01,6264838.0
1761523260,4148.74,4156.62,4148.74,4156.05,1725994.0
1761523320,4156.04,4163.42,4156.04,4160.68,1632886.0
1761523380,4160.67,4163.12,4160.33,4161.89,1338292.0
1761523440,4161.89,4164.52,4161.0,4164.52,721708.0
1761523500,4164.52,4165.0,4162.32,4164.3,908098.0
1761523560,4164.3,4165.6,4161.58,4162.23,880690.0
1761523620,4162.24,4164.9,4161.3,4164.3,1012156.0
1761523680,4164.3,4166.94,4163.3,4165.49,1117416.0
1761523740,4163.87,4166.75,4161.29,4166.02,1091114.0
1761523800,4166.5,4166.5,4161.72,4163.9,647050.0
1761523860,4163.9,4163.9,4160.0,4160.58,1147044.0
1761523920,4160.59,4163.43,4160.0,4160.18,468042.0
1761523980,4160.18,4164.66,4160.18,4164.34,545766.0
1761524040,4164.34,4165.52,4162.49,4165.42,696796.0
1761524100,4165.21,4167.08,4163.28,4164.19,1166262.0
1761524160,4164.2,4167.75,4162.77,4167.74,832264.0
1761524220,4167.74,4170.62,4166.73,4169.59,1417874.0
1761524280,4169.6,4173.28,4169.34,4171.21,1263110.0
1761524340,4171.42,4172.69,4170.85,4171.94,979002.0
1761524400,4172.0,4172.7,4170.77,4171.01,1938110.0
1761524460,4170.85,4171.39,4166.0,4166.22,918524.0
1761524520,4166.23,4167.26,4163.33,4163.33,1218784.0
1761524580,4163.33,4164.79,4161.57,4162.31,994324.0
1761524640,4162.13,4164.91,4161.22,4162.68,876408.0
1761524700,4162.11,4166.39,4162.11,4165.88,721086.0
1761524760,4165.81,4165.82,4163.64,4164.69,403080.0
1761524820,4164.69,4167.5,4164.2,4167.07,594202.0
1761524880,4167.06,4168.0,4166.0,4167.98,245012.0
1761524940,4168.09,4170.54,4166.75,4169.68,848250.0
1761525000,4171.15,4174.07,4168.94,4169.24,1148674.0
1761525060,4169.27,4171.68,4167.03,4170.2,1694726.0
1761525120,4170.19,4172.06,4169.42,4170.58,1026650.0
1761525180,4170.57,4172.9,4167.64,4170.0,1131762.0
1761525240,4169.99,4184.5,4169.33,4180.65,9223136.0
1761525300,4180.26,4187.88,4177.8,4185.41,4560552.0
1761525360,4185.42,4187.18,4177.57,4179.39,3338146.0
1761525420,4179.38,4179.39,4174.12,4176.84,1846940.0
1761525480,4177.19,4182.76,4176.52,4180.66,1907628.0
1761525540,4180.67,4181.33,4177.42,4178.0,1181582.0
1761525600,4177.9,4179.75,4176.01,4177.62,1016290.0
1761525660,4177.62,4177.62,4175.15,4175.67,891254.0
1761525720,4175.66,4177.29,4175.1,4175.99,873836.0
1761525780,4175.99,4179.5,4175.99,4179.49,791584.0
1761525840,4179.48,4183.5,4178.46,4179.59,1765488.0
1761525900,4179.59,4181.35,4177.79,4181.35,560052.0
1761525960,4181.34,4181.35,4176.46,4176.46,1030144.0
1761526020,4176.47,4176.47,4172.21,4172.22,936228.0
1761526080,4172.21,4172.25,4156.47,4164.42,5068802.0
1761526140,4164.42,4166.12,4162.45,4166.11,1379190.0
1761526200,4165.97,4166.45,4163.0,4164.52,603954.0
1761526260,4164.52,4164.52,4163.09,4164.24,866384.0
1761526320,4164.05,4167.57,4164.0,4167.26,704634.0
1761526380,4167.25,4172.54,4166.48,4172.54,1127790.0
1761526440,4172.82,4174.19,4170.43,4172.13,1177114.0
1761526500,4172.41,4172.41,4170.41,4170.41,368580.0
1761526560,4170.41,4170.55,4165.62,4165.62,1422788.0
1761526620,4165.62,4169.94,4165.61,4169.94,1000228.0
1761526680,4169.94,4172.25,4169.93,4171.14,691204.0
1761526740,4171.14,4171.14,4168.23,4168.63,338510.0
1761526800,4168.23,4168.76,4166.56,4166.56,437846.0
1761526860,4166.55,4181.12,4165.72,4176.97,2701640.0
1761526920,4176.96,4177.32,4167.16,4169.8,1496456.0
1761526980,4169.8,4174.28,4169.8,4173.05,473026.0
1761527040,4173.53,4174.53,4167.87,4168.51,494748.0
1761527100,4168.47,4170.72,4168.01,4169.99,496602.0
1761527160,4170.0,4171.43,4168.02,4171.17,716476.0
1761527220,4171.17,4171.17,4166.37,4167.4,820018.0
1761527280,4167.4,4168.4,4166.05,4166.61,290654.0
1761527340,4166.6,4167.0,4166.06,4167.0,340356.0
1761527400,4166.99,4171.83,4166.87,4170.25,997384.0
1761527460,4170.55,4171.73,4167.91,4171.18,751112.0
1761527520,4171.25,4173.6,4170.93,4172.99,670248.0
1761527580,4172.99,4173.68,4171.08,4173.1,414874.0
1761527640,4173.11,4173.11,4170.59,4171.1,298946.0
1761527700,4171.09,4171.94,4169.66,4169.67,301370.0
1761527760,4169.67,4171.75,4169.4,4171.75,511606.0
1761527820,4171.99,4173.44,4170.33,4170.33,331444.0
1761527880,4170.03,4170.96,4166.23,4170.23,727504.0
1761527940,4170.23,4175.17,4170.22,4175.07,1007328.0
1761528000,4175.07,4181.81,4175.07,4180.56,2489472.0
1761528060,4180.56,4180.84,4178.88,4180.01,815766.0
1761528120,4180.01,4192.2,4179.82,4190.64,3257136.0
1761528180,4190.15,4190.76,4186.06,4188.0,5374634.0
1761528240,4187.99,4189.29,4183.9,4186.57,1192034.0
1761528300,4186.8,4188.42,4185.83,4185.83,564328.0
1761528360,4185.83,4187.26,4185.18,4185.97,370920.0
1761528420,4185.97,4185.98,4183.64,4184.47,695528.0
1761528480,4184.47,4184.61,4181.57,4182.22,807920.0
1761528540,4182.22,4182.86,4179.69,4182.86,653216.0
1761528600,4182.85,4184.0,4179.69,4179.7,711702.0
1761528660,4179.7,4181.84,4179.25,4181.28,960266.0
1761528720,4181.27,4185.12,4181.27,4184.99,445644.0
1761528780,4184.99,4189.2,4184.99,4186.6,1957516.0
1761528840,4186.61,4188.79,4186.57,4187.0,639060.0
1761528900,4187.01,4189.85,4186.55,4189.33,575688.0
1761528960,4189.32,4194.16,4189.32,4193.0,2421988.0
1761529020,4192.77,4207.51,4192.65,4200.51,20403220.0
1761529080,4200.54,4202.43,4195.8,4200.01,7343664.0
1761529140,4200.0,4202.87,4198.08,4202.08,2992954.0
1761529200,4201.63,4201.63,4198.76,4199.99,2963306.0
1761529260,4200.0,4201.41,4193.49,4193.49,1813058.0
1761529320,4195.15,4195.15,4189.0,4189.84,3367072.0
1761529380,4189.52,4192.31,4188.48,4188.76,1896192.0
1761529440,4188.76,4188.76,4183.77,4183.77,2051468.0
1761529500,4183.84,4186.39,4182.71,4183.01,1076906.0
1761529560,4183.01,4185.8,4182.02,4184.96,1591842.0
1761529620,4184.95,4187.91,4184.83,4187.91,967880.0
1761529680,4187.9,4189.74,4184.3,4189.35,1295062.0
1761529740,4189.35,4190.0,4188.76,4190.0,518462.0
1761529800,4189.99,4190.79,4188.0,4189.46,645884.0
1761529860,4189.46,4191.57,4188.55,4190.4,828586.0
1761529920,4190.4,4192.4,4188.87,4190.45,1714328.0
1761529980,4190.46,4194.42,4187.83,4188.19,1068258.0
1761530040,4188.18,4190.46,4186.83,4186.84,1311686.0
1761530100,4186.48,4189.1,4185.99,4188.11,1049404.0
1761530160,4188.11,4193.66,4188.11,4193.39,534156.0
1761530220,4193.4,4194.13,4191.52,4191.58,319796.0
1761530280,4191.59,4191.59,4189.82,4189.82,218046.0
1761530340,4189.81,4189.82,4189.0,4189.82,208526.0
1761530400,4190.35,4194.54,4189.41,4191.83,1443766.0
1761530460,4191.66,4192.01,4190.0,4191.9,722894.0
1761530520,4192.34,4193.49,4190.07,4190.73,809984.0
1761530580,4191.52,4197.75,4190.73,4197.01,1625334.0
1761530640,4196.33,4197.05,4190.0,4191.01,1302742.0
1761530700,4191.01,4195.0,4190.68,4195.0,1078142.0
1761530760,4195.0,4198.02,4194.25,4197.65,995738.0
1761530820,4197.64,4198.0,4196.17,4196.44,562734.0
1761530880,4196.44,4199.83,4195.3,4199.49,1639074.0
1761530940,4199.85,4201.29,4199.16,4199.16,1527778.0
1761531000,4199.16,4201.69,4197.37,4201.69,859860.0
1761531060,4201.69,4201.69,4200.01,4201.65,682454.0
1761531120,4201.67,4204.07,4201.25,4202.54,1375364.0
1761531180,4202.54,4204.79,4201.65,4202.98,1462034.0
1761531240,4202.83,4202.83,4198.02,4199.38,731884.0
1761531300,4199.37,4199.9,4197.25,4197.26,1238228.0
1761531360,4197.26,4198.98,4196.18,4197.11,1039496.0
1761531420,4197.11,4198.0,4193.0,4193.0,827560.0
1761531480,4193.01,4199.92,4192.91,4199.68,1781996.0
1761531540,4199.91,4209.45,4199.44,4206.66,4291568.0
1761531600,4206.66,4206.96,4200.88,4203.83,1056124.0
1761531660,4203.81,4208.07,4201.11,4207.77,1501558.0
1761531720,4207.87,4207.88,4203.0,4203.01,834854.0
1761531780,4205.29,4207.32,4203.52,4205.7,1351356.0
1761531840,4205.7,4219.24,4204.74,4215.68,7897058.0
1761531900,4215.68,4216.79,4210.51,4212.41,3299028.0
1761531960,4212.41,4214.4,4208.82,4209.73,1200946.0
1761532020,4209.66,4210.8,4206.0,4206.0,1371410.0
1761532080,4206.01,4206.01,4194.3,4194.61,3080144.0
1761532140,4194.61,4196.37,4194.21,4195.0,1887492.0
1761532200,4194.99,4195.19,4192.25,4193.71,1795774.0
1761532260,4193.7,4193.7,4182.33,4185.16,4125328.0
1761532320,4185.28,4188.9,4182.52,4188.35,1670648.0
1761532380,4188.62,4190.8,4187.75,4188.01,1411968.0
1761532440,4188.01,4188.01,4184.69,4185.28,1000338.0
1761532500,4185.28,4186.87,4185.01,4186.49,875226.0
1761532560,4186.01,4188.8,4184.16,4188.8,1288028.0
1761532620,4189.39,4192.5,4188.51,4191.5,829304.0
1761532680,4191.5,4194.0,4191.5,4193.84,759092.0
1761532740,4194.0,4194.99,4193.33,4194.55,966010.0
1761532800,4194.55,4195.85,4190.76,4194.0,940334.0
1761532860,4194.0,4198.73,4193.59,4198.33,516522.0
1761532920,4198.84,4205.0,4198.16,4204.99,1364976.0
1761532980,4204.99,4209.29,4204.99,4207.87,2503522.0
1761533040,4207.87,4210.66,4207.87,4210.02,1097434.0
1761533100,4210.02,4210.02,4209.03,4209.24,811144.0
1761533160,4209.25,4209.25,4205.15,4208.81,1514022.0
1761533220,4208.8,4208.81,4204.19,4205.19,829200.0
1761533280,4205.19,4205.91,4202.98,4203.99,1344650.0
1761533340,4204.0,4205.03,4202.53,4203.77,814782.0
1761533400,4203.77,4204.19,4201.67,4202.71,425690.0
1761533460,4202.7,4207.66,4202.7,4207.0,1135408.0
1761533520,4207.0,4209.25,4206.9,4208.41,954968.0
1761533580,4208.41,4208.41,4200.46,4200.46,1108400.0
1761533640,4200.46,4200.99,4198.11,4198.76,787794.0
1761533700,4198.86,4203.0,4198.86,4201.19,754656.0
1761533760,4201.19,4202.62,4200.83,4201.9,375252.0
1761533820,4201.9,4205.0,4201.9,4204.39,349750.0
1761533880,4204.7,4205.65,4204.03,4204.43,355178.0
1761533940,4204.43,4205.18,4202.28,4203.6,832922.0
1761534000,4203.6,4203.61,4198.56,4200.32,1054016.0
1761534060,4200.35,4205.0,4198.81,4198.81,1053728.0
1761534120,4198.81,4203.44,4198.81,4200.85,603912.0
1761534180,4200.85,4204.45,4200.0,4204.34,764948.0
1761534240,4204.33,4207.39,4201.66,4207.37,610738.0
1761534300,4207.36,4208.0,4205.28,4206.31,725622.0
1761534360,4206.35,4208.21,4205.5,4205.79,550812.0
1761534420,4205.78,4208.05,4205.55,4207.34,723730.0
1761534480,4207.34,4209.0,4206.7,4208.24,600120.0
1761534540,4208.24,4208.73,4205.88,4208.2,572868.0
1761534600,4208.21,4208.67,4207.33,4207.87,483362.0
1761534660,4207.87,4210.24,4207.5,4209.99,918342.0
1761534720,4209.99,4213.91,4209.4,4212.97,1725126.0
1761534780,4212.52,4218.48,4210.0,4214.46,2237370.0
1761534840,4214.46,4214.62,4207.4,4208.99,1331170.0
1761534900,4208.99,4212.79,4206.25,4211.16,953448.0
1761534960,4211.17,4211.67,4209.6,4210.7,553146.0
1761535020,4210.7,4212.4,4209.72,4210.73,498922.0
1761535080,4210.57,4227.87,4210.55,4223.41,5577908.0
1761535140,4223.52,4224.31,4213.9,4215.7,2591536.0
1761535200,4215.7,4218.06,4215.09,4218.0,1085710.0
1761535260,4218.01,4221.18,4217.26,4217.26,1584240.0
1761535320,4217.01,4217.23,4210.1,4211.76,1809158.0
1761535380,4211.76,4212.97,4207.99,4207.99,2484502.0
1761535440,4207.99,4210.68,4207.53,4208.04,918004.0
1761535500,4208.05,4210.21,4205.49,4208.12,1474028.0
1761535560,4208.11,4210.97,4208.1,4208.91,1201868.0
1761535620,4208.92,4209.2,4206.6,4208.32,521044.0
1761535680,4208.33,4211.84,4208.32,4211.51,599636.0
1761535740,4211.52,4211.52,4207.17,4207.18,627336.0
1761535800,4207.18,4209.05,4202.51,4202.99,1331024.0
1761535860,4202.98,4206.3,4202.94,4206.0,814512.0
1761535920,4206.0,4209.24,4205.84,4207.71,573370.0
1761535980,4207.7,4210.0,4207.5,4207.51,520902.0
1761536040,4207.51,4213.0,4207.07,4210.49,595134.0
1761536100,4210.5,4213.0,4209.51,4209.51,416958.0
1761536160,4209.52,4213.15,4209.51,4211.26,665338.0
1761536220,4211.27,4211.27,4207.71,4209.6,391250.0
1761536280,4209.6,4210.0,4208.71,4208.96,222482.0
1761536340,4208.72,4208.72,4204.8,4204.83,556952.0
1761536400,4204.84,4205.0,4202.72,4202.73,515600.0
1761536460,4202.73,4204.2,4202.51,4202.81,698532.0
1761536520,4202.65,4202.65,4201.71,4202.32,444236.0
1761536580,4202.33,4202.33,4198.51,4199.28,968354.0
1761536640,4199.29,4200.68,4199.0,4200.68,558032.0
1761536700,4200.68,4202.31,4199.64,4200.03,626904.0
1761536760,4200.09,4204.03,4199.03,4203.76,1313444.0
1761536820,4202.96,4205.5,4202.26,4205.5,554830.0
1761536880,4205.5,4206.66,4205.16,4206.66,448132.0
1761536940,4206.08,4206.08,4204.32,4204.34,313960.0
1761537000,4204.34,4204.34,4203.0,4203.0,247140.0
1761537060,4203.01,4204.66,4202.62,4202.63,350916.0
1761537120,4202.63,4203.2,4200.2,4203.2,250606.0
1761537180,4203.2,4203.95,4201.69,4202.31,382504.0
1761537240,4202.3,4204.36,4201.29,4203.58,548852.0
1761537300,4203.58,4204.1,4202.39,4203.99,331878.0
1761537360,4203.99,4204.89,4202.83,4203.28,573344.0
1761537420,4203.27,4203.48,4202.8,4202.83,484688.0
1761537480,4202.83,4204.67,4202.69,4203.51,335582.0
1761537540,4203.51,4203.6,4202.37,4203.21,437722.0
1761537600,4203.22,4205.23,4202.74,4203.49,584268.0
1761537660,4203.5,4205.35,4200.31,4200.31,846046.0
1761537720,4200.31,4200.31,4198.18,4199.61,1012034.0
1761537780,4199.61,4200.42,4198.52,4198.8,487852.0
1761537840,4198.8,4198.8,4196.51,4197.33,888878.0
1761537900,4197.6,4200.1,4197.59,4198.78,1178030.0
1761537960,4198.77,4199.52,4198.03,4199.14,922828.0
1761538020,4199.14,4200.0,4198.52,4198.67,722598.0
1761538080,4198.68,4198.68,4193.65,4193.65,2216652.0
1761538140,4193.66,4194.91,4193.06,4194.75,861298.0
1761538200,4194.74,4197.38,4194.64,4197.38,684586.0
1761538260,4197.38,4198.87,4196.61,4197.78,1072258.0
1761538320,4197.78,4197.78,4195.64,4196.59,577862.0
1761538380,4196.58,4199.4,4196.58,4198.09,575862.0
1761538440,4198.08,4199.66,4197.49,4198.67,593366.0
1761538500,4198.67,4199.12,4197.77,4198.85,265342.0
1761538560,4198.84,4199.6,4196.06,4197.58,397982.0
1761538620,4197.58,4197.71,4195.28,4195.42,438404.0
1761538680,4195.43,4196.33,4195.0,4195.03,446920.0
1761538740,4195.03,4197.27,4193.47,4194.55,386928.0
1761538800,4194.56,4194.87,4194.23,4194.24,348562.0
1761538860,4194.23,4195.0,4194.23,4194.6,351172.0
1761538920,4194.6,4201.44,4194.6,4200.92,663140.0
1761538980,4200.93,4201.77,4200.01,4201.04,1094416.0
1761539040,4201.05,4202.8,4200.29,4201.6,849754.0
1761539100,4201.59,4205.0,4201.07,4204.99,654062.0
1761539160,4204.52,4204.52,4199.16,4200.03,893550.0
1761539220,4200.03,4201.07,4199.16,4199.8,298612.0
1761539280,4199.81,4201.0,4198.95,4199.14,1459134.0
1761539340,4199.14,4200.36,4199.14,4200.2,127346.0
1761539400,4200.2,4200.2,4198.0,4198.4,466936.0
1761539460,4198.4,4199.2,4195.52,4195.77,325380.0
1761539520,4195.41,4196.4,4195.41,4195.66,226118.0
1761539580,4195.67,4198.76,4195.59,4195.59,320694.0
1761539640,4195.59,4196.94,4195.2,4195.2,497194.0
1761539700,4195.21,4195.95,4195.2,4195.25,304098.0
1761539760,4195.25,4197.21,4195.24,4197.21,261278.0
1761539820,4198.0,4201.03,4198.0,4200.83,576710.0
1761539880,4200.83,4203.57,4200.83,4201.14,650720.0
1761539940,4201.05,4202.01,4200.39,4200.76,566558.0
1761540000,4200.76,4203.15,4200.76,4202.01,328354.0
1761540060,4202.0,4206.01,4201.63,4205.21,857414.0
1761540120,4205.2,4206.77,4204.7,4205.95,421398.0
1761540180,4205.95,4208.95,4205.95,4208.73,455456.0
1761540240,4208.72,4211.85,4208.65,4209.99,1064468.0
1761540300,4210.0,4216.05,4209.99,4215.02,2092660.0
1761540360,4215.02,4215.03,4210.83,4210.99,694136.0
1761540420,4210.99,4212.26,4210.01,4210.52,429920.0
1761540480,4210.58,4212.14,4209.71,4210.17,422256.0
1761540540,4210.17,4212.12,4210.0,4212.11,626118.0
1761540600,4212.12,4212.12,4210.87,4211.19,265664.0
1761540660,4211.2,4213.2,4211.19,4213.19,427158.0
1761540720,4213.19,4213.36,4210.99,4212.42,635720.0
1761540780,4212.42,4214.51,4212.42,4213.58,440696.0
1761540840,4213.83,4214.82,4212.62,4213.22,262340.0
1761540900,4213.21,4215.81,4212.22,4215.6,933686.0
1761540960,4215.6,4215.6,4213.16,4213.16,441122.0
1761541020,4213.17,4214.47,4212.0,4214.08,328510.0
1761541080,4214.09,4214.3,4212.68,4212.69,156666.0
1761541140,4212.68,4213.0,4209.53,4211.25,419188.0
1761541200,4211.25,4212.01,4209.0,4209.05,468168.0
1761541260,4209.05,4209.48,4208.51,4209.48,292948.0
1761541320,4209.48,4210.86,4209.47,4210.36,230066.0
1761541380,4210.35,4215.6,4209.99,4215.6,380414.0
1761541440,4215.59,4215.59,4212.0,4215.0,329162.0
1761541500,4214.64,4216.94,4214.63,4216.61,826828.0
1761541560,4216.61,4216.61,4212.62,4215.0,1450944.0
1761541620,4215.58,4217.97,4215.43,4216.2,802226.0
1761541680,4216.19,4218.79,4216.19,4217.74,608452.0
1761541740,4217.74,4218.77,4215.58,4218.41,505502.0
1761541800,4218.77,4218.78,4216.49,4217.43,629536.0
1761541860,4217.44,4240.62,4217.43,4231.89,7459564.0
1761541920,4232.15,4232.74,4225.99,4227.42,5309616.0
1761541980,4227.42,4228.5,4225.91,4227.32,1362552.0
1761542040,4227.32,4229.6,4227.32,4228.36,1440346.0
1761542100,4228.36,4234.35,4228.2,4232.14,2092924.0
1761542160,4231.55,4235.26,4230.83,4230.83,2840976.0
1761542220,4230.76,4230.89,4226.21,4230.89,2232536.0
1761542280,4230.89,4237.87,4229.21,4236.92,1588460.0
1761542340,4236.86,4238.85,4234.07,4237.18,1991268.0
1761542400,4237.17,4242.8,4234.16,4237.09,5660954.0
1761542460,4237.72,4247.11,4237.71,4244.49,4875462.0
1761542520,4244.99,4245.0,4243.0,4243.52,2192236.0
1761542580,4243.52,4247.26,4243.0,4246.79,2207318.0
1761542640,4246.99,4247.27,4242.76,4244.23,1462786.0
1761542700,4244.22,4245.21,4242.68,4243.3,1139174.0
1761542760,4243.3,4248.4,4243.29,4247.89,2080770.0
1761542820,4247.9,4248.32,4245.98,4247.01,1204362.0
1761542880,4247.0,4253.17,4245.23,4249.68,6336672.0
1761542940,4249.68,4249.69,4244.65,4246.13,1267972.0
1761543000,4245.88,4247.51,4243.0,4244.72,2912508.0
1761543060,4244.72,4245.9,4236.91,4239.86,2934134.0
1761543120,4240.33,4241.06,4237.5,4237.5,1302960.0
1761543180,4237.0,4238.21,4235.88,4237.5,1338474.0
1761543240,4237.67,4239.76,4236.47,4238.81,590948.0
1761543300,4238.24,4238.64,4232.62,4233.87,1130240.0
1761543360,4233.88,4235.07,4230.0,4230.59,2153950.0
1761543420,4230.96,4232.3,4226.66,4231.38,2670348.0
1761543480,4231.18,4231.88,4228.31,4228.31,913914.0
1761543540,4228.04,4229.32,4226.48,4229.32,1148780.0
1761543600,4230.09,4230.09,4227.4,4228.83,573822.0
1761543660,4228.82,4231.16,4228.39,4230.72,538638.0
1761543720,4230.72,4233.21,4230.0,4233.14,1129316.0
1761543780,4233.15,4233.15,4230.67,4231.19,828376.0
1761543840,4231.17,4232.9,4230.01,4230.01,500718.0
1761543900,4230.02,4230.26,4227.38,4228.1,652550.0
1761543960,4228.11,4228.11,4223.34,4226.14,1232972.0
1761544020,4226.15,4230.97,4225.93,4228.82,2498212.0
1761544080,4228.82,4229.85,4228.69,4229.84,1708890.0
1761544140,4229.84,4233.78,4228.57,4231.21,3733880.0
1761544200,4231.22,4232.0,4226.77,4226.77,2938240.0
1761544260,4226.76,4227.34,4224.5,4227.34,670342.0
1761544320,4227.34,4227.34,4227.01,4227.05,625844.0
1761544380,4227.05,4229.3,4225.7,4229.3,249492.0
1761544440,4229.3,4232.5,4229.3,4231.93,2156340.0
1761544500,4231.94,4234.11,4231.02,4233.93,583534.0
1761544560,4233.94,4236.0,4233.73,4235.01,731118.0
1761544620,4234.63,4235.4,4233.28,4235.39,441446.0
1761544680,4235.39,4235.39,4233.84,4234.55,539828.0
1761544740,4234.55,4234.55,4231.27,4231.4,596374.0
1761544800,4231.41,4233.16,4230.05,4230.82,558790.0
1761544860,4230.82,4232.96,4226.24,4226.72,1432498.0
1761544920,4226.71,4226.72,4225.01,4226.45,663320.0
1761544980,4226.45,4226.46,4224.04,4224.06,735666.0
1761545040,4221.74,4224.79,4221.0,4224.79,1557316.0
1761545100,4224.79,4224.99,4222.85,4222.86,586050.0
1761545160,4222.86,4224.0,4222.86,4223.0,252684.0
1761545220,4222.95,4225.95,4222.85,4223.27,568400.0
1761545280,4223.28,4224.83,4222.88,4224.34,356122.0
1761545340,4224.33,4226.27,4224.33,4226.0,246848.0
1761545400,4226.01,4228.57,4226.0,4227.5,467126.0
1761545460,4227.51,4227.51,4224.14,4224.55,417168.0
1761545520,4224.31,4224.57,4222.47,4224.11,615330.0
1761545580,4223.83,4230.07,4223.83,4229.58,384282.0
1761545640,4229.59,4232.17,4229.58,4229.64,694834.0
1761545700,4229.05,4229.06,4225.81,4227.56,417992.0
1761545760,4228.18,4235.56,4228.18,4235.56,857906.0
1761545820,4235.55,4235.99,4232.26,4234.86,877922.0
1761545880,4235.43,4240.27,4234.16,4239.87,1395526.0
1761545940,4239.87,4240.47,4237.41,4239.41,1066362.0
1761546000,4239.42,4242.53,4239.42,4240.29,919496.0
1761546060,4240.29,4242.25,4240.01,4241.25,629232.0
1761546120,4241.26,4243.0,4238.0,4238.65,1315934.0
1761546180,4238.64,4243.2,4238.53,4242.48,1230202.0
1761546240,4242.49,4243.0,4240.58,4240.82,646106.0
1761546300,4240.81,4240.82,4237.52,4238.7,671376.0
1761546360,4238.7,4241.98,4238.7,4241.38,427726.0
1761546420,4241.38,4242.16,4240.0,4240.61,435380.0
1761546480,4240.6,4242.01,4240.42,4241.99,1164066.0
1761546540,4242.01,4243.5,4242.0,4242.21,513670.0
1761546600,4242.22,4243.09,4238.26,4238.6,690588.0
1761546660,4238.6,4238.6,4237.36,4237.55,682352.0
1761546720,4237.55,4237.55,4232.58,4233.78,1525180.0
1761546780,4233.77,4234.64,4230.09,4230.46,668600.0
1761546840,4230.46,4231.96,4229.0,4230.45,643640.0
1761546900,4230.45,4233.88,4230.45,4233.42,653914.0
1761546960,4233.43,4233.43,4231.57,4233.41,303394.0
1761547020,4233.43,4235.5,4232.96,4234.01,483004.0
1761547080,4234.01,4235.4,4232.0,4232.69,742582.0
1761547140,4232.68,4237.78,4231.58,4234.59,609992.0
1761547200,4234.6,4234.6,4224.32,4225.11,1603394.0
1761547260,4224.44,4226.83,4224.33,4225.81,1026746.0
1761547320,4225.82,4227.49,4225.81,4226.47,560616.0
1761547380,4226.48,4228.32,4224.5,4224.5,954174.0
1761547440,4224.5,4224.79,4221.46,4224.41,2722436.0
1761547500,4224.4,4227.07,4222.88,4226.63,693488.0
1761547560,4226.64,4228.34,4225.25,4228.03,1156570.0
1761547620,4228.03,4230.0,4227.13,4229.1,743860.0
1761547680,4229.09,4233.43,4228.7,4230.79,905880.0
1761547740,4230.79,4231.23,4229.29,4229.3,849126.0
1761547800,4230.21,4232.88,4230.0,4232.39,892928.0
1761547860,4232.1,4238.17,4232.09,4237.35,1199510.0
1761547920,4237.02,4237.02,4230.0,4230.21,859388.0
1761547980,4230.21,4230.22,4228.6,4229.33,426966.0
1761548040,4229.4,4231.99,4229.39,4231.32,284470.0
1761548100,4231.1,4231.6,4230.0,4230.6,242086.0
1761548160,4230.39,4231.0,4229.27,4229.89,877212.0
1761548220,4229.9,4234.66,4229.89,4234.66,483440.0
1761548280,4234.65,4237.65,4234.04,4236.05,903162.0
1761548340,4236.05,4236.05,4230.91,4233.31,968506.0
1761548400,4233.32,4233.32,4229.7,4230.17,873670.0
1761548460,4230.18,4231.0,4227.27,4227.27,684734.0
1761548520,4227.27,4232.23,4227.27,4232.22,834936.0
1761548580,4232.22,4238.55,4232.22,4236.96,1185790.0
1761548640,4236.95,4240.57,4235.52,4237.38,1274256.0
1761548700,4237.38,4241.33,4235.57,4241.32,363786.0
1761548760,4241.44,4246.25,4229.4,4229.49,2859992.0
1761548820,4229.69,4231.01,4225.0,4228.38,1466328.0
1761548880,4228.39,4229.56,4225.1,4227.02,1129706.0
1761548940,4227.02,4227.3,4225.0,4225.01,1189742.0
1761549000,4225.01,4225.71,4223.02,4225.44,1363372.0
1761549060,4225.43,4227.82,4224.64,4226.6,1209020.0
1761549120,4226.6,4228.0,4224.76,4227.46,976084.0
1761549180,4227.46,4227.46,4224.26,4226.39,454092.0
1761549240,4226.39,4226.39,4223.61,4224.34,445712.0
1761549300,4224.35,4225.14,4223.3,4224.44,1198602.0
1761549360,4224.46,4226.69,4223.24,4225.26,908158.0
1761549420,4225.25,4228.32,4225.25,4226.27,551632.0
1761549480,4226.27,4226.27,4223.13,4225.13,444846.0
1761549540,4225.13,4227.59,4223.35,4223.35,778082.0
1761549600,4223.35,4225.01,4223.01,4224.63,533542.0
1761549660,4224.62,4226.0,4222.91,4223.78,1140604.0
1761549720,4223.58,4224.65,4223.28,4224.65,770256.0
1761549780,4224.64,4225.41,4222.0,4222.22,1153036.0
1761549840,4222.21,4224.22,4219.4,4223.39,1933804.0
1761549900,4223.39,4227.76,4223.39,4227.75,1409674.0
1761549960,4227.76,4227.76,4224.63,4224.8,1003542.0
1761550020,4224.8,4225.02,4223.0,4223.01,569096.0
1761550080,4223.01,4226.55,4223.0,4223.62,1118418.0
1761550140,4223.34,4223.35,4220.0,4220.01,1101370.0
1761550200,4220.0,4220.01,4216.0,4216.69,1932690.0
1761550260,4215.96,4215.97,4212.35,4212.36,3306920.0
1761550320,4212.6,4212.99,4209.4,4212.23,4331850.0
1761550380,4211.77,4213.61,4211.33,4212.09,1446236.0
1761550440,4212.1,4212.51,4208.49,4210.18,3382884.0
1761550500,4210.28,4213.01,4209.67,4211.31,2372570.0
1761550560,4211.31,4212.1,4210.15,4210.86,1875420.0
1761550620,4210.85,4215.0,4210.85,4214.71,1488476.0
1761550680,4214.71,4214.99,4210.15,4210.16,1115718.0
1761550740,4210.15,4210.29,4201.0,4201.28,6615400.0
1761550800,4201.53,4201.53,4195.04,4195.54,9275232.0
1761550860,4195.34,4199.52,4194.56,4199.24,2803594.0
1761550920,4197.77,4199.69,4196.63,4199.36,1577446.0
1761550980,4199.35,4202.4,4198.63,4202.0,1972124.0
1761551040,4202.01,4205.48,4202.0,4205.0,1497942.0
1761551100,4204.99,4204.99,4202.01,4202.2,1561614.0
1761551160,4202.21,4207.1,4202.13,4207.08,1614956.0
1761551220,4207.08,4213.4,4206.22,4211.22,2480410.0
1761551280,4211.03,4211.12,4208.16,4208.43,770174.0
1761551340,4208.43,4208.51,4205.68,4207.47,1248666.0
1761551400,4206.83,4206.83,4202.81,4203.65,1277598.0
1761551460,4203.64,4203.65,4197.23,4198.84,1584234.0
1761551520,4198.72,4200.27,4197.86,4200.0,1328746.0
1761551580,4200.0,4200.0,4196.84,4197.03,1533662.0
1761551640,4197.02,4198.55,4196.59,4197.05,1905020.0
1761551700,4196.58,4199.32,4196.58,4199.31,1407308.0
1761551760,4199.31,4201.56,4199.31,4200.27,1233910.0
1761551820,4200.28,4200.28,4197.46,4199.68,957864.0
1761551880,4199.67,4202.24,4199.67,4200.9,737948.0
1761551940,4200.9,4200.9,4198.12,4199.99,1130874.0
1761552000,4200.0,4200.0,4197.64,4198.02,1061404.0
1761552060,4198.02,4200.0,4195.4,4197.28,986326.0
1761552120,4197.28,4197.72,4193.21,4197.71,2934150.0
1761552180,4197.35,4199.6,4196.23,4198.3,1065030.0
1761552240,4198.31,4198.31,4193.29,4193.44,764452.0
1761552300,4193.44,4198.45,4193.44,4198.45,973602.0
1761552360,4198.44,4199.0,4195.02,4195.99,910956.0
1761552420,4195.99,4197.74,4195.66,4195.66,857148.0
1761552480,4195.66,4198.07,4195.66,4196.71,744444.0
1761552540,4196.7,4197.55,4195.1,4197.53,830878.0
1761552600,4197.4,4197.4,4190.4,4192.28,2395810.0
1761552660,4192.85,4194.72,4189.0,4191.27,1782128.0
1761552720,4191.38,4191.38,4189.24,4190.32,998800.0
1761552780,4190.33,4190.33,4187.4,4188.99,3176262.0
1761552840,4188.98,4188.99,4185.62,4187.08,3456754.0
1761552900,4187.48,4190.75,4187.48,4189.5,3220052.0
1761552960,4189.5,4199.0,4189.33,4194.0,2489702.0
1761553020,4194.01,4194.07,4190.54,4190.55,2049444.0
1761553080,4191.0,4194.18,4190.99,4194.17,607920.0
1761553140,4194.18,4196.27,4192.87,4196.25,990974.0
1761553200,4196.25,4196.67,4194.02,4195.11,835924.0
1761553260,4195.11,4196.17,4191.82,4192.7,1537382.0
1761553320,4192.42,4194.44,4189.49,4190.22,524562.0
1761553380,4190.24,4191.0,4189.1,4190.08,449624.0
1761553440,4190.08,4190.08,4186.39,4187.0,897182.0
1761553500,4187.22,4187.36,4182.32,4183.24,3941220.0
1761553560,4183.25,4183.26,4173.82,4177.37,10326550.0
1761553620,4177.39,4180.6,4176.08,4178.67,2045160.0
1761553680,4178.67,4178.67,4164.38,4165.69,11460454.0
1761553740,4165.49,4166.49,4155.0,4159.5,9282340.0
1761553800,4159.61,4169.11,4159.61,4167.63,5364182.0
1761553860,4167.98,4169.99,4164.47,4167.32,2704766.0
1761553920,4167.33,4169.83,4167.32,4169.5,1423856.0
1761553980,4169.5,4170.69,4168.75,4170.16,1476934.0
1761554040,4170.16,4172.48,4169.01,4172.47,2099488.0
1761554100,4172.48,4175.78,4171.77,4175.31,2665604.0
1761554160,4175.01,4175.69,4171.32,4173.44,2101786.0
1761554220,4173.44,4173.95,4172.23,4173.57,915466.0
1761554280,4173.56,4175.81,4173.56,4175.45,1425522.0
1761554340,4175.46,4175.46,4173.33,4174.53,766604.0
1761554400,4174.53,4174.64,4172.0,4172.79,646458.0
1761554460,4172.8,4175.0,4171.63,4174.76,651012.0
1761554520,4174.76,4176.86,4174.75,4176.86,1387388.0
1761554580,4176.86,4178.93,4176.0,4177.13,1527410.0
1761554640,4177.13,4181.22,4177.07,4178.81,3716852.0
1761554700,4178.81,4178.81,4173.68,4173.69,1503180.0
1761554760,4173.68,4175.13,4172.46,4174.85,1258610.0
1761554820,4174.85,4174.85,4172.48,4174.12,622178.0
1761554880,4174.11,4174.11,4169.53,4170.95,1553766.0
1761554940,4170.94,4171.68,4168.0,4168.05,1718704.0
1761555000,4168.01,4168.33,4163.26,4163.6,3116532.0
1761555060,4163.6,4166.66,4163.25,4165.86,2483708.0
1761555120,4165.86,4167.7,4163.7,4165.91,1965316.0
1761555180,4165.91,4167.0,4164.73,4164.9,2459262.0
1761555240,4164.89,4164.9,4162.0,4162.0,820678.0
1761555300,4162.01,4162.01,4158.76,4159.7,2270586.0
1761555360,4159.69,4161.41,4157.56,4158.64,2396916.0
1761555420,4158.91,4160.64,4157.64,4160.63,1837854.0
1761555480,4160.64,4168.49,4160.63,4167.51,2907538.0
1761555540,4167.35,4168.3,4165.0,4165.8,1875136.0
1761555600,4165.59,4168.79,4165.0,4168.43,1114390.0
1761555660,4168.87,4168.89,4162.86,4162.86,1939576.0
1761555720,4162.86,4162.88,4156.13,4159.9,1961662.0
1761555780,4159.9,4167.19,4159.9,4163.41,1659568.0
1761555840,4163.81,4164.98,4160.42,4162.5,849158.0
1761555900,4162.51,4162.51,4155.5,4155.51,2159338.0
1761555960,4155.51,4157.38,4152.84,4154.11,2627380.0
1761556020,4154.12,4163.23,4154.1,4160.69,2441880.0
1761556080,4160.15,4161.24,4156.72,4158.96,1975086.0
1761556140,4158.97,4160.0,4156.47,4159.1,1472450.0
1761556200,4159.1,4166.25,4159.1,4163.81,2327780.0
1761556260,4163.56,4163.56,4156.01,4157.33,993654.0
1761556320,4157.34,4160.35,4157.33,4157.78,1095166.0
1761556380,4157.78,4165.44,4157.78,4165.44,1623074.0
1761556440,4165.29,4166.03,4161.22,4165.35,1685164.0
1761556500,4165.11,4165.52,4162.77,4163.24,1990540.0
1761556560,4162.77,4162.77,4157.92,4158.12,1137274.0
1761556620,4158.12,4158.12,4153.21,4154.75,1751460.0
1761556680,4154.75,4160.79,4154.44,4159.03,2039058.0
1761556740,4159.0,4162.43,4158.35,4162.03,900958.0
1761556800,4162.3,4169.89,4162.29,4167.74,3410442.0
1761556860,4167.02,4167.03,4161.09,4163.39,1521376.0
1761556920,4164.04,4164.04,4155.74,4159.08,1306594.0
1761556980,4159.08,4164.76,4159.08,4161.84,1797536.0
1761557040,4161.75,4161.75,4157.0,4158.65,1282940.0
1761557100,4158.66,4159.68,4156.74,4158.43,455574.0
1761557160,4158.43,4163.58,4158.43,4161.6,1134024.0
1761557220,4160.97,4160.97,4158.0,4159.09,949384.0
1761557280,4159.09,4159.91,4158.03,4158.66,705698.0
1761557340,4158.66,4160.0,4158.66,4159.15,722578.0
1761557400,4159.15,4159.15,4156.81,4157.79,662298.0
1761557460,4157.79,4161.58,4157.75,4157.76,723912.0
1761557520,4157.08,4163.66,4156.84,4163.49,1101616.0
1761557580,4163.12,4163.12,4159.0,4159.0,756870.0
1761557640,4158.99,4163.66,4158.99,4162.98,722978.0
1761557700,4162.97,4163.65,4161.52,4163.55,511764.0
1761557760,4163.16,4169.99,4163.16,4169.82,3400810.0
1761557820,4169.82,4169.82,4164.49,4166.72,1960374.0
1761557880,4166.72,4168.99,4166.66,4168.67,1164266.0
1761557940,4168.99,4171.18,4167.34,4171.18,2098396.0
1761558000,4171.17,4171.17,4168.81,4169.06,1897744.0
1761558060,4168.99,4169.34,4166.93,4169.04,980172.0
1761558120,4168.96,4172.0,4168.75,4169.05,1069600.0
1761558180,4169.05,4169.32,4166.8,4167.43,843330.0
1761558240,4167.43,4169.26,4167.23,4168.81,438256.0
1761558300,4166.67,4167.48,4158.17,4161.68,4248816.0
1761558360,4161.67,4163.07,4160.63,4161.81,431400.0
1761558420,4161.81,4162.22,4160.75,4161.52,412144.0
1761558480,4161.53,4162.25,4159.32,4159.69,404926.0
1761558540,4159.68,4161.88,4157.62,4158.99,764144.0
1761558600,4159.0,4160.0,4156.52,4158.96,983824.0
1761558660,4159.59,4162.91,4158.74,4161.13,693954.0
1761558720,4161.13,4161.5,4157.75,4157.76,669822.0
1761558780,4157.76,4159.51,4156.48,4158.72,1376894.0
1761558840,4158.72,4159.32,4157.3,4159.27,848000.0
1761558900,4159.27,4159.52,4157.5,4158.2,359196.0
1761558960,4158.31,4159.25,4157.72,4158.95,307578.0
1761559020,4158.96,4159.89,4157.93,4159.16,340060.0
1761559080,4159.16,4159.17,4158.4,4158.78,200134.0
1761559140,4158.79,4158.97,4158.41,4158.96,142812.0
1761559200,4158.95,4161.4,4157.58,4159.82,528656.0
1761559260,4159.82,4159.82,4157.32,4159.33,424354.0
1761559320,4159.32,4159.91,4156.02,4156.15,466838.0
1761559380,4156.57,4157.73,4154.46,4154.74,1694976.0
1761559440,4154.74,4155.21,4152.82,4154.83,1208190.0
1761559500,4154.97,4161.19,4154.97,4160.68,963856.0
1761559560,4160.68,4164.44,4160.67,4164.44,878956.0
1761559620,4164.43,4164.74,4158.88,4159.22,816226.0
1761559680,4159.21,4162.09,4157.25,4162.08,409520.0
1761559740,4162.09,4164.99,4162.09,4163.48,1176560.0
1761559800,4163.49,4163.49,4160.46,4162.01,1589878.0
1761559860,4162.0,4163.98,4162.0,4162.61,1517184.0
1761559920,4162.62,4166.17,4162.61,4164.64,1372218.0
1761559980,4164.04,4164.17,4162.71,4163.01,775208.0
1761560040,4163.01,4164.29,4163.0,4163.7,347962.0
1761560100,4163.7,4167.98,4163.7,4167.56,955846.0
1761560160,4167.56,4167.56,4163.1,4163.4,1002108.0
1761560220,4163.4,4165.74,4163.39,4163.68,704026.0
1761560280,4163.68,4167.56,4163.68,4167.56,700590.0
1761560340,4167.88,4170.43,4167.17,4167.18,1796212.0
1761560400,4167.17,4171.91,4165.34,4168.95,1663834.0
1761560460,4168.95,4168.95,4165.86,4166.88,1015910.0
1761560520,4166.88,4166.89,4164.77,4166.42,449128.0
1761560580,4166.42,4166.42,4165.22,4165.59,294496.0
1761560640,4165.59,4167.25,4164.78,4164.79,380738.0
1761560700,4164.79,4168.98,4164.78,4168.88,298584.0
1761560760,4168.89,4168.89,4167.55,4167.83,325560.0
1761560820,4167.83,4169.21,4167.0,4168.81,279244.0
1761560880,4168.8,4169.03,4167.59,4167.81,292914.0
1761560940,4167.81,4172.92,4167.81,4169.93,1379792.0
1761561000,4169.89,4169.9,4167.34,4167.35,653366.0
1761561060,4167.35,4170.01,4166.66,4170.0,796864.0
1761561120,4170.01,4171.09,4169.02,4170.92,722056.0
1761561180,4170.91,4173.1,4170.16,4171.31,1539516.0
1761561240,4171.3,4171.31,4169.1,4169.33,1042666.0
1761561300,4169.34,4170.78,4169.33,4170.73,399196.0
1761561360,4170.72,4171.57,4166.66,4166.67,1351470.0
1761561420,4166.51,4167.48,4166.0,4166.01,817614.0
1761561480,4166.01,4168.61,4166.0,4168.61,317538.0
1761561540,4168.6,4168.6,4167.51,4167.61,320566.0
1761561600,4167.61,4169.01,4167.61,4168.79,313016.0
1761561660,4168.79,4168.8,4166.79,4168.79,365124.0
1761561720,4168.79,4170.23,4167.81,4168.31,616202.0
1761561780,4167.96,4167.96,4165.98,4166.75,526936.0
1761561840,4167.69,4167.69,4166.44,4166.79,533992.0
1761561900,4166.79,4167.11,4165.84,4166.84,793592.0
1761561960,4166.83,4170.67,4166.83,4169.88,795776.0
1761562020,4169.88,4169.88,4161.63,4162.82,2187692.0
1761562080,4162.83,4166.55,4162.82,4166.5,1069390.0
1761562140,4166.51,4169.11,4165.63,4168.44,548494.0
1761562200,4168.43,4168.43,4163.0,4163.01,343318.0
1761562260,4163.0,4163.8,4161.16,4163.51,593698.0
1761562320,4163.52,4170.0,4163.51,4169.55,559668.0
1761562380,4168.93,4170.1,4167.5,4169.28,878860.0
1761562440,4169.28,4169.29,4165.67,4165.9,541102.0
1761562500,4165.9,4165.9,4164.0,4165.02,313028.0
1761562560,4164.7,4164.7,4163.0,4164.16,265488.0
1761562620,4164.16,4165.35,4163.51,4163.8,638350.0
1761562680,4163.8,4165.57,4163.8,4164.49,240344.0
1761562740,4164.49,4165.5,4164.48,4165.49,205174.0
1761562800,4165.5,4167.53,4164.66,4165.98,731022.0
1761562860,4165.97,4168.59,4165.97,4167.86,880228.0
1761562920,4167.87,4169.11,4167.46,4167.89,332906.0
1761562980,4167.89,4171.85,4167.1,4170.73,1556764.0
1761563040,4170.72,4171.16,4167.28,4167.95,548518.0
1761563100,4167.95,4167.95,4166.03,4166.98,474572.0
1761563160,4166.98,4166.98,4165.33,4165.33,144432.0
1761563220,4165.33,4169.5,4165.17,4166.55,778936.0
1761563280,4166.54,4167.32,4166.18,4167.15,338110.0
1761563340,4167.14,4168.29,4165.7,4167.01,394362.0
1761563400,4167.01,4173.0,4167.01,4172.71,974188.0
1761563460,4172.7,4173.88,4170.88,4173.6,1915942.0
1761563520,4173.6,4173.6,4170.74,4171.05,784994.0
1761563580,4171.05,4172.53,4170.75,4171.59,459304.0
1761563640,4171.56,4171.56,4167.2,4167.83,824886.0
1761563700,4167.83,4171.84,4167.83,4169.46,955298.0
1761563760,4169.46,4170.56,4168.0,4168.01,250068.0
1761563820,4168.34,4168.35,4166.25,4166.26,409442.0
1761563880,4166.25,4166.26,4159.49,4159.87,1770724.0
1761563940,4159.86,4161.6,4157.45,4157.7,1358912.0
1761564000,4157.69,4158.09,4135.79,4141.46,14462838.0
1761564060,4141.65,4143.42,4129.93,4143.35,11056190.0
1761564120,4143.35,4146.76,4139.38,4144.76,3360864.0
1761564180,4144.76,4146.38,4143.51,4145.0,1584758.0
1761564240,4144.75,4150.79,4143.1,4143.3,2286780.0
1761564300,4143.3,4146.76,4143.3,4144.5,1421258.0
1761564360,4144.5,4147.88,4143.7,4145.91,1445026.0
1761564420,4145.91,4146.68,4143.42,4145.85,971994.0
1761564480,4145.85,4149.55,4145.85,4148.95,1894326.0
1761564540,4148.95,4148.95,4146.01,4147.43,753444.0
1761564600,4147.44,4147.44,4143.7,4145.04,1879064.0
1761564660,4145.05,4145.05,4140.0,4141.0,2538764.0
1761564720,4141.0,4152.71,4141.0,4148.38,4096770.0
1761564780,4148.38,4149.49,4146.28,4148.72,2792768.0
1761564840,4148.72,4150.84,4147.74,4148.04,1785776.0
1761564900,4148.15,4149.9,4147.53,4149.9,896612.0
1761564960,4149.9,4154.09,4149.66,4154.07,901276.0
1761565020,4154.08,4154.49,4151.89,4153.07,764752.0
1761565080,4152.59,4153.89,4151.18,4151.19,1417882.0
1761565140,4151.19,4152.97,4150.49,4152.44,1111972.0
1761565200,4152.44,4158.22,4152.44,4157.95,1188238.0
1761565260,4157.95,4160.78,4157.95,4160.36,1157490.0
1761565320,4160.07,4161.53,4159.06,4161.24,766716.0
1761565380,4161.24,4163.58,4161.07,4162.35,2089204.0
1761565440,4162.38,4162.38,4159.25,4159.77,754168.0
1761565500,4159.77,4160.94,4159.44,4159.96,688188.0
1761565560,4159.96,4159.96,4157.16,4158.47,659496.0
1761565620,4158.47,4159.62,4157.14,4159.24,419984.0
1761565680,4158.74,4158.78,4154.62,4155.11,745120.0
1761565740,4155.11,4156.89,4155.11,4156.58,900162.0
1761565800,4156.57,4159.8,4155.78,4157.81,789612.0
1761565860,4158.08,4158.08,4154.23,4154.32,714300.0
1761565920,4154.32,4156.19,4152.33,4155.02,765220.0
1761565980,4155.02,4155.02,4153.53,4154.54,392284.0
1761566040,4154.53,4155.8,4154.53,4155.43,496778.0
1761566100,4155.42,4156.18,4155.01,4156.01,138448.0
1761566160,4156.01,4161.33,4155.97,4159.69,657646.0
1761566220,4159.42,4161.8,4159.42,4160.51,780864.0
1761566280,4160.5,4160.51,4159.0,4159.28,232688.0
1761566340,4159.28,4160.5,4156.89,4160.5,1134260.0
1761566400,4160.5,4160.5,4156.6,4156.6,625652.0
1761566460,4156.61,4161.79,4156.6,4156.6,530350.0
1761566520,4156.6,4160.3,4156.4,4159.56,987928.0
1761566580,4159.55,4165.29,4159.55,4164.04,2014052.0
1761566640,4163.55,4163.55,4160.5,4160.65,609812.0
1761566700,4160.65,4160.65,4158.3,4159.89,501414.0
1761566760,4159.88,4161.02,4156.46,4156.46,589384.0
1761566820,4156.46,4158.56,4156.0,4156.54,521434.0
1761566880,4156.55,4158.5,4155.0,4158.06,622442.0
1761566940,4158.06,4158.06,4155.73,4155.74,479482.0
1761567000,4156.07,4159.02,4155.33,4155.88,947524.0
1761567060,4155.88,4157.57,4155.74,4155.75,516344.0
1761567120,4155.66,4156.52,4154.15,4156.19,687624.0
1761567180,4156.5,4158.89,4156.49,4158.89,559072.0
1761567240,4158.88,4159.6,4156.92,4157.33,261662.0
1761567300,4157.33,4157.65,4153.44,4153.63,483418.0
1761567360,4153.63,4154.53,4152.14,4152.15,571382.0
1761567420,4152.15,4154.21,4151.99,4154.2,898074.0
1761567480,4154.21,4154.21,4151.7,4151.92,295250.0
1761567540,4151.93,4153.59,4151.69,4152.96,364882.0
1761567600,4152.97,4154.37,4152.97,4153.58,349098.0
1761567660,4153.57,4153.77,4151.1,4152.97,497208.0
1761567720,4152.97,4154.34,4151.54,4153.63,400404.0
1761567780,4153.32,4155.51,4153.32,4154.05,492314.0
1761567840,4154.04,4155.51,4153.69,4155.17,490878.0
1761567900,4155.17,4155.17,4152.5,4152.8,242176.0
1761567960,4152.79,4153.0,4149.19,4152.52,1073676.0
1761568020,4152.61,4152.62,4149.85,4151.73,303158.0
1761568080,4151.73,4153.36,4151.54,4151.54,322522.0
1761568140,4151.54,4153.4,4151.54,4151.94,300294.0
1761568200,4151.94,4153.4,4150.51,4152.9,292230.0
1761568260,4152.89,4152.9,4145.11,4146.73,1959868.0
1761568320,4146.45,4148.61,4145.64,4146.31,919214.0
1761568380,4146.31,4147.18,4144.03,4144.28,1774666.0
1761568440,4144.41,4144.68,4142.03,4142.03,1503676.0
1761568500,4142.04,4144.0,4140.18,4141.0,2024226.0
1761568560,4141.01,4143.79,4141.01,4142.47,626948.0
1761568620,4142.34,4145.9,4141.32,4143.3,746952.0
1761568680,4143.3,4143.3,4141.42,4141.81,715882.0
1761568740,4141.81,4143.16,4141.5,4142.97,389324.0
1761568800,4142.97,4144.76,4139.35,4140.2,1089210.0
1761568860,4140.2,4140.28,4135.06,4136.93,1862982.0
1761568920,4136.7,4139.0,4136.35,4138.16,1480100.0
1761568980,4136.66,4142.36,4136.66,4141.67,1876834.0
1761569040,4141.67,4148.49,4141.67,4148.49,2387156.0
1761569100,4148.0,4150.1,4147.27,4148.35,1538104.0
1761569160,4148.35,4148.8,4146.02,4148.8,421384.0
1761569220,4147.69,4147.7,4145.05,4146.26,510770.0
1761569280,4146.25,4146.65,4145.4,4146.15,234086.0
1761569340,4146.15,4147.59,4145.74,4147.59,419640.0
1761569400,4147.08,4148.12,4146.04,4146.07,607004.0
1761569460,4146.08,4146.41,4143.07,4144.79,692434.0
1761569520,4144.79,4146.44,4144.38,4144.39,332970.0
1761569580,4145.03,4145.04,4142.01,4143.09,631216.0
1761569640,4143.09,4143.09,4141.2,4141.79,527688.0
1761569700,4141.79,4142.55,4140.83,4142.53,884410.0
1761569760,4142.53,4143.91,4141.1,4141.12,977496.0
1761569820,4141.12,4144.67,4141.11,4144.36,1345234.0
1761569880,4144.36,4145.0,4143.9,4144.28,938136.0
1761569940,4144.28,4144.28,4142.88,4143.55,387684.0
1761570000,4143.54,4145.62,4143.01,4144.44,707670.0
1761570060,4144.44,4147.19,4141.18,4147.19,2652970.0
1761570120,4147.18,4150.49,4147.18,4149.89,980724.0
1761570180,4149.89,4152.16,4149.34,4152.16,1435222.0
1761570240,4152.16,4153.65,4151.67,4152.64,1420034.0
1761570300,4152.64,4158.01,4152.55,4157.54,2945220.0
1761570360,4157.25,4157.83,4155.61,4157.42,1426578.0
1761570420,4157.42,4162.44,4157.42,4159.63,3450596.0
1761570480,4159.87,4160.35,4157.85,4160.3,683400.0
1761570540,4160.09,4161.56,4159.79,4161.55,710602.0
1761570600,4161.55,4166.04,4160.38,4163.4,1813638.0
1761570660,4163.11,4163.66,4158.62,4159.36,744848.0
1761570720,4159.36,4159.36,4156.95,4157.99,801932.0
1761570780,4158.0,4159.64,4157.55,4158.7,586336.0
1761570840,4159.16,4160.0,4159.16,4159.27,694108.0
1761570900,4159.26,4162.0,4157.89,4160.71,1190330.0
1761570960,4160.97,4165.81,4160.97,4165.53,1482898.0
1761571020,4165.8,4168.09,4165.8,4166.88,2790924.0
1761571080,4166.88,4166.88,4163.27,4163.65,934744.0
1761571140,4163.65,4164.0,4163.32,4163.79,704344.0
1761571200,4163.8,4163.8,4160.78,4160.95,754088.0
1761571260,4160.95,4162.92,4160.38,4161.21,428912.0
1761571320,4161.21,4163.36,4160.37,4163.35,400626.0
1761571380,4163.36,4163.79,4158.14,4158.93,956342.0
1761571440,4158.93,4160.25,4158.93,4159.56,223508.0
1761571500,4159.55,4159.55,4158.15,4159.04,499442.0
1761571560,4159.04,4160.61,4158.17,4160.61,267616.0
1761571620,4160.87,4161.73,4160.86,4160.91,500212.0
1761571680,4160.11,4160.11,4158.73,4159.99,467462.0
1761571740,4159.99,4162.1,4159.32,4161.59,291806.0
1761571800,4161.59,4165.99,4161.5,4165.0,1777308.0
1761571860,4165.89,4167.36,4155.26,4155.72,1642010.0
1761571920,4155.68,4156.93,4151.24,4152.38,2613460.0
1761571980,4152.39,4160.07,4150.15,4158.87,1473454.0
1761572040,4159.04,4159.04,4147.0,4147.6,1731992.0
1761572100,4147.6,4148.27,4143.12,4148.21,4165534.0
1761572160,4147.18,4148.21,4138.68,4147.18,6431346.0
1761572220,4146.85,4150.5,4140.4,4146.43,2385474.0
1761572280,4146.42,4149.65,4144.0,4144.68,886040.0
1761572340,4144.67,4144.68,4140.0,4140.35,1648078.0
1761572400,4140.36,4142.31,4137.51,4138.46,2114254.0
1761572460,4138.26,4138.26,4123.48,4128.14,6950768.0
1761572520,4128.98,4136.68,4126.86,4136.68,6754412.0
1761572580,4136.68,4142.0,4134.55,4139.06,3134914.0
1761572640,4139.06,4146.38,4138.34,4145.78,2380508.0
1761572700,4144.81,4148.63,4142.2,4142.2,2326506.0
1761572760,4142.08,4150.0,4140.49,4147.75,1587520.0
1761572820,4148.19,4150.69,4147.62,4149.5,2599162.0
1761572880,4149.86,4152.62,4148.07,4151.11,2521134.0
1761572940,4151.65,4159.03,4151.3,4159.03,2300448.0
1761573000,4157.39,4166.51,4157.01,4161.36,4178360.0
1761573060,4161.36,4167.39,4158.75,4167.04,3672438.0
1761573120,4167.03,4186.15,4167.03,4182.23,16436082.0
1761573180,4183.8,4185.24,4179.97,4180.66,6185416.0
1761573240,4180.62,4182.76,4178.99,4182.0,2369318.0
1761573300,4182.0,4183.1,4174.65,4175.95,3529248.0
1761573360,4175.95,4177.61,4169.2,4172.84,2523264.0
1761573420,4172.83,4175.95,4171.68,4173.35,1947424.0
1761573480,4173.36,4176.79,4173.36,4175.4,1047240.0
1761573540,4175.4,4176.26,4174.39,4175.65,972782.0
1761573600,4175.65,4181.2,4174.76,4175.25,3402826.0
1761573660,4174.98,4178.79,4173.96,4177.85,1853040.0
1761573720,4177.68,4177.85,4169.01,4169.41,1836566.0
1761573780,4169.4,4169.4,4163.76,4165.99,2606562.0
1761573840,4165.99,4168.76,4161.34,4161.82,1900340.0
1761573900,4161.34,4162.31,4150.48,4154.98,5095656.0
1761573960,4154.02,4154.15,4148.84,4153.06,3319454.0
1761574020,4152.42,4153.07,4148.97,4150.01,2424082.0
1761574080,4150.01,4150.01,4147.05,4148.43,1375270.0
1761574140,4147.53,4153.0,4143.69,4153.0,2373090.0
1761574200,4153.0,4153.0,4140.44,4141.0,4055694.0
1761574260,4140.83,4143.7,4137.43,4143.62,3932406.0
1761574320,4143.61,4144.64,4140.96,4141.15,1753396.0
1761574380,4141.16,4143.53,4138.52,4143.52,2460036.0
1761574440,4143.52,4148.72,4143.14,4147.38,2174032.0
1761574500,4147.38,4150.88,4139.32,4140.4,2748088.0
1761574560,4140.41,4142.51,4138.46,4139.57,1591522.0
1761574620,4139.69,4146.2,4139.62,4144.03,827734.0
1761574680,4144.59,4146.13,4143.46,4144.57,1401348.0
1761574740,4144.56,4144.56,4129.04,4130.63,3339050.0
1761574800,4131.19,4139.05,4127.0,4138.67,5234494.0
1761574860,4139.22,4139.22,4127.38,4129.38,3886432.0
1761574920,4129.65,4133.88,4127.79,4128.05,2871134.0
1761574980,4128.0,4131.97,4122.81,4131.89,6335100.0
1761575040,4131.99,4139.76,4131.99,4138.65,2619308.0
1761575100,4138.65,4143.08,4138.65,4140.01,2077034.0
1761575160,4140.0,4142.43,4138.63,4141.33,1097470.0
1761575220,4141.45,4142.98,4136.54,4140.33,1310490.0
1761575280,4140.01,4146.27,4139.15,4146.0,2049464.0
1761575340,4146.16,4148.88,4145.0,4146.28,1589494.0
1761575400,4146.28,4146.28,4140.0,4141.01,2262426.0
1761575460,4140.86,4141.85,4138.51,4140.19,1283110.0
1761575520,4140.03,4140.03,4133.48,4139.12,1452956.0
1761575580,4139.11,4147.94,4139.0,4145.76,1935714.0
1761575640,4145.76,4148.01,4145.45,4146.47,1426262.0
1761575700,4147.0,4152.73,4145.58,4147.89,3024688.0
1761575760,4147.89,4151.26,4147.67,4149.79,1110270.0
1761575820,4149.79,4159.14,4149.79,4151.14,3401668.0
1761575880,4151.61,4154.12,4148.85,4151.61,855140.0
1761575940,4151.62,4156.1,4151.61,4154.67,1827932.0
1761576000,4154.67,4158.96,4153.1,4154.96,1475552.0
1761576060,4155.3,4158.9,4155.02,4156.07,1594188.0
1761576120,4156.24,4157.15,4150.61,4152.72,1632222.0
1761576180,4152.72,4154.63,4149.92,4150.0,674574.0
1761576240,4150.02,4150.75,4141.15,4146.78,4695752.0
1761576300,4146.55,4151.87,4146.39,4151.03,1408204.0
1761576360,4151.03,4151.03,4142.49,4144.59,1429300.0
1761576420,4144.87,4150.46,4143.44,4150.16,847698.0
1761576480,4150.59,4150.6,4141.24,4141.24,832794.0
1761576540,4141.24,4147.75,4141.24,4145.79,859896.0
1761576600,4145.79,4149.78,4144.31,4147.62,820584.0
1761576660,4147.63,4147.63,4142.01,4144.47,885574.0
1761576720,4143.64,4145.8,4143.28,4143.59,680974.0
1761576780,4143.29,4143.29,4138.54,4139.13,1011200.0
1761576840,4139.23,4140.1,4137.46,4139.44,1193118.0
1761576900,4138.79,4143.23,4138.79,4143.22,491978.0
1761576960,4143.22,4143.98,4142.01,4142.93,1010550.0
1761577020,4142.71,4145.06,4142.38,4143.08,1283484.0
1761577080,4143.08,4150.0,4142.59,4146.95,2402438.0
1761577140,4146.94,4147.76,4146.09,4147.75,532250.0
1761577200,4147.24,4150.86,4146.3,4150.85,2440852.0
1761577260,4150.09,4152.31,4148.56,4151.46,1329410.0
1761577320,4151.45,4151.59,4148.63,4150.36,753322.0
1761577380,4150.37,4155.61,4150.36,4153.84,1742128.0
1761577440,4153.36,4155.75,4150.0,4152.97,589378.0
1761577500,4152.31,4157.56,4151.52,4157.16,1176578.0
1761577560,4158.39,4164.1,4158.39,4160.14,3975800.0
1761577620,4159.81,4159.81,4153.17,4153.86,1723332.0
1761577680,4153.86,4156.58,4151.73,4153.19,722494.0
1761577740,4152.76,4155.0,4151.69,4155.0,1136766.0
1761577800,4154.86,4164.43,4154.85,4163.22,1483362.0
1761577860,4163.27,4166.0,4163.27,4164.61,2713784.0
1761577920,4164.61,4164.61,4160.0,4161.51,1043224.0
1761577980,4161.52,4163.2,4161.51,4163.03,790042.0
1761578040,4163.04,4167.66,4163.03,4167.65,1401470.0
1761578100,4168.5,4168.5,4160.13,4160.86,3133020.0
1761578160,4160.86,4162.0,4156.37,4157.05,1932416.0
1761578220,4157.58,4158.31,4156.35,4157.1,770796.0
1761578280,4157.1,4163.53,4156.71,4163.48,608614.0
1761578340,4163.48,4168.36,4163.48,4166.4,1050712.0
1761578400,4166.39,4167.48,4160.73,4165.64,890496.0
1761578460,4165.17,4165.49,4162.41,4163.7,884614.0
1761578520,4163.25,4163.25,4155.44,4155.83,913488.0
1761578580,4155.8,4167.35,4155.6,4164.75,1632810.0
1761578640,4164.75,4167.0,4163.04,4166.02,796542.0
1761578700,4166.0,4166.0,4156.42,4156.43,911824.0
1761578760,4156.32,4156.32,4153.55,4154.71,1503342.0
1761578820,4154.71,4159.0,4154.71,4158.72,986008.0
1761578880,4158.72,4162.97,4157.77,4162.47,1389350.0
1761578940,4162.48,4169.2,4162.47,4164.36,1877188.0
1761579000,4164.57,4164.77,4163.08,4164.55,634522.0
1761579060,4164.55,4167.19,4162.55,4164.06,2070614.0
1761579120,4164.07,4164.27,4161.84,4162.75,428476.0
1761579180,4163.0,4170.92,4163.0,4170.92,1248550.0
1761579240,4171.42,4171.42,4163.9,4164.52,1602790.0
1761579300,4164.51,4167.54,4161.75,4161.76,882656.0
1761579360,4161.76,4162.27,4160.0,4160.57,799026.0
1761579420,4159.88,4164.45,4159.88,4163.54,1058390.0
1761579480,4163.74,4164.25,4160.01,4163.24,1205730.0
1761579540,4163.82,4166.49,4163.82,4164.84,488298.0
1761579600,4164.84,4164.84,4160.57,4161.94,321018.0
1761579660,4161.94,4167.11,4161.94,4165.4,835118.0
1761579720,4165.4,4165.4,4160.71,4162.26,347286.0
1761579780,4162.59,4164.7,4162.26,4164.69,351622.0
1761579840,4164.69,4164.7,4159.29,4161.0,786390.0
1761579900,4160.76,4164.4,4160.76,4163.64,634424.0
1761579960,4163.63,4165.21,4162.11,4162.87,1112748.0
1761580020,4162.87,4165.67,4162.87,4165.01,656968.0
1761580080,4165.0,4166.1,4162.41,4164.97,731512.0
1761580140,4165.26,4169.61,4165.26,4169.18,921610.0
1761580200,4169.18,4169.18,4165.46,4168.98,772212.0
1761580260,4168.99,4170.93,4168.38,4168.85,1134530.0
1761580320,4168.85,4170.67,4168.5,4169.28,534686.0
1761580380,4169.28,4169.45,4164.23,4164.24,664750.0
1761580440,4164.18,4167.9,4164.0,4167.42,1258922.0
1761580500,4167.31,4167.31,4164.32,4165.98,1381170.0
1761580560,4165.99,4169.07,4165.98,4166.46,532934.0
1761580620,4166.46,4169.45,4166.46,4169.28,256794.0
1761580680,4169.28,4174.04,4169.28,4172.4,1728900.0
1761580740,4172.39,4172.4,4169.44,4171.25,473172.0
1761580800,4171.25,4174.81,4171.25,4174.57,1171758.0
1761580860,4174.91,4176.51,4172.77,4174.46,1825264.0
1761580920,4174.35,4177.97,4174.35,4177.04,1869758.0
1761580980,4177.04,4177.5,4173.2,4177.24,1489140.0
1761581040,4177.54,4184.19,4177.54,4182.14,4031490.0
1761581100,4182.14,4182.53,4178.85,4179.32,2235598.0
1761581160,4179.31,4185.56,4179.31,4184.47,2196834.0
1761581220,4184.74,4185.9,4183.1,4185.34,2211534.0
1761581280,4186.99,4193.28,4185.54,4191.94,7226528.0
1761581340,4191.91,4192.77,4188.66,4189.94,2412154.0
1761581400,4189.95,4190.99,4186.07,4186.4,2342902.0
1761581460,4186.34,4189.76,4186.03,4187.23,1943808.0
1761581520,4187.24,4189.46,4187.0,4187.63,1118886.0
1761581580,4187.63,4187.63,4186.06,4187.0,1373598.0
1761581640,4186.69,4187.34,4183.76,4185.0,1033574.0
1761581700,4185.48,4188.66,4185.0,4186.55,1074206.0
1761581760,4186.25,4190.88,4182.94,4190.87,1316378.0
1761581820,4191.75,4194.55,4191.01,4193.79,1841794.0
1761581880,4193.5,4195.62,4193.11,4193.49,1377106.0
1761581940,4193.5,4195.92,4190.84,4190.85,1117522.0
1761582000,4190.85,4190.85,4181.74,4182.88,1631790.0
1761582060,4182.88,4185.45,4181.53,4181.53,1029766.0
1761582120,4181.53,4185.68,4181.21,4185.46,734538.0
1761582180,4185.46,4186.53,4184.24,4184.69,498852.0
1761582240,4184.92,4187.4,4184.51,4186.27,625710.0
1761582300,4186.28,4187.2,4181.89,4186.37,718628.0
1761582360,4186.37,4188.0,4185.05,4186.9,571498.0
1761582420,4186.77,4190.0,4186.56,4188.09,1265602.0
1761582480,4188.35,4189.85,4188.08,4189.67,496996.0
1761582540,4189.4,4191.0,4188.5,4190.15,835376.0
1761582600,4190.16,4190.16,4187.15,4190.1,992854.0
1761582660,4189.82,4195.39,4189.06,4192.3,1060226.0
1761582720,4192.31,4196.22,4191.84,4195.79,898220.0
1761582780,4196.28,4205.87,4195.02,4203.91,7163374.0
1761582840,4204.19,4205.61,4202.26,4205.52,2224500.0
1761582900,4205.37,4206.59,4202.76,4202.76,3504484.0
1761582960,4202.04,4204.0,4201.2,4201.99,3270382.0
1761583020,4201.98,4207.6,4200.9,4207.39,2367898.0
1761583080,4207.39,4208.69,4205.28,4206.5,2257222.0
1761583140,4206.51,4215.8,4206.51,4211.18,5478374.0
1761583200,4211.49,4211.77,4204.45,4205.3,2550958.0
1761583260,4205.2,4209.75,4204.79,4208.99,1550764.0
1761583320,4208.99,4210.0,4207.87,4208.33,1250366.0
1761583380,4208.33,4208.33,4202.69,4205.17,1802920.0
1761583440,4205.17,4206.0,4202.49,4203.25,687260.0
1761583500,4203.25,4206.37,4202.2,4204.7,861318.0
1761583560,4205.0,4207.71,4203.35,4207.02,690078.0
1761583620,4207.02,4207.02,4202.19,4203.85,957446.0
1761583680,4203.85,4207.08,4203.57,4206.32,585982.0
1761583740,4206.32,4207.28,4202.12,4202.82,1601622.0
1761583800,4202.82,4204.87,4202.04,4202.71,1699726.0
1761583860,4202.72,4209.88,4202.72,4209.87,2674470.0
1761583920,4209.87,4214.99,4208.15,4213.87,1859960.0
1761583980,4213.4,4216.61,4213.03,4215.64,2018110.0
1761584040,4215.65,4216.84,4213.97,4214.02,1304896.0
1761584100,4214.02,4215.98,4211.97,4212.15,1152780.0
1761584160,4212.15,4215.0,4211.33,4214.48,686416.0
1761584220,4214.77,4215.87,4213.22,4214.84,1234982.0
1761584280,4214.84,4214.84,4210.64,4211.18,707074.0
1761584340,4211.88,4213.05,4211.87,4212.01,485960.0
1761584400,4211.38,4213.7,4211.38,4211.59,1291972.0
1761584460,4211.45,4213.12,4207.79,4208.41,1157846.0
1761584520,4208.37,4212.99,4207.71,4210.6,749620.0
1761584580,4210.61,4211.27,4208.37,4209.44,1079534.0
1761584640,4209.44,4212.05,4207.0,4210.64,1168876.0
1761584700,4210.64,4212.36,4209.3,4210.04,540964.0
1761584760,4210.04,4210.58,4208.0,4209.8,362588.0
1761584820,4209.8,4210.0,4206.93,4209.37,458158.0
1761584880,4209.36,4215.0,4208.29,4213.08,982018.0
1761584940,4213.07,4215.5,4212.0,4212.0,533722.0
1761585000,4211.97,4215.28,4211.19,4213.24,588954.0
1761585060,4213.23,4215.0,4212.56,4214.99,684308.0
1761585120,4214.88,4215.6,4213.37,4215.6,593352.0
1761585180,4215.59,4216.0,4213.29,4215.25,557128.0
1761585240,4215.25,4217.76,4215.24,4216.27,1090038.0
1761585300,4215.79,4217.74,4215.01,4215.77,551848.0
1761585360,4215.78,4217.78,4215.54,4217.0,527928.0
1761585420,4217.22,4217.4,4215.91,4217.16,442388.0
1761585480,4217.15,4219.2,4214.57,4217.84,1515394.0
1761585540,4217.6,4219.49,4216.45,4218.83,661182.0
1761585600,4218.84,4219.99,4217.95,4219.48,1370180.0
1761585660,4219.31,4219.83,4215.76,4215.77,1117370.0
1761585720,4215.76,4217.03,4209.45,4211.15,2555584.0
1761585780,4210.64,4210.7,4201.84,4203.02,2309968.0
1761585840,4203.02,4205.69,4202.5,4204.53,1208242.0
1761585900,4204.53,4207.46,4203.96,4205.73,1045950.0
1761585960,4205.34,4207.8,4203.82,4205.5,1524456.0
1761586020,4206.0,4207.43,4204.77,4205.44,1090078.0
1761586080,4205.44,4206.27,4205.43,4206.01,366388.0
1761586140,4205.72,4205.72,4201.75,4201.9,1164624.0
1761586200,4201.9,4201.9,4197.04,4199.68,3097722.0
1761586260,4199.34,4200.95,4197.72,4200.13,1682966.0
1761586320,4200.12,4204.32,4200.12,4203.39,641998.0
1761586380,4203.74,4207.46,4203.74,4207.09,953546.0
1761586440,4207.08,4209.87,4207.08,4208.62,1195982.0
1761586500,4208.61,4211.48,4208.22,4208.39,590102.0
1761586560,4208.39,4208.4,4206.22,4206.93,508812.0
1761586620,4206.81,4208.63,4205.55,4208.62,556508.0
1761586680,4208.63,4212.99,4208.62,4212.99,623710.0
1761586740,4213.15,4217.79,4212.59,4215.62,1617110.0
1761586800,4215.62,4218.7,4215.61,4218.15,723092.0
1761586860,4218.15,4219.0,4213.32,4213.33,1632094.0
1761586920,4213.32,4215.63,4213.0,4214.74,526522.0
1761586980,4214.74,4216.27,4214.73,4215.2,562464.0
1761587040,4215.21,4215.6,4214.73,4215.11,271930.0
1761587100,4215.11,4215.13,4209.46,4211.53,801094.0
1761587160,4211.53,4218.5,4211.52,4218.5,596354.0
1761587220,4219.41,4222.68,4219.4,4222.54,2871784.0
1761587280,4222.54,4223.82,4218.39,4218.84,1331444.0
1761587340,4218.83,4221.51,4218.83,4221.41,653974.0
1761587400,4220.88,4220.89,4217.8,4217.8,665246.0
1761587460,4217.8,4218.0,4214.89,4217.03,1376458.0
1761587520,4217.03,4218.62,4217.03,4217.27,392256.0
1761587580,4217.26,4217.92,4217.26,4217.27,176258.0
1761587640,4217.28,4218.72,4216.45,4217.39,424680.0
1761587700,4217.39,4221.0,4217.28,4220.5,616506.0
1761587760,4220.5,4221.05,4219.03,4220.98,400352.0
1761587820,4220.97,4220.98,4218.78,4218.94,232942.0
1761587880,4218.95,4220.56,4218.95,4220.54,316934.0
1761587940,4220.55,4220.55,4218.87,4219.11,469588.0
1761588000,4219.11,4221.4,4216.81,4218.64,917010.0
1761588060,4218.64,4218.73,4216.54,4217.94,610324.0
1761588120,4217.93,4217.94,4211.67,4212.49,983480.0
1761588180,4212.49,4213.56,4212.27,4212.75,745958.0
1761588240,4212.29,4218.69,4212.29,4218.69,977456.0
1761588300,4218.58,4224.44,4218.58,4224.2,1070812.0
1761588360,4224.36,4226.52,4223.33,4224.82,1358866.0
1761588420,4224.83,4226.8,4224.83,4225.8,819646.0
1761588480,4225.55,4228.74,4224.65,4227.24,1525864.0
1761588540,4227.24,4228.14,4226.33,4228.0,1023834.0
1761588600,4227.68,4228.33,4227.36,4228.02,552208.0
1761588660,4228.02,4229.41,4227.83,4227.84,725310.0
1761588720,4227.97,4229.6,4227.97,4229.11,499590.0
1761588780,4229.1,4229.82,4227.33,4229.82,899054.0
1761588840,4229.82,4231.05,4228.34,4228.34,1500312.0
1761588900,4228.35,4231.54,4227.19,4231.34,440662.0
1761588960,4231.3,4231.33,4224.34,4224.35,1308334.0
1761589020,4224.35,4227.94,4221.98,4224.85,1655940.0
1761589080,4224.86,4227.8,4224.85,4226.76,409594.0
1761589140,4226.76,4227.25,4223.81,4225.69,474892.0
1761589200,4226.0,4226.0,4223.48,4224.66,659212.0
1761589260,4224.66,4224.66,4220.1,4222.48,847078.0
1761589320,4222.72,4223.93,4221.71,4222.68,406412.0
1761589380,4222.45,4222.46,4220.42,4221.46,739804.0
1761589440,4221.47,4221.64,4218.36,4218.36,585472.0
1761589500,4218.36,4218.6,4215.68,4216.0,941734.0
1761589560,4215.01,4216.22,4213.8,4215.12,753950.0
1761589620,4215.12,4215.27,4210.24,4212.01,905694.0
1761589680,4212.0,4212.01,4207.44,4207.72,1672714.0
1761589740,4207.72,4209.0,4205.21,4208.26,1467106.0
1761589800,4208.26,4211.4,4206.66,4209.79,1488044.0
1761589860,4209.78,4212.35,4207.43,4211.0,841190.0
1761589920,4211.18,4217.0,4211.16,4215.65,1158904.0
1761589980,4215.44,4215.84,4213.36,4214.34,726846.0
1761590040,4214.29,4215.64,4213.85,4214.33,328322.0
1761590100,4214.34,4217.04,4214.33,4216.35,402082.0
1761590160,4216.35,4217.49,4216.0,4217.41,542778.0
1761590220,4217.42,4218.0,4216.57,4216.58,459344.0
1761590280,4216.58,4216.58,4215.0,4216.28,948844.0
1761590340,4216.29,4219.5,4216.28,4216.34,672690.0
1761590400,4216.34,4217.79,4215.25,4215.25,270470.0
1761590460,4215.26,4215.26,4202.86,4210.6,2300744.0
1761590520,4211.0,4213.54,4210.99,4213.53,594162.0
1761590580,4213.53,4217.0,4213.53,4217.0,441500.0
1761590640,4216.37,4217.4,4215.86,4216.74,256550.0
1761590700,4216.74,4220.13,4216.01,4219.98,1640058.0
1761590760,4219.99,4220.95,4216.83,4216.84,377306.0
1761590820,4216.84,4217.76,4214.31,4216.52,361894.0
1761590880,4216.52,4219.38,4216.27,4219.37,102646.0
1761590940,4219.38,4222.26,4218.2,4221.65,931770.0
1761591000,4221.65,4223.34,4219.52,4219.53,559274.0
1761591060,4219.52,4220.12,4216.5,4216.91,309796.0
1761591120,4216.91,4219.12,4216.66,4219.02,210856.0
1761591180,4219.01,4220.17,4216.2,4216.9,540006.0
1761591240,4216.9,4216.91,4213.43,4214.96,323098.0
1761591300,4214.97,4215.41,4213.85,4214.92,210206.0
1761591360,4214.92,4214.92,4213.32,4213.92,263890.0
1761591420,4213.93,4216.3,4213.12,4215.54,462136.0
1761591480,4215.53,4215.92,4213.37,4214.25,190040.0
1761591540,4214.25,4214.25,4212.95,4213.03,227778.0
1761591600,4213.24,4214.05,4210.42,4210.42,685116.0
1761591660,4210.99,4211.55,4200.93,4203.72,3400840.0
1761591720,4203.72,4203.73,4199.18,4200.73,2359988.0
1761591780,4199.95,4200.17,4183.7,4187.49,7773108.0
1761591840,4186.54,4193.44,4186.54,4191.64,1980144.0
1761591900,4191.63,4196.1,4189.62,4194.65,2155202.0
1761591960,4194.65,4196.56,4194.62,4196.56,636874.0
1761592020,4196.56,4199.18,4196.46,4198.89,1483276.0
1761592080,4198.88,4203.09,4198.4,4202.02,874064.0
1761592140,4202.02,4204.45,4202.02,4203.88,1672678.0
1761592200,4203.87,4208.95,4202.46,4208.48,1715472.0
1761592260,4208.48,4208.96,4205.53,4207.92,1103690.0
1761592320,4207.92,4210.88,4207.92,4210.19,605750.0
1761592380,4210.2,4211.26,4209.33,4211.26,502444.0
1761592440,4211.26,4216.24,4211.26,4214.99,981964.0
1761592500,4214.65,4214.65,4211.72,4212.06,971506.0
1761592560,4212.05,4212.88,4211.25,4211.26,535112.0
1761592620,4211.26,4211.26,4208.92,4209.65,747338.0
1761592680,4209.66,4212.25,4209.0,4211.99,481438.0
1761592740,4212.0,4214.71,4210.57,4214.71,601422.0
1761592800,4214.7,4218.0,4214.7,4216.6,717514.0
1761592860,4216.6,4216.91,4215.4,4215.44,1071770.0
1761592920,4215.44,4218.0,4215.0,4217.99,965920.0
1761592980,4217.99,4219.0,4215.54,4215.54,1074292.0
1761593040,4215.54,4216.8,4211.49,4212.4,675538.0
1761593100,4212.4,4212.83,4211.56,4212.82,356174.0
1761593160,4212.81,4212.82,4206.19,4206.55,705664.0
1761593220,4206.63,4215.02,4205.44,4213.72,1942412.0
1761593280,4213.72,4214.55,4212.7,4213.51,318864.0
1761593340,4213.5,4213.59,4211.43,4211.44,290392.0
1761593400,4211.31,4211.79,4210.0,4210.75,915044.0
1761593460,4210.76,4210.76,4203.47,4203.48,1628636.0
1761593520,4203.47,4203.48,4195.78,4197.26,1837544.0
1761593580,4197.26,4198.23,4194.61,4195.28,2173326.0
1761593640,4195.27,4196.0,4190.49,4196.0,2922774.0
1761593700,4196.0,4198.41,4190.97,4192.09,1934938.0
1761593760,4192.1,4193.78,4191.02,4192.99,1790372.0
1761593820,4192.57,4203.66,4192.57,4200.63,3724196.0
1761593880,4200.62,4202.05,4197.01,4197.04,1884480.0
1761593940,4197.89,4199.27,4197.67,4198.71,764810.0
1761594000,4198.7,4200.32,4198.0,4199.24,976456.0
1761594060,4199.25,4200.12,4198.43,4199.65,487370.0
1761594120,4199.35,4199.36,4195.51,4196.63,621122.0
1761594180,4196.64,4199.19,4196.63,4198.97,236080.0
1761594240,4198.96,4198.97,4196.66,4197.85,812182.0
1761594300,4197.85,4200.54,4197.85,4199.88,673714.0
1761594360,4200.45,4203.5,4200.12,4203.5,1958142.0
1761594420,4203.49,4203.49,4200.91,4202.63,862078.0
1761594480,4202.63,4202.63,4201.01,4202.0,341968.0
1761594540,4201.53,4201.53,4199.58,4200.56,286732.0
1761594600,4201.77,4203.86,4201.74,4203.47,456772.0
1761594660,4203.48,4203.98,4201.0,4202.74,265674.0
1761594720,4202.74,4203.58,4197.61,4198.26,278766.0
1761594780,4198.25,4198.28,4196.1,4197.2,470274.0
1761594840,4197.71,4201.99,4197.7,4200.59,387768.0
1761594900,4200.22,4200.35,4196.5,4199.1,647702.0
1761594960,4199.11,4199.54,4191.64,4194.46,1250134.0
1761595020,4194.46,4195.1,4193.61,4195.09,477444.0
1761595080,4195.09,4198.0,4194.18,4197.57,497408.0
1761595140,4197.56,4197.77,4185.03,4192.42,4445348.0
1761595200,4192.42,4194.07,4177.44,4180.73,3223600.0
1761595260,4180.97,4182.27,4171.04,4172.45,8888790.0
1761595320,4171.93,4173.24,4157.74,4158.72,9940428.0
1761595380,4158.72,4159.75,4153.32,4155.73,8199450.0
1761595440,4155.42,4165.94,4153.3,4163.31,4537082.0
1761595500,4162.19,4163.74,4156.25,4163.01,2576710.0
1761595560,4163.01,4165.77,4158.56,4161.02,2209450.0
1761595620,4161.01,4161.02,4154.46,4155.6,2672584.0
1761595680,4155.6,4157.41,4152.98,4156.01,1889740.0
1761595740,4156.01,4157.05,4153.07,4154.15,1022904.0
1761595800,4154.36,4155.03,4145.61,4147.48,5363062.0
1761595860,4147.49,4154.03,4147.0,4147.93,4549650.0
1761595920,4147.9,4148.72,4142.23,4145.16,2784004.0
1761595980,4146.04,4151.92,4146.03,4151.91,2019564.0
1761596040,4151.99,4153.21,4149.6,4149.6,1922156.0
1761596100,4149.1,4154.54,4146.24,4154.37,2211612.0
1761596160,4154.36,4155.45,4152.24,4155.02,957132.0
1761596220,4155.03,4158.53,4154.27,4158.1,1547676.0
1761596280,4158.11,4158.3,4156.5,4157.56,1614064.0
1761596340,4157.55,4163.04,4157.55,4162.1,2182934.0
1761596400,4161.92,4163.38,4160.43,4163.03,919856.0
1761596460,4163.02,4163.79,4162.58,4163.69,502064.0
1761596520,4163.69,4163.7,4160.88,4162.5,1622128.0
1761596580,4162.5,4163.18,4159.97,4161.3,849318.0
1761596640,4160.68,4160.69,4143.49,4144.57,4572404.0
1761596700,4144.58,4151.42,4143.49,4149.65,2067128.0
1761596760,4149.79,4149.96,4147.01,4147.37,537040.0
1761596820,4147.36,4151.63,4147.36,4150.95,713506.0
1761596880,4150.94,4151.43,4148.6,4148.6,747528.0
1761596940,4148.61,4150.15,4148.6,4149.77,401858.0
1761597000,4149.77,4150.01,4144.9,4147.08,991512.0
1761597060,4147.08,4150.21,4147.08,4147.34,280340.0
1761597120,4146.83,4151.11,4146.68,4148.01,329974.0
1761597180,4148.01,4148.53,4144.62,4146.68,2009290.0
1761597240,4146.68,4150.72,4146.68,4150.28,463156.0
1761597300,4149.41,4149.41,4146.1,4147.22,419760.0
1761597360,4147.23,4149.23,4146.44,4147.77,511044.0
1761597420,4147.77,4149.23,4145.45,4146.36,541658.0
1761597480,4146.36,4146.38,4142.53,4146.12,2012196.0
1761597540,4146.13,4146.13,4136.57,4138.67,2455978.0
1761597600,4138.1,4146.39,4138.1,4145.25,2246454.0
1761597660,4145.24,4153.47,4145.24,4150.72,1950474.0
1761597720,4150.98,4151.63,4145.64,4145.65,750468.0
1761597780,4145.74,4145.74,4142.56,4143.37,733192.0
1761597840,4143.36,4143.36,4138.56,4138.77,901842.0
1761597900,4138.77,4139.14,4133.32,4133.78,3258302.0
1761597960,4133.77,4138.2,4133.09,4134.77,2327804.0
1761598020,4134.77,4139.51,4134.77,4137.43,683456.0
1761598080,4136.64,4140.1,4136.64,4139.13,347126.0
1761598140,4139.13,4140.38,4136.6,4136.82,568546.0
1761598200,4136.81,4140.3,4136.81,4140.2,774886.0
1761598260,4140.2,4140.27,4137.14,4137.14,366346.0
1761598320,4137.14,4137.15,4133.38,4133.74,728208.0
1761598380,4133.59,4134.14,4132.0,4134.14,990504.0
1761598440,4134.14,4134.14,4131.18,4131.88,871550.0
1761598500,4131.87,4132.91,4130.66,4130.67,578294.0
1761598560,4130.64,4131.79,4128.0,4129.27,2547618.0
1761598620,4128.83,4130.64,4127.84,4129.8,662866.0
1761598680,4129.56,4134.23,4129.0,4131.99,1749338.0
1761598740,4132.01,4132.28,4127.28,4127.3,680848.0
1761598800,4127.0,4129.21,4126.0,4128.35,1267592.0
1761598860,4128.34,4128.35,4125.22,4125.22,1372962.0
1761598920,4125.22,4128.98,4125.22,4128.72,934684.0
1761598980,4128.72,4134.33,4128.05,4134.02,1142782.0
1761599040,4134.02,4137.15,4133.43,4136.86,1177768.0
1761599100,4136.67,4137.08,4131.7,4134.12,850818.0
1761599160,4134.12,4137.56,4134.12,4137.21,512410.0
1761599220,4137.21,4137.22,4134.11,4135.31,830046.0
1761599280,4135.31,4135.92,4135.08,4135.52,195216.0
1761599340,4135.51,4137.0,4135.15,4135.73,581440.0
1761599400,4135.73,4136.6,4135.72,4136.5,260856.0
1761599460,4136.49,4137.06,4134.64,4135.14,486406.0
1761599520,4135.0,4135.01,4131.51,4131.99,453034.0
1761599580,4131.99,4132.21,4125.84,4125.84,1216340.0
1761599640,4125.88,4126.14,4123.98,4125.63,2980868.0
1761599700,4125.76,4125.76,4123.14,4124.23,1552930.0
1761599760,4124.23,4129.95,4124.23,4128.62,660024.0
1761599820,4128.21,4130.76,4128.21,4130.36,545146.0
1761599880,4130.68,4131.25,4127.01,4128.07,491266.0
1761599940,4128.07,4128.07,4125.15,4127.5,500854.0
1761600000,4127.49,4130.5,4127.49,4129.57,277980.0
1761600060,4129.35,4130.5,4128.26,4130.49,344190.0
1761600120,4130.49,4130.5,4125.52,4125.68,814152.0
1761600180,4126.11,4126.64,4097.48,4106.28,17790924.0
1761600240,4106.4,4107.52,4093.85,4105.54,10979524.0
1761600300,4105.26,4107.7,4103.39,4103.4,2281084.0
1761600360,4102.79,4109.92,4100.82,4109.92,1788218.0
1761600420,4109.91,4109.92,4104.45,4106.71,2723526.0
1761600480,4106.17,4108.25,4103.11,4105.72,2314594.0
1761600540,4105.72,4107.52,4105.72,4107.09,532292.0
1761600600,4107.0,4108.0,4106.0,4107.62,560472.0
1761600660,4107.62,4113.92,4107.62,4113.0,1896638.0
1761600720,4113.0,4119.7,4113.0,4118.62,2757716.0
1761600780,4118.61,4119.1,4115.93,4117.25,741830.0
1761600840,4117.25,4121.55,4117.25,4120.86,1683008.0
1761600900,4120.77,4125.08,4120.76,4122.94,1179904.0
1761600960,4122.93,4122.94,4120.34,4120.93,800300.0
1761601020,4120.93,4121.02,4114.31,4115.74,1440054.0
1761601080,4115.74,4120.4,4114.48,4120.4,589464.0
1761601140,4120.39,4135.44,4120.39,4127.16,2242338.0
1761601200,4127.02,4127.02,4123.44,4125.09,1029698.0
1761601260,4125.01,4125.01,4120.67,4120.76,437620.0
1761601320,4120.76,4120.76,4119.57,4119.57,448796.0
1761601380,4119.57,4123.91,4119.57,4123.91,431236.0
1761601440,4123.91,4124.12,4121.0,4121.0,271480.0
1761601500,4121.0,4125.82,4121.0,4125.81,556550.0
1761601560,4125.81,4128.56,4124.21,4128.34,751246.0
1761601620,4128.35,4136.9,4128.34,4133.6,3312558.0
1761601680,4133.6,4133.6,4129.53,4131.96,1170270.0
1761601740,4131.97,4131.97,4127.01,4127.01,417356.0
1761601800,4127.53,4129.79,4127.53,4128.55,643074.0
1761601860,4128.54,4129.58,4128.54,4128.74,241188.0
1761601920,4128.74,4128.75,4127.13,4127.14,575864.0
1761601980,4127.14,4128.94,4127.09,4127.1,518234.0
1761602040,4127.1,4130.0,4125.68,4128.68,836516.0
1761602100,4128.68,4128.68,4125.69,4125.7,309494.0
1761602160,4125.7,4125.7,4122.36,4122.37,613308.0
1761602220,4122.36,4123.0,4122.36,4122.99,170322.0
1761602280,4123.0,4123.0,4116.0,4117.28,1769824.0
1761602340,4116.83,4116.83,4112.68,4114.56,1492696.0
1761602400,4114.44,4114.75,4113.05,4113.05,530178.0
1761602460,4113.06,4123.37,4108.16,4123.37,1880020.0
1761602520,4118.42,4120.88,4116.28,4120.88,2842302.0
1761602580,4121.28,4124.66,4120.35,4124.66,1046120.0
1761602640,4124.67,4130.65,4124.37,4129.54,1749878.0
1761602700,4129.55,4129.55,4125.05,4126.97,1309008.0
1761602760,4126.96,4128.69,4126.39,4128.68,557884.0
1761602820,4128.69,4129.74,4125.09,4125.09,757432.0
1761602880,4125.09,4129.66,4125.09,4127.02,881278.0
1761602940,4127.02,4127.94,4125.59,4126.07,807180.0
1761603000,4126.08,4127.55,4124.46,4127.27,1182560.0
1761603060,4127.28,4128.9,4126.71,4126.72,1381796.0
1761603120,4127.95,4129.12,4127.72,4129.09,441892.0
1761603180,4129.1,4129.12,4126.93,4128.19,387938.0
1761603240,4128.18,4128.34,4126.18,4128.33,432556.0
1761603300,4128.33,4129.36,4125.68,4129.16,432094.0
1761603360,4129.16,4133.43,4129.15,4133.43,1121852.0
1761603420,4133.43,4133.64,4130.35,4131.51,888492.0
1761603480,4131.73,4133.0,4130.75,4132.92,636648.0
1761603540,4132.91,4140.1,4131.34,4133.42,1807598.0
1761603600,4133.42,4134.6,4131.93,4133.6,573378.0
1761603660,4133.6,4135.0,4132.12,4134.49,666586.0
1761603720,4134.49,4140.52,4133.47,4139.41,2339178.0
1761603780,4139.42,4139.42,4135.93,4135.94,685412.0
1761603840,4135.93,4142.6,4135.93,4142.41,1159292.0
1761603900,4142.52,4142.52,4136.39,4137.63,2061868.0
1761603960,4137.64,4139.08,4136.8,4137.0,631988.0
1761604020,4137.0,4138.56,4136.59,4136.86,412566.0
1761604080,4136.48,4138.0,4133.05,4133.62,1341374.0
1761604140,4133.62,4134.23,4133.0,4133.73,269894.0
1761604200,4133.72,4135.74,4130.82,4130.83,1014834.0
1761604260,4130.83,4130.83,4123.51,4128.48,1685848.0
1761604320,4128.49,4129.1,4125.18,4128.18,645128.0
1761604380,4128.31,4130.69,4127.59,4128.92,1061272.0
1761604440,4129.38,4132.03,4128.16,4131.6,314978.0
1761604500,4131.6,4132.8,4129.65,4130.01,324270.0
1761604560,4130.01,4130.01,4127.01,4128.22,163256.0
1761604620,4128.22,4129.41,4125.24,4125.24,382570.0
1761604680,4125.24,4126.76,4124.56,4124.56,477022.0
1761604740,4124.57,4125.44,4122.85,4124.53,552684.0
1761604800,4124.54,4127.62,4124.53,4127.21,742176.0
1761604860,4127.21,4128.34,4124.01,4128.33,1073236.0
1761604920,4128.03,4128.33,4123.0,4123.19,409726.0
1761604980,4123.18,4124.99,4123.01,4124.88,385944.0
1761605040,4124.87,4124.88,4117.11,4119.0,1123750.0
1761605100,4119.0,4122.82,4116.94,4121.87,1152350.0
1761605160,4122.16,4122.26,4120.01,4122.26,621108.0
1761605220,4122.25,4127.15,4122.25,4126.8,1315524.0
1761605280,4126.81,4128.46,4126.55,4128.46,247926.0
1761605340,4128.45,4129.83,4127.96,4128.77,508848.0
1761605400,4128.76,4130.51,4128.76,4130.01,785160.0
1761605460,4130.27,4130.42,4128.47,4129.67,573766.0
1761605520,4129.67,4129.68,4128.21,4128.22,757194.0
1761605580,4128.21,4129.49,4126.13,4126.38,359450.0
1761605640,4126.38,4129.0,4123.55,4123.56,259930.0
1761605700,4123.33,4123.44,4113.06,4118.66,2022004.0
1761605760,4118.66,4119.82,4115.92,4119.24,835032.0
1761605820,4119.24,4119.48,4117.88,4119.48,370092.0
1761605880,4119.48,4120.0,4118.59,4119.23,239692.0
1761605940,4119.23,4123.93,4118.0,4120.99,849538.0
1761606000,4121.0,4121.65,4118.1,4119.04,911734.0
1761606060,4119.03,4119.04,4112.36,4112.37,1858076.0
1761606120,4113.4,4115.75,4110.53,4112.38,1468106.0
1761606180,4112.38,4115.12,4110.57,4112.24,1029148.0
1761606240,4112.76,4116.84,4112.75,4115.02,1126608.0
1761606300,4115.03,4117.26,4114.33,4115.99,538410.0
1761606360,4115.98,4117.0,4114.63,4115.27,714112.0
1761606420,4115.0,4116.26,4112.71,4113.12,529914.0
1761606480,4113.12,4113.33,4108.36,4108.91,1331678.0
1761606540,4108.91,4110.66,4107.23,4110.34,958256.0
1761606600,4110.33,4113.68,4110.33,4113.0,556946.0
1761606660,4113.0,4116.87,4113.0,4114.38,1035216.0
1761606720,4114.41,4114.42,4110.0,4112.0,505068.0
1761606780,4112.0,4115.44,4111.57,4114.84,627384.0
1761606840,4114.84,4114.84,4112.76,4113.41,319670.0
1761606900,4113.41,4114.19,4102.73,4102.73,998896.0
1761606960,4103.83,4108.45,4102.77,4108.13,2643566.0
1761607020,4107.47,4110.35,4105.27,4109.26,1034748.0
1761607080,4109.26,4112.87,4108.89,4111.18,1113490.0
1761607140,4111.17,4115.0,4110.53,4114.57,1115738.0
1761607200,4114.58,4114.6,4103.55,4103.55,916188.0
1761607260,4104.15,4105.65,4101.0,4104.76,1083722.0
1761607320,4104.87,4106.75,4104.0,4105.49,531614.0
1761607380,4105.5,4107.99,4104.01,4104.02,542508.0
1761607440,4104.01,4104.39,4102.89,4103.99,455788.0
1761607500,4103.98,4108.77,4102.6,4106.98,665610.0
1761607560,4106.19,4109.71,4106.14,4108.26,548054.0
1761607620,4108.27,4109.24,4106.76,4109.24,347218.0
1761607680,4109.47,4109.83,4107.05,4107.9,332898.0
1761607740,4108.4,4111.8,4108.25,4111.01,474012.0
1761607800,4111.34,4111.34,4110.39,4111.29,308980.0
1761607860,4111.28,4113.59,4110.64,4113.47,655914.0
1761607920,4113.46,4115.63,4113.46,4115.62,586478.0
1761607980,4115.63,4118.23,4115.62,4118.22,1024842.0
1761608040,4118.22,4120.5,4118.0,4119.5,855072.0
1761608100,4119.49,4121.75,4117.8,4121.05,1674366.0
1761608160,4121.28,4121.31,4117.66,4117.66,612568.0
1761608220,4117.66,4118.79,4114.0,4115.53,681524.0
1761608280,4115.53,4117.27,4114.8,4117.27,738400.0
1761608340,4117.27,4119.01,4117.27,4117.62,446030.0
1761608400,4117.61,4123.16,4117.61,4122.89,1001234.0
1761608460,4122.89,4125.47,4122.89,4125.17,1460854.0
1761608520,4125.31,4125.32,4121.25,4123.1,499722.0
1761608580,4123.11,4123.11,4122.0,4122.28,337674.0
1761608640,4122.27,4123.9,4122.27,4123.9,213762.0
1761608700,4123.89,4125.17,4123.1,4124.03,648454.0
1761608760,4124.03,4125.0,4122.81,4124.99,394098.0
1761608820,4125.0,4125.28,4123.75,4124.44,342912.0
1761608880,4124.45,4125.37,4122.66,4125.37,328828.0
1761608940,4125.36,4125.92,4120.82,4121.5,700368.0
1761609000,4121.5,4121.5,4119.29,4119.41,259548.0
1761609060,4119.41,4119.41,4116.26,4116.75,1037334.0
1761609120,4117.26,4119.17,4116.99,4119.16,315168.0
1761609180,4119.17,4122.66,4119.16,4121.82,374252.0
1761609240,4121.87,4121.88,4119.81,4120.48,161138.0
1761609300,4120.48,4122.28,4120.01,4120.01,281990.0
1761609360,4120.31,4120.59,4117.68,4117.68,244968.0
1761609420,4117.68,4118.49,4116.84,4118.48,468840.0
1761609480,4118.49,4119.01,4116.77,4118.01,163130.0
1761609540,4118.0,4119.08,4116.53,4118.47,357034.0
1761609600,4118.46,4119.25,4114.03,4115.26,3148184.0
1761609660,4115.14,4116.58,4113.2,4113.43,995760.0
1761609720,4113.17,4115.3,4112.81,4114.6,629126.0
1761609780,4114.6,4114.66,4109.89,4111.78,580800.0
1761609840,4111.77,4113.29,4109.46,4111.43,686334.0
1761609900,4111.43,4111.43,4108.9,4108.97,877676.0
1761609960,4108.98,4109.08,4105.5,4105.51,1415272.0
1761610020,4106.15,4108.96,4105.74,4107.0,1257650.0
1761610080,4107.0,4117.36,4107.0,4116.44,796764.0
1761610140,4116.45,4120.93,4116.44,4120.93,786814.0
1761610200,4121.0,4123.52,4121.0,4122.24,1232744.0
1761610260,4122.25,4122.41,4118.39,4118.4,857966.0
1761610320,4118.4,4120.99,4118.4,4118.6,242250.0
1761610380,4118.61,4118.61,4116.02,4116.03,276870.0
1761610440,4116.03,4118.42,4115.99,4118.22,397008.0
1761610500,4118.22,4120.24,4115.76,4119.99,1050906.0
1761610560,4119.76,4127.2,4119.75,4126.38,1376746.0
1761610620,4126.38,4126.38,4121.39,4122.85,960476.0
1761610680,4123.22,4123.47,4121.0,4122.52,275226.0
1761610740,4122.51,4122.52,4121.26,4122.49,249196.0
1761610800,4122.44,4125.17,4121.58,4123.31,353394.0
1761610860,4123.07,4125.0,4122.24,4124.99,326358.0
1761610920,4125.0,4128.51,4123.4,4127.54,795236.0
1761610980,4127.55,4132.45,4127.55,4132.45,1468272.0
1761611040,4131.86,4131.86,4128.3,4128.82,878312.0
1761611100,4128.82,4128.82,4125.5,4125.77,378052.0
1761611160,4125.78,4127.24,4125.77,4125.84,444322.0
1761611220,4125.78,4125.79,4125.01,4125.02,176710.0
1761611280,4125.01,4126.61,4125.01,4125.38,304892.0
1761611340,4125.38,4125.39,4125.01,4125.01,256832.0
1761611400,4125.01,4125.01,4120.62,4120.76,436190.0
1761611460,4120.76,4120.76,4118.24,4118.24,429574.0
1761611520,4118.24,4118.77,4116.22,4116.47,381076.0
1761611580,4116.46,4117.57,4114.2,4117.53,844730.0
1761611640,4117.54,4117.98,4112.58,4114.15,1094044.0
1761611700,4114.31,4115.03,4113.24,4114.39,778198.0
1761611760,4114.4,4118.1,4114.39,4116.32,401042.0
1761611820,4116.29,4118.71,4115.02,4115.4,646632.0
1761611880,4115.39,4115.86,4114.5,4115.86,842196.0
1761611940,4115.86,4118.68,4115.85,4116.58,488962.0
1761612000,4116.01,4116.02,4111.0,4112.3,1170914.0
1761612060,4112.3,4112.3,4110.0,4110.27,529810.0
1761612120,4110.27,4112.79,4110.27,4110.53,907406.0
1761612180,4110.53,4112.33,4110.37,4111.69,662142.0
1761612240,4111.94,4118.58,4111.94,4118.24,720502.0
1761612300,4118.25,4121.3,4117.41,4120.84,812202.0
1761612360,4120.84,4120.84,4114.59,4115.7,1428204.0
1761612420,4115.7,4115.7,4110.0,4111.06,787150.0
1761612480,4110.78,4110.78,4106.0,4106.0,1633056.0
1761612540,4105.94,4108.59,4105.63,4108.35,744302.0
1761612600,4108.35,4109.98,4106.77,4109.5,1098058.0
1761612660,4109.5,4113.99,4107.0,4111.99,2033636.0
1761612720,4112.32,4117.44,4112.09,4117.43,1359270.0
1761612780,4117.44,4118.01,4113.68,4113.68,422230.0
1761612840,4113.69,4113.7,4111.65,4113.19,301144.0
1761612900,4113.19,4115.14,4112.68,4114.11,311998.0
1761612960,4114.1,4115.5,4113.47,4113.9,288960.0
1761613020,4113.9,4114.95,4112.42,4113.83,290968.0
1761613080,4113.83,4113.83,4110.55,4112.29,557946.0
1761613140,4112.29,4113.76,4111.7,4113.75,237810.0
1761613200,4113.75,4119.31,4113.75,4117.55,623372.0
1761613260,4117.63,4120.56,4116.68,4118.42,1216406.0
1761613320,4118.42,4119.59,4117.64,4117.93,340010.0
1761613380,4117.94,4122.2,4117.93,4122.2,535268.0
1761613440,4122.19,4123.62,4121.18,4121.65,538300.0
1761613500,4121.66,4121.66,4116.06,4117.26,584610.0
1761613560,4117.26,4122.39,4117.26,4121.72,525874.0
1761613620,4121.71,4123.0,4120.14,4120.15,394698.0
1761613680,4120.15,4120.15,4116.36,4117.38,639926.0
1761613740,4117.37,4123.76,4117.23,4123.21,820070.0
1761613800,4123.21,4127.43,4122.24,4126.1,1969918.0
1761613860,4125.91,4127.64,4125.91,4127.03,1003168.0
1761613920,4127.02,4127.29,4125.5,4125.51,557636.0
1761613980,4125.51,4127.26,4125.5,4127.03,425748.0
1761614040,4127.03,4127.04,4125.53,4125.53,276178.0
1761614100,4126.15,4128.89,4126.15,4127.56,563534.0
1761614160,4127.55,4130.0,4126.39,4130.0,471346.0
1761614220,4130.0,4130.76,4127.5,4130.41,1276240.0
1761614280,4130.41,4130.78,4128.2,4130.45,468930.0
1761614340,4130.77,4132.04,4128.0,4128.08,830882.0
1761614400,4128.59,4129.02,4126.22,4126.22,558120.0
1761614460,4126.42,4126.67,4123.49,4126.67,484648.0
1761614520,4126.67,4128.41,4125.43,4125.43,293638.0
1761614580,4125.56,4127.22,4125.56,4126.43,1040916.0
1761614640,4126.43,4128.23,4125.45,4127.75,237754.0
1761614700,4127.97,4129.41,4123.0,4123.01,2118208.0
1761614760,4123.0,4128.6,4121.71,4127.97,1764726.0
1761614820,4127.98,4128.37,4126.36,4127.73,202666.0
1761614880,4127.73,4128.44,4126.47,4128.39,258276.0
1761614940,4128.4,4129.65,4128.11,4128.36,348530.0
1761615000,4128.37,4128.37,4125.0,4125.0,375086.0
1761615060,4125.01,4125.01,4122.0,4122.0,403798.0
1761615120,4122.16,4122.54,4121.16,4121.69,292800.0
1761615180,4121.68,4122.31,4120.16,4121.9,1048020.0
1761615240,4121.91,4122.39,4120.69,4121.96,575902.0
1761615300,4121.96,4128.19,4121.73,4127.42,832564.0
1761615360,4128.58,4131.11,4127.31,4131.11,386880.0
1761615420,4131.11,4131.11,4128.6,4129.52,707116.0
1761615480,4128.84,4131.78,4128.21,4130.55,825484.0
1761615540,4130.55,4130.57,4126.83,4128.34,1171188.0
1761615600,4128.34,4130.45,4127.22,4129.19,529644.0
1761615660,4129.19,4137.47,4128.01,4132.63,2386584.0
1761615720,4132.62,4136.54,4132.62,4134.53,1452166.0
1761615780,4134.53,4138.74,4133.72,4137.83,1654704.0
1761615840,4137.83,4138.48,4135.16,4135.97,942394.0
1761615900,4135.97,4138.63,4135.0,4135.8,1006688.0
1761615960,4135.79,4136.11,4133.14,4133.97,1103774.0
1761616020,4133.97,4136.48,4133.29,4135.4,731674.0
1761616080,4135.4,4139.74,4135.34,4138.76,1136604.0
1761616140,4138.99,4140.75,4137.14,4137.17,654364.0
1761616200,4137.16,4137.69,4135.63,4136.91,769536.0
1761616260,4136.91,4136.91,4133.84,4135.71,630256.0
1761616320,4135.52,4135.52,4133.02,4134.14,480484.0
1761616380,4134.15,4135.4,4133.01,4135.31,529946.0
1761616440,4134.9,4137.14,4134.18,4135.5,350424.0
1761616500,4135.51,4136.66,4134.39,4134.99,498998.0
1761616560,4134.98,4134.99,4133.55,4133.93,200824.0
1761616620,4133.93,4134.21,4133.63,4134.2,205424.0
1761616680,4134.2,4136.67,4134.2,4135.3,241192.0
1761616740,4135.3,4135.77,4133.93,4134.69,312566.0
1761616800,4134.83,4135.54,4132.36,4133.22,603422.0
1761616860,4133.06,4133.97,4132.6,4132.74,467392.0
1761616920,4132.74,4134.19,4132.73,4133.28,323840.0
1761616980,4133.29,4135.85,4133.28,4135.84,268558.0
1761617040,4135.85,4138.0,4135.84,4138.0,1317932.0
1761617100,4138.0,4139.1,4138.0,4138.1,395232.0
1761617160,4138.1,4138.1,4136.42,4136.74,566542.0
1761617220,4136.74,4139.07,4135.07,4139.07,958250.0
1761617280,4139.07,4139.75,4138.28,4139.69,577754.0
1761617340,4139.69,4139.69,4136.69,4137.47,333816.0
1761617400,4137.47,4137.47,4134.05,4134.05,358312.0
1761617460,4134.05,4134.05,4124.12,4124.6,1571956.0
1761617520,4124.17,4125.95,4122.54,4124.87,879646.0
1761617580,4124.87,4126.0,4122.82,4123.0,885678.0
1761617640,4123.0,4125.47,4122.82,4124.17,323492.0
1761617700,4123.92,4127.21,4123.15,4126.0,1403446.0
1761617760,4126.0,4126.0,4121.17,4121.18,649054.0
1761617820,4121.18,4124.34,4121.06,4122.43,830808.0
1761617880,4122.43,4126.0,4122.43,4124.9,915496.0
1761617940,4124.9,4125.45,4123.68,4124.99,244554.0
1761618000,4124.37,4126.22,4124.36,4125.19,533548.0
1761618060,4125.0,4125.01,4117.34,4118.2,2084624.0
1761618120,4118.2,4118.55,4110.82,4111.73,2522414.0
1761618180,4111.72,4114.45,4109.18,4111.0,2538946.0
1761618240,4111.27,4114.16,4111.22,4112.28,1468934.0
1761618300,4112.27,4113.37,4110.25,4111.4,739444.0
1761618360,4111.49,4111.76,4109.43,4111.25,924884.0
1761618420,4111.25,4117.36,4111.25,4117.36,749588.0
1761618480,4117.36,4117.36,4115.2,4117.0,681880.0
1761618540,4117.0,4117.98,4116.6,4117.04,208580.0
1761618600,4117.03,4117.39,4115.32,4116.55,282446.0
1761618660,4116.55,4118.0,4114.39,4115.87,349814.0
1761618720,4115.45,4115.62,4113.15,4113.69,600676.0
1761618780,4113.69,4116.24,4112.3,4113.56,333724.0
1761618840,4113.56,4114.43,4113.18,4113.19,555842.0
1761618900,4113.18,4114.04,4111.03,4114.04,522354.0
1761618960,4114.36,4115.45,4112.26,4112.63,432448.0
1761619020,4112.63,4116.06,4112.63,4116.06,815558.0
1761619080,4116.05,4119.99,4116.05,4117.01,909430.0
1761619140,4117.0,4118.67,4117.0,4118.41,229440.0
1761619200,4118.41,4118.75,4115.33,4115.85,289644.0
1761619260,4115.85,4116.97,4114.08,4114.67,542012.0
1761619320,4114.92,4115.43,4113.81,4114.58,407462.0
1761619380,4114.58,4114.74,4113.04,4113.18,265588.0
1761619440,4113.2,4113.2,4110.99,4111.24,423236.0
1761619500,4111.24,4113.4,4108.1,4111.29,1475704.0
1761619560,4110.8,4112.25,4108.06,4110.47,954836.0
1761619620,4110.47,4111.27,4107.07,4108.31,1189398.0
1761619680,4108.31,4108.51,4102.28,4102.37,2265460.0
1761619740,4102.37,4104.13,4068.0,4080.2,20754462.0
1761619800,4080.56,4089.43,4072.55,4087.64,12297782.0
1761619860,4087.91,4096.26,4087.91,4092.73,5011220.0
1761619920,4092.72,4094.96,4090.21,4093.3,1437510.0
1761619980,4092.93,4096.24,4092.4,4093.29,1276638.0
1761620040,4093.28,4094.13,4090.07,4092.52,1305400.0
1761620100,4092.53,4093.81,4091.01,4091.73,1005190.0
1761620160,4091.73,4095.3,4091.55,4095.21,959626.0
1761620220,4095.69,4101.2,4095.68,4099.11,2922876.0
1761620280,4099.11,4099.12,4096.0,4098.64,1526248.0
1761620340,4098.63,4098.63,4093.38,4094.01,860306.0
1761620400,4093.64,4093.76,4088.98,4089.6,2325978.0
1761620460,4089.39,4094.27,4082.69,4094.26,3188372.0
1761620520,4094.26,4094.27,4085.88,4091.51,1617726.0
1761620580,4091.5,4094.75,4089.7,4094.75,1196018.0
1761620640,4094.74,4098.71,4094.74,4097.27,2491276.0
1761620700,4097.27,4097.9,4096.51,4097.01,1459474.0
1761620760,4097.01,4098.23,4096.82,4098.14,647136.0
1761620820,4098.14,4099.0,4097.71,4097.74,1674406.0
1761620880,4097.94,4098.89,4097.0,4097.0,758756.0
1761620940,4097.01,4097.01,4092.52,4092.52,627220.0
1761621000,4092.49,4093.42,4088.54,4089.67,1025092.0
1761621060,4089.9,4095.88,4088.17,4091.24,2584924.0
1761621120,4091.23,4092.18,4086.0,4087.43,2047136.0
1761621180,4086.01,4087.98,4085.39,4086.07,1269114.0
1761621240,4085.86,4085.86,4067.43,4067.89,7657000.0
1761621300,4069.27,4085.51,4069.27,4084.33,6942628.0
1761621360,4084.34,4084.8,4082.89,4083.05,1659906.0
1761621420,4082.86,4082.86,4077.77,4080.56,3466738.0
1761621480,4080.73,4084.82,4078.91,4084.08,1417666.0
1761621540,4084.15,4085.47,4081.84,4081.84,1440434.0
1761621600,4082.08,4083.3,4080.0,4081.93,1388218.0
1761621660,4081.92,4085.26,4080.65,4085.07,1489480.0
1761621720,4085.07,4085.31,4083.49,4084.69,1246474.0
1761621780,4084.7,4087.22,4084.69,4087.0,978924.0
1761621840,4086.99,4091.72,4086.99,4091.72,1773588.0
1761621900,4091.71,4094.19,4090.03,4092.92,1223762.0
1761621960,4093.17,4094.78,4088.45,4093.94,1869372.0
1761622020,4093.93,4094.12,4090.65,4091.94,664042.0
1761622080,4091.93,4095.0,4090.4,4094.99,560742.0
1761622140,4095.0,4095.0,4093.6,4094.38,538886.0
1761622200,4094.37,4094.46,4092.6,4092.6,277872.0
1761622260,4092.6,4092.9,4088.0,4088.51,1010972.0
1761622320,4088.5,4089.25,4086.06,4088.79,515742.0
1761622380,4088.8,4094.25,4088.8,4094.25,781584.0
1761622440,4094.24,4094.24,4090.59,4091.53,363448.0
1761622500,4091.99,4091.99,4081.74,4081.9,1981894.0
1761622560,4081.58,4082.0,4079.5,4081.95,693476.0
1761622620,4081.99,4082.58,4079.66,4082.57,1254434.0
1761622680,4082.57,4086.9,4082.57,4086.67,1137036.0
1761622740,4086.67,4089.04,4086.67,4086.77,932762.0
1761622800,4086.76,4086.77,4082.16,4082.51,856676.0
1761622860,4082.5,4082.97,4080.0,4082.1,528890.0
1761622920,4082.1,4086.0,4082.1,4085.42,808060.0
1761622980,4085.42,4087.95,4085.08,4087.54,250752.0
1761623040,4087.55,4088.0,4087.09,4087.54,376096.0
1761623100,4087.53,4089.82,4087.53,4089.56,228288.0
1761623160,4089.56,4092.98,4089.55,4092.98,680542.0
1761623220,4092.98,4092.98,4089.07,4089.34,642372.0
1761623280,4089.63,4089.63,4086.02,4086.44,670316.0
1761623340,4086.43,4087.98,4085.31,4085.69,259716.0
1761623400,4085.69,4085.69,4082.17,4082.79,870648.0
1761623460,4083.47,4087.19,4083.47,4086.03,325276.0
1761623520,4086.02,4090.34,4085.26,4088.81,511562.0
1761623580,4088.81,4092.01,4088.73,4092.01,553672.0
1761623640,4092.01,4092.01,4087.09,4087.61,373936.0
1761623700,4087.61,4088.8,4085.48,4088.8,245702.0
1761623760,4088.8,4091.0,4088.8,4090.68,220610.0
1761623820,4090.17,4094.22,4090.17,4094.08,1041212.0
1761623880,4094.09,4095.0,4093.0,4093.4,461830.0
1761623940,4093.63,4093.64,4091.86,4092.48,183300.0
1761624000,4092.47,4092.48,4090.2,4090.39,671700.0
1761624060,4090.39,4091.0,4088.61,4088.62,594374.0
1761624120,4088.99,4092.41,4088.99,4090.72,422332.0
1761624180,4090.72,4092.71,4089.08,4089.08,283858.0
1761624240,4089.08,4089.09,4086.22,4087.67,323892.0
1761624300,4087.66,4091.51,4086.54,4090.28,384886.0
1761624360,4090.29,4092.62,4090.29,4092.25,359806.0
1761624420,4092.25,4093.64,4090.56,4091.0,328302.0
1761624480,4091.0,4092.6,4090.0,4090.26,350224.0
1761624540,4090.27,4091.26,4086.77,4091.26,487280.0
1761624600,4091.4,4097.63,4091.4,4097.36,1300918.0
1761624660,4097.07,4098.84,4095.23,4095.76,1249516.0
1761624720,4095.77,4097.13,4095.16,4096.16,413250.0
1761624780,4096.16,4097.22,4095.65,4097.21,329750.0
1761624840,4097.21,4099.67,4097.21,4098.9,1461742.0
1761624900,4098.9,4100.91,4098.9,4099.98,1183518.0
1761624960,4099.98,4101.2,4099.45,4100.0,962486.0
1761625020,4100.01,4100.97,4096.32,4096.33,618252.0
1761625080,4096.33,4097.92,4095.05,4097.02,380650.0
1761625140,4097.02,4097.69,4095.79,4096.75,380282.0
1761625200,4096.76,4097.75,4094.72,4096.96,546902.0
1761625260,4096.96,4099.47,4095.42,4099.47,668504.0
1761625320,4099.52,4102.23,4099.23,4100.5,1708970.0
1761625380,4100.5,4100.5,4098.57,4098.58,1042508.0
1761625440,4098.57,4100.01,4097.62,4100.0,310332.0
1761625500,4100.0,4101.34,4098.8,4101.33,350374.0
1761625560,4101.34,4102.35,4100.34,4100.67,289832.0
1761625620,4100.87,4101.83,4098.28,4099.2,715864.0
1761625680,4099.2,4099.34,4096.46,4096.79,469602.0
1761625740,4096.58,4096.58,4095.18,4095.88,237000.0
1761625800,4095.88,4095.88,4092.33,4093.01,614534.0
1761625860,4093.02,4095.17,4091.59,4094.75,331636.0
1761625920,4094.79,4097.9,4094.79,4097.9,525532.0
1761625980,4097.62,4098.95,4096.6,4098.15,399066.0
1761626040,4098.13,4099.19,4098.13,4099.18,225986.0
1761626100,4099.19,4100.1,4098.62,4098.63,339086.0
1761626160,4098.63,4098.63,4096.31,4096.32,405372.0
1761626220,4095.0,4099.1,4094.58,4097.83,887532.0
1761626280,4097.83,4103.11,4097.83,4098.71,1180654.0
1761626340,4098.7,4098.71,4095.85,4095.85,234106.0
1761626400,4095.85,4096.07,4095.0,4095.37,409618.0
1761626460,4095.38,4098.27,4095.37,4097.48,338354.0
1761626520,4097.48,4097.61,4096.76,4097.6,248004.0
1761626580,4097.6,4098.39,4095.48,4096.1,187218.0
1761626640,4096.1,4096.41,4095.42,4095.6,118934.0
1761626700,4095.59,4097.25,4095.59,4095.77,347642.0
1761626760,4095.77,4097.11,4095.04,4096.95,163290.0
1761626820,4096.95,4099.58,4096.94,4099.14,475678.0
1761626880,4099.14,4102.64,4099.14,4102.63,670496.0
1761626940,4102.64,4104.76,4102.63,4104.17,1229534.0
1761627000,4104.17,4104.18,4102.11,4102.3,292878.0
1761627060,4102.3,4102.3,4101.55,4101.83,261844.0
1761627120,4101.83,4102.27,4100.48,4100.49,266140.0
1761627180,4100.49,4104.69,4100.48,4103.82,759448.0
1761627240,4103.81,4104.39,4103.54,4103.72,401222.0
1761627300,4103.73,4104.06,4102.35,4103.28,419222.0
1761627360,4103.28,4103.28,4100.9,4100.9,217602.0
1761627420,4100.91,4100.91,4099.16,4099.53,327004.0
1761627480,4099.54,4099.54,4099.16,4099.23,142978.0
1761627540,4099.23,4099.24,4097.84,4097.84,384866.0
1761627600,4097.85,4098.02,4096.05,4096.35,411428.0
1761627660,4096.34,4098.9,4096.34,4098.9,861058.0
1761627720,4098.9,4100.73,4098.89,4100.42,293874.0
1761627780,4100.42,4101.15,4099.22,4101.14,633300.0
1761627840,4101.14,4102.23,4099.99,4099.99,479058.0
1761627900,4100.0,4100.0,4096.82,4096.83,205560.0
1761627960,4096.82,4099.44,4095.6,4098.25,404546.0
1761628020,4097.6,4098.41,4096.75,4096.75,183452.0
1761628080,4096.76,4098.11,4095.91,4096.1,257020.0
1761628140,4096.1,4096.64,4093.96,4094.0,1990816.0
1761628200,4093.99,4095.0,4093.97,4094.05,681640.0
1761628260,4094.0,4095.0,4093.19,4093.61,516440.0
1761628320,4093.34,4094.02,4092.76,4092.76,385530.0
1761628380,4092.76,4093.57,4090.17,4090.81,660650.0
1761628440,4090.81,4092.18,4090.27,4090.99,372904.0
1761628500,4090.99,4092.24,4090.42,4092.17,260850.0
1761628560,4092.18,4095.78,4092.17,4094.86,241956.0
1761628620,4094.98,4094.98,4088.14,4089.0,1458528.0
1761628680,4089.25,4092.0,4089.25,4091.99,299048.0
1761628740,4091.99,4092.87,4089.67,4090.95,276958.0
1761628800,4090.94,4091.61,4090.4,4090.69,176770.0
1761628860,4090.99,4093.5,4090.99,4091.33,198370.0
1761628920,4091.34,4092.27,4089.15,4089.41,266554.0
1761628980,4089.42,4090.11,4087.94,4088.77,585190.0
1761629040,4088.77,4090.1,4088.77,4089.99,193542.0
1761629100,4090.0,4090.56,4089.15,4089.96,777274.0
1761629160,4089.18,4093.6,4087.83,4093.1,694400.0
1761629220,4093.1,4096.0,4092.78,4095.64,1043200.0
1761629280,4095.64,4097.78,4095.64,4097.41,694530.0
1761629340,4097.42,4098.85,4096.64,4096.64,417884.0
1761629400,4096.28,4096.28,4091.23,4092.17,312306.0
1761629460,4092.17,4093.11,4086.15,4086.75,1178544.0
1761629520,4086.75,4088.47,4086.34,4087.32,692646.0
1761629580,4086.86,4090.45,4086.69,4088.8,341262.0
1761629640,4088.8,4091.09,4088.09,4090.04,294492.0
1761629700,4090.03,4090.04,4087.3,4087.3,192522.0
1761629760,4087.3,4088.53,4086.79,4088.41,349354.0
1761629820,4088.4,4088.7,4085.37,4086.29,458890.0
1761629880,4086.28,4087.16,4086.23,4087.16,171412.0
1761629940,4087.16,4089.72,4086.89,4086.89,334866.0
1761630000,4086.66,4087.47,4085.07,4086.87,550664.0
1761630060,4086.87,4089.2,4086.87,4087.55,1797868.0
1761630120,4087.55,4087.88,4083.7,4085.33,1698522.0
1761630180,4085.33,4085.89,4084.42,4085.09,419322.0
1761630240,4085.0,4085.0,4080.62,4080.62,1183882.0
1761630300,4080.63,4080.63,4068.03,4069.8,7111566.0
1761630360,4069.7,4075.83,4065.0,4074.66,3929140.0
1761630420,4074.42,4078.68,4074.41,4075.45,2412772.0
1761630480,4075.45,4078.85,4074.88,4077.05,912010.0
1761630540,4077.25,4078.01,4074.52,4076.16,814706.0
1761630600,4076.16,4076.17,4070.18,4072.43,1720612.0
1761630660,4072.43,4074.45,4069.62,4072.56,2014864.0
1761630720,4072.55,4072.55,4068.59,4069.15,1661580.0
1761630780,4069.15,4070.0,4064.44,4065.3,3518894.0
1761630840,4065.3,4070.22,4065.3,4068.73,2564402.0
1761630900,4068.73,4074.98,4064.47,4074.16,2221650.0
1761630960,4074.16,4076.16,4072.26,4072.26,1419248.0
1761631020,4072.27,4072.27,4067.22,4069.99,988944.0
1761631080,4070.33,4070.53,4068.89,4069.97,342818.0
1761631140,4069.97,4072.95,4064.56,4066.67,1481952.0
1761631200,4067.0,4071.39,4065.9,4069.68,1404910.0
1761631260,4069.68,4073.27,4069.68,4072.49,1075546.0
1761631320,4071.81,4071.99,4069.0,4071.99,673398.0
1761631380,4071.99,4074.81,4071.48,4074.8,874406.0
1761631440,4074.8,4074.82,4072.41,4072.41,1218986.0
1761631500,4072.42,4075.7,4072.42,4075.7,714520.0
1761631560,4075.7,4077.67,4072.6,4074.11,1310510.0
1761631620,4074.33,4078.31,4074.32,4076.7,822530.0
1761631680,4076.7,4077.84,4076.01,4077.58,489506.0
1761631740,4077.68,4079.76,4077.51,4078.01,807476.0
1761631800,4078.01,4078.56,4076.08,4076.59,482378.0
1761631860,4076.59,4077.32,4074.45,4074.45,403366.0
1761631920,4074.94,4078.73,4074.68,4078.5,392686.0
1761631980,4078.09,4078.09,4075.69,4075.79,584422.0
1761632040,4075.79,4077.0,4074.97,4076.99,300118.0
1761632100,4077.0,4078.51,4076.58,4077.44,396460.0
1761632160,4077.45,4079.0,4075.01,4078.85,281420.0
1761632220,4078.58,4080.88,4077.48,4079.67,677862.0
1761632280,4080.01,4081.79,4075.38,4077.77,921816.0
1761632340,4077.78,4081.35,4077.77,4080.7,782000.0
1761632400,4080.7,4082.22,4080.7,4082.01,558718.0
1761632460,4082.01,4082.32,4080.33,4081.23,346770.0
1761632520,4081.22,4081.23,4077.35,4078.27,1002472.0
1761632580,4078.26,4078.75,4077.01,4077.89,358612.0
1761632640,4077.9,4082.08,4077.89,4081.98,393404.0
1761632700,4082.16,4082.71,4080.86,4082.71,582396.0
1761632760,4082.71,4083.47,4082.61,4082.85,1001856.0
1761632820,4082.86,4083.6,4081.48,4082.77,462850.0
1761632880,4082.76,4084.64,4082.47,4084.64,1159134.0
1761632940,4084.64,4084.8,4082.67,4083.38,633798.0
1761633000,4083.39,4083.7,4080.94,4081.69,783090.0
1761633060,4081.7,4082.82,4080.0,4080.6,669354.0
1761633120,4080.6,4082.88,4080.0,4082.5,329994.0
1761633180,4082.49,4091.78,4082.04,4089.64,1511062.0
1761633240,4089.31,4092.6,4089.22,4090.49,857678.0
1761633300,4090.49,4093.0,4089.11,4091.99,1004694.0
1761633360,4091.75,4093.12,4089.76,4091.21,1028410.0
1761633420,4091.2,4091.67,4088.79,4089.03,819896.0
1761633480,4089.03,4091.94,4088.5,4091.94,1174990.0
1761633540,4091.94,4094.53,4091.94,4094.3,873276.0
1761633600,4094.29,4094.78,4093.27,4093.99,324684.0
1761633660,4094.21,4096.14,4094.21,4095.72,962170.0
1761633720,4096.06,4096.14,4095.21,4096.13,699838.0
1761633780,4096.14,4096.5,4095.77,4096.1,473040.0
1761633840,4096.09,4097.38,4096.09,4097.1,668208.0
1761633900,4097.1,4098.38,4097.08,4097.9,851844.0
1761633960,4097.9,4098.99,4097.27,4097.27,1134852.0
1761634020,4097.27,4099.0,4096.89,4098.99,939104.0
1761634080,4099.0,4101.57,4099.0,4100.23,1570720.0
1761634140,4100.23,4102.5,4099.49,4102.5,1082912.0
1761634200,4102.46,4104.29,4102.41,4104.29,1057128.0
1761634260,4104.31,4108.99,4104.31,4108.99,3451128.0
1761634320,4109.21,4112.98,4108.81,4111.0,3406956.0
1761634380,4111.0,4112.01,4108.26,4109.3,2428616.0
1761634440,4109.31,4110.0,4107.79,4109.59,1252700.0
1761634500,4109.26,4110.08,4107.13,4108.11,2627710.0
1761634560,4108.53,4109.0,4106.9,4107.63,1833094.0
1761634620,4107.64,4108.88,4105.13,4108.69,1083910.0
1761634680,4108.7,4110.17,4108.57,4108.85,519800.0
1761634740,4108.85,4111.78,4108.85,4111.37,995316.0
1761634800,4111.37,4114.65,4110.0,4114.01,1558994.0
1761634860,4114.01,4117.04,4112.23,4112.24,1654694.0
1761634920,4112.25,4114.39,4112.25,4114.09,1774532.0
1761634980,4113.78,4115.76,4112.01,4115.73,1612668.0
1761635040,4115.73,4125.5,4115.73,4124.75,4691918.0
1761635100,4124.0,4124.7,4115.84,4116.28,2038658.0
1761635160,4116.28,4119.12,4115.38,4117.39,1390048.0
1761635220,4117.4,4117.96,4113.99,4114.54,2176860.0
1761635280,4114.54,4115.76,4112.87,4112.88,1138764.0
1761635340,4112.87,4118.77,4112.87,4118.07,1036212.0
1761635400,4118.08,4118.08,4112.7,4113.67,756518.0
1761635460,4113.68,4115.46,4113.01,4114.83,607520.0
1761635520,4114.84,4114.84,4110.95,4111.68,656656.0
1761635580,4111.68,4112.21,4111.11,4111.99,1371116.0
1761635640,4111.99,4114.84,4111.42,4114.84,700482.0
1761635700,4114.84,4114.84,4113.03,4113.87,455842.0
1761635760,4113.87,4117.5,4113.87,4117.49,502554.0
1761635820,4117.49,4120.0,4116.21,4116.21,969260.0
1761635880,4116.22,4116.22,4106.47,4113.09,2473678.0
1761635940,4113.09,4115.0,4112.0,4113.69,581298.0
1761636000,4113.7,4117.8,4113.42,4114.28,576312.0
1761636060,4114.28,4116.84,4113.54,4116.45,758124.0
1761636120,4116.44,4122.42,4116.44,4121.73,1121360.0
1761636180,4121.73,4121.73,4117.15,4117.16,497210.0
1761636240,4117.15,4117.91,4116.33,4117.49,931376.0
1761636300,4117.49,4118.69,4115.77,4116.29,529210.0
1761636360,4116.29,4118.78,4115.47,4118.55,344852.0
1761636420,4118.54,4120.81,4117.63,4119.52,750320.0
1761636480,4119.61,4121.84,4118.38,4118.67,578414.0
1761636540,4118.67,4119.95,4118.67,4119.12,512488.0
1761636600,4119.12,4121.0,4117.54,4120.98,479296.0
1761636660,4120.99,4123.0,4120.99,4122.97,752976.0
1761636720,4122.97,4123.31,4122.12,4122.79,1107842.0
1761636780,4122.78,4122.79,4115.86,4115.87,740766.0
1761636840,4115.86,4116.68,4114.48,4115.58,614690.0
1761636900,4115.58,4118.03,4115.41,4117.5,230622.0
1761636960,4117.5,4118.0,4115.75,4116.81,408100.0
1761637020,4116.8,4118.69,4115.85,4118.69,311272.0
1761637080,4118.69,4120.53,4116.84,4117.43,493718.0
1761637140,4117.43,4120.27,4117.43,4119.74,360372.0
1761637200,4119.74,4121.74,4119.53,4119.53,502106.0
1761637260,4119.39,4119.4,4117.55,4117.79,347518.0
1761637320,4117.77,4118.0,4117.56,4117.99,360476.0
1761637380,4117.99,4120.71,4117.86,4120.7,229876.0
1761637440,4120.71,4121.9,4120.7,4121.58,469766.0
1761637500,4121.59,4121.59,4119.36,4120.39,414316.0
1761637560,4120.39,4121.27,4117.69,4117.73,526218.0
1761637620,4118.16,4120.1,4118.16,4120.09,389868.0
1761637680,4120.09,4121.46,4119.05,4121.46,360818.0
1761637740,4121.46,4123.55,4118.19,4118.19,700774.0
1761637800,4118.2,4118.2,4116.01,4116.84,1166074.0
1761637860,4116.84,4117.53,4115.33,4115.54,442114.0
1761637920,4115.54,4117.02,4115.54,4116.0,330808.0
1761637980,4116.0,4116.0,4112.43,4113.18,1053768.0
1761638040,4113.18,4113.96,4112.03,4112.51,1348274.0
1761638100,4112.44,4115.0,4112.43,4114.99,407382.0
1761638160,4114.99,4116.45,4113.71,4116.44,494134.0
1761638220,4116.45,4117.46,4115.0,4116.85,391110.0
1761638280,4116.98,4116.99,4115.0,4115.0,248034.0
1761638340,4115.0,4116.37,4115.0,4115.36,351018.0
1761638400,4115.36,4119.18,4113.4,4113.49,1001704.0
1761638460,4113.41,4115.61,4113.09,4113.28,811578.0
1761638520,4114.56,4114.57,4112.53,4113.0,879998.0
1761638580,4113.0,4115.42,4112.26,4115.41,308622.0
1761638640,4115.42,4115.42,4113.76,4114.05,274332.0
1761638700,4114.05,4115.25,4113.03,4114.81,275058.0
1761638760,4115.37,4116.83,4114.17,4114.35,340064.0
1761638820,4114.35,4115.4,4113.6,4113.6,163608.0
1761638880,4113.61,4116.36,4113.17,4116.36,242088.0
1761638940,4116.35,4116.85,4115.34,4116.85,254486.0
1761639000,4116.84,4116.85,4112.15,4112.9,438700.0
1761639060,4112.89,4112.89,4110.75,4112.27,664586.0
1761639120,4112.04,4112.05,4109.02,4109.26,1148284.0
1761639180,4109.27,4110.6,4108.68,4108.92,1422952.0
1761639240,4108.92,4109.95,4108.6,4109.5,705058.0
1761639300,4109.5,4110.7,4109.5,4110.33,400790.0
1761639360,4110.33,4113.8,4109.65,4113.8,570620.0
1761639420,4113.77,4113.77,4111.18,4111.55,297594.0
1761639480,4111.54,4114.41,4111.54,4114.21,432164.0
1761639540,4114.22,4116.39,4112.35,4116.39,443118.0
1761639600,4116.48,4118.2,4115.73,4117.96,587244.0
1761639660,4117.95,4120.86,4117.95,4120.86,1057546.0
1761639720,4120.86,4122.97,4120.51,4121.74,924292.0
1761639780,4122.39,4124.79,4121.8,4124.52,1525354.0
1761639840,4124.52,4124.83,4123.18,4124.09,1201548.0
1761639900,4123.48,4134.86,4123.48,4129.02,4416400.0
1761639960,4128.64,4128.75,4124.52,4124.52,1716596.0
1761640020,4124.52,4128.8,4124.52,4126.99,1281616.0
1761640080,4126.77,4126.77,4124.13,4125.54,1697166.0
1761640140,4125.54,4126.0,4125.47,4125.48,348532.0
1761640200,4125.48,4127.08,4124.39,4125.67,507576.0
1761640260,4125.67,4127.54,4125.67,4127.53,529892.0
1761640320,4127.52,4130.72,4126.33,4126.33,1672148.0
1761640380,4126.33,4130.0,4126.33,4128.72,775052.0
1761640440,4128.58,4129.47,4128.05,4129.02,553214.0
1761640500,4129.01,4129.14,4126.62,4127.72,766780.0
1761640560,4127.6,4130.95,4127.6,4128.65,625836.0
1761640620,4128.65,4132.23,4128.65,4130.99,993898.0
1761640680,4131.12,4132.59,4130.1,4131.12,864286.0
1761640740,4131.12,4133.21,4130.63,4130.63,720100.0
1761640800,4130.64,4130.94,4130.0,4130.0,487296.0
1761640860,4130.1,4132.0,4129.53,4129.73,873772.0
1761640920,4129.73,4130.99,4129.12,4130.37,513516.0
1761640980,4130.38,4132.36,4128.64,4130.75,436116.0
1761641040,4130.76,4132.91,4130.5,4131.99,481196.0
1761641100,4131.99,4133.16,4131.0,4132.07,497748.0
1761641160,4132.07,4133.14,4131.44,4132.41,389668.0
1761641220,4132.4,4133.0,4131.78,4132.4,536688.0
1761641280,4132.39,4134.88,4132.14,4132.72,814682.0
1761641340,4132.72,4134.45,4131.53,4131.53,729096.0
1761641400,4131.53,4133.83,4130.32,4133.36,563318.0
1761641460,4133.35,4133.37,4128.37,4128.38,803708.0
1761641520,4128.38,4129.98,4128.17,4128.57,732016.0
1761641580,4128.57,4129.17,4128.0,4128.27,1473852.0
1761641640,4128.27,4128.28,4125.53,4125.54,998388.0
1761641700,4125.54,4125.86,4124.11,4125.3,808264.0
1761641760,4125.3,4125.31,4121.81,4122.02,1112118.0
1761641820,4121.8,4122.99,4120.49,4122.98,1160068.0
1761641880,4122.98,4123.24,4122.32,4122.59,339774.0
1761641940,4122.58,4122.59,4121.54,4121.69,417938.0
1761642000,4121.69,4123.38,4121.13,4122.69,626054.0
1761642060,4122.68,4125.99,4121.41,4125.4,716466.0
1761642120,4125.41,4126.94,4123.1,4124.64,627878.0
1761642180,4124.64,4127.62,4124.63,4126.27,817980.0
1761642240,4126.27,4126.4,4124.18,4124.18,442992.0
1761642300,4124.19,4125.26,4124.01,4124.88,281584.0
1761642360,4124.88,4126.03,4121.54,4122.11,695614.0
1761642420,4122.12,4123.81,4121.0,4122.52,438710.0
1761642480,4122.52,4122.52,4116.32,4116.32,2107354.0
1761642540,4116.33,4117.55,4110.0,4114.48,2437676.0
1761642600,4114.48,4116.62,4112.68,4114.96,1254990.0
1761642660,4114.97,4114.97,4110.78,4113.44,1171240.0
1761642720,4113.44,4113.45,4112.18,4112.3,800406.0
1761642780,4113.4,4116.47,4113.4,4116.1,887250.0
1761642840,4116.1,4116.48,4115.56,4115.98,491108.0
1761642900,4115.99,4116.8,4114.48,4114.49,452550.0
1761642960,4114.49,4115.4,4113.4,4113.4,1035972.0
1761643020,4113.41,4116.33,4113.27,4116.32,505914.0
1761643080,4116.33,4117.54,4116.0,4116.74,604612.0
1761643140,4116.73,4118.46,4116.13,4117.84,469014.0
1761643200,4117.83,4118.21,4115.8,4116.94,296064.0
1761643260,4116.94,4118.1,4116.4,4117.26,366498.0
1761643320,4117.26,4117.27,4112.01,4113.29,512340.0
1761643380,4113.3,4115.12,4113.05,4114.12,397758.0
1761643440,4114.12,4115.27,4112.99,4112.99,529928.0
1761643500,4112.99,4113.07,4111.3,4113.06,296612.0
1761643560,4113.07,4113.59,4108.33,4108.34,1362084.0
1761643620,4108.05,4108.05,4103.43,4105.68,3131328.0
1761643680,4105.68,4105.68,4104.0,4105.0,1647556.0
1761643740,4105.0,4106.03,4102.27,4103.46,1229638.0
1761643800,4103.52,4106.1,4103.06,4105.25,1143718.0
1761643860,4105.25,4107.71,4104.0,4106.82,840384.0
1761643920,4106.81,4107.6,4105.66,4107.6,487680.0
1761643980,4107.6,4108.51,4107.01,4107.59,512820.0
1761644040,4107.59,4108.27,4105.54,4106.54,685516.0
1761644100,4106.55,4108.23,4105.67,4107.49,697056.0
1761644160,4107.48,4108.58,4107.48,4107.7,298916.0
1761644220,4107.71,4108.68,4106.0,4106.29,670066.0
1761644280,4106.29,4109.27,4106.29,4108.24,471442.0
1761644340,4108.23,4108.87,4108.05,4108.07,287906.0
1761644400,4108.07,4108.84,4107.0,4108.12,565702.0
1761644460,4108.24,4109.76,4107.8,4109.4,379568.0
1761644520,4109.41,4115.57,4109.0,4115.01,1057688.0
1761644580,4115.0,4123.45,4115.0,4123.02,2849342.0
1761644640,4123.03,4123.79,4118.86,4118.86,1440022.0
1761644700,4118.87,4120.73,4118.86,4120.26,943066.0
1761644760,4120.27,4120.48,4118.02,4119.6,508722.0
1761644820,4119.6,4120.42,4117.44,4117.45,806936.0
1761644880,4117.44,4118.86,4117.29,4117.29,337068.0
1761644940,4117.29,4117.29,4113.33,4114.31,730540.0
1761645000,4115.07,4115.99,4113.61,4115.05,364202.0
1761645060,4114.47,4117.68,4113.93,4117.68,371744.0
1761645120,4117.68,4118.73,4117.47,4118.34,344190.0
1761645180,4118.34,4123.61,4118.34,4123.6,751328.0
1761645240,4123.43,4123.43,4121.83,4122.33,529978.0
1761645300,4122.32,4123.04,4121.33,4121.33,318982.0
1761645360,4121.34,4123.04,4121.15,4122.66,323420.0
1761645420,4122.65,4122.66,4121.0,4121.59,190894.0
1761645480,4121.58,4122.29,4120.61,4122.12,276340.0
1761645540,4122.29,4122.29,4120.8,4120.81,247172.0
1761645600,4120.81,4123.0,4120.17,4120.17,635358.0
1761645660,4120.17,4121.65,4120.17,4120.51,421838.0
1761645720,4120.52,4120.52,4114.38,4114.38,540082.0
1761645780,4114.39,4116.96,4114.38,4116.02,1133460.0
1761645840,4116.02,4116.02,4113.33,4114.39,1286870.0
1761645900,4114.38,4114.39,4112.5,4114.34,534774.0
1761645960,4114.35,4115.59,4112.68,4114.74,131812.0
1761646020,4114.73,4115.16,4113.36,4113.36,189944.0
1761646080,4113.36,4114.35,4113.36,4114.34,164816.0
1761646140,4114.35,4114.35,4112.35,4113.25,207862.0
1761646200,4113.24,4113.24,4111.31,4111.32,291592.0
1761646260,4111.41,4111.41,4108.56,4110.45,636340.0
1761646320,4110.45,4111.03,4109.53,4109.66,210846.0
1761646380,4109.66,4111.45,4109.66,4111.45,167494.0
1761646440,4111.45,4113.98,4111.44,4113.97,668930.0
1761646500,4113.97,4115.0,4112.58,4115.0,457238.0
1761646560,4115.0,4115.49,4111.77,4112.73,516902.0
1761646620,4112.74,4112.74,4110.0,4110.5,329056.0
1761646680,4110.5,4112.7,4109.12,4112.27,214112.0
1761646740,4112.27,4113.83,4112.27,4113.83,81004.0
1761646800,4113.83,4114.07,4113.2,4113.78,177570.0
1761646860,4113.79,4113.79,4111.68,4112.49,198142.0
1761646920,4112.48,4114.08,4112.48,4114.06,194010.0
1761646980,4114.07,4115.84,4113.61,4115.09,1905800.0
1761647040,4115.1,4120.21,4115.08,4119.95,760286.0
1761647100,4119.94,4120.57,4119.16,4119.16,515422.0
1761647160,4119.16,4119.42,4117.98,4119.41,179926.0
1761647220,4119.42,4119.49,4118.72,4118.89,360674.0
1761647280,4119.06,4119.69,4119.05,4119.27,154372.0
1761647340,4119.27,4119.27,4117.95,4117.95,608766.0
1761647400,4117.96,4117.96,4115.03,4115.04,528508.0
1761647460,4115.03,4115.04,4112.7,4114.05,325068.0
1761647520,4114.05,4114.06,4112.0,4112.22,492724.0
1761647580,4112.21,4112.22,4110.9,4111.2,336670.0
1761647640,4111.2,4111.36,4109.76,4110.84,668726.0
1761647700,4110.83,4112.0,4110.75,4111.52,346516.0
1761647760,4111.52,4111.62,4110.91,4111.23,177922.0
1761647820,4111.22,4111.84,4108.56,4108.94,775476.0
1761647880,4108.94,4108.94,4106.7,4108.0,678880.0
1761647940,4107.99,4110.2,4106.99,4109.86,458266.0
1761648000,4109.87,4109.87,4108.17,4109.4,274864.0
1761648060,4109.4,4110.52,4108.89,4110.51,189154.0
1761648120,4110.51,4110.52,4108.22,4108.62,407112.0
1761648180,4108.62,4112.4,4108.62,4112.39,600588.0
1761648240,4112.39,4112.39,4111.02,4111.28,278150.0
1761648300,4111.29,4113.66,4111.28,4112.32,421952.0
1761648360,4112.32,4112.8,4111.32,4111.74,580190.0
1761648420,4111.73,4112.52,4111.37,4111.48,441250.0
1761648480,4111.27,4115.97,4111.12,4115.61,933662.0
1761648540,4115.62,4117.0,4114.95,4116.73,424292.0
1761648600,4116.74,4116.74,4114.95,4116.27,350178.0
1761648660,4116.27,4116.28,4114.2,4114.2,118232.0
1761648720,4114.21,4114.94,4113.2,4114.2,160452.0
1761648780,4114.19,4114.63,4112.7,4113.16,138440.0
1761648840,4113.16,4115.87,4113.16,4115.76,106930.0
1761648900,4115.76,4117.05,4115.0,4115.5,577980.0
1761648960,4115.49,4115.8,4114.8,4115.04,159954.0
1761649020,4115.04,4115.22,4114.8,4114.8,83572.0
1761649080,4114.81,4116.0,4114.23,4115.99,360878.0
1761649140,4115.99,4117.05,4115.28,4116.28,550336.0
1761649200,4116.76,4116.76,4114.57,4115.0,447828.0
1761649260,4114.99,4114.99,4112.16,4113.7,687438.0
1761649320,4113.59,4113.6,4111.5,4112.97,260536.0
1761649380,4112.97,4112.97,4111.5,4112.39,136428.0
1761649440,4112.39,4114.44,4112.04,4112.22,542336.0
1761649500,4112.23,4112.23,4108.3,4109.9,1688954.0
1761649560,4109.89,4113.48,4109.89,4111.47,387416.0
1761649620,4111.47,4111.47,4110.27,4110.28,142246.0
1761649680,4110.29,4111.98,4110.05,4110.18,250720.0
1761649740,4110.17,4114.0,4110.17,4113.99,202526.0
1761649800,4114.0,4114.0,4112.78,4113.79,121004.0
1761649860,4113.79,4113.79,4111.48,4112.16,157988.0
1761649920,4112.16,4114.57,4111.9,4114.51,92968.0
1761649980,4114.52,4116.08,4112.96,4113.78,273036.0
1761650040,4113.78,4114.63,4113.08,4113.86,81046.0
1761650100,4113.86,4116.99,4113.73,4116.36,335362.0
1761650160,4116.37,4117.0,4115.34,4116.56,204108.0
1761650220,4116.56,4117.98,4115.45,4117.27,1051054.0
1761650280,4117.27,4122.43,4117.26,4122.35,1254360.0
1761650340,4122.35,4123.68,4121.03,4121.05,1224594.0
1761650400,4121.06,4121.93,4120.36,4120.38,542614.0
1761650460,4120.32,4121.0,4119.57,4120.67,283560.0
1761650520,4120.12,4120.12,4119.0,4119.54,302496.0
1761650580,4119.54,4121.43,4119.54,4120.45,500034.0
1761650640,4120.45,4120.45,4118.4,4118.73,424874.0
1761650700,4118.73,4118.73,4115.67,4116.59,289388.0
1761650760,4116.59,4117.25,4114.24,4117.25,506792.0
1761650820,4117.25,4118.59,4116.82,4117.2,430876.0
1761650880,4117.2,4118.2,4116.36,4118.02,207214.0
1761650940,4118.02,4118.77,4117.88,4118.76,175792.0
1761651000,4118.76,4119.01,4118.03,4119.01,134372.0
1761651060,4119.31,4119.68,4117.39,4117.77,195180.0
1761651120,4118.34,4121.24,4117.57,4121.24,238984.0
1761651180,4121.24,4122.38,4119.69,4121.95,525454.0
1761651240,4121.94,4122.12,4121.24,4122.11,496632.0
1761651300,4122.12,4122.12,4121.29,4121.47,124676.0
1761651360,4121.47,4124.37,4121.47,4124.0,525318.0
1761651420,4124.0,4125.52,4123.45,4123.78,699834.0
1761651480,4123.78,4124.33,4122.8,4123.82,294652.0
1761651540,4123.82,4124.75,4123.02,4123.4,427618.0
1761651600,4123.4,4123.4,4118.73,4118.73,506890.0
1761651660,4118.74,4118.96,4116.0,4116.04,669214.0
1761651720,4116.05,4120.0,4116.03,4119.88,336708.0
1761651780,4119.88,4120.73,4117.8,4118.47,935396.0
1761651840,4118.47,4118.47,4117.53,4118.47,89986.0
1761651900,4118.47,4118.47,4116.96,4116.97,150484.0
1761651960,4116.97,4116.97,4115.47,4116.33,238342.0
1761652020,4116.33,4116.34,4110.26,4113.31,716102.0
1761652080,4113.31,4113.31,4112.28,4112.78,967254.0
1761652140,4112.79,4112.79,4110.74,4111.61,754204.0
1761652200,4111.6,4113.54,4111.22,4113.54,399938.0
1761652260,4113.54,4114.68,4113.54,4114.32,409524.0
1761652320,4114.33,4115.36,4112.51,4112.86,618470.0
1761652380,4112.87,4112.87,4109.46,4110.12,637776.0
1761652440,4110.12,4112.0,4106.99,4108.3,1427436.0
1761652500,4108.63,4110.24,4107.88,4108.24,472100.0
1761652560,4108.24,4109.45,4108.0,4109.31,747532.0
1761652620,4109.31,4111.25,4109.31,4110.84,211648.0
1761652680,4110.84,4111.65,4110.83,4111.02,173678.0
1761652740,4111.02,4111.02,4110.11,4110.11,335436.0
1761652800,4110.11,4111.79,4109.5,4109.68,390542.0
1761652860,4109.67,4111.77,4106.49,4110.6,1299512.0
1761652920,4110.4,4110.6,4107.76,4107.95,415206.0
1761652980,4107.36,4107.96,4106.25,4107.95,1055038.0
1761653040,4107.95,4109.59,4107.0,4107.0,359262.0
1761653100,4107.01,4108.24,4106.01,4106.94,609444.0
1761653160,4106.95,4109.57,4105.02,4109.57,775776.0
1761653220,4109.57,4110.64,4108.6,4109.06,939596.0
1761653280,4109.07,4109.07,4105.48,4106.21,813458.0
1761653340,4106.21,4108.0,4106.2,4107.3,433434.0
1761653400,4107.31,4111.5,4107.3,4110.84,991274.0
1761653460,4110.84,4110.84,4108.97,4110.34,1144468.0
1761653520,4110.32,4112.23,4110.12,4111.11,357528.0
1761653580,4111.1,4112.14,4111.1,4112.14,260664.0
1761653640,4112.14,4113.15,4111.71,4111.72,203038.0
1761653700,4111.72,4112.01,4105.34,4107.85,1052564.0
1761653760,4107.85,4108.48,4104.79,4107.85,876498.0
1761653820,4107.97,4110.39,4107.97,4110.38,160728.0
1761653880,4110.39,4110.39,4108.09,4108.34,256716.0
1761653940,4108.33,4109.21,4107.89,4108.08,350742.0
1761654000,4107.44,4108.69,4107.44,4108.05,188408.0
1761654060,4108.05,4108.52,4106.8,4106.81,903496.0
1761654120,4106.81,4106.81,4103.61,4104.62,1617578.0
1761654180,4104.61,4104.62,4100.54,4101.25,2499548.0
1761654240,4101.25,4101.4,4095.87,4097.95,4549982.0
1761654300,4097.96,4101.4,4097.95,4100.07,1184256.0
1761654360,4100.07,4100.07,4098.01,4098.39,584010.0
1761654420,4098.38,4100.07,4098.38,4099.6,1061856.0
1761654480,4099.6,4102.62,4099.0,4101.44,1051592.0
1761654540,4101.19,4102.5,4100.84,4102.3,431688.0
1761654600,4102.18,4104.31,4102.18,4104.11,923706.0
1761654660,4103.88,4104.91,4103.58,4104.54,588208.0
1761654720,4104.32,4106.25,4102.92,4103.61,474466.0
1761654780,4103.61,4103.88,4102.22,4102.58,855136.0
1761654840,4102.56,4102.57,4099.44,4099.58,1391784.0
1761654900,4099.45,4101.99,4098.72,4101.57,979626.0
1761654960,4101.58,4104.38,4101.58,4104.13,276960.0
1761655020,4104.13,4106.2,4104.12,4106.19,529748.0
1761655080,4106.2,4106.9,4105.54,4106.53,283554.0
1761655140,4106.53,4109.85,4105.94,4109.76,452668.0
1761655200,4109.89,4111.25,4109.17,4109.28,1691366.0
1761655260,4109.32,4109.73,4108.48,4109.0,477706.0
1761655320,4109.0,4109.61,4108.49,4109.11,346354.0
1761655380,4109.2,4109.72,4108.71,4109.22,810854.0
1761655440,4109.21,4113.26,4108.0,4113.01,2588782.0
1761655500,4113.01,4119.52,4111.4,4119.52,3168136.0
1761655560,4119.52,4123.8,4119.52,4121.31,2726876.0
1761655620,4121.4,4123.69,4118.94,4118.94,875932.0
1761655680,4119.61,4121.87,4119.18,4119.93,909866.0
1761655740,4119.81,4122.21,4119.4,4120.41,781452.0
1761655800,4120.73,4121.0,4118.73,4119.03,523360.0
1761655860,4119.03,4119.53,4117.6,4118.36,344062.0
1761655920,4118.37,4120.26,4117.13,4117.14,463888.0
1761655980,4117.14,4119.25,4117.14,4118.95,356370.0
1761656040,4118.94,4123.55,4118.47,4121.24,1997664.0
1761656100,4121.24,4123.54,4121.24,4123.04,567254.0
1761656160,4123.05,4124.58,4122.09,4124.01,720606.0
1761656220,4124.01,4124.01,4122.0,4122.05,557634.0
1761656280,4122.05,4122.12,4121.09,4121.5,363774.0
1761656340,4121.51,4121.51,4118.23,4119.99,1542098.0
1761656400,4120.11,4121.98,4119.78,4121.5,698688.0
1761656460,4121.5,4124.41,4121.5,4122.86,883678.0
1761656520,4122.87,4126.98,4122.87,4125.78,1319742.0
1761656580,4125.78,4131.55,4125.77,4129.91,2589060.0
1761656640,4130.37,4130.68,4128.21,4129.38,730062.0
1761656700,4129.39,4130.95,4127.49,4129.98,2053184.0
1761656760,4130.22,4130.7,4126.5,4126.51,1013816.0
1761656820,4126.51,4127.11,4125.69,4127.11,1126186.0
1761656880,4127.11,4132.94,4127.1,4131.59,1160460.0
1761656940,4131.59,4137.21,4130.68,4135.23,5038626.0
1761657000,4135.23,4136.0,4130.2,4130.8,1743722.0
1761657060,4130.81,4132.64,4129.79,4130.74,1400818.0
1761657120,4130.56,4130.89,4127.62,4129.22,726836.0
1761657180,4130.01,4131.53,4128.4,4130.2,786820.0
1761657240,4130.05,4130.05,4126.7,4128.76,966344.0
1761657300,4128.75,4135.04,4128.75,4129.48,1657610.0
1761657360,4129.48,4134.82,4128.99,4133.39,1891716.0
1761657420,4133.39,4138.2,4133.39,4135.8,2858956.0
1761657480,4135.8,4136.58,4134.77,4135.77,1229138.0
1761657540,4135.78,4135.78,4133.84,4134.51,1614538.0
1761657600,4135.17,4144.01,4133.43,4140.31,4036734.0
1761657660,4140.3,4147.1,4140.3,4145.13,3526004.0
1761657720,4145.01,4146.73,4142.86,4145.8,1611420.0
1761657780,4145.78,4147.18,4144.29,4145.06,1799024.0
1761657840,4145.07,4153.56,4145.06,4152.64,5401052.0
1761657900,4152.98,4154.21,4145.71,4146.82,2592388.0
1761657960,4146.82,4146.82,4141.0,4142.82,1943366.0
1761658020,4142.92,4144.03,4138.41,4138.41,1764596.0
1761658080,4138.41,4141.0,4136.35,4141.0,2148918.0
1761658140,4141.0,4143.37,4139.15,4139.21,1945004.0
1761658200,4139.31,4146.77,4135.48,4136.75,2154350.0
1761658260,4136.76,4141.23,4134.31,4136.59,2227134.0
1761658320,4136.58,4147.58,4134.71,4147.58,1958570.0
1761658380,4148.4,4148.87,4139.28,4140.17,1934940.0
1761658440,4139.89,4139.89,4135.47,4137.48,1391066.0
1761658500,4137.97,4138.49,4132.65,4132.65,1641652.0
1761658560,4132.6,4137.01,4130.03,4136.33,2966084.0
1761658620,4136.33,4139.11,4133.3,4133.85,829038.0
1761658680,4133.85,4138.87,4131.31,4138.86,768212.0
1761658740,4138.86,4147.8,4137.76,4144.51,3897712.0
1761658800,4144.44,4144.58,4140.05,4144.29,1433940.0
1761658860,4144.01,4148.21,4143.15,4146.01,2200790.0
1761658920,4146.14,4149.59,4143.09,4149.5,1733280.0
1761658980,4149.51,4151.42,4147.36,4149.55,1766494.0
1761659040,4149.2,4151.68,4148.58,4151.68,1747642.0
1761659100,4151.99,4159.0,4151.16,4158.99,5475332.0
1761659160,4159.0,4163.8,4159.0,4162.36,5776112.0
1761659220,4162.37,4164.18,4154.22,4154.99,6245538.0
1761659280,4154.99,4162.2,4153.18,4156.8,3239644.0
1761659340,4156.81,4164.64,4155.52,4163.0,3006318.0
1761659400,4162.99,4165.25,4158.89,4159.49,2879454.0
1761659460,4158.53,4159.29,4153.2,4156.79,2535684.0
1761659520,4156.71,4158.75,4154.3,4154.37,1479450.0
1761659580,4154.74,4157.17,4153.6,4153.94,1417512.0
1761659640,4154.32,4154.66,4147.71,4147.72,2074186.0
1761659700,4147.71,4151.37,4146.83,4148.97,2313818.0
1761659760,4148.97,4156.66,4148.97,4154.21,1524050.0
1761659820,4154.42,4156.37,4150.27,4150.7,1889406.0
1761659880,4150.7,4155.8,4150.29,4155.8,562806.0
1761659940,4155.79,4157.08,4154.64,4157.07,553146.0
1761660000,4157.8,4158.14,4153.73,4153.99,2246770.0
1761660060,4153.96,4154.87,4150.0,4151.08,1055472.0
1761660120,4152.6,4156.9,4150.22,4154.86,1068606.0
1761660180,4155.16,4156.9,4151.48,4155.25,795800.0
1761660240,4155.81,4156.0,4153.31,4153.98,422968.0
1761660300,4153.95,4154.79,4148.23,4148.56,1804298.0
1761660360,4148.56,4148.56,4144.0,4144.01,2886584.0
1761660420,4144.01,4147.0,4142.0,4146.63,1295686.0
1761660480,4146.79,4147.8,4144.96,4145.0,876198.0
1761660540,4145.01,4146.8,4143.44,4144.37,695512.0
1761660600,4144.36,4145.66,4142.05,4142.27,677166.0
1761660660,4142.26,4146.35,4141.2,4145.5,1087756.0
1761660720,4145.49,4151.62,4145.49,4151.61,850250.0
1761660780,4151.61,4161.0,4150.37,4159.99,2442530.0
1761660840,4160.0,4164.11,4159.03,4162.85,2466254.0
1761660900,4163.39,4165.68,4160.81,4162.0,3125396.0
1761660960,4162.0,4163.56,4159.12,4160.27,1099176.0
1761661020,4160.21,4164.59,4158.51,4162.06,1000164.0
1761661080,4162.05,4169.02,4160.96,4167.96,2687506.0
1761661140,4167.95,4169.46,4167.57,4168.42,2098522.0
1761661200,4168.33,4173.37,4166.8,4173.36,5940106.0
1761661260,4173.36,4173.82,4168.98,4169.79,2546692.0
1761661320,4169.79,4169.83,4162.23,4163.12,2763884.0
1761661380,4163.88,4166.11,4158.65,4161.01,2186684.0
1761661440,4161.3,4161.31,4158.76,4160.19,1090588.0
1761661500,4158.76,4160.84,4154.11,4154.11,2029680.0
1761661560,4154.25,4155.46,4148.4,4148.4,3099148.0
1761661620,4147.28,4152.01,4147.02,4151.29,2343300.0
1761661680,4151.28,4156.89,4151.28,4156.2,934574.0
1761661740,4156.21,4158.43,4155.2,4157.58,1096522.0
1761661800,4157.59,4163.57,4156.6,4163.03,1215340.0
1761661860,4162.93,4162.93,4154.6,4155.32,1238150.0
1761661920,4155.17,4155.17,4138.85,4141.76,4225962.0
1761661980,4140.01,4146.46,4137.57,4143.18,4968138.0
1761662040,4143.35,4143.58,4135.89,4140.74,2686814.0
1761662100,4140.74,4142.55,4138.34,4141.76,1852726.0
1761662160,4142.04,4142.36,4134.54,4140.02,2142132.0
1761662220,4140.34,4142.5,4137.0,4142.49,1202832.0
1761662280,4142.5,4146.3,4136.22,4136.23,1334282.0
1761662340,4135.42,4138.13,4132.26,4134.06,2668886.0
1761662400,4133.59,4133.59,4116.44,4119.21,10178068.0
1761662460,4119.48,4121.27,4112.0,4119.22,4943702.0
1761662520,4118.88,4122.72,4111.91,4115.7,7052380.0
1761662580,4116.03,4116.63,4100.91,4103.07,10895780.0
1761662640,4103.05,4106.81,4100.92,4105.81,4874626.0
1761662700,4105.76,4105.76,4070.0,4080.29,26997190.0
1761662760,4080.11,4095.0,4073.98,4090.07,8776968.0
1761662820,4090.99,4095.14,4088.25,4093.99,5457822.0
1761662880,4095.13,4102.53,4090.99,4099.23,4250950.0
1761662940,4099.44,4106.27,4096.94,4098.71,4729434.0
1761663000,4098.99,4109.71,4097.17,4107.41,3390494.0
1761663060,4107.28,4110.44,4100.0,4103.57,5012382.0
1761663120,4104.05,4106.25,4098.73,4098.81,2915416.0
1761663180,4099.48,4101.27,4097.54,4099.96,2038528.0
1761663240,4099.51,4108.0,4099.51,4107.76,1808776.0
1761663300,4107.77,4110.18,4107.24,4109.99,2341462.0
1761663360,4109.99,4126.48,4109.99,4123.04,6233556.0
1761663420,4123.36,4123.86,4116.9,4118.89,2298128.0
1761663480,4117.63,4117.67,4115.01,4116.26,1416660.0
1761663540,4116.25,4117.21,4113.24,4117.15,1747086.0
1761663600,4117.49,4121.29,4114.68,4120.13,2158946.0
1761663660,4120.13,4121.6,4116.89,4119.23,2229700.0
1761663720,4119.25,4121.51,4118.15,4121.5,946306.0
1761663780,4121.48,4126.61,4121.48,4122.6,2113316.0
1761663840,4122.15,4124.33,4120.89,4122.48,933560.0
1761663900,4122.17,4124.26,4120.38,4123.43,1092252.0
1761663960,4123.43,4127.48,4121.65,4126.31,1560660.0
1761664020,4126.32,4129.17,4126.31,4128.01,1366722.0
1761664080,4128.0,4128.2,4125.72,4127.24,914688.0
1761664140,4127.24,4129.5,4126.46,4129.1,1240536.0
1761664200,4129.1,4136.6,4128.23,4130.98,3264610.0
1761664260,4131.13,4139.38,4131.13,4134.09,3051680.0
1761664320,4134.09,4134.63,4130.23,4131.99,1349678.0
1761664380,4131.99,4136.1,4130.02,4135.0,1604872.0
1761664440,4134.94,4137.69,4134.94,4135.51,1350328.0
1761664500,4135.33,4135.34,4126.86,4126.87,2484772.0
1761664560,4126.86,4128.58,4123.4,4125.78,2479358.0
1761664620,4126.0,4126.59,4120.37,4126.58,1954376.0
1761664680,4126.81,4130.0,4122.49,4122.49,1307158.0
1761664740,4122.48,4127.72,4122.48,4126.37,770614.0
1761664800,4126.36,4129.48,4126.36,4128.35,842388.0
1761664860,4128.35,4130.14,4124.27,4124.52,766386.0
1761664920,4124.37,4124.37,4120.96,4123.86,814418.0
1761664980,4123.86,4123.91,4111.01,4111.55,4501050.0
1761665040,4110.93,4116.46,4110.56,4114.92,3150606.0
1761665100,4114.9,4119.15,4114.11,4116.23,2012160.0
1761665160,4116.24,4119.33,4115.39,4119.33,927684.0
1761665220,4119.32,4119.32,4115.1,4117.01,972706.0
1761665280,4117.01,4120.7,4114.53,4117.17,807756.0
1761665340,4117.24,4118.19,4110.99,4111.16,1345780.0
1761665400,4110.99,4111.0,4101.0,4103.51,5495848.0
1761665460,4103.38,4113.56,4100.75,4111.55,2921354.0
1761665520,4111.56,4111.56,4104.06,4108.28,1877968.0
1761665580,4108.11,4109.1,4103.01,4107.14,958864.0
1761665640,4107.15,4111.29,4105.05,4106.32,848018.0
1761665700,4106.89,4106.89,4094.94,4099.96,4258974.0
1761665760,4099.33,4100.25,4095.0,4096.47,2135744.0
1761665820,4095.36,4101.76,4093.68,4098.88,1934312.0
1761665880,4099.44,4103.02,4099.33,4103.01,1190814.0
1761665940,4103.02,4108.82,4103.01,4106.15,1484334.0
1761666000,4106.15,4106.15,4096.01,4097.41,1556280.0
1761666060,4097.41,4097.41,4090.79,4091.62,2034440.0
1761666120,4091.63,4092.12,4088.14,4091.11,3856100.0
1761666180,4091.11,4091.24,4085.06,4086.81,2451646.0
1761666240,4087.03,4088.12,4086.0,4087.51,1226104.0
1761666300,4087.52,4090.56,4087.51,4089.28,1316822.0
1761666360,4089.28,4096.29,4089.27,4095.54,2276702.0
1761666420,4095.53,4098.65,4093.73,4098.65,1006518.0
1761666480,4098.65,4101.57,4096.27,4098.84,1623380.0
1761666540,4098.83,4098.83,4096.33,4097.43,817518.0
1761666600,4097.44,4104.49,4097.44,4104.48,1492794.0
1761666660,4104.93,4105.93,4099.8,4101.97,1307744.0
1761666720,4103.33,4105.54,4099.2,4099.36,838618.0
1761666780,4099.92,4100.91,4097.32,4099.11,569802.0
1761666840,4099.06,4099.11,4093.91,4096.21,1100706.0
1761666900,4096.2,4098.25,4094.17,4098.1,935184.0
1761666960,4097.34,4099.17,4096.66,4096.73,462838.0
1761667020,4095.5,4096.01,4094.17,4095.2,1551658.0
1761667080,4095.19,4097.98,4094.17,4097.12,1542060.0
1761667140,4096.91,4096.91,4094.17,4095.35,1750158.0
1761667200,4095.35,4097.09,4093.09,4097.09,1040688.0
1761667260,4097.09,4099.45,4095.1,4097.55,1045936.0
1761667320,4097.56,4098.59,4095.27,4097.57,1282492.0
1761667380,4097.51,4100.1,4095.14,4099.83,810358.0
1761667440,4099.83,4105.0,4099.83,4105.0,1282584.0
1761667500,4105.56,4107.2,4102.66,4105.04,1812734.0
1761667560,4106.24,4107.19,4103.1,4106.55,906256.0
1761667620,4106.54,4106.78,4103.1,4105.0,722680.0
1761667680,4105.0,4105.63,4098.61,4098.75,854204.0
1761667740,4098.75,4107.23,4098.75,4106.2,1001632.0
1761667800,4106.21,4107.73,4102.64,4107.73,1830504.0
1761667860,4108.44,4108.86,4105.41,4105.93,1173330.0
1761667920,4105.94,4107.46,4104.2,4104.2,527740.0
1761667980,4104.52,4105.21,4101.3,4104.18,1000582.0
1761668040,4104.43,4106.42,4103.8,4104.02,438844.0
1761668100,4104.02,4105.0,4100.74,4102.6,434152.0
1761668160,4102.89,4105.0,4095.0,4095.01,1079596.0
1761668220,4095.0,4095.72,4091.13,4094.42,1629348.0
1761668280,4094.42,4098.98,4093.62,4098.44,721198.0
1761668340,4098.69,4099.86,4096.12,4099.85,612868.0
1761668400,4100.0,4100.59,4096.36,4096.73,723026.0
1761668460,4096.72,4100.58,4096.55,4099.14,444506.0
1761668520,4098.88,4099.57,4096.31,4096.72,466622.0
1761668580,4097.0,4098.18,4094.31,4094.41,766684.0
1761668640,4094.4,4099.99,4094.4,4099.67,536542.0
1761668700,4099.66,4102.74,4098.84,4102.2,605978.0
1761668760,4102.2,4106.61,4101.77,4105.21,710136.0
1761668820,4105.6,4111.78,4105.6,4110.96,2471832.0
1761668880,4110.97,4119.81,4110.97,4113.1,4940818.0
1761668940,4113.1,4114.77,4112.84,4113.01,868214.0
1761669000,4113.0,4128.41,4112.0,4123.36,5163950.0
1761669060,4123.81,4131.79,4121.59,4121.59,5453408.0
1761669120,4120.2,4124.95,4120.0,4120.82,1760604.0
1761669180,4121.07,4124.75,4115.82,4118.14,2585648.0
1761669240,4118.14,4118.66,4115.7,4116.3,818912.0
1761669300,4116.12,4121.27,4115.83,4117.06,1201890.0
1761669360,4117.07,4121.93,4117.07,4117.93,1333590.0
1761669420,4117.92,4122.21,4117.92,4119.36,1597820.0
1761669480,4119.13,4120.75,4117.1,4120.75,1453498.0
1761669540,4120.74,4121.65,4116.11,4116.13,521894.0
1761669600,4116.43,4116.96,4111.29,4111.44,1936694.0
1761669660,4111.45,4116.75,4110.71,4116.4,850820.0
1761669720,4116.41,4119.0,4116.11,4118.03,521374.0
1761669780,4118.03,4119.37,4116.14,4116.45,737730.0
1761669840,4115.91,4118.9,4115.9,4118.9,281252.0
1761669900,4118.89,4123.64,4118.89,4121.87,1419828.0
1761669960,4121.88,4124.76,4121.57,4123.97,853548.0
1761670020,4124.33,4125.77,4123.29,4123.73,1958710.0
1761670080,4123.73,4130.25,4123.68,4128.47,1502650.0
1761670140,4128.46,4135.35,4127.97,4132.47,3845308.0
1761670200,4131.19,4136.73,4130.1,4134.06,3495238.0
1761670260,4134.06,4137.99,4133.12,4135.54,2393868.0
1761670320,4136.25,4139.0,4136.25,4137.95,2036280.0
1761670380,4138.0,4138.32,4135.07,4135.24,1079452.0
1761670440,4135.24,4137.57,4134.38,4135.68,873370.0
1761670500,4135.49,4139.1,4134.38,4136.65,1253096.0
1761670560,4136.64,4138.3,4133.34,4134.74,1411196.0
1761670620,4134.87,4135.66,4133.63,4134.45,1095674.0
1761670680,4134.44,4134.49,4132.41,4134.0,481258.0
1761670740,4133.99,4134.0,4132.86,4132.93,579146.0
1761670800,4132.93,4135.66,4132.0,4133.54,1592392.0
1761670860,4133.49,4137.17,4133.39,4137.16,897600.0
1761670920,4137.59,4138.93,4135.27,4136.75,967082.0
1761670980,4136.76,4136.76,4133.69,4135.82,896884.0
1761671040,4135.6,4135.6,4129.08,4129.69,1994886.0
1761671100,4129.69,4133.4,4129.68,4132.44,1000374.0
1761671160,4132.44,4134.58,4132.44,4132.72,730020.0
1761671220,4132.72,4134.49,4132.24,4132.58,580002.0
1761671280,4132.24,4135.38,4132.08,4134.47,896876.0
1761671340,4134.48,4136.31,4132.57,4133.23,443690.0
1761671400,4133.23,4136.17,4131.32,4135.67,366280.0
1761671460,4136.0,4139.51,4135.68,4138.99,1135836.0
1761671520,4139.64,4143.58,4139.64,4142.45,2374226.0
1761671580,4142.47,4142.88,4140.86,4140.9,710524.0
1761671640,4140.9,4142.42,4138.0,4138.19,750014.0
1761671700,4138.2,4139.03,4132.21,4132.82,1015866.0
1761671760,4132.07,4134.18,4131.68,4133.22,1316512.0
1761671820,4133.22,4136.68,4132.14,4136.68,707696.0
1761671880,4136.67,4145.55,4136.67,4142.86,2149560.0
1761671940,4142.43,4142.44,4136.45,4138.92,639638.0
1761672000,4139.21,4141.32,4137.25,4140.52,440210.0
1761672060,4140.51,4140.7,4135.53,4136.37,622566.0
1761672120,4136.38,4137.81,4136.0,4137.1,437690.0
1761672180,4137.1,4139.1,4134.8,4138.52,437922.0
1761672240,4138.53,4140.0,4137.96,4139.99,559658.0
1761672300,4140.0,4140.0,4133.83,4135.4,617688.0
1761672360,4135.41,4135.99,4132.54,4134.41,525962.0
1761672420,4134.41,4137.46,4134.41,4136.06,434106.0
1761672480,4136.06,4136.59,4133.21,4133.22,438004.0
1761672540,4133.22,4134.49,4132.89,4134.29,264938.0
1761672600,4134.68,4134.69,4130.64,4130.64,555314.0
1761672660,4130.64,4130.64,4122.24,4122.96,4724178.0
1761672720,4122.12,4126.63,4120.2,4125.65,1604616.0
1761672780,4125.66,4127.69,4124.69,4126.84,606294.0
1761672840,4126.66,4133.91,4125.99,4132.58,1109738.0
1761672900,4132.97,4135.94,4132.42,4135.94,636690.0
1761672960,4135.94,4139.96,4135.06,4139.95,817402.0
1761673020,4139.46,4142.34,4139.46,4141.79,1840454.0
1761673080,4141.78,4141.78,4138.76,4139.39,1144482.0
1761673140,4139.39,4139.46,4138.03,4138.91,944082.0
1761673200,4138.91,4144.98,4138.91,4143.37,1584314.0
1761673260,4143.37,4144.55,4143.17,4143.27,1250610.0
1761673320,4143.57,4143.61,4138.73,4138.74,546740.0
1761673380,4138.73,4141.06,4138.73,4140.45,252628.0
1761673440,4140.46,4140.47,4138.89,4138.9,247638.0
1761673500,4138.9,4139.36,4135.0,4135.33,441724.0
1761673560,4135.34,4137.4,4133.48,4134.14,630802.0
1761673620,4134.1,4138.16,4134.1,4137.02,404702.0
1761673680,4137.02,4137.81,4136.64,4137.7,181798.0
1761673740,4137.7,4138.83,4136.84,4137.17,238336.0
1761673800,4137.17,4138.47,4135.28,4135.29,195190.0
1761673860,4135.29,4137.39,4135.27,4137.3,143366.0
1761673920,4137.31,4137.31,4132.04,4134.58,691936.0
1761673980,4134.59,4137.22,4133.99,4137.21,374274.0
1761674040,4137.21,4140.55,4137.21,4140.07,227196.0
1761674100,4140.06,4140.25,4138.19,4140.24,546868.0
1761674160,4140.23,4142.38,4138.62,4142.23,475016.0
1761674220,4142.23,4143.31,4139.79,4139.79,569712.0
1761674280,4139.79,4139.79,4137.96,4138.3,482776.0
1761674340,4138.3,4138.81,4137.36,4138.29,553346.0
1761674400,4138.29,4138.36,4137.14,4137.15,807164.0
1761674460,4137.14,4137.15,4129.53,4129.6,2276496.0
1761674520,4130.0,4130.79,4126.06,4127.96,2238552.0
1761674580,4127.98,4129.85,4127.01,4129.14,640508.0
1761674640,4129.14,4132.16,4127.27,4131.95,606810.0
1761674700,4131.94,4133.11,4131.06,4131.36,958448.0
1761674760,4131.1,4133.82,4130.64,4133.71,672158.0
1761674820,4133.7,4140.25,4133.7,4140.24,1061708.0
1761674880,4140.25,4143.8,4140.25,4143.01,852452.0
1761674940,4143.01,4143.28,4138.04,4140.27,732348.0
1761675000,4139.99,4140.46,4138.82,4140.19,408530.0
1761675060,4140.19,4140.19,4138.43,4138.69,209496.0
1761675120,4138.7,4141.37,4138.42,4141.36,531420.0
1761675180,4141.36,4143.0,4140.71,4142.77,839430.0
1761675240,4142.77,4146.08,4142.77,4145.01,1308326.0
1761675300,4145.01,4147.33,4144.86,4146.18,974550.0
1761675360,4146.17,4149.87,4143.29,4143.83,1542488.0
1761675420,4143.83,4144.87,4143.31,4144.45,344654.0
1761675480,4144.45,4147.68,4143.31,4145.04,447624.0
1761675540,4143.81,4143.82,4141.99,4142.69,628706.0
1761675600,4142.68,4147.35,4142.68,4146.48,769898.0
1761675660,4146.48,4147.25,4143.73,4144.0,694682.0
1761675720,4144.0,4144.65,4139.35,4141.35,673266.0
1761675780,4141.35,4141.36,4139.52,4140.68,703668.0
1761675840,4140.69,4141.09,4136.39,4137.79,1034696.0
1761675900,4138.0,4139.53,4134.43,4136.91,995256.0
1761675960,4137.91,4138.0,4135.24,4136.04,793754.0
1761676020,4136.32,4138.66,4136.31,4137.4,455830.0
1761676080,4137.4,4137.86,4135.6,4135.6,281482.0
1761676140,4135.31,4135.31,4119.97,4125.59,4747588.0
1761676200,4125.59,4129.15,4123.38,4127.59,1268828.0
1761676260,4127.58,4130.71,4126.87,4130.71,916458.0
1761676320,4130.71,4134.82,4130.23,4132.65,1224486.0
1761676380,4132.67,4133.48,4131.36,4131.84,362946.0
1761676440,4131.85,4133.43,4127.94,4127.94,860712.0
1761676500,4127.93,4128.26,4120.32,4120.57,2441524.0
1761676560,4120.83,4122.16,4119.37,4121.46,2214180.0
1761676620,4121.01,4121.01,4105.84,4111.67,5952772.0
1761676680,4110.19,4112.61,4108.0,4111.99,2173444.0
1761676740,4111.99,4115.36,4111.35,4113.63,1998220.0
1761676800,4113.63,4113.9,4110.54,4110.54,601570.0
1761676860,4111.23,4113.96,4111.22,4113.91,500564.0
1761676920,4113.92,4113.92,4109.92,4111.48,866200.0
1761676980,4111.48,4111.48,4106.9,4107.4,1395714.0
1761677040,4107.4,4109.3,4106.64,4107.34,458742.0
1761677100,4107.33,4108.1,4103.0,4103.01,1685234.0
1761677160,4103.0,4105.0,4102.15,4102.83,1147428.0
1761677220,4102.84,4107.95,4102.83,4104.62,1458466.0
1761677280,4104.63,4106.03,4103.33,4103.33,553032.0
1761677340,4103.33,4108.55,4103.33,4107.97,890130.0
1761677400,4107.97,4116.94,4107.97,4116.01,2553742.0
1761677460,4115.58,4116.44,4111.38,4111.38,1184220.0
1761677520,4111.39,4112.61,4111.39,4111.57,396562.0
1761677580,4110.12,4110.75,4108.41,4108.74,316402.0
1761677640,4108.74,4110.03,4108.74,4108.86,275416.0
1761677700,4108.85,4109.65,4108.1,4109.42,257640.0
1761677760,4108.84,4112.75,4108.84,4111.36,1659340.0
1761677820,4111.37,4111.37,4110.13,4111.27,435018.0
1761677880,4111.26,4111.27,4109.75,4109.88,461476.0
1761677940,4109.87,4113.2,4109.87,4113.19,618270.0
1761678000,4114.06,4116.79,4111.56,4114.19,1049394.0
1761678060,4113.13,4115.35,4111.02,4111.56,426352.0
1761678120,4111.57,4112.99,4105.61,4105.61,814720.0
1761678180,4105.61,4109.47,4105.61,4109.1,508250.0
1761678240,4109.1,4110.4,4108.06,4108.97,167060.0
1761678300,4108.98,4110.99,4108.49,4110.99,285814.0
1761678360,4110.98,4115.0,4110.98,4114.24,756972.0
1761678420,4114.24,4114.53,4111.78,4111.78,353762.0
1761678480,4111.79,4113.92,4111.78,4113.87,215072.0
1761678540,4113.88,4116.49,4113.4,4116.48,314490.0
1761678600,4116.48,4116.48,4112.46,4112.46,275378.0
1761678660,4112.46,4112.46,4110.38,4110.88,289732.0
1761678720,4110.88,4111.41,4108.52,4109.52,778322.0
1761678780,4109.51,4110.65,4108.31,4109.75,399332.0
1761678840,4109.99,4110.23,4101.29,4101.3,1478810.0
1761678900,4102.07,4102.08,4096.0,4096.72,2260238.0
1761678960,4096.54,4096.81,4089.06,4089.06,3980750.0
1761679020,4089.11,4090.61,4080.25,4082.14,6622270.0
1761679080,4081.95,4085.9,4076.57,4077.58,7954038.0
1761679140,4076.17,4079.87,4070.78,4072.29,5418772.0
1761679200,4071.52,4072.28,4055.52,4062.49,20273980.0
1761679260,4062.72,4068.23,4062.19,4063.63,4220934.0
1761679320,4063.2,4068.23,4054.87,4060.31,5831164.0
1761679380,4060.3,4063.81,4057.63,4060.44,3007268.0
1761679440,4060.45,4063.74,4055.01,4061.66,2831582.0
1761679500,4062.42,4062.63,4054.61,4059.44,2830460.0
1761679560,4059.43,4063.12,4056.78,4059.91,1687494.0
1761679620,4059.9,4060.79,4056.33,4057.63,1737048.0
1761679680,4057.24,4057.24,4050.0,4055.47,5013988.0
1761679740,4055.47,4061.22,4052.97,4053.52,3156150.0
1761679800,4053.29,4055.0,4043.53,4053.18,6536214.0
1761679860,4052.93,4064.79,4050.14,4064.22,4128084.0
1761679920,4064.65,4066.01,4060.37,4062.98,4129390.0
1761679980,4063.0,4063.3,4058.86,4060.03,1247856.0
1761680040,4059.88,4065.0,4059.68,4064.99,1592994.0
1761680100,4064.99,4074.06,4064.59,4072.49,5458014.0
1761680160,4071.78,4072.65,4064.73,4067.26,2415278.0
1761680220,4067.26,4071.76,4067.18,4068.62,893890.0
1761680280,4068.61,4068.62,4062.2,4063.45,1164974.0
1761680340,4063.44,4066.98,4062.72,4063.5,986390.0
1761680400,4063.51,4063.92,4057.26,4058.04,2648490.0
1761680460,4058.04,4058.04,4053.51,4057.19,1879932.0
1761680520,4057.19,4058.45,4053.51,4058.23,1208520.0
1761680580,4058.24,4060.78,4056.24,4060.78,1364488.0
1761680640,4060.77,4062.1,4055.84,4060.53,2000998.0
1761680700,4060.53,4061.82,4053.96,4054.04,1354716.0
1761680760,4053.96,4053.96,4050.63,4053.14,1885246.0
1761680820,4052.89,4053.27,4048.48,4049.0,1446966.0
1761680880,4049.01,4052.27,4047.64,4048.76,1687766.0
1761680940,4048.51,4050.36,4030.0,4035.26,6371442.0
1761681000,4033.8,4036.99,4024.49,4027.81,17351174.0
1761681060,4028.26,4035.69,4026.88,4035.67,4075652.0
1761681120,4036.16,4039.22,4034.1,4039.0,3161122.0
1761681180,4038.99,4040.63,4036.55,4039.63,2207304.0
1761681240,4038.97,4040.68,4036.29,4038.46,1909114.0
1761681300,4038.46,4042.51,4035.01,4042.01,2010232.0
1761681360,4041.78,4041.78,4036.01,4036.41,1168766.0
1761681420,4036.41,4036.58,4030.78,4032.98,1340874.0
1761681480,4033.1,4036.93,4031.27,4036.93,1052444.0
1761681540,4037.09,4037.71,4032.78,4037.45,3025834.0
1761681600,4036.88,4040.0,4034.84,4035.02,2745682.0
1761681660,4034.88,4039.27,4031.11,4037.86,2028916.0
1761681720,4037.86,4039.91,4036.67,4038.85,1008582.0
1761681780,4038.21,4038.57,4035.4,4036.21,701784.0
1761681840,4036.22,4036.22,4026.43,4030.62,2866982.0
1761681900,4029.32,4031.33,4020.82,4028.9,6545890.0
1761681960,4027.99,4028.0,4012.33,4014.56,7199076.0
1761682020,4013.33,4021.05,4011.88,4019.88,4378666.0
1761682080,4019.89,4021.16,4013.22,4015.21,1468742.0
1761682140,4015.22,4019.26,4012.01,4018.16,2566568.0
1761682200,4018.41,4026.03,4018.09,4020.33,3337750.0
1761682260,4020.32,4020.85,4016.85,4017.1,1851284.0
1761682320,4017.01,4017.02,3993.33,3999.19,20977316.0
1761682380,3999.8,4007.01,3995.61,4005.63,5851072.0
1761682440,4006.67,4011.15,3998.09,3999.17,4399274.0
1761682500,3998.75,4005.56,3996.64,4004.14,7142758.0
1761682560,4004.55,4005.69,3999.68,4000.23,3527332.0
1761682620,4000.24,4008.1,3999.73,4002.24,3328110.0
1761682680,4002.71,4005.86,3992.83,3992.83,3877440.0
1761682740,3991.0,3991.35,3971.43,3983.57,25213600.0
1761682800,3986.91,3989.99,3974.45,3976.21,7286240.0
1761682860,3977.93,3983.04,3972.86,3979.52,6131236.0
1761682920,3979.51,3987.34,3979.24,3984.16,3261890.0
1761682980,3984.5,3992.04,3984.27,3990.61,3612868.0
1761683040,3991.04,3991.14,3983.14,3986.0,2356324.0
1761683100,3986.0,3986.0,3976.17,3985.06,3673970.0
1761683160,3985.08,3990.0,3982.8,3985.34,2669478.0
1761683220,3985.35,3986.0,3975.45,3976.55,3458702.0
1761683280,3976.75,3980.3,3970.14,3970.14,8438636.0
1761683340,3970.55,3977.09,3965.0,3965.82,6124026.0
1761683400,3966.13,3976.55,3963.43,3976.37,5265242.0
1761683460,3976.48,3976.48,3966.68,3967.12,2774268.0
1761683520,3967.12,3968.95,3957.17,3966.63,8369048.0
1761683580,3964.79,3969.75,3957.19,3964.13,4247068.0
1761683640,3964.14,3976.28,3964.14,3975.22,4376262.0
1761683700,3974.68,3977.0,3973.01,3976.09,3250452.0
1761683760,3975.59,3976.01,3967.08,3967.08,2509658.0
1761683820,3969.01,3969.32,3963.18,3967.58,2185302.0
1761683880,3967.58,3972.5,3965.5,3972.0,1378130.0
1761683940,3972.02,3996.55,3972.0,3994.92,8121010.0
1761684000,3995.42,3995.42,3979.88,3980.92,6768638.0
1761684060,3980.67,3984.17,3977.79,3979.15,4049214.0
1761684120,3979.16,3981.18,3975.61,3980.79,4892116.0
1761684180,3980.32,3986.56,3979.8,3981.66,2335066.0
1761684240,3981.93,3982.36,3977.57,3977.57,1754022.0
1761684300,3977.03,3977.16,3969.67,3972.22,3967044.0
1761684360,3972.45,3973.43,3967.39,3970.99,2362984.0
1761684420,3970.54,3971.46,3967.4,3969.32,1976786.0
1761684480,3969.33,3974.9,3968.11,3974.9,932164.0
1761684540,3974.89,3978.55,3974.49,3975.0,1357448.0
1761684600,3975.01,3975.27,3968.51,3971.13,1301772.0
1761684660,3971.13,3971.13,3966.75,3967.86,2832178.0
1761684720,3967.86,3975.88,3965.39,3973.3,2587248.0
1761684780,3974.01,3979.04,3972.63,3975.41,1225178.0
1761684840,3975.4,3985.75,3974.74,3985.53,1646152.0
1761684900,3985.53,3985.99,3980.82,3981.47,2665278.0
1761684960,3981.47,3981.89,3978.89,3980.13,943058.0
1761685020,3980.12,3981.56,3978.29,3979.93,774760.0
1761685080,3979.88,3982.18,3978.93,3980.11,656904.0
1761685140,3980.12,3981.36,3977.0,3977.0,819326.0
1761685200,3975.93,3977.52,3972.28,3976.21,1786212.0
1761685260,3976.21,3976.39,3968.17,3968.68,2036604.0
1761685320,3968.68,3969.97,3962.0,3963.07,3214252.0
1761685380,3963.53,3966.04,3961.28,3964.78,3325640.0
1761685440,3964.78,3973.99,3963.58,3972.53,1640738.0
1761685500,3972.24,3974.99,3970.0,3971.45,1928690.0
1761685560,3971.46,3972.41,3968.39,3968.68,842354.0
1761685620,3968.69,3968.69,3926.0,3939.44,22064746.0
1761685680,3939.53,3954.04,3937.67,3951.21,6291324.0
1761685740,3951.2,3953.58,3945.24,3946.0,3320322.0
1761685800,3945.59,3946.5,3940.86,3943.91,4062036.0
1761685860,3943.92,3953.0,3940.02,3951.89,4161846.0
1761685920,3952.28,3960.57,3950.01,3958.51,6236636.0
1761685980,3957.67,3959.76,3956.01,3958.1,2020594.0
1761686040,3958.09,3961.26,3957.71,3959.99,1496996.0
1761686100,3959.55,3962.25,3958.13,3958.68,1619524.0
1761686160,3958.51,3958.52,3953.78,3955.86,1887000.0
1761686220,3955.86,3966.76,3953.82,3966.75,1699924.0
1761686280,3965.72,3966.53,3961.25,3963.28,2210246.0
1761686340,3963.28,3964.22,3959.75,3960.07,1181364.0
1761686400,3960.07,3960.23,3956.54,3957.77,1033778.0
1761686460,3958.23,3958.7,3955.32,3957.47,1342262.0
1761686520,3957.47,3959.57,3954.92,3959.12,1307478.0
1761686580,3959.06,3959.06,3955.72,3956.21,803506.0
1761686640,3956.2,3957.18,3953.97,3955.46,963330.0
1761686700,3954.16,3955.46,3950.0,3952.01,1636204.0
1761686760,3951.95,3952.38,3950.27,3952.38,1937764.0
1761686820,3952.38,3957.59,3952.38,3957.59,1175608.0
1761686880,3957.6,3960.0,3957.57,3958.57,706936.0
1761686940,3958.57,3958.57,3955.74,3957.73,400298.0
1761687000,3957.72,3957.77,3955.51,3957.72,610108.0
1761687060,3958.21,3958.21,3954.06,3957.82,773702.0
1761687120,3957.82,3966.33,3957.82,3966.07,1757016.0
1761687180,3966.32,3968.83,3965.42,3968.12,1940472.0
1761687240,3968.51,3974.43,3968.18,3974.43,1467654.0
1761687300,3974.21,3974.49,3970.76,3970.82,2615900.0
1761687360,3970.83,3970.83,3962.72,3962.72,1529202.0
1761687420,3962.73,3967.44,3961.61,3966.91,1041410.0
1761687480,3966.91,3973.82,3966.0,3973.82,1011390.0
1761687540,3973.82,3974.26,3971.98,3972.35,924808.0
1761687600,3972.35,3973.51,3971.67,3973.51,343858.0
1761687660,3973.6,3976.85,3973.59,3975.54,1194578.0
1761687720,3975.51,3977.5,3974.65,3977.47,517152.0
1761687780,3977.48,3987.65,3977.18,3982.37,2285002.0
1761687840,3982.38,3985.13,3980.68,3981.92,1782578.0
1761687900,3981.86,3982.69,3978.31,3980.96,1362380.0
1761687960,3981.2,3985.73,3981.19,3985.7,809230.0
1761688020,3985.72,3988.45,3985.19,3988.44,927656.0
1761688080,3988.44,3988.47,3985.73,3985.73,974830.0
1761688140,3985.74,3987.77,3982.52,3985.74,1117544.0
1761688200,3985.74,3985.74,3981.69,3981.69,827098.0
1761688260,3980.89,3980.9,3976.15,3976.15,1464538.0
1761688320,3976.15,3979.68,3976.14,3979.39,472266.0
1761688380,3979.38,3979.92,3979.32,3979.62,359274.0
1761688440,3979.99,3981.99,3978.89,3981.99,741216.0
1761688500,3981.99,3983.37,3981.8,3983.36,305084.0
1761688560,3983.37,3989.79,3983.36,3988.78,987026.0
1761688620,3988.77,3988.78,3980.92,3981.84,1071770.0
1761688680,3981.83,3982.2,3979.73,3980.01,571640.0
1761688740,3979.65,3980.8,3978.1,3980.31,467778.0
1761688800,3979.57,3980.12,3972.27,3972.55,1703468.0
1761688860,3972.54,3976.71,3970.41,3975.53,838122.0
1761688920,3975.76,3984.27,3975.76,3982.08,998232.0
1761688980,3980.09,3988.0,3980.09,3988.0,1650072.0
1761689040,3987.68,3987.68,3981.33,3982.17,2504506.0
1761689100,3982.16,3982.27,3973.37,3977.6,1768864.0
1761689160,3977.6,3981.66,3975.84,3980.45,820626.0
1761689220,3980.45,3985.0,3977.11,3981.99,850832.0
1761689280,3981.76,3982.99,3978.51,3980.01,709866.0
1761689340,3980.01,3980.01,3973.19,3976.21,975126.0
1761689400,3976.64,3976.64,3970.23,3972.25,1728712.0
1761689460,3972.25,3975.92,3972.25,3975.46,549742.0
1761689520,3976.39,3980.53,3976.39,3979.83,885840.0
1761689580,3979.25,3980.34,3975.77,3980.34,387192.0
1761689640,3980.34,3980.34,3975.63,3975.92,626154.0
1761689700,3975.91,3977.1,3973.27,3974.7,740380.0
1761689760,3974.7,3977.71,3974.15,3976.58,365564.0
1761689820,3976.58,3978.85,3974.56,3978.85,369890.0
1761689880,3978.98,3985.99,3978.26,3984.74,1214090.0
1761689940,3985.59,3985.59,3981.81,3983.6,428646.0
1761690000,3983.6,3983.6,3981.15,3981.15,662078.0
1761690060,3981.16,3984.12,3981.15,3983.41,840268.0
1761690120,3983.41,3986.01,3982.81,3986.01,560316.0
1761690180,3985.92,3986.66,3984.45,3986.1,577248.0
1761690240,3986.1,3987.68,3984.3,3987.68,325624.0
1761690300,3987.76,3988.0,3985.99,3986.14,966490.0
1761690360,3986.13,3986.15,3982.65,3983.76,1048856.0
1761690420,3983.76,3983.76,3981.63,3982.18,217436.0
1761690480,3982.17,3986.77,3982.17,3986.61,484984.0
1761690540,3986.62,3991.9,3986.61,3991.9,2069122.0
1761690600,3991.9,3993.48,3989.57,3992.95,1303338.0
1761690660,3992.95,3992.96,3990.0,3992.0,939182.0
1761690720,3992.0,3993.85,3990.01,3992.3,933132.0
1761690780,3992.29,3992.35,3990.28,3992.35,802498.0
1761690840,3992.35,3993.63,3990.89,3992.66,916548.0
1761690900,3992.66,3992.66,3988.82,3988.82,722698.0
1761690960,3988.01,3988.14,3985.99,3986.09,454958.0
1761691020,3986.09,3986.1,3985.0,3986.07,466448.0
1761691080,3986.08,3986.58,3985.06,3985.66,603062.0
1761691140,3985.65,3985.66,3982.8,3982.81,701132.0
1761691200,3982.81,3987.2,3982.37,3985.5,837252.0
1761691260,3985.5,3986.94,3983.2,3985.93,598190.0
1761691320,3985.64,3992.37,3985.0,3991.61,2020084.0
1761691380,3991.62,3996.0,3991.32,3994.44,1984132.0
1761691440,3994.45,3994.45,3991.41,3992.11,611790.0
1761691500,3991.89,3993.27,3991.45,3992.18,1159910.0
1761691560,3992.18,3992.18,3989.12,3990.63,672968.0
1761691620,3990.63,3994.0,3990.41,3993.23,719746.0
1761691680,3993.23,3995.54,3992.0,3994.39,973998.0
1761691740,3994.39,3997.39,3994.19,3996.98,1440594.0
1761691800,3995.84,3995.85,3992.1,3992.29,450628.0
1761691860,3991.51,3995.35,3991.36,3993.23,645012.0
1761691920,3993.23,3996.16,3993.23,3994.42,687114.0
1761691980,3993.28,3994.66,3992.65,3993.59,249858.0
1761692040,3993.58,3995.09,3991.97,3993.61,406376.0
1761692100,3993.61,3994.23,3992.0,3994.03,233448.0
1761692160,3994.03,3994.23,3992.59,3992.81,381434.0
1761692220,3992.11,3993.67,3992.11,3993.57,404970.0
1761692280,3993.57,3993.86,3991.98,3991.98,250306.0
1761692340,3991.97,3993.41,3991.97,3992.95,381024.0
1761692400,3992.95,3994.2,3988.72,3989.53,858894.0
1761692460,3989.53,3989.6,3985.87,3986.04,1114552.0
1761692520,3986.04,3988.79,3983.39,3987.54,889700.0
1761692580,3987.53,3988.0,3985.67,3987.22,344454.0
1761692640,3987.22,3987.22,3983.57,3984.81,397954.0
1761692700,3984.82,3984.82,3980.0,3982.36,2405474.0
1761692760,3982.36,3982.36,3980.0,3980.85,1010832.0
1761692820,3980.85,3984.24,3980.01,3984.24,522764.0
1761692880,3984.55,3984.55,3980.35,3981.96,895552.0
1761692940,3981.95,3985.38,3981.95,3985.37,382020.0
1761693000,3985.37,3986.32,3984.73,3985.06,390384.0
1761693060,3985.07,3985.23,3983.55,3984.18,317090.0
1761693120,3984.18,3985.14,3981.37,3985.14,801882.0
1761693180,3985.13,3985.14,3983.66,3983.67,186266.0
1761693240,3983.8,3984.63,3980.0,3982.48,844554.0
1761693300,3982.47,3984.48,3981.56,3983.86,538858.0
1761693360,3983.87,3987.29,3982.92,3987.28,624924.0
1761693420,3987.28,3988.12,3986.4,3987.82,502038.0
1761693480,3987.83,3987.83,3984.51,3984.9,396308.0
1761693540,3984.9,3984.9,3980.01,3980.27,512874.0
1761693600,3980.01,3980.01,3975.55,3976.49,2920432.0
1761693660,3976.48,3977.0,3974.62,3976.97,860290.0
1761693720,3977.0,3979.09,3976.99,3978.9,633476.0
1761693780,3978.9,3980.49,3978.9,3979.96,461652.0
1761693840,3979.95,3980.52,3978.32,3980.52,291266.0
1761693900,3980.51,3981.13,3979.18,3979.18,322412.0
1761693960,3979.19,3979.19,3976.04,3977.0,427194.0
1761694020,3976.92,3976.92,3975.2,3976.23,544642.0
1761694080,3976.23,3978.31,3976.23,3977.55,177234.0
1761694140,3977.56,3978.5,3977.24,3978.14,228112.0
1761694200,3978.15,3979.18,3976.69,3977.19,827310.0
1761694260,3977.18,3979.62,3976.0,3978.88,382930.0
1761694320,3978.99,3981.68,3978.99,3980.18,479374.0
1761694380,3980.17,3982.69,3980.17,3982.52,242724.0
1761694440,3982.52,3983.32,3981.7,3983.32,356504.0
1761694500,3983.2,3985.31,3983.2,3985.21,452488.0
1761694560,3985.21,3988.11,3984.5,3987.93,1098256.0
1761694620,3987.92,3990.21,3987.48,3989.18,615282.0
1761694680,3989.19,3989.19,3987.72,3988.11,533514.0
1761694740,3987.19,3987.96,3986.0,3986.69,256874.0
1761694800,3986.69,3986.94,3986.1,3986.36,359914.0
1761694860,3986.1,3986.11,3981.46,3982.62,302208.0
1761694920,3982.61,3988.0,3982.61,3987.05,427808.0
1761694980,3987.05,3987.05,3973.91,3979.27,2250064.0
1761695040,3979.11,3981.11,3978.82,3980.51,288116.0
1761695100,3980.51,3983.53,3979.95,3982.6,329038.0
1761695160,3982.6,3983.33,3981.29,3983.12,576998.0
1761695220,3983.12,3985.26,3983.12,3984.34,513528.0
1761695280,3984.33,3985.23,3984.33,3984.84,362378.0
1761695340,3984.85,3985.13,3984.0,3984.3,142074.0
1761695400,3984.31,3984.98,3984.01,3984.97,240512.0
1761695460,3984.97,3984.97,3980.5,3981.35,385258.0
1761695520,3981.35,3982.0,3981.05,3981.59,142980.0
1761695580,3982.11,3982.97,3981.98,3982.97,203158.0
1761695640,3982.66,3982.97,3980.75,3981.08,227430.0
1761695700,3981.08,3981.08,3978.34,3979.31,427278.0
1761695760,3979.84,3980.02,3978.48,3979.42,420906.0
1761695820,3979.41,3982.03,3979.41,3982.02,295376.0
1761695880,3982.03,3982.03,3976.72,3978.42,732666.0
1761695940,3978.41,3979.44,3977.36,3977.57,379672.0
1761696000,3977.57,3977.57,3974.61,3975.0,1745344.0
1761696060,3975.01,3977.02,3971.2,3971.7,2737864.0
1761696120,3972.11,3977.05,3971.36,3975.82,990850.0
1761696180,3975.83,3976.78,3974.14,3976.36,518252.0
1761696240,3975.6,3977.56,3973.35,3976.88,513362.0
1761696300,3976.88,3978.07,3973.14,3974.94,1326148.0
1761696360,3974.42,3974.42,3971.24,3971.39,1417402.0
1761696420,3971.39,3977.72,3971.32,3977.45,998052.0
1761696480,3977.45,3977.45,3973.09,3976.76,827048.0
1761696540,3976.42,3976.42,3973.27,3974.04,1263756.0
1761696600,3974.05,3974.93,3972.0,3974.55,616178.0
1761696660,3973.9,3977.83,3973.04,3977.82,866748.0
1761696720,3977.83,3982.1,3977.46,3982.0,712972.0
1761696780,3982.01,3983.61,3981.2,3981.91,1570360.0
1761696840,3981.9,3983.29,3981.9,3983.13,440114.0
1761696900,3983.12,3987.27,3982.47,3985.51,1332572.0
1761696960,3985.5,3986.99,3985.5,3985.62,699122.0
1761697020,3985.5,3985.62,3983.37,3984.07,407850.0
1761697080,3984.08,3985.55,3983.52,3985.24,248920.0
1761697140,3985.22,3985.22,3980.55,3981.99,632466.0
1761697200,3981.99,3982.0,3978.46,3981.15,454118.0
1761697260,3981.14,3981.15,3977.05,3977.12,568490.0
1761697320,3977.13,3979.87,3977.0,3979.87,224254.0
1761697380,3979.87,3981.0,3978.0,3980.99,244446.0
1761697440,3980.65,3983.58,3980.59,3981.78,391866.0
1761697500,3981.78,3982.98,3980.09,3980.61,299212.0
1761697560,3980.62,3980.81,3978.0,3980.1,747292.0
1761697620,3980.11,3981.78,3978.95,3981.36,215796.0
1761697680,3981.36,3982.55,3980.61,3982.4,238690.0
1761697740,3982.41,3986.14,3982.41,3985.98,644466.0
1761697800,3986.13,3991.46,3986.13,3990.01,1564342.0
1761697860,3990.21,3990.94,3987.01,3987.46,1217398.0
1761697920,3987.46,3987.46,3982.58,3985.02,419616.0
1761697980,3984.72,3985.0,3982.48,3982.58,473716.0
1761698040,3982.57,3983.0,3980.0,3980.55,413684.0
1761698100,3980.56,3981.74,3979.47,3981.74,338124.0
1761698160,3981.73,3984.61,3981.73,3983.24,381192.0
1761698220,3983.24,3984.81,3982.3,3982.78,215092.0
1761698280,3982.77,3984.43,3982.77,3984.43,137484.0
1761698340,3984.42,3984.96,3983.38,3983.38,218758.0
1761698400,3983.39,3983.76,3981.31,3982.72,252628.0
1761698460,3982.72,3983.0,3981.21,3982.99,306528.0
1761698520,3982.99,3983.58,3982.19,3983.12,300648.0
1761698580,3982.81,3983.01,3981.0,3981.49,196376.0
1761698640,3981.49,3984.58,3980.57,3980.58,527392.0
1761698700,3980.58,3980.58,3976.93,3977.23,887486.0
1761698760,3977.24,3977.24,3972.1,3972.11,670320.0
1761698820,3972.01,3972.72,3968.25,3969.91,1362030.0
1761698880,3969.73,3976.32,3969.73,3975.21,1590282.0
1761698940,3975.2,3978.08,3975.09,3976.36,518642.0
1761699000,3976.36,3978.12,3976.11,3976.11,547724.0
1761699060,3976.11,3976.12,3974.0,3975.72,387598.0
1761699120,3975.73,3975.73,3973.11,3974.39,328272.0
1761699180,3974.4,3977.7,3973.64,3977.69,283210.0
1761699240,3977.7,3977.7,3976.07,3976.07,280792.0
1761699300,3976.08,3976.08,3974.0,3974.34,358054.0
1761699360,3974.54,3974.54,3967.9,3968.23,1574986.0
1761699420,3968.24,3971.84,3967.29,3970.45,969594.0
1761699480,3970.45,3975.65,3968.66,3974.66,1314902.0
1761699540,3974.46,3974.47,3970.2,3970.8,552036.0
1761699600,3970.65,3970.82,3968.77,3970.01,487794.0
1761699660,3970.0,3972.36,3969.56,3972.01,578804.0
1761699720,3972.01,3978.0,3972.01,3976.76,731600.0
1761699780,3976.75,3976.75,3973.28,3973.78,582782.0
1761699840,3973.79,3974.91,3970.26,3970.26,670242.0
1761699900,3970.59,3970.59,3965.45,3967.68,1578752.0
1761699960,3967.69,3969.9,3967.68,3967.76,464100.0
1761700020,3966.85,3966.95,3963.41,3963.76,2175288.0
1761700080,3963.72,3964.54,3962.3,3962.98,1024264.0
1761700140,3962.98,3969.99,3962.98,3969.29,1179130.0
1761700200,3969.3,3969.68,3967.94,3967.94,585238.0
1761700260,3967.95,3970.23,3967.95,3969.83,1389622.0
1761700320,3969.83,3973.33,3969.82,3971.45,1190628.0
1761700380,3971.44,3973.96,3971.44,3973.37,325724.0
1761700440,3973.37,3975.0,3972.81,3972.82,581164.0
1761700500,3972.82,3974.64,3972.14,3974.4,676534.0
1761700560,3974.4,3978.63,3974.4,3977.96,701668.0
1761700620,3977.95,3978.77,3977.44,3978.77,379830.0
1761700680,3978.76,3979.01,3976.84,3978.91,498508.0
1761700740,3978.87,3980.61,3975.27,3975.29,1051078.0
1761700800,3975.29,3976.54,3974.51,3976.34,347862.0
1761700860,3976.33,3976.34,3971.11,3972.78,534976.0
1761700920,3972.77,3975.0,3972.41,3973.01,518338.0
1761700980,3972.84,3972.85,3970.78,3971.18,339926.0
1761701040,3971.19,3971.19,3968.0,3968.21,452646.0
1761701100,3968.2,3968.77,3965.18,3966.75,610696.0
1761701160,3966.76,3968.5,3966.2,3966.2,472020.0
1761701220,3966.2,3968.68,3965.68,3968.53,322828.0
1761701280,3968.53,3972.7,3968.53,3970.88,400656.0
1761701340,3971.17,3971.84,3969.03,3969.03,601670.0
1761701400,3969.03,3976.0,3969.02,3976.0,540480.0
1761701460,3976.53,3976.53,3972.5,3973.93,402888.0
1761701520,3973.93,3973.93,3972.33,3973.44,305814.0
1761701580,3973.44,3978.49,3973.44,3977.66,1130702.0
1761701640,3977.61,3981.24,3977.42,3979.83,1259928.0
1761701700,3980.18,3980.6,3979.01,3979.68,359142.0
1761701760,3979.69,3983.25,3979.43,3983.25,961462.0
1761701820,3983.32,3983.36,3981.14,3981.77,786488.0
1761701880,3981.77,3981.77,3979.11,3980.59,720594.0
1761701940,3980.59,3983.79,3980.13,3983.79,620780.0
1761702000,3984.33,3998.77,3984.11,3996.57,6400754.0
1761702060,3996.56,4004.73,3996.56,4002.2,6431650.0
1761702120,4001.77,4007.63,3999.7,3999.7,4548100.0
1761702180,3999.7,4000.76,3998.23,3998.37,1051316.0
1761702240,3998.37,3998.75,3991.56,3992.45,1366586.0
1761702300,3992.45,3992.46,3988.18,3989.55,2324604.0
1761702360,3989.43,3992.24,3988.68,3990.67,1672792.0
1761702420,3990.0,3991.64,3988.13,3988.14,1310126.0
1761702480,3988.13,3988.14,3985.21,3985.28,1232606.0
1761702540,3985.28,3985.29,3980.16,3980.56,1581026.0
1761702600,3980.15,3980.55,3977.31,3979.35,2191602.0
1761702660,3979.35,3979.35,3973.57,3975.14,3517062.0
1761702720,3975.0,3976.08,3974.46,3974.85,1030058.0
1761702780,3974.85,3978.21,3972.67,3977.21,1260684.0
1761702840,3976.13,3980.54,3976.12,3980.53,1177758.0
1761702900,3980.54,3982.98,3979.68,3980.01,756858.0
1761702960,3980.01,3984.71,3980.0,3983.14,859532.0
1761703020,3983.14,3984.52,3982.87,3983.5,383006.0
1761703080,3983.49,3984.13,3982.98,3983.37,418196.0
1761703140,3983.38,3983.38,3980.17,3980.34,726662.0
1761703200,3980.34,3982.33,3979.24,3981.77,581018.0
1761703260,3981.77,3982.08,3979.51,3980.49,1249472.0
1761703320,3980.5,3984.94,3980.2,3984.94,779354.0
1761703380,3984.94,3985.56,3982.6,3983.03,521590.0
1761703440,3983.03,3985.08,3982.88,3983.59,340626.0
1761703500,3983.58,3983.59,3978.56,3979.39,851944.0
1761703560,3979.39,3982.22,3979.05,3981.46,806880.0
1761703620,3981.46,3983.32,3980.38,3982.16,235444.0
1761703680,3982.17,3983.17,3982.01,3982.02,199656.0
1761703740,3982.02,3982.02,3980.38,3980.61,163100.0
1761703800,3980.6,3982.65,3979.0,3982.59,804484.0
1761703860,3982.96,3982.96,3980.18,3980.43,235766.0
1761703920,3980.42,3984.09,3980.0,3984.08,409960.0
1761703980,3984.08,3984.47,3983.26,3983.26,194278.0
1761704040,3983.27,3984.67,3983.26,3983.38,272574.0
1761704100,3982.5,3984.59,3981.0,3984.59,481624.0
1761704160,3984.58,3985.79,3984.16,3984.16,587446.0
1761704220,3984.46,3984.46,3982.0,3982.25,214726.0
1761704280,3982.25,3982.25,3980.84,3980.91,519634.0
1761704340,3980.9,3983.0,3978.88,3982.09,407548.0
1761704400,3982.08,3985.16,3980.46,3985.15,315902.0
1761704460,3985.17,3985.86,3983.81,3985.85,621946.0
1761704520,3985.85,3986.15,3984.12,3985.8,385748.0
1761704580,3985.8,3986.77,3985.05,3985.73,392764.0
1761704640,3985.74,3987.18,3985.74,3986.34,324888.0
1761704700,3986.34,3986.73,3984.74,3986.34,1325744.0
1761704760,3986.34,3989.46,3986.34,3989.45,1236370.0
1761704820,3989.46,3996.44,3988.04,3993.97,2957314.0
1761704880,3993.96,3994.69,3991.94,3991.94,1208536.0
1761704940,3991.41,3994.0,3991.41,3992.68,501666.0
1761705000,3992.66,3992.67,3988.82,3990.15,623424.0
1761705060,3990.15,3992.83,3989.52,3992.36,683502.0
1761705120,3992.37,3992.37,3989.58,3989.58,450360.0
1761705180,3989.58,3992.58,3989.37,3992.16,374390.0
1761705240,3992.16,3992.59,3991.08,3991.4,344396.0
1761705300,3991.39,3993.36,3991.39,3992.79,286890.0
1761705360,3992.78,3993.37,3992.45,3992.79,306374.0
1761705420,3992.79,3992.8,3991.0,3992.12,666978.0
1761705480,3992.12,3994.08,3991.74,3994.08,549530.0
1761705540,3994.07,3994.7,3993.63,3993.95,308088.0
1761705600,3993.95,3994.65,3993.77,3994.65,376172.0
1761705660,3994.65,3995.52,3993.18,3995.18,698742.0
1761705720,3995.05,3997.16,3995.04,3997.16,779000.0
1761705780,3996.97,3997.16,3995.0,3996.72,929100.0
1761705840,3996.13,3996.13,3993.87,3994.94,397842.0
1761705900,3994.95,3994.95,3992.85,3994.64,480220.0
1761705960,3994.64,3996.56,3994.38,3996.33,604014.0
1761706020,3996.33,3997.07,3996.24,3997.07,543948.0
1761706080,3997.07,3998.06,3996.71,3996.72,531050.0
1761706140,3996.61,3999.37,3995.67,3997.91,847526.0
1761706200,3997.92,4000.0,3997.4,3998.99,913078.0
1761706260,3999.0,4002.5,3998.69,4001.6,1379958.0
1761706320,4002.03,4002.51,4000.0,4002.11,937354.0
1761706380,4002.1,4002.61,4001.34,4002.61,1336194.0
1761706440,4002.61,4002.75,4001.5,4002.74,413250.0
1761706500,4002.99,4003.0,4000.62,4001.77,1005718.0
1761706560,4001.76,4001.77,3997.28,3998.71,1174302.0
1761706620,3998.71,4000.88,3997.75,4000.66,458132.0
1761706680,4000.65,4002.6,4000.0,4002.55,420328.0
1761706740,4002.54,4002.54,4000.83,4001.05,598276.0
1761706800,4001.05,4001.17,3998.0,3998.56,670394.0
1761706860,3998.57,3998.57,3996.67,3998.02,578570.0
1761706920,3998.02,3998.02,3996.98,3997.0,389552.0
1761706980,3997.0,3997.54,3993.58,3995.35,1279292.0
1761707040,3995.35,3995.35,3987.0,3987.24,2007360.0
1761707100,3987.24,3987.55,3984.06,3987.01,2872024.0
1761707160,3987.01,3989.4,3987.0,3988.08,1338648.0
1761707220,3988.08,3990.37,3988.07,3989.57,674446.0
1761707280,3989.58,3989.58,3986.78,3986.8,564884.0
1761707340,3986.8,3989.83,3986.8,3989.3,441836.0
1761707400,3989.31,3995.56,3989.31,3995.56,1801076.0
1761707460,3995.77,4000.55,3995.77,3998.0,2013248.0
1761707520,3998.01,3998.01,3995.11,3995.43,503658.0
1761707580,3995.43,3996.63,3995.0,3995.81,263674.0
1761707640,3995.82,3995.82,3993.59,3993.61,371506.0
1761707700,3993.6,3993.61,3989.36,3990.19,624224.0
1761707760,3990.19,3991.32,3989.99,3990.85,321646.0
1761707820,3990.85,3992.34,3990.37,3992.21,404900.0
1761707880,3992.21,3996.06,3992.21,3993.14,1376930.0
1761707940,3993.13,3997.05,3993.13,3995.69,332266.0
1761708000,3995.7,3996.14,3994.71,3996.14,271916.0
1761708060,3995.94,3997.18,3993.71,3997.18,414474.0
1761708120,3997.17,3998.62,3996.65,3996.65,310902.0
1761708180,3996.66,3997.15,3993.39,3993.4,650174.0
1761708240,3993.39,3995.39,3992.64,3995.38,1630774.0
1761708300,3995.38,3995.38,3993.0,3993.6,299022.0
1761708360,3993.2,3993.2,3990.56,3991.37,288342.0
1761708420,3991.37,3991.37,3990.32,3990.32,266534.0
1761708480,3990.33,3990.33,3984.92,3987.69,2158116.0
1761708540,3987.68,3990.69,3987.68,3990.2,783386.0
1761708600,3990.2,3993.11,3990.05,3990.72,419410.0
1761708660,3990.73,3992.42,3990.73,3991.19,385936.0
1761708720,3991.19,3994.9,3991.19,3994.89,234138.0
1761708780,3994.9,3995.79,3994.51,3995.4,579772.0
1761708840,3995.4,3995.93,3993.44,3993.69,632208.0
1761708900,3993.76,3993.79,3991.5,3992.77,673860.0
1761708960,3992.76,4000.09,3992.76,3997.3,952890.0
1761709020,3997.31,3998.22,3994.1,3994.5,393368.0
1761709080,3995.0,3995.09,3994.5,3995.0,126966.0
1761709140,3995.0,3998.3,3993.28,3993.29,511492.0
1761709200,3993.29,3995.76,3993.28,3994.14,155180.0
1761709260,3994.14,3994.71,3994.0,3994.5,187388.0
1761709320,3994.49,3997.43,3994.18,3996.29,273972.0
1761709380,3996.3,3997.97,3996.29,3996.69,308158.0
1761709440,3996.69,3997.09,3996.28,3997.08,188070.0
1761709500,3997.08,3998.41,3996.44,3997.99,225950.0
1761709560,3997.99,3999.71,3997.99,3999.33,370788.0
1761709620,3999.34,4000.48,3999.34,4000.34,345072.0
1761709680,4000.34,4000.88,3998.42,3998.43,819570.0
1761709740,3998.44,3999.48,3997.25,3998.58,455148.0
1761709800,3998.58,3998.58,3996.68,3996.81,672952.0
1761709860,3996.8,3996.89,3995.25,3995.85,397584.0
1761709920,3995.85,3998.05,3995.85,3997.99,301346.0
1761709980,3997.99,3999.1,3997.99,3998.2,290848.0
1761710040,3998.2,3998.2,3995.72,3995.73,292044.0
1761710100,3995.72,3996.21,3995.26,3996.15,212196.0
1761710160,3996.15,3997.01,3995.74,3996.12,154836.0
1761710220,3996.12,3996.12,3995.0,3995.43,708616.0
1761710280,3995.42,3996.0,3995.28,3995.69,332890.0
1761710340,3995.69,3996.67,3995.68,3996.01,208468.0
1761710400,3996.0,3996.83,3995.38,3995.4,296190.0
1761710460,3995.4,3997.21,3994.35,3997.07,578270.0
1761710520,3997.07,4000.41,3997.07,4000.41,587640.0
1761710580,4000.4,4002.0,4000.4,4001.49,599720.0
1761710640,4001.48,4001.49,4000.09,4000.45,229294.0
1761710700,4000.45,4000.45,3998.21,3999.11,411804.0
1761710760,3999.11,3999.11,3996.25,3996.25,267492.0
1761710820,3996.25,4001.58,3996.05,4000.76,610794.0
1761710880,4000.76,4001.58,4000.1,4000.3,753428.0
1761710940,4000.31,4000.53,3999.2,4000.49,500064.0
1761711000,4000.72,4001.04,3999.28,4000.29,801302.0
1761711060,4000.56,4001.58,4000.34,4001.58,308750.0
1761711120,4001.57,4001.58,4000.79,4000.81,210676.0
1761711180,4000.81,4002.91,4000.0,4002.9,664300.0
1761711240,4002.91,4005.0,4002.91,4004.98,1130918.0
1761711300,4004.97,4005.53,4004.16,4004.92,581500.0
1761711360,4004.93,4005.3,4003.78,4004.1,448464.0
1761711420,4004.1,4008.12,4004.1,4006.0,1007024.0
1761711480,4006.0,4008.34,4005.54,4006.95,750160.0
1761711540,4006.96,4008.52,4004.24,4005.17,1203082.0
1761711600,4005.17,4005.82,4004.0,4005.36,1031152.0
1761711660,4005.35,4006.47,4005.35,4006.47,312896.0
1761711720,4006.68,4009.86,4006.68,4009.86,809610.0
1761711780,4009.85,4009.86,4007.24,4008.01,573624.0
1761711840,4008.0,4008.01,4005.0,4005.1,385786.0
1761711900,4005.11,4007.52,4005.1,4007.52,623942.0
1761711960,4008.22,4009.31,4007.02,4008.47,687640.0
1761712020,4008.47,4008.62,4006.01,4007.4,470554.0
1761712080,4007.4,4007.68,4007.29,4007.52,137612.0
1761712140,4007.52,4008.54,4007.52,4008.52,230612.0
1761712200,4008.53,4009.71,4008.28,4009.1,541100.0
1761712260,4009.1,4014.42,4009.1,4014.41,2272038.0
1761712320,4014.41,4017.0,4012.87,4015.49,2089200.0
1761712380,4015.98,4018.0,4015.53,4016.93,1567262.0
1761712440,4016.93,4018.75,4016.16,4016.52,656384.0
1761712500,4016.65,4016.87,4014.4,4014.62,876488.0
1761712560,4014.62,4014.62,4010.86,4010.92,996814.0
1761712620,4010.92,4012.65,4010.92,4012.34,464394.0
1761712680,4012.47,4012.54,4010.56,4011.82,718082.0
1761712740,4011.83,4012.22,4010.44,4011.44,331328.0
1761712800,4011.44,4011.44,4009.64,4009.65,462526.0
1761712860,4009.65,4010.6,4008.23,4010.59,825030.0
1761712920,4010.45,4010.45,4009.03,4009.04,340398.0
1761712980,4009.03,4011.71,4009.02,4011.7,551730.0
1761713040,4011.7,4012.37,4010.69,4010.96,744394.0
1761713100,4010.97,4014.0,4010.96,4013.66,266204.0
1761713160,4013.66,4015.88,4013.2,4015.85,432520.0
1761713220,4015.85,4015.85,4014.69,4015.15,441478.0
1761713280,4015.15,4015.87,4014.16,4014.16,842982.0
1761713340,4014.16,4014.97,4013.2,4014.63,442308.0
1761713400,4014.63,4014.63,4012.81,4013.67,259498.0
1761713460,4013.67,4015.0,4013.67,4015.0,147362.0
1761713520,4015.0,4015.32,4013.03,4013.03,289380.0
1761713580,4013.02,4013.81,4012.06,4013.44,392396.0
1761713640,4013.44,4013.44,4012.82,4013.18,154830.0
1761713700,4013.19,4013.5,4013.18,4013.5,229750.0
1761713760,4013.49,4014.56,4013.49,4014.11,322618.0
1761713820,4014.11,4014.66,4013.32,4013.33,202114.0
1761713880,4013.32,4013.32,4012.61,4012.91,267684.0
1761713940,4012.73,4012.74,4011.46,4011.47,437820.0
1761714000,4011.47,4011.48,4010.52,4010.73,335772.0
1761714060,4010.72,4013.81,4010.72,4013.32,231276.0
1761714120,4013.32,4016.56,4013.14,4015.84,797086.0
1761714180,4015.84,4016.79,4014.91,4016.59,413910.0
1761714240,4016.6,4016.74,4015.92,4016.46,210204.0
1761714300,4016.47,4017.29,4015.96,4017.16,433860.0
1761714360,4017.17,4017.36,4016.6,4016.61,248224.0
1761714420,4016.61,4017.17,4015.45,4016.2,415636.0
1761714480,4016.2,4016.21,4013.0,4014.34,635842.0
1761714540,4014.35,4014.35,4012.28,4012.29,243220.0
1761714600,4012.29,4013.86,4012.16,4013.85,231564.0
1761714660,4013.85,4014.73,4013.76,4014.04,246532.0
1761714720,4014.04,4014.04,4012.5,4012.51,234200.0
1761714780,4012.5,4012.9,4011.99,4011.99,262672.0
1761714840,4011.99,4014.03,4011.36,4013.53,297518.0
1761714900,4013.53,4020.81,4013.53,4020.22,2804702.0
1761714960,4020.22,4020.96,4016.67,4018.67,1492302.0
1761715020,4018.81,4020.0,4017.79,4019.77,565210.0
1761715080,4019.44,4021.42,4018.55,4020.73,762398.0
1761715140,4020.22,4022.0,4020.22,4021.98,1056434.0
1761715200,4022.0,4022.63,4019.44,4019.44,971960.0
1761715260,4019.44,4022.76,4019.44,4021.23,625166.0
1761715320,4021.22,4022.8,4020.66,4021.91,986978.0
1761715380,4021.91,4022.17,4019.6,4020.34,352860.0
1761715440,4020.33,4024.9,4019.43,4021.81,1078696.0
1761715500,4021.8,4022.38,4020.78,4020.78,268270.0
1761715560,4020.78,4021.38,4019.88,4019.89,407494.0
1761715620,4019.89,4019.89,4019.44,4019.55,359246.0
1761715680,4019.82,4020.9,4019.45,4019.45,437554.0
1761715740,4019.45,4020.54,4019.45,4020.25,177250.0
1761715800,4020.24,4020.25,4018.31,4018.86,572870.0
1761715860,4018.86,4018.86,4017.05,4018.73,516054.0
1761715920,4018.73,4020.41,4017.85,4020.41,227122.0
1761715980,4020.4,4024.0,4020.23,4023.41,743074.0
1761716040,4023.31,4027.0,4023.12,4025.66,3630932.0
1761716100,4025.3,4025.53,4023.57,4024.56,875614.0
1761716160,4024.57,4025.16,4023.24,4023.86,519990.0
1761716220,4023.86,4025.99,4023.86,4025.46,309744.0
1761716280,4025.46,4026.04,4025.0,4025.23,502114.0
1761716340,4025.24,4034.18,4025.01,4029.46,3746738.0
1761716400,4029.45,4033.84,4027.25,4033.66,3588092.0
1761716460,4033.42,4033.42,4029.12,4029.12,1210814.0
1761716520,4029.12,4029.81,4027.83,4028.99,791030.0
1761716580,4028.98,4030.14,4028.32,4030.13,422450.0
1761716640,4030.13,4031.0,4029.56,4029.57,669760.0
1761716700,4028.89,4033.46,4028.0,4030.85,1450066.0
1761716760,4030.64,4030.64,4030.0,4030.42,2484558.0
1761716820,4030.41,4030.42,4024.18,4024.42,3586960.0
1761716880,4024.53,4026.92,4024.2,4025.9,863546.0
1761716940,4026.04,4028.69,4025.61,4027.33,552082.0
1761717000,4027.33,4028.63,4025.63,4028.32,594770.0
1761717060,4028.33,4028.33,4026.71,4026.96,354852.0
1761717120,4026.96,4026.96,4025.66,4025.72,293510.0
1761717180,4025.73,4026.88,4024.8,4025.22,990898.0
1761717240,4025.23,4025.42,4024.0,4024.22,457874.0
1761717300,4024.23,4025.62,4024.22,4025.23,318848.0
1761717360,4025.23,4025.5,4023.88,4025.5,536902.0
1761717420,4025.19,4026.34,4025.04,4025.92,279482.0
1761717480,4025.91,4027.21,4025.91,4027.2,124416.0
1761717540,4026.89,4026.89,4025.0,4025.0,242842.0
1761717600,4025.01,4025.44,4024.03,4025.44,757246.0
1761717660,4025.43,4026.22,4023.72,4023.72,392706.0
1761717720,4023.73,4025.09,4023.24,4023.41,653032.0
1761717780,4023.41,4023.66,4022.63,4023.13,1034124.0
1761717840,4023.13,4025.64,4023.13,4025.63,384596.0
1761717900,4025.17,4031.72,4025.17,4031.71,878824.0
1761717960,4031.72,4034.92,4031.0,4031.21,1049658.0
1761718020,4031.21,4033.17,4031.15,4031.18,466842.0
1761718080,4031.18,4032.72,4030.65,4030.77,330366.0
1761718140,4030.78,4033.7,4030.58,4031.99,393382.0
1761718200,4031.99,4032.0,4030.19,4030.85,471286.0
1761718260,4030.85,4030.85,4028.0,4028.19,330246.0
1761718320,4028.4,4028.7,4027.59,4028.05,348400.0
1761718380,4028.19,4028.36,4026.27,4027.56,826096.0
1761718440,4027.55,4028.93,4026.78,4027.74,816606.0
1761718500,4027.73,4029.54,4026.75,4028.66,407990.0
1761718560,4028.65,4028.77,4027.55,4027.56,535760.0
1761718620,4027.59,4028.45,4023.39,4023.81,1902754.0
1761718680,4023.9,4025.93,4023.39,4025.93,391314.0
1761718740,4025.92,4026.85,4025.83,4026.85,225436.0
1761718800,4026.85,4026.85,4023.39,4023.54,339238.0
1761718860,4023.54,4026.19,4023.54,4025.87,227722.0
1761718920,4025.88,4026.4,4025.2,4025.98,156560.0
1761718980,4025.98,4026.45,4025.85,4026.3,206284.0
1761719040,4026.3,4028.75,4026.2,4026.21,278026.0
1761719100,4026.27,4027.42,4025.12,4025.12,397876.0
1761719160,4025.13,4026.74,4025.12,4026.74,292796.0
1761719220,4026.74,4026.74,4026.09,4026.63,526872.0
1761719280,4026.63,4026.63,4024.44,4024.61,311672.0
1761719340,4024.6,4025.82,4024.0,4025.3,274568.0
1761719400,4025.3,4028.52,4025.28,4028.27,597198.0
1761719460,4028.27,4029.67,4025.89,4025.9,293766.0
1761719520,4025.62,4025.62,4020.0,4020.05,1816792.0
1761719580,4020.2,4024.06,4020.0,4020.0,1464282.0
1761719640,4020.0,4020.94,4020.0,4020.56,1090858.0
1761719700,4020.31,4021.8,4020.0,4020.01,593152.0
1761719760,4020.0,4021.62,4020.0,4021.13,716300.0
1761719820,4021.13,4021.24,4020.0,4020.0,359976.0
1761719880,4020.0,4020.65,4018.37,4018.37,535314.0
1761719940,4017.75,4020.0,4016.59,4018.41,1349510.0
1761720000,4018.4,4018.41,4015.0,4015.83,1130554.0
1761720060,4015.83,4018.85,4015.39,4018.85,1527224.0
1761720120,4018.84,4018.85,4017.42,4018.34,251702.0
1761720180,4018.34,4018.35,4016.92,4017.35,255230.0
1761720240,4017.35,4017.79,4016.74,4017.01,289426.0
1761720300,4017.39,4021.01,4017.38,4021.01,893194.0
1761720360,4021.01,4021.89,4019.4,4019.42,285210.0
1761720420,4019.41,4022.88,4019.41,4022.78,612886.0
1761720480,4022.78,4024.66,4022.78,4024.27,620174.0
1761720540,4024.28,4024.28,4021.92,4021.92,377088.0
1761720600,4021.67,4021.99,4020.65,4021.21,1143264.0
1761720660,4021.28,4024.83,4021.27,4024.83,545472.0
1761720720,4024.6,4024.6,4021.15,4022.1,580086.0
1761720780,4022.42,4023.0,4021.19,4023.0,531996.0
1761720840,4022.89,4028.0,4022.89,4027.32,1384288.0
1761720900,4027.33,4027.33,4025.81,4025.9,426460.0
1761720960,4025.9,4027.48,4025.9,4027.19,309818.0
1761721020,4027.19,4027.19,4025.82,4025.83,714666.0
1761721080,4025.64,4026.99,4024.0,4024.01,669678.0
1761721140,4024.01,4024.01,4021.92,4022.85,268044.0
1761721200,4022.66,4022.84,4021.09,4021.1,234914.0
1761721260,4021.09,4022.52,4020.01,4022.09,952522.0
1761721320,4022.09,4022.09,4020.13,4020.14,535554.0
1761721380,4020.14,4020.14,4018.0,4018.0,1108318.0
1761721440,4018.0,4019.7,4017.5,4019.7,270434.0
1761721500,4019.7,4019.7,4017.72,4018.31,412094.0
1761721560,4018.3,4020.25,4018.3,4019.11,545784.0
1761721620,4019.11,4020.0,4018.4,4018.69,174664.0
1761721680,4018.68,4020.8,4018.68,4020.71,219730.0
1761721740,4020.71,4021.0,4020.18,4020.23,127014.0
1761721800,4020.23,4020.8,4017.82,4018.09,286016.0
1761721860,4018.09,4018.95,4017.51,4018.9,152794.0
1761721920,4018.91,4020.0,4018.5,4018.57,317276.0
1761721980,4018.57,4019.07,4018.4,4018.41,91914.0
1761722040,4018.41,4019.27,4018.41,4018.93,143972.0
1761722100,4018.92,4019.99,4018.91,4018.91,155824.0
1761722160,4018.91,4018.91,4017.51,4018.0,206046.0
1761722220,4018.0,4019.2,4017.52,4018.87,229632.0
1761722280,4018.88,4020.8,4018.23,4020.8,355534.0
1761722340,4020.8,4021.49,4020.0,4020.44,398468.0
1761722400,4020.44,4022.83,4020.44,4022.82,464612.0
1761722460,4022.82,4025.3,4022.33,4025.3,645254.0
1761722520,4025.76,4026.95,4025.75,4026.14,707742.0
1761722580,4025.92,4026.45,4024.58,4026.2,657254.0
1761722640,4026.21,4027.55,4026.0,4027.54,518588.0
1761722700,4027.54,4028.68,4027.02,4028.32,1747788.0
1761722760,4028.99,4029.41,4027.75,4028.66,460064.0
1761722820,4028.36,4028.84,4027.74,4027.75,585100.0
1761722880,4027.74,4028.89,4026.7,4026.71,283494.0
1761722940,4027.58,4028.32,4027.12,4027.39,164996.0
1761723000,4027.38,4028.0,4025.0,4026.23,638606.0
1761723060,4026.22,4026.33,4022.23,4022.4,1364896.0
1761723120,4022.26,4024.45,4018.57,4018.9,1678190.0
1761723180,4018.89,4020.2,4018.89,4019.31,387526.0
1761723240,4019.6,4021.02,4019.31,4021.02,438316.0
1761723300,4021.02,4021.02,4017.71,4018.1,808206.0
1761723360,4018.11,4019.33,4016.7,4019.21,676824.0
1761723420,4019.21,4021.23,4019.21,4020.66,273846.0
1761723480,4020.71,4023.0,4020.7,4022.99,376832.0
1761723540,4023.0,4023.0,4021.37,4021.38,306620.0
1761723600,4021.38,4021.38,4019.99,4020.0,544360.0
1761723660,4020.0,4020.0,4018.66,4018.96,723716.0
1761723720,4018.96,4019.17,4018.84,4018.85,160846.0
1761723780,4018.85,4019.3,4018.28,4018.28,256490.0
1761723840,4018.28,4018.28,4010.0,4013.47,4058040.0
1761723900,4013.52,4013.54,4010.6,4011.38,1488812.0
1761723960,4011.39,4015.0,4011.38,4014.27,599762.0
1761724020,4014.26,4014.45,4012.54,4014.45,368312.0
1761724080,4014.45,4015.5,4014.45,4014.9,832308.0
1761724140,4014.9,4015.87,4014.9,4015.33,237430.0
1761724200,4015.33,4016.09,4014.0,4016.08,524512.0
1761724260,4016.11,4016.14,4015.0,4015.01,248782.0
1761724320,4014.61,4017.85,4014.32,4017.85,980438.0
1761724380,4017.84,4021.73,4017.84,4021.03,576440.0
1761724440,4021.03,4024.92,4020.2,4024.67,1195072.0
1761724500,4024.67,4025.53,4023.62,4025.0,807662.0
1761724560,4024.14,4024.83,4020.66,4021.23,942556.0
1761724620,4021.24,4023.15,4021.24,4022.88,199556.0
1761724680,4022.89,4024.11,4022.7,4022.91,942876.0
1761724740,4022.9,4023.65,4022.22,4022.82,608966.0
1761724800,4023.0,4023.0,4020.0,4020.04,550286.0
1761724860,4020.03,4024.0,4017.63,4022.81,4115328.0
1761724920,4022.81,4024.83,4022.76,4023.08,839468.0
1761724980,4023.09,4023.43,4018.11,4018.12,578212.0
1761725040,4018.13,4019.13,4015.95,4019.13,441294.0
1761725100,4019.12,4019.13,4016.82,4016.82,338346.0
1761725160,4016.82,4017.15,4016.3,4016.75,335764.0
1761725220,4016.74,4017.42,4013.12,4015.27,1366540.0
1761725280,4014.91,4015.17,4012.43,4013.01,1577658.0
1761725340,4013.01,4014.73,4013.0,4014.0,920960.0
1761725400,4014.0,4014.92,4014.0,4014.92,241338.0
1761725460,4015.0,4016.4,4013.83,4013.84,308582.0
1761725520,4013.84,4014.07,4012.87,4013.79,535756.0
1761725580,4013.8,4013.91,4012.76,4013.54,745272.0
1761725640,4013.55,4013.55,4010.15,4010.15,849542.0
1761725700,4010.15,4015.76,4010.15,4014.99,726874.0
1761725760,4015.0,4015.0,4012.33,4013.2,623516.0
1761725820,4013.19,4014.81,4012.59,4014.46,697178.0
1761725880,4014.45,4014.99,4012.2,4012.2,209388.0
1761725940,4012.2,4013.75,4012.2,4013.41,193318.0
1761726000,4013.41,4016.99,4013.41,4016.74,354344.0
1761726060,4016.74,4017.86,4014.44,4014.84,1006598.0
1761726120,4014.84,4014.84,4011.23,4013.39,428728.0
1761726180,4013.4,4015.65,4012.74,4015.05,713574.0
1761726240,4015.05,4015.8,4014.6,4015.79,442446.0
1761726300,4015.8,4017.84,4015.79,4016.67,559266.0
1761726360,4016.67,4016.68,4011.77,4015.45,1684452.0
1761726420,4015.45,4015.45,4012.44,4013.67,516712.0
1761726480,4013.67,4014.99,4013.67,4014.99,215778.0
1761726540,4014.99,4016.28,4014.07,4016.28,263252.0
1761726600,4016.28,4016.7,4014.69,4015.12,190434.0
1761726660,4015.12,4016.76,4014.35,4014.36,246602.0
1761726720,4014.35,4014.91,4012.85,4014.9,396856.0
1761726780,4014.9,4017.21,4014.11,4017.21,520242.0
1761726840,4017.2,4018.42,4014.15,4014.79,540364.0
1761726900,4014.79,4015.1,4011.61,4011.61,557298.0
1761726960,4011.11,4011.11,4007.22,4009.58,3799552.0
1761727020,4009.14,4009.15,4006.86,4008.0,1048810.0
1761727080,4008.0,4008.0,4005.06,4005.92,1251962.0
1761727140,4005.63,4005.79,4002.35,4004.63,3152180.0
1761727200,4004.63,4005.39,4002.31,4005.39,1973822.0
1761727260,4005.38,4007.6,4005.38,4007.29,1366690.0
1761727320,4007.28,4007.6,4005.53,4006.55,607546.0
1761727380,4006.55,4008.12,4006.12,4006.13,525630.0
1761727440,4006.12,4007.77,4005.33,4005.66,1249584.0
1761727500,4005.65,4007.69,4005.0,4007.69,528524.0
1761727560,4007.75,4009.16,4006.9,4007.28,638944.0
1761727620,4007.39,4008.19,4006.1,4007.26,378974.0
1761727680,4007.51,4008.84,4007.0,4007.2,614864.0
1761727740,4007.21,4007.95,4003.77,4003.77,853476.0
1761727800,4003.77,4007.31,4002.77,4007.0,1038188.0
1761727860,4006.99,4007.6,4005.2,4007.6,530224.0
1761727920,4007.99,4010.41,4007.17,4009.01,1025102.0
1761727980,4009.0,4010.94,4009.0,4009.64,376274.0
1761728040,4009.87,4010.58,4006.8,4007.02,454062.0
1761728100,4007.02,4007.21,4006.38,4006.4,209862.0
1761728160,4006.41,4006.8,4004.6,4004.61,608702.0
1761728220,4004.61,4005.36,4002.81,4005.36,759226.0
1761728280,4005.36,4006.62,4005.36,4006.2,408500.0
1761728340,4006.19,4006.4,4006.19,4006.2,146042.0
1761728400,4005.62,4006.46,4004.63,4005.36,498032.0
1761728460,4005.36,4005.36,4004.23,4005.32,642260.0
1761728520,4005.32,4006.41,4004.23,4004.75,339370.0
1761728580,4005.22,4005.53,4003.07,4003.31,528490.0
1761728640,4003.74,4006.57,4003.74,4006.53,454540.0
1761728700,4006.53,4008.14,4006.53,4006.58,596862.0
1761728760,4006.25,4006.26,4004.62,4004.62,486752.0
1761728820,4004.79,4005.09,4001.51,4001.69,752278.0
1761728880,4001.71,4003.59,4001.7,4003.57,614902.0
1761728940,4002.88,4004.23,4001.53,4001.53,498716.0
1761729000,4001.8,4001.8,3998.79,3999.17,3530134.0
1761729060,3999.26,3999.26,3994.2,3995.9,6895038.0
1761729120,3995.9,3996.73,3994.55,3995.34,4327446.0
1761729180,3995.97,3996.4,3995.44,3996.4,1576704.0
1761729240,3996.4,3996.85,3990.88,3992.48,7444106.0
1761729300,3992.49,3998.14,3992.48,3998.13,1318226.0
1761729360,3998.33,3998.33,3991.77,3993.47,3776812.0
1761729420,3993.63,3997.55,3992.94,3997.55,1200780.0
1761729480,3997.55,4000.51,3997.55,4000.5,633626.0
1761729540,4000.89,4004.52,4000.64,4003.2,1904556.0
1761729600,4003.2,4003.93,4002.48,4002.92,739812.0
1761729660,4002.91,4002.92,3999.88,3999.89,513346.0
1761729720,3999.56,3999.56,3995.5,3996.92,1082230.0
1761729780,3996.91,3996.92,3994.9,3996.83,1304504.0
1761729840,3996.83,4000.0,3996.83,3999.99,843998.0
1761729900,4000.35,4002.54,4000.35,4002.53,663454.0
1761729960,4002.54,4002.93,4000.0,4000.0,347116.0
1761730020,4000.01,4001.53,4000.0,4001.53,286194.0
1761730080,4001.31,4001.32,3994.33,3994.9,1850072.0
1761730140,3994.9,3994.9,3993.21,3994.21,1330278.0
1761730200,3995.5,3996.21,3993.42,3994.69,1084568.0
1761730260,3994.7,3995.06,3990.1,3990.11,1544494.0
1761730320,3990.11,3992.77,3987.18,3988.0,3421954.0
1761730380,3988.01,3990.42,3985.19,3990.42,4827306.0
1761730440,3990.42,3993.0,3989.11,3992.53,1206986.0
1761730500,3992.53,3992.53,3990.72,3992.21,363650.0
1761730560,3992.22,3994.29,3992.21,3993.51,1025886.0
1761730620,3993.51,3994.02,3992.19,3993.59,681568.0
1761730680,3993.58,3995.79,3990.73,3990.99,619084.0
1761730740,3990.99,3993.88,3990.99,3993.6,395436.0
1761730800,3993.6,3996.82,3993.42,3996.81,821772.0
1761730860,3996.82,3998.12,3996.37,3996.93,620390.0
1761730920,3996.93,3998.36,3996.64,3996.64,444206.0
1761730980,3996.64,3998.01,3995.6,3998.0,298602.0
1761731040,3998.0,4000.35,3998.0,3999.14,869236.0
1761731100,3999.13,4000.82,3998.77,3998.78,692542.0
1761731160,3998.77,4000.88,3997.16,3998.67,925940.0
1761731220,3998.67,4000.05,3997.17,3997.17,364738.0
1761731280,3997.18,3998.0,3995.94,3996.97,716256.0
1761731340,3996.97,3998.43,3996.72,3997.36,505206.0
1761731400,3997.35,3999.88,3997.35,3999.58,394660.0
1761731460,3999.58,4003.89,3999.42,4003.88,832822.0
1761731520,4003.44,4003.44,4001.0,4001.15,434140.0
1761731580,4001.15,4001.76,3997.8,3998.77,828394.0
1761731640,3998.78,3998.78,3996.96,3997.8,422322.0
1761731700,3997.79,3998.88,3997.05,3998.87,266102.0
1761731760,3998.88,4000.0,3995.84,3995.91,591298.0
1761731820,3996.18,3997.0,3995.95,3996.99,218200.0
1761731880,3997.0,3997.52,3995.34,3995.34,717226.0
1761731940,3995.35,3996.0,3995.35,3995.68,463144.0
1761732000,3995.67,3996.19,3993.9,3994.01,809330.0
1761732060,3994.01,3994.32,3993.52,3994.11,230896.0
1761732120,3994.11,3999.0,3994.1,3999.0,953364.0
1761732180,3999.0,3999.85,3997.5,3998.9,351774.0
1761732240,3998.9,4000.71,3998.65,3999.76,947678.0
1761732300,3999.76,4000.68,3998.5,3999.33,751634.0
1761732360,3999.33,3999.33,3996.78,3998.96,427802.0
1761732420,3999.19,3999.23,3998.21,3998.94,186026.0
1761732480,3998.93,3999.22,3998.0,3998.02,207168.0
1761732540,3998.01,3998.76,3996.03,3996.04,389304.0
1761732600,3996.04,3996.04,3994.16,3995.13,762372.0
1761732660,3994.94,3994.95,3992.56,3993.07,796360.0
1761732720,3993.2,3993.2,3990.9,3991.13,511270.0
1761732780,3991.12,3991.69,3990.38,3991.62,975500.0
1761732840,3991.62,3992.64,3991.22,3992.63,449938.0
1761732900,3992.63,3992.82,3990.9,3991.35,562450.0
1761732960,3991.35,3994.08,3991.07,3994.08,761368.0
1761733020,3994.44,3996.73,3994.38,3996.73,729550.0
1761733080,3996.73,3997.02,3995.63,3996.61,474498.0
1761733140,3996.61,3997.02,3995.83,3997.01,172386.0
1761733200,3997.01,3998.65,3997.01,3998.5,684444.0
1761733260,3998.5,3998.61,3993.16,3994.04,755678.0
1761733320,3994.06,3995.11,3993.14,3995.11,417880.0
1761733380,3995.13,3997.34,3993.13,3997.34,665140.0
1761733440,3997.34,3998.73,3997.34,3998.0,383116.0
1761733500,3998.01,3998.01,3994.37,3994.63,383006.0
1761733560,3994.64,3998.44,3994.63,3998.43,630446.0
1761733620,3998.44,3999.23,3996.12,3996.12,1607412.0
1761733680,3996.13,3996.93,3994.64,3995.17,325806.0
1761733740,3995.17,3996.84,3995.17,3995.93,264166.0
1761733800,3995.93,3998.3,3994.65,3996.21,934214.0
1761733860,3996.25,3996.76,3993.0,3993.82,421150.0
1761733920,3993.83,3993.9,3991.53,3993.69,757702.0
1761733980,3993.68,3996.63,3993.68,3995.79,480906.0
1761734040,3996.2,3997.41,3995.06,3997.3,371406.0
1761734100,3997.53,3998.77,3996.06,3998.77,1344616.0
1761734160,3998.98,4001.98,3998.98,4000.01,1583824.0
1761734220,4000.01,4001.23,3999.32,4000.8,998416.0
1761734280,4000.79,4001.67,3999.5,3999.76,630468.0
1761734340,3999.77,4000.88,3998.91,4000.34,670970.0
1761734400,4000.8,4002.34,4000.05,4000.06,1059426.0
1761734460,4000.06,4000.62,3997.76,3999.24,443146.0
1761734520,3999.24,3999.24,3997.0,3997.05,449782.0
1761734580,3997.05,3997.63,3996.0,3997.63,416438.0
1761734640,3997.63,3998.16,3996.31,3997.35,516034.0
1761734700,3997.36,3999.24,3997.01,3997.01,409276.0
1761734760,3997.02,3998.23,3996.52,3997.64,332646.0
1761734820,3997.64,3998.94,3997.24,3998.94,371264.0
1761734880,3998.93,4001.23,3998.93,4000.12,800310.0
1761734940,4000.13,4000.13,3996.79,3997.46,407264.0
1761735000,3997.46,3997.46,3994.75,3994.76,523334.0
1761735060,3994.76,3994.76,3987.08,3987.08,1629814.0
1761735120,3986.94,3989.44,3986.03,3987.35,2203370.0
1761735180,3987.38,3992.97,3987.38,3992.59,770202.0
1761735240,3992.59,3993.94,3991.63,3992.98,383770.0
1761735300,3992.98,3993.47,3991.01,3992.0,572156.0
1761735360,3992.0,3992.07,3990.73,3991.02,257266.0
1761735420,3991.02,3992.89,3988.79,3989.56,987596.0
1761735480,3989.56,3990.07,3989.23,3989.23,583556.0
1761735540,3989.24,3989.24,3986.77,3987.11,637570.0
1761735600,3988.01,3989.3,3987.23,3988.67,902642.0
1761735660,3988.81,3989.5,3986.08,3986.46,454788.0
1761735720,3986.76,3986.76,3982.18,3984.27,2645508.0
1761735780,3984.27,3985.44,3982.38,3984.25,786182.0
1761735840,3984.26,3992.59,3984.26,3991.79,2256882.0
1761735900,3990.97,3992.99,3989.28,3992.7,666586.0
1761735960,3992.7,3995.37,3992.7,3994.47,927130.0
1761736020,3994.47,3996.03,3992.72,3996.03,605372.0
1761736080,3995.75,3998.95,3995.0,3998.49,1057054.0
1761736140,3998.79,3999.97,3998.41,3998.41,1221966.0
1761736200,3998.41,4001.62,3998.41,4001.09,1334610.0
1761736260,4000.89,4000.89,3998.57,3999.06,507098.0
1761736320,3999.06,3999.06,3995.2,3995.47,419928.0
1761736380,3995.47,3997.12,3995.47,3997.11,793614.0
1761736440,3997.11,4001.0,3997.11,4000.61,1083536.0
1761736500,4000.62,4001.19,3999.21,3999.21,448584.0
1761736560,3998.98,4000.76,3998.98,4000.39,645436.0
1761736620,4000.4,4000.52,3998.54,4000.4,828684.0
1761736680,4000.39,4004.55,4000.1,4004.55,1227646.0
1761736740,4004.55,4005.75,4003.57,4005.11,2249612.0
1761736800,4005.11,4005.83,4003.59,4003.59,1282776.0
1761736860,4003.59,4005.43,4002.83,4004.66,524446.0
1761736920,4005.01,4005.79,4003.0,4003.48,593356.0
1761736980,4003.82,4005.42,4003.33,4004.48,603062.0
1761737040,4004.39,4009.15,4004.0,4008.0,2972162.0
1761737100,4007.86,4008.01,4003.82,4005.66,1883210.0
1761737160,4005.65,4006.59,4005.2,4005.99,571328.0
1761737220,4005.99,4008.0,4003.68,4004.27,635864.0
1761737280,4004.36,4006.15,4003.91,4004.95,358412.0
1761737340,4004.94,4008.45,4004.94,4007.07,570230.0
1761737400,4007.08,4008.79,4006.38,4008.3,593032.0
1761737460,4008.3,4009.5,4008.13,4008.49,857124.0
1761737520,4008.49,4009.46,4007.46,4009.46,601412.0
1761737580,4009.68,4010.33,4008.58,4010.01,594824.0
1761737640,4010.02,4013.25,4010.01,4012.74,1318014.0
1761737700,4012.74,4014.1,4010.4,4010.4,1147470.0
1761737760,4010.4,4010.41,4005.36,4006.1,1684238.0
1761737820,4006.09,4008.37,4006.09,4007.06,474684.0
1761737880,4007.06,4007.07,4004.2,4004.2,443786.0
1761737940,4004.2,4006.22,4004.2,4006.22,487004.0
1761738000,4006.22,4007.54,4005.2,4007.32,547592.0
1761738060,4007.32,4007.33,4004.35,4004.64,550552.0
1761738120,4004.63,4005.56,4003.56,4005.18,390498.0
1761738180,4004.9,4005.62,4004.46,4005.04,472368.0
1761738240,4005.05,4005.05,4003.54,4003.54,342372.0
1761738300,4003.55,4007.99,4003.54,4007.98,310502.0
1761738360,4007.98,4008.45,4006.91,4008.21,411358.0
1761738420,4008.22,4009.0,4006.74,4007.52,239082.0
1761738480,4007.53,4007.53,4006.27,4006.55,337298.0
1761738540,4006.55,4008.0,4006.55,4007.08,229986.0
1761738600,4007.9,4009.85,4007.9,4009.04,534390.0
1761738660,4009.04,4011.9,4009.03,4011.89,817190.0
1761738720,4011.89,4011.89,4010.24,4010.81,581390.0
1761738780,4010.69,4011.66,4010.25,4011.66,281656.0
1761738840,4011.66,4013.39,4010.99,4010.99,554522.0
1761738900,4010.99,4011.14,4010.0,4011.05,411570.0
1761738960,4012.32,4012.55,4011.47,4011.48,394218.0
1761739020,4011.47,4012.41,4010.76,4010.77,645328.0
1761739080,4010.77,4010.81,4009.16,4009.17,584194.0
1761739140,4009.17,4009.22,4007.96,4009.21,745542.0
1761739200,4009.13,4010.32,4008.11,4009.52,456770.0
1761739260,4009.52,4012.85,4009.51,4012.85,345440.0
1761739320,4012.85,4012.85,4009.78,4011.05,859234.0
1761739380,4011.05,4011.62,4008.5,4009.0,517750.0
1761739440,4008.99,4010.72,4008.5,4010.65,374256.0
1761739500,4010.66,4013.1,4010.65,4011.44,493500.0
1761739560,4011.45,4012.18,4010.9,4012.18,315940.0
1761739620,4012.17,4014.87,4011.87,4011.88,859186.0
1761739680,4011.87,4011.87,4008.82,4009.82,395154.0
1761739740,4009.82,4011.44,4008.77,4011.02,430090.0
1761739800,4011.03,4011.77,4010.83,4011.42,794326.0
1761739860,4011.42,4012.43,4011.41,4012.41,358872.0
1761739920,4012.41,4014.88,4010.71,4010.72,1247756.0
1761739980,4010.71,4010.72,4007.35,4007.36,1352064.0
1761740040,4007.56,4009.94,4007.36,4009.93,382662.0
1761740100,4009.94,4011.41,4008.8,4011.4,343278.0
1761740160,4011.4,4012.72,4010.98,4010.99,306086.0
1761740220,4011.22,4011.22,4009.59,4009.62,243958.0
1761740280,4009.62,4010.6,4009.0,4010.29,217556.0
1761740340,4009.72,4010.46,4009.4,4010.22,230366.0
1761740400,4010.22,4010.7,4008.0,4008.48,341880.0
1761740460,4008.69,4009.42,4008.36,4008.36,835546.0
1761740520,4008.36,4008.36,4004.61,4006.99,1900926.0
1761740580,4007.0,4008.13,4006.86,4006.99,633188.0
1761740640,4006.9,4006.91,4005.68,4005.9,341324.0
1761740700,4005.89,4006.81,4004.48,4004.63,496098.0
1761740760,4004.44,4004.44,4003.09,4003.97,579338.0
1761740820,4003.98,4004.64,4003.4,4003.41,376222.0
1761740880,4003.4,4003.85,4002.74,4003.64,619510.0
1761740940,4003.64,4003.65,4002.1,4002.8,551492.0
1761741000,4002.69,4005.0,4002.63,4003.07,552500.0
1761741060,4003.08,4004.85,4002.07,4004.85,531034.0
1761741120,4004.84,4005.39,4004.01,4004.02,316960.0
1761741180,4004.01,4004.59,4003.36,4004.08,533246.0
1761741240,4004.07,4007.14,4004.07,4007.14,740878.0
1761741300,4007.13,4007.99,4006.0,4007.78,293548.0
1761741360,4007.77,4008.84,4006.53,4006.53,217716.0
1761741420,4006.54,4008.33,4005.49,4005.52,236016.0
1761741480,4005.51,4005.52,4003.0,4004.03,418384.0
1761741540,4004.03,4007.58,4003.54,4007.58,453600.0
1761741600,4007.58,4007.58,4005.58,4006.63,315292.0
1761741660,4006.63,4008.0,4006.2,4007.81,249000.0
1761741720,4007.82,4010.28,4007.81,4008.0,563214.0
1761741780,4007.82,4009.44,4006.61,4009.44,296912.0
1761741840,4009.44,4010.59,4008.95,4008.95,328704.0
1761741900,4009.44,4010.0,4008.66,4010.0,458304.0
1761741960,4009.99,4010.64,4006.0,4006.17,333110.0
1761742020,4006.17,4008.27,4006.09,4007.72,330280.0
1761742080,4007.72,4009.95,4006.93,4009.95,289772.0
1761742140,4009.95,4011.57,4009.74,4011.56,227810.0
1761742200,4011.56,4011.57,4010.2,4010.95,373150.0
1761742260,4010.96,4013.6,4010.94,4013.6,499672.0
1761742320,4013.96,4018.56,4013.96,4017.8,1653832.0
1761742380,4017.8,4018.39,4013.62,4013.62,910198.0
1761742440,4013.56,4014.19,4012.46,4013.45,336642.0
1761742500,4013.44,4013.44,4011.71,4012.14,597976.0
1761742560,4012.15,4012.86,4010.32,4010.33,298690.0
1761742620,4010.61,4012.79,4010.34,4010.56,339480.0
1761742680,4010.56,4012.47,4010.19,4012.38,395398.0
1761742740,4012.37,4014.0,4012.37,4013.99,286930.0
1761742800,4014.0,4015.8,4012.69,4012.82,459914.0
1761742860,4012.81,4013.76,4010.95,4011.49,400968.0
1761742920,4011.5,4013.56,4011.41,4012.79,1010802.0
1761742980,4012.79,4014.47,4011.39,4013.56,840144.0
1761743040,4013.56,4018.4,4013.55,4017.94,1815188.0
1761743100,4017.94,4022.69,4017.94,4022.49,2504476.0
1761743160,4022.49,4023.83,4020.94,4022.59,1837474.0
1761743220,4022.8,4024.49,4022.0,4023.96,862706.0
1761743280,4024.2,4024.36,4021.78,4023.11,893650.0
1761743340,4023.11,4023.48,4021.12,4023.21,948188.0
1761743400,4023.09,4024.92,4021.39,4023.41,1227576.0
1761743460,4023.42,4025.29,4022.95,4023.4,804500.0
1761743520,4023.36,4023.72,4022.13,4023.56,946968.0
1761743580,4023.55,4025.5,4022.87,4023.37,849972.0
1761743640,4023.37,4024.48,4022.14,4024.41,631676.0
1761743700,4024.68,4025.6,4020.63,4020.64,2404870.0
1761743760,4020.57,4027.5,4020.46,4027.49,1199736.0
1761743820,4027.49,4028.0,4025.12,4027.29,2389346.0
1761743880,4027.29,4027.89,4025.44,4025.99,1330734.0
1761743940,4025.99,4026.0,4022.63,4022.88,1774772.0
1761744000,4022.63,4023.78,4019.07,4020.89,1937704.0
1761744060,4020.88,4021.6,4020.58,4021.59,775868.0
1761744120,4021.59,4022.65,4021.46,4021.47,689120.0
1761744180,4021.46,4023.0,4021.46,4022.99,436628.0
1761744240,4022.99,4023.93,4021.76,4022.25,314772.0
1761744300,4022.24,4024.39,4022.2,4022.26,294300.0
1761744360,4022.26,4025.56,4022.24,4025.55,895896.0
1761744420,4025.56,4026.36,4022.32,4023.21,535234.0
1761744480,4023.21,4024.44,4021.52,4022.81,847220.0
1761744540,4022.8,4022.81,4021.35,4021.8,422396.0
1761744600,4021.38,4022.19,4019.2,4020.1,798554.0
1761744660,4019.4,4024.94,4019.39,4024.49,670644.0
1761744720,4024.5,4027.45,4020.21,4021.13,1956582.0
1761744780,4021.14,4023.64,4008.82,4009.98,2517732.0
1761744840,4009.22,4010.5,4004.0,4005.53,5086652.0
1761744900,4005.47,4009.67,4004.01,4004.56,3338928.0
1761744960,4004.58,4007.01,3998.21,3998.6,7018234.0
1761745020,3998.36,3999.75,3991.54,3996.47,6376204.0
1761745080,3996.72,4001.24,3993.66,4000.25,3210204.0
1761745140,4000.24,4000.24,3994.0,3994.33,2256526.0
1761745200,3994.86,3996.0,3992.12,3994.82,2139238.0
1761745260,3994.39,3999.98,3994.01,3996.89,1878392.0
1761745320,3996.89,4004.41,3996.89,3997.07,2105954.0
1761745380,3997.07,3999.99,3989.65,3996.08,5265314.0
1761745440,3996.48,4001.72,3996.18,4000.72,1044022.0
1761745500,4000.72,4002.2,3992.39,3992.62,1869340.0
1761745560,3992.66,3997.12,3992.0,3996.85,1324148.0
1761745620,3996.85,3996.85,3988.01,3988.74,2715274.0
1761745680,3988.73,3990.28,3985.51,3987.2,4047442.0
1761745740,3987.19,3991.04,3986.68,3989.12,1842288.0
1761745800,3989.12,3990.21,3986.87,3988.03,1128754.0
1761745860,3988.03,3997.26,3982.86,3993.49,4350256.0
1761745920,3994.16,3995.69,3991.89,3995.49,1055250.0
1761745980,3995.5,3995.5,3985.93,3985.93,1049962.0
1761746040,3985.93,3991.92,3985.58,3991.91,1876328.0
1761746100,3991.91,3993.55,3989.51,3989.55,946430.0
1761746160,3989.12,3992.8,3983.19,3991.42,2964156.0
1761746220,3991.91,3997.52,3991.71,3994.79,1549206.0
1761746280,3995.26,3995.54,3991.56,3991.8,835512.0
1761746340,3992.14,3994.15,3992.03,3993.2,696068.0
1761746400,3993.2,3996.22,3992.18,3992.19,1270426.0
1761746460,3992.92,3992.92,3983.62,3985.27,2052890.0
1761746520,3985.6,3988.44,3983.22,3983.23,1434822.0
1761746580,3983.45,3983.69,3965.49,3977.68,11010184.0
1761746640,3977.65,3979.33,3973.91,3977.44,3467976.0
1761746700,3976.97,3977.45,3974.03,3976.18,1981156.0
1761746760,3976.19,3982.26,3973.83,3979.32,2453596.0
1761746820,3979.22,3983.0,3979.06,3980.79,1765168.0
1761746880,3980.78,3983.19,3979.1,3983.11,854800.0
1761746940,3983.19,3987.9,3983.14,3987.79,1572828.0
1761747000,3987.79,3990.46,3987.0,3989.51,1673656.0
1761747060,3990.0,3990.89,3987.08,3988.14,1908566.0
1761747120,3987.33,3987.33,3981.0,3983.83,2712082.0
1761747180,3983.83,3991.24,3983.83,3989.68,3142982.0
1761747240,3989.45,3992.46,3989.45,3989.7,2177378.0
1761747300,3989.69,3990.09,3987.82,3988.18,545426.0
1761747360,3988.59,3989.8,3985.39,3987.48,702344.0
1761747420,3987.47,3987.47,3980.48,3980.84,1091094.0
1761747480,3980.59,3980.59,3975.02,3975.51,1898554.0
1761747540,3975.52,3977.91,3973.6,3976.64,1578956.0
1761747600,3976.65,3977.62,3973.01,3976.59,1231374.0
1761747660,3976.59,3981.1,3972.0,3980.01,3006574.0
1761747720,3980.01,3980.82,3977.89,3980.23,716988.0
1761747780,3980.24,3980.95,3973.01,3975.12,1083126.0
1761747840,3975.59,3975.98,3972.32,3972.62,2742426.0
1761747900,3972.62,3975.59,3971.82,3973.2,2244720.0
1761747960,3973.42,3978.6,3972.68,3978.05,1470652.0
1761748020,3978.18,3980.94,3978.0,3978.74,356466.0
1761748080,3978.75,3979.4,3973.62,3974.2,619148.0
1761748140,3974.2,3975.15,3972.59,3975.15,1178380.0
1761748200,3975.14,3975.15,3971.34,3972.84,1625050.0
1761748260,3972.98,3978.32,3972.65,3977.3,1222288.0
1761748320,3977.3,3978.93,3975.3,3978.93,870352.0
1761748380,3979.52,3980.46,3976.14,3980.28,957716.0
1761748440,3980.14,3982.5,3979.55,3982.0,1556826.0
1761748500,3982.0,3986.87,3981.02,3985.34,1664158.0
1761748560,3985.0,3986.36,3983.48,3984.83,562292.0
1761748620,3984.83,3991.22,3984.83,3990.0,3531856.0
1761748680,3990.01,3993.12,3990.0,3992.14,1875930.0
1761748740,3992.14,3994.22,3991.0,3993.85,1716014.0
1761748800,3993.85,3995.52,3990.18,3990.19,3193328.0
1761748860,3991.64,3994.17,3990.19,3992.55,1091364.0
1761748920,3992.52,3995.65,3991.3,3992.82,1224048.0
1761748980,3992.91,3993.59,3991.0,3991.91,625210.0
1761749040,3991.91,3991.91,3989.44,3989.98,729914.0
1761749100,3989.98,3996.6,3989.98,3996.6,1034946.0
1761749160,3997.0,3998.75,3992.7,3996.99,2085848.0
1761749220,3997.25,3998.78,3995.65,3998.0,1741890.0
1761749280,3998.0,3998.71,3994.0,3994.94,931036.0
1761749340,3995.32,3995.32,3989.28,3989.29,906372.0
1761749400,3989.29,3989.33,3977.4,3980.76,2977112.0
1761749460,3980.04,3985.28,3979.81,3985.28,913262.0
1761749520,3985.29,3986.8,3984.91,3985.76,1038344.0
1761749580,3985.51,3986.19,3984.56,3985.01,296632.0
1761749640,3985.02,3985.14,3983.0,3983.0,517432.0
1761749700,3982.99,3983.0,3977.19,3980.64,967074.0
1761749760,3980.64,3985.32,3979.68,3984.21,1115024.0
1761749820,3984.21,3985.3,3981.88,3981.89,313550.0
1761749880,3981.13,3984.56,3980.63,3982.4,889074.0
1761749940,3982.41,3987.2,3981.61,3986.94,674016.0
1761750000,3986.94,3990.96,3986.14,3990.79,1017862.0
1761750060,3990.79,3990.91,3987.04,3988.45,956150.0
1761750120,3988.45,3988.46,3981.93,3981.93,975262.0
1761750180,3981.76,3983.41,3980.28,3983.21,1239738.0
1761750240,3983.22,3983.22,3979.07,3979.07,545712.0
1761750300,3979.07,3987.84,3979.07,3987.74,2406482.0
1761750360,3987.99,3993.37,3987.99,3991.04,2678938.0
1761750420,3991.03,3991.04,3988.39,3988.81,793900.0
1761750480,3988.81,3988.81,3981.45,3981.56,1137202.0
1761750540,3981.77,3984.0,3981.77,3982.26,626518.0
1761750600,3982.78,3983.73,3978.0,3978.66,1407278.0
1761750660,3978.65,3982.61,3977.56,3981.78,741326.0
1761750720,3981.88,3983.55,3979.14,3980.23,918114.0
1761750780,3981.0,3981.77,3977.4,3981.77,1044182.0
1761750840,3981.76,3981.77,3975.01,3975.02,960340.0
1761750900,3975.02,3975.57,3966.24,3973.97,8109182.0
1761750960,3973.98,3978.0,3969.9,3976.95,1527684.0
1761751020,3976.96,3978.6,3974.22,3978.6,889996.0
1761751080,3978.72,3980.52,3978.39,3979.84,1048434.0
1761751140,3980.1,3982.92,3980.09,3980.4,1418678.0
1761751200,3980.39,3980.98,3974.78,3977.44,852514.0
1761751260,3977.44,3979.68,3976.91,3978.78,481146.0
1761751320,3978.78,3978.78,3975.96,3976.06,814556.0
1761751380,3976.05,3976.06,3971.0,3972.0,1171782.0
1761751440,3972.08,3975.34,3972.08,3974.9,792082.0
1761751500,3974.9,3976.18,3972.21,3972.44,743836.0
1761751560,3972.44,3972.94,3970.8,3971.25,695970.0
1761751620,3971.25,3974.75,3970.6,3974.0,631908.0
1761751680,3974.01,3981.53,3970.19,3980.65,2980454.0
1761751740,3980.65,3980.65,3970.61,3971.16,2442260.0
1761751800,3971.2,3977.75,3970.01,3976.95,1413226.0
1761751860,3976.95,3979.99,3971.01,3971.01,1638602.0
1761751920,3971.73,3974.02,3961.29,3965.63,6848576.0
1761751980,3964.3,3965.2,3951.74,3955.89,9933256.0
1761752040,3955.88,3964.17,3952.39,3963.64,4156620.0
1761752100,3963.65,3963.65,3959.48,3963.11,1807498.0
1761752160,3963.75,3964.14,3959.03,3959.03,1040938.0
1761752220,3959.01,3959.01,3951.83,3953.85,4468814.0
1761752280,3953.6,3965.61,3953.43,3965.28,1506836.0
1761752340,3966.0,3966.12,3964.2,3965.3,1760996.0
1761752400,3965.3,3967.09,3962.97,3964.5,1364710.0
1761752460,3964.5,3964.7,3960.12,3960.48,894946.0
1761752520,3960.49,3962.19,3957.51,3959.72,1246778.0
1761752580,3959.36,3959.36,3955.39,3956.71,1038252.0
1761752640,3956.71,3958.0,3953.67,3956.97,1290336.0
1761752700,3957.37,3961.26,3956.2,3960.45,2134858.0
1761752760,3960.41,3963.0,3956.08,3956.08,1164882.0
1761752820,3956.52,3956.95,3945.57,3947.0,6344866.0
1761752880,3946.68,3949.68,3937.55,3945.1,7950862.0
1761752940,3944.24,3947.15,3942.02,3947.15,3525662.0
1761753000,3947.15,3948.38,3942.23,3946.94,2862330.0
1761753060,3946.94,3950.4,3945.62,3949.21,1970770.0
1761753120,3949.21,3954.83,3949.21,3954.01,1788510.0
1761753180,3954.01,3958.71,3948.93,3950.54,3021816.0
1761753240,3950.35,3950.55,3948.28,3950.06,2116124.0
1761753300,3950.05,3950.19,3944.41,3944.7,2160236.0
1761753360,3944.02,3948.09,3941.43,3943.16,3341222.0
1761753420,3943.16,3949.26,3942.79,3949.26,1052978.0
1761753480,3949.83,3950.95,3947.84,3950.84,1162170.0
1761753540,3950.84,3953.54,3949.61,3950.24,1011702.0
1761753600,3950.24,3950.99,3945.01,3946.59,2120324.0
1761753660,3947.06,3948.0,3944.17,3945.22,1499248.0
1761753720,3945.23,3947.17,3943.0,3946.06,2295276.0
1761753780,3946.01,3946.01,3939.2,3939.99,2822582.0
1761753840,3939.94,3942.31,3938.0,3939.52,3861374.0
1761753900,3939.52,3940.73,3931.54,3933.63,6792478.0
1761753960,3934.08,3939.55,3932.33,3935.79,3285800.0
1761754020,3935.46,3939.88,3922.91,3936.75,10159880.0
1761754080,3936.5,3938.72,3930.88,3933.97,3206582.0
1761754140,3933.97,3939.25,3933.55,3933.81,2112498.0
1761754200,3934.99,3936.7,3928.01,3930.93,3488900.0
1761754260,3931.68,3934.96,3928.28,3933.27,3166400.0
1761754320,3933.36,3937.14,3932.67,3933.44,2535218.0
1761754380,3933.44,3938.19,3931.58,3936.24,1299166.0
1761754440,3936.67,3944.01,3936.24,3938.63,2371918.0
1761754500,3937.74,3943.71,3934.36,3942.61,2947490.0
1761754560,3943.15,3948.45,3942.86,3945.01,3112304.0
1761754620,3945.01,3947.26,3943.61,3944.15,1616662.0
1761754680,3944.16,3945.55,3942.03,3945.54,1070368.0
1761754740,3945.55,3952.32,3945.55,3950.21,4651256.0
1761754800,3950.2,3961.91,3950.2,3960.73,5080116.0
1761754860,3960.73,3965.0,3958.57,3959.41,3675558.0
1761754920,3959.57,3962.21,3958.12,3960.43,2546924.0
1761754980,3960.61,3966.78,3959.94,3965.89,3310014.0
1761755040,3965.9,3966.57,3962.76,3963.68,2895934.0
1761755100,3963.69,3963.96,3956.92,3959.8,2842534.0
1761755160,3959.99,3964.55,3959.98,3963.1,1127150.0
1761755220,3963.11,3965.88,3960.86,3964.58,2166108.0
1761755280,3964.58,3965.44,3962.36,3962.37,971438.0
1761755340,3962.37,3966.0,3961.0,3961.0,1059502.0
1761755400,3961.73,3962.13,3959.28,3961.0,1510416.0
1761755460,3960.99,3966.14,3960.99,3965.19,981680.0
1761755520,3965.19,3965.71,3963.44,3964.26,771740.0
1761755580,3964.82,3973.51,3964.35,3972.99,2962878.0
1761755640,3972.63,3973.99,3969.64,3973.99,2267460.0
1761755700,3974.23,3975.3,3971.9,3973.71,2875158.0
1761755760,3973.95,3976.0,3968.84,3968.84,2131446.0
1761755820,3968.87,3969.76,3966.46,3966.53,2004496.0
1761755880,3967.41,3969.75,3967.21,3967.21,1195074.0
1761755940,3967.05,3969.01,3966.47,3966.47,443594.0
1761756000,3966.26,3966.95,3962.2,3966.66,1713120.0
1761756060,3966.67,3971.74,3966.66,3968.97,1725738.0
1761756120,3969.03,3973.3,3969.03,3972.01,1120184.0
1761756180,3971.8,3972.14,3969.04,3969.7,1024398.0
1761756240,3969.53,3971.0,3968.4,3969.26,778186.0
1761756300,3969.26,3972.5,3968.81,3971.19,903482.0
1761756360,3971.2,3971.2,3964.26,3967.43,1019800.0
1761756420,3967.49,3968.0,3964.28,3964.62,927536.0
1761756480,3964.61,3965.67,3963.98,3964.88,497020.0
1761756540,3964.87,3966.6,3963.39,3966.6,782656.0
1761756600,3966.6,3968.22,3964.39,3964.77,413074.0
1761756660,3964.76,3968.88,3964.72,3967.55,474878.0
1761756720,3967.62,3969.51,3960.65,3962.23,1169984.0
1761756780,3962.43,3963.81,3960.87,3963.8,317506.0
1761756840,3963.8,3966.92,3963.48,3963.48,368890.0
1761756900,3963.74,3964.31,3960.19,3963.59,749210.0
1761756960,3963.58,3963.59,3958.06,3958.53,1606708.0
1761757020,3958.06,3960.79,3958.06,3959.9,1102574.0
1761757080,3959.73,3961.33,3959.0,3959.57,787268.0
1761757140,3959.57,3961.34,3958.66,3960.99,450008.0
1761757200,3960.61,3963.3,3960.51,3961.45,850422.0
1761757260,3961.45,3965.48,3961.45,3964.54,754842.0
1761757320,3964.54,3967.9,3964.54,3967.9,625140.0
1761757380,3968.43,3972.59,3967.73,3971.63,1145682.0
1761757440,3971.63,3972.89,3970.0,3971.65,899970.0
1761757500,3971.65,3971.98,3967.98,3967.99,840080.0
1761757560,3967.98,3969.01,3966.6,3967.74,444220.0
1761757620,3967.73,3969.05,3967.2,3968.57,440492.0
1761757680,3968.56,3974.23,3968.56,3972.83,818840.0
1761757740,3972.83,3973.93,3972.43,3973.41,623944.0
1761757800,3973.4,3973.4,3971.49,3972.2,627766.0
1761757860,3972.2,3972.88,3969.99,3970.0,412302.0
1761757920,3970.0,3970.63,3968.21,3969.96,1350354.0
1761757980,3970.09,3971.7,3969.72,3970.47,872716.0
1761758040,3968.98,3970.93,3968.69,3969.95,650498.0
1761758100,3969.96,3970.0,3966.01,3966.01,488892.0
1761758160,3966.01,3968.12,3966.0,3968.11,309662.0
1761758220,3968.11,3968.62,3966.95,3967.49,527806.0
1761758280,3967.5,3967.5,3964.29,3964.3,442264.0
1761758340,3964.3,3965.44,3960.24,3960.24,1087594.0
1761758400,3960.23,3961.0,3957.99,3960.64,2102940.0
1761758460,3960.9,3962.31,3958.63,3962.3,820628.0
1761758520,3962.3,3964.66,3961.0,3964.66,328920.0
1761758580,3964.59,3966.53,3961.5,3965.14,375262.0
1761758640,3964.89,3967.15,3964.88,3966.39,210670.0
1761758700,3966.39,3968.11,3963.42,3964.0,476016.0
1761758760,3964.01,3966.82,3961.47,3966.82,499872.0
1761758820,3966.44,3967.64,3965.79,3966.84,335196.0
1761758880,3967.0,3969.1,3966.99,3968.01,436934.0
1761758940,3968.01,3968.01,3963.18,3965.3,1245488.0
1761759000,3964.13,3965.24,3962.72,3963.75,467286.0
1761759060,3963.74,3967.45,3963.74,3966.81,341844.0
1761759120,3966.8,3969.41,3966.8,3969.4,790800.0
1761759180,3969.02,3971.31,3969.02,3970.4,709736.0
1761759240,3970.41,3973.57,3970.41,3973.08,1144928.0
1761759300,3973.08,3978.0,3973.07,3977.51,2506630.0
1761759360,3977.97,3987.53,3977.79,3986.87,6676430.0
1761759420,3986.87,3994.25,3986.59,3989.77,5010428.0
1761759480,3989.97,3991.71,3987.26,3988.13,3138462.0
1761759540,3988.13,4010.0,3988.13,4005.7,11025140.0
1761759600,4005.4,4007.84,3995.09,3996.0,4857728.0
1761759660,3995.69,4000.86,3994.48,3999.89,2346802.0
1761759720,3999.88,4006.07,3999.88,4000.91,1817746.0
1761759780,4000.91,4001.51,3997.89,3998.19,1105342.0
1761759840,3998.54,4003.3,3998.54,4002.54,1362048.0
1761759900,4002.54,4006.38,3997.07,3998.12,2604262.0
1761759960,3998.16,3999.2,3994.72,3998.28,2901430.0
1761760020,3998.09,4000.0,3997.41,3999.24,2144362.0
1761760080,3999.25,4002.34,3998.88,4001.52,1848372.0
1761760140,4001.52,4004.99,4000.49,4003.91,1937962.0
1761760200,4003.9,4004.14,3999.42,4000.76,1319130.0
1761760260,4000.77,4005.57,4000.57,4005.24,1153902.0
1761760320,4005.57,4007.0,4003.0,4005.87,1613972.0
1761760380,4005.87,4005.93,4004.33,4005.23,741860.0
1761760440,4005.7,4005.93,4001.18,4001.19,737236.0
1761760500,4001.18,4002.8,3999.12,4000.22,1326146.0
1761760560,3999.9,4001.05,3997.6,3997.6,708942.0
1761760620,3997.34,3999.88,3997.03,3998.95,1810652.0
1761760680,3998.96,4002.87,3998.95,4002.55,2924066.0
1761760740,4002.2,4014.6,4002.2,4011.81,5603360.0
1761760800,4012.4,4012.4,3973.57,4008.28,19713252.0
1761760860,4007.45,4007.71,3992.51,3999.87,6494586.0
1761760920,3999.77,4016.87,3998.19,4016.87,6488622.0
1761760980,4017.06,4017.06,3995.72,3997.56,5057768.0
1761761040,3997.75,4000.0,3992.89,3996.96,2799850.0
1761761100,3996.49,3996.96,3973.0,3988.05,10556834.0
1761761160,3988.79,4000.27,3987.14,3990.99,4163360.0
1761761220,3990.98,3997.25,3988.81,3994.22,2512666.0
1761761280,3994.22,4002.66,3992.03,3993.31,3230834.0
1761761340,3993.31,3993.88,3984.21,3991.33,5125942.0
1761761400,3991.07,3991.33,3986.0,3989.45,3322688.0
1761761460,3990.09,3994.35,3984.48,3993.6,3281518.0
1761761520,3994.06,3995.79,3989.28,3989.28,1509438.0
1761761580,3989.28,3990.5,3987.0,3989.55,760450.0
1761761640,3989.56,3989.56,3980.73,3981.0,1543300.0
1761761700,3980.99,3987.92,3980.52,3987.92,2026578.0
1761761760,3988.18,3993.01,3983.61,3993.01,1442738.0
1761761820,3992.81,3996.59,3992.45,3995.45,2003056.0
1761761880,3995.44,3998.49,3995.44,3996.36,1210760.0
1761761940,3996.78,3997.8,3994.88,3995.56,698432.0
1761762000,3995.55,3995.56,3987.51,3988.65,2255718.0
1761762060,3987.98,3989.39,3985.0,3988.0,1119418.0
1761762120,3987.45,3990.36,3986.83,3990.23,362312.0
1761762180,3990.09,3991.08,3985.03,3989.2,673444.0
1761762240,3988.81,3990.78,3985.84,3988.78,789870.0
1761762300,3988.79,3990.04,3986.13,3989.08,496722.0
1761762360,3989.37,3993.72,3989.36,3991.89,636376.0
1761762420,3991.63,3992.11,3989.94,3990.24,529382.0
1761762480,3990.25,3990.25,3986.0,3987.15,684422.0
1761762540,3987.71,3991.97,3986.04,3990.56,1313878.0
1761762600,3990.56,3994.27,3988.37,3989.15,1598236.0
1761762660,3989.72,4002.49,3989.72,3991.3,3203166.0
1761762720,3991.79,3996.0,3987.8,3993.01,2246904.0
1761762780,3992.93,3999.4,3990.68,3998.93,1325488.0
1761762840,3998.79,4004.78,3998.32,4002.41,4287412.0
1761762900,4001.77,4003.47,3901.5,3905.22,34824256.0
1761762960,3902.46,3931.68,3877.13,3929.07,48623026.0
1761763020,3927.11,3934.84,3917.37,3926.87,13479874.0
1761763080,3927.54,3927.54,3895.64,3905.09,24717468.0
1761763140,3907.98,3907.99,3852.0,3853.41,40958680.0
1761763200,3856.31,3881.44,3834.04,3865.55,34034164.0
1761763260,3865.81,3875.14,3854.96,3854.96,15539630.0
1761763320,3856.98,3864.56,3837.71,3851.23,22553250.0
1761763380,3850.33,3878.75,3850.33,3871.1,15743002.0
1761763440,3872.6,3881.0,3861.79,3861.79,10272534.0
1761763500,3861.09,3896.0,3856.02,3889.25,15200226.0
1761763560,3890.93,3896.52,3884.2,3893.99,9099432.0
1761763620,3893.6,3894.01,3882.8,3883.79,4622350.0
1761763680,3883.74,3895.43,3880.01,3892.89,5917288.0
1761763740,3893.99,3895.04,3886.34,3893.7,3988594.0
1761763800,3892.37,3918.2,3892.37,3910.96,16885930.0
1761763860,3911.23,3921.52,3909.57,3916.11,7111752.0
1761763920,3916.97,3926.47,3915.68,3922.0,7456268.0
1761763980,3923.65,3944.71,3923.41,3943.03,12493990.0
1761764040,3943.27,3943.29,3929.25,3934.32,6093912.0
1761764100,3934.04,3939.75,3932.16,3937.4,5079344.0
1761764160,3936.85,3936.86,3922.59,3924.64,6850484.0
1761764220,3924.74,3929.37,3924.74,3928.04,5570140.0
1761764280,3927.91,3928.51,3914.87,3918.26,4871320.0
1761764340,3917.69,3919.95,3911.18,3915.71,3349196.0
1761764400,3915.28,3935.88,3914.46,3932.22,5154732.0
1761764460,3932.22,3932.31,3918.44,3922.07,3501306.0
1761764520,3922.25,3929.79,3916.07,3928.61,2771748.0
1761764580,3927.65,3931.0,3917.88,3918.32,2938486.0
1761764640,3918.6,3923.4,3916.18,3921.12,2825182.0
1761764700,3921.06,3932.06,3921.06,3928.37,2828382.0
1761764760,3928.59,3934.51,3928.59,3931.27,3382688.0
1761764820,3931.43,3948.81,3931.43,3947.68,7816824.0
1761764880,3948.48,3950.91,3940.02,3942.87,4961736.0
1761764940,3943.36,3951.52,3941.32,3943.58,4581698.0
1761765000,3943.93,3950.45,3940.7,3947.77,2356950.0
1761765060,3947.65,3950.0,3945.7,3949.57,2634706.0
1761765120,3949.57,3955.63,3949.41,3954.48,3515724.0
1761765180,3954.48,3955.99,3947.88,3948.35,2589274.0
1761765240,3948.38,3948.76,3943.95,3946.14,1981570.0
1761765300,3946.78,3951.03,3942.2,3945.0,3217624.0
1761765360,3943.88,3945.55,3928.36,3932.72,6966060.0
1761765420,3932.71,3934.32,3929.81,3932.68,3334920.0
1761765480,3932.68,3932.68,3921.89,3929.58,4338194.0
1761765540,3929.61,3930.19,3926.0,3929.81,2642448.0
1761765600,3929.82,3933.03,3922.03,3933.0,1837948.0
1761765660,3933.29,3933.72,3926.2,3928.42,1895762.0
1761765720,3928.85,3939.99,3928.18,3938.01,2533586.0
1761765780,3938.39,3939.13,3928.6,3931.01,2956822.0
1761765840,3930.24,3932.2,3927.03,3929.48,2807914.0
1761765900,3929.34,3941.35,3926.39,3940.97,2905092.0
1761765960,3940.99,3942.69,3937.18,3937.24,3261488.0
1761766020,3936.16,3936.16,3931.98,3932.82,1948064.0
1761766080,3932.82,3934.47,3930.1,3930.65,732072.0
1761766140,3930.64,3930.64,3925.57,3926.99,1522230.0
1761766200,3926.99,3926.99,3920.51,3925.81,3419206.0
1761766260,3925.5,3926.51,3918.0,3918.7,1868636.0
1761766320,3918.95,3919.1,3909.45,3909.46,5249114.0
1761766380,3909.24,3911.58,3904.94,3911.58,4385532.0
1761766440,3911.83,3912.83,3905.2,3910.53,4066600.0
1761766500,3910.21,3911.98,3906.15,3906.74,2523198.0
1761766560,3906.66,3906.68,3890.01,3890.02,11186052.0
1761766620,3891.28,3902.74,3891.28,3902.07,4511268.0
1761766680,3902.37,3909.96,3902.32,3906.4,3903108.0
1761766740,3906.25,3906.25,3901.47,3901.47,1144948.0
1761766800,3901.57,3901.57,3891.49,3892.88,2120634.0
1761766860,3893.55,3896.01,3886.95,3888.52,2661216.0
1761766920,3888.3,3893.25,3885.55,3893.14,3988284.0
1761766980,3892.8,3900.91,3892.62,3899.68,2735124.0
1761767040,3900.15,3900.27,3896.0,3898.87,1154566.0
1761767100,3898.85,3909.99,3897.96,3907.14,3202622.0
1761767160,3908.6,3908.6,3900.37,3900.91,1546384.0
1761767220,3900.9,3904.45,3899.21,3903.86,1003954.0
1761767280,3903.13,3914.2,3903.13,3912.71,2035918.0
1761767340,3913.0,3914.44,3909.13,3909.67,1405864.0
1761767400,3910.53,3921.93,3910.53,3920.86,3021090.0
1761767460,3921.01,3923.79,3915.13,3916.79,1460360.0
1761767520,3916.79,3917.12,3912.54,3914.18,794768.0
1761767580,3915.05,3918.61,3912.39,3913.59,1039844.0
1761767640,3914.39,3916.0,3912.22,3915.49,891672.0
1761767700,3915.49,3922.91,3915.49,3915.88,1297292.0
1761767760,3915.1,3919.82,3915.01,3919.82,380342.0
1761767820,3919.82,3921.19,3916.61,3916.61,520836.0
1761767880,3916.61,3916.76,3904.97,3905.64,3835424.0
1761767940,3905.64,3908.43,3900.85,3903.15,2143874.0
1761768000,3903.97,3918.02,3901.56,3915.86,4283362.0
1761768060,3915.77,3919.82,3915.18,3916.61,2009060.0
1761768120,3916.9,3919.3,3908.84,3908.84,2377528.0
1761768180,3911.0,3918.06,3904.0,3910.08,4386214.0
1761768240,3908.81,3914.42,3906.98,3911.69,2646606.0
1761768300,3909.73,3910.22,3896.28,3896.33,3333706.0
1761768360,3896.48,3898.39,3889.78,3892.03,2847860.0
1761768420,3892.03,3896.94,3891.61,3894.08,2376468.0
1761768480,3894.0,3901.81,3889.89,3899.53,1682500.0
1761768540,3899.53,3906.03,3896.27,3896.3,926502.0
1761768600,3896.99,3898.44,3885.95,3886.13,1934936.0
1761768660,3887.42,3897.05,3887.42,3895.17,2081228.0
1761768720,3895.53,3898.0,3893.51,3893.51,572518.0
1761768780,3893.82,3898.0,3893.48,3897.95,1113970.0
1761768840,3897.95,3900.0,3897.59,3899.98,468856.0
1761768900,3898.92,3900.76,3894.67,3896.4,1293060.0
1761768960,3896.4,3910.92,3896.4,3910.92,2284548.0
1761769020,3910.92,3912.2,3907.05,3907.64,881608.0
1761769080,3907.64,3909.76,3907.25,3908.56,432636.0
1761769140,3908.57,3913.39,3908.56,3912.97,828840.0
1761769200,3912.98,3914.9,3909.84,3914.9,1132056.0
1761769260,3914.98,3916.84,3912.38,3912.39,1631528.0
1761769320,3912.61,3915.93,3912.6,3914.88,597614.0
1761769380,3914.87,3926.4,3914.16,3920.82,3653554.0
1761769440,3920.82,3925.97,3920.54,3924.68,1816454.0
1761769500,3924.67,3932.24,3923.08,3931.65,2708852.0
1761769560,3931.64,3937.34,3930.6,3935.3,2885750.0
1761769620,3935.31,3935.53,3928.44,3932.18,1704440.0
1761769680,3932.17,3932.48,3930.02,3932.05,741098.0
1761769740,3931.24,3934.01,3930.85,3933.92,523540.0
1761769800,3933.92,3945.59,3933.92,3939.44,3695144.0
1761769860,3938.21,3938.76,3930.99,3930.99,1115950.0
1761769920,3930.67,3934.52,3928.18,3933.61,1775024.0
1761769980,3933.76,3933.77,3930.38,3930.95,772502.0
1761770040,3930.77,3930.77,3924.54,3924.54,879794.0
1761770100,3924.55,3931.46,3924.37,3929.14,896910.0
1761770160,3928.6,3935.12,3928.6,3934.79,556652.0
1761770220,3934.8,3934.8,3930.68,3932.32,426392.0
1761770280,3932.31,3937.12,3932.3,3936.82,492828.0
1761770340,3936.82,3938.21,3934.24,3936.64,716738.0
1761770400,3936.64,3936.64,3932.78,3934.85,760968.0
1761770460,3934.47,3936.41,3933.62,3934.55,353670.0
1761770520,3934.55,3936.45,3933.23,3935.83,366520.0
1761770580,3935.83,3936.41,3934.68,3935.71,148588.0
1761770640,3935.7,3935.95,3933.78,3935.64,280578.0
1761770700,3935.64,3935.64,3930.78,3931.76,371784.0
1761770760,3931.78,3934.86,3931.78,3934.15,344600.0
1761770820,3934.14,3936.41,3933.81,3934.72,527996.0
1761770880,3934.71,3935.24,3934.05,3935.12,394956.0
1761770940,3935.11,3937.18,3934.79,3936.74,288642.0
1761771000,3936.74,3944.31,3936.74,3943.66,1566234.0
1761771060,3943.64,3947.41,3943.02,3947.16,1225262.0
1761771120,3946.69,3946.87,3945.59,3946.35,559884.0
1761771180,3946.34,3947.98,3945.76,3947.28,640990.0
1761771240,3947.42,3951.0,3947.41,3948.42,2214426.0
1761771300,3948.41,3948.42,3945.0,3946.68,1118600.0
1761771360,3946.67,3950.03,3946.67,3949.03,736304.0
1761771420,3949.02,3950.39,3946.75,3946.92,515516.0
1761771480,3946.92,3947.95,3944.36,3946.75,1142544.0
1761771540,3946.74,3949.32,3946.37,3949.31,548924.0
1761771600,3949.31,3949.93,3943.67,3943.86,653300.0
1761771660,3943.87,3944.41,3940.75,3941.45,746580.0
1761771720,3941.45,3941.73,3936.96,3937.36,901004.0
1761771780,3937.34,3940.59,3936.43,3940.01,1182956.0
1761771840,3940.01,3940.71,3939.07,3940.0,648426.0
1761771900,3939.84,3940.01,3936.41,3937.24,476826.0
1761771960,3937.24,3939.6,3937.24,3939.39,174794.0
1761772020,3939.38,3941.92,3939.0,3939.01,546310.0
1761772080,3939.01,3939.48,3937.25,3939.36,263652.0
1761772140,3939.39,3943.74,3939.39,3941.71,305680.0
1761772200,3941.71,3943.14,3941.71,3943.14,185276.0
1761772260,3943.15,3943.15,3941.01,3941.01,279116.0
1761772320,3941.01,3941.01,3935.11,3936.76,759012.0
1761772380,3936.77,3939.74,3936.12,3939.3,573574.0
1761772440,3939.3,3939.3,3929.21,3929.81,2393992.0
1761772500,3929.7,3936.57,3929.7,3936.56,1688922.0
1761772560,3936.56,3938.95,3936.46,3936.99,499650.0
1761772620,3937.0,3942.46,3936.99,3941.58,589872.0
1761772680,3941.4,3943.28,3940.8,3942.56,315668.0
1761772740,3942.56,3943.6,3942.46,3943.19,207370.0
1761772800,3943.2,3944.62,3942.53,3943.1,419510.0
1761772860,3943.02,3943.05,3941.2,3941.2,284820.0
1761772920,3941.2,3942.54,3940.35,3941.99,152272.0
1761772980,3941.99,3943.19,3941.15,3943.19,127108.0
1761773040,3943.18,3945.7,3943.18,3944.82,583162.0
1761773100,3944.81,3945.0,3943.79,3943.91,399300.0
1761773160,3943.53,3944.98,3943.52,3944.82,125522.0
1761773220,3944.82,3944.82,3943.2,3943.7,173162.0
1761773280,3943.71,3944.32,3943.7,3944.01,128768.0
1761773340,3944.01,3944.01,3941.47,3941.47,273540.0
1761773400,3942.02,3946.95,3942.02,3946.94,310290.0
1761773460,3947.57,3950.0,3947.57,3950.0,573708.0
1761773520,3949.99,3950.46,3949.37,3950.45,411708.0
1761773580,3950.46,3953.2,3950.45,3953.2,829802.0
1761773640,3953.2,3959.54,3951.77,3959.49,2458980.0
1761773700,3959.99,3961.99,3957.28,3958.79,2544882.0
1761773760,3958.79,3959.12,3953.6,3954.99,937614.0
1761773820,3955.0,3957.57,3954.46,3957.56,473938.0
1761773880,3957.57,3957.94,3954.67,3954.68,290734.0
1761773940,3954.68,3957.78,3954.67,3955.75,865570.0
1761774000,3955.63,3955.74,3950.45,3952.7,660636.0
1761774060,3952.71,3952.71,3950.32,3950.32,1000586.0
1761774120,3950.32,3951.03,3950.29,3950.55,321018.0
1761774180,3950.55,3950.56,3950.28,3950.28,130822.0
1761774240,3950.28,3950.76,3950.28,3950.75,138710.0
1761774300,3950.76,3950.86,3946.31,3946.46,482190.0
1761774360,3946.46,3950.43,3946.46,3950.42,671436.0
1761774420,3950.43,3953.64,3950.42,3953.64,312150.0
1761774480,3953.63,3957.57,3953.63,3957.56,383162.0
1761774540,3957.57,3959.15,3955.38,3955.38,756834.0
1761774600,3955.26,3955.26,3954.53,3955.01,271814.0
1761774660,3955.0,3960.0,3954.8,3956.53,635890.0
1761774720,3956.53,3958.69,3955.7,3958.69,272080.0
1761774780,3958.69,3958.76,3954.44,3955.37,514520.0
1761774840,3955.37,3956.23,3955.37,3956.22,498002.0
1761774900,3956.23,3956.23,3954.98,3954.99,184242.0
1761774960,3954.98,3954.99,3949.59,3949.61,1111610.0
1761775020,3949.73,3952.18,3949.72,3952.17,149450.0
1761775080,3952.16,3953.24,3950.0,3950.26,204722.0
1761775140,3950.27,3955.24,3949.32,3954.41,350900.0
1761775200,3954.4,3958.36,3952.32,3952.49,1210208.0
1761775260,3952.48,3952.49,3949.48,3949.74,555878.0
1761775320,3949.74,3951.2,3948.8,3950.76,249846.0
1761775380,3950.75,3950.76,3944.81,3949.18,1218862.0
1761775440,3949.17,3949.94,3948.22,3948.49,373110.0
1761775500,3948.5,3949.11,3947.05,3947.05,494912.0
1761775560,3947.05,3947.06,3938.85,3940.4,1397572.0
1761775620,3940.24,3946.19,3939.6,3946.19,927730.0
1761775680,3946.19,3947.4,3944.81,3945.62,535762.0
1761775740,3945.62,3949.32,3945.23,3948.2,318902.0
1761775800,3948.21,3950.0,3948.16,3948.71,380572.0
1761775860,3948.71,3950.79,3946.43,3949.03,303978.0
1761775920,3948.87,3948.87,3943.75,3943.78,838654.0
1761775980,3943.78,3945.06,3941.21,3945.06,395468.0
1761776040,3945.05,3945.25,3943.17,3943.85,191018.0
1761776100,3943.85,3945.63,3942.53,3942.54,470954.0
1761776160,3942.94,3944.44,3939.01,3939.3,1156580.0
1761776220,3939.3,3945.62,3939.3,3945.17,699634.0
1761776280,3944.67,3947.31,3943.32,3946.81,461864.0
1761776340,3946.8,3947.38,3946.13,3947.0,159836.0
1761776400,3946.99,3947.27,3945.8,3946.25,172340.0
1761776460,3946.25,3948.0,3946.01,3946.02,211126.0
1761776520,3946.03,3948.36,3945.0,3946.56,335372.0
1761776580,3946.57,3946.57,3944.56,3944.85,162434.0
1761776640,3944.84,3945.5,3944.1,3945.5,140012.0
1761776700,3945.49,3946.64,3942.86,3943.81,256132.0
1761776760,3943.82,3943.83,3943.22,3943.82,148330.0
1761776820,3943.83,3944.15,3938.97,3938.98,354720.0
1761776880,3938.98,3939.04,3937.61,3938.68,565932.0
1761776940,3938.69,3939.18,3937.38,3938.2,299720.0
1761777000,3937.82,3937.82,3935.01,3935.81,1251348.0
1761777060,3935.69,3938.08,3935.17,3936.99,576932.0
1761777120,3937.0,3939.52,3936.99,3937.72,205406.0
1761777180,3937.63,3937.63,3935.98,3935.98,243276.0
1761777240,3935.99,3936.54,3933.39,3933.39,380170.0
1761777300,3933.39,3936.25,3932.87,3935.99,592986.0
1761777360,3935.99,3936.0,3934.07,3934.44,202940.0
1761777420,3934.44,3935.37,3933.8,3934.17,188778.0
1761777480,3934.18,3934.18,3932.19,3933.0,127088.0
1761777540,3932.69,3937.61,3932.68,3937.09,227896.0
1761777600,3937.56,3943.4,3936.39,3941.65,1217690.0
1761777660,3941.65,3943.0,3940.71,3940.94,278990.0
1761777720,3940.94,3941.01,3940.01,3941.0,81724.0
1761777780,3941.0,3941.09,3940.0,3940.41,165836.0
1761777840,3940.15,3940.16,3937.5,3937.51,171984.0
1761777900,3937.51,3941.73,3937.5,3941.57,411006.0
1761777960,3941.57,3943.12,3941.52,3942.25,194250.0
1761778020,3942.25,3943.08,3940.82,3942.59,156004.0
1761778080,3942.58,3943.48,3942.21,3942.66,251296.0
1761778140,3942.66,3943.38,3941.51,3942.38,664540.0
1761778200,3942.74,3943.37,3942.27,3943.36,248024.0
1761778260,3943.36,3943.75,3943.05,3943.05,124218.0
1761778320,3943.06,3944.63,3942.27,3944.62,225686.0
1761778380,3944.62,3945.43,3943.64,3945.0,210916.0
1761778440,3945.0,3947.31,3944.87,3946.94,385676.0
1761778500,3946.95,3946.95,3944.5,3944.51,76744.0
1761778560,3944.51,3944.51,3939.86,3941.12,362196.0
1761778620,3941.12,3941.12,3938.09,3939.13,186156.0
1761778680,3939.13,3939.7,3936.59,3937.76,259890.0
1761778740,3937.76,3939.09,3937.12,3938.96,354696.0
1761778800,3938.3,3939.4,3936.17,3936.17,565058.0
1761778860,3936.17,3937.42,3934.78,3935.21,357468.0
1761778920,3935.22,3936.02,3934.14,3934.95,362516.0
1761778980,3934.95,3935.96,3931.02,3931.9,1058024.0
1761779040,3931.9,3933.45,3930.89,3931.55,362398.0
1761779100,3931.55,3931.69,3925.91,3925.91,1240966.0
1761779160,3925.71,3928.01,3922.77,3924.24,2248598.0
1761779220,3924.24,3925.75,3923.84,3923.84,437722.0
1761779280,3923.85,3925.24,3923.01,3924.08,609872.0
1761779340,3924.08,3924.88,3920.63,3922.54,1133414.0
1761779400,3922.55,3922.55,3914.24,3918.59,2657786.0
1761779460,3918.6,3921.36,3917.61,3920.01,472906.0
1761779520,3919.54,3919.54,3914.0,3915.09,1007652.0
1761779580,3915.39,3915.4,3911.59,3913.95,1290088.0
1761779640,3913.95,3914.68,3911.23,3911.27,938244.0
1761779700,3911.19,3916.26,3909.12,3916.0,1764948.0
1761779760,3916.13,3919.23,3915.87,3918.74,1154990.0
1761779820,3918.74,3919.93,3918.27,3918.62,446600.0
1761779880,3918.63,3920.62,3916.32,3919.64,661450.0
1761779940,3919.7,3920.41,3918.89,3919.39,779472.0
1761780000,3919.39,3921.53,3919.04,3921.21,387224.0
1761780060,3921.51,3921.51,3918.92,3919.01,445684.0
1761780120,3919.01,3922.0,3918.65,3920.05,752846.0
1761780180,3920.06,3920.66,3917.38,3917.53,299456.0
1761780240,3917.54,3917.54,3911.42,3915.23,902776.0
1761780300,3915.22,3917.6,3915.22,3916.11,512512.0
1761780360,3916.11,3916.72,3913.28,3913.28,755996.0
1761780420,3913.29,3914.77,3912.91,3914.0,288204.0
1761780480,3914.0,3914.7,3914.0,3914.7,264356.0
1761780540,3914.7,3914.7,3910.01,3910.02,401158.0
1761780600,3910.26,3910.4,3909.0,3909.01,555314.0
1761780660,3909.01,3911.24,3906.52,3906.79,1745602.0
1761780720,3907.01,3913.01,3907.01,3912.3,1078618.0
1761780780,3911.67,3911.68,3908.13,3910.4,1772406.0
1761780840,3910.39,3910.4,3906.22,3907.02,1387290.0
1761780900,3907.02,3907.25,3905.12,3905.85,1140136.0
1761780960,3905.85,3905.85,3900.58,3901.61,2263798.0
1761781020,3901.67,3902.47,3880.13,3887.96,18055740.0
1761781080,3887.96,3893.0,3872.04,3881.74,11979098.0
1761781140,3881.75,3883.19,3877.44,3878.97,2964522.0
1761781200,3878.7,3882.37,3878.44,3882.31,1719948.0
1761781260,3882.36,3882.4,3871.46,3873.18,2642088.0
1761781320,3873.46,3884.15,3873.4,3883.76,1571768.0
1761781380,3883.75,3888.43,3882.75,3888.0,2839146.0
1761781440,3888.01,3890.72,3887.91,3890.01,3968526.0
1761781500,3890.01,3891.61,3889.26,3891.0,1669948.0
1761781560,3891.0,3894.75,3890.97,3893.65,1793078.0
1761781620,3893.65,3894.74,3892.6,3892.61,575268.0
1761781680,3892.61,3892.61,3888.01,3888.27,968578.0
1761781740,3888.28,3892.0,3888.28,3891.69,872354.0
1761781800,3891.39,3892.61,3890.28,3892.6,892348.0
1761781860,3893.35,3894.1,3890.45,3894.1,661494.0
1761781920,3894.49,3898.57,3894.2,3894.22,1242492.0
1761781980,3894.23,3894.23,3892.19,3893.28,493734.0
1761782040,3893.34,3895.05,3892.23,3894.85,484158.0
1761782100,3894.85,3898.03,3894.85,3897.24,486650.0
1761782160,3897.24,3902.68,3896.89,3897.09,2733232.0
1761782220,3896.97,3900.99,3896.21,3900.51,591762.0
1761782280,3900.29,3901.7,3899.05,3899.18,687632.0
1761782340,3899.04,3900.74,3898.9,3900.37,478678.0
1761782400,3900.38,3901.66,3899.2,3900.15,548470.0
1761782460,3900.15,3903.02,3898.69,3901.51,1049214.0
1761782520,3901.54,3904.51,3899.5,3903.12,585322.0
1761782580,3903.12,3907.0,3902.99,3904.01,1643694.0
1761782640,3904.01,3904.01,3899.22,3899.23,1631882.0
1761782700,3899.22,3901.19,3897.22,3899.15,944940.0
1761782760,3897.75,3897.75,3891.0,3891.0,2183752.0
1761782820,3890.87,3891.12,3884.19,3885.69,2640282.0
1761782880,3885.69,3890.29,3885.0,3885.0,1113222.0
1761782940,3885.01,3886.65,3883.22,3885.29,2253972.0
1761783000,3885.31,3893.3,3884.65,3893.02,1928346.0
1761783060,3893.01,3904.92,3892.76,3902.22,1404324.0
1761783120,3902.18,3902.18,3897.16,3897.5,1150390.0
1761783180,3897.49,3899.94,3895.01,3898.73,1813230.0
1761783240,3898.26,3904.76,3897.82,3903.06,1275694.0
1761783300,3903.18,3909.65,3903.18,3908.47,2317586.0
1761783360,3908.48,3908.77,3906.41,3907.33,1869092.0
1761783420,3907.17,3909.53,3905.4,3909.03,960006.0
1761783480,3909.41,3914.22,3907.2,3909.42,3093942.0
1761783540,3909.42,3912.5,3908.12,3911.47,1235424.0
1761783600,3911.47,3914.14,3908.82,3912.62,1278294.0
1761783660,3912.62,3912.95,3908.88,3912.2,809592.0
1761783720,3912.19,3914.31,3911.47,3911.63,830472.0
1761783780,3911.62,3911.62,3908.71,3910.2,690530.0
1761783840,3910.21,3912.94,3910.2,3912.94,785146.0
1761783900,3912.93,3914.2,3909.85,3913.69,1168320.0
1761783960,3913.69,3913.69,3910.0,3911.84,917500.0
1761784020,3911.57,3911.92,3908.78,3909.19,762210.0
1761784080,3909.18,3911.1,3908.24,3909.3,452264.0
1761784140,3909.3,3912.28,3908.3,3911.66,546240.0
1761784200,3911.65,3911.97,3909.98,3910.44,913098.0
1761784260,3910.44,3915.99,3909.73,3913.23,818412.0
1761784320,3913.23,3914.94,3912.51,3914.75,455056.0
1761784380,3914.43,3914.49,3912.5,3912.98,346026.0
1761784440,3912.98,3913.83,3911.49,3911.88,358876.0
1761784500,3911.58,3913.84,3911.0,3911.76,498950.0
1761784560,3911.75,3915.0,3911.05,3913.08,371012.0
1761784620,3913.09,3913.09,3909.31,3909.31,295630.0
1761784680,3909.11,3909.11,3905.0,3905.62,976822.0
1761784740,3905.38,3905.38,3900.43,3900.43,814450.0
1761784800,3901.08,3906.5,3901.08,3905.75,744584.0
1761784860,3906.37,3911.97,3905.86,3911.26,367180.0
1761784920,3911.26,3911.34,3909.28,3909.28,350972.0
1761784980,3909.29,3910.2,3906.37,3908.96,704472.0
1761785040,3908.95,3910.41,3908.21,3909.3,427574.0
1761785100,3909.3,3909.55,3904.51,3906.22,291044.0
1761785160,3906.23,3910.06,3906.22,3909.21,426842.0
1761785220,3909.55,3912.84,3909.19,3912.41,919256.0
1761785280,3912.4,3917.19,3912.08,3917.19,736014.0
1761785340,3917.38,3919.89,3916.67,3919.25,1470080.0
1761785400,3918.62,3918.93,3913.65,3913.65,1254942.0
1761785460,3913.3,3914.34,3912.15,3914.34,761654.0
1761785520,3914.34,3918.37,3913.36,3915.94,304334.0
1761785580,3916.09,3919.54,3916.08,3919.53,741038.0
1761785640,3919.54,3919.54,3915.66,3916.99,616906.0
1761785700,3916.88,3916.88,3914.89,3915.83,614960.0
1761785760,3915.83,3919.62,3914.89,3919.62,337366.0
1761785820,3919.89,3921.0,3919.76,3920.18,767510.0
1761785880,3920.17,3920.18,3918.13,3920.0,356268.0
1761785940,3919.99,3920.31,3919.62,3920.3,616948.0
1761786000,3920.3,3920.31,3915.52,3915.88,732360.0
1761786060,3915.67,3918.61,3915.5,3915.72,487650.0
1761786120,3915.72,3916.44,3912.65,3912.65,583062.0
1761786180,3912.2,3912.21,3908.88,3909.84,1604518.0
1761786240,3909.84,3911.18,3904.08,3904.23,1554186.0
1761786300,3904.5,3911.16,3903.47,3910.84,908486.0
1761786360,3910.85,3913.0,3907.2,3913.0,419310.0
1761786420,3912.99,3914.79,3910.61,3913.51,427898.0
1761786480,3912.49,3916.0,3912.45,3915.99,679720.0
1761786540,3915.99,3919.84,3914.64,3919.67,878554.0
1761786600,3919.67,3923.1,3919.55,3921.82,1728864.0
1761786660,3921.81,3922.2,3910.99,3915.53,2241934.0
1761786720,3915.54,3915.62,3913.98,3914.25,429766.0
1761786780,3914.24,3919.45,3914.24,3916.48,805482.0
1761786840,3916.47,3916.48,3914.77,3914.9,222302.0
1761786900,3914.89,3916.32,3912.0,3916.32,591644.0
1761786960,3916.57,3920.83,3915.23,3916.84,1023686.0
1761787020,3916.83,3918.52,3914.08,3914.91,369810.0
1761787080,3914.91,3916.43,3912.79,3915.15,749112.0
1761787140,3915.15,3917.72,3914.7,3917.57,498382.0
1761787200,3917.05,3917.58,3916.24,3916.99,297300.0
1761787260,3917.4,3917.4,3914.39,3915.54,336734.0
1761787320,3915.53,3916.12,3914.0,3915.0,253276.0
1761787380,3915.0,3917.0,3914.55,3915.21,277250.0
1761787440,3915.21,3917.64,3915.2,3915.4,583722.0
1761787500,3915.67,3915.68,3911.2,3911.21,512260.0
1761787560,3911.21,3914.27,3908.0,3914.27,1112930.0
1761787620,3914.41,3914.91,3907.97,3910.24,1182672.0
1761787680,3910.23,3913.52,3910.23,3913.13,593222.0
1761787740,3913.13,3913.13,3911.02,3911.02,451842.0
1761787800,3911.03,3913.99,3909.56,3912.08,457452.0
1761787860,3912.08,3912.76,3910.0,3912.06,600216.0
1761787920,3912.05,3913.28,3910.6,3911.19,185132.0
1761787980,3910.88,3915.83,3910.88,3914.99,507600.0
1761788040,3915.0,3921.4,3913.14,3919.89,1000810.0
1761788100,3919.89,3920.69,3916.19,3916.99,1011226.0
1761788160,3916.99,3921.0,3916.19,3917.09,450716.0
1761788220,3917.07,3921.12,3915.17,3921.12,388020.0
1761788280,3921.12,3921.79,3917.49,3919.91,722548.0
1761788340,3919.91,3923.92,3918.29,3923.92,1327912.0
1761788400,3923.92,3923.92,3922.33,3922.87,785112.0
1761788460,3922.86,3922.88,3921.0,3921.0,240754.0
1761788520,3920.82,3924.62,3920.81,3923.5,645990.0
1761788580,3924.02,3926.0,3923.4,3924.23,726878.0
1761788640,3924.24,3924.61,3923.16,3923.89,629748.0
1761788700,3923.9,3929.3,3922.9,3929.11,1117326.0
1761788760,3927.93,3929.35,3925.93,3926.45,1102186.0
1761788820,3926.45,3929.18,3925.96,3928.93,555378.0
1761788880,3928.93,3929.3,3926.16,3927.8,1022844.0
1761788940,3927.79,3928.87,3926.15,3926.31,480446.0
1761789000,3926.32,3929.8,3926.32,3929.21,318154.0
1761789060,3929.21,3932.5,3927.75,3932.5,1102668.0
1761789120,3932.37,3933.8,3927.76,3929.72,998506.0
1761789180,3929.71,3929.72,3926.5,3927.73,746612.0
1761789240,3927.73,3929.2,3926.11,3927.58,612438.0
1761789300,3927.84,3930.77,3927.61,3930.76,276486.0
1761789360,3930.76,3933.0,3930.32,3932.47,842866.0
1761789420,3932.46,3933.33,3931.0,3931.25,436216.0
1761789480,3931.35,3931.88,3925.19,3926.63,1808224.0
1761789540,3926.64,3928.69,3924.29,3925.62,615010.0
1761789600,3925.61,3929.08,3921.65,3925.48,1323638.0
1761789660,3925.13,3927.37,3923.45,3926.55,653448.0
1761789720,3926.54,3926.54,3924.88,3926.31,201292.0
1761789780,3926.31,3929.43,3926.31,3929.43,301366.0
1761789840,3929.43,3929.58,3921.32,3921.94,961660.0
1761789900,3922.38,3923.74,3921.65,3922.3,477282.0
1761789960,3922.09,3924.36,3921.48,3924.35,203954.0
1761790020,3924.36,3927.14,3924.36,3925.48,552428.0
1761790080,3925.48,3927.32,3925.36,3927.31,813502.0
1761790140,3927.32,3930.65,3925.2,3925.2,1082640.0
1761790200,3925.2,3928.74,3922.39,3926.35,623564.0
1761790260,3926.01,3930.48,3925.84,3929.67,330866.0
1761790320,3929.68,3930.2,3928.77,3929.76,193910.0
1761790380,3929.76,3930.2,3929.4,3929.7,175634.0
1761790440,3929.69,3931.6,3929.69,3931.35,413256.0
1761790500,3931.59,3936.1,3931.59,3934.57,1267764.0
1761790560,3934.56,3936.12,3934.28,3935.2,733074.0
1761790620,3935.19,3937.52,3935.01,3937.4,585994.0
1761790680,3937.41,3942.8,3937.26,3939.47,2251634.0
1761790740,3939.34,3939.47,3932.37,3937.02,2470990.0
1761790800,3937.01,3938.05,3930.31,3935.11,1364994.0
1761790860,3935.47,3935.85,3934.76,3935.14,664936.0
1761790920,3935.14,3938.0,3934.54,3937.41,300828.0
1761790980,3937.42,3939.86,3933.9,3939.2,1644224.0
1761791040,3939.2,3940.82,3939.01,3940.07,945624.0
1761791100,3940.07,3942.26,3938.0,3941.43,655682.0
1761791160,3941.43,3945.86,3940.66,3944.09,1802508.0
1761791220,3944.09,3944.09,3941.95,3942.12,607226.0
1761791280,3942.11,3943.58,3942.11,3942.56,550814.0
1761791340,3942.56,3942.75,3941.55,3941.96,631002.0
1761791400,3941.97,3944.55,3941.14,3942.07,1155984.0
1761791460,3942.07,3944.73,3941.52,3941.94,1085288.0
1761791520,3941.72,3941.72,3939.52,3939.71,624646.0
1761791580,3939.29,3941.38,3938.83,3941.37,506844.0
1761791640,3941.37,3944.99,3941.37,3943.29,1106674.0
1761791700,3943.29,3943.74,3942.01,3943.0,290474.0
1761791760,3943.01,3943.01,3941.94,3942.59,222210.0
1761791820,3942.6,3943.74,3941.95,3943.73,298192.0
1761791880,3943.74,3944.85,3942.75,3942.75,1484512.0
1761791940,3942.76,3944.0,3942.44,3942.53,358088.0
1761792000,3942.54,3943.02,3941.23,3942.63,1127390.0
1761792060,3942.62,3945.0,3942.35,3944.99,588494.0
1761792120,3945.0,3945.34,3942.05,3943.84,714960.0
1761792180,3943.84,3945.35,3943.83,3944.5,235748.0
1761792240,3944.49,3944.5,3942.0,3943.79,264912.0
1761792300,3943.59,3943.59,3939.61,3940.43,1161112.0
1761792360,3940.43,3941.24,3937.86,3938.64,442422.0
1761792420,3939.1,3939.1,3937.13,3937.14,928132.0
1761792480,3937.39,3938.27,3936.17,3938.26,691972.0
1761792540,3938.27,3938.6,3936.89,3938.39,444548.0
1761792600,3938.39,3940.15,3937.72,3940.0,448338.0
1761792660,3940.0,3943.39,3938.91,3943.39,634924.0
1761792720,3943.39,3944.46,3942.31,3942.31,462982.0
1761792780,3942.23,3943.74,3940.81,3943.53,254888.0
1761792840,3943.75,3944.19,3942.27,3943.9,398370.0
1761792900,3943.9,3943.9,3941.34,3941.54,324434.0
1761792960,3941.54,3943.75,3941.27,3943.74,262624.0
1761793020,3943.74,3943.84,3941.83,3942.06,251986.0
1761793080,3942.16,3944.82,3942.16,3944.82,252864.0
1761793140,3944.81,3945.0,3942.82,3943.94,994600.0
1761793200,3943.94,3944.7,3941.66,3942.28,697098.0
1761793260,3942.28,3943.27,3940.8,3943.25,446630.0
1761793320,3943.25,3943.26,3941.19,3941.82,213682.0
1761793380,3941.83,3941.84,3937.67,3938.4,802998.0
1761793440,3939.2,3939.2,3934.36,3935.44,1137208.0
1761793500,3935.45,3936.25,3933.63,3935.72,969986.0
1761793560,3935.99,3937.82,3934.62,3936.17,959250.0
1761793620,3936.16,3940.87,3936.16,3938.92,1050650.0
1761793680,3938.94,3940.14,3937.25,3937.78,398342.0
1761793740,3937.78,3943.87,3937.77,3940.68,3236234.0
1761793800,3940.68,3941.17,3938.79,3939.99,432176.0
1761793860,3939.99,3940.0,3938.5,3939.17,347416.0
1761793920,3939.45,3940.49,3937.75,3940.48,542752.0
1761793980,3940.49,3940.56,3938.46,3938.47,613936.0
1761794040,3938.47,3942.3,3937.92,3942.3,154574.0
1761794100,3942.44,3946.27,3942.44,3944.89,844258.0
1761794160,3944.85,3947.0,3944.62,3945.3,707776.0
1761794220,3945.3,3945.84,3942.41,3943.97,721554.0
1761794280,3943.98,3945.52,3936.53,3937.01,1643012.0
1761794340,3937.0,3938.43,3936.39,3936.66,584746.0
1761794400,3936.66,3939.77,3936.28,3939.41,697256.0
1761794460,3939.4,3939.76,3938.56,3939.75,152132.0
1761794520,3939.75,3940.39,3937.38,3938.0,278454.0
1761794580,3937.99,3938.9,3936.6,3938.9,458046.0
1761794640,3938.9,3940.0,3937.59,3937.71,348826.0
1761794700,3937.7,3938.8,3937.43,3937.54,495822.0
1761794760,3937.54,3938.33,3936.39,3936.39,401748.0
1761794820,3936.4,3937.37,3936.39,3936.39,665590.0
1761794880,3936.39,3937.25,3936.0,3936.0,1002300.0
1761794940,3936.01,3936.35,3936.0,3936.26,136356.0
1761795000,3936.8,3938.34,3936.8,3937.3,210770.0
1761795060,3937.16,3939.6,3937.09,3939.6,209836.0
1761795120,3939.59,3939.6,3935.33,3936.02,493162.0
1761795180,3936.02,3938.67,3933.61,3936.05,1023992.0
1761795240,3936.05,3937.47,3935.15,3937.47,331214.0
1761795300,3937.46,3938.65,3937.01,3937.02,367590.0
1761795360,3937.31,3939.25,3936.01,3936.01,391904.0
1761795420,3935.61,3939.47,3933.93,3939.12,344772.0
1761795480,3939.12,3941.0,3938.11,3938.88,423414.0
1761795540,3939.52,3939.88,3938.0,3938.0,330578.0
1761795600,3938.0,3938.0,3935.4,3936.2,195288.0
1761795660,3936.19,3936.2,3931.53,3936.05,1699442.0
1761795720,3935.3,3937.19,3933.01,3935.36,1240338.0
1761795780,3935.36,3936.53,3933.77,3934.37,324782.0
1761795840,3934.37,3934.37,3932.69,3932.69,104544.0
1761795900,3933.99,3934.1,3931.93,3932.58,268122.0
1761795960,3932.58,3932.58,3928.36,3930.27,1360728.0
1761796020,3930.26,3932.55,3930.26,3932.11,829834.0
1761796080,3931.7,3932.1,3930.55,3931.66,244416.0
1761796140,3931.66,3933.61,3928.69,3928.71,470298.0
1761796200,3928.7,3929.19,3925.98,3927.2,1335418.0
1761796260,3927.46,3928.68,3926.99,3927.77,1247952.0
1761796320,3927.92,3930.17,3927.92,3928.86,717930.0
1761796380,3928.86,3929.2,3925.93,3927.96,765118.0
1761796440,3927.95,3928.13,3926.03,3926.8,577140.0
1761796500,3926.81,3929.28,3926.03,3928.2,479968.0
1761796560,3928.21,3929.47,3928.2,3928.62,402262.0
1761796620,3928.62,3932.42,3928.62,3931.15,597100.0
1761796680,3930.81,3931.15,3929.25,3929.25,204220.0
1761796740,3929.25,3933.8,3928.68,3932.7,539716.0
1761796800,3932.54,3933.11,3929.58,3929.95,451464.0
1761796860,3929.95,3931.17,3928.1,3928.57,256294.0
1761796920,3928.57,3930.0,3928.25,3929.99,325724.0
1761796980,3929.99,3932.52,3929.99,3930.55,469184.0
1761797040,3930.04,3930.04,3926.25,3926.25,427428.0
1761797100,3926.26,3926.26,3920.81,3921.63,2174272.0
1761797160,3921.63,3923.79,3920.8,3921.72,714370.0
1761797220,3921.61,3921.61,3913.43,3914.46,3549124.0
1761797280,3914.8,3914.81,3906.51,3907.63,4448934.0
1761797340,3908.0,3909.07,3905.01,3906.68,1416058.0
1761797400,3906.91,3906.91,3891.0,3893.87,6037246.0
1761797460,3892.82,3895.41,3886.67,3891.12,5990000.0
1761797520,3891.2,3891.37,3885.88,3890.69,3333214.0
1761797580,3890.98,3891.86,3885.48,3887.57,2364004.0
1761797640,3886.99,3889.98,3880.36,3886.25,4609402.0
1761797700,3885.56,3885.56,3875.22,3878.81,4987624.0
1761797760,3878.8,3883.24,3875.52,3875.63,2781144.0
1761797820,3876.55,3882.46,3871.56,3882.45,5116798.0
1761797880,3882.46,3884.99,3878.4,3881.9,2725236.0
1761797940,3881.91,3889.24,3880.01,3888.11,2326642.0
1761798000,3888.1,3897.15,3886.52,3894.35,3370482.0
1761798060,3894.83,3894.83,3886.87,3887.73,1663554.0
1761798120,3888.8,3888.8,3880.45,3882.39,2070648.0
1761798180,3881.88,3883.6,3865.24,3868.19,6238944.0
1761798240,3867.37,3869.99,3861.69,3863.35,4674648.0
1761798300,3863.7,3869.28,3860.86,3865.29,5290320.0
1761798360,3865.27,3869.23,3856.4,3862.74,7367390.0
1761798420,3863.15,3863.86,3841.85,3847.34,16242098.0
1761798480,3848.3,3852.74,3838.15,3839.9,11571106.0
1761798540,3839.36,3854.46,3837.69,3854.46,9911304.0
1761798600,3854.99,3855.16,3844.32,3853.59,5512220.0
1761798660,3853.56,3859.01,3846.68,3847.06,6244956.0
1761798720,3846.69,3852.68,3841.64,3849.68,4418946.0
1761798780,3850.2,3859.64,3848.61,3859.64,4010250.0
1761798840,3859.8,3866.6,3859.63,3859.63,5373510.0
1761798900,3860.81,3891.29,3860.09,3888.22,16964730.0
1761798960,3889.03,3915.45,3888.74,3907.81,21602920.0
1761799020,3907.46,3911.37,3898.87,3904.5,8485634.0
1761799080,3903.58,3909.99,3898.88,3899.59,7198876.0
1761799140,3900.2,3910.11,3894.43,3910.11,9387790.0
1761799200,3909.41,3910.68,3898.39,3901.64,6084190.0
1761799260,3901.99,3901.99,3889.99,3893.02,3139456.0
1761799320,3892.22,3893.33,3888.88,3892.48,2491698.0
1761799380,3892.85,3893.91,3887.32,3890.65,4020010.0
1761799440,3890.64,3892.0,3886.82,3890.66,2205778.0
1761799500,3890.07,3897.8,3888.02,3895.05,3327116.0
1761799560,3894.81,3900.44,3892.43,3899.2,3075526.0
1761799620,3898.74,3898.78,3894.78,3898.77,2621536.0
1761799680,3897.51,3897.52,3889.64,3889.91,1929272.0
1761799740,3890.14,3890.81,3885.07,3886.39,2205378.0
1761799800,3886.39,3887.52,3885.0,3885.65,1616002.0
1761799860,3885.72,3891.37,3885.72,3886.34,1340012.0
1761799920,3885.86,3894.72,3885.86,3894.42,1365132.0
1761799980,3894.1,3895.71,3891.05,3893.67,1413610.0
1761800040,3893.68,3895.18,3886.35,3887.37,1101184.0
1761800100,3887.38,3889.34,3884.67,3887.42,3047060.0
1761800160,3887.1,3888.93,3885.52,3887.66,1840964.0
1761800220,3887.64,3890.35,3885.01,3885.84,1403516.0
1761800280,3885.85,3887.23,3877.6,3879.49,3098428.0
1761800340,3879.46,3880.01,3867.64,3869.49,9271490.0
1761800400,3869.56,3872.19,3864.8,3870.0,3649306.0
1761800460,3870.0,3874.09,3864.44,3865.01,2714422.0
1761800520,3865.7,3872.5,3865.3,3868.07,3236428.0
1761800580,3867.36,3876.51,3867.36,3874.54,1842924.0
1761800640,3874.54,3876.0,3866.07,3868.34,2036670.0
1761800700,3867.05,3868.13,3852.55,3859.34,7279748.0
1761800760,3858.78,3867.53,3856.62,3865.94,2716638.0
1761800820,3866.02,3871.11,3865.8,3865.94,4644720.0
1761800880,3865.95,3872.0,3865.95,3870.29,2987752.0
1761800940,3870.82,3872.88,3867.43,3867.44,3128888.0
1761801000,3867.44,3867.81,3860.01,3864.03,3096594.0
1761801060,3864.03,3864.03,3857.36,3860.67,3024918.0
1761801120,3860.67,3864.6,3859.7,3863.01,1670354.0
1761801180,3863.0,3867.6,3862.4,3866.98,1077252.0
1761801240,3867.08,3871.57,3866.79,3870.67,3317560.0
1761801300,3870.67,3870.98,3865.99,3866.11,2781632.0
1761801360,3866.01,3867.28,3863.97,3863.97,2263772.0
1761801420,3863.97,3863.97,3857.97,3862.5,4029260.0
1761801480,3862.5,3865.53,3861.17,3865.52,1727914.0
1761801540,3865.53,3866.13,3861.4,3862.9,1421816.0
1761801600,3863.58,3865.66,3860.51,3864.79,1319498.0
1761801660,3864.19,3864.2,3859.17,3863.27,1089874.0
1761801720,3863.28,3873.74,3862.71,3871.82,1604008.0
1761801780,3871.83,3871.83,3867.43,3869.53,1297210.0
1761801840,3869.53,3869.55,3864.9,3867.44,605136.0
1761801900,3867.44,3868.39,3863.84,3864.68,445764.0
1761801960,3864.69,3869.02,3864.67,3867.98,625510.0
1761802020,3867.97,3869.65,3867.0,3868.99,616860.0
1761802080,3869.19,3875.42,3868.01,3875.41,1170786.0
1761802140,3875.59,3877.82,3870.52,3872.79,1443538.0
1761802200,3872.79,3873.33,3870.78,3872.2,1355836.0
1761802260,3871.65,3872.28,3868.15,3872.28,1648896.0
1761802320,3872.73,3879.17,3872.73,3877.97,2142834.0
1761802380,3877.89,3879.54,3876.14,3879.29,1980016.0
1761802440,3879.68,3889.97,3878.81,3886.13,3141054.0
1761802500,3886.0,3886.01,3879.01,3880.72,2715804.0
1761802560,3881.22,3882.08,3880.0,3880.0,785608.0
1761802620,3880.0,3884.87,3879.1,3883.79,1222276.0
1761802680,3883.93,3885.58,3882.31,3885.58,641030.0
1761802740,3886.88,3896.02,3886.88,3895.73,4158388.0
1761802800,3895.53,3905.19,3895.05,3902.78,7553984.0
1761802860,3902.78,3903.21,3898.86,3900.71,3665158.0
1761802920,3900.72,3909.99,3899.91,3906.38,4810872.0
1761802980,3906.38,3914.7,3906.03,3910.32,5593160.0
1761803040,3910.32,3914.61,3909.75,3913.03,2096710.0
1761803100,3912.9,3915.0,3911.08,3914.99,3567188.0
1761803160,3915.71,3919.0,3911.57,3912.17,3762518.0
1761803220,3912.55,3914.59,3908.45,3913.64,3727562.0
1761803280,3913.93,3916.5,3913.17,3913.17,1793512.0
1761803340,3913.61,3918.66,3912.94,3916.03,1705592.0
1761803400,3916.04,3919.99,3912.77,3914.64,2366334.0
1761803460,3914.18,3919.82,3914.18,3915.8,1874398.0
1761803520,3915.41,3916.49,3911.91,3916.49,1194396.0
1761803580,3916.48,3920.39,3916.48,3919.28,1773908.0
1761803640,3919.57,3921.83,3918.36,3920.17,1171318.0
1761803700,3920.17,3920.18,3916.44,3917.81,842952.0
1761803760,3918.11,3919.99,3917.81,3918.92,816080.0
1761803820,3918.92,3918.92,3915.32,3917.52,1310150.0
1761803880,3916.96,3919.2,3916.39,3918.37,1568000.0
1761803940,3918.2,3918.2,3914.16,3914.86,1609130.0
1761804000,3914.64,3917.09,3913.23,3915.06,1541174.0
1761804060,3915.06,3916.31,3913.14,3913.47,883714.0
1761804120,3913.46,3917.76,3913.46,3916.85,1134712.0
1761804180,3916.85,3917.69,3913.61,3916.62,805178.0
1761804240,3916.62,3917.4,3913.71,3916.52,639868.0
1761804300,3916.52,3918.0,3913.56,3914.31,914820.0
1761804360,3914.31,3914.93,3913.01,3914.68,614958.0
1761804420,3914.82,3917.17,3913.1,3916.93,988628.0
1761804480,3917.0,3917.36,3911.73,3911.93,1000658.0
1761804540,3911.93,3914.76,3911.92,3912.66,1023418.0
1761804600,3912.04,3915.0,3911.27,3911.89,793890.0
1761804660,3911.41,3914.44,3911.41,3912.42,503518.0
1761804720,3912.42,3912.42,3908.94,3909.58,1167244.0
1761804780,3909.58,3909.58,3901.2,3905.78,2984534.0
1761804840,3905.77,3907.01,3904.0,3904.68,720812.0
1761804900,3905.2,3905.76,3902.41,3903.04,1061456.0
1761804960,3903.6,3903.67,3895.49,3897.93,3195424.0
1761805020,3897.92,3899.46,3895.92,3898.3,2331876.0
1761805080,3897.7,3901.71,3897.69,3901.7,2214330.0
1761805140,3901.7,3905.73,3901.45,3903.99,1390118.0
1761805200,3903.81,3906.72,3902.65,3906.48,1126552.0
1761805260,3905.9,3905.9,3900.0,3902.75,597168.0
1761805320,3902.76,3905.75,3902.56,3904.73,359606.0
1761805380,3904.73,3907.73,3904.73,3907.05,572930.0
1761805440,3907.06,3907.73,3902.33,3902.51,951992.0
1761805500,3902.51,3905.13,3900.0,3904.99,973548.0
1761805560,3904.44,3908.35,3903.88,3906.23,1276762.0
1761805620,3906.23,3907.31,3905.09,3906.03,251920.0
1761805680,3906.02,3906.03,3904.14,3905.52,560408.0
1761805740,3905.54,3906.0,3903.3,3905.32,163796.0
1761805800,3905.32,3909.27,3903.65,3908.73,662694.0
1761805860,3908.73,3913.92,3907.16,3908.28,810476.0
1761805920,3908.27,3911.76,3908.11,3909.74,1074036.0
1761805980,3909.65,3910.99,3908.9,3909.59,1039270.0
1761806040,3909.6,3909.6,3907.0,3908.99,1184536.0
1761806100,3908.99,3910.85,3908.19,3908.36,1088268.0
1761806160,3908.01,3909.03,3906.49,3906.96,432120.0
1761806220,3906.96,3907.0,3904.2,3904.21,644918.0
1761806280,3904.2,3904.5,3902.45,3903.04,447568.0
1761806340,3903.32,3905.54,3903.31,3903.56,529086.0
1761806400,3903.56,3905.83,3902.76,3904.99,312348.0
1761806460,3904.98,3912.0,3904.54,3910.34,1035714.0
1761806520,3910.34,3915.85,3908.65,3915.15,2104816.0
1761806580,3915.8,3925.0,3915.2,3919.43,5034970.0
1761806640,3919.73,3923.47,3918.51,3918.76,2597150.0
1761806700,3919.57,3923.42,3919.2,3920.22,1502664.0
1761806760,3920.22,3922.75,3918.96,3919.28,1465800.0
1761806820,3919.27,3922.54,3919.27,3920.29,1123930.0
1761806880,3920.29,3920.99,3917.45,3920.01,1079252.0
1761806940,3920.01,3920.89,3919.43,3919.52,856052.0
1761807000,3919.52,3919.52,3917.13,3917.45,754692.0
1761807060,3917.45,3918.23,3915.56,3917.0,613662.0
1761807120,3917.0,3920.5,3917.0,3920.14,601744.0
1761807180,3920.14,3922.46,3920.01,3920.55,627772.0
1761807240,3920.55,3921.59,3917.17,3918.32,496858.0
1761807300,3918.31,3918.32,3915.18,3915.96,729148.0
1761807360,3915.98,3916.48,3915.01,3915.61,352458.0
1761807420,3915.6,3917.0,3914.55,3914.56,390752.0
1761807480,3914.55,3915.79,3914.51,3915.03,430916.0
1761807540,3915.04,3915.04,3910.86,3911.39,583002.0
1761807600,3911.39,3913.96,3911.39,3913.63,532148.0
1761807660,3913.63,3913.69,3911.36,3911.36,330140.0
1761807720,3911.36,3911.36,3907.8,3908.88,1224306.0
1761807780,3908.87,3911.18,3908.81,3911.17,877448.0
1761807840,3910.41,3910.41,3909.09,3910.24,442288.0
1761807900,3910.63,3910.63,3908.87,3909.69,622336.0
1761807960,3909.1,3913.68,3906.08,3913.68,1276620.0
1761808020,3913.68,3918.53,3913.68,3917.61,1021862.0
1761808080,3917.12,3918.42,3916.4,3916.9,397760.0
1761808140,3916.71,3916.8,3913.72,3915.58,735454.0
1761808200,3915.58,3919.49,3914.52,3919.49,389110.0
1761808260,3919.49,3927.5,3919.49,3926.27,3424038.0
1761808320,3926.27,3927.85,3924.61,3926.4,2003184.0
1761808380,3926.39,3929.86,3926.39,3927.45,3277688.0
1761808440,3927.45,3927.98,3924.63,3924.63,935880.0
1761808500,3924.55,3926.39,3924.08,3925.99,1129728.0
1761808560,3926.0,3934.59,3925.99,3933.88,4104894.0
1761808620,3933.95,3934.17,3930.11,3931.85,1558298.0
1761808680,3932.02,3942.99,3932.02,3941.13,9710340.0
1761808740,3941.12,3942.56,3937.23,3938.16,2776978.0
1761808800,3938.16,3942.12,3935.57,3935.57,1684224.0
1761808860,3935.57,3942.5,3935.38,3938.44,1819086.0
1761808920,3938.45,3938.45,3935.39,3936.62,1018374.0
1761808980,3936.63,3936.63,3933.51,3934.07,1061164.0
1761809040,3934.07,3937.82,3932.2,3937.82,1219242.0
1761809100,3937.83,3940.0,3936.08,3936.65,2046510.0
1761809160,3936.58,3937.0,3935.57,3936.22,645856.0
1761809220,3936.37,3938.0,3936.01,3936.28,427824.0
1761809280,3936.27,3936.6,3935.0,3935.02,645890.0
1761809340,3935.02,3935.02,3931.76,3932.23,1306204.0
1761809400,3932.29,3935.42,3932.29,3934.85,1160200.0
1761809460,3934.85,3935.92,3934.24,3934.24,260270.0
1761809520,3934.25,3934.25,3931.69,3932.76,891230.0
1761809580,3932.76,3936.49,3932.75,3935.27,370192.0
1761809640,3935.5,3936.48,3930.52,3930.88,798252.0
1761809700,3930.88,3933.58,3930.88,3933.25,687622.0
1761809760,3933.25,3936.26,3933.25,3936.0,801004.0
1761809820,3936.0,3936.98,3934.71,3934.79,342572.0
1761809880,3934.8,3935.89,3931.67,3931.68,408764.0
1761809940,3931.67,3932.42,3931.4,3932.4,371142.0
1761810000,3932.4,3934.76,3932.4,3933.01,431746.0
1761810060,3933.01,3934.31,3933.0,3934.27,694438.0
1761810120,3934.27,3936.22,3934.21,3935.76,438608.0
1761810180,3935.75,3937.8,3935.01,3936.38,616528.0
1761810240,3936.77,3938.05,3936.04,3938.05,719252.0
1761810300,3938.2,3939.84,3937.37,3937.38,1431936.0
1761810360,3937.37,3939.0,3936.48,3938.3,682812.0
1761810420,3938.3,3938.3,3936.01,3936.62,672744.0
1761810480,3936.62,3936.63,3931.03,3932.44,1459932.0
1761810540,3932.44,3932.6,3930.09,3931.75,2132312.0
1761810600,3932.02,3932.02,3930.12,3930.93,863360.0
1761810660,3930.93,3934.39,3930.93,3933.06,961330.0
1761810720,3933.06,3935.03,3932.59,3934.56,543768.0
1761810780,3934.57,3935.81,3933.7,3935.81,269822.0
1761810840,3935.99,3937.29,3935.49,3936.97,489898.0
1761810900,3936.43,3937.01,3935.2,3935.8,999226.0
1761810960,3935.8,3937.37,3935.69,3936.55,521064.0
1761811020,3936.55,3937.0,3931.28,3933.89,808044.0
1761811080,3934.77,3937.97,3934.76,3937.96,717712.0
1761811140,3938.15,3939.3,3937.96,3938.18,1497694.0
1761811200,3938.19,3938.41,3934.46,3934.75,709288.0
1761811260,3934.76,3937.99,3933.73,3937.5,778566.0
1761811320,3937.51,3937.75,3935.0,3935.28,334772.0
1761811380,3935.12,3937.37,3933.04,3934.18,424450.0
1761811440,3934.18,3934.18,3931.4,3931.41,556072.0
1761811500,3931.61,3933.35,3930.98,3931.71,1070988.0
1761811560,3931.7,3934.0,3931.67,3931.68,579866.0
1761811620,3931.68,3935.78,3931.64,3934.38,495132.0
1761811680,3934.37,3936.54,3933.62,3934.6,475658.0
1761811740,3934.6,3937.62,3927.81,3930.01,2955372.0
1761811800,3930.01,3933.28,3925.01,3925.01,3123202.0
1761811860,3926.0,3930.56,3924.92,3930.56,1854516.0
1761811920,3930.59,3934.52,3925.12,3925.92,1094086.0
1761811980,3925.91,3929.25,3925.61,3926.98,796838.0
1761812040,3926.98,3926.98,3924.01,3926.41,1941434.0
1761812100,3926.4,3929.7,3926.4,3927.0,1342336.0
1761812160,3927.0,3930.45,3927.0,3928.17,1224582.0
1761812220,3927.53,3929.68,3926.91,3929.68,480260.0
1761812280,3929.73,3930.0,3926.4,3926.85,536086.0
1761812340,3926.85,3928.01,3925.07,3926.89,1397812.0
1761812400,3926.51,3929.98,3926.45,3928.73,623614.0
1761812460,3928.73,3929.98,3928.19,3929.49,576114.0
1761812520,3929.5,3931.9,3929.49,3930.78,482744.0
1761812580,3930.77,3930.78,3928.15,3928.37,207412.0
1761812640,3928.37,3929.0,3926.76,3927.87,250740.0
1761812700,3927.87,3929.32,3924.1,3926.17,1626652.0
1761812760,3926.18,3926.18,3924.0,3924.01,912402.0
1761812820,3923.99,3925.47,3923.08,3924.89,1706930.0
1761812880,3924.89,3928.0,3924.04,3927.01,1404238.0
1761812940,3927.01,3927.57,3922.83,3923.78,836744.0
1761813000,3923.78,3925.53,3922.66,3923.07,714424.0
1761813060,3923.9,3926.41,3921.65,3926.4,2351392.0
1761813120,3926.41,3926.61,3925.45,3926.01,446562.0
1761813180,3926.01,3928.58,3926.0,3928.22,446108.0
1761813240,3928.22,3928.5,3926.61,3926.62,438426.0
1761813300,3926.62,3931.51,3926.61,3931.51,318270.0
1761813360,3931.51,3931.62,3931.23,3931.61,346936.0
1761813420,3931.84,3933.81,3931.84,3931.87,1053440.0
1761813480,3931.87,3931.87,3928.96,3929.63,497782.0
1761813540,3929.45,3931.68,3929.17,3930.86,251954.0
1761813600,3930.85,3930.86,3929.02,3929.86,208292.0
1761813660,3929.86,3930.5,3929.0,3929.28,362946.0
1761813720,3929.28,3932.82,3929.03,3932.68,346562.0
1761813780,3932.67,3932.68,3929.59,3930.66,359752.0
1761813840,3930.66,3932.85,3930.66,3931.76,356216.0
1761813900,3931.76,3933.0,3930.4,3933.0,283952.0
1761813960,3933.0,3933.29,3930.94,3930.94,277348.0
1761814020,3930.95,3930.95,3928.18,3928.39,303034.0
1761814080,3928.16,3928.16,3925.5,3926.51,642808.0
1761814140,3926.51,3927.5,3925.0,3927.47,386358.0
1761814200,3927.47,3929.0,3926.68,3928.99,151440.0
1761814260,3928.99,3928.99,3927.18,3927.61,169626.0
1761814320,3927.61,3928.6,3925.29,3925.29,185776.0
1761814380,3925.29,3926.3,3924.63,3925.55,270952.0
1761814440,3925.55,3926.22,3924.39,3924.76,299508.0
1761814500,3924.76,3925.51,3923.94,3925.03,764314.0
1761814560,3924.72,3924.72,3915.39,3918.8,3551964.0
1761814620,3918.79,3920.49,3918.79,3919.19,866348.0
1761814680,3919.19,3920.21,3919.18,3919.5,880486.0
1761814740,3919.5,3921.47,3919.5,3919.64,888054.0
1761814800,3919.65,3921.15,3918.87,3919.73,722760.0
1761814860,3919.72,3922.93,3917.54,3921.25,748930.0
1761814920,3921.25,3921.25,3919.08,3919.09,320040.0
1761814980,3919.08,3919.09,3915.19,3916.61,976648.0
1761815040,3916.61,3916.72,3915.52,3916.62,565082.0
1761815100,3916.62,3919.31,3916.15,3919.3,766208.0
1761815160,3919.3,3919.31,3916.71,3919.3,510080.0
1761815220,3919.3,3919.31,3917.01,3917.01,715606.0
1761815280,3917.01,3917.12,3914.7,3914.7,460414.0
1761815340,3914.7,3916.72,3913.49,3913.66,1475982.0
1761815400,3913.88,3916.09,3912.09,3912.79,1434740.0
1761815460,3913.09,3913.25,3910.0,3910.02,2144168.0
1761815520,3910.01,3911.25,3909.28,3910.0,1882216.0
1761815580,3909.69,3910.18,3908.38,3908.49,1258902.0
1761815640,3908.49,3909.67,3908.06,3909.04,1577900.0
1761815700,3909.04,3912.8,3909.04,3910.59,1347250.0
1761815760,3910.6,3910.81,3905.59,3906.2,1722110.0
1761815820,3906.2,3906.2,3903.82,3906.0,1350994.0
1761815880,3906.0,3906.0,3900.0,3901.28,2793350.0
1761815940,3901.28,3901.54,3895.1,3897.0,3161046.0
1761816000,3897.0,3897.2,3891.04,3892.46,4020094.0
1761816060,3892.46,3896.31,3891.44,3895.51,1889766.0
1761816120,3895.5,3895.72,3892.33,3893.01,1975360.0
1761816180,3893.0,3894.47,3892.0,3893.31,941340.0
1761816240,3893.32,3896.66,3893.32,3896.63,857330.0
1761816300,3896.63,3901.21,3895.99,3900.36,1594682.0
1761816360,3900.36,3902.54,3898.4,3901.08,1517690.0
1761816420,3900.64,3903.99,3900.37,3902.39,1041744.0
1761816480,3903.31,3903.76,3900.57,3901.93,940510.0
1761816540,3901.92,3904.99,3901.88,3903.27,1619808.0
1761816600,3903.82,3911.62,3903.26,3910.54,4541204.0
1761816660,3910.54,3911.84,3907.99,3909.55,1326310.0
1761816720,3909.55,3911.47,3906.5,3906.51,1139104.0
1761816780,3906.5,3906.51,3900.42,3901.72,854208.0
1761816840,3901.36,3901.36,3896.22,3896.3,1516066.0
1761816900,3896.3,3899.15,3895.01,3897.4,612120.0
1761816960,3897.4,3897.69,3890.46,3892.43,1669324.0
1761817020,3892.44,3897.0,3892.43,3896.22,1397240.0
1761817080,3896.22,3896.82,3894.55,3895.27,623844.0
1761817140,3895.27,3898.0,3894.65,3897.74,535236.0
1761817200,3897.73,3898.59,3897.26,3897.62,297622.0
1761817260,3897.48,3898.81,3895.43,3896.51,577920.0
1761817320,3896.62,3896.8,3894.52,3895.85,467874.0
1761817380,3895.86,3895.87,3893.79,3895.86,300162.0
1761817440,3895.86,3897.28,3895.0,3895.01,335858.0
1761817500,3895.01,3902.48,3894.45,3900.52,1749150.0
1761817560,3900.51,3900.94,3897.37,3898.16,635198.0
1761817620,3898.18,3901.0,3897.28,3901.0,237296.0
1761817680,3901.04,3901.04,3897.16,3897.26,472584.0
1761817740,3897.53,3899.0,3895.9,3896.38,309626.0
1761817800,3896.38,3903.32,3895.22,3901.79,762702.0
1761817860,3901.79,3901.79,3899.28,3899.87,499636.0
1761817920,3899.88,3903.37,3899.87,3900.88,790486.0
1761817980,3900.88,3902.38,3900.86,3901.8,295954.0
1761818040,3901.8,3901.9,3900.9,3901.89,191922.0
1761818100,3902.16,3906.3,3902.15,3906.29,949740.0
1761818160,3906.3,3906.3,3903.36,3903.37,825142.0
1761818220,3903.37,3903.37,3901.67,3902.74,223416.0
1761818280,3902.74,3902.74,3899.05,3899.8,546068.0
1761818340,3900.0,3900.01,3897.8,3898.58,489484.0
1761818400,3898.57,3898.58,3895.04,3895.7,623752.0
1761818460,3895.67,3895.67,3893.44,3893.69,679256.0
1761818520,3893.7,3894.8,3892.5,3893.4,1777976.0
1761818580,3893.63,3896.29,3892.4,3896.29,1009946.0
1761818640,3896.91,3900.58,3896.91,3900.53,813258.0
1761818700,3900.53,3906.45,3900.42,3905.97,1811032.0
1761818760,3905.59,3905.6,3903.1,3903.37,1190464.0
1761818820,3903.37,3903.37,3896.48,3896.48,1041438.0
1761818880,3896.61,3898.27,3895.59,3898.27,753818.0
1761818940,3898.27,3898.27,3896.13,3896.37,389496.0
1761819000,3896.37,3896.86,3894.0,3896.47,507340.0
1761819060,3896.72,3897.12,3895.99,3896.01,221426.0
1761819120,3896.01,3897.05,3894.66,3896.11,1129838.0
1761819180,3896.11,3896.64,3893.93,3893.93,868922.0
1761819240,3894.2,3894.32,3885.69,3888.37,4112622.0
1761819300,3888.37,3890.0,3886.28,3889.49,2735170.0
1761819360,3888.4,3889.44,3887.3,3887.78,1386992.0
1761819420,3887.76,3889.59,3887.45,3888.51,630524.0
1761819480,3888.37,3889.0,3887.29,3888.32,531464.0
1761819540,3888.33,3891.17,3887.41,3889.88,760552.0
1761819600,3889.88,3893.59,3889.87,3893.59,1183794.0
1761819660,3893.59,3899.97,3891.97,3897.13,2468594.0
1761819720,3897.13,3898.6,3895.6,3897.12,590918.0
1761819780,3897.12,3905.47,3896.15,3904.32,2446374.0
1761819840,3903.69,3906.1,3902.18,3902.54,1198884.0
1761819900,3902.53,3902.54,3901.06,3901.49,1116462.0
1761819960,3901.13,3902.36,3898.11,3898.21,1044356.0
1761820020,3898.2,3898.64,3896.89,3898.64,556866.0
1761820080,3898.64,3899.07,3896.99,3896.99,756458.0
1761820140,3896.99,3898.7,3896.99,3898.09,182548.0
1761820200,3898.1,3900.5,3896.22,3900.5,767712.0
1761820260,3900.5,3900.5,3897.81,3899.15,465086.0
1761820320,3899.15,3900.51,3898.0,3899.38,659444.0
1761820380,3899.37,3902.49,3898.47,3901.45,496290.0
1761820440,3901.65,3903.51,3900.5,3903.51,601188.0
1761820500,3902.96,3904.92,3902.95,3904.91,575990.0
1761820560,3904.49,3904.5,3900.8,3901.08,540372.0
1761820620,3901.08,3901.08,3895.01,3895.4,622188.0
1761820680,3895.4,3895.67,3893.0,3894.02,641618.0
1761820740,3894.03,3896.92,3893.45,3896.39,329326.0
1761820800,3896.39,3896.89,3894.09,3895.14,421818.0
1761820860,3895.15,3895.62,3893.0,3895.62,378988.0
1761820920,3895.61,3897.4,3894.9,3896.03,157638.0
1761820980,3896.03,3896.03,3892.77,3893.13,228828.0
1761821040,3893.13,3893.47,3888.0,3888.01,1162920.0
1761821100,3888.0,3891.98,3882.1,3884.91,3704368.0
1761821160,3885.03,3888.84,3885.03,3888.84,1174148.0
1761821220,3888.73,3891.6,3887.79,3891.59,900960.0
1761821280,3891.83,3894.22,3891.57,3893.65,669356.0
1761821340,3893.65,3894.12,3890.41,3890.41,402530.0
1761821400,3890.41,3894.61,3890.41,3894.48,478462.0
1761821460,3894.47,3897.95,3894.47,3897.94,1497360.0
1761821520,3897.94,3897.94,3895.23,3895.8,1063376.0
1761821580,3895.8,3897.08,3894.28,3894.28,355630.0
1761821640,3893.99,3894.0,3890.21,3891.69,818196.0
1761821700,3891.69,3891.69,3890.56,3891.2,224616.0
1761821760,3891.52,3891.52,3890.01,3890.19,512900.0
1761821820,3890.19,3891.21,3890.18,3891.2,254750.0
1761821880,3891.2,3891.73,3890.7,3890.7,239232.0
1761821940,3890.7,3891.8,3890.32,3891.31,172414.0
1761822000,3891.31,3893.0,3890.5,3891.69,307736.0
1761822060,3891.7,3891.7,3888.78,3891.21,374152.0
1761822120,3891.32,3891.93,3887.0,3887.0,431134.0
1761822180,3887.04,3891.82,3886.47,3890.99,992158.0
1761822240,3890.99,3890.99,3885.79,3887.49,470816.0
1761822300,3887.48,3890.26,3887.11,3890.06,360702.0
1761822360,3890.05,3893.55,3890.05,3891.68,521506.0
1761822420,3891.68,3892.0,3890.72,3891.99,282340.0
1761822480,3891.67,3892.8,3888.0,3888.01,513130.0
1761822540,3888.01,3888.01,3875.94,3878.57,5005540.0
1761822600,3878.28,3882.0,3877.12,3879.19,3196984.0
1761822660,3879.26,3881.96,3878.78,3880.16,1839294.0
1761822720,3880.33,3884.35,3880.33,3883.03,974810.0
1761822780,3883.02,3888.0,3881.93,3887.13,1079146.0
1761822840,3887.12,3887.13,3884.24,3884.48,1070956.0
1761822900,3884.45,3884.45,3879.7,3880.55,1139654.0
1761822960,3880.56,3882.51,3879.91,3882.26,596548.0
1761823020,3882.26,3883.96,3875.75,3877.78,2182466.0
1761823080,3877.92,3882.79,3877.29,3881.98,1462262.0
1761823140,3881.69,3886.09,3881.69,3886.09,937912.0
1761823200,3886.08,3889.31,3885.44,3887.92,1885276.0
1761823260,3887.92,3887.92,3883.08,3885.39,557646.0
1761823320,3885.4,3886.7,3884.64,3885.91,227674.0
1761823380,3885.91,3889.99,3884.97,3887.76,994892.0
1761823440,3887.76,3892.11,3887.76,3889.65,907586.0
1761823500,3889.65,3891.76,3889.65,3891.66,524994.0
1761823560,3892.03,3893.0,3891.17,3892.25,646544.0
1761823620,3892.24,3892.75,3890.88,3891.6,274404.0
1761823680,3891.6,3891.6,3889.55,3890.54,399340.0
1761823740,3890.54,3890.55,3888.0,3889.3,514276.0
1761823800,3889.29,3891.05,3889.12,3890.91,700726.0
1761823860,3890.91,3890.91,3888.54,3888.54,489626.0
1761823920,3888.54,3888.54,3886.08,3887.11,267728.0
1761823980,3887.11,3890.19,3887.11,3890.18,205404.0
1761824040,3890.18,3894.09,3890.18,3894.08,663674.0
1761824100,3894.09,3896.21,3893.93,3895.17,884784.0
1761824160,3895.0,3895.18,3893.39,3893.63,519418.0
1761824220,3893.64,3893.64,3890.97,3890.97,722202.0
1761824280,3890.98,3892.48,3890.68,3891.01,349340.0
1761824340,3891.01,3892.57,3891.01,3891.08,374764.0
1761824400,3891.07,3891.08,3886.0,3887.42,678500.0
1761824460,3887.42,3888.48,3886.59,3888.14,413028.0
1761824520,3888.13,3890.92,3887.53,3890.92,446618.0
1761824580,3891.13,3892.0,3890.16,3891.3,210178.0
1761824640,3891.3,3891.3,3890.04,3890.75,367564.0
1761824700,3890.75,3893.0,3890.17,3892.99,301206.0
1761824760,3893.24,3893.29,3890.88,3893.04,500088.0
1761824820,3893.05,3896.01,3893.04,3895.0,747838.0
1761824880,3895.0,3895.16,3892.03,3892.04,772878.0
1761824940,3892.03,3892.04,3888.45,3888.46,638578.0
1761825000,3888.46,3888.46,3881.66,3881.66,1700488.0
1761825060,3881.66,3882.07,3879.19,3881.14,1585132.0
1761825120,3881.14,3885.58,3881.14,3884.96,1226656.0
1761825180,3884.96,3884.97,3881.05,3882.53,317940.0
1761825240,3882.8,3883.87,3880.45,3882.23,630816.0
1761825300,3882.23,3883.87,3881.4,3883.34,909242.0
1761825360,3883.25,3885.83,3882.8,3884.67,502782.0
1761825420,3884.67,3884.67,3882.89,3883.09,268924.0
1761825480,3883.09,3883.09,3881.33,3882.33,359042.0
1761825540,3882.33,3882.33,3879.0,3879.52,1001460.0
1761825600,3879.52,3882.92,3879.52,3881.14,614584.0
1761825660,3881.14,3882.55,3879.99,3881.0,500862.0
1761825720,3881.01,3881.01,3876.44,3877.89,3048246.0
1761825780,3877.89,3879.8,3876.6,3878.82,1362448.0
1761825840,3879.19,3880.9,3877.99,3880.89,732592.0
1761825900,3880.9,3882.91,3880.18,3881.67,564640.0
1761825960,3882.0,3882.35,3879.5,3880.97,694642.0
1761826020,3881.15,3881.15,3875.36,3875.36,1138646.0
1761826080,3875.65,3877.56,3872.55,3872.68,2797132.0
1761826140,3872.67,3875.49,3870.71,3875.32,2420654.0
1761826200,3875.01,3876.98,3872.0,3872.0,1053602.0
1761826260,3872.01,3875.13,3871.48,3873.39,663480.0
1761826320,3873.39,3875.72,3873.39,3874.31,626822.0
1761826380,3874.3,3875.73,3874.29,3875.57,362024.0
1761826440,3875.37,3875.38,3871.55,3872.3,843350.0
1761826500,3872.3,3872.3,3863.65,3867.57,5033580.0
1761826560,3867.86,3871.99,3867.31,3869.08,1744314.0
1761826620,3869.09,3871.0,3863.5,3865.38,2507846.0
1761826680,3864.46,3868.05,3857.03,3867.07,7976380.0
1761826740,3865.38,3872.44,3864.07,3869.99,3229778.0
1761826800,3869.89,3870.39,3866.0,3869.89,2290862.0
1761826860,3869.4,3870.25,3863.76,3867.19,1768634.0
1761826920,3867.19,3867.19,3862.01,3863.12,1213580.0
1761826980,3863.12,3863.64,3858.89,3859.68,1619208.0
1761827040,3859.3,3859.31,3850.0,3851.25,6740594.0
1761827100,3851.19,3852.83,3849.01,3849.01,5780650.0
1761827160,3849.01,3854.2,3836.84,3851.08,10351578.0
1761827220,3851.08,3853.49,3850.0,3850.48,3109726.0
1761827280,3850.62,3850.62,3842.5,3842.81,2748896.0
1761827340,3842.73,3852.56,3841.69,3852.38,3646494.0
1761827400,3852.28,3855.71,3847.86,3851.97,3985336.0
1761827460,3851.83,3853.0,3844.31,3848.85,3254020.0
1761827520,3849.4,3854.56,3849.39,3854.56,3051310.0
1761827580,3854.38,3856.83,3852.91,3853.11,2765636.0
1761827640,3853.27,3855.12,3852.31,3854.58,2202114.0
1761827700,3855.57,3857.66,3851.77,3852.53,2651784.0
1761827760,3852.03,3852.54,3846.44,3851.32,1453580.0
1761827820,3851.23,3855.68,3849.0,3849.32,1066204.0
1761827880,3849.31,3850.81,3848.01,3848.01,883946.0
1761827940,3848.02,3848.81,3846.71,3848.02,1051162.0
1761828000,3848.02,3848.02,3843.36,3844.0,1185048.0
1761828060,3843.75,3845.14,3814.08,3824.17,26218786.0
1761828120,3825.46,3833.43,3822.3,3826.64,7924314.0
1761828180,3827.83,3830.31,3823.3,3827.31,2837760.0
1761828240,3828.13,3829.52,3805.54,3809.41,6089280.0
1761828300,3808.66,3818.31,3808.66,3814.5,13890672.0
1761828360,3815.22,3818.46,3813.94,3817.58,3154146.0
1761828420,3817.81,3818.46,3810.0,3817.51,5034338.0
1761828480,3817.25,3818.33,3813.3,3814.55,3653982.0
1761828540,3814.55,3814.55,3803.0,3807.84,7051064.0
1761828600,3807.98,3812.19,3802.2,3802.61,3655970.0
1761828660,3802.42,3804.86,3792.59,3798.9,16772454.0
1761828720,3798.76,3807.0,3794.5,3806.99,8268404.0
1761828780,3807.47,3807.96,3801.53,3805.16,4037798.0
1761828840,3804.75,3808.87,3804.75,3807.09,2833520.0
1761828900,3806.7,3814.45,3803.84,3812.18,3901718.0
1761828960,3811.0,3820.89,3810.72,3814.8,5168492.0
1761829020,3814.25,3816.26,3811.74,3815.09,3011310.0
1761829080,3815.1,3816.55,3812.52,3814.67,2409142.0
1761829140,3814.68,3817.63,3812.0,3815.66,2185394.0
1761829200,3815.66,3815.66,3807.43,3807.43,5192060.0
1761829260,3807.43,3812.34,3806.99,3810.49,3472706.0
1761829320,3810.48,3820.38,3810.48,3817.64,4550668.0
1761829380,3817.53,3822.72,3817.53,3821.08,3310814.0
1761829440,3821.07,3821.95,3817.65,3820.24,3571912.0
1761829500,3820.11,3825.89,3818.88,3824.05,3207832.0
1761829560,3824.08,3829.79,3824.08,3828.66,4905826.0
1761829620,3828.67,3829.97,3825.88,3826.26,2965826.0
1761829680,3826.03,3828.57,3823.0,3827.57,2543962.0
1761829740,3827.57,3827.8,3825.34,3825.66,961800.0
1761829800,3825.66,3827.85,3824.0,3827.85,1308934.0
1761829860,3827.85,3831.53,3826.36,3829.31,2348434.0
1761829920,3829.17,3834.47,3829.16,3834.47,2114618.0
1761829980,3834.48,3835.0,3829.64,3830.23,2184028.0
1761830040,3830.24,3830.24,3826.18,3826.98,1989918.0
1761830100,3826.98,3827.92,3826.03,3827.34,1293966.0
1761830160,3826.82,3827.92,3825.01,3827.16,2052450.0
1761830220,3827.16,3827.29,3821.05,3822.64,2770820.0
1761830280,3822.9,3825.35,3819.56,3820.69,4916996.0
1761830340,3820.19,3821.49,3815.53,3819.62,4308436.0
1761830400,3819.62,3819.82,3817.16,3818.49,3067696.0
1761830460,3818.49,3818.49,3815.23,3817.08,1765030.0
1761830520,3817.07,3821.75,3817.07,3821.33,4169666.0
1761830580,3821.34,3825.13,3820.0,3820.57,2028256.0
1761830640,3820.56,3820.56,3806.61,3806.97,3744080.0
1761830700,3806.06,3813.53,3804.08,3813.03,3772360.0
1761830760,3813.02,3814.31,3809.2,3811.68,2493740.0
1761830820,3811.9,3813.86,3809.12,3813.59,1622438.0
1761830880,3813.59,3817.73,3813.59,3816.13,1794102.0
1761830940,3816.12,3818.75,3816.12,3817.61,1388318.0
1761831000,3817.43,3818.24,3812.36,3814.99,3165070.0
1761831060,3816.92,3817.12,3807.07,3809.99,2682676.0
1761831120,3808.36,3809.57,3802.61,3806.45,3143206.0
1761831180,3806.45,3811.05,3805.22,3806.7,3030584.0
1761831240,3806.7,3816.78,3805.99,3806.75,3908568.0
1761831300,3805.94,3805.94,3799.73,3802.45,5578444.0
1761831360,3802.26,3803.53,3780.67,3783.15,22180054.0
1761831420,3783.67,3789.52,3782.3,3788.15,9547684.0
1761831480,3787.2,3792.86,3776.19,3780.05,11914304.0
1761831540,3780.0,3795.0,3775.25,3795.0,8668968.0
1761831600,3793.15,3793.54,3780.95,3782.31,4900394.0
1761831660,3782.27,3788.72,3775.73,3777.96,4962318.0
1761831720,3777.95,3779.24,3765.35,3777.15,11593990.0
1761831780,3776.94,3787.33,3774.18,3782.56,5673302.0
1761831840,3783.69,3783.69,3775.79,3780.74,2496304.0
1761831900,3780.45,3787.44,3776.52,3787.31,4188978.0
1761831960,3787.78,3798.38,3787.78,3794.28,6654200.0
1761832020,3794.82,3794.83,3788.87,3789.46,2864040.0
1761832080,3790.04,3796.0,3787.67,3789.26,4259884.0
1761832140,3789.75,3792.0,3786.56,3786.56,2284194.0
1761832200,3787.22,3799.5,3786.3,3798.18,3922996.0
1761832260,3798.19,3799.05,3792.46,3793.23,2865312.0
1761832320,3793.23,3794.88,3791.18,3791.21,2668844.0
1761832380,3790.97,3792.33,3784.91,3789.22,2520924.0
1761832440,3789.21,3803.3,3788.07,3798.82,2815704.0
1761832500,3798.86,3799.2,3785.55,3786.2,4534420.0
1761832560,3786.19,3788.09,3771.42,3777.45,9822686.0
1761832620,3777.44,3782.08,3755.96,3767.76,22782222.0
1761832680,3768.15,3775.74,3764.65,3769.64,5419774.0
1761832740,3769.64,3772.59,3763.0,3764.65,7583822.0
1761832800,3764.91,3773.99,3763.0,3770.78,5148004.0
1761832860,3771.55,3775.34,3768.0,3773.5,3493462.0
1761832920,3773.51,3775.08,3767.79,3771.66,2963172.0
1761832980,3772.76,3773.32,3767.16,3773.03,1818960.0
1761833040,3772.78,3777.6,3769.7,3773.25,3199892.0
1761833100,3772.08,3790.2,3771.63,3790.2,10251288.0
1761833160,3790.36,3791.07,3783.49,3785.3,5697620.0
1761833220,3786.54,3793.59,3783.83,3783.88,3973318.0
1761833280,3784.7,3788.8,3780.01,3780.27,3081222.0
1761833340,3780.73,3782.4,3780.01,3780.64,2093146.0
1761833400,3780.63,3782.49,3773.69,3779.78,3007334.0
1761833460,3779.38,3785.11,3778.43,3780.23,2176764.0
1761833520,3780.24,3785.7,3774.4,3775.01,1945326.0
1761833580,3775.0,3782.5,3773.29,3781.77,1121924.0
1761833640,3782.57,3792.67,3780.36,3792.67,1822328.0
1761833700,3792.36,3792.36,3785.29,3786.22,1799198.0
1761833760,3786.48,3791.21,3781.45,3782.84,2029248.0
1761833820,3783.5,3783.5,3776.44,3777.34,2695666.0
1761833880,3776.73,3783.49,3775.59,3783.11,2751732.0
1761833940,3783.11,3783.11,3777.92,3778.58,1175390.0
1761834000,3778.59,3779.61,3775.06,3775.52,2011566.0
1761834060,3775.06,3787.02,3774.31,3784.01,2552760.0
1761834120,3784.23,3790.85,3783.39,3786.51,2102350.0
1761834180,3786.51,3786.51,3775.73,3775.73,2387546.0
1761834240,3775.73,3780.31,3773.57,3779.99,1442806.0
1761834300,3780.41,3782.74,3779.07,3781.5,1031138.0
1761834360,3781.67,3782.73,3778.31,3780.01,802104.0
1761834420,3779.73,3781.96,3774.72,3777.31,1591880.0
1761834480,3775.76,3778.77,3772.52,3778.55,2513192.0
1761834540,3778.88,3778.88,3773.87,3777.57,1289880.0
1761834600,3777.57,3786.35,3777.26,3779.95,2318444.0
1761834660,3779.19,3784.8,3777.47,3784.35,1608606.0
1761834720,3785.23,3786.07,3774.0,3774.91,2605286.0
1761834780,3774.66,3775.57,3767.17,3767.73,4607882.0
1761834840,3766.86,3775.56,3766.77,3773.47,1550962.0
1761834900,3773.28,3779.86,3773.28,3776.14,1577882.0
1761834960,3776.14,3783.59,3773.77,3782.88,1302652.0
1761835020,3782.88,3782.88,3774.43,3781.46,1208882.0
1761835080,3781.47,3784.55,3779.72,3781.85,1778940.0
1761835140,3781.33,3783.33,3778.24,3779.25,1015494.0
1761835200,3779.24,3785.78,3779.24,3785.78,1372980.0
1761835260,3785.78,3785.78,3782.03,3784.39,1301994.0
1761835320,3784.37,3796.0,3784.32,3795.66,3716128.0
1761835380,3795.5,3798.81,3794.84,3797.77,3398926.0
1761835440,3796.76,3798.3,3794.42,3794.7,2361986.0
1761835500,3794.69,3795.35,3788.68,3788.91,2354976.0
1761835560,3788.9,3791.3,3781.23,3787.98,2912850.0
1761835620,3788.71,3788.72,3780.01,3781.99,4205458.0
1761835680,3782.0,3785.16,3781.53,3785.15,2000216.0
1761835740,3785.53,3787.64,3784.14,3786.4,2123330.0
1761835800,3786.39,3790.31,3785.59,3789.94,1357286.0
1761835860,3790.31,3792.39,3788.03,3790.36,1801686.0
1761835920,3790.36,3792.79,3787.93,3791.73,2167396.0
1761835980,3791.92,3796.65,3791.19,3793.52,2091422.0
1761836040,3793.17,3799.57,3792.04,3799.57,2659756.0
1761836100,3799.16,3802.36,3796.76,3800.6,3175436.0
1761836160,3800.5,3800.5,3795.66,3796.16,1295160.0
1761836220,3796.0,3801.06,3793.34,3800.0,3023978.0
1761836280,3799.85,3804.99,3799.78,3803.87,2603432.0
1761836340,3803.75,3803.87,3798.71,3798.72,2732952.0
1761836400,3798.47,3805.0,3798.36,3803.94,1977774.0
1761836460,3802.33,3803.24,3794.53,3795.3,2960298.0
1761836520,3795.31,3798.73,3790.43,3796.85,2234522.0
1761836580,3797.2,3797.93,3794.42,3797.01,1230818.0
1761836640,3797.14,3799.0,3796.09,3796.93,1584558.0
1761836700,3796.92,3798.35,3792.57,3797.53,1178430.0
1761836760,3797.99,3797.99,3791.16,3793.09,1270282.0
1761836820,3792.94,3792.94,3785.71,3786.68,2204250.0
1761836880,3786.68,3790.14,3782.28,3784.45,2547178.0
1761836940,3784.24,3790.0,3781.06,3782.58,2008532.0
1761837000,3783.45,3789.48,3783.05,3789.25,974930.0
1761837060,3788.8,3788.8,3783.48,3784.44,1358070.0
1761837120,3784.44,3784.44,3777.14,3780.75,2510764.0
1761837180,3780.29,3786.79,3780.0,3786.79,2065302.0
1761837240,3786.79,3786.85,3784.41,3786.5,1412606.0
1761837300,3786.03,3786.04,3780.52,3780.78,1489628.0
1761837360,3780.78,3786.22,3780.78,3783.13,1279614.0
1761837420,3783.04,3783.28,3779.5,3780.08,1585730.0
1761837480,3780.01,3780.01,3773.04,3776.46,3686138.0
1761837540,3777.38,3783.2,3777.38,3781.78,1675704.0
1761837600,3781.78,3781.78,3775.9,3779.83,1226862.0
1761837660,3779.84,3780.47,3775.73,3778.67,1348566.0
1761837720,3777.36,3782.75,3777.32,3779.92,953958.0
1761837780,3779.42,3790.72,3779.42,3787.14,2459102.0
1761837840,3787.45,3787.45,3784.61,3785.13,683358.0
1761837900,3785.38,3786.51,3781.14,3781.14,507098.0
1761837960,3781.0,3783.1,3778.7,3780.86,741216.0
1761838020,3780.37,3782.79,3776.42,3781.71,867772.0
1761838080,3781.7,3781.71,3778.84,3781.25,1215356.0
1761838140,3781.32,3782.0,3779.61,3781.56,1804116.0
1761838200,3782.12,3782.12,3775.89,3778.06,1968238.0
1761838260,3778.06,3778.32,3772.89,3775.17,2762172.0
1761838320,3774.61,3779.99,3773.82,3779.6,803546.0
1761838380,3779.59,3779.59,3775.86,3777.1,1062828.0
1761838440,3777.11,3777.88,3773.33,3775.67,987422.0
1761838500,3775.68,3780.82,3775.68,3778.6,917866.0
1761838560,3778.6,3778.92,3768.15,3770.5,2218548.0
1761838620,3769.34,3770.64,3762.88,3764.99,5987732.0
1761838680,3764.48,3768.69,3761.68,3765.63,3235252.0
1761838740,3766.26,3769.0,3765.02,3767.95,2677180.0
1761838800,3768.72,3769.11,3760.99,3762.39,2550530.0
1761838860,3761.96,3765.21,3758.57,3764.73,3903488.0
1761838920,3764.48,3769.32,3764.48,3766.4,1964418.0
1761838980,3768.01,3770.93,3766.71,3769.99,2130206.0
1761839040,3769.99,3769.99,3768.14,3769.66,1066512.0
1761839100,3769.01,3770.79,3767.37,3769.97,1165332.0
1761839160,3769.96,3771.3,3760.0,3760.76,2849800.0
1761839220,3760.54,3764.91,3755.84,3759.36,3631312.0
1761839280,3759.35,3763.89,3757.34,3762.58,2266102.0
1761839340,3762.3,3767.99,3759.09,3762.43,2228778.0
1761839400,3762.43,3766.46,3760.31,3766.31,1334770.0
1761839460,3765.88,3769.99,3765.84,3767.76,1390900.0
1761839520,3767.67,3767.67,3762.97,3765.0,1890348.0
1761839580,3764.85,3768.94,3764.85,3767.82,1933704.0
1761839640,3767.52,3769.99,3766.66,3767.99,814214.0
1761839700,3767.53,3773.56,3766.6,3772.05,942982.0
1761839760,3772.5,3774.37,3769.64,3770.68,1369334.0
1761839820,3770.69,3774.0,3770.41,3771.81,910506.0
1761839880,3771.81,3773.24,3768.64,3770.85,992534.0
1761839940,3770.38,3772.0,3769.0,3771.61,797270.0
1761840000,3771.62,3771.89,3766.22,3766.22,2364598.0
1761840060,3766.04,3769.62,3764.24,3766.23,1399790.0
1761840120,3765.74,3766.74,3761.09,3761.09,1650054.0
1761840180,3761.29,3769.99,3761.06,3769.63,2115192.0
1761840240,3769.64,3776.49,3766.78,3776.32,2257218.0
1761840300,3776.0,3781.72,3773.01,3781.59,4018396.0
1761840360,3781.64,3791.36,3780.84,3782.61,5029540.0
1761840420,3782.9,3789.5,3782.88,3787.94,1684318.0
1761840480,3787.77,3788.48,3786.03,3786.93,1773302.0
1761840540,3786.75,3788.31,3785.12,3787.76,1877876.0
1761840600,3787.56,3789.27,3781.3,3781.3,1343370.0
1761840660,3781.3,3790.37,3780.46,3789.06,2807388.0
1761840720,3789.06,3790.0,3786.88,3787.69,991188.0
1761840780,3787.7,3788.62,3785.66,3786.45,750438.0
1761840840,3786.44,3789.57,3786.44,3787.9,2324014.0
1761840900,3787.9,3788.22,3784.75,3786.14,1125910.0
1761840960,3786.37,3786.37,3782.23,3784.66,1136028.0
1761841020,3784.66,3784.67,3780.15,3780.15,1043242.0
1761841080,3780.01,3783.12,3780.01,3781.53,611344.0
1761841140,3781.53,3782.38,3777.81,3777.85,1136972.0
1761841200,3777.85,3780.36,3776.12,3780.36,828294.0
1761841260,3780.35,3780.91,3777.18,3779.45,583626.0
1761841320,3779.4,3784.16,3778.52,3783.93,840596.0
1761841380,3784.04,3785.79,3780.32,3781.9,718786.0
1761841440,3781.9,3785.0,3781.9,3784.62,581666.0
1761841500,3784.62,3785.0,3781.72,3784.4,546938.0
1761841560,3784.14,3784.71,3781.93,3784.52,408006.0
1761841620,3784.5,3797.27,3783.26,3795.56,5129562.0
1761841680,3795.82,3799.99,3795.56,3798.31,2307890.0
1761841740,3798.16,3798.68,3795.69,3796.7,1056018.0
1761841800,3797.09,3797.09,3792.62,3792.96,1456116.0
1761841860,3793.28,3793.48,3790.42,3790.87,1073976.0
1761841920,3790.99,3790.99,3787.86,3789.17,2900228.0
1761841980,3789.16,3791.69,3787.51,3789.81,1099710.0
1761842040,3789.81,3790.92,3788.21,3788.21,454796.0
1761842100,3788.21,3790.51,3787.07,3789.24,740878.0
1761842160,3789.24,3790.59,3786.88,3787.98,1111124.0
1761842220,3788.39,3791.04,3787.67,3789.3,1136978.0
1761842280,3789.3,3793.58,3789.3,3793.27,1168606.0
1761842340,3793.26,3793.27,3790.32,3790.95,589492.0
1761842400,3790.81,3790.81,3783.63,3784.61,1393300.0
1761842460,3784.61,3784.86,3778.57,3781.38,2023022.0
1761842520,3780.58,3782.74,3780.03,3782.41,1292812.0
1761842580,3782.42,3784.75,3774.75,3775.54,1512316.0
1761842640,3775.38,3779.45,3774.47,3778.05,2734300.0
1761842700,3778.04,3782.98,3777.83,3780.8,835648.0
1761842760,3780.02,3782.99,3778.84,3782.99,508430.0
1761842820,3782.99,3783.44,3778.9,3780.14,582098.0
1761842880,3780.14,3783.34,3780.14,3782.86,1055878.0
1761842940,3782.85,3783.94,3780.17,3781.98,801088.0
1761843000,3782.36,3787.99,3777.69,3781.77,1503626.0
1761843060,3781.4,3781.46,3779.2,3779.6,481070.0
1761843120,3779.6,3779.88,3775.93,3776.73,747970.0
1761843180,3776.73,3777.02,3772.14,3775.39,1483328.0
1761843240,3775.4,3777.37,3775.4,3776.01,696742.0
1761843300,3776.01,3777.09,3772.97,3777.08,852448.0
1761843360,3777.09,3778.66,3775.59,3777.49,523280.0
1761843420,3777.49,3777.87,3773.91,3775.45,993998.0
1761843480,3774.73,3777.47,3773.5,3777.46,377522.0
1761843540,3777.47,3779.72,3777.46,3779.37,622880.0
1761843600,3779.23,3779.37,3775.76,3775.98,752312.0
1761843660,3776.36,3777.12,3775.01,3775.91,552656.0
1761843720,3775.91,3776.92,3766.05,3767.13,3160236.0
1761843780,3766.1,3766.1,3759.5,3765.44,4983324.0
1761843840,3765.44,3767.1,3761.64,3762.47,1819602.0
1761843900,3762.47,3762.47,3756.81,3756.82,3260528.0
1761843960,3756.82,3756.82,3749.96,3755.01,9216182.0
1761844020,3754.97,3758.11,3754.26,3757.42,3526350.0
1761844080,3757.42,3763.45,3756.92,3761.75,2183674.0
1761844140,3761.76,3765.0,3760.44,3763.51,2053510.0
1761844200,3763.51,3765.0,3761.67,3764.02,1857468.0
1761844260,3763.81,3764.51,3760.61,3763.25,812428.0
1761844320,3763.05,3763.05,3759.36,3760.22,1312604.0
1761844380,3760.27,3760.27,3757.7,3759.99,2075744.0
1761844440,3759.28,3760.41,3755.04,3757.13,2849202.0
1761844500,3757.13,3758.27,3755.15,3757.23,1055226.0
1761844560,3757.23,3757.23,3753.0,3755.57,2260506.0
1761844620,3755.32,3755.74,3744.88,3750.47,10516512.0
1761844680,3750.05,3753.89,3747.75,3751.88,4614800.0
1761844740,3751.87,3751.87,3741.89,3747.02,3318712.0
1761844800,3746.51,3747.29,3737.0,3741.58,11009962.0
1761844860,3741.79,3745.13,3736.12,3737.56,7715562.0
1761844920,3737.5,3739.1,3735.0,3735.8,4340106.0
1761844980,3735.73,3740.94,3730.6,3734.24,7775256.0
1761845040,3734.06,3739.91,3734.06,3739.58,3818790.0
1761845100,3739.66,3743.82,3738.0,3738.0,3107252.0
1761845160,3738.23,3744.73,3738.23,3742.35,2447242.0
1761845220,3742.35,3748.9,3742.0,3747.1,5831790.0
1761845280,3747.1,3747.12,3743.0,3745.0,2210224.0
1761845340,3745.0,3745.0,3739.25,3739.91,4150570.0
1761845400,3739.57,3739.85,3729.65,3734.73,8869076.0
1761845460,3734.72,3736.4,3727.55,3728.76,6617808.0
1761845520,3728.6,3742.32,3728.26,3741.19,6319702.0
1761845580,3741.01,3741.11,3735.37,3737.24,2199718.0
1761845640,3737.24,3738.3,3733.25,3733.25,1928356.0
1761845700,3732.93,3734.32,3727.25,3728.46,7630332.0
1761845760,3728.13,3731.95,3727.55,3728.76,2836980.0
1761845820,3729.26,3730.74,3727.55,3729.47,2553960.0
1761845880,3729.24,3737.7,3726.0,3734.31,3593950.0
1761845940,3734.31,3734.89,3728.1,3731.55,1991910.0
1761846000,3730.51,3731.43,3728.0,3729.9,1253368.0
1761846060,3729.67,3737.3,3729.67,3735.39,1874810.0
1761846120,3735.07,3737.72,3735.07,3735.4,1285414.0
1761846180,3735.4,3740.74,3735.32,3738.92,2176458.0
1761846240,3738.91,3743.0,3738.91,3742.8,1395598.0
1761846300,3742.81,3755.68,3742.8,3752.99,5557314.0
1761846360,3752.91,3758.6,3749.67,3758.08,5764702.0
1761846420,3757.42,3759.0,3755.71,3758.28,2715662.0
1761846480,3758.28,3762.99,3757.64,3758.41,3330124.0
1761846540,3758.66,3771.69,3758.4,3768.7,6012680.0
1761846600,3768.58,3769.36,3759.25,3759.25,3661440.0
1761846660,3759.86,3762.79,3758.56,3761.92,1442880.0
1761846720,3761.92,3766.87,3760.5,3766.48,3621470.0
1761846780,3767.0,3767.0,3762.6,3763.14,2381550.0
1761846840,3763.14,3764.0,3761.28,3761.92,1390980.0
1761846900,3761.93,3762.75,3759.27,3762.75,3620790.0
1761846960,3762.53,3764.43,3762.09,3763.08,1180760.0
1761847020,3763.08,3765.64,3763.08,3764.37,1154646.0
1761847080,3764.38,3766.37,3762.95,3764.82,2297202.0
1761847140,3764.82,3769.68,3764.82,3769.67,1212778.0
1761847200,3769.66,3769.67,3764.63,3765.98,1990192.0
1761847260,3765.99,3768.69,3765.0,3766.45,932720.0
1761847320,3766.16,3770.41,3765.83,3770.31,1717480.0
1761847380,3770.32,3771.0,3769.34,3769.35,2551354.0
1761847440,3769.35,3769.35,3762.0,3762.0,2422362.0
1761847500,3762.0,3763.33,3760.43,3761.56,4083962.0
1761847560,3760.99,3760.99,3755.29,3756.6,3034204.0
1761847620,3756.6,3758.63,3754.03,3754.38,2674814.0
1761847680,3754.37,3757.59,3754.0,3757.21,2148734.0
1761847740,3757.2,3758.02,3754.44,3754.44,1339468.0
1761847800,3754.45,3755.58,3754.0,3755.33,969184.0
1761847860,3755.33,3756.94,3754.61,3756.02,2474920.0
1761847920,3755.85,3761.38,3755.39,3759.12,1601166.0
1761847980,3759.12,3759.12,3756.98,3757.41,1182328.0
1761848040,3757.41,3758.53,3751.52,3751.52,2519972.0
1761848100,3751.53,3753.49,3750.83,3753.31,1468728.0
1761848160,3753.31,3757.54,3750.54,3753.18,1086532.0
1761848220,3754.06,3757.07,3753.41,3756.72,514212.0
1761848280,3756.72,3757.44,3753.5,3754.78,517388.0
1761848340,3754.6,3754.6,3745.78,3746.72,2804466.0
1761848400,3746.72,3752.73,3746.49,3751.06,2178094.0
1761848460,3751.03,3752.01,3745.03,3747.63,1335988.0
1761848520,3747.62,3747.84,3745.94,3747.84,754266.0
1761848580,3747.84,3749.28,3743.51,3744.6,850562.0
1761848640,3744.6,3744.61,3743.5,3743.61,2623432.0
1761848700,3743.6,3745.71,3738.91,3740.05,4532366.0
1761848760,3739.5,3742.78,3734.84,3737.12,4719274.0
1761848820,3737.11,3740.52,3737.11,3739.11,1011460.0
1761848880,3738.63,3742.0,3738.24,3740.4,1733380.0
1761848940,3740.4,3740.41,3738.49,3738.99,538036.0
1761849000,3740.14,3750.97,3740.14,3750.48,2307416.0
1761849060,3750.42,3750.42,3745.01,3748.16,1872296.0
1761849120,3747.51,3747.51,3737.01,3737.19,1930958.0
1761849180,3737.21,3738.11,3734.0,3736.99,2418670.0
1761849240,3736.98,3737.71,3734.36,3734.4,1134744.0
1761849300,3735.72,3736.34,3731.39,3732.55,2613968.0
1761849360,3732.63,3733.08,3730.51,3731.04,1667160.0
1761849420,3731.06,3731.07,3723.0,3723.01,8414226.0
1761849480,3723.44,3726.47,3723.27,3726.01,2480570.0
1761849540,3725.63,3734.09,3724.49,3729.86,2503506.0
1761849600,3729.94,3733.45,3729.3,3731.36,2152832.0
1761849660,3730.74,3730.74,3725.45,3725.79,1252300.0
1761849720,3725.8,3732.5,3725.79,3729.7,1157354.0
1761849780,3729.71,3729.78,3726.43,3726.43,764748.0
1761849840,3726.43,3727.36,3722.84,3724.52,1681822.0
1761849900,3724.53,3726.96,3723.33,3725.3,1655968.0
1761849960,3725.31,3732.08,3724.79,3727.76,1849320.0
1761850020,3727.54,3732.14,3726.05,3730.69,1037772.0
1761850080,3730.69,3732.76,3730.0,3731.89,647708.0
1761850140,3732.23,3733.0,3728.31,3728.71,968520.0
1761850200,3728.23,3730.36,3726.8,3729.93,474270.0
1761850260,3729.92,3733.0,3728.8,3732.41,578274.0
1761850320,3732.4,3733.11,3730.34,3730.34,637790.0
1761850380,3730.37,3730.38,3721.87,3721.87,2387700.0
1761850440,3721.87,3726.17,3721.7,3725.74,1657392.0
1761850500,3725.51,3725.93,3721.71,3722.61,959958.0
1761850560,3722.61,3724.72,3721.5,3722.1,871988.0
1761850620,3722.11,3723.71,3721.1,3722.8,1317516.0
1761850680,3722.8,3723.47,3720.81,3721.3,995622.0
1761850740,3721.74,3722.71,3719.25,3720.01,4345950.0
1761850800,3719.58,3721.36,3718.97,3719.11,2091106.0
1761850860,3719.1,3719.1,3711.0,3712.52,11984052.0
1761850920,3712.66,3722.84,3711.7,3719.41,4359422.0
1761850980,3719.42,3725.0,3714.17,3720.01,4048324.0
1761851040,3721.18,3733.19,3721.18,3729.29,6174670.0
1761851100,3729.07,3729.07,3722.87,3723.29,1690146.0
1761851160,3724.01,3724.48,3718.87,3720.66,1105432.0
1761851220,3720.65,3724.77,3719.52,3724.22,1197214.0
1761851280,3724.22,3738.63,3721.63,3733.72,3753264.0
1761851340,3734.26,3735.68,3731.41,3731.41,1207532.0
1761851400,3731.42,3731.42,3726.36,3729.01,1207890.0
1761851460,3729.81,3732.4,3728.99,3730.33,770254.0
1761851520,3730.33,3732.12,3727.73,3729.58,606442.0
1761851580,3729.61,3732.02,3725.81,3728.38,1489100.0
1761851640,3728.41,3728.41,3725.81,3727.32,408360.0
1761851700,3727.3,3730.97,3727.3,3729.45,579310.0
1761851760,3728.25,3730.92,3726.93,3728.23,1415690.0
1761851820,3728.23,3728.23,3715.81,3717.79,2901646.0
1761851880,3717.79,3722.51,3717.17,3720.67,1666848.0
1761851940,3720.68,3721.06,3718.47,3720.68,909986.0
1761852000,3720.95,3720.95,3715.01,3719.44,2110290.0
1761852060,3719.44,3719.44,3711.0,3713.13,2677916.0
1761852120,3713.14,3714.84,3711.03,3714.36,2966572.0
1761852180,3714.13,3718.54,3712.97,3716.19,1838400.0
1761852240,3716.19,3719.35,3713.44,3719.19,658938.0
1761852300,3719.2,3724.4,3715.81,3718.58,1013624.0
1761852360,3718.53,3728.7,3718.36,3726.4,1230572.0
1761852420,3726.4,3733.67,3722.56,3729.41,2319388.0
1761852480,3729.4,3729.4,3725.55,3726.11,616992.0
1761852540,3726.11,3727.36,3724.26,3727.35,767240.0
1761852600,3727.75,3732.7,3727.35,3730.64,1504886.0
1761852660,3730.7,3732.79,3726.88,3726.89,1166592.0
1761852720,3726.89,3728.96,3725.48,3726.0,1231484.0
1761852780,3726.0,3727.55,3723.49,3723.49,437858.0
1761852840,3722.98,3722.98,3717.27,3719.02,1286282.0
1761852900,3719.01,3719.02,3711.0,3713.36,3002872.0
1761852960,3713.37,3713.56,3710.09,3710.75,3074818.0
1761853020,3710.75,3712.76,3710.01,3711.31,2392906.0
1761853080,3711.31,3711.31,3709.79,3709.87,2458824.0
1761853140,3709.87,3709.87,3703.67,3704.56,8747044.0
1761853200,3704.56,3705.87,3687.03,3692.16,24366148.0
1761853260,3692.15,3697.81,3692.14,3696.22,4504612.0
1761853320,3696.21,3697.96,3688.28,3697.01,3085924.0
1761853380,3697.41,3710.44,3695.58,3708.11,10119010.0
1761853440,3708.11,3708.26,3697.56,3700.28,2959922.0
1761853500,3700.51,3701.36,3693.18,3697.89,2157944.0
1761853560,3697.88,3702.0,3695.26,3696.06,2620314.0
1761853620,3696.06,3699.15,3694.58,3695.92,4065394.0
1761853680,3695.64,3699.99,3695.64,3699.27,1961928.0
1761853740,3699.26,3704.45,3699.01,3704.15,1998216.0
1761853800,3704.15,3719.99,3700.8,3716.5,7240074.0
1761853860,3715.19,3717.63,3710.09,3713.52,3357010.0
1761853920,3713.71,3719.99,3713.71,3716.2,2001254.0
1761853980,3716.2,3718.79,3715.17,3716.31,2091386.0
1761854040,3716.3,3716.3,3709.0,3709.01,1878920.0
1761854100,3707.39,3709.43,3704.53,3706.13,2731732.0
1761854160,3706.13,3708.02,3701.74,3701.84,1451672.0
1761854220,3701.84,3703.8,3696.33,3696.34,2378868.0
1761854280,3696.33,3701.36,3694.51,3696.31,2436690.0
1761854340,3696.93,3697.14,3677.78,3687.93,16841802.0
1761854400,3684.92,3690.8,3684.61,3688.72,6476572.0
1761854460,3690.7,3697.93,3688.58,3689.14,4438960.0
1761854520,3688.64,3695.0,3685.36,3687.34,3008500.0
1761854580,3687.67,3687.67,3682.72,3686.84,2092494.0
1761854640,3687.31,3689.21,3678.41,3686.91,4647492.0
1761854700,3687.1,3698.94,3685.38,3696.2,5948228.0
1761854760,3696.03,3698.64,3691.12,3695.99,2212824.0
1761854820,3696.41,3702.09,3696.41,3697.85,2521630.0
1761854880,3698.01,3699.31,3695.56,3698.81,1643286.0
1761854940,3698.69,3699.36,3696.63,3696.97,1698952.0
1761855000,3697.48,3710.92,3697.31,3708.94,2979046.0
1761855060,3708.94,3711.3,3704.47,3704.48,2509056.0
1761855120,3704.48,3707.37,3703.73,3705.4,1516318.0
1761855180,3705.4,3706.2,3703.52,3705.5,940926.0
1761855240,3705.5,3707.53,3703.28,3707.26,906444.0
1761855300,3707.51,3712.93,3706.5,3711.69,4779166.0
1761855360,3711.68,3714.98,3710.83,3714.98,2577758.0
1761855420,3714.99,3722.0,3714.81,3717.1,3828144.0
1761855480,3716.79,3717.42,3715.29,3715.74,853964.0
1761855540,3715.96,3715.97,3704.38,3708.88,2281202.0
1761855600,3708.37,3711.65,3707.01,3710.66,715304.0
1761855660,3710.95,3715.68,3709.02,3714.0,734238.0
1761855720,3714.0,3714.0,3711.43,3712.54,827784.0
1761855780,3712.26,3713.02,3709.46,3710.58,734186.0
1761855840,3710.58,3712.65,3709.2,3709.2,1177716.0
1761855900,3709.44,3714.19,3706.71,3711.22,1034174.0
1761855960,3710.41,3714.99,3710.41,3714.0,524664.0
1761856020,3713.81,3714.99,3712.94,3714.9,533154.0
1761856080,3714.91,3717.53,3713.63,3716.05,747434.0
1761856140,3716.41,3716.51,3713.43,3714.66,457550.0
1761856200,3714.66,3714.66,3700.0,3701.1,6388148.0
1761856260,3700.7,3709.99,3699.11,3709.23,2333186.0
1761856320,3709.06,3715.59,3708.43,3712.62,1693028.0
1761856380,3711.75,3723.06,3709.85,3720.25,2300560.0
1761856440,3719.89,3721.41,3717.03,3720.12,1516976.0
1761856500,3720.36,3725.51,3717.14,3724.79,2101176.0
1761856560,3724.8,3732.87,3724.1,3727.21,4934120.0
1761856620,3726.88,3734.0,3725.25,3733.01,2147532.0
1761856680,3733.0,3743.33,3732.44,3737.23,4805420.0
1761856740,3736.99,3737.41,3730.84,3732.11,2024130.0
1761856800,3731.61,3733.29,3728.75,3730.27,1223760.0
1761856860,3729.68,3729.68,3726.8,3726.8,1188536.0
1761856920,3726.81,3731.44,3726.58,3730.65,815696.0
1761856980,3730.64,3733.05,3730.37,3733.04,910646.0
1761857040,3733.04,3737.0,3732.37,3734.43,878102.0
1761857100,3734.43,3734.43,3730.8,3734.42,1473388.0
1761857160,3734.43,3734.85,3732.75,3734.29,1415442.0
1761857220,3734.29,3737.36,3734.06,3737.36,1526338.0
1761857280,3737.35,3738.66,3732.37,3735.02,1966650.0
1761857340,3735.02,3737.2,3732.94,3735.7,634152.0
1761857400,3735.7,3738.0,3735.08,3738.0,983094.0
1761857460,3738.0,3747.77,3738.0,3744.48,3242402.0
1761857520,3744.13,3751.47,3743.0,3751.47,4444004.0
1761857580,3751.85,3754.6,3750.8,3750.82,3629914.0
1761857640,3750.83,3750.83,3746.61,3746.62,1354688.0
1761857700,3746.61,3747.99,3745.91,3746.24,1256288.0
1761857760,3746.24,3751.57,3746.24,3750.27,1843384.0
1761857820,3750.27,3753.32,3749.26,3751.16,1572664.0
1761857880,3751.15,3754.49,3750.99,3753.99,1337488.0
1761857940,3753.73,3756.14,3753.24,3755.01,1316134.0
1761858000,3755.0,3755.01,3749.44,3750.38,1053496.0
1761858060,3750.38,3751.0,3745.66,3746.57,936458.0
1761858120,3746.58,3751.14,3745.79,3750.47,813746.0
1761858180,3749.69,3750.0,3748.22,3749.99,499710.0
1761858240,3749.99,3751.26,3748.05,3748.73,627676.0
1761858300,3748.73,3752.49,3747.78,3748.81,663812.0
1761858360,3748.81,3748.92,3746.36,3746.86,574160.0
1761858420,3746.86,3754.22,3746.86,3753.87,770984.0
1761858480,3753.88,3757.14,3753.47,3757.12,1250746.0
1761858540,3757.12,3761.19,3756.45,3761.19,2036432.0
1761858600,3761.19,3762.0,3758.28,3758.6,1761930.0
1761858660,3758.6,3761.0,3758.18,3761.0,1256972.0
1761858720,3760.99,3761.0,3759.28,3760.11,799530.0
1761858780,3760.1,3760.91,3758.62,3758.9,743650.0
1761858840,3758.9,3758.9,3754.39,3754.54,1121390.0
1761858900,3754.53,3757.72,3754.27,3755.23,525130.0
1761858960,3755.23,3755.23,3751.34,3751.97,1494438.0
1761859020,3751.97,3755.0,3751.74,3753.6,505110.0
1761859080,3753.59,3756.0,3752.23,3756.0,380838.0
1761859140,3756.0,3758.41,3754.67,3758.2,570228.0
1761859200,3757.83,3763.47,3757.68,3762.18,1091802.0
1761859260,3762.17,3762.18,3758.15,3759.12,627990.0
1761859320,3759.01,3760.18,3758.42,3758.42,387276.0
1761859380,3758.24,3758.41,3756.29,3757.47,547834.0
1761859440,3757.47,3760.67,3756.84,3760.66,547826.0
1761859500,3760.67,3762.47,3758.84,3759.19,762342.0
1761859560,3759.19,3762.2,3756.89,3757.65,1897062.0
1761859620,3757.66,3757.66,3754.82,3755.33,428086.0
1761859680,3755.33,3756.14,3755.0,3755.29,554576.0
1761859740,3755.29,3755.29,3753.34,3753.34,613154.0
1761859800,3753.35,3753.81,3747.46,3751.18,1714372.0
1761859860,3751.16,3752.76,3746.27,3746.54,2274066.0
1761859920,3746.54,3748.4,3745.24,3747.54,1393150.0
1761859980,3747.54,3752.93,3747.53,3750.9,1212438.0
1761860040,3750.9,3751.84,3750.27,3751.84,924484.0
1761860100,3751.84,3752.52,3750.78,3750.78,325220.0
1761860160,3750.78,3752.0,3750.29,3752.0,510428.0
1761860220,3751.99,3752.0,3749.42,3749.43,295204.0
1761860280,3749.85,3749.85,3747.12,3747.28,419820.0
1761860340,3747.28,3750.19,3747.28,3750.19,460782.0
1761860400,3750.19,3759.99,3750.19,3759.99,1042070.0
1761860460,3759.99,3762.38,3752.55,3761.92,2520650.0
1761860520,3761.4,3762.73,3758.55,3760.64,996250.0
1761860580,3760.64,3761.45,3760.08,3761.44,611990.0
1761860640,3761.45,3761.45,3759.0,3759.0,536814.0
1761860700,3759.0,3764.99,3758.0,3764.99,1193594.0
1761860760,3766.46,3766.65,3757.41,3759.26,3424670.0
1761860820,3759.27,3765.61,3759.27,3764.54,2876388.0
1761860880,3764.53,3765.29,3764.0,3764.01,627056.0
1761860940,3764.01,3764.5,3764.0,3764.49,787618.0
1761861000,3764.49,3776.01,3764.49,3774.29,6727548.0
1761861060,3774.28,3776.5,3771.49,3774.67,2513266.0
1761861120,3774.67,3775.0,3772.08,3774.01,2100332.0
1761861180,3774.01,3780.0,3774.0,3778.75,8726482.0
1761861240,3779.39,3779.63,3778.29,3778.3,1446620.0
1761861300,3778.3,3778.3,3771.37,3771.73,1320930.0
1761861360,3771.73,3773.82,3768.0,3768.0,1963696.0
1761861420,3768.07,3768.07,3765.82,3765.83,728064.0
1761861480,3765.83,3767.52,3765.62,3767.51,403650.0
1761861540,3767.51,3773.21,3765.77,3771.56,2065880.0
1761861600,3771.55,3774.04,3768.38,3771.14,3142788.0
1761861660,3771.14,3772.99,3771.14,3771.24,577644.0
1761861720,3771.24,3772.76,3771.0,3771.15,701870.0
1761861780,3771.54,3774.77,3767.0,3771.85,1396556.0
1761861840,3772.18,3773.0,3771.27,3772.59,313914.0
1761861900,3772.91,3774.33,3769.36,3772.87,1322918.0
1761861960,3772.88,3775.32,3772.53,3773.91,675208.0
1761862020,3773.92,3776.61,3772.11,3775.11,731192.0
1761862080,3775.12,3775.12,3770.0,3770.0,1623514.0
1761862140,3770.01,3772.22,3769.82,3771.53,925150.0
1761862200,3771.53,3771.95,3769.07,3769.38,1868128.0
1761862260,3769.38,3769.38,3767.07,3767.99,1163166.0
1761862320,3767.6,3769.7,3767.0,3769.7,435202.0
1761862380,3769.7,3771.78,3769.4,3769.69,702212.0
1761862440,3769.69,3770.33,3768.66,3770.15,494882.0
1761862500,3770.16,3772.9,3769.28,3772.62,1251010.0
1761862560,3772.62,3773.0,3771.0,3771.0,865016.0
1761862620,3771.0,3771.0,3768.0,3769.2,284934.0
1761862680,3769.2,3769.98,3768.07,3769.98,204036.0
1761862740,3770.12,3772.87,3770.12,3772.64,397966.0
1761862800,3772.64,3772.95,3771.29,3771.3,270826.0
1761862860,3771.59,3775.0,3771.37,3772.98,506062.0
1761862920,3772.99,3776.19,3772.98,3775.16,869920.0
1761862980,3775.16,3775.16,3771.45,3773.1,306574.0
1761863040,3772.6,3773.04,3771.27,3773.03,256856.0
1761863100,3773.03,3773.03,3771.68,3772.05,342578.0
1761863160,3772.04,3772.56,3770.68,3770.71,172874.0
1761863220,3770.71,3775.16,3770.71,3774.99,313446.0
1761863280,3774.99,3775.0,3772.29,3772.57,312444.0
1761863340,3772.57,3772.85,3770.36,3770.58,584242.0
1761863400,3770.57,3771.51,3770.27,3770.47,586898.0
1761863460,3770.78,3770.79,3765.56,3765.56,492010.0
1761863520,3765.55,3767.16,3764.67,3767.16,1093406.0
1761863580,3767.15,3767.15,3762.26,3764.23,1715814.0
1761863640,3764.23,3764.24,3762.27,3763.39,554554.0
1761863700,3763.39,3768.17,3763.07,3766.57,774420.0
1761863760,3766.56,3770.88,3766.56,3770.87,593040.0
1761863820,3770.88,3772.72,3770.04,3771.93,430436.0
1761863880,3771.93,3773.35,3770.94,3771.68,410670.0
1761863940,3771.69,3773.0,3771.0,3771.01,874008.0
1761864000,3771.01,3771.11,3768.22,3769.46,368018.0
1761864060,3769.46,3770.51,3767.69,3770.5,294220.0
1761864120,3770.51,3771.25,3769.59,3769.6,227484.0
1761864180,3769.61,3770.83,3769.6,3770.01,109926.0
1761864240,3770.0,3770.84,3766.96,3767.15,520466.0
1761864300,3767.52,3768.93,3766.96,3767.04,286586.0
1761864360,3767.04,3767.54,3766.42,3767.27,213168.0
1761864420,3767.26,3768.59,3766.93,3768.59,238644.0
1761864480,3768.59,3768.59,3766.14,3767.57,824356.0
1761864540,3767.58,3769.35,3766.82,3769.32,225526.0
1761864600,3769.32,3770.56,3768.07,3769.54,417050.0
1761864660,3769.54,3772.18,3767.78,3772.18,239432.0
1761864720,3772.18,3774.87,3771.74,3773.53,1119036.0
1761864780,3773.62,3775.62,3773.62,3774.6,533426.0
1761864840,3774.6,3778.0,3774.6,3776.26,939646.0
1761864900,3776.11,3776.11,3773.76,3775.36,488248.0
1761864960,3775.36,3775.43,3774.89,3774.89,414568.0
1761865020,3774.9,3779.99,3774.69,3779.72,569888.0
1761865080,3779.72,3779.88,3778.89,3779.73,583342.0
1761865140,3779.72,3781.93,3779.43,3781.92,1375174.0
1761865200,3782.57,3786.18,3782.18,3782.18,3203880.0
1761865260,3782.19,3782.19,3778.7,3778.71,840058.0
1761865320,3778.71,3778.71,3777.0,3777.82,583730.0
1761865380,3777.81,3777.81,3774.28,3775.1,580206.0
1761865440,3775.1,3776.34,3774.71,3775.23,270726.0
1761865500,3775.41,3778.73,3774.63,3778.52,352378.0
1761865560,3778.53,3779.48,3775.9,3775.91,438570.0
1761865620,3775.91,3776.22,3771.46,3771.5,809806.0
1761865680,3772.3,3774.32,3772.3,3773.53,415046.0
1761865740,3773.53,3774.1,3772.79,3773.32,645156.0
1761865800,3773.31,3775.0,3773.31,3774.43,268212.0
1761865860,3774.44,3774.69,3773.0,3773.0,288716.0
1761865920,3773.01,3773.01,3771.87,3771.97,359620.0
1761865980,3771.96,3775.56,3771.94,3775.1,657876.0
1761866040,3775.1,3776.15,3773.52,3773.52,597772.0
1761866100,3773.52,3778.95,3773.52,3775.64,602182.0
1761866160,3775.64,3776.05,3772.18,3772.19,561362.0
1761866220,3772.2,3773.59,3772.01,3772.73,476528.0
1761866280,3772.73,3775.0,3772.72,3774.99,275936.0
1761866340,3774.99,3779.08,3774.99,3775.72,338852.0
1761866400,3775.72,3778.47,3775.72,3777.82,399554.0
1761866460,3777.96,3778.08,3774.39,3776.34,399090.0
1761866520,3776.34,3776.59,3775.01,3775.02,196808.0
1761866580,3775.01,3780.0,3775.01,3779.99,604764.0
1761866640,3780.0,3781.0,3779.86,3779.87,414234.0
1761866700,3779.87,3779.87,3778.06,3778.07,249690.0
1761866760,3778.28,3778.44,3776.45,3778.43,776764.0
1761866820,3778.5,3780.0,3778.5,3779.05,581060.0
1761866880,3779.05,3780.4,3778.74,3780.09,464126.0
1761866940,3780.08,3783.0,3780.08,3782.31,498424.0
1761867000,3782.31,3783.86,3782.0,3782.0,372192.0
1761867060,3782.0,3783.98,3781.75,3783.98,393684.0
1761867120,3783.98,3785.7,3783.0,3785.7,459000.0
1761867180,3786.25,3789.04,3785.99,3787.56,1396130.0
1761867240,3787.56,3789.98,3784.26,3789.23,2029252.0
1761867300,3789.24,3798.23,3789.23,3794.01,4199684.0
1761867360,3794.01,3795.87,3791.91,3793.0,1370924.0
1761867420,3793.0,3793.92,3792.73,3793.43,779234.0
1761867480,3793.42,3793.43,3787.27,3787.28,797828.0
1761867540,3787.28,3789.24,3787.27,3787.91,1522868.0
1761867600,3787.9,3787.91,3784.76,3784.87,492112.0
1761867660,3784.86,3784.86,3782.84,3784.61,632558.0
1761867720,3784.61,3785.06,3784.02,3784.8,453996.0
1761867780,3784.38,3784.39,3782.98,3783.18,668244.0
1761867840,3783.19,3783.5,3782.63,3783.27,595698.0
1761867900,3783.27,3785.46,3782.16,3785.46,499402.0
1761867960,3785.46,3787.06,3785.46,3787.0,451512.0
1761868020,3786.99,3789.53,3786.55,3789.53,485798.0
1761868080,3789.53,3795.43,3789.53,3794.37,1979362.0
1761868140,3794.33,3798.98,3793.47,3796.76,1168006.0
1761868200,3796.77,3796.77,3793.72,3793.72,655472.0
1761868260,3793.73,3795.65,3793.73,3795.49,499722.0
1761868320,3795.5,3798.26,3794.73,3796.75,577634.0
1761868380,3796.75,3802.0,3796.75,3801.37,2551752.0
1761868440,3801.37,3801.37,3800.12,3800.16,961470.0
1761868500,3800.16,3802.33,3800.16,3801.56,1094182.0
1761868560,3801.56,3801.71,3800.27,3800.27,681302.0
1761868620,3800.28,3802.2,3800.27,3800.55,689060.0
1761868680,3800.55,3807.3,3800.42,3803.47,1896796.0
1761868740,3803.81,3804.46,3800.63,3802.51,660262.0
1761868800,3803.14,3803.81,3798.92,3798.93,2647044.0
1761868860,3798.92,3805.99,3798.92,3799.54,2061228.0
1761868920,3799.55,3799.55,3795.52,3799.32,1675602.0
1761868980,3799.31,3802.53,3795.44,3795.45,1557322.0
1761869040,3795.43,3800.41,3795.43,3796.2,991752.0
1761869100,3796.19,3798.37,3794.13,3797.53,1070850.0
1761869160,3798.06,3798.9,3797.71,3797.92,600964.0
1761869220,3797.56,3797.77,3795.58,3796.54,616840.0
1761869280,3796.55,3800.71,3796.55,3800.55,831914.0
1761869340,3800.31,3800.91,3798.18,3799.88,472580.0
1761869400,3799.95,3803.36,3799.95,3801.84,660094.0
1761869460,3801.8,3804.99,3800.89,3802.83,970554.0
1761869520,3802.69,3804.25,3801.27,3804.25,768740.0
1761869580,3804.55,3807.96,3803.58,3807.73,1127846.0
1761869640,3807.74,3811.16,3806.97,3810.49,2221878.0
1761869700,3810.65,3811.0,3802.11,3802.11,1268722.0
1761869760,3802.11,3806.81,3801.2,3804.65,853148.0
1761869820,3804.66,3809.75,3804.65,3809.17,918208.0
1761869880,3809.17,3812.59,3808.16,3812.32,1048870.0
1761869940,3812.31,3812.32,3808.55,3808.76,639336.0
1761870000,3808.76,3809.53,3807.59,3808.1,606768.0
1761870060,3807.78,3807.79,3805.0,3806.0,512064.0
1761870120,3805.99,3806.81,3804.49,3806.72,473040.0
1761870180,3806.72,3809.0,3805.47,3808.04,656014.0
1761870240,3808.05,3810.41,3806.5,3808.44,917152.0
1761870300,3808.44,3808.44,3802.05,3802.05,1206036.0
1761870360,3802.03,3803.38,3801.36,3801.77,745494.0
1761870420,3801.78,3802.14,3800.5,3802.14,692234.0
1761870480,3802.13,3803.22,3802.08,3803.21,223472.0
1761870540,3803.21,3809.0,3803.21,3807.16,644646.0
1761870600,3806.28,3807.16,3806.16,3806.51,603060.0
1761870660,3806.52,3814.79,3806.29,3814.44,1822498.0
1761870720,3814.44,3815.96,3813.69,3815.68,888104.0
1761870780,3815.94,3815.99,3811.49,3811.73,888262.0
1761870840,3811.73,3812.61,3810.0,3811.17,805784.0
1761870900,3810.86,3811.55,3810.0,3810.01,552202.0
1761870960,3810.01,3814.0,3809.4,3811.57,487618.0
1761871020,3811.57,3814.1,3811.57,3814.1,373816.0
1761871080,3814.1,3815.0,3811.71,3814.79,542526.0
1761871140,3814.12,3814.79,3813.33,3814.05,394316.0
1761871200,3814.05,3817.19,3813.65,3816.38,865780.0
1761871260,3816.39,3818.68,3816.38,3816.7,1204088.0
1761871320,3816.71,3819.39,3816.38,3818.26,857000.0
1761871380,3818.27,3820.8,3817.49,3820.78,1919460.0
1761871440,3820.77,3822.44,3820.23,3822.0,860148.0
1761871500,3822.01,3825.13,3821.34,3824.23,4398074.0
1761871560,3824.23,3824.23,3818.0,3821.48,2046180.0
1761871620,3821.47,3821.48,3817.54,3820.62,1571154.0
1761871680,3820.77,3824.35,3820.54,3823.26,1075588.0
1761871740,3823.57,3829.14,3823.57,3826.64,2164684.0
1761871800,3826.65,3828.0,3825.0,3825.01,1034888.0
1761871860,3825.01,3829.26,3825.01,3828.3,1225196.0
1761871920,3828.36,3836.28,3828.27,3834.68,4574652.0
1761871980,3834.6,3837.99,3832.65,3837.53,3012876.0
1761872040,3837.48,3837.48,3833.82,3836.0,2652868.0
1761872100,3836.0,3836.0,3829.92,3830.22,2071880.0
1761872160,3830.22,3834.04,3828.53,3833.13,1260784.0
1761872220,3832.69,3838.28,3832.69,3836.17,1593558.0
1761872280,3836.0,3837.73,3831.69,3831.7,1053066.0
1761872340,3831.69,3832.17,3828.39,3829.71,1270652.0
1761872400,3830.2,3831.12,3826.07,3828.07,1701684.0
1761872460,3828.52,3828.73,3825.81,3826.89,1277766.0
1761872520,3826.47,3826.9,3824.16,3825.32,874002.0
1761872580,3825.0,3830.52,3824.27,3830.51,1073118.0
1761872640,3830.17,3834.74,3830.17,3834.25,975256.0
1761872700,3834.24,3836.99,3834.24,3835.85,1220008.0
1761872760,3835.85,3842.4,3835.85,3841.63,3873900.0
1761872820,3841.91,3845.35,3841.5,3845.35,2169616.0
1761872880,3844.8,3845.96,3841.38,3845.55,2153672.0
1761872940,3845.54,3846.44,3844.65,3844.76,2177148.0
1761873000,3844.76,3851.67,3844.76,3850.35,5640252.0
1761873060,3850.36,3852.6,3839.46,3844.13,4055904.0
1761873120,3844.91,3857.72,3843.7,3851.4,3786168.0
1761873180,3852.07,3852.16,3847.68,3847.68,1573526.0
1761873240,3847.68,3851.83,3847.53,3850.84,1310234.0
1761873300,3850.84,3854.29,3849.52,3854.05,3428776.0
1761873360,3854.04,3859.0,3852.76,3856.87,4803220.0
1761873420,3856.87,3857.3,3852.2,3852.2,1253672.0
1761873480,3852.2,3853.2,3848.07,3850.92,1866002.0
1761873540,3850.93,3852.42,3848.34,3851.69,1366782.0
1761873600,3851.5,3853.9,3850.82,3851.11,1008016.0
1761873660,3851.12,3853.21,3844.38,3850.2,2001988.0
1761873720,3850.2,3850.99,3847.69,3847.69,2152466.0
1761873780,3847.7,3853.99,3845.6,3850.25,1887286.0
1761873840,3850.47,3851.75,3848.71,3849.79,2390606.0
1761873900,3849.79,3853.73,3849.79,3853.03,955920.0
1761873960,3853.28,3854.21,3850.42,3851.22,627156.0
1761874020,3851.22,3854.45,3851.21,3853.0,530992.0
1761874080,3853.0,3855.0,3850.06,3850.49,654690.0
1761874140,3850.89,3853.68,3847.16,3847.18,1695732.0
1761874200,3847.46,3847.51,3843.04,3843.39,2097752.0
1761874260,3843.4,3843.9,3840.08,3840.54,5896376.0
1761874320,3840.54,3842.36,3839.0,3841.22,2822378.0
1761874380,3841.22,3843.22,3838.59,3838.91,2371538.0
1761874440,3838.35,3840.5,3837.72,3839.67,2737918.0
1761874500,3839.67,3842.66,3839.11,3842.53,1086746.0
1761874560,3842.53,3845.63,3842.22,3845.16,701494.0
1761874620,3845.43,3846.8,3843.3,3843.3,713428.0
1761874680,3843.3,3843.31,3840.57,3841.42,559956.0
1761874740,3841.43,3845.39,3841.43,3843.89,566222.0
1761874800,3843.89,3846.16,3843.58,3843.59,708072.0
1761874860,3843.59,3843.96,3840.46,3840.46,1293144.0
1761874920,3840.47,3840.47,3836.91,3839.78,1974310.0
1761874980,3839.78,3843.45,3836.71,3838.39,2133588.0
1761875040,3838.46,3839.28,3835.76,3836.49,2537252.0
1761875100,3836.49,3840.6,3836.49,3838.09,1062234.0
1761875160,3838.09,3840.0,3837.0,3839.0,1222250.0
1761875220,3839.0,3843.06,3839.0,3843.06,916986.0
1761875280,3843.17,3845.49,3842.63,3843.75,550778.0
1761875340,3843.75,3845.0,3843.75,3844.75,428030.0
1761875400,3844.75,3849.91,3844.74,3847.57,1761982.0
1761875460,3847.29,3847.3,3844.21,3847.19,458082.0
1761875520,3846.82,3846.83,3844.0,3844.61,638532.0
1761875580,3844.61,3847.0,3844.61,3846.35,487776.0
1761875640,3846.35,3847.0,3844.8,3846.19,336028.0
1761875700,3846.17,3846.31,3844.82,3844.82,402252.0
1761875760,3844.81,3845.69,3844.26,3844.54,877604.0
1761875820,3844.53,3845.4,3839.69,3841.92,1792166.0
1761875880,3841.91,3843.71,3841.91,3842.99,774780.0
1761875940,3842.99,3845.63,3842.76,3845.56,560132.0
1761876000,3845.49,3850.0,3844.78,3847.33,1436248.0
1761876060,3847.34,3848.78,3846.0,3847.5,554648.0
1761876120,3847.05,3848.64,3846.49,3847.44,280786.0
1761876180,3847.45,3847.45,3841.07,3844.28,1620682.0
1761876240,3844.29,3845.22,3843.07,3843.91,456588.0
1761876300,3843.91,3843.92,3840.85,3840.86,728228.0
1761876360,3840.54,3840.55,3837.37,3839.96,1249298.0
1761876420,3839.97,3841.84,3839.96,3841.0,429298.0
1761876480,3841.0,3841.31,3835.72,3837.44,1800640.0
1761876540,3837.44,3837.44,3836.0,3836.6,827394.0
1761876600,3836.6,3837.38,3836.06,3836.21,1002882.0
1761876660,3836.21,3836.47,3826.44,3827.91,5635728.0
1761876720,3827.9,3827.91,3824.36,3824.95,4192150.0
1761876780,3825.24,3827.18,3818.7,3818.7,4806774.0
1761876840,3817.42,3822.7,3817.12,3822.7,4660388.0
1761876900,3823.24,3828.75,3822.87,3825.2,5382450.0
1761876960,3824.85,3830.17,3822.57,3830.16,1900070.0
1761877020,3830.16,3834.38,3830.16,3833.3,1687456.0
1761877080,3833.3,3834.68,3829.9,3832.94,1001618.0
1761877140,3832.94,3833.71,3830.29,3832.53,863240.0
1761877200,3832.45,3833.07,3830.7,3832.7,878466.0
1761877260,3832.69,3832.7,3830.6,3831.3,541952.0
1761877320,3831.31,3835.81,3831.3,3835.18,880292.0
1761877380,3835.17,3837.88,3834.74,3834.75,582450.0
1761877440,3834.75,3836.54,3832.62,3833.91,880718.0
1761877500,3834.02,3844.53,3834.02,3841.24,2299060.0
1761877560,3841.24,3843.17,3838.61,3839.11,1166516.0
1761877620,3838.91,3838.92,3836.54,3837.0,461812.0
1761877680,3837.0,3837.34,3833.49,3833.5,744866.0
1761877740,3833.0,3835.93,3831.93,3835.14,811738.0
1761877800,3835.13,3837.67,3835.13,3836.63,522644.0
1761877860,3836.63,3837.79,3834.14,3834.61,740408.0
1761877920,3834.62,3836.47,3834.61,3835.71,387390.0
1761877980,3835.91,3835.94,3834.01,3834.51,509860.0
1761878040,3834.51,3835.68,3832.69,3834.03,482264.0
1761878100,3834.04,3834.73,3831.67,3831.68,1190640.0
1761878160,3831.67,3833.18,3829.68,3829.68,452314.0
1761878220,3829.68,3830.48,3826.64,3826.97,1133072.0
1761878280,3826.97,3826.97,3823.39,3825.17,1550968.0
1761878340,3825.55,3825.95,3822.06,3823.44,1201222.0
1761878400,3823.66,3824.82,3820.54,3820.55,1767494.0
1761878460,3820.97,3821.9,3818.6,3819.37,2440544.0
1761878520,3819.37,3822.06,3818.24,3818.37,2466646.0
1761878580,3818.38,3820.84,3816.71,3819.91,1754574.0
1761878640,3819.92,3819.92,3814.28,3816.77,1482986.0
1761878700,3816.77,3817.0,3813.93,3815.44,2743300.0
1761878760,3815.43,3815.72,3812.09,3813.38,2157956.0
1761878820,3813.44,3813.45,3805.84,3811.18,3576238.0
1761878880,3810.4,3813.58,3810.01,3811.13,983644.0
1761878940,3811.13,3813.9,3810.54,3813.9,1208980.0
1761879000,3813.89,3813.89,3806.0,3809.76,1888118.0
1761879060,3809.76,3817.13,3809.76,3816.47,2600260.0
1761879120,3816.48,3819.53,3815.89,3818.31,898952.0
1761879180,3818.11,3824.39,3818.11,3822.75,2889706.0
1761879240,3822.87,3825.64,3822.86,3824.98,1844126.0
1761879300,3824.98,3827.28,3824.52,3826.05,1339746.0
1761879360,3826.05,3826.68,3825.19,3825.19,1031060.0
1761879420,3825.19,3825.2,3820.9,3820.9,1313384.0
1761879480,3820.9,3821.14,3816.55,3817.11,1166188.0
1761879540,3817.1,3820.06,3817.1,3820.05,1231010.0
1761879600,3820.06,3821.18,3814.09,3814.46,1093974.0
1761879660,3814.46,3816.29,3812.59,3814.54,839422.0
1761879720,3814.54,3814.54,3811.36,3812.2,1166522.0
1761879780,3812.3,3814.52,3812.03,3812.99,771542.0
1761879840,3813.0,3814.05,3810.0,3812.56,731978.0
1761879900,3812.56,3818.52,3811.47,3818.52,649586.0
1761879960,3818.7,3822.18,3818.7,3819.74,1413742.0
1761880020,3819.99,3826.81,3819.99,3826.8,1195144.0
1761880080,3826.8,3827.21,3824.67,3825.53,1335982.0
1761880140,3825.35,3826.47,3825.0,3826.19,368006.0
1761880200,3826.19,3835.0,3826.19,3832.67,2966810.0
1761880260,3832.67,3835.0,3832.41,3833.29,1183352.0
1761880320,3833.28,3834.47,3832.71,3832.71,1433292.0
1761880380,3832.71,3834.33,3830.22,3831.23,1281810.0
1761880440,3831.0,3831.01,3827.96,3829.68,708694.0
1761880500,3829.68,3830.39,3827.46,3829.48,824928.0
1761880560,3829.48,3829.75,3827.03,3828.52,650086.0
1761880620,3828.51,3833.01,3828.51,3833.01,364452.0
1761880680,3832.83,3832.83,3829.27,3829.94,639748.0
1761880740,3829.95,3832.83,3829.95,3830.18,1232164.0
1761880800,3830.18,3834.0,3830.18,3832.68,971348.0
1761880860,3832.69,3832.97,3831.0,3831.01,672288.0
1761880920,3831.01,3832.62,3828.25,3829.3,2118586.0
1761880980,3829.29,3829.78,3827.0,3827.86,660460.0
1761881040,3827.85,3829.64,3827.85,3829.63,404430.0
1761881100,3830.0,3830.0,3824.44,3826.37,701992.0
1761881160,3826.37,3826.92,3823.82,3826.89,641294.0
1761881220,3826.89,3826.89,3824.24,3825.99,577080.0
1761881280,3825.99,3827.84,3825.03,3825.91,951952.0
1761881340,3825.9,3826.03,3825.04,3825.91,282700.0
1761881400,3825.91,3826.99,3823.58,3823.59,906816.0
1761881460,3823.59,3823.69,3819.52,3819.52,814480.0
1761881520,3819.29,3820.48,3817.32,3819.67,978688.0
1761881580,3820.24,3822.12,3819.55,3821.29,771298.0
1761881640,3821.28,3821.29,3818.43,3821.19,658444.0
1761881700,3821.2,3828.23,3820.74,3828.0,792518.0
1761881760,3828.0,3833.51,3828.0,3830.44,1271548.0
1761881820,3830.44,3830.44,3826.34,3827.01,914440.0
1761881880,3827.01,3827.02,3823.37,3823.8,718006.0
1761881940,3823.81,3826.52,3821.08,3821.99,1401006.0
1761882000,3822.1,3822.2,3818.22,3818.22,2906038.0
1761882060,3818.22,3820.57,3816.54,3819.01,865580.0
1761882120,3819.0,3819.01,3815.53,3818.35,598862.0
1761882180,3818.35,3818.36,3817.2,3817.2,232492.0
1761882240,3817.21,3817.84,3816.67,3817.69,391666.0
1761882300,3817.82,3820.21,3816.37,3819.8,1988978.0
1761882360,3819.8,3827.43,3819.66,3825.44,1139194.0
1761882420,3825.43,3828.0,3824.41,3827.99,605220.0
1761882480,3827.63,3828.18,3826.56,3826.65,653772.0
1761882540,3826.66,3828.51,3825.79,3825.79,409698.0
1761882600,3825.78,3826.84,3825.0,3825.37,258186.0
1761882660,3825.37,3827.49,3825.37,3827.49,561720.0
1761882720,3827.49,3828.0,3825.38,3826.83,792260.0
1761882780,3826.83,3826.93,3824.41,3824.68,390022.0
1761882840,3824.68,3825.48,3821.99,3822.29,990604.0
1761882900,3822.29,3823.35,3821.5,3823.35,284626.0
1761882960,3823.35,3823.39,3822.5,3822.83,218650.0
1761883020,3822.84,3825.72,3822.83,3824.62,222212.0
1761883080,3824.63,3826.88,3824.62,3826.13,375154.0
1761883140,3826.12,3827.6,3825.55,3827.6,243126.0
1761883200,3827.6,3829.99,3827.6,3827.61,760442.0
1761883260,3827.61,3831.68,3827.61,3829.96,756400.0
1761883320,3829.96,3829.97,3826.75,3826.75,789134.0
1761883380,3826.75,3828.16,3824.7,3827.59,596996.0
1761883440,3827.6,3832.44,3827.59,3830.73,1097142.0
1761883500,3830.73,3833.41,3830.0,3831.68,515144.0
1761883560,3831.69,3839.76,3830.46,3838.44,2066106.0
1761883620,3839.02,3842.47,3836.51,3839.17,4886288.0
1761883680,3839.17,3841.89,3838.56,3838.58,1698828.0
1761883740,3838.53,3866.85,3838.23,3856.84,11498130.0
1761883800,3856.27,3861.4,3852.79,3860.3,5089348.0
1761883860,3860.1,3863.64,3853.61,3861.67,4792416.0
1761883920,3861.6,3861.91,3857.77,3857.77,4013614.0
1761883980,3859.5,3862.48,3858.14,3860.09,3716350.0
1761884040,3860.09,3864.05,3857.22,3862.59,3889324.0
1761884100,3862.59,3862.59,3860.0,3860.11,1938274.0
1761884160,3860.1,3860.11,3853.63,3853.63,1570868.0
1761884220,3853.43,3854.08,3850.5,3850.51,1350684.0
1761884280,3850.51,3850.9,3849.41,3850.01,872232.0
1761884340,3850.01,3850.78,3848.32,3850.14,1181404.0
1761884400,3850.13,3864.82,3848.32,3859.56,8829522.0
1761884460,3860.42,3865.28,3860.41,3864.84,2239084.0
1761884520,3864.83,3873.86,3864.83,3868.78,11524138.0
1761884580,3868.78,3870.53,3865.78,3865.78,2689952.0
1761884640,3865.97,3867.72,3865.19,3866.91,1026296.0
1761884700,3866.91,3868.85,3865.33,3868.41,1885554.0
1761884760,3868.4,3872.49,3866.12,3866.26,2042562.0
1761884820,3866.23,3868.54,3865.8,3865.88,841940.0
1761884880,3865.65,3865.66,3857.94,3859.21,2658042.0
1761884940,3859.76,3861.82,3859.76,3861.25,1070722.0
1761885000,3861.26,3861.9,3857.75,3857.75,894234.0
1761885060,3858.03,3861.68,3857.49,3859.09,1988164.0
1761885120,3858.99,3865.27,3858.98,3862.01,775458.0
1761885180,3862.01,3862.61,3857.22,3859.33,1044452.0
1761885240,3859.33,3861.83,3857.74,3861.44,933000.0
1761885300,3861.67,3862.65,3859.47,3860.28,762472.0
1761885360,3860.28,3865.84,3859.18,3862.62,867542.0
1761885420,3862.62,3862.62,3860.73,3861.67,711178.0
1761885480,3861.67,3863.0,3860.22,3861.83,528488.0
1761885540,3861.8,3864.09,3860.45,3860.45,623160.0
1761885600,3860.45,3870.0,3860.45,3869.95,1929156.0
1761885660,3870.54,3871.05,3867.72,3867.96,1867660.0
1761885720,3867.95,3868.49,3866.0,3866.01,895286.0
1761885780,3866.01,3866.74,3864.42,3866.1,682642.0
1761885840,3865.76,3865.76,3863.34,3864.47,526276.0
1761885900,3864.47,3865.81,3862.68,3863.11,836326.0
1761885960,3863.1,3863.89,3861.63,3862.08,898014.0
1761886020,3862.09,3863.58,3861.01,3861.54,1032528.0
1761886080,3861.25,3862.73,3861.24,3862.51,634056.0
1761886140,3862.97,3864.0,3861.36,3862.37,565288.0
1761886200,3862.37,3866.21,3862.37,3863.81,920086.0
1761886260,3864.16,3864.64,3860.67,3860.93,865218.0
1761886320,3860.92,3863.13,3860.14,3861.39,1210532.0
1761886380,3861.92,3862.24,3859.64,3860.78,1089420.0
1761886440,3861.81,3861.86,3859.01,3859.48,1029970.0
1761886500,3859.16,3861.67,3859.0,3861.54,419098.0
1761886560,3861.55,3863.7,3860.01,3863.05,679054.0
1761886620,3863.04,3865.14,3863.04,3864.14,547312.0
1761886680,3864.14,3864.56,3861.71,3861.71,268226.0
1761886740,3861.92,3862.71,3861.12,3861.13,532094.0
1761886800,3861.13,3861.13,3857.91,3857.92,1054738.0
1761886860,3857.92,3858.02,3853.38,3853.5,3100820.0
1761886920,3853.71,3854.74,3852.25,3853.01,1058608.0
1761886980,3853.0,3854.52,3850.43,3852.67,1735560.0
1761887040,3852.67,3854.2,3851.28,3851.29,607724.0
1761887100,3851.28,3852.68,3851.16,3851.16,426578.0
1761887160,3851.16,3854.46,3850.88,3853.74,506778.0
1761887220,3854.0,3856.43,3853.99,3855.87,1168200.0
1761887280,3855.86,3857.8,3855.01,3857.79,669464.0
1761887340,3857.79,3857.8,3855.01,3855.61,257132.0
1761887400,3855.61,3858.58,3855.61,3858.58,933476.0
1761887460,3858.57,3861.99,3858.57,3859.95,769878.0
1761887520,3859.95,3859.95,3854.28,3855.15,729676.0
1761887580,3855.16,3855.63,3854.3,3854.84,394080.0
1761887640,3854.83,3855.48,3854.01,3855.48,981970.0
1761887700,3855.48,3856.8,3854.02,3854.76,425988.0
1761887760,3854.75,3855.54,3853.37,3854.94,523100.0
1761887820,3854.95,3856.25,3854.52,3854.52,388822.0
1761887880,3854.52,3855.33,3853.95,3853.96,247446.0
1761887940,3853.87,3853.87,3851.01,3852.11,844618.0
1761888000,3852.12,3853.72,3851.08,3851.39,840818.0
1761888060,3851.39,3851.48,3850.0,3850.63,769708.0
1761888120,3850.63,3852.12,3850.17,3850.17,616572.0
1761888180,3850.61,3852.28,3850.61,3851.51,538286.0
1761888240,3851.51,3852.5,3850.0,3852.5,504022.0
1761888300,3852.5,3854.6,3852.13,3854.13,457334.0
1761888360,3854.13,3854.14,3852.13,3853.19,250394.0
1761888420,3853.19,3854.47,3852.16,3853.26,241268.0
1761888480,3853.26,3855.62,3853.26,3855.19,423522.0
1761888540,3855.18,3857.13,3855.01,3855.01,720492.0
1761888600,3855.0,3855.94,3853.88,3855.94,357886.0
1761888660,3856.13,3857.37,3854.33,3854.9,576082.0
1761888720,3854.91,3858.6,3854.9,3857.39,645266.0
1761888780,3857.38,3858.13,3856.59,3857.59,521886.0
1761888840,3857.59,3857.59,3855.93,3856.76,283346.0
1761888900,3856.77,3857.23,3856.15,3856.59,200172.0
1761888960,3856.6,3858.0,3854.28,3854.28,354110.0
1761889020,3854.29,3854.41,3852.0,3854.41,822634.0
1761889080,3854.2,3854.2,3850.01,3850.28,556020.0
1761889140,3850.28,3850.44,3845.6,3848.0,3436682.0
1761889200,3848.0,3849.0,3846.84,3847.77,1606930.0
1761889260,3848.16,3851.43,3848.15,3848.88,1196716.0
1761889320,3848.88,3850.28,3848.5,3849.23,637976.0
1761889380,3849.23,3849.24,3848.21,3848.91,585766.0
1761889440,3848.91,3849.89,3848.46,3849.13,293460.0
1761889500,3849.13,3851.15,3849.13,3850.52,389782.0
1761889560,3850.52,3851.29,3849.0,3850.85,398610.0
1761889620,3850.85,3853.98,3850.54,3853.42,496338.0
1761889680,3853.37,3853.93,3851.64,3851.64,514306.0
1761889740,3851.65,3851.65,3849.72,3850.39,297226.0
1761889800,3850.39,3850.79,3848.0,3849.0,289898.0
1761889860,3849.0,3850.0,3848.28,3848.29,347558.0
1761889920,3848.28,3848.28,3846.0,3846.0,661230.0
1761889980,3846.21,3846.4,3844.18,3845.0,843036.0
1761890040,3844.99,3847.35,3844.99,3847.35,337226.0
1761890100,3847.36,3848.43,3847.36,3848.42,196168.0
1761890160,3848.43,3850.0,3848.42,3848.87,209212.0
1761890220,3848.88,3850.0,3847.9,3848.37,388828.0
1761890280,3848.37,3849.55,3848.36,3848.43,301482.0
1761890340,3848.44,3849.2,3847.33,3849.05,513668.0
1761890400,3849.05,3850.71,3848.02,3850.09,483828.0
1761890460,3850.09,3850.09,3846.35,3847.86,429796.0
1761890520,3847.86,3851.18,3847.86,3851.01,418920.0
1761890580,3851.01,3851.79,3849.23,3849.78,611488.0
1761890640,3848.73,3849.98,3840.33,3840.33,1146462.0
1761890700,3841.32,3844.16,3841.0,3841.21,2546514.0
1761890760,3841.43,3842.4,3838.43,3839.41,2890070.0
1761890820,3839.41,3839.41,3837.12,3837.55,1870872.0
1761890880,3837.55,3838.97,3837.37,3838.35,1701554.0
1761890940,3838.34,3840.62,3835.43,3835.57,1454576.0
1761891000,3835.56,3839.38,3835.39,3836.91,994154.0
1761891060,3836.91,3837.98,3831.25,3832.32,3063762.0
1761891120,3832.69,3835.09,3831.53,3831.53,1240076.0
1761891180,3831.53,3833.99,3831.53,3832.82,561004.0
1761891240,3832.83,3834.8,3832.82,3833.71,1473450.0
1761891300,3833.7,3837.4,3833.15,3835.49,2231100.0
1761891360,3835.49,3835.99,3834.42,3835.52,659908.0
1761891420,3835.91,3837.24,3832.9,3832.9,638684.0
1761891480,3832.9,3835.05,3832.9,3833.29,1222464.0
1761891540,3833.29,3834.13,3824.32,3830.19,5199670.0
1761891600,3830.19,3831.35,3826.89,3831.25,1568134.0
1761891660,3831.35,3831.92,3827.15,3829.0,1189114.0
1761891720,3828.99,3831.35,3828.68,3829.9,403810.0
1761891780,3829.9,3831.29,3829.5,3829.5,313954.0
1761891840,3828.76,3830.4,3827.51,3829.67,552978.0
1761891900,3829.68,3833.02,3829.02,3829.02,439548.0
1761891960,3829.03,3833.35,3829.02,3831.5,1021760.0
1761892020,3831.31,3831.52,3830.68,3830.95,361040.0
1761892080,3830.95,3832.12,3830.94,3832.12,273602.0
1761892140,3832.11,3833.47,3832.11,3832.31,207890.0
1761892200,3832.3,3833.92,3832.3,3833.28,431480.0
1761892260,3833.29,3833.46,3829.05,3829.72,623290.0
1761892320,3829.72,3829.72,3827.48,3828.9,452496.0
1761892380,3828.89,3830.57,3827.26,3828.54,1130428.0
1761892440,3828.58,3830.89,3828.58,3830.28,525892.0
1761892500,3830.28,3830.28,3828.7,3829.09,302254.0
1761892560,3829.09,3829.6,3826.24,3826.95,973218.0
1761892620,3826.95,3828.28,3825.07,3826.97,895512.0
1761892680,3826.97,3827.2,3826.35,3827.18,482792.0
1761892740,3827.18,3829.37,3827.18,3829.01,439080.0
1761892800,3829.01,3829.2,3826.98,3828.38,344802.0
1761892860,3828.34,3828.34,3826.06,3826.16,553800.0
1761892920,3826.17,3827.01,3826.16,3826.48,308030.0
1761892980,3826.48,3826.48,3821.86,3821.86,971856.0
1761893040,3822.1,3823.29,3820.96,3823.17,1511908.0
1761893100,3823.01,3825.87,3822.57,3825.05,746542.0
1761893160,3825.06,3826.57,3825.05,3825.5,429296.0
1761893220,3825.51,3825.51,3821.88,3824.67,492756.0
1761893280,3824.66,3826.83,3824.0,3824.45,360144.0
1761893340,3824.4,3825.35,3823.51,3824.78,263076.0
1761893400,3824.78,3825.41,3823.5,3823.51,461064.0
1761893460,3823.5,3825.34,3822.18,3823.98,586116.0
1761893520,3823.98,3826.49,3823.98,3826.4,385656.0
1761893580,3826.4,3826.56,3824.14,3824.48,276888.0
1761893640,3824.49,3825.51,3824.48,3825.0,551292.0
1761893700,3825.0,3825.99,3824.99,3825.57,904676.0
1761893760,3825.56,3826.4,3825.56,3825.56,445474.0
1761893820,3825.57,3826.62,3824.56,3826.28,526456.0
1761893880,3826.28,3828.79,3826.28,3827.44,356334.0
1761893940,3827.44,3829.68,3827.44,3829.61,763410.0
1761894000,3829.61,3831.84,3827.36,3831.35,1698770.0
1761894060,3831.34,3831.54,3829.1,3830.32,1187268.0
1761894120,3830.54,3830.82,3828.75,3830.18,714774.0
1761894180,3830.17,3830.26,3827.0,3827.11,918872.0
1761894240,3827.1,3827.1,3825.0,3825.18,1195788.0
1761894300,3825.17,3826.26,3825.01,3825.6,367406.0
1761894360,3825.6,3826.0,3823.12,3823.12,492038.0
1761894420,3823.12,3825.77,3823.12,3825.09,311790.0
1761894480,3825.09,3826.41,3824.92,3824.93,210824.0
1761894540,3824.92,3827.76,3824.92,3826.93,303522.0
1761894600,3826.93,3831.24,3826.5,3831.22,485834.0
1761894660,3831.5,3836.38,3831.5,3835.91,1122446.0
1761894720,3835.92,3835.93,3833.65,3833.68,1717766.0
1761894780,3833.68,3836.4,3833.15,3836.15,947608.0
1761894840,3836.14,3837.94,3834.87,3837.36,791792.0
1761894900,3836.99,3836.99,3834.89,3835.84,969966.0
1761894960,3835.84,3836.16,3831.79,3834.2,407766.0
1761895020,3834.51,3834.71,3833.02,3833.57,218286.0
1761895080,3833.58,3833.58,3830.31,3833.48,503618.0
1761895140,3833.48,3837.32,3833.03,3833.35,559192.0
1761895200,3833.35,3835.37,3833.23,3834.37,298024.0
1761895260,3834.36,3834.36,3831.49,3831.49,397944.0
1761895320,3831.49,3832.63,3830.01,3831.63,720548.0
1761895380,3831.62,3835.82,3831.62,3835.54,551002.0
1761895440,3835.42,3836.95,3835.18,3835.18,310606.0
1761895500,3835.18,3836.01,3833.57,3833.79,206438.0
1761895560,3833.71,3833.71,3831.43,3833.06,244196.0
1761895620,3833.17,3833.44,3831.26,3832.27,655546.0
1761895680,3832.27,3833.3,3831.9,3833.3,109420.0
1761895740,3833.3,3835.26,3833.29,3834.28,897998.0
1761895800,3834.27,3835.53,3834.22,3835.52,415006.0
1761895860,3835.53,3838.14,3834.0,3838.14,1852958.0
1761895920,3838.13,3839.7,3837.52,3839.2,1300814.0
1761895980,3839.21,3839.7,3836.06,3837.13,1370006.0
1761896040,3837.13,3838.62,3837.13,3837.81,427274.0
1761896100,3837.8,3837.81,3834.76,3835.04,680798.0
1761896160,3835.05,3836.16,3834.01,3834.94,460180.0
1761896220,3834.94,3835.84,3830.68,3830.98,2312238.0
1761896280,3830.98,3831.47,3828.0,3828.27,1068448.0
1761896340,3828.44,3830.0,3828.07,3829.29,884552.0
1761896400,3829.6,3830.4,3827.2,3828.0,1364848.0
1761896460,3828.33,3829.25,3827.34,3829.01,811608.0
1761896520,3829.01,3829.01,3827.72,3828.55,292754.0
1761896580,3828.55,3829.0,3826.12,3826.12,1406008.0
1761896640,3826.12,3826.39,3824.06,3824.33,1208516.0
1761896700,3824.39,3825.49,3822.26,3822.59,1727844.0
1761896760,3822.49,3823.64,3821.8,3822.12,824300.0
1761896820,3821.88,3824.16,3821.77,3822.53,840072.0
1761896880,3822.53,3823.0,3820.92,3822.08,1224226.0
1761896940,3822.08,3829.16,3821.71,3823.58,2165238.0
1761897000,3823.58,3824.02,3820.92,3820.92,883496.0
1761897060,3820.92,3822.2,3820.92,3821.35,836576.0
1761897120,3821.35,3822.29,3819.0,3820.43,1279090.0
1761897180,3820.28,3829.24,3820.28,3826.01,2477630.0
1761897240,3825.25,3826.24,3825.24,3825.93,789732.0
1761897300,3825.93,3827.37,3825.93,3827.36,914724.0
1761897360,3826.36,3827.95,3825.61,3827.95,635450.0
1761897420,3827.94,3828.8,3827.27,3828.8,626250.0
1761897480,3828.8,3830.79,3828.79,3830.53,1013204.0
1761897540,3830.53,3830.53,3828.91,3829.43,405566.0
1761897600,3829.43,3829.44,3826.43,3827.29,633992.0
1761897660,3827.29,3829.04,3827.01,3828.91,512390.0
1761897720,3828.9,3832.48,3828.31,3832.23,1109738.0
1761897780,3832.24,3833.79,3829.53,3831.08,1702280.0
1761897840,3831.09,3836.58,3830.99,3835.34,1283672.0
1761897900,3835.34,3836.15,3834.16,3835.15,517500.0
1761897960,3835.16,3836.4,3831.0,3831.0,929784.0
1761898020,3831.0,3831.09,3828.65,3829.83,1173952.0
1761898080,3829.83,3831.02,3829.14,3829.5,373404.0
1761898140,3829.51,3831.03,3829.19,3831.02,325068.0
1761898200,3831.03,3831.71,3827.17,3828.74,1069306.0
1761898260,3828.52,3828.52,3823.26,3824.56,1195040.0
1761898320,3824.57,3825.74,3820.61,3820.61,627596.0
1761898380,3820.61,3823.01,3820.61,3821.37,1634432.0
1761898440,3821.37,3821.37,3816.54,3817.99,1877350.0
1761898500,3817.98,3822.76,3817.58,3821.91,1805998.0
1761898560,3821.9,3824.05,3821.9,3824.05,760582.0
1761898620,3824.04,3827.51,3824.04,3825.72,870014.0
1761898680,3825.92,3828.34,3823.96,3827.68,387852.0
1761898740,3827.68,3829.5,3827.25,3829.5,326232.0
1761898800,3829.49,3832.98,3828.96,3831.11,898898.0
1761898860,3831.1,3831.71,3823.47,3823.73,684072.0
1761898920,3823.96,3825.52,3822.97,3825.33,1155944.0
1761898980,3825.33,3828.0,3824.64,3827.94,1268436.0
1761899040,3827.68,3830.0,3827.12,3830.0,583038.0
1761899100,3830.11,3832.21,3829.67,3829.67,1072314.0
1761899160,3829.68,3832.58,3829.68,3831.16,259240.0
1761899220,3831.16,3831.38,3829.52,3829.53,236130.0
1761899280,3829.52,3833.73,3829.52,3833.0,1043334.0
1761899340,3833.01,3839.38,3832.43,3837.13,2233082.0
1761899400,3837.12,3841.76,3836.27,3837.84,2453904.0
1761899460,3837.22,3837.99,3834.9,3835.53,683970.0
1761899520,3835.52,3836.49,3834.3,3834.3,434552.0
1761899580,3834.98,3836.76,3833.71,3833.71,398706.0
1761899640,3833.71,3834.85,3831.63,3833.84,580990.0
1761899700,3833.84,3835.22,3833.53,3833.74,600306.0
1761899760,3833.74,3835.0,3832.1,3834.57,259328.0
1761899820,3834.95,3837.56,3834.65,3837.17,379340.0
1761899880,3837.17,3837.18,3833.26,3833.5,221030.0
1761899940,3833.57,3835.97,3833.56,3834.52,429980.0
1761900000,3834.52,3836.25,3834.52,3836.25,247870.0
1761900060,3836.24,3837.23,3835.29,3836.36,312454.0
1761900120,3836.36,3839.15,3835.55,3839.0,420856.0
1761900180,3838.92,3840.0,3838.25,3839.2,508284.0
1761900240,3839.2,3839.2,3837.59,3837.6,238718.0
1761900300,3837.6,3838.81,3837.59,3838.45,194092.0
1761900360,3838.45,3839.13,3835.99,3837.59,522606.0
1761900420,3837.59,3838.8,3835.54,3838.34,159940.0
1761900480,3838.33,3841.42,3837.63,3839.54,661878.0
1761900540,3839.54,3844.77,3839.54,3843.11,3236904.0
1761900600,3843.01,3843.01,3841.0,3841.01,580186.0
1761900660,3841.32,3842.61,3840.2,3840.96,441580.0
1761900720,3841.2,3845.56,3840.84,3842.98,1657896.0
1761900780,3842.97,3845.69,3842.97,3845.5,2540366.0
1761900840,3845.41,3846.81,3843.87,3843.87,827792.0
1761900900,3843.87,3852.55,3843.52,3852.54,5408874.0
1761900960,3852.89,3852.89,3847.16,3848.32,2036864.0
1761901020,3848.32,3850.41,3847.16,3848.77,1504044.0
1761901080,3848.77,3850.76,3848.65,3850.08,837434.0
1761901140,3850.08,3852.0,3850.07,3850.25,1169334.0
1761901200,3850.26,3851.72,3849.53,3851.31,597874.0
1761901260,3851.31,3854.48,3851.0,3854.0,1463604.0
1761901320,3854.0,3863.15,3853.35,3858.99,4893728.0
1761901380,3858.99,3858.99,3854.69,3855.03,1800332.0
1761901440,3855.02,3855.82,3847.17,3847.22,1360834.0
1761901500,3847.22,3849.85,3846.28,3849.01,1097960.0
1761901560,3848.93,3848.93,3845.09,3845.22,1026170.0
1761901620,3845.21,3847.12,3845.0,3846.67,836144.0
1761901680,3846.67,3849.82,3846.67,3849.81,498784.0
1761901740,3849.81,3850.0,3846.18,3846.74,392096.0
1761901800,3846.74,3851.25,3846.74,3850.76,778762.0
1761901860,3850.77,3852.45,3850.19,3852.13,775014.0
1761901920,3852.12,3852.13,3847.95,3847.95,541514.0
1761901980,3847.95,3847.96,3846.63,3846.95,268194.0
1761902040,3846.95,3847.96,3846.94,3847.96,193776.0
1761902100,3847.96,3848.97,3846.04,3848.96,440778.0
1761902160,3848.97,3850.98,3848.75,3850.44,656384.0
1761902220,3850.44,3853.68,3849.3,3853.07,575254.0
1761902280,3853.06,3853.07,3848.98,3852.24,576398.0
1761902340,3852.24,3852.95,3850.2,3851.1,522172.0
1761902400,3851.1,3851.1,3846.01,3846.01,675840.0
1761902460,3846.0,3846.42,3842.51,3842.51,1112616.0
1761902520,3842.62,3843.2,3841.0,3841.49,1220480.0
1761902580,3841.63,3842.94,3841.3,3842.01,377480.0
1761902640,3842.01,3843.15,3840.84,3842.3,757774.0
1761902700,3842.3,3843.99,3842.1,3842.48,309292.0
1761902760,3842.25,3842.26,3838.0,3839.05,879896.0
1761902820,3839.42,3839.47,3838.12,3839.21,814290.0
1761902880,3839.2,3840.53,3838.2,3840.01,1730838.0
1761902940,3840.01,3840.68,3839.51,3840.44,1015662.0
1761903000,3840.44,3847.98,3840.44,3845.89,2162620.0
1761903060,3845.89,3846.87,3844.63,3844.64,308516.0
1761903120,3844.63,3845.34,3844.02,3844.03,478710.0
1761903180,3844.03,3845.06,3844.03,3844.14,177474.0
1761903240,3844.14,3844.93,3842.18,3842.85,709052.0
1761903300,3842.85,3842.85,3840.08,3840.42,434682.0
1761903360,3840.42,3841.77,3840.42,3841.77,618676.0
1761903420,3841.77,3843.68,3841.06,3843.33,329892.0
1761903480,3843.34,3845.26,3842.7,3845.26,1093292.0
1761903540,3844.42,3844.77,3843.0,3843.87,353938.0
1761903600,3843.86,3845.18,3842.74,3843.23,575376.0
1761903660,3843.54,3846.53,3843.54,3845.07,344310.0
1761903720,3845.07,3846.08,3844.82,3846.08,141118.0
1761903780,3846.08,3846.38,3845.15,3845.84,304320.0
1761903840,3845.79,3846.3,3844.62,3845.68,337878.0
1761903900,3845.68,3847.0,3845.11,3845.11,217622.0
1761903960,3844.92,3846.53,3844.68,3845.85,384342.0
1761904020,3845.99,3846.56,3843.13,3843.14,873048.0
1761904080,3843.14,3844.0,3843.14,3843.26,139294.0
1761904140,3843.26,3846.53,3843.25,3845.08,195650.0
1761904200,3845.09,3845.29,3842.42,3843.55,701708.0
1761904260,3843.56,3844.72,3842.42,3844.33,674256.0
1761904320,3844.32,3844.33,3840.5,3840.5,442008.0
1761904380,3840.51,3840.51,3838.46,3839.72,887800.0
1761904440,3839.72,3840.5,3839.24,3839.44,357490.0
1761904500,3839.44,3840.61,3839.24,3839.25,278132.0
1761904560,3839.25,3841.0,3838.82,3840.49,515738.0
1761904620,3840.5,3841.23,3839.78,3841.23,206964.0
1761904680,3841.23,3843.03,3841.23,3843.0,140356.0
1761904740,3843.42,3843.78,3841.72,3843.78,438130.0
1761904800,3843.77,3845.0,3841.72,3844.1,427994.0
1761904860,3844.28,3844.73,3842.35,3843.47,439776.0
1761904920,3843.47,3844.7,3842.55,3843.93,499372.0
1761904980,3843.93,3845.45,3843.32,3844.75,247244.0
1761905040,3844.75,3846.27,3844.46,3845.5,357774.0
1761905100,3845.49,3845.5,3842.92,3843.83,301084.0
1761905160,3843.83,3844.08,3842.57,3842.58,125262.0
1761905220,3842.57,3845.48,3842.57,3845.47,376054.0
1761905280,3845.48,3847.75,3841.42,3841.94,858428.0
1761905340,3841.94,3842.42,3841.93,3842.05,196544.0
1761905400,3842.06,3843.55,3841.68,3843.24,337824.0
1761905460,3843.25,3843.9,3842.75,3843.12,180926.0
1761905520,3842.75,3842.76,3840.45,3840.96,255204.0
1761905580,3840.96,3842.51,3840.95,3841.42,477286.0
1761905640,3841.41,3842.0,3841.1,3841.11,214302.0
1761905700,3841.42,3843.5,3841.41,3843.49,1428746.0
1761905760,3843.49,3843.73,3843.0,3843.71,404654.0
1761905820,3843.71,3844.0,3842.07,3842.08,238774.0
1761905880,3842.07,3844.39,3840.0,3840.01,436990.0
1761905940,3839.61,3841.15,3839.34,3841.15,524766.0
1761906000,3841.29,3842.45,3840.86,3842.22,209332.0
1761906060,3842.22,3847.1,3842.21,3846.08,766472.0
1761906120,3846.09,3846.09,3844.01,3844.97,473110.0
1761906180,3844.73,3845.45,3844.28,3845.44,187788.0
1761906240,3845.44,3846.1,3844.84,3844.85,152658.0
1761906300,3844.85,3845.64,3842.5,3842.51,220396.0
1761906360,3842.51,3842.51,3840.21,3840.73,334692.0
1761906420,3840.72,3841.04,3840.0,3840.01,202458.0
1761906480,3840.15,3840.38,3840.0,3840.37,296472.0
1761906540,3840.37,3842.63,3840.37,3842.62,205432.0
1761906600,3842.62,3843.3,3840.8,3842.34,289132.0
1761906660,3842.35,3842.7,3840.48,3840.5,208604.0
1761906720,3840.83,3840.83,3837.58,3839.69,798488.0
1761906780,3839.91,3843.71,3839.9,3843.0,566268.0
1761906840,3842.99,3845.13,3842.99,3844.44,324204.0
1761906900,3844.44,3846.17,3843.95,3844.43,479526.0
1761906960,3844.78,3845.32,3844.78,3845.23,178058.0
1761907020,3845.22,3848.1,3845.22,3845.96,525882.0
1761907080,3845.96,3846.56,3844.99,3845.7,274086.0
1761907140,3845.71,3848.49,3845.7,3848.25,395968.0
1761907200,3848.26,3849.66,3847.54,3848.99,917378.0
1761907260,3849.09,3851.44,3849.09,3849.98,785718.0
1761907320,3849.98,3851.39,3849.97,3850.67,492506.0
1761907380,3850.92,3852.9,3850.92,3851.41,1085556.0
1761907440,3851.41,3851.75,3850.68,3850.71,505222.0
1761907500,3850.68,3851.02,3848.16,3848.73,885782.0
1761907560,3848.73,3849.52,3847.62,3847.63,539030.0
1761907620,3847.63,3849.66,3846.37,3849.5,654194.0
1761907680,3849.49,3850.0,3846.37,3846.37,373952.0
1761907740,3846.37,3846.37,3844.12,3844.52,416206.0
1761907800,3844.51,3846.72,3844.51,3846.1,227806.0
1761907860,3846.1,3846.1,3844.26,3845.89,129950.0
1761907920,3845.89,3845.89,3845.04,3845.06,135804.0
1761907980,3845.05,3845.91,3845.03,3845.06,226314.0
1761908040,3845.07,3845.27,3843.0,3843.01,264634.0
1761908100,3843.01,3843.91,3835.69,3837.24,3164424.0
1761908160,3837.24,3837.46,3835.93,3836.85,595794.0
1761908220,3836.85,3837.39,3836.27,3836.27,446988.0
1761908280,3836.28,3836.28,3831.17,3833.17,2537364.0
1761908340,3833.17,3834.54,3833.17,3834.17,814480.0
1761908400,3833.99,3835.26,3833.0,3834.86,1113120.0
1761908460,3834.86,3835.0,3832.63,3833.05,1398188.0
1761908520,3833.06,3834.13,3831.02,3831.81,800484.0
1761908580,3831.85,3834.1,3830.1,3834.1,1083592.0
1761908640,3834.1,3834.38,3830.25,3830.81,855512.0
1761908700,3830.81,3832.0,3829.11,3829.46,2020212.0
1761908760,3829.47,3831.89,3829.46,3831.88,645318.0
1761908820,3831.88,3832.83,3829.18,3829.19,683798.0
1761908880,3829.18,3831.93,3829.18,3830.01,651786.0
1761908940,3830.0,3832.67,3828.63,3832.41,1625638.0
1761909000,3832.42,3833.97,3832.41,3833.75,416752.0
1761909060,3833.74,3835.0,3833.55,3834.33,538238.0
1761909120,3834.33,3834.33,3830.41,3830.68,1100908.0
1761909180,3830.68,3831.72,3829.3,3829.31,650516.0
1761909240,3829.31,3830.6,3829.31,3829.38,498684.0
1761909300,3829.39,3829.97,3828.21,3829.97,576000.0
1761909360,3829.96,3830.64,3826.6,3828.11,904102.0
1761909420,3828.54,3829.47,3827.83,3827.84,385304.0
1761909480,3827.83,3828.77,3826.11,3828.3,866086.0
1761909540,3828.3,3831.51,3827.58,3831.36,730208.0
1761909600,3831.36,3834.0,3831.36,3832.49,1151106.0
1761909660,3832.49,3832.93,3830.01,3831.48,844956.0
1761909720,3831.49,3834.0,3830.76,3833.99,537672.0
1761909780,3833.99,3833.99,3831.7,3832.79,295530.0
1761909840,3832.79,3834.87,3832.79,3833.79,408548.0
1761909900,3833.79,3834.26,3833.57,3833.79,178402.0
1761909960,3834.0,3835.26,3830.86,3831.68,599854.0
1761910020,3831.67,3834.36,3831.58,3834.35,576620.0
1761910080,3834.36,3836.15,3834.35,3835.45,521778.0
1761910140,3835.45,3835.45,3833.51,3833.62,330304.0
1761910200,3833.62,3837.31,3833.02,3837.31,415574.0
1761910260,3837.33,3837.57,3835.15,3835.16,721612.0
1761910320,3835.15,3835.16,3833.22,3834.18,205496.0
1761910380,3833.78,3834.19,3832.46,3832.79,336856.0
1761910440,3832.79,3834.22,3832.79,3833.69,257060.0
1761910500,3833.69,3835.71,3833.69,3835.38,235276.0
1761910560,3834.94,3835.99,3834.63,3835.47,221544.0
1761910620,3835.46,3835.47,3834.33,3835.38,217252.0
1761910680,3835.38,3836.18,3834.9,3835.02,163832.0
1761910740,3835.03,3835.39,3834.08,3834.99,234550.0
1761910800,3834.99,3837.82,3834.99,3836.73,379944.0
1761910860,3836.73,3838.41,3836.72,3838.4,463334.0
1761910920,3838.4,3842.17,3838.4,3841.71,1447016.0
1761910980,3841.7,3841.71,3840.75,3841.01,877402.0
1761911040,3841.01,3841.33,3840.47,3841.32,319984.0
1761911100,3841.32,3846.69,3841.32,3846.2,1071056.0
1761911160,3846.0,3846.69,3844.12,3845.76,915878.0
1761911220,3845.76,3849.41,3845.76,3849.0,1578436.0
1761911280,3849.2,3860.08,3849.2,3854.8,6960990.0
1761911340,3854.8,3858.2,3854.78,3857.84,2476058.0
1761911400,3857.84,3857.85,3855.45,3856.56,1693248.0
1761911460,3856.56,3857.66,3855.2,3856.55,1356284.0
1761911520,3856.55,3867.95,3855.77,3867.95,6150458.0
1761911580,3867.94,3880.29,3866.25,3870.24,11542894.0
1761911640,3870.62,3870.62,3862.78,3863.4,3384942.0
1761911700,3864.66,3869.04,3864.66,3866.28,2901324.0
1761911760,3866.27,3876.12,3866.27,3876.11,2973134.0
1761911820,3875.58,3877.0,3872.1,3872.1,2996724.0
1761911880,3872.0,3878.36,3870.46,3878.36,3209710.0
1761911940,3878.35,3878.35,3872.15,3872.16,1592124.0
1761912000,3872.15,3873.61,3871.02,3871.9,2634904.0
1761912060,3871.83,3872.78,3868.5,3871.22,1388158.0
1761912120,3871.13,3879.29,3868.4,3878.08,3463534.0
1761912180,3877.29,3889.04,3874.01,3883.63,8709940.0
1761912240,3883.41,3883.41,3875.7,3879.55,2097538.0
1761912300,3879.23,3879.56,3873.62,3874.5,1444512.0
1761912360,3874.04,3874.05,3871.47,3871.57,1070694.0
1761912420,3871.43,3871.57,3868.72,3870.62,1913354.0
1761912480,3870.99,3871.57,3868.72,3869.35,1050974.0
1761912540,3869.61,3871.33,3867.53,3868.53,1337284.0
1761912600,3868.53,3871.44,3868.21,3869.54,1286120.0
1761912660,3869.54,3869.54,3865.06,3865.96,1637446.0
1761912720,3866.29,3867.88,3864.01,3865.44,2257104.0
1761912780,3865.44,3865.8,3864.2,3865.3,1176468.0
1761912840,3865.3,3868.48,3865.0,3866.5,1146128.0
1761912900,3866.51,3873.63,3866.37,3872.6,1484984.0
1761912960,3872.61,3874.9,3871.58,3873.76,1574094.0
1761913020,3873.77,3880.0,3873.0,3878.86,1713974.0
1761913080,3878.85,3879.2,3874.19,3875.03,2506426.0
1761913140,3875.02,3877.82,3874.51,3875.16,756940.0
1761913200,3875.83,3877.99,3875.04,3877.12,801306.0
1761913260,3877.12,3879.0,3875.64,3878.99,584556.0
1761913320,3878.99,3880.61,3876.15,3876.55,2120592.0
1761913380,3876.54,3876.8,3874.42,3876.8,822506.0
1761913440,3876.8,3876.8,3873.02,3873.02,1251684.0
1761913500,3872.95,3873.02,3868.56,3869.08,1284068.0
1761913560,3869.07,3869.44,3868.7,3868.78,500958.0
1761913620,3868.78,3869.96,3868.2,3868.72,543742.0
1761913680,3868.72,3869.88,3868.53,3868.55,482910.0
1761913740,3868.54,3869.71,3868.54,3869.38,876054.0
1761913800,3869.38,3871.87,3868.35,3871.38,660796.0
1761913860,3871.38,3872.58,3869.04,3870.19,465966.0
1761913920,3870.2,3873.07,3870.2,3871.28,506340.0
1761913980,3871.27,3872.16,3868.31,3872.16,510648.0
1761914040,3872.16,3875.72,3872.16,3875.49,1091618.0
1761914100,3875.49,3877.5,3872.0,3873.51,1128460.0
1761914160,3873.51,3873.51,3864.39,3868.55,2398464.0
1761914220,3868.32,3870.15,3859.34,3862.44,4433256.0
1761914280,3862.44,3863.2,3857.09,3858.49,4580648.0
1761914340,3858.01,3858.01,3851.68,3854.08,4802568.0
1761914400,3854.08,3854.08,3847.48,3849.17,4552966.0
1761914460,3849.17,3849.96,3834.36,3841.55,7997362.0
1761914520,3841.62,3844.75,3838.14,3841.96,3791946.0
1761914580,3841.96,3847.22,3841.02,3845.51,2266500.0
1761914640,3845.5,3846.29,3842.98,3844.39,1509358.0
1761914700,3843.9,3846.3,3843.0,3843.01,1224666.0
1761914760,3843.02,3843.51,3840.19,3843.4,1473674.0
1761914820,3843.41,3843.41,3840.65,3841.77,1427056.0
1761914880,3841.78,3843.09,3838.0,3839.33,2228392.0
1761914940,3840.31,3841.39,3837.14,3839.6,2246030.0
1761915000,3839.6,3840.25,3837.77,3839.82,919344.0
1761915060,3839.24,3841.14,3838.03,3840.41,505110.0
1761915120,3840.4,3843.22,3840.25,3842.61,1251316.0
1761915180,3842.61,3845.08,3841.82,3843.53,2324164.0
1761915240,3843.53,3843.53,3840.36,3842.48,497518.0
1761915300,3842.1,3842.11,3839.49,3840.53,434100.0
1761915360,3840.53,3840.87,3838.03,3838.43,1043786.0
1761915420,3838.43,3838.69,3836.01,3838.33,964106.0
1761915480,3838.32,3839.0,3836.0,3836.01,657196.0
1761915540,3836.0,3838.12,3832.74,3834.79,1326608.0
1761915600,3834.79,3838.51,3834.55,3838.21,1187096.0
1761915660,3838.21,3841.17,3838.21,3840.64,808036.0
1761915720,3840.64,3840.64,3838.22,3840.0,661852.0
1761915780,3840.16,3840.6,3838.21,3840.08,621974.0
1761915840,3840.08,3841.97,3840.05,3841.07,810790.0
1761915900,3841.08,3841.6,3839.57,3840.15,1098814.0
1761915960,3840.31,3842.75,3840.31,3840.72,498190.0
1761916020,3840.95,3841.61,3840.31,3841.25,799174.0
1761916080,3841.58,3842.87,3841.12,3841.73,495738.0
1761916140,3841.72,3844.57,3839.77,3844.37,701226.0
1761916200,3844.37,3848.0,3844.35,3847.28,1765028.0
1761916260,3847.28,3847.49,3845.4,3845.69,1063498.0
1761916320,3845.56,3846.5,3845.09,3845.92,377960.0
1761916380,3845.93,3851.44,3845.92,3850.87,2439940.0
1761916440,3850.88,3853.32,3850.09,3850.11,1656082.0
1761916500,3850.1,3853.65,3848.04,3848.04,1587210.0
1761916560,3848.05,3850.19,3846.33,3846.34,861038.0
1761916620,3846.34,3851.33,3845.53,3850.91,1286736.0
1761916680,3850.91,3852.33,3848.57,3850.66,869736.0
1761916740,3850.67,3857.95,3850.67,3857.26,1685158.0
1761916800,3857.22,3859.4,3855.35,3858.93,1836508.0
1761916860,3858.92,3878.08,3857.98,3865.37,8617940.0
1761916920,3865.3,3866.61,3859.84,3860.59,2660436.0
1761916980,3860.59,3860.59,3855.11,3856.22,1386586.0
1761917040,3856.21,3857.44,3854.92,3854.98,703840.0
1761917100,3855.32,3855.6,3851.94,3853.84,2829194.0
1761917160,3853.84,3855.23,3853.0,3853.87,1770094.0
1761917220,3853.74,3856.16,3853.61,3855.69,1933880.0
1761917280,3855.69,3856.41,3854.43,3854.86,500940.0
1761917340,3854.87,3855.87,3854.08,3855.6,536508.0
1761917400,3855.18,3855.2,3847.92,3852.14,2381498.0
1761917460,3852.35,3853.07,3845.3,3845.78,2702030.0
1761917520,3845.58,3847.88,3839.83,3841.2,2467634.0
1761917580,3841.21,3844.11,3835.01,3843.42,3292138.0
1761917640,3843.75,3847.92,3839.6,3847.92,2585196.0
1761917700,3847.92,3849.73,3844.4,3846.92,1270180.0
1761917760,3846.92,3852.93,3846.73,3849.36,3735856.0
1761917820,3849.35,3850.67,3846.44,3849.83,1367992.0
1761917880,3850.07,3850.39,3843.41,3845.03,1362548.0
1761917940,3845.04,3845.04,3840.27,3841.21,1226168.0
1761918000,3841.59,3841.59,3836.01,3840.16,2333434.0
1761918060,3840.16,3843.18,3839.81,3839.81,981178.0
1761918120,3839.81,3841.61,3835.69,3836.21,850452.0
1761918180,3836.21,3838.24,3834.23,3835.01,1591606.0
1761918240,3835.01,3835.01,3830.0,3834.19,2366538.0
1761918300,3834.19,3838.61,3832.8,3832.8,1543584.0
1761918360,3832.38,3843.38,3831.13,3842.26,2620312.0
1761918420,3842.01,3849.66,3841.89,3847.88,1829840.0
1761918480,3847.88,3847.88,3843.36,3843.94,1202712.0
1761918540,3843.43,3846.52,3843.43,3845.6,796578.0
1761918600,3845.71,3849.0,3843.48,3844.49,893972.0
1761918660,3844.99,3849.51,3843.33,3844.36,991238.0
1761918720,3844.42,3849.5,3843.86,3846.69,901996.0
1761918780,3847.52,3851.1,3847.52,3849.23,1343056.0
1761918840,3849.55,3855.64,3849.55,3853.03,1824690.0
1761918900,3852.8,3855.89,3850.11,3855.02,1449782.0
1761918960,3855.02,3858.98,3854.29,3857.83,1656902.0
1761919020,3857.56,3857.56,3851.15,3853.45,1056998.0
1761919080,3853.76,3857.95,3853.76,3855.76,899070.0
1761919140,3855.75,3856.77,3854.32,3856.76,801710.0
1761919200,3857.78,3858.95,3851.39,3852.94,1686754.0
1761919260,3852.93,3857.99,3852.22,3856.31,2094946.0
1761919320,3856.32,3859.01,3855.2,3856.19,1832576.0
1761919380,3855.92,3856.61,3848.07,3851.64,1674844.0
1761919440,3851.9,3855.0,3844.28,3844.29,1945868.0
1761919500,3844.28,3853.36,3844.24,3853.35,1280634.0
1761919560,3853.36,3864.48,3853.35,3862.61,3310252.0
1761919620,3863.24,3865.89,3860.8,3864.42,1686580.0
1761919680,3864.13,3869.68,3864.12,3868.32,2723740.0
1761919740,3868.32,3868.82,3862.47,3862.47,3023730.0
1761919800,3862.8,3870.68,3862.8,3866.94,3222946.0
1761919860,3866.88,3866.88,3851.83,3851.83,2444902.0
1761919920,3852.08,3857.72,3850.08,3850.2,3523166.0
1761919980,3851.33,3852.44,3847.16,3847.16,1479880.0
1761920040,3846.86,3848.93,3845.39,3846.36,1829650.0
1761920100,3846.36,3848.87,3844.04,3848.67,1542612.0
1761920160,3848.56,3851.51,3847.11,3850.04,1453458.0
1761920220,3850.24,3850.24,3845.6,3847.57,1014532.0
1761920280,3847.69,3848.15,3843.11,3846.89,1148120.0
1761920340,3846.89,3848.13,3843.18,3848.08,1506756.0
1761920400,3848.09,3851.39,3847.0,3848.02,1041300.0
1761920460,3848.64,3848.64,3837.32,3838.16,2683214.0
1761920520,3837.87,3843.09,3835.9,3841.26,2489456.0
1761920580,3841.27,3847.29,3841.26,3847.29,975540.0
1761920640,3847.29,3853.53,3847.29,3852.75,1390928.0
1761920700,3852.76,3855.72,3851.69,3854.52,1282906.0
1761920760,3854.64,3855.2,3850.37,3852.52,1321358.0
1761920820,3852.83,3855.49,3852.62,3853.6,917620.0
1761920880,3853.59,3853.95,3850.33,3851.72,871762.0
1761920940,3851.71,3852.77,3848.65,3850.41,1972166.0
1761921000,3850.41,3850.41,3844.85,3845.62,917322.0
1761921060,3845.59,3850.77,3843.82,3850.77,2312470.0
1761921120,3850.48,3853.0,3849.61,3850.77,954580.0
1761921180,3850.98,3854.67,3850.98,3853.39,1207434.0
1761921240,3853.38,3855.82,3853.25,3854.31,882582.0
1761921300,3854.09,3859.89,3853.45,3855.37,2938292.0
1761921360,3855.37,3860.28,3855.37,3858.09,1869940.0
1761921420,3857.98,3857.98,3852.72,3854.72,2094920.0
1761921480,3854.72,3856.97,3851.35,3852.76,1858688.0
1761921540,3852.67,3852.68,3846.01,3849.78,1335656.0
1761921600,3850.14,3851.88,3846.69,3848.07,1718740.0
1761921660,3847.74,3852.06,3845.03,3852.06,2481440.0
1761921720,3852.06,3852.41,3848.16,3848.16,997730.0
1761921780,3848.17,3851.51,3848.17,3851.21,868774.0
1761921840,3851.22,3851.22,3847.32,3849.09,842080.0
1761921900,3849.09,3851.64,3845.61,3851.64,1152288.0
1761921960,3851.62,3854.43,3848.93,3850.43,978598.0
1761922020,3850.43,3850.43,3845.3,3845.96,1227214.0
1761922080,3846.17,3848.57,3845.15,3846.8,967840.0
1761922140,3846.79,3847.4,3845.0,3845.51,742608.0
1761922200,3845.51,3848.62,3843.01,3848.62,1747806.0
1761922260,3848.89,3851.08,3845.88,3847.07,1081198.0
1761922320,3847.07,3851.76,3847.07,3849.84,893340.0
1761922380,3849.84,3857.32,3849.09,3855.82,1537584.0
1761922440,3855.85,3860.0,3853.11,3859.11,3021220.0
1761922500,3859.1,3863.59,3857.34,3860.88,4240906.0
1761922560,3860.68,3868.27,3860.68,3866.22,4504470.0
1761922620,3866.4,3869.52,3866.08,3866.62,4311652.0
1761922680,3866.62,3869.27,3864.65,3867.17,2769272.0
1761922740,3867.02,3867.8,3863.64,3865.98,2761884.0
1761922800,3865.97,3865.98,3860.93,3863.48,1751870.0
1761922860,3863.49,3864.42,3852.06,3857.63,3996316.0
1761922920,3857.64,3860.08,3856.8,3857.21,1945492.0
1761922980,3857.21,3858.73,3855.0,3858.15,1337836.0
1761923040,3858.16,3858.37,3855.26,3857.05,966386.0
1761923100,3857.68,3859.99,3853.36,3853.99,1253622.0
1761923160,3853.79,3859.11,3853.79,3856.52,1430496.0
1761923220,3856.52,3858.39,3853.76,3857.73,1906238.0
1761923280,3858.17,3866.57,3856.61,3864.65,2728572.0
1761923340,3864.65,3876.96,3864.22,3873.99,6291682.0
1761923400,3873.85,3881.27,3872.35,3874.27,6446462.0
1761923460,3874.7,3877.69,3871.88,3873.76,2005010.0
1761923520,3873.83,3876.33,3871.76,3872.37,1671100.0
1761923580,3872.2,3872.2,3868.0,3870.57,2726784.0
1761923640,3870.57,3871.99,3867.88,3871.99,1960032.0
1761923700,3871.98,3876.0,3871.98,3873.63,2038402.0
1761923760,3873.63,3878.87,3870.99,3875.5,1539696.0
1761923820,3875.79,3876.6,3872.55,3872.83,1748008.0
1761923880,3872.83,3875.0,3871.09,3874.03,1727464.0
1761923940,3874.41,3880.93,3873.89,3878.24,2868972.0
1761924000,3878.57,3880.26,3872.18,3872.7,1823126.0
1761924060,3872.79,3872.85,3869.2,3870.32,2450854.0
1761924120,3869.7,3870.72,3865.55,3867.12,1951142.0
1761924180,3867.11,3869.69,3866.9,3868.28,1570256.0
1761924240,3868.17,3868.39,3864.8,3866.06,1341272.0
1761924300,3865.9,3865.9,3859.15,3859.9,2842446.0
1761924360,3859.83,3861.75,3857.59,3860.65,1940602.0
1761924420,3860.42,3863.7,3860.08,3860.93,1351230.0
1761924480,3860.94,3863.0,3859.61,3862.03,1141720.0
1761924540,3861.59,3861.75,3858.91,3859.81,1053024.0
1761924600,3859.8,3859.8,3854.37,3857.19,1981230.0
1761924660,3857.19,3860.23,3856.08,3859.84,1495130.0
1761924720,3859.32,3864.44,3859.09,3863.31,1075008.0
1761924780,3863.62,3866.34,3861.7,3862.76,1033562.0
1761924840,3862.77,3867.02,3862.43,3864.74,973878.0
1761924900,3864.73,3865.26,3860.01,3861.26,812944.0
1761924960,3861.27,3863.84,3858.9,3860.69,637484.0
1761925020,3860.7,3860.7,3855.84,3856.58,2413844.0
1761925080,3856.32,3856.32,3852.69,3853.24,1522900.0
1761925140,3853.24,3854.72,3852.9,3854.48,1232682.0
1761925200,3854.47,3856.0,3853.0,3856.0,1031316.0
1761925260,3855.87,3855.87,3852.77,3852.77,598608.0
1761925320,3852.77,3854.04,3851.22,3853.61,1476204.0
1761925380,3853.61,3857.95,3853.6,3856.97,494644.0
1761925440,3855.84,3866.22,3853.68,3866.22,2489186.0
1761925500,3866.66,3873.42,3861.08,3873.24,3543682.0
1761925560,3873.53,3874.24,3865.74,3865.98,1744472.0
1761925620,3865.89,3871.13,3865.6,3865.6,1045856.0
1761925680,3866.15,3866.7,3861.01,3865.02,959962.0
1761925740,3865.02,3865.02,3860.0,3863.48,545310.0
1761925800,3863.48,3868.0,3860.08,3864.8,878108.0
1761925860,3864.81,3867.78,3863.0,3865.36,577832.0
1761925920,3865.36,3865.5,3860.94,3861.0,428446.0
1761925980,3860.95,3866.58,3860.35,3865.84,645812.0
1761926040,3865.83,3869.91,3865.83,3866.51,688194.0
1761926100,3866.51,3867.27,3857.34,3858.04,948808.0
1761926160,3858.05,3860.76,3855.04,3860.76,621758.0
1761926220,3860.76,3861.76,3858.21,3861.61,531766.0
1761926280,3861.62,3861.95,3859.04,3859.05,464290.0
1761926340,3859.05,3859.82,3858.18,3859.01,718938.0
1761926400,3859.0,3859.0,3852.57,3854.46,1517870.0
1761926460,3854.69,3856.39,3854.32,3854.61,588106.0
1761926520,3854.6,3857.06,3853.7,3856.06,550498.0
1761926580,3856.07,3857.5,3854.78,3857.11,726714.0
1761926640,3857.11,3866.0,3856.92,3865.23,1291360.0
1761926700,3865.22,3866.56,3864.52,3865.32,836658.0
1761926760,3865.31,3865.47,3861.79,3863.26,704112.0
1761926820,3862.93,3865.63,3862.67,3863.65,458708.0
1761926880,3863.89,3863.89,3856.39,3857.51,722404.0
1761926940,3857.18,3857.18,3848.39,3848.9,1645576.0
1761927000,3848.89,3855.14,3848.89,3852.76,1958204.0
1761927060,3851.85,3852.16,3849.25,3849.99,1072238.0
1761927120,3850.0,3851.12,3846.07,3847.95,2274808.0
1761927180,3847.88,3850.99,3845.72,3847.47,843432.0
1761927240,3847.98,3851.0,3847.16,3850.41,604214.0
1761927300,3850.15,3850.15,3846.0,3846.65,629868.0
1761927360,3846.87,3851.56,3846.87,3849.13,1238540.0
1761927420,3849.13,3849.65,3844.82,3845.76,1359324.0
1761927480,3845.76,3847.41,3845.25,3847.15,855470.0
1761927540,3847.34,3848.4,3843.3,3843.81,1524228.0
1761927600,3843.58,3845.0,3841.1,3843.37,1907192.0
1761927660,3843.38,3849.98,3843.38,3849.61,1156752.0
1761927720,3849.25,3849.53,3844.43,3844.61,2982752.0
1761927780,3845.0,3849.31,3845.0,3849.31,2678532.0
1761927840,3849.31,3856.44,3849.17,3855.82,1480576.0
1761927900,3856.01,3858.36,3853.92,3854.38,1014388.0
1761927960,3855.01,3861.65,3854.48,3861.09,1363102.0
1761928020,3861.09,3861.68,3856.71,3857.16,398028.0
1761928080,3857.16,3862.05,3857.15,3860.99,776444.0
1761928140,3860.99,3862.98,3858.39,3859.27,774622.0
1761928200,3858.38,3861.11,3857.9,3860.81,803250.0
1761928260,3860.8,3861.65,3859.52,3861.58,1062360.0
1761928320,3861.58,3863.31,3860.21,3863.15,726586.0
1761928380,3863.3,3863.36,3860.18,3860.56,684148.0
1761928440,3860.6,3860.6,3855.18,3855.18,868480.0
1761928500,3855.02,3857.99,3853.34,3856.91,632162.0
1761928560,3856.9,3859.72,3855.74,3859.53,703008.0
1761928620,3859.53,3859.53,3856.31,3857.44,593082.0
1761928680,3857.53,3863.33,3856.19,3863.32,720780.0
1761928740,3863.16,3863.27,3861.11,3862.43,669748.0
1761928800,3862.44,3863.0,3856.37,3856.38,662304.0
1761928860,3856.38,3857.09,3850.05,3850.05,1147154.0
1761928920,3850.06,3852.45,3847.75,3850.76,1796988.0
1761928980,3850.76,3851.76,3847.25,3848.28,596758.0
1761929040,3848.5,3849.66,3846.03,3847.6,1486100.0
1761929100,3847.32,3847.65,3843.92,3845.51,1108144.0
1761929160,3845.62,3849.56,3841.11,3849.12,2893016.0
1761929220,3849.12,3850.81,3846.84,3847.55,551466.0
1761929280,3847.56,3848.89,3846.7,3847.75,627800.0
1761929340,3847.76,3850.27,3846.51,3848.88,787286.0
1761929400,3848.88,3848.88,3822.69,3827.91,13602446.0
1761929460,3827.9,3830.49,3820.84,3827.47,7349328.0
1761929520,3827.47,3834.0,3825.62,3833.7,4239164.0
1761929580,3833.7,3834.72,3831.25,3834.02,2626808.0
1761929640,3834.23,3839.0,3832.2,3832.56,1786870.0
1761929700,3832.56,3834.0,3827.44,3829.5,4926388.0
1761929760,3829.51,3829.58,3814.0,3814.61,7721462.0
1761929820,3814.8,3818.99,3814.61,3817.17,7759546.0
1761929880,3817.61,3818.22,3813.35,3813.6,2353700.0
1761929940,3813.59,3821.51,3813.18,3820.86,2969720.0
1761930000,3820.86,3820.86,3810.54,3812.61,3909494.0
1761930060,3812.24,3819.99,3812.24,3817.39,2722478.0
1761930120,3817.86,3820.91,3816.79,3820.02,2842852.0
1761930180,3819.56,3821.69,3816.56,3821.16,1553682.0
1761930240,3820.38,3823.41,3817.11,3819.3,1787372.0
1761930300,3819.3,3823.76,3815.24,3820.45,2525670.0
1761930360,3820.0,3820.8,3812.44,3814.92,2760778.0
1761930420,3815.51,3824.74,3814.74,3822.96,1662438.0
1761930480,3822.77,3825.47,3821.91,3823.69,1442822.0
1761930540,3823.65,3825.63,3822.39,3825.62,1529844.0
1761930600,3825.38,3827.63,3820.38,3822.84,1246890.0
1761930660,3822.84,3823.04,3820.38,3821.79,780042.0
1761930720,3821.4,3821.99,3818.17,3818.17,1055606.0
1761930780,3818.05,3822.14,3817.65,3819.99,943142.0
1761930840,3819.99,3820.14,3815.38,3816.95,623154.0
1761930900,3816.47,3819.03,3813.31,3813.32,951882.0
1761930960,3813.68,3815.0,3811.61,3813.99,1825676.0
1761931020,3813.87,3819.67,3812.19,3819.12,1736022.0
1761931080,3818.82,3818.82,3808.01,3808.01,3259592.0
1761931140,3808.69,3810.9,3802.34,3810.33,6718488.0
1761931200,3810.31,3817.07,3809.55,3812.78,2305268.0
1761931260,3812.53,3818.21,3812.53,3817.05,3398300.0
1761931320,3816.74,3816.81,3810.26,3811.03,1324530.0
1761931380,3811.03,3816.99,3810.8,3816.46,1421782.0
1761931440,3816.1,3823.83,3816.1,3823.46,1587934.0
1761931500,3823.47,3824.59,3819.88,3819.88,1363188.0
1761931560,3819.88,3825.75,3819.69,3825.75,1229106.0
1761931620,3825.62,3828.11,3823.36,3824.17,1431978.0
1761931680,3824.17,3828.5,3823.45,3827.92,903284.0
1761931740,3827.84,3827.92,3820.03,3820.93,695218.0
1761931800,3820.38,3826.41,3819.12,3826.12,1041082.0
1761931860,3826.12,3828.5,3824.65,3826.91,899114.0
1761931920,3826.9,3826.9,3819.53,3821.22,2943960.0
1761931980,3821.22,3821.33,3816.48,3817.71,1490142.0
1761932040,3817.1,3824.15,3816.48,3822.33,1154736.0
1761932100,3822.34,3827.99,3822.16,3825.71,769566.0
1761932160,3826.07,3826.54,3811.16,3812.06,1508230.0
1761932220,3812.25,3816.68,3812.25,3815.35,1553246.0
1761932280,3816.11,3819.81,3815.5,3819.81,919112.0
1761932340,3819.19,3819.3,3816.14,3817.3,617306.0
1761932400,3817.17,3822.66,3815.49,3822.66,1740960.0
1761932460,3823.41,3824.91,3817.66,3818.22,1326572.0
1761932520,3818.22,3822.99,3818.22,3822.56,1311854.0
1761932580,3822.55,3825.47,3821.24,3823.44,905284.0
1761932640,3823.56,3823.57,3820.56,3822.45,320364.0
1761932700,3822.3,3827.02,3822.0,3825.55,920652.0
1761932760,3825.47,3825.65,3821.11,3822.14,608460.0
1761932820,3822.03,3824.21,3820.73,3821.76,489788.0
1761932880,3821.76,3823.56,3818.56,3821.39,784920.0
1761932940,3820.64,3825.9,3820.64,3825.9,733940.0
1761933000,3825.73,3828.82,3825.49,3828.25,1622574.0
1761933060,3828.9,3831.57,3828.89,3830.16,1772568.0
1761933120,3830.16,3833.65,3829.93,3831.07,1209632.0
1761933180,3831.39,3831.89,3829.01,3829.22,1659850.0
1761933240,3829.22,3830.99,3828.99,3829.76,461074.0
1761933300,3829.77,3830.37,3826.89,3828.06,833566.0
1761933360,3828.22,3828.68,3825.3,3827.43,572930.0
1761933420,3827.44,3827.44,3824.49,3825.59,410748.0
1761933480,3825.59,3826.98,3823.2,3825.01,740554.0
1761933540,3825.01,3826.96,3825.01,3826.67,162840.0
1761933600,3826.95,3830.99,3826.68,3829.49,1048034.0
1761933660,3829.48,3832.0,3829.48,3831.44,985782.0
1761933720,3830.86,3831.79,3827.11,3831.71,775678.0
1761933780,3830.97,3831.96,3827.5,3827.85,949278.0
1761933840,3827.6,3827.6,3825.55,3826.2,567758.0
1761933900,3826.16,3829.44,3826.16,3828.67,366220.0
1761933960,3828.32,3828.7,3826.38,3827.29,465292.0
1761934020,3827.57,3833.36,3827.57,3830.85,531798.0
1761934080,3830.85,3831.48,3825.08,3828.77,509910.0
1761934140,3828.76,3831.51,3827.86,3828.3,311116.0
1761934200,3829.7,3830.9,3828.17,3829.01,330578.0
1761934260,3829.26,3838.34,3829.0,3830.0,2063666.0
1761934320,3829.78,3830.55,3822.5,3825.17,1511100.0
1761934380,3825.18,3829.3,3825.08,3828.65,441040.0
1761934440,3828.64,3828.64,3826.0,3827.09,408578.0
1761934500,3827.08,3828.04,3820.91,3821.16,900168.0
1761934560,3821.22,3823.94,3820.52,3821.2,1096272.0
1761934620,3821.2,3821.2,3817.41,3819.49,1019664.0
1761934680,3819.5,3820.79,3817.2,3817.39,958440.0
1761934740,3817.2,3817.78,3814.01,3817.41,1790124.0
1761934800,3817.41,3821.99,3816.88,3820.28,1016434.0
1761934860,3820.28,3823.95,3820.2,3821.97,357412.0
1761934920,3821.97,3824.14,3821.47,3823.18,337958.0
1761934980,3823.18,3827.21,3823.18,3825.66,692266.0
1761935040,3825.66,3828.75,3825.66,3826.22,608260.0
1761935100,3826.22,3827.9,3826.0,3826.76,278928.0
1761935160,3826.75,3827.48,3823.23,3824.86,309350.0
1761935220,3824.87,3827.26,3823.82,3824.14,333196.0
1761935280,3824.15,3824.22,3821.21,3821.73,557794.0
1761935340,3821.72,3822.72,3820.0,3822.08,325590.0
1761935400,3822.85,3823.44,3819.79,3821.74,553326.0
1761935460,3821.74,3821.74,3817.0,3818.27,668914.0
1761935520,3817.0,3818.61,3816.51,3817.0,1126476.0
1761935580,3816.99,3820.11,3814.73,3814.98,2045296.0
1761935640,3814.87,3815.07,3810.19,3811.12,1349922.0
1761935700,3810.94,3811.33,3807.65,3810.2,1813056.0
1761935760,3810.06,3813.81,3809.51,3811.41,1529288.0
1761935820,3811.58,3856.21,3808.53,3840.53,19266208.0
1761935880,3840.14,3855.34,3834.78,3850.94,16815602.0
1761935940,3850.94,3867.09,3850.53,3864.52,9045014.0
1761936000,3865.27,3865.68,3856.79,3859.17,5005486.0
1761936060,3858.84,3860.21,3855.08,3857.0,3624482.0
1761936120,3856.11,3861.81,3856.11,3861.22,2398160.0
1761936180,3861.21,3864.36,3855.99,3856.93,2791678.0
1761936240,3856.75,3864.24,3856.58,3859.09,4669224.0
1761936300,3859.63,3859.63,3853.39,3854.41,1808550.0
1761936360,3854.15,3856.11,3852.2,3852.2,806590.0
1761936420,3852.46,3854.37,3846.12,3849.0,2054682.0
1761936480,3849.0,3852.06,3849.0,3850.48,1370414.0
1761936540,3850.49,3850.49,3847.95,3850.01,986534.0
1761936600,3850.01,3850.01,3848.13,3848.13,566278.0
1761936660,3848.13,3849.73,3845.81,3845.81,749466.0
1761936720,3845.81,3853.29,3845.64,3852.74,2539748.0
1761936780,3852.74,3852.74,3849.38,3851.77,495612.0
1761936840,3852.21,3853.0,3848.68,3848.96,736088.0
1761936900,3848.96,3849.74,3847.74,3848.25,319776.0
1761936960,3848.25,3848.6,3843.02,3845.33,1397484.0
1761937020,3845.56,3849.58,3844.82,3849.57,529574.0
1761937080,3849.5,3853.36,3849.23,3852.24,969364.0
1761937140,3852.24,3854.38,3851.52,3851.52,718234.0
1761937200,3850.67,3853.15,3847.02,3848.7,1855564.0
1761937260,3848.71,3849.67,3847.09,3847.75,664696.0
1761937320,3848.13,3848.14,3841.08,3841.36,1078700.0
1761937380,3841.41,3841.41,3835.21,3836.52,2000968.0
1761937440,3836.53,3839.51,3835.41,3838.94,1454176.0
1761937500,3840.09,3840.09,3836.84,3839.83,508764.0
1761937560,3839.83,3840.85,3838.54,3839.99,2859810.0
1761937620,3839.83,3839.97,3835.75,3839.96,1217962.0
1761937680,3839.96,3844.21,3839.21,3843.06,586502.0
1761937740,3843.07,3844.85,3842.9,3844.72,343758.0
1761937800,3844.66,3847.02,3843.83,3844.05,918158.0
1761937860,3844.2,3844.32,3842.01,3842.15,294738.0
1761937920,3842.07,3845.46,3841.81,3844.79,461484.0
1761937980,3844.79,3847.4,3844.78,3845.99,483422.0
1761938040,3845.99,3847.64,3844.44,3847.55,359124.0
1761938100,3847.56,3847.56,3844.16,3846.59,805642.0
1761938160,3846.6,3853.0,3846.42,3851.28,1460904.0
1761938220,3851.28,3851.9,3849.44,3850.76,545804.0
1761938280,3850.76,3854.0,3850.76,3853.39,435924.0
1761938340,3853.01,3855.0,3852.14,3854.73,577898.0
1761938400,3854.73,3868.32,3853.46,3865.32,4222674.0
1761938460,3865.31,3865.32,3860.53,3861.61,1730262.0
1761938520,3861.62,3862.28,3860.5,3861.74,870280.0
1761938580,3861.29,3862.0,3859.69,3861.12,614818.0
1761938640,3860.78,3864.5,3860.34,3862.96,527126.0
1761938700,3862.97,3867.89,3861.74,3866.75,2424086.0
1761938760,3866.74,3871.72,3866.74,3870.52,2256482.0
1761938820,3870.53,3874.7,3870.53,3874.5,1820676.0
1761938880,3874.51,3879.65,3874.5,3879.44,4028702.0
1761938940,3879.49,3879.5,3870.4,3872.83,4251722.0
1761939000,3872.84,3877.3,3872.11,3876.24,1411222.0
1761939060,3876.23,3879.98,3876.23,3879.44,1116380.0
1761939120,3879.57,3884.11,3879.29,3882.95,3605864.0
1761939180,3883.5,3901.97,3883.14,3895.03,10156850.0
1761939240,3895.43,3907.49,3895.42,3899.05,9903240.0
1761939300,3899.78,3899.94,3889.19,3889.44,5523326.0
1761939360,3889.44,3891.16,3886.02,3886.68,1791000.0
1761939420,3886.68,3888.28,3882.17,3883.97,3599916.0
1761939480,3885.39,3886.8,3884.2,3886.1,1299426.0
1761939540,3886.11,3886.65,3883.42,3883.42,925940.0
1761939600,3883.43,3884.76,3881.29,3882.27,1153344.0
1761939660,3882.6,3885.34,3882.6,3884.56,1270382.0
1761939720,3884.56,3890.0,3884.55,3888.99,1653432.0
1761939780,3889.61,3893.59,3889.5,3890.2,1547412.0
1761939840,3890.2,3893.0,3889.8,3891.61,970258.0
1761939900,3891.61,3893.99,3885.65,3888.91,2757048.0
1761939960,3888.9,3900.9,3888.04,3899.66,2150312.0
1761940020,3899.68,3900.61,3896.07,3899.37,1954512.0
1761940080,3899.38,3899.38,3892.61,3893.32,1273302.0
1761940140,3894.1,3894.35,3892.0,3893.49,871964.0
1761940200,3896.19,3900.41,3896.19,3898.33,1670272.0
1761940260,3898.33,3900.54,3892.91,3893.41,1390978.0
1761940320,3893.4,3894.15,3890.9,3891.94,949866.0
1761940380,3891.73,3895.18,3891.47,3893.01,840018.0
1761940440,3893.05,3895.15,3889.44,3889.93,1538030.0
1761940500,3889.93,3889.93,3884.25,3887.39,3309204.0
1761940560,3887.39,3887.39,3884.78,3886.01,1620774.0
1761940620,3886.0,3892.3,3886.0,3889.89,1351602.0
1761940680,3890.17,3891.28,3887.32,3887.41,1429704.0
1761940740,3887.84,3889.37,3884.27,3884.85,2245962.0
1761940800,3884.85,3888.84,3880.79,3888.84,2148566.0
1761940860,3887.94,3887.94,3884.42,3885.3,1059180.0
1761940920,3884.85,3885.53,3881.65,3882.84,1302642.0
1761940980,3882.83,3883.99,3879.63,3880.31,1556320.0
1761941040,3880.31,3880.31,3876.21,3877.13,2236134.0
1761941100,3876.88,3878.99,3875.39,3878.52,1181990.0
1761941160,3878.52,3882.1,3876.29,3880.02,991152.0
1761941220,3880.7,3883.19,3880.0,3882.88,910642.0
1761941280,3882.88,3884.64,3882.63,3884.01,821334.0
1761941340,3884.01,3884.01,3880.64,3881.84,416064.0
1761941400,3882.0,3887.46,3881.99,3886.72,845940.0
1761941460,3886.73,3891.73,3886.35,3889.63,1286026.0
1761941520,3889.65,3890.87,3889.0,3889.01,771364.0
1761941580,3889.01,3889.02,3883.76,3884.07,281266.0
1761941640,3884.07,3887.08,3883.79,3886.86,279054.0
1761941700,3886.86,3887.87,3885.43,3887.59,574638.0
1761941760,3887.8,3888.37,3886.76,3887.02,243786.0
1761941820,3887.01,3887.02,3885.63,3886.04,195220.0
1761941880,3886.03,3887.0,3883.91,3885.08,526148.0
1761941940,3884.84,3885.36,3883.78,3883.86,513214.0
1761942000,3883.86,3886.52,3883.86,3886.52,378256.0
1761942060,3886.51,3888.62,3882.65,3882.66,377036.0
1761942120,3882.66,3883.98,3880.69,3883.58,1120894.0
1761942180,3883.58,3887.45,3883.58,3887.44,509572.0
1761942240,3887.45,3889.0,3887.44,3888.0,433448.0
1761942300,3888.0,3888.91,3886.54,3886.58,208002.0
1761942360,3886.57,3886.58,3884.79,3884.8,198104.0
1761942420,3884.79,3884.8,3883.48,3884.58,482108.0
1761942480,3884.57,3884.96,3883.28,3884.71,459524.0
1761942540,3884.72,3885.82,3883.9,3885.49,418384.0
1761942600,3885.5,3887.7,3882.99,3882.99,264528.0
1761942660,3882.99,3882.99,3880.58,3880.92,441094.0
1761942720,3880.92,3882.28,3880.36,3882.11,474398.0
1761942780,3882.12,3882.64,3878.28,3881.14,575692.0
1761942840,3880.69,3880.69,3878.88,3879.45,327042.0
1761942900,3879.45,3879.73,3878.95,3879.0,194318.0
1761942960,3879.0,3879.75,3875.82,3876.71,487098.0
1761943020,3876.71,3879.06,3875.01,3878.93,852864.0
1761943080,3878.93,3879.0,3876.01,3876.01,267316.0
1761943140,3876.02,3878.38,3875.19,3877.74,797414.0
1761943200,3877.74,3878.66,3877.58,3877.95,189264.0
1761943260,3877.95,3877.96,3876.19,3876.68,207348.0
1761943320,3876.67,3877.46,3876.17,3877.15,278768.0
1761943380,3877.15,3877.15,3872.22,3872.52,881940.0
1761943440,3872.52,3874.63,3872.51,3873.0,566850.0
1761943500,3873.01,3880.42,3872.69,3879.47,1262814.0
1761943560,3879.48,3880.6,3878.67,3878.88,438190.0
1761943620,3878.88,3880.35,3877.5,3878.58,332640.0
1761943680,3878.58,3879.54,3877.68,3878.57,351844.0
1761943740,3878.56,3878.56,3876.11,3876.22,432558.0
1761943800,3876.22,3876.6,3864.69,3865.61,3305442.0
1761943860,3865.22,3865.67,3861.66,3864.74,2651418.0
1761943920,3864.74,3865.28,3861.0,3861.42,1902042.0
1761943980,3861.41,3862.78,3861.0,3861.79,588572.0
1761944040,3861.78,3861.79,3854.24,3856.11,2926814.0
1761944100,3856.08,3858.91,3855.76,3858.6,600452.0
1761944160,3858.6,3859.54,3857.36,3858.54,348282.0
1761944220,3858.53,3860.8,3858.53,3859.1,426904.0
1761944280,3859.11,3860.42,3858.9,3859.81,389288.0
1761944340,3859.64,3860.05,3857.43,3859.54,337140.0
1761944400,3857.06,3863.04,3857.06,3861.08,2517798.0
1761944460,3861.08,3863.55,3860.09,3862.7,592120.0
1761944520,3862.7,3863.98,3861.66,3861.67,501392.0
1761944580,3861.66,3861.67,3859.77,3859.78,266286.0
1761944640,3860.18,3861.48,3859.78,3860.37,302936.0
1761944700,3860.36,3860.37,3854.44,3855.12,1473288.0
1761944760,3855.12,3856.41,3855.12,3856.41,790288.0
1761944820,3856.42,3856.42,3854.54,3854.81,398852.0
1761944880,3854.81,3854.82,3847.14,3850.16,2596846.0
1761944940,3850.16,3854.32,3850.16,3852.91,900912.0
1761945000,3852.75,3852.75,3849.72,3850.4,517304.0
1761945060,3850.4,3850.41,3849.48,3849.89,339980.0
1761945120,3849.89,3850.8,3848.98,3850.47,368778.0
1761945180,3850.46,3850.47,3846.22,3846.34,674896.0
1761945240,3846.34,3846.34,3838.75,3841.12,2389334.0
1761945300,3840.56,3848.83,3840.56,3847.38,691712.0
1761945360,3847.47,3850.04,3847.47,3850.03,662626.0
1761945420,3849.99,3850.0,3846.67,3847.71,719694.0
1761945480,3847.72,3849.86,3846.27,3849.26,550954.0
1761945540,3849.29,3849.87,3848.01,3848.85,437424.0
1761945600,3849.05,3849.95,3847.6,3847.98,379552.0
1761945660,3847.97,3853.08,3847.78,3853.07,900522.0
1761945720,3853.07,3853.07,3851.54,3852.0,197946.0
1761945780,3851.74,3853.11,3851.19,3851.33,556812.0
1761945840,3851.28,3852.1,3850.23,3851.57,953980.0
1761945900,3851.58,3851.58,3848.0,3850.11,379828.0
1761945960,3850.24,3850.86,3850.0,3850.01,189568.0
1761946020,3850.0,3851.23,3849.79,3849.8,213308.0
1761946080,3849.8,3850.63,3849.21,3850.53,532438.0
1761946140,3850.53,3850.53,3850.1,3850.11,126708.0
1761946200,3850.11,3851.22,3848.4,3849.12,441290.0
1761946260,3849.12,3849.12,3842.51,3843.78,1139790.0
1761946320,3843.78,3851.23,3843.65,3851.23,837216.0
1761946380,3851.5,3852.39,3850.15,3851.92,349202.0
1761946440,3851.92,3851.92,3848.84,3850.16,388712.0
1761946500,3850.54,3856.25,3850.33,3856.17,440560.0
1761946560,3856.16,3860.86,3853.01,3859.31,1090010.0
1761946620,3859.88,3859.88,3856.22,3857.89,528330.0
1761946680,3857.01,3858.15,3855.85,3858.15,400616.0
1761946740,3858.61,3860.73,3857.32,3860.51,505548.0
1761946800,3860.5,3860.5,3856.58,3856.59,520724.0
1761946860,3856.58,3857.09,3855.28,3857.04,375912.0
1761946920,3857.04,3859.0,3857.03,3858.21,237048.0
1761946980,3857.9,3857.9,3856.36,3856.45,163996.0
1761947040,3856.45,3856.47,3854.72,3856.01,300736.0
1761947100,3856.01,3856.01,3855.26,3855.6,150392.0
1761947160,3855.61,3855.96,3854.72,3855.96,152904.0
1761947220,3855.96,3856.32,3855.27,3856.31,116358.0
1761947280,3856.31,3856.32,3853.08,3853.09,382472.0
1761947340,3853.08,3854.56,3853.08,3854.56,178798.0
1761947400,3854.56,3855.27,3853.99,3854.04,138014.0
1761947460,3854.05,3854.6,3853.78,3854.59,222572.0
1761947520,3854.6,3857.94,3854.59,3857.94,132268.0
1761947580,3857.93,3862.17,3857.93,3859.0,666286.0
1761947640,3859.0,3859.01,3858.11,3858.12,180170.0
1761947700,3858.12,3858.12,3856.25,3856.99,205078.0
1761947760,3856.99,3857.77,3856.99,3857.77,112852.0
1761947820,3857.92,3859.23,3857.66,3859.22,407598.0
1761947880,3859.22,3859.23,3859.22,3859.22,111562.0
1761947940,3859.22,3860.14,3855.24,3860.14,629778.0
1761948000,3859.06,3859.26,3857.67,3857.68,259724.0
1761948060,3858.17,3858.84,3857.07,3858.84,226878.0
1761948120,3858.84,3860.78,3854.62,3859.69,468718.0
1761948180,3860.15,3863.8,3859.48,3860.55,1610952.0
1761948240,3860.56,3860.92,3858.6,3858.76,313534.0
1761948300,3858.75,3861.37,3858.48,3860.59,193718.0
1761948360,3860.58,3862.71,3860.25,3862.68,604168.0
1761948420,3862.68,3865.0,3862.44,3862.81,1174344.0
1761948480,3862.81,3862.81,3861.46,3861.46,419684.0
1761948540,3861.46,3861.46,3858.74,3860.15,226868.0
1761948600,3860.15,3863.06,3860.15,3862.25,471268.0
1761948660,3862.24,3864.89,3861.69,3862.46,284706.0
1761948720,3862.46,3862.46,3861.73,3861.93,142444.0
1761948780,3861.93,3862.27,3861.24,3861.86,159808.0
1761948840,3861.73,3861.73,3858.5,3858.5,250546.0
1761948900,3858.51,3860.16,3856.8,3860.15,380428.0
1761948960,3860.15,3860.83,3858.07,3858.52,497096.0
1761949020,3858.81,3860.86,3858.52,3859.39,128770.0
1761949080,3859.4,3860.35,3857.68,3860.34,147224.0
1761949140,3860.34,3861.34,3859.43,3860.91,255230.0
1761949200,3860.91,3861.0,3859.91,3859.91,100742.0
1761949260,3859.91,3859.91,3858.35,3858.36,83406.0
1761949320,3858.36,3858.36,3855.16,3855.87,214106.0
1761949380,3855.87,3855.87,3853.6,3854.15,222676.0
1761949440,3854.15,3854.15,3849.45,3852.08,940566.0
1761949500,3852.08,3853.52,3851.07,3853.52,253800.0
1761949560,3853.52,3853.52,3851.29,3853.03,114748.0
1761949620,3853.16,3855.2,3853.16,3854.62,127492.0
1761949680,3854.63,3856.25,3854.62,3856.24,81494.0
1761949740,3856.25,3856.25,3854.73,3855.07,134058.0
1761949800,3854.64,3857.56,3853.59,3856.58,127432.0
1761949860,3856.95,3858.53,3856.23,3857.6,353676.0
1761949920,3857.35,3859.02,3857.03,3858.51,235820.0
1761949980,3858.56,3860.27,3858.56,3860.27,148530.0
1761950040,3860.26,3860.47,3858.98,3859.53,235408.0
1761950100,3859.53,3859.53,3857.53,3857.53,97292.0
1761950160,3857.54,3858.51,3856.52,3858.5,182722.0
1761950220,3858.51,3859.73,3858.43,3859.06,164204.0
1761950280,3859.81,3861.47,3859.21,3859.76,180530.0
1761950340,3859.76,3859.76,3858.75,3858.75,146502.0
1761950400,3858.7,3859.64,3858.44,3859.38,84632.0
1761950460,3859.37,3859.38,3856.68,3857.09,123338.0
1761950520,3857.08,3857.66,3857.08,3857.21,101548.0
1761950580,3857.21,3857.49,3856.83,3856.83,156608.0
1761950640,3856.84,3856.84,3854.16,3854.16,152768.0
1761950700,3854.16,3854.16,3852.46,3852.95,244052.0
1761950760,3853.67,3855.77,3853.67,3855.59,89068.0
1761950820,3855.37,3857.49,3855.37,3857.49,222170.0
1761950880,3857.49,3857.49,3856.32,3856.66,224522.0
1761950940,3856.82,3856.83,3855.0,3855.0,81404.0
1761951000,3855.01,3855.01,3854.09,3854.67,80140.0
1761951060,3854.67,3856.5,3854.67,3855.58,375350.0
1761951120,3855.59,3857.53,3855.58,3856.91,115112.0
1761951180,3856.91,3856.91,3855.08,3855.55,224094.0
1761951240,3855.32,3855.76,3854.85,3855.76,59834.0
1761951300,3855.76,3856.86,3855.7,3856.33,208214.0
1761951360,3856.32,3856.33,3855.68,3855.93,123412.0
1761951420,3855.93,3856.15,3855.48,3855.5,188812.0
1761951480,3855.5,3855.5,3853.8,3853.8,155888.0
1761951540,3853.8,3854.22,3853.09,3853.63,156532.0
1761951600,3853.63,3853.63,3852.19,3852.96,215022.0
1761951660,3852.97,3855.16,3852.96,3852.98,338106.0
1761951720,3852.54,3853.1,3852.29,3853.09,287156.0
1761951780,3853.09,3853.1,3852.06,3852.92,379848.0
1761951840,3852.92,3856.91,3852.39,3856.91,577054.0
1761951900,3856.9,3856.91,3855.15,3855.16,107686.0
1761951960,3855.15,3855.64,3853.81,3853.81,213128.0
1761952020,3853.81,3853.81,3852.56,3852.56,148782.0
1761952080,3852.56,3853.16,3851.67,3853.16,151692.0
1761952140,3853.15,3855.34,3853.15,3854.28,129764.0
1761952200,3854.28,3854.29,3851.96,3852.26,104358.0
1761952260,3852.26,3854.37,3852.26,3854.36,144040.0
1761952320,3854.37,3854.4,3853.28,3853.28,112280.0
1761952380,3853.08,3853.51,3851.53,3851.54,158980.0
1761952440,3851.54,3851.55,3850.77,3850.77,104304.0
1761952500,3850.49,3850.57,3850.0,3850.57,123118.0
1761952560,3850.57,3852.49,3850.57,3852.48,147526.0
1761952620,3852.48,3854.21,3852.48,3853.33,203508.0
1761952680,3853.33,3854.93,3853.33,3854.15,147556.0
1761952740,3854.01,3854.01,3852.49,3852.8,124076.0
1761952800,3852.88,3853.61,3852.54,3853.3,158544.0
1761952860,3853.3,3855.0,3852.98,3854.82,178724.0
1761952920,3854.82,3854.83,3853.01,3854.54,75266.0
1761952980,3854.54,3854.55,3853.6,3853.6,167928.0
1761953040,3853.6,3855.0,3853.6,3854.99,69172.0
1761953100,3855.0,3855.73,3855.0,3855.22,89134.0
1761953160,3855.23,3855.23,3854.03,3854.03,188506.0
1761953220,3854.02,3854.41,3853.66,3854.4,43062.0
1761953280,3854.41,3854.72,3854.01,3854.72,61836.0
1761953340,3854.71,3854.73,3853.87,3853.88,65828.0
1761953400,3853.88,3853.88,3851.66,3851.67,157476.0
1761953460,3851.67,3852.01,3850.61,3850.62,161004.0
1761953520,3850.58,3850.59,3849.0,3850.0,367666.0
1761953580,3849.61,3851.01,3848.15,3851.01,383896.0
1761953640,3851.12,3852.35,3850.21,3852.35,144836.0
1761953700,3852.35,3852.35,3851.39,3851.98,105062.0
1761953760,3851.98,3852.0,3849.56,3849.56,242024.0
1761953820,3849.56,3852.0,3849.33,3852.0,450988.0
1761953880,3852.03,3853.0,3851.81,3851.82,250562.0
1761953940,3851.82,3852.07,3851.36,3851.62,77198.0
1761954000,3851.62,3854.19,3851.62,3854.18,118702.0
1761954060,3854.18,3855.14,3854.18,3854.71,60666.0
1761954120,3854.71,3855.53,3854.71,3855.52,144646.0
1761954180,3855.53,3856.14,3855.17,3856.0,102948.0
1761954240,3856.0,3856.29,3855.4,3856.29,213660.0
1761954300,3856.28,3857.26,3855.23,3855.23,175680.0
1761954360,3855.23,3855.23,3853.16,3853.89,418260.0
1761954420,3853.89,3855.34,3853.89,3854.41,177538.0
1761954480,3854.29,3854.29,3850.13,3850.72,379102.0
1761954540,3850.72,3851.03,3850.12,3850.33,352262.0
1761954600,3850.34,3850.34,3848.92,3849.5,372620.0
1761954660,3849.5,3849.5,3848.07,3848.6,264354.0
1761954720,3848.6,3849.0,3848.6,3848.62,171622.0
1761954780,3848.61,3848.92,3848.11,3848.3,141082.0
1761954840,3848.3,3848.31,3847.52,3847.53,275182.0
1761954900,3847.32,3847.52,3846.88,3847.11,345794.0
1761954960,3847.12,3847.12,3845.64,3845.86,240084.0
1761955020,3845.86,3846.9,3845.86,3846.68,148522.0
1761955080,3846.68,3847.05,3846.12,3846.12,77322.0
1761955140,3846.13,3846.42,3846.0,3846.42,93962.0
1761955200,3846.42,3847.31,3846.0,3846.43,170826.0
1761955260,3846.43,3848.38,3845.23,3845.23,264384.0
1761955320,3845.23,3845.23,3842.1,3842.75,863716.0
1761955380,3843.03,3844.47,3842.45,3843.79,446760.0
1761955440,3843.79,3844.5,3843.0,3844.5,235260.0
1761955500,3844.5,3845.71,3842.4,3845.7,304620.0
1761955560,3845.71,3845.71,3844.02,3844.26,405962.0
1761955620,3844.26,3844.27,3843.0,3843.0,174600.0
1761955680,3843.0,3844.49,3841.11,3841.11,513540.0
1761955740,3841.12,3843.33,3840.51,3841.98,835734.0
1761955800,3841.99,3844.45,3841.98,3844.44,446468.0
1761955860,3844.35,3844.35,3842.46,3842.47,163144.0
1761955920,3842.47,3842.47,3841.31,3841.82,306454.0
1761955980,3841.82,3843.34,3841.82,3843.33,141914.0
1761956040,3843.33,3843.34,3841.75,3842.66,166146.0
1761956100,3841.75,3841.76,3840.26,3840.26,318582.0
1761956160,3840.03,3843.07,3840.03,3841.56,274122.0
1761956220,3841.56,3842.82,3841.56,3842.41,251674.0
1761956280,3842.41,3842.42,3840.01,3840.55,266008.0
1761956340,3840.56,3840.56,3837.59,3838.45,1064458.0
1761956400,3838.64,3840.57,3838.64,3840.28,462538.0
1761956460,3840.28,3840.8,3839.55,3840.28,219390.0
1761956520,3840.28,3840.29,3828.88,3833.44,4340428.0
1761956580,3833.45,3837.37,3833.44,3837.37,839642.0
1761956640,3837.36,3838.0,3836.5,3837.99,276228.0
1761956700,3838.0,3840.29,3837.99,3839.81,232388.0
1761956760,3839.81,3840.39,3839.8,3840.38,181250.0
1761956820,3840.38,3840.5,3838.77,3839.37,540732.0
1761956880,3839.37,3842.55,3839.37,3840.23,473276.0
1761956940,3840.24,3842.0,3840.23,3840.63,152036.0
1761957000,3840.25,3840.27,3837.0,3837.0,253136.0
1761957060,3837.0,3837.01,3834.15,3834.29,234908.0
1761957120,3834.29,3835.78,3832.81,3833.63,965652.0
1761957180,3833.77,3834.69,3832.3,3833.4,563074.0
1761957240,3833.4,3833.96,3832.33,3833.95,317730.0
1761957300,3834.0,3837.4,3833.95,3835.86,485240.0
1761957360,3835.87,3838.29,3835.55,3835.99,501804.0
1761957420,3836.0,3837.44,3835.82,3837.27,181586.0
1761957480,3837.27,3838.54,3836.15,3836.16,213738.0
1761957540,3836.15,3837.79,3836.15,3837.18,327406.0
1761957600,3837.01,3837.23,3836.61,3836.61,318430.0
1761957660,3836.61,3837.59,3836.19,3837.59,145156.0
1761957720,3837.58,3839.1,3837.0,3837.9,556978.0
1761957780,3837.89,3838.1,3836.28,3837.38,381768.0
1761957840,3837.38,3840.93,3837.37,3840.63,288720.0
1761957900,3840.75,3842.25,3840.12,3842.24,180946.0
1761957960,3842.24,3844.24,3842.24,3844.23,470766.0
1761958020,3844.23,3844.55,3843.36,3843.78,456544.0
1761958080,3843.79,3844.51,3842.82,3844.14,640062.0
1761958140,3844.13,3844.64,3844.13,3844.44,150288.0
1761958200,3844.45,3845.61,3844.44,3845.41,358176.0
1761958260,3845.42,3845.64,3843.08,3844.46,1172502.0
1761958320,3844.46,3844.98,3843.09,3843.61,323302.0
1761958380,3843.61,3844.63,3843.28,3843.51,389536.0
1761958440,3843.51,3844.02,3842.63,3842.63,119384.0
1761958500,3842.64,3844.26,3842.63,3843.69,232344.0
1761958560,3843.7,3845.13,3843.45,3845.12,218878.0
1761958620,3845.51,3847.19,3845.51,3846.85,307264.0
1761958680,3846.85,3847.25,3846.4,3846.41,214884.0
1761958740,3846.41,3846.66,3845.57,3845.58,359070.0
1761958800,3845.57,3845.58,3844.08,3845.54,331116.0
1761958860,3846.14,3849.48,3845.67,3849.47,505510.0
1761958920,3849.48,3850.47,3847.04,3848.01,905242.0
1761958980,3848.0,3850.21,3848.0,3850.2,292004.0
1761959040,3850.2,3850.21,3848.3,3848.74,332210.0
1761959100,3848.73,3849.32,3847.05,3849.11,474486.0
1761959160,3849.11,3850.81,3848.05,3850.55,314050.0
1761959220,3850.55,3850.55,3848.31,3848.57,504572.0
1761959280,3848.56,3848.57,3845.98,3845.98,574436.0
1761959340,3845.99,3847.0,3845.93,3846.75,105750.0
1761959400,3846.76,3846.76,3846.32,3846.51,74482.0
1761959460,3846.5,3846.51,3846.49,3846.49,98644.0
1761959520,3846.49,3846.49,3846.47,3846.47,66208.0
1761959580,3846.47,3847.25,3845.45,3847.21,597274.0
1761959640,3847.22,3847.22,3846.0,3846.01,174534.0
1761959700,3846.0,3848.0,3845.81,3846.93,402040.0
1761959760,3847.14,3850.41,3846.92,3850.24,331394.0
1761959820,3850.24,3850.24,3848.89,3849.28,386016.0
1761959880,3849.28,3849.28,3842.98,3844.15,1063832.0
1761959940,3844.15,3845.81,3844.15,3845.8,161144.0
1761960000,3845.8,3846.49,3845.8,3846.4,148564.0
1761960060,3846.62,3846.63,3844.38,3844.55,452026.0
1761960120,3844.38,3844.38,3843.47,3843.7,668796.0
1761960180,3843.71,3846.0,3843.7,3845.84,310234.0
1761960240,3845.85,3847.33,3845.84,3846.93,214800.0
1761960300,3846.94,3847.53,3846.02,3847.52,211172.0
1761960360,3847.52,3847.94,3847.01,3847.81,82348.0
1761960420,3847.81,3849.02,3847.8,3849.02,97656.0
1761960480,3849.01,3850.5,3849.01,3850.49,433236.0
1761960540,3850.49,3854.6,3850.48,3854.05,1253118.0
1761960600,3854.06,3854.57,3852.6,3853.24,468088.0
1761960660,3853.25,3854.8,3852.36,3854.36,221988.0
1761960720,3854.35,3860.67,3854.35,3857.69,2606374.0
1761960780,3857.68,3857.74,3851.58,3852.5,1336708.0
1761960840,3852.49,3852.5,3850.37,3851.34,238638.0
1761960900,3851.34,3851.7,3850.02,3850.54,191026.0
1761960960,3850.54,3852.32,3849.8,3849.8,510288.0
1761961020,3849.36,3849.39,3847.81,3848.16,982826.0
1761961080,3848.16,3848.41,3847.81,3848.14,253578.0
1761961140,3848.14,3848.15,3845.39,3845.76,272836.0
1761961200,3845.75,3846.04,3844.7,3844.7,966344.0
1761961260,3844.54,3844.69,3843.26,3843.27,126814.0
1761961320,3843.26,3843.71,3842.41,3843.0,345100.0
1761961380,3843.0,3845.73,3843.0,3845.19,231126.0
1761961440,3845.19,3846.0,3845.0,3846.0,135802.0
1761961500,3845.99,3846.04,3843.48,3843.84,229532.0
1761961560,3843.84,3845.5,3843.84,3844.76,149198.0
1761961620,3844.76,3845.5,3844.76,3845.16,126876.0
1761961680,3845.0,3845.01,3843.49,3843.74,203920.0
1761961740,3843.74,3843.75,3841.03,3842.0,343560.0
1761961800,3842.0,3843.72,3841.75,3843.72,173084.0
1761961860,3843.72,3843.87,3842.68,3843.39,200658.0
1761961920,3843.4,3844.0,3842.74,3842.95,157920.0
1761961980,3842.95,3843.0,3842.58,3842.95,125062.0
1761962040,3842.96,3844.64,3842.95,3843.79,321726.0
1761962100,3843.79,3844.83,3843.79,3844.48,110356.0
1761962160,3844.47,3844.48,3841.6,3841.88,196668.0
1761962220,3841.89,3842.87,3841.88,3842.66,140416.0
1761962280,3842.65,3842.7,3842.47,3842.69,188112.0
1761962340,3842.69,3842.7,3842.13,3842.4,92470.0
1761962400,3842.4,3843.81,3841.0,3843.45,407694.0
1761962460,3843.44,3844.16,3843.44,3843.95,262304.0
1761962520,3843.94,3843.95,3838.03,3838.04,834310.0
1761962580,3838.04,3838.45,3837.25,3838.33,519106.0
1761962640,3838.33,3839.2,3837.7,3837.71,239270.0
1761962700,3837.71,3839.3,3836.01,3836.01,492190.0
1761962760,3836.01,3837.4,3836.01,3837.4,224006.0
1761962820,3837.39,3837.62,3836.64,3836.79,289072.0
1761962880,3836.78,3837.52,3836.68,3837.0,149432.0
1761962940,3837.0,3837.0,3834.69,3834.87,795280.0
1761963000,3834.86,3836.24,3834.69,3835.8,605362.0
1761963060,3835.8,3835.99,3835.25,3835.54,327808.0
1761963120,3835.54,3836.65,3835.49,3836.65,233294.0
1761963180,3836.64,3837.0,3836.11,3836.12,184290.0
1761963240,3836.12,3837.35,3836.11,3837.27,317068.0
1761963300,3837.28,3840.0,3837.27,3840.0,331644.0
1761963360,3840.0,3846.64,3839.99,3844.35,852426.0
1761963420,3844.34,3845.79,3844.34,3845.5,597516.0
1761963480,3845.49,3845.5,3845.1,3845.1,604982.0
1761963540,3845.11,3846.0,3844.35,3845.12,177338.0
1761963600,3845.31,3846.0,3845.0,3845.59,296736.0
1761963660,3845.6,3845.93,3845.4,3845.41,196398.0
1761963720,3845.4,3846.28,3845.4,3845.75,339608.0
1761963780,3845.75,3845.76,3844.4,3844.4,319334.0
1761963840,3844.34,3844.39,3843.25,3843.52,288984.0
1761963900,3843.52,3846.14,3843.47,3846.13,256160.0
1761963960,3846.14,3846.14,3843.98,3844.34,140006.0
1761964020,3844.34,3844.35,3843.97,3843.97,122878.0
1761964080,3843.98,3846.74,3843.97,3846.72,196168.0
1761964140,3846.73,3846.73,3845.4,3845.4,69374.0
1761964200,3845.4,3846.27,3845.35,3845.35,181752.0
1761964260,3845.35,3846.06,3843.53,3843.53,132824.0
1761964320,3843.54,3845.92,3843.03,3844.62,443594.0
1761964380,3844.55,3844.56,3840.67,3840.99,214116.0
1761964440,3841.06,3841.07,3838.71,3839.83,228896.0
1761964500,3839.82,3839.83,3837.76,3837.8,345776.0
1761964560,3837.8,3838.73,3837.79,3838.34,179078.0
1761964620,3838.33,3838.34,3837.0,3837.51,133322.0
1761964680,3837.52,3841.12,3837.51,3840.34,214836.0
1761964740,3840.34,3841.42,3839.32,3841.15,118818.0
1761964800,3841.15,3843.06,3840.85,3843.06,119658.0
1761964860,3843.06,3843.24,3841.99,3842.28,117798.0
1761964920,3842.28,3845.0,3842.27,3844.99,142324.0
1761964980,3844.99,3845.13,3844.43,3844.44,126928.0
1761965040,3844.44,3844.83,3843.49,3844.83,88250.0
1761965100,3844.83,3848.43,3844.83,3848.43,367206.0
1761965160,3848.42,3849.7,3847.91,3849.12,366742.0
1761965220,3849.12,3849.51,3847.69,3849.49,520438.0
1761965280,3849.89,3850.0,3849.05,3849.26,328528.0
1761965340,3849.27,3849.27,3848.0,3848.0,171622.0
1761965400,3848.0,3849.45,3848.0,3849.15,104224.0
1761965460,3849.15,3850.38,3849.15,3850.38,151594.0
1761965520,3850.38,3852.07,3850.37,3851.71,315886.0
1761965580,3851.71,3852.33,3850.41,3851.0,229058.0
1761965640,3850.99,3853.79,3850.98,3853.28,597624.0
1761965700,3853.16,3853.48,3851.2,3851.21,742756.0
1761965760,3851.22,3851.87,3850.37,3850.53,179774.0
1761965820,3850.53,3852.97,3850.53,3850.98,175030.0
1761965880,3850.99,3852.57,3850.93,3850.93,327608.0
1761965940,3850.94,3852.37,3850.58,3850.58,326274.0
1761966000,3850.59,3851.54,3850.58,3850.89,102434.0
1761966060,3850.88,3852.0,3850.59,3851.48,360762.0
1761966120,3851.48,3852.49,3851.12,3852.49,142894.0
1761966180,3852.48,3853.68,3852.48,3853.48,430614.0
1761966240,3853.47,3854.12,3851.86,3854.12,335824.0
1761966300,3854.1,3855.27,3853.63,3855.27,1201500.0
1761966360,3855.27,3855.28,3854.53,3855.2,392840.0
1761966420,3855.2,3855.51,3854.11,3855.51,392458.0
1761966480,3855.5,3856.0,3853.92,3854.24,782542.0
1761966540,3854.24,3854.49,3851.24,3851.24,715112.0
1761966600,3850.93,3851.91,3850.15,3850.42,420880.0
1761966660,3850.42,3850.77,3849.52,3849.95,254914.0
1761966720,3849.96,3850.77,3849.95,3850.12,183030.0
1761966780,3850.12,3850.52,3849.57,3849.79,277762.0
1761966840,3849.78,3851.47,3849.57,3850.71,103434.0
1761966900,3850.72,3850.91,3849.52,3850.9,174832.0
1761966960,3850.91,3854.8,3850.9,3853.58,687716.0
1761967020,3853.58,3854.94,3853.25,3854.93,204538.0
1761967080,3854.93,3856.0,3853.32,3856.0,433346.0
1761967140,3855.99,3857.78,3854.34,3855.75,763372.0
1761967200,3855.76,3855.84,3854.45,3855.83,715400.0
1761967260,3855.84,3855.84,3850.32,3853.55,887660.0
1761967320,3853.55,3855.0,3852.37,3853.85,403164.0
1761967380,3853.86,3855.32,3853.46,3853.62,557826.0
1761967440,3853.62,3854.15,3853.46,3853.64,164990.0
1761967500,3853.63,3855.43,3852.65,3853.1,397978.0
1761967560,3853.09,3853.86,3853.09,3853.14,105292.0
1761967620,3853.14,3854.49,3853.14,3854.19,73042.0
1761967680,3854.18,3856.89,3854.18,3855.98,213936.0
1761967740,3855.98,3856.19,3854.42,3854.8,249808.0
1761967800,3854.81,3855.8,3854.0,3854.32,115940.0
1761967860,3854.34,3854.72,3853.2,3854.48,170552.0
1761967920,3854.47,3855.86,3854.47,3855.6,126390.0
1761967980,3855.74,3857.51,3855.74,3856.46,339822.0
1761968040,3856.45,3858.12,3856.31,3858.01,1985992.0
1761968100,3858.01,3858.12,3856.65,3856.81,1376386.0
1761968160,3856.81,3858.62,3856.81,3858.39,1236302.0
1761968220,3858.39,3858.4,3856.65,3856.98,429538.0
1761968280,3856.99,3857.43,3856.44,3856.71,175584.0
1761968340,3856.72,3856.96,3855.69,3856.96,250524.0
1761968400,3856.95,3859.11,3856.82,3858.0,116202.0
1761968460,3858.0,3863.62,3857.28,3861.17,1302434.0
1761968520,3861.17,3862.18,3860.0,3860.11,1654760.0
1761968580,3860.11,3860.11,3857.04,3857.3,912912.0
1761968640,3857.3,3858.63,3857.12,3857.75,246826.0
1761968700,3857.92,3858.54,3856.0,3856.0,247006.0
1761968760,3856.01,3857.08,3856.0,3856.48,169618.0
1761968820,3856.49,3857.27,3856.0,3857.26,135154.0
1761968880,3857.27,3858.0,3856.91,3856.92,144862.0
1761968940,3856.92,3859.55,3856.5,3859.43,292272.0
1761969000,3859.43,3859.43,3858.79,3859.11,265504.0
1761969060,3859.11,3859.59,3858.5,3858.81,182040.0
1761969120,3858.81,3858.82,3857.65,3857.77,213298.0
1761969180,3857.77,3859.09,3857.51,3858.33,286584.0
1761969240,3858.34,3859.12,3857.59,3859.12,132392.0
1761969300,3859.11,3859.12,3858.16,3858.16,168046.0
1761969360,3858.16,3858.17,3857.79,3857.9,122934.0
1761969420,3857.9,3862.58,3857.89,3861.01,529400.0
1761969480,3861.01,3861.02,3859.36,3859.36,211584.0
1761969540,3859.37,3860.0,3859.36,3859.99,272296.0
1761969600,3860.0,3861.1,3859.68,3859.68,239708.0
1761969660,3859.4,3862.06,3859.4,3860.58,208026.0
1761969720,3860.57,3861.45,3859.84,3861.45,383180.0
1761969780,3861.45,3864.28,3860.65,3863.22,1292054.0
1761969840,3863.22,3866.95,3863.22,3865.64,839556.0
1761969900,3865.64,3865.64,3865.4,3865.4,540230.0
1761969960,3865.4,3867.16,3865.4,3865.49,609670.0
1761970020,3865.49,3865.49,3864.0,3865.32,292274.0
1761970080,3865.3,3867.4,3864.96,3867.4,325626.0
1761970140,3867.39,3867.39,3863.62,3863.62,706004.0
1761970200,3863.62,3863.88,3860.35,3861.59,579640.0
1761970260,3861.6,3861.6,3857.75,3858.71,700972.0
1761970320,3858.72,3861.12,3858.72,3860.74,392738.0
1761970380,3860.74,3860.75,3859.75,3860.17,388782.0
1761970440,3860.17,3860.17,3859.66,3859.67,205312.0
1761970500,3859.66,3859.67,3857.16,3857.29,427872.0
1761970560,3857.29,3857.29,3855.11,3855.63,803844.0
1761970620,3855.64,3855.64,3853.41,3853.91,755172.0
1761970680,3854.09,3855.5,3854.09,3854.52,688822.0
1761970740,3854.51,3857.96,3854.51,3856.05,896898.0
1761970800,3856.05,3859.47,3856.05,3859.22,253134.0
1761970860,3859.23,3859.23,3858.0,3858.19,251658.0
1761970920,3858.19,3858.2,3858.0,3858.01,105090.0
1761970980,3858.0,3859.49,3858.0,3858.34,169916.0
1761971040,3859.67,3860.43,3859.66,3860.36,313174.0
1761971100,3860.36,3861.38,3859.95,3861.37,192570.0
1761971160,3861.37,3864.21,3861.37,3864.11,340034.0
1761971220,3864.11,3864.12,3862.57,3862.86,232452.0
1761971280,3862.77,3862.87,3861.56,3861.99,202804.0
1761971340,3861.99,3862.13,3861.0,3861.0,235516.0
1761971400,3861.0,3862.14,3861.0,3861.33,110384.0
1761971460,3861.33,3862.75,3861.0,3861.6,166074.0
1761971520,3861.6,3862.67,3861.0,3862.54,256472.0
1761971580,3862.55,3864.72,3862.54,3864.72,434764.0
1761971640,3864.72,3866.12,3864.12,3865.57,779766.0
1761971700,3866.5,3866.5,3862.38,3862.98,581958.0
1761971760,3862.98,3863.94,3862.78,3862.91,124842.0
1761971820,3862.91,3866.1,3862.36,3864.34,505640.0
1761971880,3864.34,3864.34,3862.77,3863.51,115270.0
1761971940,3863.52,3864.03,3863.31,3863.52,261298.0
1761972000,3863.51,3863.52,3855.19,3856.55,1651190.0
1761972060,3856.54,3860.03,3856.54,3859.96,941644.0
1761972120,3859.55,3860.9,3859.47,3860.51,115316.0
1761972180,3860.5,3861.76,3860.5,3861.75,143656.0
1761972240,3861.76,3862.85,3861.68,3862.46,292936.0
1761972300,3862.47,3866.46,3862.11,3866.0,1271198.0
1761972360,3866.01,3867.65,3864.79,3865.0,882100.0
1761972420,3865.01,3866.46,3865.0,3866.3,230784.0
1761972480,3866.3,3866.46,3865.41,3865.41,280376.0
1761972540,3865.41,3865.42,3863.36,3863.94,1223008.0
1761972600,3863.93,3864.98,3863.93,3864.98,358916.0
1761972660,3864.98,3866.45,3864.98,3865.87,259298.0
1761972720,3865.87,3866.36,3864.97,3864.98,142472.0
1761972780,3864.98,3865.12,3864.35,3864.35,149320.0
1761972840,3864.36,3865.5,3864.1,3865.5,176262.0
1761972900,3865.5,3865.86,3864.75,3865.66,151884.0
1761972960,3865.67,3865.7,3864.52,3864.52,242886.0
1761973020,3864.52,3864.52,3863.46,3863.47,162876.0
1761973080,3863.46,3864.51,3862.89,3864.5,322466.0
1761973140,3864.5,3865.19,3864.41,3864.75,330486.0
1761973200,3864.74,3865.69,3864.02,3865.68,446098.0
1761973260,3865.69,3865.85,3864.83,3864.84,265384.0
1761973320,3864.84,3865.07,3863.0,3863.01,109702.0
1761973380,3863.01,3863.01,3862.68,3862.81,93448.0
1761973440,3862.82,3863.39,3860.16,3860.16,246692.0
1761973500,3860.16,3861.0,3859.02,3859.82,832032.0
1761973560,3859.82,3860.61,3856.89,3856.93,1186096.0
1761973620,3856.93,3857.76,3856.38,3857.6,423706.0
1761973680,3857.61,3858.16,3857.6,3857.75,276846.0
1761973740,3857.76,3859.6,3857.42,3859.35,191982.0
1761973800,3859.36,3859.63,3857.99,3858.46,201540.0
1761973860,3858.47,3859.44,3858.45,3859.43,92588.0
1761973920,3859.44,3860.39,3859.43,3860.39,134134.0
1761973980,3860.38,3860.99,3858.76,3859.44,240424.0
1761974040,3859.44,3859.96,3859.43,3859.61,89572.0
1761974100,3859.62,3859.62,3858.65,3859.62,120692.0
1761974160,3859.62,3860.0,3858.47,3859.58,245302.0
1761974220,3859.58,3864.17,3859.58,3861.95,450002.0
1761974280,3861.95,3863.53,3861.95,3863.53,168392.0
1761974340,3863.53,3864.97,3863.53,3864.62,425074.0
1761974400,3864.62,3864.99,3864.0,3864.98,342032.0
1761974460,3864.79,3864.79,3863.23,3863.24,120920.0
1761974520,3863.24,3864.48,3863.24,3864.28,491154.0
1761974580,3864.28,3864.28,3862.52,3862.52,182540.0
1761974640,3862.52,3862.52,3860.0,3860.38,196442.0
1761974700,3860.38,3861.63,3860.37,3861.12,69140.0
1761974760,3861.48,3863.24,3861.47,3863.12,105944.0
1761974820,3863.12,3863.4,3862.75,3862.76,113308.0
1761974880,3862.75,3862.76,3861.77,3861.93,69380.0
1761974940,3861.94,3862.3,3860.64,3862.29,47976.0
1761975000,3862.3,3863.0,3862.04,3862.25,91810.0
1761975060,3862.25,3862.26,3860.98,3860.99,228594.0
1761975120,3860.98,3860.99,3859.27,3859.73,103686.0
1761975180,3859.74,3862.67,3859.74,3862.54,361804.0
1761975240,3862.54,3862.72,3862.35,3862.72,225662.0
1761975300,3862.72,3862.84,3862.48,3862.81,351232.0
1761975360,3862.81,3865.0,3862.81,3864.9,262046.0
1761975420,3864.9,3864.91,3863.49,3863.79,181904.0
1761975480,3863.8,3864.21,3862.51,3864.2,257370.0
1761975540,3864.21,3864.99,3864.2,3864.43,208996.0
1761975600,3864.43,3864.43,3863.03,3863.03,47580.0
1761975660,3863.03,3863.04,3862.69,3862.74,113442.0
1761975720,3862.74,3863.02,3862.37,3862.37,94336.0
1761975780,3862.37,3862.38,3861.51,3861.51,99892.0
1761975840,3861.51,3862.07,3861.51,3861.84,70344.0
1761975900,3861.85,3862.73,3861.84,3862.2,220766.0
1761975960,3862.21,3862.4,3861.64,3861.66,132988.0
1761976020,3861.66,3861.66,3860.35,3860.35,183802.0
1761976080,3860.35,3860.35,3858.7,3858.83,268096.0
1761976140,3858.83,3858.99,3858.35,3858.36,105258.0
1761976200,3858.36,3859.36,3858.35,3858.72,1209392.0
1761976260,3858.73,3858.73,3856.05,3857.15,664874.0
1761976320,3857.15,3857.65,3856.61,3857.21,370170.0
1761976380,3857.21,3859.69,3856.66,3859.44,662146.0
1761976440,3859.44,3859.44,3857.72,3857.72,107158.0
1761976500,3857.72,3857.95,3857.16,3857.55,184186.0
1761976560,3857.56,3857.61,3851.89,3852.74,1897030.0
1761976620,3852.74,3853.26,3852.74,3853.25,266124.0
1761976680,3853.25,3854.99,3853.23,3853.53,438462.0
1761976740,3853.52,3853.97,3853.25,3853.96,257472.0
1761976800,3853.96,3855.74,3853.8,3855.37,696958.0
1761976860,3855.48,3855.94,3854.13,3855.66,815360.0
1761976920,3855.65,3857.17,3855.65,3856.65,753554.0
1761976980,3856.66,3857.92,3856.65,3857.92,150416.0
1761977040,3857.92,3857.92,3854.07,3854.07,859866.0
1761977100,3854.08,3854.46,3853.4,3854.16,557632.0
1761977160,3854.16,3855.53,3854.16,3854.18,188834.0
1761977220,3854.19,3854.24,3853.28,3853.28,191330.0
1761977280,3853.28,3853.3,3852.39,3852.76,518870.0
1761977340,3852.76,3853.56,3852.73,3853.55,270616.0
1761977400,3853.56,3853.56,3852.76,3852.96,414890.0
1761977460,3852.96,3854.91,3852.96,3854.91,360184.0
1761977520,3854.91,3856.64,3854.91,3855.58,355734.0
1761977580,3855.61,3856.54,3855.61,3855.68,126208.0
1761977640,3855.68,3855.68,3855.0,3855.01,110860.0
1761977700,3855.01,3855.36,3854.99,3855.35,84612.0
1761977760,3855.36,3855.36,3853.19,3853.37,259250.0
1761977820,3853.38,3855.03,3852.88,3852.89,324072.0
1761977880,3852.89,3854.37,3852.21,3852.74,1235750.0
1761977940,3852.74,3855.03,3852.45,3855.03,518964.0
1761978000,3855.02,3855.11,3852.59,3853.07,290444.0
1761978060,3853.07,3854.72,3852.91,3854.71,187108.0
1761978120,3854.72,3854.75,3852.15,3852.16,218870.0
1761978180,3852.16,3852.72,3852.15,3852.72,213744.0
1761978240,3852.72,3853.22,3852.29,3852.3,139938.0
1761978300,3852.3,3852.44,3851.53,3851.69,328574.0
1761978360,3851.69,3852.32,3851.68,3852.31,116792.0
1761978420,3852.31,3852.32,3851.52,3851.6,354816.0
1761978480,3851.6,3851.93,3851.59,3851.81,449738.0
1761978540,3851.81,3854.12,3851.59,3854.11,432580.0
1761978600,3854.11,3855.67,3854.07,3855.52,339648.0
1761978660,3855.52,3855.52,3854.53,3855.07,258202.0
1761978720,3855.06,3856.64,3855.06,3855.79,220030.0
1761978780,3855.79,3856.0,3855.67,3856.0,212960.0
1761978840,3856.0,3858.46,3855.99,3858.18,212624.0
1761978900,3858.19,3859.63,3854.98,3855.65,1233266.0
1761978960,3855.65,3855.65,3853.9,3855.33,287926.0
1761979020,3855.34,3855.97,3855.33,3855.97,85024.0
1761979080,3855.97,3856.0,3855.12,3855.12,108352.0
1761979140,3855.12,3855.13,3854.69,3854.72,129038.0
1761979200,3854.71,3854.91,3853.72,3853.73,266406.0
1761979260,3853.72,3853.73,3852.48,3852.48,357166.0
1761979320,3852.48,3853.8,3852.48,3853.8,295866.0
1761979380,3853.8,3853.8,3851.51,3851.51,468486.0
1761979440,3851.52,3853.01,3851.51,3853.01,393278.0
1761979500,3853.0,3853.01,3852.0,3852.01,157420.0
1761979560,3852.0,3852.01,3852.0,3852.0,106008.0
1761979620,3852.0,3852.4,3852.0,3852.39,135718.0
1761979680,3852.39,3853.2,3852.04,3852.51,150544.0
1761979740,3852.44,3852.68,3852.05,3852.05,118694.0
1761979800,3852.02,3853.7,3851.34,3852.97,1154964.0
1761979860,3852.96,3853.31,3851.96,3852.01,276232.0
1761979920,3852.02,3853.0,3852.01,3852.38,190958.0
1761979980,3852.38,3852.39,3852.01,3852.21,174006.0
1761980040,3852.21,3853.13,3852.2,3853.12,405468.0
1761980100,3853.12,3854.93,3852.6,3854.8,191906.0
1761980160,3854.8,3855.85,3854.21,3855.85,249986.0
1761980220,3855.84,3856.9,3855.3,3856.45,541426.0
1761980280,3856.44,3857.68,3856.44,3857.29,246094.0
1761980340,3857.29,3857.3,3857.04,3857.04,108280.0
1761980400,3857.04,3857.46,3856.37,3856.37,235466.0
1761980460,3856.37,3856.37,3855.53,3855.54,107238.0
1761980520,3855.53,3855.54,3855.0,3855.0,183356.0
1761980580,3855.0,3856.44,3855.0,3856.12,143012.0
1761980640,3856.11,3858.69,3856.11,3858.69,224054.0
1761980700,3858.69,3861.0,3858.31,3860.99,857540.0
1761980760,3860.99,3861.76,3860.28,3860.28,644664.0
1761980820,3860.28,3860.28,3859.03,3859.04,337230.0
1761980880,3859.03,3860.0,3859.03,3859.99,171144.0
1761980940,3859.99,3862.59,3859.99,3862.28,225186.0
1761981000,3862.27,3862.28,3861.21,3861.99,302530.0
1761981060,3861.99,3862.44,3861.99,3862.06,246656.0
1761981120,3862.06,3862.54,3860.53,3860.54,234800.0
1761981180,3860.54,3860.54,3860.13,3860.4,176206.0
1761981240,3860.4,3860.4,3860.0,3860.0,80340.0
1761981300,3860.0,3861.6,3860.0,3861.6,207698.0
1761981360,3861.59,3861.65,3861.01,3861.01,179016.0
1761981420,3861.02,3861.97,3860.27,3861.7,178682.0
1761981480,3861.71,3861.71,3858.2,3858.7,660238.0
1761981540,3858.71,3859.16,3858.51,3858.52,108612.0
1761981600,3858.51,3859.59,3858.29,3859.58,124298.0
1761981660,3859.58,3859.59,3859.25,3859.31,83748.0
1761981720,3859.3,3860.57,3859.3,3860.56,129748.0
1761981780,3860.57,3861.0,3860.56,3861.0,126358.0
1761981840,3861.23,3861.95,3861.23,3861.83,104710.0
1761981900,3861.82,3863.0,3860.68,3862.99,229040.0
1761981960,3863.0,3866.02,3862.99,3865.75,796982.0
1761982020,3865.74,3865.75,3863.76,3863.77,300560.0
1761982080,3863.76,3863.77,3863.34,3863.71,434562.0
1761982140,3863.45,3863.63,3863.44,3863.63,112446.0
1761982200,3863.76,3864.9,3863.64,3864.03,185364.0
1761982260,3864.03,3865.59,3864.03,3865.4,216320.0
1761982320,3865.4,3865.4,3864.01,3864.02,154936.0
1761982380,3864.03,3864.74,3863.56,3863.56,427210.0
1761982440,3863.45,3863.45,3860.15,3860.98,684214.0
1761982500,3860.99,3862.64,3860.98,3862.14,253448.0
1761982560,3862.14,3864.03,3862.14,3862.7,316356.0
1761982620,3863.09,3863.3,3862.61,3862.65,149518.0
1761982680,3862.64,3862.65,3861.22,3861.22,119478.0
1761982740,3861.22,3861.32,3860.98,3861.01,150386.0
1761982800,3861.01,3861.02,3857.32,3859.2,460186.0
1761982860,3859.2,3859.21,3858.27,3859.19,340320.0
1761982920,3859.2,3859.2,3857.19,3857.61,317960.0
1761982980,3857.61,3859.61,3857.22,3859.6,670716.0
1761983040,3859.6,3859.88,3859.6,3859.88,57820.0
1761983100,3859.88,3859.88,3859.18,3859.35,374360.0
1761983160,3859.36,3859.36,3857.36,3858.74,290498.0
1761983220,3858.74,3860.47,3858.01,3860.46,467432.0
1761983280,3859.89,3859.89,3857.67,3859.18,199322.0
1761983340,3859.17,3859.87,3857.83,3857.84,174140.0
1761983400,3857.83,3859.76,3857.78,3859.75,764120.0
1761983460,3859.8,3860.0,3859.2,3859.2,211596.0
1761983520,3859.2,3859.21,3858.26,3858.67,226104.0
1761983580,3858.82,3861.0,3858.82,3859.91,319288.0
1761983640,3859.91,3861.0,3859.9,3860.99,119602.0
1761983700,3861.0,3861.55,3860.67,3860.68,261212.0
1761983760,3860.67,3861.19,3860.21,3860.61,130066.0
1761983820,3860.61,3860.86,3860.01,3860.01,217668.0
1761983880,3860.01,3860.01,3858.91,3858.91,347660.0
1761983940,3858.91,3859.28,3858.91,3859.28,77206.0
1761984000,3859.28,3863.19,3859.28,3863.19,186640.0
1761984060,3863.18,3864.88,3862.7,3862.93,265942.0
1761984120,3862.94,3863.0,3862.6,3862.6,196684.0
1761984180,3862.56,3863.25,3862.08,3863.25,154426.0
1761984240,3863.25,3864.43,3862.71,3864.43,286672.0
1761984300,3864.43,3864.87,3863.71,3863.71,222082.0
1761984360,3863.72,3864.99,3863.71,3864.85,294658.0
1761984420,3864.85,3864.85,3859.78,3859.78,1443636.0
1761984480,3859.78,3860.79,3859.01,3860.79,464472.0
1761984540,3860.81,3864.52,3860.8,3864.01,1056176.0
1761984600,3864.0,3864.81,3863.86,3864.8,482780.0
1761984660,3864.8,3864.81,3862.75,3862.75,448194.0
1761984720,3862.75,3862.75,3860.19,3860.73,1030494.0
1761984780,3860.73,3864.84,3860.72,3864.83,942884.0
1761984840,3864.84,3864.85,3863.16,3863.18,462562.0
1761984900,3863.67,3864.33,3863.66,3864.32,152314.0
1761984960,3864.33,3865.13,3864.32,3864.74,214190.0
1761985020,3864.74,3866.12,3864.73,3865.68,524812.0
1761985080,3865.67,3865.68,3862.01,3862.01,685364.0
1761985140,3862.02,3863.47,3862.01,3862.54,233950.0
1761985200,3862.54,3863.84,3862.53,3863.83,149976.0
1761985260,3863.83,3865.0,3863.5,3865.0,330108.0
1761985320,3864.99,3865.0,3864.0,3864.01,246838.0
1761985380,3864.01,3864.52,3864.0,3864.15,384648.0
1761985440,3864.15,3864.16,3863.61,3863.61,78610.0
1761985500,3863.62,3863.62,3859.61,3861.58,2065630.0
1761985560,3861.58,3863.52,3858.73,3861.78,2517022.0
1761985620,3861.79,3869.28,3861.78,3867.5,1423464.0
1761985680,3867.5,3868.7,3865.64,3865.65,591580.0
1761985740,3865.65,3866.0,3865.65,3865.99,83772.0
1761985800,3866.0,3866.35,3865.48,3865.6,345376.0
1761985860,3865.61,3867.0,3865.6,3866.75,367422.0
1761985920,3866.75,3872.78,3866.69,3869.01,2573144.0
1761985980,3868.88,3870.6,3868.87,3870.29,756336.0
1761986040,3870.46,3871.91,3869.63,3869.82,546848.0
1761986100,3869.43,3872.0,3868.7,3871.47,1039050.0
1761986160,3871.28,3872.0,3869.58,3871.23,542144.0
1761986220,3871.24,3871.85,3870.3,3871.73,941048.0
1761986280,3871.72,3871.84,3870.26,3870.26,305980.0
1761986340,3870.27,3871.03,3870.26,3871.02,209790.0
1761986400,3871.02,3871.02,3868.13,3868.14,425238.0
1761986460,3868.13,3868.85,3868.11,3868.84,345776.0
1761986520,3868.84,3868.85,3868.45,3868.75,90710.0
1761986580,3868.75,3868.75,3868.66,3868.67,221172.0
1761986640,3868.66,3868.67,3867.37,3867.74,153890.0
1761986700,3867.73,3870.3,3867.73,3870.3,447834.0
1761986760,3870.3,3870.39,3869.52,3870.35,197908.0
1761986820,3870.36,3873.41,3870.0,3872.93,852794.0
1761986880,3872.93,3873.87,3872.18,3872.94,1003362.0
1761986940,3872.93,3874.0,3872.93,3873.74,651842.0
1761987000,3873.74,3873.75,3872.31,3873.1,690850.0
1761987060,3873.1,3876.56,3873.1,3875.71,982008.0
1761987120,3875.7,3875.71,3874.82,3874.82,390146.0
1761987180,3874.82,3878.0,3874.53,3877.49,834242.0
1761987240,3877.5,3877.5,3875.68,3875.92,457604.0
1761987300,3876.15,3876.25,3874.73,3874.73,505066.0
1761987360,3874.74,3876.0,3874.73,3875.8,398038.0
1761987420,3875.81,3875.98,3875.63,3875.63,377566.0
1761987480,3875.24,3877.7,3875.24,3876.84,964742.0
1761987540,3876.84,3883.07,3876.82,3880.3,3002574.0
1761987600,3880.61,3881.16,3876.36,3876.37,1531482.0
1761987660,3876.36,3876.99,3875.03,3875.71,1082090.0
1761987720,3875.71,3878.44,3874.48,3878.43,1126052.0
1761987780,3878.44,3879.88,3877.66,3877.91,853538.0
1761987840,3877.91,3877.91,3876.16,3876.16,422136.0
1761987900,3876.17,3876.61,3875.22,3876.43,399244.0
1761987960,3876.43,3876.44,3874.98,3874.98,189848.0
1761988020,3874.98,3874.99,3873.95,3874.36,909798.0
1761988080,3874.35,3874.97,3874.27,3874.87,335240.0
1761988140,3874.87,3876.14,3874.87,3875.96,437546.0
1761988200,3875.96,3876.85,3875.6,3876.85,437144.0
1761988260,3876.85,3879.19,3876.85,3879.01,460038.0
1761988320,3879.01,3879.14,3877.79,3878.07,477498.0
1761988380,3878.08,3879.09,3878.07,3879.09,387402.0
1761988440,3879.09,3880.67,3878.95,3879.98,1478036.0
1761988500,3879.98,3879.99,3878.56,3879.17,345648.0
1761988560,3879.17,3879.22,3878.0,3878.0,427320.0
1761988620,3878.01,3878.73,3877.15,3877.34,422762.0
1761988680,3877.35,3878.92,3876.38,3876.39,518662.0
1761988740,3876.38,3876.39,3876.08,3876.08,145936.0
1761988800,3876.09,3877.0,3876.08,3876.75,241174.0
1761988860,3876.76,3876.76,3876.73,3876.73,111690.0
1761988920,3876.74,3876.98,3876.09,3876.98,176944.0
1761988980,3876.97,3876.98,3873.75,3873.91,827858.0
1761989040,3873.92,3874.8,3873.91,3874.0,370892.0
1761989100,3874.0,3874.0,3872.89,3872.9,246242.0
1761989160,3872.89,3873.21,3872.42,3873.2,1113408.0
1761989220,3873.21,3875.74,3873.2,3874.61,413152.0
1761989280,3874.61,3875.33,3873.0,3873.0,358128.0
1761989340,3873.01,3875.64,3872.73,3875.48,387212.0
1761989400,3875.47,3875.47,3874.1,3874.11,303480.0
1761989460,3874.12,3874.12,3872.92,3873.81,287526.0
1761989520,3873.81,3874.16,3872.31,3872.35,319248.0
1761989580,3872.35,3872.35,3870.54,3871.82,1099604.0
1761989640,3871.81,3872.5,3870.5,3872.5,390744.0
1761989700,3872.77,3873.0,3871.7,3871.71,531842.0
1761989760,3871.71,3872.44,3871.66,3872.01,138080.0
1761989820,3872.01,3872.04,3872.0,3872.04,109382.0
1761989880,3872.03,3875.9,3872.03,3874.99,620504.0
1761989940,3874.99,3875.0,3873.74,3874.83,254274.0
1761990000,3874.82,3875.9,3874.49,3874.9,533152.0
1761990060,3874.9,3874.9,3874.73,3874.73,114296.0
1761990120,3874.73,3874.74,3872.07,3872.08,272532.0
1761990180,3872.08,3872.49,3871.01,3871.15,1194304.0
1761990240,3871.14,3871.15,3870.01,3870.21,510270.0
1761990300,3870.21,3873.93,3870.21,3873.08,936994.0
1761990360,3873.07,3875.52,3872.86,3874.8,804046.0
1761990420,3874.8,3876.14,3874.8,3876.13,452082.0
1761990480,3876.13,3876.78,3874.47,3875.49,512738.0
1761990540,3875.49,3876.35,3875.12,3876.04,248292.0
1761990600,3876.05,3876.35,3875.5,3875.5,356860.0
1761990660,3875.51,3876.54,3875.12,3875.48,329450.0
1761990720,3875.47,3875.48,3874.65,3874.66,245834.0
1761990780,3874.66,3874.92,3873.92,3874.71,145898.0
1761990840,3874.91,3875.84,3874.91,3875.5,110204.0
1761990900,3875.5,3875.77,3875.0,3875.17,168024.0
1761990960,3875.18,3876.08,3874.93,3876.08,108312.0
1761991020,3876.16,3876.16,3873.27,3873.27,243980.0
1761991080,3873.27,3873.9,3873.27,3873.9,149682.0
1761991140,3873.9,3874.04,3873.22,3873.89,209852.0
1761991200,3873.9,3876.93,3873.89,3876.09,558482.0
1761991260,3876.09,3876.3,3875.48,3875.93,170918.0
1761991320,3875.93,3877.3,3875.93,3877.29,218182.0
1761991380,3877.29,3878.75,3877.29,3878.0,262442.0
1761991440,3878.0,3878.0,3875.39,3875.39,319166.0
1761991500,3875.39,3875.39,3871.87,3871.87,733336.0
1761991560,3871.87,3872.9,3871.37,3872.9,306822.0
1761991620,3872.9,3874.19,3872.9,3873.55,432864.0
1761991680,3873.55,3873.94,3873.55,3873.55,124434.0
1761991740,3873.55,3873.56,3873.21,3873.21,192994.0
1761991800,3873.21,3873.22,3872.92,3873.21,142654.0
1761991860,3873.2,3873.87,3871.63,3871.64,542954.0
1761991920,3871.64,3871.64,3870.43,3871.13,557982.0
1761991980,3871.14,3872.02,3870.52,3871.28,419894.0
1761992040,3871.29,3871.72,3871.28,3871.68,221932.0
1761992100,3871.68,3872.49,3871.44,3871.56,298202.0
1761992160,3871.56,3872.51,3871.2,3871.99,603596.0
1761992220,3871.99,3873.5,3871.82,3873.49,323852.0
1761992280,3873.5,3873.5,3871.31,3871.31,146080.0
1761992340,3871.31,3875.13,3871.31,3873.99,614410.0
1761992400,3874.0,3875.0,3873.63,3875.0,108772.0
1761992460,3875.0,3875.0,3872.54,3872.54,221428.0
1761992520,3872.55,3873.42,3872.42,3872.51,229198.0
1761992580,3872.52,3872.52,3872.0,3872.0,160466.0
1761992640,3872.0,3872.28,3872.0,3872.22,114714.0
1761992700,3872.21,3872.77,3872.21,3872.77,156550.0
1761992760,3872.77,3873.98,3872.76,3872.81,109566.0
1761992820,3872.82,3872.82,3872.29,3872.3,193298.0
1761992880,3872.3,3875.0,3871.6,3874.99,770992.0
1761992940,3874.99,3875.0,3872.47,3872.48,453786.0
1761993000,3872.48,3873.77,3872.29,3873.76,268538.0
1761993060,3873.75,3873.76,3873.05,3873.25,125538.0
1761993120,3873.25,3874.58,3873.25,3874.55,229348.0
1761993180,3874.54,3876.28,3874.54,3875.03,390136.0
1761993240,3874.73,3874.94,3873.9,3874.73,89126.0
1761993300,3874.74,3874.74,3873.54,3874.01,97020.0
1761993360,3874.01,3874.02,3871.73,3871.79,143204.0
1761993420,3871.73,3873.0,3871.71,3873.0,124164.0
1761993480,3873.0,3873.43,3872.54,3872.54,100798.0
1761993540,3872.55,3873.45,3872.54,3873.45,66684.0
1761993600,3873.49,3875.21,3873.49,3874.19,119458.0
1761993660,3874.19,3875.08,3874.04,3874.04,111832.0
1761993720,3874.05,3874.24,3874.04,3874.23,48246.0
1761993780,3874.23,3876.48,3874.23,3876.48,310192.0
1761993840,3876.48,3878.22,3876.47,3877.69,793074.0
1761993900,3877.69,3877.81,3876.48,3876.53,296388.0
1761993960,3876.52,3877.59,3876.52,3877.01,174762.0
1761994020,3877.0,3877.15,3876.41,3876.67,104190.0
1761994080,3876.67,3877.14,3876.55,3876.55,146816.0
1761994140,3876.56,3877.15,3875.18,3877.15,353588.0
1761994200,3877.14,3877.15,3875.0,3875.45,168312.0
1761994260,3875.45,3878.24,3875.45,3877.98,490682.0
1761994320,3877.98,3880.44,3877.95,3880.22,811748.0
1761994380,3880.22,3880.39,3877.51,3877.51,285972.0
1761994440,3877.51,3877.51,3875.5,3875.5,222488.0
1761994500,3875.51,3876.48,3874.74,3874.74,240936.0
1761994560,3874.75,3874.75,3874.02,3874.29,104250.0
1761994620,3874.3,3874.99,3874.29,3874.99,114782.0
1761994680,3874.99,3874.99,3874.12,3874.13,96324.0
1761994740,3874.12,3875.0,3873.86,3875.0,164166.0
1761994800,3875.18,3876.56,3875.18,3876.56,125684.0
1761994860,3876.56,3877.45,3876.48,3876.77,245832.0
1761994920,3876.72,3877.48,3876.51,3876.97,156298.0
1761994980,3876.97,3877.13,3876.57,3877.12,236490.0
1761995040,3877.13,3877.62,3877.12,3877.61,117916.0
1761995100,3877.62,3878.88,3876.76,3877.79,971906.0
1761995160,3877.79,3879.49,3877.79,3879.48,286518.0
1761995220,3879.47,3879.48,3878.44,3878.44,138374.0
1761995280,3878.44,3879.0,3877.5,3878.29,228692.0
1761995340,3878.29,3878.29,3877.39,3877.68,157536.0
1761995400,3877.68,3877.69,3877.3,3877.69,122952.0
1761995460,3877.69,3878.34,3877.69,3877.91,161678.0
1761995520,3877.9,3877.91,3876.65,3876.65,162792.0
1761995580,3876.65,3877.17,3876.65,3876.87,177444.0
1761995640,3876.87,3876.88,3876.64,3876.78,97728.0
1761995700,3876.8,3876.92,3876.79,3876.91,68862.0
1761995760,3876.91,3878.01,3876.91,3878.01,252646.0
1761995820,3878.01,3878.8,3877.66,3877.66,358766.0
1761995880,3877.67,3878.48,3877.66,3878.47,92538.0
1761995940,3878.47,3879.25,3878.47,3879.25,248216.0
1761996000,3879.24,3879.25,3877.36,3878.29,91874.0
1761996060,3878.5,3878.5,3876.19,3876.3,301772.0
1761996120,3876.31,3876.31,3875.2,3875.2,150884.0
1761996180,3875.2,3875.21,3873.86,3873.87,241768.0
1761996240,3873.86,3873.87,3871.15,3872.6,439284.0
1761996300,3872.6,3873.45,3872.6,3873.32,429726.0
1761996360,3873.32,3873.66,3873.12,3873.4,168360.0
1761996420,3873.41,3873.41,3872.06,3872.32,275730.0
1761996480,3872.33,3872.66,3871.84,3872.21,300868.0
1761996540,3872.19,3872.2,3871.0,3871.0,303452.0
1761996600,3871.01,3871.36,3869.24,3869.8,801424.0
1761996660,3869.85,3870.01,3866.89,3868.6,1451192.0
1761996720,3868.6,3869.2,3867.64,3867.75,1113242.0
1761996780,3867.75,3869.42,3867.75,3869.42,495998.0
1761996840,3869.42,3870.56,3869.42,3870.33,246624.0
1761996900,3870.33,3870.33,3869.06,3869.34,485640.0
1761996960,3869.34,3869.67,3869.34,3869.58,232592.0
1761997020,3869.58,3869.76,3869.03,3869.03,158174.0
1761997080,3869.04,3869.51,3868.93,3869.51,216584.0
1761997140,3869.58,3870.58,3869.5,3870.58,221590.0
1761997200,3870.57,3873.41,3870.57,3873.41,365198.0
1761997260,3873.4,3874.41,3873.4,3874.41,149010.0
1761997320,3874.4,3874.69,3874.4,3874.68,85344.0
1761997380,3874.69,3876.33,3874.68,3875.7,381706.0
1761997440,3875.69,3875.7,3874.68,3874.69,120298.0
1761997500,3874.69,3875.8,3874.68,3875.79,104708.0
1761997560,3875.79,3876.52,3875.19,3875.4,143864.0
1761997620,3875.4,3876.13,3875.18,3875.19,196720.0
1761997680,3875.19,3875.78,3874.69,3875.75,174562.0
1761997740,3875.75,3875.75,3874.79,3875.01,278704.0
1761997800,3875.02,3875.37,3875.01,3875.06,117346.0
1761997860,3875.06,3876.42,3875.01,3876.42,174194.0
1761997920,3876.42,3876.42,3875.27,3875.31,155816.0
1761997980,3875.31,3875.31,3874.81,3874.81,94596.0
1761998040,3874.82,3874.82,3872.76,3872.77,249854.0
1761998100,3872.76,3873.77,3872.76,3873.76,194502.0
1761998160,3873.79,3874.55,3873.17,3873.72,218568.0
1761998220,3873.71,3874.64,3873.46,3874.11,100646.0
1761998280,3874.11,3875.0,3874.1,3874.99,48266.0
1761998340,3875.0,3876.08,3874.99,3876.08,239576.0
1761998400,3876.07,3878.2,3876.07,3876.61,695666.0
1761998460,3876.6,3877.92,3876.6,3877.27,774008.0
1761998520,3877.26,3877.9,3877.26,3877.46,261206.0
1761998580,3877.4,3877.4,3876.15,3876.15,219512.0
1761998640,3876.16,3877.4,3876.15,3876.65,169932.0
1761998700,3876.64,3878.0,3876.62,3877.99,145762.0
1761998760,3877.99,3879.63,3877.99,3878.51,342036.0
1761998820,3878.27,3878.94,3877.53,3877.53,242722.0
1761998880,3877.54,3877.54,3875.69,3876.34,439134.0
1761998940,3876.32,3876.34,3875.83,3876.34,108174.0
1761999000,3876.46,3878.57,3875.66,3875.67,183218.0
1761999060,3875.66,3876.13,3875.47,3876.07,140406.0
1761999120,3876.06,3876.71,3876.06,3876.71,115000.0
1761999180,3876.71,3876.73,3874.99,3875.98,219584.0
1761999240,3875.98,3876.38,3874.99,3875.52,393236.0
1761999300,3875.51,3875.52,3874.32,3875.38,330584.0
1761999360,3875.53,3878.08,3875.52,3877.86,495960.0
1761999420,3877.86,3877.86,3875.84,3876.2,587812.0
1761999480,3876.21,3877.81,3876.2,3877.27,509852.0
1761999540,3877.27,3878.23,3877.14,3877.79,305916.0
1761999600,3877.79,3877.8,3875.05,3875.92,173032.0
1761999660,3875.92,3875.92,3874.06,3874.78,366458.0
1761999720,3874.78,3875.48,3874.78,3875.46,109192.0
1761999780,3875.46,3876.01,3875.0,3875.74,310546.0
1761999840,3875.74,3876.56,3875.74,3876.5,156480.0
1761999900,3876.51,3877.34,3876.5,3877.34,96176.0
1761999960,3877.34,3877.46,3876.65,3876.65,196428.0
1762000020,3876.65,3877.22,3876.65,3877.22,45730.0
1762000080,3877.21,3877.22,3876.09,3876.09,325802.0
1762000140,3876.09,3876.54,3876.09,3876.43,73418.0
1762000200,3876.43,3878.88,3876.43,3877.87,365402.0
1762000260,3877.88,3877.88,3876.49,3876.65,82954.0
1762000320,3876.66,3878.5,3876.65,3878.5,251948.0
1762000380,3878.5,3878.5,3876.9,3877.84,160532.0
1762000440,3877.83,3878.47,3877.17,3878.2,234552.0
1762000500,3878.2,3878.81,3878.2,3878.47,240444.0
1762000560,3878.47,3878.47,3876.72,3876.85,284106.0
1762000620,3876.85,3878.04,3876.85,3877.04,225382.0
1762000680,3877.05,3877.6,3876.68,3877.09,91118.0
1762000740,3877.08,3878.28,3877.08,3878.28,159164.0
1762000800,3878.28,3879.24,3878.27,3878.27,232484.0
1762000860,3878.28,3878.7,3878.27,3878.69,159262.0
1762000920,3878.69,3879.37,3878.27,3878.65,355198.0
1762000980,3878.27,3878.28,3878.0,3878.0,130358.0
1762001040,3878.01,3878.01,3877.75,3877.75,73534.0
1762001100,3877.75,3877.76,3876.59,3876.6,329652.0
1762001160,3876.6,3876.6,3874.16,3875.99,446172.0
1762001220,3876.0,3876.01,3875.25,3875.27,128486.0
1762001280,3875.27,3876.06,3874.91,3874.92,244330.0
1762001340,3874.92,3876.48,3874.91,3875.77,545648.0
1762001400,3875.77,3875.77,3875.02,3875.31,296606.0
1762001460,3875.32,3876.4,3875.31,3876.28,229104.0
1762001520,3876.28,3876.28,3875.72,3875.73,276798.0
1762001580,3875.73,3875.73,3875.0,3875.51,413508.0
1762001640,3875.51,3876.13,3874.69,3876.03,240006.0
1762001700,3876.03,3876.42,3875.7,3875.71,220802.0
1762001760,3875.71,3875.71,3875.34,3875.46,74888.0
1762001820,3875.46,3875.47,3875.08,3875.32,69282.0
1762001880,3875.31,3875.72,3875.31,3875.41,310858.0
1762001940,3875.42,3875.42,3873.62,3874.62,392626.0
1762002000,3874.63,3875.71,3874.62,3875.6,100160.0
1762002060,3875.59,3875.6,3874.48,3874.49,85636.0
1762002120,3874.46,3874.49,3872.46,3872.79,462018.0
1762002180,3872.8,3875.59,3872.79,3875.59,269740.0
1762002240,3875.58,3877.29,3875.58,3876.28,278848.0
1762002300,3876.29,3876.45,3876.28,3876.38,91972.0
1762002360,3876.37,3876.58,3875.05,3875.06,453584.0
1762002420,3875.06,3876.15,3875.05,3876.14,132856.0
1762002480,3876.14,3876.15,3874.5,3874.7,589660.0
1762002540,3874.69,3875.73,3874.69,3875.66,122654.0
1762002600,3875.67,3876.34,3875.66,3876.33,200230.0
1762002660,3876.33,3876.97,3876.02,3876.97,506648.0
1762002720,3876.97,3877.45,3876.68,3876.69,238144.0
1762002780,3876.68,3877.19,3876.04,3876.04,292570.0
1762002840,3876.04,3876.05,3875.45,3875.46,124478.0
1762002900,3875.46,3876.65,3875.45,3875.46,221906.0
1762002960,3875.46,3875.93,3875.0,3875.0,213062.0
1762003020,3875.0,3876.04,3875.0,3876.04,222822.0
1762003080,3876.04,3878.16,3875.81,3876.16,468370.0
1762003140,3876.16,3876.36,3875.55,3876.18,99026.0
1762003200,3876.18,3876.19,3872.85,3872.95,261816.0
1762003260,3872.94,3874.08,3872.94,3874.07,228256.0
1762003320,3874.07,3875.37,3872.97,3873.26,1010064.0
1762003380,3873.26,3874.0,3873.26,3873.99,183182.0
1762003440,3873.99,3873.99,3872.92,3872.92,188842.0
1762003500,3872.93,3872.93,3871.49,3871.74,297322.0
1762003560,3871.74,3872.94,3871.5,3872.94,409312.0
1762003620,3872.93,3872.94,3871.8,3871.82,362792.0
1762003680,3871.82,3872.21,3871.81,3871.83,317008.0
1762003740,3871.83,3873.01,3871.82,3873.0,185102.0
1762003800,3873.01,3873.94,3872.64,3873.4,474632.0
1762003860,3873.22,3873.22,3872.28,3872.93,483020.0
1762003920,3872.93,3875.33,3872.92,3875.32,281550.0
1762003980,3875.33,3875.33,3873.77,3873.77,692622.0
1762004040,3873.77,3874.44,3872.61,3872.61,89190.0
1762004100,3872.6,3872.61,3871.85,3871.86,177396.0
1762004160,3871.86,3872.62,3871.85,3872.34,191990.0
1762004220,3872.35,3872.89,3872.33,3872.55,100564.0
1762004280,3872.55,3872.59,3871.12,3871.12,143830.0
1762004340,3871.12,3871.13,3870.07,3870.75,454096.0
1762004400,3870.74,3871.41,3870.64,3870.9,645582.0
1762004460,3870.89,3870.9,3868.33,3868.35,801636.0
1762004520,3868.35,3868.94,3855.99,3860.29,5227682.0
1762004580,3860.3,3861.29,3857.39,3860.91,2586894.0
1762004640,3861.04,3862.2,3860.21,3860.48,1338910.0
1762004700,3861.4,3862.33,3860.5,3861.62,985648.0
1762004760,3861.63,3862.69,3859.51,3859.51,1317914.0
1762004820,3859.9,3861.85,3859.36,3861.79,1614920.0
1762004880,3861.78,3865.25,3861.78,3864.99,922282.0
1762004940,3864.99,3865.18,3863.61,3864.42,657298.0
1762005000,3864.24,3867.49,3864.23,3866.1,829754.0
1762005060,3866.11,3866.47,3863.99,3864.88,510932.0
1762005120,3864.88,3867.8,3864.88,3867.08,350116.0
1762005180,3867.09,3867.55,3866.32,3867.41,289060.0
1762005240,3867.41,3867.55,3867.0,3867.0,701466.0
1762005300,3867.0,3867.54,3867.0,3867.54,199124.0
1762005360,3867.54,3867.54,3867.02,3867.23,105642.0
1762005420,3867.23,3867.88,3867.23,3867.84,193430.0
1762005480,3867.83,3869.0,3867.83,3868.08,262968.0
1762005540,3868.08,3868.78,3867.56,3868.61,247730.0
1762005600,3868.61,3871.77,3867.54,3870.15,1456198.0
1762005660,3870.16,3870.46,3868.0,3870.46,492464.0
1762005720,3870.47,3872.02,3868.83,3868.98,554648.0
1762005780,3869.0,3870.87,3868.99,3869.96,287138.0
1762005840,3869.95,3871.12,3869.74,3869.74,306960.0
1762005900,3869.74,3871.0,3869.74,3870.75,196756.0
1762005960,3870.74,3870.75,3868.71,3869.09,244460.0
1762006020,3869.09,3869.77,3869.02,3869.76,120284.0
1762006080,3869.76,3869.77,3867.03,3867.32,313356.0
1762006140,3867.32,3867.55,3862.19,3863.27,588786.0
1762006200,3863.27,3863.49,3860.14,3861.98,935136.0
1762006260,3861.97,3862.42,3861.54,3861.96,848152.0
1762006320,3861.96,3864.23,3861.0,3861.39,1034246.0
1762006380,3861.21,3861.21,3857.43,3858.0,2170982.0
1762006440,3858.32,3861.02,3857.77,3858.18,1204964.0
1762006500,3858.17,3860.23,3858.17,3860.23,943048.0
1762006560,3860.22,3860.92,3860.2,3860.23,331852.0
1762006620,3860.22,3860.8,3856.53,3860.6,1198602.0
1762006680,3860.09,3861.99,3860.09,3861.37,1423368.0
1762006740,3861.0,3863.78,3861.0,3862.31,665404.0
1762006800,3862.31,3863.72,3861.59,3861.81,269582.0
1762006860,3861.81,3861.82,3859.05,3860.55,593666.0
1762006920,3860.56,3862.33,3858.45,3862.33,580078.0
1762006980,3862.33,3868.77,3861.04,3862.61,2010098.0
1762007040,3862.6,3863.96,3861.8,3861.8,305808.0
1762007100,3861.8,3861.81,3860.82,3861.48,179556.0
1762007160,3861.48,3862.36,3860.0,3862.35,391418.0
1762007220,3862.35,3863.47,3861.96,3862.59,219410.0
1762007280,3862.59,3863.37,3861.85,3863.37,528972.0
1762007340,3863.37,3863.95,3863.07,3863.95,290852.0
1762007400,3863.95,3863.95,3860.1,3860.11,513488.0
1762007460,3860.1,3862.64,3860.1,3862.64,467686.0
1762007520,3862.64,3864.72,3862.63,3864.72,235600.0
1762007580,3864.72,3865.0,3864.15,3864.3,212708.0
1762007640,3864.29,3866.83,3864.29,3866.42,644434.0
1762007700,3866.42,3868.75,3866.0,3868.53,424958.0
1762007760,3868.53,3868.53,3867.53,3868.13,345074.0
1762007820,3868.13,3868.23,3866.76,3867.6,738776.0
1762007880,3867.61,3868.62,3867.07,3867.88,501380.0
1762007940,3867.88,3868.19,3867.43,3868.05,433308.0
1762008000,3868.05,3868.77,3865.52,3866.32,611174.0
1762008060,3866.31,3867.51,3865.0,3865.81,214610.0
1762008120,3866.36,3868.76,3866.35,3868.76,365348.0
1762008180,3868.76,3873.72,3868.76,3872.8,1282586.0
1762008240,3872.8,3872.8,3871.34,3871.35,758250.0
1762008300,3871.34,3871.68,3870.09,3870.16,426150.0
1762008360,3870.1,3874.0,3870.09,3872.06,485588.0
1762008420,3871.93,3872.99,3871.74,3872.99,157810.0
1762008480,3873.0,3873.52,3871.74,3871.79,253328.0
1762008540,3871.8,3873.0,3871.24,3871.44,208808.0
1762008600,3871.43,3871.44,3867.79,3867.99,380552.0
1762008660,3867.99,3868.15,3867.59,3867.59,150946.0
1762008720,3867.6,3868.9,3867.59,3868.48,462488.0
1762008780,3868.48,3869.0,3867.22,3867.22,323132.0
1762008840,3867.23,3869.34,3866.8,3869.33,223344.0
1762008900,3869.33,3870.15,3868.53,3869.92,218144.0
1762008960,3869.77,3870.04,3868.91,3869.04,343714.0
1762009020,3869.05,3870.29,3869.04,3869.58,126694.0
1762009080,3869.58,3869.96,3869.0,3869.96,178558.0
1762009140,3869.96,3871.74,3869.96,3871.42,495534.0
1762009200,3871.43,3871.43,3870.12,3870.72,203792.0
1762009260,3870.71,3873.42,3869.95,3871.69,563078.0
1762009320,3871.69,3871.7,3870.31,3871.21,152910.0
1762009380,3871.22,3872.15,3870.94,3872.13,216950.0
1762009440,3871.98,3875.8,3871.98,3875.35,1470146.0
1762009500,3875.35,3891.42,3875.34,3890.04,7054242.0
1762009560,3889.5,3889.5,3884.41,3886.31,2962668.0
1762009620,3886.31,3890.0,3885.54,3886.43,2803006.0
1762009680,3886.43,3896.94,3886.43,3895.99,6766802.0
1762009740,3895.98,3901.1,3892.33,3895.37,7809946.0
1762009800,3895.38,3897.91,3890.98,3892.94,4370906.0
1762009860,3892.94,3892.94,3888.35,3889.17,2038326.0
1762009920,3889.39,3891.61,3889.11,3889.11,903082.0
1762009980,3889.12,3891.0,3888.35,3890.23,970312.0
1762010040,3890.22,3891.72,3890.22,3891.72,1047688.0
1762010100,3891.72,3893.73,3891.72,3892.84,1043592.0
1762010160,3892.83,3894.0,3890.21,3890.4,951252.0
1762010220,3890.45,3891.85,3887.18,3887.56,1339688.0
1762010280,3887.57,3890.34,3887.56,3889.6,682280.0
1762010340,3889.6,3889.6,3887.37,3888.35,1240102.0
1762010400,3888.35,3890.0,3882.98,3884.45,2252102.0
1762010460,3884.45,3886.21,3883.61,3885.8,817232.0
1762010520,3886.08,3886.2,3884.65,3884.71,465598.0
1762010580,3884.7,3885.72,3882.41,3882.65,577850.0
1762010640,3882.65,3883.3,3878.61,3880.13,2119350.0
1762010700,3880.13,3883.59,3880.13,3883.58,1118756.0
1762010760,3883.58,3885.0,3883.56,3884.27,512628.0
1762010820,3884.28,3884.28,3880.99,3883.4,415638.0
1762010880,3883.41,3885.14,3883.01,3884.0,598202.0
1762010940,3883.99,3886.0,3883.99,3885.99,315366.0
1762011000,3886.0,3890.0,3885.33,3889.58,1112276.0
1762011060,3889.58,3890.74,3889.11,3890.07,1184676.0
1762011120,3890.06,3890.99,3888.22,3888.84,430960.0
1762011180,3888.84,3888.84,3887.4,3888.6,714670.0
1762011240,3888.61,3890.18,3887.69,3889.5,419838.0
1762011300,3889.51,3893.3,3889.5,3891.22,858162.0
1762011360,3891.21,3891.22,3882.37,3884.17,1609198.0
1762011420,3884.17,3884.38,3883.0,3884.16,565102.0
1762011480,3884.37,3885.69,3883.21,3883.73,235022.0
1762011540,3883.74,3884.81,3883.66,3883.66,235846.0
1762011600,3883.66,3883.66,3880.65,3880.93,560040.0
1762011660,3880.94,3882.25,3880.51,3880.52,740846.0
1762011720,3880.52,3882.99,3880.51,3882.99,670080.0
1762011780,3882.98,3884.53,3882.96,3884.14,334090.0
1762011840,3883.91,3883.92,3882.41,3882.8,173918.0
1762011900,3882.8,3883.21,3882.11,3882.57,859834.0
1762011960,3882.57,3882.93,3881.3,3881.84,228356.0
1762012020,3881.83,3882.8,3881.83,3882.75,258530.0
1762012080,3882.74,3887.21,3882.74,3887.2,354512.0
1762012140,3887.2,3888.36,3887.1,3887.11,570354.0
1762012200,3887.11,3887.38,3883.1,3884.99,308666.0
1762012260,3884.99,3886.69,3884.99,3885.61,193542.0
1762012320,3885.62,3889.74,3885.61,3889.26,681440.0
1762012380,3889.25,3889.29,3888.17,3889.29,444860.0
1762012440,3889.29,3889.99,3888.82,3889.01,442208.0
1762012500,3889.02,3890.5,3887.56,3887.75,585394.0
1762012560,3887.74,3889.69,3887.74,3889.69,348518.0
1762012620,3889.69,3890.8,3888.5,3890.45,325494.0
1762012680,3890.45,3891.24,3890.36,3891.23,246312.0
1762012740,3891.23,3893.57,3891.23,3893.01,459152.0
1762012800,3893.16,3895.22,3887.56,3889.02,1784198.0
1762012860,3889.3,3890.0,3888.56,3888.76,394678.0
1762012920,3888.75,3891.23,3888.5,3889.53,1158702.0
1762012980,3889.54,3892.78,3889.34,3891.52,466566.0
1762013040,3891.51,3893.86,3891.51,3893.85,845046.0
1762013100,3893.85,3896.41,3893.08,3896.09,797336.0
1762013160,3896.6,3899.45,3895.76,3896.73,1748460.0
1762013220,3896.84,3906.84,3896.84,3899.99,7169126.0
1762013280,3900.24,3903.13,3897.1,3897.35,1337510.0
1762013340,3897.35,3899.24,3894.81,3897.03,1024356.0
1762013400,3897.04,3897.04,3889.42,3889.52,1603150.0
1762013460,3889.53,3892.39,3889.5,3892.33,1375750.0
1762013520,3892.34,3894.99,3892.33,3894.02,505812.0
1762013580,3894.01,3895.22,3891.75,3892.02,602006.0
1762013640,3892.03,3892.4,3889.64,3889.98,1144656.0
1762013700,3890.78,3892.39,3890.52,3891.15,1067744.0
1762013760,3891.16,3891.56,3888.53,3888.57,1535340.0
1762013820,3888.89,3890.4,3887.22,3887.22,489712.0
1762013880,3887.22,3889.8,3886.31,3888.36,1169818.0
1762013940,3888.36,3888.71,3886.86,3888.3,389054.0
1762014000,3887.76,3893.12,3887.41,3892.42,856698.0
1762014060,3892.43,3893.29,3889.37,3893.29,303412.0
1762014120,3893.29,3893.62,3889.03,3889.04,265894.0
1762014180,3889.03,3889.44,3887.99,3889.04,455394.0
1762014240,3889.03,3889.04,3886.73,3886.74,533694.0
1762014300,3886.62,3891.33,3886.62,3888.0,978814.0
1762014360,3888.0,3890.23,3888.0,3889.86,423468.0
1762014420,3889.87,3889.87,3886.82,3887.0,402514.0
1762014480,3887.0,3887.01,3884.57,3884.94,999754.0
1762014540,3884.07,3884.85,3884.01,3884.09,601772.0
1762014600,3884.09,3888.11,3884.09,3888.1,851442.0
1762014660,3888.1,3890.88,3888.1,3889.78,476920.0
1762014720,3889.78,3890.28,3888.79,3889.14,432028.0
1762014780,3889.14,3891.86,3889.09,3891.17,1182562.0
1762014840,3890.7,3891.21,3889.77,3891.2,772668.0
1762014900,3891.21,3893.0,3891.2,3892.99,569656.0
1762014960,3892.99,3893.8,3892.99,3893.79,359156.0
1762015020,3893.79,3893.8,3890.94,3892.9,741508.0
1762015080,3892.9,3896.27,3892.79,3893.19,737020.0
1762015140,3893.2,3894.66,3893.19,3894.65,201266.0
1762015200,3894.66,3895.0,3892.21,3893.44,601760.0
1762015260,3893.44,3893.45,3892.45,3892.9,368736.0
1762015320,3892.89,3893.79,3892.89,3893.14,461154.0
1762015380,3893.31,3894.59,3893.3,3893.97,276004.0
1762015440,3893.98,3897.28,3893.97,3896.53,245332.0
1762015500,3896.15,3897.1,3894.86,3895.06,371082.0
1762015560,3895.07,3899.65,3895.06,3899.65,506616.0
1762015620,3899.65,3901.41,3897.57,3898.24,2202092.0
1762015680,3898.23,3898.24,3894.5,3894.51,1125450.0
1762015740,3894.5,3896.58,3892.48,3896.57,501714.0
1762015800,3896.57,3896.57,3894.07,3895.13,958564.0
1762015860,3895.14,3898.24,3895.13,3898.23,213406.0
1762015920,3898.24,3898.95,3897.42,3898.52,680240.0
1762015980,3898.53,3898.53,3894.72,3894.73,383462.0
1762016040,3894.72,3894.89,3893.08,3894.34,268108.0
1762016100,3894.34,3894.67,3891.65,3892.71,755150.0
1762016160,3892.72,3892.72,3891.39,3891.39,647600.0
1762016220,3891.39,3892.2,3891.17,3891.58,308358.0
1762016280,3891.57,3891.58,3891.12,3891.47,172100.0
1762016340,3891.48,3892.48,3890.23,3890.23,344500.0
1762016400,3890.24,3892.4,3879.38,3879.87,7125322.0
1762016460,3879.76,3880.56,3874.66,3877.66,5186624.0
1762016520,3877.65,3880.65,3877.14,3880.03,1397730.0
1762016580,3880.03,3881.0,3878.52,3880.29,1253850.0
1762016640,3880.12,3882.66,3880.12,3882.44,721618.0
1762016700,3882.44,3882.44,3878.88,3879.79,568760.0
1762016760,3879.79,3880.41,3876.24,3877.0,939682.0
1762016820,3877.01,3880.94,3877.01,3880.02,711744.0
1762016880,3880.01,3880.18,3877.1,3878.64,393200.0
1762016940,3878.64,3880.39,3878.64,3878.64,174134.0
1762017000,3878.64,3878.99,3877.0,3878.99,285784.0
1762017060,3878.99,3880.61,3878.98,3880.61,317820.0
1762017120,3880.6,3881.6,3878.73,3879.17,248588.0
1762017180,3879.17,3879.56,3878.08,3878.83,366336.0
1762017240,3878.82,3879.56,3877.5,3879.55,286046.0
1762017300,3879.55,3879.84,3877.84,3878.13,389440.0
1762017360,3878.12,3878.13,3876.48,3876.49,434038.0
1762017420,3876.01,3877.81,3873.27,3877.02,782128.0
1762017480,3877.01,3877.02,3874.0,3875.0,905626.0
1762017540,3874.99,3876.58,3874.63,3875.38,347434.0
1762017600,3875.38,3875.38,3872.77,3874.37,1377766.0
1762017660,3874.37,3874.5,3870.22,3871.78,1283808.0
1762017720,3871.89,3872.48,3870.66,3871.09,424256.0
1762017780,3871.09,3874.3,3871.09,3873.66,575318.0
1762017840,3873.66,3873.66,3872.94,3872.94,173222.0
1762017900,3872.94,3873.78,3868.43,3869.5,2044156.0
1762017960,3869.53,3871.79,3869.17,3871.78,488134.0
1762018020,3871.79,3871.79,3866.97,3868.5,956666.0
1762018080,3868.56,3870.52,3868.27,3870.01,375624.0
1762018140,3870.01,3870.01,3867.0,3867.92,424290.0
1762018200,3867.62,3870.0,3866.59,3868.86,1085364.0
1762018260,3868.87,3869.42,3867.66,3869.42,426152.0
1762018320,3869.41,3870.0,3868.0,3869.56,1185478.0
1762018380,3869.99,3870.0,3868.92,3868.93,574732.0
1762018440,3868.92,3870.0,3868.0,3870.0,479606.0
1762018500,3869.99,3870.0,3869.37,3869.64,566708.0
1762018560,3869.64,3870.0,3869.55,3869.99,133592.0
1762018620,3869.99,3871.74,3869.53,3869.67,1904802.0
1762018680,3869.68,3873.64,3869.6,3872.2,1574966.0
1762018740,3872.2,3872.2,3871.1,3871.26,464722.0
1762018800,3871.25,3873.92,3870.34,3872.6,1483062.0
1762018860,3872.61,3872.86,3872.28,3872.85,439180.0
1762018920,3872.85,3874.59,3872.85,3872.92,413316.0
1762018980,3872.91,3872.91,3872.69,3872.7,174896.0
1762019040,3872.7,3872.8,3866.76,3866.76,1392840.0
1762019100,3866.76,3868.18,3865.61,3868.18,841402.0
1762019160,3868.17,3869.76,3868.17,3869.54,645216.0
1762019220,3869.55,3869.86,3869.32,3869.32,587862.0
1762019280,3869.32,3869.33,3866.72,3866.73,257138.0
1762019340,3866.7,3866.71,3865.0,3865.01,1023258.0
1762019400,3865.01,3867.46,3865.0,3866.23,1272748.0
1762019460,3866.2,3867.02,3865.28,3867.01,390690.0
1762019520,3867.02,3869.0,3867.01,3868.2,412592.0
1762019580,3868.2,3868.2,3866.66,3868.01,302372.0
1762019640,3868.0,3868.01,3860.9,3864.38,4440762.0
1762019700,3864.38,3864.85,3863.2,3864.12,317762.0
1762019760,3864.01,3864.14,3862.55,3862.99,612884.0
1762019820,3862.99,3864.84,3862.97,3864.76,340472.0
1762019880,3864.76,3864.77,3863.89,3863.91,356694.0
1762019940,3863.92,3864.2,3863.91,3864.19,109432.0
1762020000,3864.19,3865.0,3862.24,3865.0,1185762.0
1762020060,3865.0,3866.0,3864.29,3865.99,1454332.0
1762020120,3866.0,3866.86,3865.0,3865.01,702134.0
1762020180,3865.01,3866.85,3864.63,3866.2,271910.0
1762020240,3866.2,3866.85,3865.25,3865.94,190634.0
1762020300,3865.94,3865.95,3865.1,3865.1,132834.0
1762020360,3865.1,3865.11,3862.96,3863.68,607370.0
1762020420,3863.69,3865.88,3863.1,3865.88,174606.0
1762020480,3865.87,3869.11,3865.87,3868.21,431270.0
1762020540,3868.21,3869.23,3866.99,3869.22,586006.0
1762020600,3869.23,3869.23,3868.16,3868.96,325128.0
1762020660,3868.99,3870.22,3868.96,3869.88,454754.0
1762020720,3870.08,3870.9,3870.08,3870.2,492658.0
1762020780,3870.21,3870.66,3869.03,3869.09,377010.0
1762020840,3869.09,3869.09,3867.63,3867.63,106774.0
1762020900,3867.64,3867.64,3866.09,3867.4,247474.0
1762020960,3867.4,3869.99,3867.39,3869.99,141124.0
1762021020,3870.0,3872.11,3869.93,3870.94,933018.0
1762021080,3870.94,3871.8,3870.6,3870.6,173408.0
1762021140,3870.6,3870.61,3869.37,3869.38,98900.0
1762021200,3869.37,3875.19,3869.25,3874.49,1119064.0
1762021260,3874.48,3874.49,3873.04,3873.58,610586.0
1762021320,3873.22,3873.32,3872.52,3872.73,190584.0
1762021380,3872.73,3872.74,3871.63,3871.64,66480.0
1762021440,3871.64,3871.64,3867.71,3868.42,239072.0
1762021500,3868.96,3870.12,3868.96,3870.12,112904.0
1762021560,3870.12,3871.46,3870.11,3870.9,183916.0
1762021620,3870.9,3871.56,3870.68,3870.85,232292.0
1762021680,3870.85,3871.03,3870.0,3870.0,100314.0
1762021740,3870.01,3871.42,3868.45,3868.46,453808.0
1762021800,3868.45,3868.69,3867.73,3868.5,423118.0
1762021860,3868.5,3870.62,3868.5,3870.02,212004.0
1762021920,3870.02,3870.53,3869.76,3870.24,115320.0
1762021980,3870.25,3873.33,3870.24,3872.96,428464.0
1762022040,3872.95,3872.96,3872.0,3872.01,55266.0
1762022100,3872.01,3872.69,3872.0,3872.6,296662.0
1762022160,3872.6,3873.3,3872.59,3873.3,129690.0
1762022220,3873.3,3874.62,3873.29,3874.62,150718.0
1762022280,3874.62,3875.48,3874.61,3874.89,291258.0
1762022340,3874.89,3875.49,3874.89,3875.48,121144.0
1762022400,3875.49,3876.26,3874.0,3874.85,325356.0
1762022460,3874.85,3875.35,3874.84,3875.22,147028.0
1762022520,3875.22,3878.0,3875.22,3876.76,553812.0
1762022580,3876.77,3877.83,3875.96,3876.87,442060.0
1762022640,3876.88,3876.99,3876.02,3876.98,158338.0
1762022700,3876.99,3876.99,3875.0,3875.35,493584.0
1762022760,3875.35,3876.11,3875.34,3875.75,196606.0
1762022820,3875.75,3876.42,3874.98,3874.99,203522.0
1762022880,3874.99,3875.82,3874.5,3874.81,472212.0
1762022940,3874.81,3874.82,3873.37,3873.38,147880.0
1762023000,3873.37,3874.56,3873.37,3873.86,228682.0
1762023060,3873.86,3874.67,3873.86,3874.66,120486.0
1762023120,3874.66,3878.77,3874.66,3878.19,518460.0
1762023180,3878.68,3878.68,3876.89,3877.43,215974.0
1762023240,3877.44,3878.04,3877.0,3877.0,132016.0
1762023300,3877.0,3878.15,3877.0,3878.14,155824.0
1762023360,3878.14,3879.0,3877.84,3878.24,134380.0
1762023420,3878.24,3878.25,3877.85,3877.85,98238.0
1762023480,3877.86,3878.21,3877.37,3877.56,117518.0
1762023540,3877.55,3879.2,3877.55,3878.49,209784.0
1762023600,3878.38,3878.39,3876.12,3876.31,592042.0
1762023660,3876.32,3876.32,3874.0,3874.0,315534.0
1762023720,3874.01,3874.64,3874.0,3874.04,119666.0
1762023780,3874.03,3874.57,3874.03,3874.54,92356.0
1762023840,3874.55,3874.55,3874.0,3874.45,104492.0
1762023900,3874.45,3875.4,3874.02,3874.34,198430.0
1762023960,3874.34,3874.75,3874.33,3874.75,80088.0
1762024020,3874.76,3874.76,3874.04,3874.48,99088.0
1762024080,3874.48,3875.36,3874.48,3875.35,64946.0
1762024140,3875.36,3876.5,3875.35,3876.01,105320.0
1762024200,3876.01,3876.97,3876.01,3876.95,93514.0
1762024260,3876.95,3876.95,3876.69,3876.72,98022.0
1762024320,3876.71,3876.8,3876.47,3876.47,62920.0
1762024380,3876.47,3876.48,3876.0,3876.01,121412.0
1762024440,3876.01,3876.8,3876.0,3876.79,108960.0
1762024500,3876.8,3877.76,3876.79,3877.63,858126.0
1762024560,3877.62,3877.63,3876.76,3876.76,63028.0
1762024620,3876.76,3877.17,3875.61,3876.22,128844.0
1762024680,3876.22,3876.22,3873.75,3873.76,126678.0
1762024740,3873.75,3874.88,3873.75,3874.16,95432.0
1762024800,3874.52,3876.5,3874.52,3876.5,86050.0
1762024860,3876.49,3877.33,3875.0,3875.0,311712.0
1762024920,3875.01,3875.01,3874.0,3874.0,72986.0
1762024980,3874.01,3874.01,3872.29,3873.09,383438.0
1762025040,3873.09,3874.12,3873.08,3874.12,61078.0
1762025100,3874.11,3874.21,3873.08,3873.08,73566.0
1762025160,3873.08,3873.6,3873.08,3873.59,60354.0
1762025220,3873.65,3874.25,3873.12,3874.24,60518.0
1762025280,3874.47,3874.86,3873.24,3873.25,200924.0
1762025340,3873.25,3873.97,3872.49,3872.5,84470.0
1762025400,3872.5,3873.35,3872.33,3873.34,67904.0
1762025460,3873.34,3873.94,3872.45,3872.45,60780.0
1762025520,3872.46,3872.49,3869.52,3870.28,535200.0
1762025580,3870.53,3872.1,3870.53,3872.1,152542.0
1762025640,3872.1,3873.87,3871.89,3873.87,125164.0
1762025700,3873.99,3874.09,3873.11,3873.12,140412.0
1762025760,3872.94,3874.22,3872.94,3873.03,86170.0
1762025820,3873.03,3874.44,3873.02,3874.43,74530.0
1762025880,3874.44,3874.44,3872.29,3873.65,67700.0
1762025940,3873.66,3874.36,3873.65,3873.73,156540.0
1762026000,3873.73,3874.56,3873.73,3874.01,74798.0
1762026060,3874.01,3874.36,3873.64,3873.65,44944.0
1762026120,3873.45,3874.4,3873.45,3874.11,78662.0
1762026180,3874.11,3874.75,3874.11,3874.74,52168.0
1762026240,3874.74,3875.34,3874.74,3875.34,67134.0
1762026300,3875.71,3876.12,3874.4,3876.08,195958.0
1762026360,3876.07,3876.55,3874.99,3874.99,143294.0
1762026420,3874.99,3875.0,3874.99,3875.0,15178.0
1762026480,3875.0,3875.85,3874.99,3875.84,66764.0
1762026540,3875.84,3876.0,3875.64,3875.99,34646.0
1762026600,3875.99,3876.35,3875.99,3876.08,104742.0
1762026660,3876.09,3876.53,3875.94,3875.94,59526.0
1762026720,3875.95,3876.92,3875.94,3876.43,51194.0
1762026780,3876.44,3877.4,3876.43,3877.4,194148.0
1762026840,3877.4,3878.94,3877.39,3878.75,241832.0
1762026900,3878.74,3878.75,3878.74,3878.74,231548.0
1762026960,3878.75,3879.39,3878.61,3879.39,205084.0
1762027020,3879.39,3879.39,3879.06,3879.19,143974.0
1762027080,3879.19,3879.19,3877.57,3877.58,143892.0
1762027140,3877.72,3878.34,3877.71,3878.34,81244.0
1762027200,3878.33,3878.86,3878.24,3878.24,103438.0
1762027260,3878.24,3878.25,3877.05,3877.87,78570.0
1762027320,3878.05,3878.3,3877.3,3877.57,114062.0
1762027380,3877.57,3877.96,3877.07,3877.96,76990.0
1762027440,3877.96,3879.89,3877.12,3879.88,222872.0
1762027500,3879.88,3881.73,3879.68,3880.53,829546.0
1762027560,3880.55,3881.44,3879.97,3881.2,269166.0
1762027620,3881.2,3881.36,3880.38,3880.68,112144.0
1762027680,3880.69,3880.69,3879.97,3880.17,91274.0
1762027740,3880.16,3884.3,3880.16,3883.89,544030.0
1762027800,3883.9,3884.65,3882.83,3883.5,775832.0
1762027860,3883.5,3884.21,3882.64,3883.6,374548.0
1762027920,3883.6,3884.07,3882.16,3882.16,183776.0
1762027980,3882.16,3882.17,3880.16,3880.16,96484.0
1762028040,3880.16,3880.17,3880.12,3880.13,73078.0
1762028100,3880.12,3880.33,3879.03,3879.03,183372.0
1762028160,3879.03,3881.14,3879.03,3881.14,123870.0
1762028220,3881.14,3883.36,3881.14,3883.11,103324.0
1762028280,3883.51,3883.63,3883.36,3883.51,108382.0
1762028340,3883.51,3883.7,3883.0,3883.01,146220.0
1762028400,3883.0,3884.21,3883.0,3884.2,72438.0
1762028460,3884.2,3884.45,3883.64,3883.64,120964.0
1762028520,3883.64,3884.88,3883.0,3883.62,411180.0
1762028580,3883.62,3886.65,3883.61,3885.55,944104.0
1762028640,3885.2,3887.36,3885.2,3886.07,203336.0
1762028700,3886.08,3886.64,3885.22,3886.32,87504.0
1762028760,3886.32,3886.33,3885.24,3885.71,93278.0
1762028820,3885.71,3886.44,3885.71,3886.44,70938.0
1762028880,3885.7,3885.85,3883.96,3885.84,192838.0
1762028940,3885.85,3887.63,3885.84,3887.62,210836.0
1762029000,3887.63,3888.07,3887.52,3887.52,361188.0
1762029060,3887.52,3887.52,3886.45,3887.31,167018.0
1762029120,3887.32,3888.72,3887.32,3888.25,425300.0
1762029180,3888.24,3888.25,3884.77,3886.09,230038.0
1762029240,3886.09,3886.09,3885.07,3885.31,205268.0
1762029300,3885.07,3885.98,3884.38,3885.98,152608.0
1762029360,3885.98,3888.54,3885.97,3888.53,289522.0
1762029420,3888.54,3888.54,3887.36,3887.55,128016.0
1762029480,3887.55,3887.55,3886.39,3886.4,105552.0
1762029540,3886.39,3889.99,3886.2,3889.09,397846.0
1762029600,3888.91,3888.91,3888.28,3888.29,119762.0
1762029660,3888.28,3888.29,3887.33,3887.33,497840.0
1762029720,3887.34,3887.9,3887.0,3887.01,207344.0
1762029780,3887.0,3887.01,3886.13,3886.3,69474.0
1762029840,3886.3,3886.3,3885.65,3885.66,46504.0
1762029900,3885.65,3886.22,3885.65,3885.97,156046.0
1762029960,3885.97,3885.98,3881.33,3881.44,865672.0
1762030020,3881.44,3883.48,3881.44,3883.47,195554.0
1762030080,3883.47,3884.17,3882.68,3883.96,543266.0
1762030140,3883.68,3883.69,3881.34,3882.08,466348.0
1762030200,3882.18,3882.9,3882.18,3882.9,114876.0
1762030260,3882.9,3882.9,3881.86,3881.87,73166.0
1762030320,3881.86,3882.85,3881.1,3881.5,196312.0
1762030380,3881.5,3881.51,3881.02,3881.22,281160.0
1762030440,3881.23,3881.52,3881.22,3881.52,52456.0
1762030500,3881.52,3881.65,3880.55,3880.55,131692.0
1762030560,3880.56,3880.56,3878.02,3878.82,780844.0
1762030620,3878.82,3880.27,3878.8,3880.27,264502.0
1762030680,3880.26,3881.21,3880.16,3880.16,71732.0
1762030740,3880.17,3880.17,3879.49,3879.93,64496.0
1762030800,3879.93,3880.97,3879.9,3880.97,111470.0
1762030860,3880.97,3881.29,3880.96,3881.29,82242.0
1762030920,3881.29,3881.29,3879.84,3879.85,88938.0
1762030980,3879.84,3879.85,3878.33,3879.59,204372.0
1762031040,3879.59,3879.85,3879.59,3879.85,42486.0
1762031100,3879.85,3881.0,3879.85,3880.51,135356.0
1762031160,3880.51,3880.52,3879.22,3879.51,133072.0
1762031220,3879.51,3879.51,3878.91,3879.23,100368.0
1762031280,3879.24,3879.24,3877.8,3877.8,188186.0
1762031340,3877.81,3878.56,3877.8,3878.55,340316.0
1762031400,3878.56,3878.56,3878.24,3878.25,68966.0
1762031460,3878.25,3878.25,3878.0,3878.23,162460.0
1762031520,3878.24,3878.38,3878.0,3878.37,149864.0
1762031580,3878.38,3878.82,3877.74,3877.74,275708.0
1762031640,3877.97,3878.14,3874.46,3874.68,613012.0
1762031700,3874.67,3878.66,3874.67,3878.09,349796.0
1762031760,3878.09,3879.45,3877.71,3879.0,169158.0
1762031820,3879.0,3879.31,3878.32,3879.03,108314.0
1762031880,3879.03,3879.03,3876.92,3877.68,72620.0
1762031940,3877.67,3879.36,3877.67,3878.28,179786.0
1762032000,3878.27,3880.44,3878.27,3880.44,105204.0
1762032060,3880.43,3881.55,3880.43,3881.55,107074.0
1762032120,3881.55,3881.71,3881.55,3881.71,61314.0
1762032180,3881.7,3882.17,3881.54,3881.71,372188.0
1762032240,3881.7,3881.91,3881.7,3881.77,226710.0
1762032300,3881.77,3881.77,3880.47,3880.74,68952.0
1762032360,3880.74,3881.11,3880.74,3881.1,19668.0
1762032420,3881.1,3881.11,3880.12,3881.08,116570.0
1762032480,3881.08,3881.68,3880.73,3881.68,88360.0
1762032540,3881.68,3881.68,3881.06,3881.07,31370.0
1762032600,3881.06,3881.54,3881.06,3881.45,58930.0
1762032660,3881.45,3882.4,3881.18,3882.4,71274.0
1762032720,3882.4,3882.81,3881.87,3882.8,48374.0
1762032780,3882.8,3882.81,3882.8,3882.81,39482.0
1762032840,3882.8,3882.81,3882.57,3882.58,46446.0
1762032900,3882.57,3882.99,3882.57,3882.73,102560.0
1762032960,3882.7,3882.71,3881.46,3881.47,82400.0
1762033020,3881.47,3881.47,3876.87,3876.88,219952.0
1762033080,3877.44,3878.65,3876.99,3877.0,237432.0
1762033140,3876.99,3877.0,3875.95,3875.96,286798.0
1762033200,3876.19,3876.23,3875.32,3875.91,273480.0
1762033260,3875.92,3875.92,3875.64,3875.66,110684.0
1762033320,3875.66,3876.14,3875.65,3876.13,35738.0
1762033380,3876.14,3876.14,3875.0,3875.02,317830.0
1762033440,3875.02,3875.02,3875.0,3875.01,152146.0
1762033500,3875.01,3875.01,3871.43,3872.17,667768.0
1762033560,3872.16,3874.36,3871.64,3872.87,304940.0
1762033620,3872.87,3873.12,3872.71,3872.71,52180.0
1762033680,3872.7,3872.71,3871.12,3871.13,144410.0
1762033740,3871.12,3871.43,3871.0,3871.04,187474.0
1762033800,3871.03,3871.17,3869.48,3871.17,720536.0
1762033860,3871.16,3873.93,3871.16,3873.92,347306.0
1762033920,3873.93,3873.93,3872.48,3872.99,362838.0
1762033980,3872.99,3873.01,3872.99,3873.01,42504.0
1762034040,3873.01,3873.03,3871.63,3871.64,176930.0
1762034100,3871.64,3871.64,3868.88,3869.49,463024.0
1762034160,3869.48,3869.49,3868.4,3868.4,141590.0
1762034220,3868.4,3869.45,3868.4,3869.45,419292.0
1762034280,3869.44,3869.69,3868.93,3869.48,491792.0
1762034340,3869.47,3869.47,3865.82,3865.82,443874.0
1762034400,3865.83,3869.66,3865.51,3869.66,680698.0
1762034460,3869.66,3869.66,3869.05,3869.06,102692.0
1762034520,3869.05,3869.73,3866.3,3868.33,398874.0
1762034580,3868.34,3868.77,3864.68,3866.09,1200484.0
1762034640,3866.1,3868.28,3865.35,3867.21,362992.0
1762034700,3867.21,3871.14,3867.2,3871.14,147614.0
1762034760,3871.26,3871.26,3868.63,3869.49,336246.0
1762034820,3869.48,3872.95,3868.9,3871.96,298426.0
1762034880,3871.76,3872.28,3869.48,3871.55,807972.0
1762034940,3871.54,3871.54,3870.27,3871.13,183616.0
1762035000,3871.04,3871.04,3869.2,3869.85,272328.0
1762035060,3869.84,3870.68,3867.64,3868.56,165634.0
1762035120,3868.56,3871.4,3867.87,3870.85,185370.0
1762035180,3870.84,3870.85,3869.73,3869.9,115582.0
1762035240,3869.9,3869.9,3865.78,3865.78,243430.0
1762035300,3865.5,3866.35,3865.31,3865.5,424710.0
1762035360,3865.5,3865.79,3863.31,3863.54,953320.0
1762035420,3863.53,3864.46,3863.09,3864.28,789694.0
1762035480,3864.29,3864.72,3863.77,3863.77,321716.0
1762035540,3863.78,3864.16,3862.44,3864.15,328458.0
1762035600,3864.16,3865.15,3864.15,3864.57,179574.0
1762035660,3864.57,3865.43,3863.33,3863.34,154086.0
1762035720,3863.33,3863.93,3863.13,3863.65,186880.0
1762035780,3863.64,3863.84,3863.5,3863.82,176900.0
1762035840,3863.82,3866.88,3863.82,3866.47,220176.0
1762035900,3866.34,3866.47,3865.0,3865.27,137396.0
1762035960,3865.27,3866.99,3865.02,3866.01,110380.0
1762036020,3866.01,3866.72,3865.15,3866.55,128316.0
1762036080,3866.54,3869.94,3866.54,3869.45,622572.0
1762036140,3869.45,3869.46,3868.96,3868.96,101968.0
1762036200,3868.97,3868.97,3867.35,3867.73,276190.0
1762036260,3867.73,3868.49,3867.73,3868.34,356740.0
1762036320,3868.33,3868.82,3868.31,3868.43,146390.0
1762036380,3868.43,3869.0,3868.2,3868.57,169318.0
1762036440,3868.56,3870.97,3868.56,3870.0,140228.0
1762036500,3870.0,3870.89,3870.0,3870.5,183232.0
1762036560,3870.5,3871.05,3870.5,3870.92,114216.0
1762036620,3870.92,3871.05,3870.32,3870.32,250798.0
1762036680,3870.32,3870.39,3870.29,3870.39,48978.0
1762036740,3870.38,3871.25,3870.0,3871.25,174342.0
1762036800,3871.24,3871.25,3870.44,3870.5,37578.0
1762036860,3870.5,3870.71,3870.15,3870.16,123554.0
1762036920,3870.15,3871.05,3870.15,3871.0,74666.0
1762036980,3870.89,3871.78,3870.36,3871.78,80670.0
1762037040,3871.99,3872.3,3871.75,3872.3,108074.0
1762037100,3872.3,3872.31,3870.69,3871.74,227146.0
1762037160,3871.95,3873.48,3871.95,3873.47,174638.0
1762037220,3873.63,3873.63,3871.83,3872.38,129598.0
1762037280,3872.37,3872.38,3872.01,3872.38,62234.0
1762037340,3872.38,3873.1,3871.1,3871.1,200522.0
1762037400,3871.11,3871.11,3868.49,3869.17,306138.0
1762037460,3869.16,3870.58,3869.16,3869.74,111782.0
1762037520,3869.74,3870.98,3869.73,3870.95,62620.0
1762037580,3870.95,3873.62,3870.94,3873.36,169896.0
1762037640,3873.36,3874.46,3873.35,3874.3,112794.0
1762037700,3874.29,3874.3,3874.11,3874.12,54324.0
1762037760,3874.12,3874.12,3873.32,3873.33,147794.0
1762037820,3873.32,3873.84,3873.02,3873.06,90116.0
1762037880,3873.06,3873.24,3873.06,3873.23,54742.0
1762037940,3873.24,3873.24,3873.23,3873.24,9164.0
1762038000,3873.23,3873.24,3873.23,3873.23,35312.0
1762038060,3874.26,3874.26,3870.43,3870.66,414734.0
1762038120,3870.66,3871.02,3870.65,3871.02,73862.0
1762038180,3871.09,3872.53,3870.73,3872.52,89564.0
1762038240,3872.53,3872.53,3871.69,3871.7,63936.0
1762038300,3871.7,3871.71,3871.42,3871.43,63280.0
1762038360,3871.43,3871.43,3870.0,3870.0,84876.0
1762038420,3870.0,3871.3,3870.0,3871.21,114782.0
1762038480,3871.2,3872.52,3870.53,3870.53,191678.0
1762038540,3870.5,3870.59,3870.0,3870.59,111770.0
1762038600,3870.59,3870.59,3870.08,3870.2,85326.0
1762038660,3870.2,3870.38,3868.43,3868.43,223426.0
1762038720,3868.39,3868.4,3867.25,3867.94,330386.0
1762038780,3867.94,3868.6,3867.94,3868.6,62670.0
1762038840,3868.6,3869.25,3868.59,3869.05,163568.0
1762038900,3869.15,3869.45,3868.02,3868.02,150380.0
1762038960,3868.02,3868.2,3868.02,3868.19,58230.0
1762039020,3868.19,3868.21,3867.84,3867.84,68826.0
1762039080,3867.84,3868.56,3867.84,3868.56,105820.0
1762039140,3868.56,3868.56,3867.76,3868.07,106912.0
1762039200,3868.07,3868.08,3866.76,3867.15,137548.0
1762039260,3867.15,3868.07,3867.14,3868.07,86934.0
1762039320,3868.06,3869.95,3868.06,3869.94,104392.0
1762039380,3869.94,3872.0,3869.94,3872.0,121760.0
1762039440,3872.0,3872.5,3871.25,3872.5,174622.0
1762039500,3872.5,3872.5,3870.96,3872.0,155262.0
1762039560,3872.0,3872.0,3871.2,3871.76,191228.0
1762039620,3871.76,3871.82,3871.76,3871.81,30840.0
1762039680,3871.82,3873.19,3871.82,3872.79,101502.0
1762039740,3872.79,3872.79,3872.2,3872.21,57342.0
1762039800,3872.2,3872.21,3871.0,3871.19,112882.0
1762039860,3871.18,3871.68,3871.18,3871.35,89662.0
1762039920,3871.35,3873.16,3871.35,3873.16,62614.0
1762039980,3873.16,3874.0,3872.2,3874.0,179828.0
1762040040,3874.0,3874.0,3872.47,3872.48,236766.0
1762040100,3872.47,3873.98,3872.35,3873.73,58790.0
1762040160,3873.74,3873.99,3873.73,3873.98,36516.0
1762040220,3873.99,3873.99,3869.29,3871.2,189594.0
1762040280,3871.39,3872.41,3871.39,3872.12,55542.0
1762040340,3872.13,3872.94,3872.12,3872.93,45108.0
1762040400,3872.93,3873.29,3872.93,3873.11,78936.0
1762040460,3873.12,3873.47,3872.93,3873.46,77124.0
1762040520,3873.46,3874.04,3873.46,3873.54,90590.0
1762040580,3873.55,3873.55,3873.0,3873.01,89876.0
1762040640,3873.01,3873.21,3873.01,3873.2,23582.0
1762040700,3873.2,3873.21,3871.79,3872.36,110100.0
1762040760,3872.35,3872.78,3872.35,3872.78,42512.0
1762040820,3872.77,3872.78,3871.72,3871.72,161386.0
1762040880,3871.73,3872.77,3871.72,3872.77,43242.0
1762040940,3872.77,3872.77,3871.76,3871.77,121082.0
1762041000,3871.76,3872.57,3871.76,3872.14,104736.0
1762041060,3872.15,3872.15,3871.72,3872.01,82516.0
1762041120,3872.01,3872.16,3871.7,3871.7,61020.0
1762041180,3871.71,3872.1,3871.7,3872.1,48742.0
1762041240,3872.1,3872.56,3871.81,3871.81,101298.0
1762041300,3871.81,3871.96,3871.73,3871.96,64260.0
1762041360,3871.96,3872.68,3871.95,3872.48,58554.0
1762041420,3872.47,3875.21,3872.47,3874.98,508896.0
1762041480,3874.98,3874.99,3873.63,3873.64,123408.0
1762041540,3873.64,3873.64,3872.0,3872.14,94916.0
1762041600,3872.14,3872.27,3871.69,3872.12,177110.0
1762041660,3872.13,3872.37,3871.12,3871.12,131850.0
1762041720,3871.12,3871.13,3867.89,3868.61,657430.0
1762041780,3868.61,3869.31,3868.5,3868.51,171166.0
1762041840,3868.38,3868.39,3867.51,3868.13,415900.0
1762041900,3868.13,3868.13,3867.67,3867.68,151956.0
1762041960,3867.67,3868.18,3867.67,3868.18,128442.0
1762042020,3868.12,3869.8,3868.01,3869.0,271794.0
1762042080,3868.99,3869.7,3867.12,3867.13,287542.0
1762042140,3867.12,3867.12,3866.26,3866.89,398278.0
1762042200,3866.88,3868.28,3866.88,3868.27,132722.0
1762042260,3868.28,3868.3,3867.64,3868.27,140454.0
1762042320,3868.27,3868.45,3867.73,3867.73,213976.0
1762042380,3867.73,3869.08,3867.32,3869.07,263738.0
1762042440,3869.08,3869.08,3868.54,3869.07,153294.0
1762042500,3869.07,3869.07,3867.31,3867.32,171260.0
1762042560,3867.33,3868.05,3865.48,3866.21,490778.0
1762042620,3865.85,3866.01,3864.37,3865.51,979578.0
1762042680,3865.51,3865.54,3864.48,3864.92,354446.0
1762042740,3864.92,3864.92,3863.68,3863.69,335342.0
1762042800,3863.68,3865.92,3863.68,3865.32,681916.0
1762042860,3865.32,3866.22,3864.46,3865.45,216364.0
1762042920,3865.45,3866.09,3864.92,3865.61,376408.0
1762042980,3865.61,3866.91,3865.25,3865.95,147300.0
1762043040,3865.95,3866.59,3865.31,3866.59,312750.0
1762043100,3866.58,3866.59,3864.0,3865.56,262646.0
1762043160,3865.56,3867.53,3865.35,3867.53,134784.0
1762043220,3867.53,3868.98,3867.27,3868.43,323388.0
1762043280,3868.42,3868.43,3865.85,3866.29,218398.0
1762043340,3866.29,3866.29,3864.53,3864.54,154596.0
1762043400,3864.0,3866.79,3863.63,3865.91,537898.0
1762043460,3865.91,3868.74,3865.91,3867.08,540268.0
1762043520,3867.08,3867.08,3864.31,3865.08,164850.0
1762043580,3865.08,3866.16,3865.0,3865.03,247222.0
1762043640,3865.02,3865.03,3863.43,3863.63,130974.0
1762043700,3863.63,3865.24,3863.63,3863.63,236942.0
1762043760,3863.63,3864.77,3863.5,3864.39,344436.0
1762043820,3863.73,3863.95,3860.88,3861.71,1144730.0
1762043880,3861.71,3864.92,3861.71,3864.92,441046.0
1762043940,3864.91,3866.8,3864.7,3866.75,340638.0
1762044000,3866.75,3866.76,3866.0,3866.54,116352.0
1762044060,3866.54,3868.51,3866.54,3868.13,448736.0
1762044120,3868.01,3869.0,3867.2,3867.2,215104.0
1762044180,3867.2,3868.4,3867.2,3867.86,157354.0
1762044240,3867.86,3868.64,3867.09,3868.43,85358.0
1762044300,3868.42,3869.0,3868.0,3868.01,134820.0
1762044360,3868.01,3868.22,3867.68,3867.68,120784.0
1762044420,3867.68,3867.75,3866.33,3866.34,99032.0
1762044480,3866.34,3866.34,3866.33,3866.33,16686.0
1762044540,3866.34,3866.34,3863.57,3864.12,261208.0
1762044600,3864.12,3864.35,3863.72,3863.86,128350.0
1762044660,3863.87,3865.49,3863.86,3865.32,99580.0
1762044720,3865.32,3865.33,3864.37,3864.38,93636.0
1762044780,3864.38,3865.59,3864.37,3865.25,87100.0
1762044840,3865.25,3865.61,3865.24,3865.6,50650.0
1762044900,3865.61,3865.61,3865.28,3865.31,68800.0
1762044960,3865.3,3865.31,3864.8,3864.81,36076.0
1762045020,3864.8,3864.8,3864.62,3864.63,58610.0
1762045080,3864.63,3864.85,3864.6,3864.85,82666.0
1762045140,3864.84,3866.14,3864.73,3864.73,132178.0
1762045200,3864.74,3864.86,3864.73,3864.73,71034.0
1762045260,3864.73,3866.1,3864.73,3865.79,128452.0
1762045320,3865.8,3866.34,3865.35,3866.34,102098.0
1762045380,3866.35,3866.37,3865.24,3865.24,127878.0
1762045440,3865.24,3866.0,3863.24,3863.24,144292.0
1762045500,3863.25,3863.25,3861.81,3863.02,231608.0
1762045560,3863.02,3863.02,3861.7,3861.71,92050.0
1762045620,3861.7,3862.56,3861.47,3862.05,171916.0
1762045680,3862.05,3862.05,3860.33,3860.63,414130.0
1762045740,3860.63,3860.65,3860.01,3860.2,405010.0
1762045800,3860.2,3861.09,3860.2,3860.89,597188.0
1762045860,3860.88,3863.43,3860.88,3863.43,334750.0
1762045920,3863.43,3864.02,3863.42,3863.99,306718.0
1762045980,3863.98,3865.79,3863.98,3865.75,226700.0
1762046040,3865.75,3865.75,3863.73,3864.04,301654.0
1762046100,3864.04,3864.78,3863.81,3864.23,160962.0
1762046160,3864.23,3864.81,3864.2,3864.8,138426.0
1762046220,3864.8,3867.03,3864.8,3867.02,132220.0
1762046280,3867.02,3868.28,3867.02,3867.51,268088.0
1762046340,3867.51,3867.51,3863.32,3863.64,203574.0
1762046400,3863.63,3866.17,3863.63,3866.17,132434.0
1762046460,3866.17,3868.61,3865.76,3868.61,407714.0
1762046520,3868.61,3869.87,3868.59,3869.32,210496.0
1762046580,3869.31,3869.38,3867.3,3869.38,255030.0
1762046640,3869.38,3869.38,3868.76,3868.92,300642.0
1762046700,3868.92,3869.23,3868.48,3868.48,116920.0
1762046760,3868.49,3872.32,3868.49,3872.16,926450.0
1762046820,3872.17,3873.17,3872.16,3872.7,290828.0
1762046880,3872.7,3872.71,3871.5,3872.22,196738.0
1762046940,3872.21,3873.0,3872.21,3872.99,158862.0
1762047000,3872.99,3873.0,3870.67,3871.16,306300.0
1762047060,3870.91,3870.91,3870.26,3870.55,125452.0
1762047120,3870.55,3872.4,3870.55,3872.2,210936.0
1762047180,3872.21,3872.21,3870.39,3871.96,167032.0
1762047240,3871.96,3872.96,3871.0,3872.95,574106.0
1762047300,3872.96,3875.68,3872.95,3875.68,763350.0
1762047360,3875.68,3875.69,3873.18,3873.4,314328.0
1762047420,3873.41,3874.91,3873.4,3874.87,185202.0
1762047480,3874.87,3874.88,3873.62,3873.63,89542.0
1762047540,3873.62,3873.82,3872.47,3873.44,273036.0
1762047600,3873.44,3873.53,3872.3,3873.34,286162.0
1762047660,3873.33,3873.34,3872.59,3872.64,152784.0
1762047720,3872.64,3872.65,3870.8,3871.32,129160.0
1762047780,3871.33,3872.13,3871.32,3872.11,74382.0
1762047840,3872.11,3872.12,3871.74,3871.75,61980.0
1762047900,3871.74,3871.99,3871.0,3871.01,108918.0
1762047960,3871.0,3871.01,3869.15,3869.15,248098.0
1762048020,3869.15,3869.16,3867.22,3868.06,189330.0
1762048080,3868.05,3868.06,3865.86,3866.13,204512.0
1762048140,3866.13,3867.29,3866.0,3867.28,192502.0
1762048200,3867.34,3870.81,3867.34,3870.58,695698.0
1762048260,3870.58,3870.58,3869.99,3870.23,76610.0
1762048320,3870.22,3871.36,3870.22,3870.87,146116.0
1762048380,3870.88,3870.88,3869.03,3869.03,353286.0
1762048440,3869.03,3869.29,3867.54,3869.29,149712.0
1762048500,3868.51,3869.59,3868.0,3869.59,379078.0
1762048560,3869.59,3870.0,3868.82,3869.22,59764.0
1762048620,3869.21,3870.38,3869.21,3869.92,149722.0
1762048680,3869.91,3869.92,3869.19,3869.19,34496.0
1762048740,3869.2,3871.4,3869.19,3870.46,543776.0
1762048800,3870.46,3870.46,3867.0,3868.12,599156.0
1762048860,3868.12,3868.75,3867.52,3868.14,176984.0
1762048920,3868.13,3869.86,3868.13,3869.85,122894.0
1762048980,3869.86,3871.67,3869.14,3871.25,187606.0
1762049040,3871.26,3871.26,3869.21,3870.12,101030.0
1762049100,3870.12,3870.49,3868.6,3868.6,132894.0
1762049160,3868.61,3870.0,3868.0,3868.0,190752.0
1762049220,3868.01,3868.01,3867.5,3867.81,110738.0
1762049280,3867.82,3868.03,3867.18,3867.84,118894.0
1762049340,3867.84,3869.66,3867.73,3869.66,83938.0
1762049400,3869.66,3870.49,3869.66,3870.49,107506.0
1762049460,3870.49,3872.42,3870.49,3872.38,303410.0
1762049520,3872.38,3873.79,3872.0,3872.15,199392.0
1762049580,3872.15,3875.47,3872.15,3875.1,708726.0
1762049640,3875.09,3875.26,3874.37,3874.48,274742.0
1762049700,3874.48,3874.9,3873.54,3874.9,214278.0
1762049760,3874.9,3876.78,3874.5,3874.5,706486.0
1762049820,3874.5,3874.6,3873.82,3874.59,99506.0
1762049880,3874.59,3874.6,3872.89,3872.89,97108.0
1762049940,3872.89,3872.9,3870.0,3870.01,221228.0
1762050000,3870.0,3870.98,3870.0,3870.33,102764.0
1762050060,3870.34,3871.93,3870.33,3871.68,123070.0
1762050120,3871.68,3873.45,3871.68,3872.31,468380.0
1762050180,3872.31,3872.68,3871.66,3872.6,434588.0
1762050240,3872.59,3873.6,3872.59,3873.5,69908.0
1762050300,3873.5,3875.48,3873.5,3875.32,116574.0
1762050360,3875.32,3875.32,3875.0,3875.01,146602.0
1762050420,3875.01,3875.01,3874.66,3874.69,183144.0
1762050480,3874.69,3874.69,3874.68,3874.68,93814.0
1762050540,3874.68,3875.31,3873.61,3873.86,285630.0
1762050600,3874.06,3875.31,3873.74,3875.3,85618.0
1762050660,3875.31,3875.84,3875.14,3875.84,106916.0
1762050720,3876.29,3882.47,3876.29,3879.24,1808484.0
1762050780,3879.24,3881.38,3879.07,3881.31,945850.0
1762050840,3881.3,3885.82,3881.3,3884.37,1549392.0
1762050900,3883.59,3884.08,3882.75,3883.02,1114872.0
1762050960,3883.02,3883.08,3881.7,3881.71,179954.0
1762051020,3881.7,3881.71,3880.33,3880.65,255312.0
1762051080,3880.65,3881.0,3880.0,3880.0,134160.0
1762051140,3880.0,3880.01,3878.47,3879.54,132880.0
1762051200,3879.53,3879.53,3878.0,3878.0,601652.0
1762051260,3878.0,3878.65,3878.0,3878.48,162480.0
1762051320,3878.47,3878.48,3876.08,3876.27,168154.0
1762051380,3876.27,3876.31,3876.26,3876.26,102392.0
1762051440,3876.26,3877.24,3876.22,3877.24,227680.0
1762051500,3877.23,3879.77,3877.23,3879.41,601736.0
1762051560,3879.4,3879.41,3877.32,3877.33,99398.0
1762051620,3877.32,3878.12,3877.32,3878.11,128766.0
1762051680,3878.12,3879.28,3878.11,3878.93,76374.0
1762051740,3878.94,3879.67,3878.94,3879.4,138558.0
1762051800,3879.41,3880.0,3878.77,3879.99,216662.0
1762051860,3879.99,3880.31,3879.89,3880.11,633358.0
1762051920,3880.11,3880.11,3878.71,3878.71,392802.0
1762051980,3878.71,3879.84,3878.5,3879.43,169488.0
1762052040,3879.43,3879.43,3877.22,3877.22,342620.0
1762052100,3877.23,3878.61,3876.88,3878.28,287852.0
1762052160,3878.28,3880.44,3878.28,3879.69,124900.0
1762052220,3879.7,3879.7,3879.28,3879.28,59416.0
1762052280,3879.28,3881.0,3879.04,3881.0,142476.0
1762052340,3881.0,3881.27,3878.46,3878.46,232382.0
1762052400,3878.46,3880.25,3878.46,3880.01,822732.0
1762052460,3880.02,3880.02,3878.34,3878.77,112980.0
1762052520,3878.77,3881.69,3878.76,3881.49,212664.0
1762052580,3881.49,3882.89,3881.18,3881.83,297830.0
1762052640,3881.83,3881.83,3881.01,3881.15,183888.0
1762052700,3881.15,3882.29,3881.14,3882.28,162958.0
1762052760,3882.29,3882.29,3880.08,3880.09,226336.0
1762052820,3880.08,3880.09,3877.57,3877.57,306940.0
1762052880,3877.54,3878.27,3877.45,3877.99,174664.0
1762052940,3878.16,3878.16,3876.97,3876.97,222758.0
1762053000,3876.9,3876.97,3876.22,3876.33,270726.0
1762053060,3877.42,3878.0,3876.83,3877.54,164590.0
1762053120,3877.54,3880.0,3877.54,3879.99,144334.0
1762053180,3880.0,3881.0,3879.68,3880.58,444656.0
1762053240,3880.59,3880.59,3880.29,3880.29,59786.0
1762053300,3880.29,3880.59,3878.74,3878.74,144636.0
1762053360,3878.74,3880.1,3878.53,3880.1,362024.0
1762053420,3880.1,3880.45,3879.52,3879.92,120962.0
1762053480,3879.92,3880.06,3878.64,3879.8,88446.0
1762053540,3879.8,3879.81,3877.98,3877.99,74412.0
1762053600,3877.99,3877.99,3877.31,3877.51,72720.0
1762053660,3877.51,3878.05,3877.51,3877.79,65196.0
1762053720,3877.79,3878.0,3877.62,3877.63,48684.0
1762053780,3877.62,3878.04,3877.44,3877.45,96296.0
1762053840,3877.45,3877.48,3876.2,3876.99,139220.0
1762053900,3877.0,3877.0,3876.99,3876.99,35648.0
1762053960,3876.99,3877.0,3876.79,3876.8,93372.0
1762054020,3876.79,3878.75,3876.79,3878.74,344814.0
1762054080,3878.75,3878.75,3877.7,3877.73,108358.0
1762054140,3877.73,3877.81,3877.52,3877.52,151794.0
1762054200,3877.52,3879.0,3877.52,3878.78,110630.0
1762054260,3878.78,3878.86,3877.3,3877.3,95374.0
1762054320,3877.3,3878.77,3877.3,3878.76,62658.0
1762054380,3878.77,3880.0,3878.76,3879.99,97986.0
1762054440,3880.0,3882.4,3879.99,3882.4,369508.0
1762054500,3882.4,3883.55,3881.87,3881.96,293204.0
1762054560,3881.97,3881.97,3880.52,3880.52,153742.0
1762054620,3880.52,3880.53,3877.54,3878.94,362782.0
1762054680,3878.94,3878.94,3877.0,3877.01,119422.0
1762054740,3877.01,3878.16,3877.01,3878.15,155004.0
1762054800,3878.21,3878.59,3878.2,3878.43,93300.0
1762054860,3878.42,3879.01,3878.42,3879.01,90794.0
1762054920,3879.01,3879.01,3878.99,3878.99,54838.0
1762054980,3878.99,3880.0,3878.99,3880.0,63098.0
1762055040,3879.99,3881.32,3879.99,3880.72,151198.0
1762055100,3880.72,3880.98,3880.4,3880.61,70544.0
1762055160,3880.61,3881.59,3880.61,3881.01,253832.0
1762055220,3881.01,3881.01,3879.69,3880.35,145242.0
1762055280,3880.35,3880.82,3879.93,3880.81,269872.0
1762055340,3880.81,3880.82,3877.63,3877.92,218206.0
1762055400,3877.92,3878.32,3877.05,3877.05,157680.0
1762055460,3877.05,3877.05,3876.4,3876.41,182386.0
1762055520,3876.68,3877.71,3876.38,3876.94,223480.0
1762055580,3876.94,3878.72,3876.94,3878.72,156052.0
1762055640,3878.72,3878.72,3878.42,3878.43,48222.0
1762055700,3878.43,3879.46,3878.23,3879.34,116780.0
1762055760,3879.33,3879.34,3878.83,3878.84,101304.0
1762055820,3878.84,3879.25,3878.83,3879.03,92838.0
1762055880,3879.03,3879.25,3878.81,3878.82,190382.0
1762055940,3878.82,3879.25,3878.55,3879.25,96948.0
1762056000,3879.25,3879.25,3878.65,3879.15,200272.0
1762056060,3879.15,3879.7,3878.0,3878.12,524716.0
1762056120,3878.12,3878.13,3876.43,3877.32,321880.0
1762056180,3877.52,3878.16,3877.0,3877.01,229652.0
1762056240,3877.0,3877.01,3874.48,3875.02,839902.0
1762056300,3875.02,3875.06,3874.08,3875.05,385238.0
1762056360,3875.06,3877.41,3875.05,3876.09,251698.0
1762056420,3876.09,3877.84,3876.09,3877.84,343140.0
1762056480,3877.83,3877.84,3876.18,3877.62,168930.0
1762056540,3877.62,3878.28,3877.39,3878.27,111564.0
1762056600,3878.28,3879.57,3878.27,3879.17,149478.0
1762056660,3879.17,3885.24,3879.17,3884.15,1516728.0
1762056720,3884.16,3884.16,3882.06,3882.27,995330.0
1762056780,3882.27,3882.28,3880.69,3880.7,217582.0
1762056840,3880.7,3881.26,3880.7,3881.01,149258.0
1762056900,3881.01,3882.57,3881.0,3881.9,150822.0
1762056960,3882.3,3883.01,3880.79,3880.79,414792.0
1762057020,3880.79,3880.79,3879.78,3880.75,159748.0
1762057080,3880.76,3882.14,3880.75,3881.34,413368.0
1762057140,3881.34,3881.65,3881.28,3881.28,60252.0
1762057200,3881.28,3881.29,3881.28,3881.28,66984.0
1762057260,3881.28,3883.88,3881.28,3883.87,329604.0
1762057320,3883.88,3884.61,3883.87,3884.61,285090.0
1762057380,3884.6,3886.48,3883.74,3884.13,753644.0
1762057440,3884.14,3884.35,3883.79,3883.97,305350.0
1762057500,3883.99,3885.5,3883.98,3884.74,357162.0
1762057560,3884.17,3885.44,3884.17,3884.8,559804.0
1762057620,3884.81,3885.78,3884.8,3885.67,397348.0
1762057680,3885.67,3885.68,3883.96,3883.97,220806.0
1762057740,3884.08,3884.08,3884.07,3884.07,97564.0
1762057800,3884.07,3884.08,3882.65,3882.66,81498.0
1762057860,3882.65,3883.7,3882.65,3883.69,105440.0
1762057920,3883.69,3884.45,3882.46,3882.76,181738.0
1762057980,3882.76,3882.76,3881.57,3882.19,79424.0
1762058040,3882.26,3883.0,3882.26,3883.0,97144.0
1762058100,3883.0,3884.5,3882.99,3884.5,81706.0
1762058160,3884.49,3884.5,3882.66,3883.15,105724.0
1762058220,3883.15,3883.89,3883.14,3883.88,50014.0
1762058280,3883.88,3885.72,3883.88,3885.66,249570.0
1762058340,3885.66,3888.85,3885.66,3886.99,832206.0
1762058400,3887.0,3888.57,3886.88,3887.38,361886.0
1762058460,3887.38,3891.22,3887.38,3889.8,1552692.0
1762058520,3889.79,3890.47,3888.4,3890.11,993590.0
1762058580,3890.12,3892.45,3889.86,3891.01,1587506.0
1762058640,3891.02,3894.0,3891.01,3891.57,1906396.0
1762058700,3891.57,3892.2,3889.66,3890.23,806372.0
1762058760,3890.23,3901.33,3890.23,3900.56,6181886.0
1762058820,3899.34,3901.1,3898.93,3900.53,2220470.0
1762058880,3900.54,3901.21,3896.81,3897.37,1689846.0
1762058940,3897.36,3900.84,3897.36,3898.18,975916.0
1762059000,3898.17,3900.99,3896.8,3900.74,754192.0
1762059060,3900.69,3902.64,3900.68,3902.64,1097174.0
1762059120,3902.35,3902.36,3896.87,3897.0,1151058.0
1762059180,3897.0,3899.19,3897.0,3898.04,1071918.0
1762059240,3898.05,3903.4,3897.39,3903.26,2685480.0
1762059300,3903.0,3905.99,3901.5,3905.79,2617898.0
1762059360,3905.26,3912.58,3902.93,3909.09,5809350.0
1762059420,3909.09,3909.56,3906.3,3907.78,2964628.0
1762059480,3907.79,3907.79,3904.74,3907.05,1604598.0
1762059540,3907.06,3908.4,3906.63,3906.64,1121690.0
1762059600,3906.75,3908.0,3903.96,3904.56,2218668.0
1762059660,3904.55,3905.97,3903.33,3903.33,544184.0
1762059720,3903.33,3903.34,3899.67,3900.03,1391042.0
1762059780,3900.04,3902.57,3900.03,3901.81,1182014.0
1762059840,3901.82,3903.79,3901.81,3903.11,805828.0
1762059900,3903.11,3904.72,3903.11,3904.17,270544.0
1762059960,3904.16,3904.17,3900.0,3900.35,463582.0
1762060020,3900.36,3902.49,3900.35,3901.72,560852.0
1762060080,3901.71,3901.72,3899.41,3899.41,351134.0
1762060140,3899.41,3900.21,3898.07,3899.98,1227498.0
1762060200,3899.97,3900.8,3898.87,3898.89,507324.0
1762060260,3898.88,3898.89,3898.07,3898.07,279976.0
1762060320,3898.38,3898.85,3897.06,3898.85,685182.0
1762060380,3898.85,3898.85,3898.0,3898.57,168270.0
1762060440,3898.57,3900.14,3898.57,3900.14,275058.0
1762060500,3900.13,3902.86,3900.13,3902.33,278930.0
1762060560,3902.74,3902.75,3901.99,3902.75,257014.0
1762060620,3902.74,3904.03,3902.74,3903.81,521872.0
1762060680,3903.8,3904.67,3902.56,3903.67,311484.0
1762060740,3903.67,3903.67,3899.54,3900.21,958344.0
1762060800,3900.2,3900.21,3898.0,3898.52,1211312.0
1762060860,3898.52,3898.53,3896.0,3896.01,811478.0
1762060920,3896.02,3896.02,3893.2,3894.36,1287550.0
1762060980,3894.36,3895.17,3894.23,3894.88,643474.0
1762061040,3894.81,3894.82,3893.0,3893.39,701128.0
1762061100,3893.4,3895.85,3893.39,3894.76,321724.0
1762061160,3894.76,3897.86,3894.75,3896.85,540100.0
1762061220,3896.84,3898.0,3895.93,3896.63,625116.0
1762061280,3896.63,3898.29,3896.63,3897.48,303566.0
1762061340,3897.48,3899.23,3897.48,3898.2,391514.0
1762061400,3898.21,3898.5,3897.12,3897.89,159296.0
1762061460,3897.89,3901.15,3897.88,3901.14,392522.0
1762061520,3901.14,3901.15,3899.19,3899.33,305976.0
1762061580,3899.32,3900.61,3897.75,3897.75,280642.0
1762061640,3897.75,3898.23,3897.11,3897.86,361450.0
1762061700,3897.87,3897.87,3895.15,3895.38,577588.0
1762061760,3895.38,3896.85,3895.37,3896.07,113508.0
1762061820,3896.08,3897.06,3895.9,3895.9,345800.0
1762061880,3895.91,3895.91,3893.41,3893.99,260076.0
1762061940,3893.99,3894.9,3893.69,3894.62,283242.0
1762062000,3894.63,3896.0,3894.34,3895.94,397916.0
1762062060,3895.95,3897.98,3895.94,3896.38,460476.0
1762062120,3896.39,3899.77,3896.38,3899.76,579622.0
1762062180,3899.76,3900.61,3899.76,3900.28,369804.0
1762062240,3900.29,3900.6,3899.84,3900.59,187184.0
1762062300,3900.6,3903.0,3900.59,3902.99,496796.0
1762062360,3902.99,3904.82,3902.99,3903.26,631692.0
1762062420,3903.27,3904.0,3902.13,3902.73,227752.0
1762062480,3902.72,3903.46,3900.89,3901.09,255696.0
1762062540,3901.09,3901.79,3898.16,3898.55,501056.0
1762062600,3898.55,3898.55,3897.22,3897.87,805574.0
1762062660,3897.87,3897.88,3896.01,3896.49,227166.0
1762062720,3896.49,3898.7,3896.49,3897.42,281042.0
1762062780,3897.42,3898.07,3896.12,3898.07,256272.0
1762062840,3898.07,3899.9,3897.69,3899.54,202942.0
1762062900,3899.54,3899.55,3898.87,3899.33,67860.0
1762062960,3899.33,3901.48,3899.25,3901.47,308460.0
1762063020,3901.47,3902.0,3900.79,3901.27,240230.0
1762063080,3901.27,3901.29,3900.0,3900.94,173650.0
1762063140,3900.94,3902.0,3900.94,3901.26,355730.0
1762063200,3901.05,3901.55,3899.0,3899.0,291720.0
1762063260,3899.19,3901.4,3896.8,3901.39,198318.0
1762063320,3901.4,3902.32,3896.08,3897.4,342606.0
1762063380,3897.4,3899.9,3897.39,3899.61,174454.0
1762063440,3899.61,3900.46,3899.06,3900.45,104938.0
1762063500,3900.45,3900.45,3899.46,3899.87,104044.0
1762063560,3899.87,3899.88,3897.8,3898.23,115780.0
1762063620,3898.24,3900.0,3898.17,3899.21,158730.0
1762063680,3899.21,3899.25,3898.41,3899.24,109400.0
1762063740,3899.24,3899.25,3895.71,3895.72,453048.0
1762063800,3895.73,3896.04,3895.72,3896.04,227368.0
1762063860,3896.03,3897.0,3895.4,3895.41,475880.0
1762063920,3895.41,3895.41,3894.48,3895.39,322814.0
1762063980,3895.4,3896.16,3895.02,3895.23,276608.0
1762064040,3895.23,3895.28,3895.01,3895.28,499140.0
1762064100,3895.27,3896.39,3895.01,3896.39,292438.0
1762064160,3896.39,3896.39,3894.93,3894.93,168418.0
1762064220,3894.93,3894.94,3893.31,3893.39,326184.0
1762064280,3893.3,3894.43,3892.72,3894.43,255818.0
1762064340,3894.43,3896.36,3894.42,3895.8,229328.0
1762064400,3895.8,3896.43,3894.99,3895.55,323922.0
1762064460,3895.55,3895.55,3893.35,3893.55,142548.0
1762064520,3893.55,3895.29,3893.55,3893.86,162730.0
1762064580,3893.86,3893.87,3890.13,3892.29,842580.0
1762064640,3892.28,3893.67,3892.02,3892.38,223588.0
1762064700,3892.37,3893.12,3891.9,3893.12,229458.0
1762064760,3892.79,3893.12,3892.66,3892.88,292090.0
1762064820,3892.99,3894.0,3892.99,3893.55,133558.0
1762064880,3893.55,3895.56,3893.55,3894.98,217634.0
1762064940,3894.99,3895.39,3894.26,3895.34,137174.0
1762065000,3895.34,3895.34,3892.15,3892.78,312862.0
1762065060,3893.32,3893.33,3890.36,3890.78,216716.0
1762065120,3890.78,3893.28,3890.78,3892.67,391852.0
1762065180,3892.67,3892.81,3891.44,3891.44,100252.0
1762065240,3892.0,3893.54,3892.0,3892.31,187774.0
1762065300,3892.31,3892.32,3890.93,3892.0,517452.0
1762065360,3892.01,3893.0,3891.22,3892.99,529498.0
1762065420,3892.99,3893.52,3892.72,3893.11,188864.0
1762065480,3893.12,3894.0,3893.0,3893.37,445752.0
1762065540,3893.37,3893.37,3892.64,3893.23,342990.0
1762065600,3893.66,3895.32,3893.57,3895.17,435526.0
1762065660,3895.17,3896.06,3894.62,3895.12,211086.0
1762065720,3895.12,3895.56,3895.12,3895.5,120824.0
1762065780,3895.5,3898.5,3895.36,3897.86,471814.0
1762065840,3897.86,3899.6,3897.85,3899.59,211238.0
1762065900,3899.59,3903.5,3899.4,3903.49,1060604.0
1762065960,3903.68,3905.62,3903.3,3904.41,661098.0
1762066020,3904.41,3905.49,3903.26,3904.1,598092.0
1762066080,3904.32,3906.01,3904.08,3906.01,521446.0
1762066140,3905.83,3906.74,3902.98,3902.98,503906.0
1762066200,3903.74,3904.55,3901.83,3902.17,1065512.0
1762066260,3902.17,3903.0,3901.2,3901.21,332138.0
1762066320,3901.0,3901.01,3899.45,3900.59,215418.0
1762066380,3900.59,3902.26,3900.58,3902.25,223252.0
1762066440,3902.26,3902.26,3900.61,3901.08,213636.0
1762066500,3901.09,3901.69,3901.02,3901.03,92870.0
1762066560,3901.03,3901.69,3900.88,3901.12,463366.0
1762066620,3901.12,3901.13,3899.48,3900.6,199942.0
1762066680,3901.0,3901.4,3900.6,3901.21,125566.0
1762066740,3901.21,3901.21,3899.58,3900.28,245246.0
1762066800,3900.28,3901.46,3899.9,3901.46,341102.0
1762066860,3901.46,3901.5,3899.62,3899.72,288884.0
1762066920,3899.72,3899.73,3898.01,3898.24,358292.0
1762066980,3898.2,3899.0,3894.6,3895.87,1960708.0
1762067040,3895.87,3895.87,3891.64,3892.04,2027954.0
1762067100,3892.35,3892.95,3892.0,3892.01,512684.0
1762067160,3892.01,3893.47,3891.18,3893.46,931928.0
1762067220,3893.47,3893.47,3892.76,3893.33,266352.0
1762067280,3893.33,3893.33,3891.61,3893.03,831984.0
1762067340,3893.03,3893.2,3892.45,3892.74,487722.0
1762067400,3892.73,3892.86,3891.83,3892.76,304458.0
1762067460,3892.76,3893.26,3892.49,3892.99,182650.0
1762067520,3892.99,3893.7,3892.81,3893.38,418446.0
1762067580,3893.39,3897.0,3893.16,3893.66,917076.0
1762067640,3893.66,3894.0,3892.96,3893.99,459126.0
1762067700,3894.0,3894.99,3893.97,3894.0,110148.0
1762067760,3894.0,3894.01,3892.57,3892.57,132978.0
1762067820,3892.57,3895.0,3892.56,3894.07,267812.0
1762067880,3894.08,3894.08,3892.85,3892.85,231924.0
1762067940,3892.85,3892.86,3891.24,3891.25,260780.0
1762068000,3891.74,3892.21,3891.63,3891.71,179702.0
1762068060,3891.71,3892.37,3891.0,3892.37,260318.0
1762068120,3892.36,3894.01,3891.92,3891.92,129126.0
1762068180,3891.93,3891.93,3890.8,3890.8,224756.0
1762068240,3890.81,3894.43,3890.81,3892.66,282128.0
1762068300,3892.66,3894.22,3892.0,3893.92,113154.0
1762068360,3893.92,3895.73,3892.94,3893.21,1068296.0
1762068420,3893.21,3893.22,3891.7,3891.76,105430.0
1762068480,3891.78,3892.56,3891.78,3892.24,96544.0
1762068540,3892.23,3893.36,3892.23,3892.99,111974.0
1762068600,3892.99,3894.73,3892.99,3893.91,123328.0
1762068660,3893.91,3893.91,3892.0,3892.0,82370.0
1762068720,3892.0,3892.01,3890.58,3890.67,406694.0
1762068780,3890.67,3891.59,3890.66,3891.59,259838.0
1762068840,3891.59,3892.0,3890.34,3891.59,202992.0
1762068900,3891.59,3892.08,3891.42,3891.9,108708.0
1762068960,3891.91,3893.57,3891.68,3893.18,226490.0
1762069020,3893.18,3894.45,3893.18,3894.33,266026.0
1762069080,3894.32,3894.36,3892.67,3892.67,568382.0
1762069140,3892.67,3893.81,3891.17,3893.81,266426.0
1762069200,3893.8,3897.15,3893.8,3896.53,389792.0
1762069260,3896.53,3897.76,3896.53,3897.55,284356.0
1762069320,3897.56,3897.63,3896.73,3897.16,259656.0
1762069380,3897.15,3897.16,3896.58,3896.69,104402.0
1762069440,3896.7,3897.4,3896.66,3896.7,136180.0
1762069500,3896.7,3897.42,3896.56,3896.57,229068.0
1762069560,3896.57,3897.53,3896.56,3896.69,189704.0
1762069620,3896.69,3897.94,3896.69,3897.93,195848.0
1762069680,3897.94,3898.0,3897.29,3897.54,149300.0
1762069740,3897.54,3898.99,3897.53,3898.98,227098.0
1762069800,3898.98,3902.15,3898.98,3902.15,550420.0
1762069860,3902.15,3907.0,3902.15,3907.0,1504660.0
1762069920,3907.0,3909.0,3905.35,3908.95,1407518.0
1762069980,3908.96,3912.13,3908.24,3910.37,2943280.0
1762070040,3910.38,3916.4,3908.76,3912.74,3892536.0
1762070100,3912.53,3913.56,3908.38,3909.47,2508272.0
1762070160,3909.47,3912.16,3909.47,3910.31,1214570.0
1762070220,3910.56,3910.56,3908.56,3909.01,708950.0
1762070280,3909.0,3909.01,3904.95,3905.68,1166234.0
1762070340,3905.68,3906.49,3904.57,3904.57,900046.0
1762070400,3904.57,3907.86,3904.57,3906.3,1577310.0
1762070460,3906.3,3909.34,3906.27,3908.7,827642.0
1762070520,3908.7,3908.76,3905.96,3905.96,778182.0
1762070580,3905.86,3905.86,3903.67,3903.67,981242.0
1762070640,3903.68,3904.2,3901.01,3901.29,1926120.0
1762070700,3901.28,3901.69,3900.3,3900.7,717364.0
1762070760,3900.83,3901.06,3900.69,3900.7,319382.0
1762070820,3900.98,3900.98,3898.52,3899.81,1101916.0
1762070880,3899.81,3900.69,3899.22,3900.68,694972.0
1762070940,3900.67,3902.71,3900.67,3901.26,317174.0
1762071000,3901.26,3901.26,3900.0,3900.0,141460.0
1762071060,3900.01,3900.26,3899.7,3900.01,325572.0
1762071120,3900.01,3901.27,3900.0,3900.92,179884.0
1762071180,3900.92,3901.84,3900.91,3901.83,180606.0
1762071240,3901.56,3902.39,3901.56,3902.39,458066.0
1762071300,3902.39,3902.39,3901.0,3901.01,321390.0
1762071360,3901.01,3901.59,3900.41,3901.58,157446.0
1762071420,3901.58,3902.19,3901.15,3902.19,141162.0
1762071480,3901.72,3905.67,3901.71,3903.91,974808.0
1762071540,3903.92,3905.62,3903.91,3904.13,229242.0
1762071600,3904.1,3904.14,3902.11,3902.11,258106.0
1762071660,3901.45,3901.5,3900.64,3900.65,504626.0
1762071720,3900.65,3900.65,3896.6,3896.6,1143416.0
1762071780,3895.97,3897.51,3895.18,3897.29,1170374.0
1762071840,3897.29,3897.49,3895.99,3897.08,274766.0
1762071900,3897.09,3897.09,3895.0,3896.49,439726.0
1762071960,3896.49,3898.8,3896.47,3898.79,296966.0
1762072020,3898.79,3899.39,3897.42,3897.42,201668.0
1762072080,3897.42,3898.17,3895.52,3898.17,380770.0
1762072140,3898.16,3898.17,3896.41,3896.88,248066.0
1762072200,3896.88,3897.46,3896.16,3896.17,92814.0
1762072260,3896.0,3896.17,3895.01,3895.29,167608.0
1762072320,3895.56,3896.78,3895.0,3896.51,495228.0
1762072380,3896.51,3897.55,3896.26,3896.27,304750.0
1762072440,3896.26,3896.27,3895.6,3895.83,115682.0
1762072500,3896.02,3898.49,3896.02,3898.02,258328.0
1762072560,3898.02,3898.02,3895.05,3895.68,503630.0
1762072620,3895.64,3896.43,3895.16,3895.71,426570.0
1762072680,3895.71,3897.35,3895.71,3897.35,130454.0
1762072740,3897.35,3898.39,3897.24,3897.25,227834.0
1762072800,3897.24,3897.81,3896.9,3897.81,277516.0
1762072860,3897.81,3898.3,3897.8,3898.29,111086.0
1762072920,3898.3,3898.3,3896.17,3896.18,184142.0
1762072980,3896.17,3896.97,3896.16,3896.17,365662.0
1762073040,3896.17,3896.36,3895.88,3896.36,337986.0
1762073100,3896.35,3896.36,3895.06,3895.06,596334.0
1762073160,3895.07,3895.07,3892.0,3892.82,940182.0
1762073220,3892.82,3894.07,3892.4,3893.69,691222.0
1762073280,3893.69,3893.7,3892.5,3892.83,690236.0
1762073340,3892.81,3893.37,3890.7,3890.7,1137650.0
1762073400,3890.7,3894.55,3890.7,3894.54,639134.0
1762073460,3894.54,3894.55,3893.57,3893.98,204062.0
1762073520,3893.99,3894.45,3893.5,3894.08,158956.0
1762073580,3894.08,3894.08,3892.51,3892.51,195914.0
1762073640,3892.52,3893.13,3892.01,3892.69,196774.0
1762073700,3892.68,3894.28,3892.68,3893.95,267368.0
1762073760,3893.94,3894.28,3893.0,3893.0,210238.0
1762073820,3893.01,3893.01,3891.0,3891.87,295198.0
1762073880,3891.86,3893.33,3891.86,3892.81,250624.0
1762073940,3892.81,3893.22,3892.43,3893.21,242032.0
1762074000,3893.22,3894.61,3893.21,3894.61,347952.0
1762074060,3894.61,3896.32,3892.9,3893.17,639162.0
1762074120,3893.17,3895.41,3893.17,3895.41,204076.0
1762074180,3895.41,3896.19,3894.03,3894.03,437844.0
1762074240,3894.02,3895.16,3893.5,3894.79,307930.0
1762074300,3894.47,3895.9,3894.12,3895.89,267584.0
1762074360,3895.89,3896.93,3895.02,3896.93,296580.0
1762074420,3896.92,3896.93,3895.87,3896.38,266558.0
1762074480,3896.45,3900.36,3896.45,3899.11,1305528.0
1762074540,3899.11,3899.12,3896.9,3899.11,1088420.0
1762074600,3899.11,3900.09,3894.71,3894.72,1357054.0
1762074660,3894.71,3894.72,3893.64,3894.71,335692.0
1762074720,3894.71,3894.72,3894.71,3894.72,53976.0
1762074780,3894.72,3896.83,3894.71,3896.82,194422.0
1762074840,3896.83,3898.0,3896.82,3897.78,176922.0
1762074900,3897.79,3897.79,3895.35,3895.35,539514.0
1762074960,3895.35,3895.77,3895.0,3895.0,200190.0
1762075020,3895.0,3896.0,3894.0,3895.99,229568.0
1762075080,3896.0,3897.52,3895.99,3897.12,135542.0
1762075140,3897.12,3897.12,3894.74,3895.76,376268.0
1762075200,3895.75,3897.75,3895.75,3897.74,298806.0
1762075260,3897.74,3900.59,3897.74,3900.55,383198.0
1762075320,3900.56,3900.56,3899.45,3899.93,415524.0
1762075380,3899.93,3900.89,3899.93,3900.89,375142.0
1762075440,3901.43,3901.86,3901.03,3901.44,476840.0
1762075500,3901.44,3901.45,3900.31,3900.81,207028.0
1762075560,3900.81,3900.81,3900.4,3900.58,147246.0
1762075620,3900.57,3901.9,3900.3,3900.31,86710.0
1762075680,3900.31,3900.31,3899.19,3899.62,192476.0
1762075740,3899.63,3899.76,3898.0,3898.01,90898.0
1762075800,3898.0,3898.01,3895.0,3895.8,255696.0
1762075860,3895.8,3895.8,3892.5,3893.53,442226.0
1762075920,3893.53,3893.54,3885.99,3887.26,3080520.0
1762075980,3886.92,3886.92,3880.35,3883.01,3517196.0
1762076040,3883.01,3886.62,3883.01,3886.36,1760616.0
1762076100,3886.36,3886.44,3885.0,3885.99,1008284.0
1762076160,3885.99,3886.0,3883.4,3885.44,885160.0
1762076220,3885.44,3887.47,3885.44,3886.08,936534.0
1762076280,3886.09,3887.78,3886.08,3886.61,517232.0
1762076340,3886.31,3886.47,3885.0,3886.29,683876.0
1762076400,3886.48,3886.62,3871.63,3878.86,4487460.0
1762076460,3879.18,3880.2,3860.69,3876.62,12102052.0
1762076520,3876.68,3876.69,3872.55,3875.16,2786860.0
1762076580,3875.16,3877.01,3873.28,3874.77,1427880.0
1762076640,3874.54,3875.38,3874.5,3875.35,1527442.0
1762076700,3875.35,3875.35,3869.56,3870.3,2180384.0
1762076760,3870.29,3873.31,3870.0,3873.3,1546752.0
1762076820,3873.3,3874.17,3870.49,3870.53,1225164.0
1762076880,3870.54,3873.34,3870.0,3872.05,1306384.0
1762076940,3872.56,3873.27,3868.12,3868.91,1614336.0
1762077000,3868.91,3869.86,3867.26,3869.02,1393630.0
1762077060,3869.03,3871.52,3868.96,3870.74,1331694.0
1762077120,3870.74,3871.9,3869.28,3871.9,1123818.0
1762077180,3871.97,3872.68,3870.74,3870.99,766910.0
1762077240,3870.99,3872.77,3870.98,3871.52,1376606.0
1762077300,3871.53,3871.78,3870.0,3870.92,683334.0
1762077360,3870.93,3872.93,3870.15,3872.91,718138.0
1762077420,3872.9,3874.14,3871.2,3872.57,957338.0
1762077480,3872.57,3873.32,3871.2,3871.21,459014.0
1762077540,3871.21,3871.35,3869.53,3870.77,1210746.0
1762077600,3870.76,3873.28,3870.76,3873.28,787140.0
1762077660,3873.27,3874.45,3872.6,3872.98,850530.0
1762077720,3872.97,3873.86,3870.0,3870.01,831208.0
1762077780,3870.01,3870.01,3852.43,3862.77,14843016.0
1762077840,3863.13,3864.24,3860.57,3861.07,2177378.0
1762077900,3861.07,3861.3,3858.12,3859.7,2314260.0
1762077960,3859.69,3864.41,3859.69,3864.36,1800964.0
1762078020,3864.35,3865.23,3862.67,3865.23,1059280.0
1762078080,3865.22,3865.23,3864.1,3864.5,1615424.0
1762078140,3864.5,3865.5,3863.7,3865.07,551534.0
1762078200,3865.07,3865.72,3863.46,3865.72,918884.0
1762078260,3865.82,3866.52,3865.24,3865.24,630770.0
1762078320,3865.25,3866.42,3864.48,3866.23,650846.0
1762078380,3866.24,3866.24,3864.16,3864.97,1018732.0
1762078440,3864.97,3866.81,3864.97,3865.99,909030.0
1762078500,3865.99,3865.99,3862.35,3864.88,641156.0
1762078560,3864.88,3864.88,3862.67,3862.8,733684.0
1762078620,3862.79,3862.8,3860.2,3860.2,623232.0
1762078680,3860.2,3860.58,3857.27,3857.93,1756676.0
1762078740,3857.93,3859.2,3856.63,3858.34,1360848.0
1762078800,3858.35,3859.14,3856.41,3858.19,792292.0
1762078860,3858.19,3858.62,3855.68,3857.23,1173890.0
1762078920,3857.22,3861.12,3857.0,3861.12,1438730.0
1762078980,3861.23,3861.42,3859.25,3860.53,1076554.0
1762079040,3860.53,3860.53,3858.49,3858.94,488624.0
1762079100,3858.95,3859.81,3858.76,3858.81,356448.0
1762079160,3858.66,3859.2,3856.77,3859.19,628590.0
1762079220,3859.19,3860.47,3858.61,3860.01,1067832.0
1762079280,3860.01,3860.01,3858.49,3858.5,428234.0
1762079340,3858.49,3858.88,3856.71,3856.72,466008.0
1762079400,3856.7,3857.66,3853.07,3854.69,3805414.0
1762079460,3854.69,3856.0,3851.26,3854.99,2185200.0
1762079520,3854.99,3856.49,3854.37,3855.0,1215790.0
1762079580,3855.01,3857.81,3854.3,3856.31,811536.0
1762079640,3856.32,3857.95,3855.73,3857.95,747460.0
1762079700,3857.94,3857.95,3855.59,3856.97,684006.0
1762079760,3856.97,3857.94,3855.16,3855.72,741480.0
1762079820,3856.31,3859.46,3855.83,3859.18,928258.0
1762079880,3859.18,3859.46,3858.14,3858.63,391616.0
1762079940,3858.63,3859.8,3858.63,3859.12,1117326.0
1762080000,3859.39,3859.43,3856.04,3858.83,1159138.0
1762080060,3858.83,3859.99,3858.18,3859.07,805444.0
1762080120,3859.07,3859.08,3858.19,3858.78,368366.0
1762080180,3858.78,3859.35,3855.95,3855.95,564082.0
1762080240,3855.95,3857.59,3855.95,3857.59,281186.0
1762080300,3857.7,3862.84,3857.7,3862.84,1105146.0
1762080360,3862.84,3862.84,3861.41,3862.08,870894.0
1762080420,3862.08,3862.62,3860.28,3861.05,522080.0
1762080480,3861.05,3861.85,3858.69,3858.7,585600.0
1762080540,3858.69,3861.62,3858.69,3861.15,317310.0
1762080600,3861.15,3861.16,3858.19,3858.3,417726.0
1762080660,3858.21,3860.49,3857.57,3859.61,855970.0
1762080720,3859.6,3859.82,3859.04,3859.81,303380.0
1762080780,3859.81,3860.29,3859.7,3859.99,203630.0
1762080840,3860.0,3860.5,3858.96,3858.96,441134.0
1762080900,3858.96,3858.96,3858.3,3858.31,303790.0
1762080960,3858.31,3858.31,3857.5,3857.5,166722.0
1762081020,3857.5,3859.83,3857.5,3859.01,450766.0
1762081080,3859.01,3860.0,3858.76,3859.99,525128.0
1762081140,3860.0,3861.64,3859.99,3861.63,264706.0
1762081200,3861.63,3863.0,3860.43,3862.17,525016.0
1762081260,3862.17,3863.0,3862.0,3862.43,523682.0
1762081320,3862.43,3866.23,3862.42,3866.22,1511910.0
1762081380,3866.23,3869.99,3866.22,3867.49,2811390.0
1762081440,3867.49,3867.49,3865.21,3865.61,541842.0
1762081500,3865.21,3865.22,3863.1,3863.29,1347714.0
1762081560,3863.29,3864.1,3862.36,3863.19,718920.0
1762081620,3863.34,3866.4,3863.34,3865.75,628958.0
1762081680,3865.75,3866.61,3865.0,3866.2,426594.0
1762081740,3865.81,3865.81,3863.3,3864.96,1091630.0
1762081800,3864.97,3865.45,3864.22,3865.0,377050.0
1762081860,3865.0,3866.3,3864.99,3866.23,327238.0
1762081920,3866.22,3866.57,3865.25,3865.25,443114.0
1762081980,3865.26,3866.58,3865.25,3866.22,189588.0
1762082040,3866.23,3866.8,3865.82,3866.05,404534.0
1762082100,3866.04,3866.43,3864.83,3866.43,388334.0
1762082160,3866.43,3871.13,3866.43,3871.13,1588320.0
1762082220,3871.13,3871.53,3869.65,3871.25,676640.0
1762082280,3871.24,3872.22,3870.25,3871.36,1052114.0
1762082340,3871.36,3871.96,3870.22,3871.74,557842.0
1762082400,3871.75,3871.75,3870.52,3871.04,669294.0
1762082460,3870.64,3870.86,3870.24,3870.85,417312.0
1762082520,3870.85,3873.0,3870.85,3872.77,651370.0
1762082580,3872.77,3873.89,3872.76,3873.01,380106.0
1762082640,3873.0,3874.27,3873.0,3873.65,767654.0
1762082700,3873.66,3875.05,3873.31,3873.99,865694.0
1762082760,3873.98,3879.08,3873.98,3878.74,2510506.0
1762082820,3878.73,3879.16,3875.96,3878.95,1349678.0
1762082880,3878.95,3880.56,3878.95,3880.3,1466536.0
1762082940,3880.3,3880.3,3877.48,3878.65,832810.0
1762083000,3878.66,3891.45,3878.17,3885.45,6988848.0
1762083060,3885.45,3885.76,3880.62,3880.62,1498888.0
1762083120,3880.47,3882.8,3880.38,3881.37,826518.0
1762083180,3881.37,3883.25,3880.43,3883.0,658124.0
1762083240,3883.0,3884.05,3882.4,3882.41,335982.0
1762083300,3882.41,3884.4,3882.41,3883.82,1190384.0
1762083360,3883.82,3889.31,3883.42,3889.31,1674318.0
1762083420,3889.32,3890.61,3888.59,3889.79,2296862.0
1762083480,3889.79,3889.79,3887.28,3889.06,681462.0
1762083540,3889.13,3891.36,3887.01,3890.52,1191118.0
1762083600,3890.53,3892.44,3890.13,3892.02,2409090.0
1762083660,3892.02,3892.02,3890.0,3890.0,876414.0
1762083720,3890.01,3890.01,3887.06,3888.87,833892.0
1762083780,3888.98,3890.0,3888.29,3889.99,628658.0
1762083840,3890.0,3890.0,3887.54,3888.23,684468.0
1762083900,3888.23,3890.37,3888.23,3889.77,510782.0
1762083960,3890.31,3891.65,3889.63,3890.52,841162.0
1762084020,3890.51,3892.01,3890.45,3890.45,772852.0
1762084080,3890.69,3891.04,3889.57,3890.96,461488.0
1762084140,3890.96,3893.0,3890.96,3893.0,236020.0
1762084200,3892.84,3892.84,3890.27,3892.05,830560.0
1762084260,3892.05,3894.55,3892.05,3893.28,1447204.0
1762084320,3893.28,3895.57,3892.17,3893.0,3201822.0
1762084380,3893.2,3895.3,3893.2,3893.7,619450.0
1762084440,3893.69,3893.98,3889.36,3889.36,847546.0
1762084500,3889.38,3890.86,3889.29,3889.48,616566.0
1762084560,3889.68,3891.2,3889.67,3890.9,529732.0
1762084620,3890.9,3891.32,3890.42,3891.2,182414.0
1762084680,3891.39,3891.58,3889.61,3890.57,1241426.0
1762084740,3890.56,3890.85,3888.69,3888.7,1150390.0
1762084800,3888.93,3890.78,3888.92,3890.54,971558.0
1762084860,3890.53,3890.54,3888.12,3888.13,1606168.0
1762084920,3888.12,3898.98,3887.0,3890.05,2498690.0
1762084980,3890.05,3890.73,3886.19,3887.94,1806990.0
1762085040,3887.96,3889.32,3887.63,3888.83,691878.0
1762085100,3889.3,3890.43,3889.3,3889.55,723514.0
1762085160,3889.56,3890.0,3888.12,3890.0,422482.0
1762085220,3889.99,3891.11,3887.0,3887.23,662542.0
1762085280,3887.24,3887.24,3885.03,3885.41,1323330.0
1762085340,3885.42,3885.93,3883.64,3885.26,1438252.0
1762085400,3885.25,3885.26,3883.25,3884.27,782762.0
1762085460,3884.27,3884.96,3884.22,3884.67,439760.0
1762085520,3884.66,3886.89,3884.66,3886.89,874202.0
1762085580,3886.89,3887.48,3886.5,3886.51,1667020.0
1762085640,3886.5,3886.9,3886.5,3886.9,259078.0
1762085700,3886.9,3888.44,3886.9,3887.69,216782.0
1762085760,3887.7,3889.82,3887.69,3889.05,570958.0
1762085820,3889.06,3890.0,3888.88,3889.38,227472.0
1762085880,3889.38,3889.54,3887.53,3888.0,599264.0
1762085940,3888.0,3888.0,3886.51,3886.83,255200.0
1762086000,3886.83,3888.68,3886.54,3887.26,582674.0
1762086060,3887.27,3887.27,3880.0,3880.48,1850662.0
1762086120,3880.2,3880.56,3877.32,3878.66,2280818.0
1762086180,3878.66,3880.0,3877.75,3879.23,519464.0
1762086240,3879.23,3883.25,3879.23,3883.24,859414.0
1762086300,3883.24,3883.87,3880.46,3880.47,632918.0
1762086360,3880.25,3881.44,3879.04,3881.43,333696.0
1762086420,3881.43,3882.02,3880.78,3882.01,454924.0
1762086480,3882.0,3882.0,3879.44,3880.01,308630.0
1762086540,3880.01,3882.37,3880.0,3881.32,311344.0
1762086600,3881.32,3882.18,3881.32,3882.01,120454.0
1762086660,3882.01,3885.01,3882.0,3883.85,965568.0
1762086720,3883.85,3883.86,3880.63,3881.77,290028.0
1762086780,3881.77,3882.74,3880.98,3880.98,361986.0
1762086840,3880.98,3881.21,3878.84,3879.3,656410.0
1762086900,3879.3,3879.58,3877.52,3877.7,504670.0
1762086960,3877.71,3878.0,3876.17,3876.67,1922492.0
1762087020,3876.68,3878.71,3873.07,3874.16,2192990.0
1762087080,3874.11,3875.98,3874.11,3875.33,641084.0
1762087140,3875.32,3875.95,3868.98,3872.56,2519456.0
1762087200,3872.12,3874.33,3870.2,3874.32,1887742.0
1762087260,3874.32,3877.53,3873.87,3877.2,2368636.0
1762087320,3877.21,3878.81,3876.69,3876.69,948756.0
1762087380,3876.69,3877.19,3875.88,3876.25,833968.0
1762087440,3876.25,3876.99,3875.31,3875.31,141876.0
1762087500,3875.15,3875.16,3872.61,3872.69,829870.0
1762087560,3872.68,3874.29,3872.0,3874.29,817676.0
1762087620,3874.28,3875.0,3870.28,3872.7,1272210.0
1762087680,3872.7,3873.5,3871.44,3873.35,352376.0
1762087740,3873.35,3874.84,3872.81,3874.03,200474.0
1762087800,3874.03,3874.99,3872.81,3874.41,369848.0
1762087860,3874.42,3876.0,3874.41,3874.99,549700.0
1762087920,3874.99,3877.55,3874.99,3876.23,949252.0
1762087980,3876.16,3876.17,3874.81,3874.82,149386.0
1762088040,3874.82,3876.06,3874.81,3876.05,227018.0
1762088100,3876.05,3876.77,3876.0,3876.33,166304.0
1762088160,3876.32,3877.48,3875.86,3876.79,639318.0
1762088220,3876.78,3876.79,3875.51,3876.58,432140.0
1762088280,3876.57,3876.58,3874.4,3874.61,425194.0
1762088340,3874.62,3876.66,3874.61,3875.9,133334.0
1762088400,3875.9,3875.9,3872.67,3872.94,483668.0
1762088460,3872.52,3876.09,3872.0,3875.42,736420.0
1762088520,3875.43,3875.65,3873.51,3873.51,869630.0
1762088580,3873.52,3875.5,3873.09,3875.1,173840.0
1762088640,3875.1,3875.1,3873.1,3873.11,339702.0
1762088700,3873.1,3873.11,3869.86,3870.02,720498.0
1762088760,3870.36,3870.55,3869.01,3869.17,1108874.0
1762088820,3869.16,3869.55,3868.0,3869.55,1065326.0
1762088880,3869.55,3870.74,3869.1,3870.0,2288046.0
1762088940,3870.01,3872.79,3870.0,3872.48,616878.0
1762089000,3872.48,3872.49,3869.2,3869.74,762102.0
1762089060,3869.74,3870.88,3869.74,3870.36,117894.0
1762089120,3870.36,3871.73,3870.36,3871.24,173012.0
1762089180,3871.24,3871.24,3871.0,3871.0,177154.0
1762089240,3871.0,3871.01,3869.29,3869.3,179712.0
1762089300,3869.29,3869.3,3865.0,3865.67,1140834.0
1762089360,3865.67,3867.9,3865.0,3866.67,2368614.0
1762089420,3866.67,3867.03,3862.49,3862.51,1907362.0
1762089480,3862.51,3863.06,3861.54,3862.36,1674898.0
1762089540,3862.37,3864.21,3860.99,3861.95,1066362.0
1762089600,3861.94,3862.03,3860.0,3860.01,1344016.0
1762089660,3860.0,3860.29,3858.15,3858.63,2581646.0
1762089720,3858.6,3860.98,3854.45,3856.09,3914594.0
1762089780,3856.16,3857.99,3852.9,3856.39,2539384.0
1762089840,3856.26,3860.9,3854.1,3858.69,1189308.0
1762089900,3858.59,3861.62,3858.15,3860.89,1483018.0
1762089960,3860.89,3861.06,3858.84,3859.88,756456.0
1762090020,3859.88,3859.88,3857.08,3857.09,883894.0
1762090080,3857.09,3861.96,3857.05,3860.45,1125976.0
1762090140,3860.45,3861.18,3860.45,3861.18,796576.0
1762090200,3861.18,3861.98,3859.1,3861.87,968702.0
1762090260,3862.31,3862.68,3858.96,3862.47,2238544.0
1762090320,3862.47,3864.05,3862.2,3862.27,1368736.0
1762090380,3862.07,3863.45,3860.0,3862.86,543740.0
1762090440,3862.87,3864.48,3861.84,3861.85,342840.0
1762090500,3861.84,3861.85,3857.59,3859.01,1034820.0
1762090560,3859.02,3859.02,3856.01,3856.22,817990.0
1762090620,3856.21,3859.55,3856.21,3858.64,591730.0
1762090680,3858.64,3859.79,3857.5,3859.19,994836.0
1762090740,3859.19,3860.93,3858.31,3860.93,626862.0
1762090800,3860.65,3860.66,3859.8,3860.03,269206.0
1762090860,3860.03,3860.12,3858.59,3860.12,307650.0
1762090920,3860.31,3863.09,3860.11,3862.7,364438.0
1762090980,3862.69,3864.85,3861.81,3864.31,454824.0
1762091040,3864.26,3864.48,3863.61,3864.22,550886.0
1762091100,3864.22,3864.22,3861.0,3861.01,218872.0
1762091160,3861.01,3861.01,3859.14,3859.68,350694.0
1762091220,3859.67,3860.95,3859.67,3860.45,375492.0
1762091280,3860.45,3863.4,3859.51,3863.4,408816.0
1762091340,3863.44,3866.61,3863.43,3865.45,995900.0
1762091400,3865.45,3866.34,3863.3,3863.31,548954.0
1762091460,3863.28,3863.73,3862.7,3863.39,386586.0
1762091520,3863.39,3863.72,3862.17,3862.5,209776.0
1762091580,3862.49,3863.12,3862.08,3862.83,206108.0
1762091640,3862.83,3866.61,3862.51,3866.6,315818.0
1762091700,3866.6,3866.6,3864.58,3864.59,268992.0
1762091760,3864.59,3865.98,3863.4,3865.92,430810.0
1762091820,3865.92,3866.96,3865.92,3866.67,479778.0
1762091880,3866.35,3868.11,3865.88,3867.21,552208.0
1762091940,3867.22,3867.22,3866.14,3866.45,233542.0
1762092000,3866.45,3866.97,3863.46,3864.05,376414.0
1762092060,3864.28,3864.77,3863.5,3864.27,200140.0
1762092120,3864.27,3864.89,3863.27,3863.96,304634.0
1762092180,3864.88,3868.0,3864.87,3866.99,564466.0
1762092240,3867.0,3868.0,3865.23,3867.74,321206.0
1762092300,3867.73,3871.29,3867.73,3869.36,1095758.0
1762092360,3869.37,3870.6,3868.04,3869.11,566486.0
1762092420,3869.11,3870.08,3869.0,3869.01,289042.0
1762092480,3869.01,3870.77,3868.41,3870.76,487756.0
1762092540,3870.76,3871.5,3869.84,3869.85,649112.0
1762092600,3869.84,3870.75,3868.86,3868.87,195232.0
1762092660,3868.76,3868.76,3862.44,3862.45,984064.0
1762092720,3862.45,3862.45,3857.33,3859.39,1080114.0
1762092780,3859.04,3859.04,3856.24,3857.73,878312.0
1762092840,3857.73,3858.96,3857.21,3858.25,855190.0
1762092900,3858.24,3858.92,3856.53,3858.92,616248.0
1762092960,3859.12,3859.43,3856.55,3856.55,468412.0
1762093020,3856.56,3858.83,3856.0,3857.55,522340.0
1762093080,3857.56,3857.56,3841.5,3847.52,10764150.0
1762093140,3847.51,3851.56,3845.97,3850.49,2377522.0
1762093200,3850.48,3851.31,3847.64,3847.64,1716984.0
1762093260,3847.48,3847.65,3845.27,3845.4,2458610.0
1762093320,3845.4,3846.6,3842.75,3843.17,2103478.0
1762093380,3843.16,3847.78,3843.16,3846.4,1319422.0
1762093440,3846.41,3849.79,3845.45,3848.65,727390.0
1762093500,3849.27,3849.27,3844.1,3846.0,1095592.0
1762093560,3845.72,3847.99,3845.38,3846.14,460374.0
1762093620,3846.15,3847.25,3841.01,3842.45,2490906.0
1762093680,3842.46,3842.85,3837.35,3838.57,3990612.0
1762093740,3838.56,3841.64,3838.56,3841.19,1417650.0
1762093800,3841.37,3844.95,3840.04,3844.69,2406190.0
1762093860,3844.7,3845.5,3842.85,3844.7,1092422.0
1762093920,3844.69,3845.81,3843.42,3845.37,562724.0
1762093980,3845.37,3848.27,3845.36,3847.91,829172.0
1762094040,3847.46,3849.24,3846.46,3846.46,986276.0
1762094100,3846.47,3849.69,3845.96,3849.37,498352.0
1762094160,3848.98,3851.0,3848.41,3848.66,1010258.0
1762094220,3848.67,3851.5,3848.66,3850.43,1019908.0
1762094280,3850.22,3850.81,3848.46,3850.03,411792.0
1762094340,3850.02,3850.62,3848.2,3848.99,833574.0
1762094400,3848.99,3851.7,3848.79,3851.69,268720.0
1762094460,3851.69,3855.24,3851.69,3855.24,1050900.0
1762094520,3855.58,3857.43,3854.0,3854.49,1664000.0
1762094580,3854.11,3854.12,3851.63,3851.93,1475158.0
1762094640,3851.72,3851.72,3847.51,3847.51,542248.0
1762094700,3847.51,3847.83,3843.5,3844.34,1335430.0
1762094760,3844.35,3850.74,3844.35,3849.3,718292.0
1762094820,3849.29,3849.54,3841.0,3844.15,678758.0
1762094880,3844.15,3847.15,3844.15,3846.11,575742.0
1762094940,3846.11,3849.0,3845.22,3849.0,328934.0
1762095000,3848.99,3852.0,3848.57,3849.36,601068.0
1762095060,3849.73,3855.33,3849.55,3854.5,1009858.0
1762095120,3854.5,3855.84,3853.74,3855.64,1117754.0
1762095180,3855.63,3857.76,3854.24,3854.35,1070802.0
1762095240,3854.13,3857.95,3854.13,3857.31,795256.0
1762095300,3857.63,3857.63,3855.97,3856.17,285362.0
1762095360,3855.97,3856.96,3855.21,3855.83,455694.0
1762095420,3855.83,3856.44,3851.5,3852.21,426572.0
1762095480,3851.92,3851.92,3850.0,3851.35,385392.0
1762095540,3851.36,3851.41,3849.35,3851.4,385676.0
1762095600,3851.4,3851.4,3849.0,3849.45,276082.0
1762095660,3849.45,3849.45,3846.6,3846.61,369530.0
1762095720,3846.37,3849.23,3844.16,3848.35,702846.0
1762095780,3848.39,3850.13,3848.39,3848.52,378708.0
1762095840,3848.53,3851.21,3848.52,3850.33,366008.0
1762095900,3849.77,3852.34,3849.0,3852.33,191702.0
1762095960,3852.33,3852.34,3849.76,3850.41,397326.0
1762096020,3850.76,3850.93,3846.38,3846.95,462234.0
1762096080,3846.72,3849.3,3846.55,3849.3,161900.0
1762096140,3849.3,3857.69,3849.09,3857.68,982104.0
1762096200,3857.68,3859.39,3852.97,3852.97,1351416.0
1762096260,3852.96,3853.67,3851.49,3852.01,271102.0
1762096320,3852.01,3852.29,3850.32,3852.04,784224.0
1762096380,3852.04,3855.4,3852.04,3855.4,290742.0
1762096440,3855.4,3856.0,3853.05,3855.42,607646.0
1762096500,3855.42,3856.12,3854.45,3855.71,378126.0
1762096560,3855.71,3857.83,3855.71,3857.3,374104.0
1762096620,3857.29,3857.29,3852.95,3854.98,554076.0
1762096680,3854.98,3855.73,3853.0,3853.31,223350.0
1762096740,3853.32,3857.67,3853.31,3856.81,533602.0
1762096800,3856.41,3858.0,3855.72,3858.0,575920.0
1762096860,3858.0,3858.0,3855.0,3856.58,426248.0
1762096920,3856.83,3859.65,3856.82,3859.62,400624.0
1762096980,3859.61,3861.7,3859.22,3861.01,1228494.0
1762097040,3861.0,3861.35,3859.74,3860.5,418506.0
1762097100,3860.5,3866.01,3860.32,3866.0,1799972.0
1762097160,3866.01,3868.67,3865.09,3865.45,1262258.0
1762097220,3865.45,3865.45,3862.0,3862.61,482106.0
1762097280,3862.61,3864.58,3862.42,3863.19,389292.0
1762097340,3863.19,3865.99,3863.19,3865.99,501610.0
1762097400,3865.99,3866.37,3863.66,3864.66,641016.0
1762097460,3864.5,3869.6,3864.14,3867.46,1229450.0
1762097520,3867.46,3868.17,3866.49,3867.01,738378.0
1762097580,3867.01,3868.17,3866.76,3866.9,613942.0
1762097640,3866.9,3868.15,3866.73,3866.73,325772.0
1762097700,3866.73,3867.68,3866.0,3866.01,384848.0
1762097760,3865.84,3865.84,3862.04,3862.88,782316.0
1762097820,3862.87,3863.01,3860.4,3862.81,427764.0
1762097880,3862.81,3863.01,3861.37,3862.05,343396.0
1762097940,3862.05,3866.82,3862.02,3865.05,427282.0
1762098000,3865.05,3865.06,3860.23,3861.4,793598.0
1762098060,3861.41,3861.41,3858.32,3859.33,521110.0
1762098120,3859.33,3859.33,3848.54,3854.99,1895576.0
1762098180,3855.0,3856.8,3854.99,3856.54,511276.0
1762098240,3856.54,3857.36,3855.0,3856.97,423674.0
1762098300,3856.97,3859.06,3856.97,3859.06,234614.0
1762098360,3859.05,3861.0,3858.85,3860.55,896326.0
1762098420,3860.22,3861.29,3858.74,3859.56,627950.0
1762098480,3859.56,3859.67,3858.31,3858.78,188176.0
1762098540,3858.78,3858.78,3856.23,3856.23,307692.0
1762098600,3856.23,3856.91,3855.55,3855.56,352720.0
1762098660,3855.55,3856.22,3854.81,3854.81,572230.0
1762098720,3854.82,3855.57,3853.17,3855.53,395002.0
1762098780,3855.53,3857.91,3855.52,3857.91,151966.0
1762098840,3857.91,3858.52,3857.35,3857.64,201782.0
1762098900,3857.64,3857.76,3856.81,3857.54,320618.0
1762098960,3856.92,3857.25,3855.1,3856.04,392764.0
1762099020,3856.04,3856.04,3851.77,3853.73,427940.0
1762099080,3853.74,3854.44,3853.11,3853.32,518376.0
1762099140,3853.31,3853.51,3850.81,3851.63,766634.0
1762099200,3851.64,3853.06,3845.85,3851.91,2591496.0
1762099260,3851.9,3855.0,3848.08,3853.99,1337174.0
1762099320,3854.0,3856.88,3853.0,3853.27,1316908.0
1762099380,3853.27,3853.76,3849.4,3850.92,514844.0
1762099440,3850.4,3850.71,3847.5,3847.72,511382.0
1762099500,3847.71,3849.8,3846.84,3847.35,1012334.0
1762099560,3847.79,3848.64,3846.56,3847.78,703588.0
1762099620,3847.77,3850.11,3846.35,3848.57,798338.0
1762099680,3848.56,3848.56,3845.65,3847.51,810680.0
1762099740,3847.76,3852.67,3847.76,3850.77,1067384.0
1762099800,3850.76,3854.81,3850.76,3854.23,770468.0
1762099860,3854.23,3854.23,3851.41,3853.48,379580.0
1762099920,3853.48,3853.49,3848.64,3848.64,505042.0
1762099980,3848.57,3848.57,3845.83,3847.67,1383162.0
1762100040,3847.67,3848.39,3843.19,3845.12,1125396.0
1762100100,3845.66,3846.19,3838.38,3839.25,1896238.0
1762100160,3840.43,3842.01,3839.0,3841.01,2831930.0
1762100220,3841.0,3847.86,3841.0,3847.85,844096.0
1762100280,3847.86,3847.86,3844.11,3844.4,777752.0
1762100340,3844.64,3847.36,3844.64,3845.71,514956.0
1762100400,3845.72,3850.76,3845.71,3850.76,533178.0
1762100460,3850.77,3850.77,3849.01,3849.42,500800.0
1762100520,3849.42,3851.6,3849.42,3851.6,268384.0
1762100580,3851.37,3853.7,3850.46,3853.7,835104.0
1762100640,3853.71,3859.6,3853.7,3855.92,1350730.0
1762100700,3855.91,3860.99,3855.36,3858.5,1100944.0
1762100760,3858.28,3860.16,3857.43,3857.69,1318880.0
1762100820,3857.68,3858.6,3856.06,3856.06,438236.0
1762100880,3856.06,3857.52,3856.06,3857.05,390368.0
1762100940,3857.05,3858.83,3856.7,3858.01,190410.0
1762101000,3858.01,3859.2,3853.95,3854.19,491366.0
1762101060,3854.12,3855.1,3851.75,3853.62,496472.0
1762101120,3853.62,3856.17,3853.4,3856.17,785790.0
1762101180,3856.16,3857.31,3854.04,3854.5,226634.0
1762101240,3854.5,3855.27,3849.23,3855.18,744238.0
1762101300,3855.18,3856.79,3853.07,3856.78,377206.0
1762101360,3856.78,3857.22,3855.17,3856.23,335764.0
1762101420,3856.23,3858.11,3855.6,3855.86,452526.0
1762101480,3855.86,3856.21,3852.57,3854.22,249964.0
1762101540,3854.22,3856.48,3853.79,3854.29,165856.0
1762101600,3854.29,3855.8,3853.71,3855.8,348858.0
1762101660,3855.8,3856.82,3854.44,3856.49,241694.0
1762101720,3856.44,3859.45,3856.3,3859.27,527758.0
1762101780,3859.27,3859.67,3857.0,3857.48,386574.0
1762101840,3857.47,3860.0,3857.13,3859.67,311042.0
1762101900,3859.65,3860.04,3856.13,3856.14,331780.0
1762101960,3856.13,3858.39,3855.6,3858.39,381702.0
1762102020,3858.45,3859.67,3857.94,3858.98,347560.0
1762102080,3858.99,3859.03,3858.22,3859.02,139456.0
1762102140,3859.02,3859.02,3856.16,3857.24,306694.0
1762102200,3857.24,3857.24,3855.47,3856.46,294786.0
1762102260,3856.46,3857.15,3856.2,3856.43,107726.0
1762102320,3856.43,3860.28,3856.43,3859.65,686404.0
1762102380,3859.66,3859.66,3858.67,3858.93,210984.0
1762102440,3858.93,3860.0,3857.95,3859.99,106480.0
1762102500,3859.99,3863.0,3859.99,3862.68,782684.0
1762102560,3862.69,3862.86,3862.26,3862.28,318828.0
1762102620,3862.29,3863.06,3862.26,3863.05,349834.0
1762102680,3863.17,3863.58,3862.21,3862.61,258736.0
1762102740,3862.62,3862.76,3861.76,3862.76,429300.0
1762102800,3862.75,3862.76,3859.81,3859.81,328036.0
1762102860,3859.81,3861.27,3859.31,3861.27,284026.0
1762102920,3861.27,3861.27,3858.91,3861.26,402814.0
1762102980,3861.47,3861.48,3858.71,3859.71,293364.0
1762103040,3859.71,3859.72,3857.36,3857.36,120914.0
1762103100,3857.36,3858.46,3856.98,3858.45,326014.0
1762103160,3858.52,3861.08,3858.52,3859.5,304092.0
1762103220,3859.42,3859.42,3857.6,3859.07,213950.0
1762103280,3859.07,3860.13,3859.07,3859.62,401552.0
1762103340,3859.62,3859.62,3858.13,3858.29,237540.0
1762103400,3858.3,3859.15,3857.39,3858.36,128176.0
1762103460,3858.79,3860.15,3858.56,3859.34,181588.0
1762103520,3859.21,3859.21,3857.51,3857.97,159746.0
1762103580,3857.98,3858.12,3856.98,3856.98,187990.0
1762103640,3856.99,3858.1,3856.98,3857.91,198984.0
1762103700,3857.91,3857.91,3856.97,3857.49,213948.0
1762103760,3857.49,3860.0,3857.48,3858.41,314152.0
1762103820,3858.48,3858.96,3858.06,3858.94,96952.0
1762103880,3858.95,3858.95,3855.47,3855.47,190678.0
1762103940,3855.48,3855.48,3852.12,3853.68,431356.0
1762104000,3853.52,3854.62,3852.21,3854.61,250060.0
1762104060,3854.61,3854.7,3853.22,3854.7,151406.0
1762104120,3854.7,3854.71,3852.7,3853.91,270800.0
1762104180,3853.91,3856.0,3853.91,3855.99,417488.0
1762104240,3855.99,3859.7,3855.99,3859.7,951618.0
1762104300,3859.7,3860.48,3857.63,3858.21,167370.0
1762104360,3858.21,3860.3,3858.21,3858.63,188860.0
1762104420,3858.63,3860.0,3858.62,3859.99,74098.0
1762104480,3859.99,3860.0,3858.13,3858.31,205640.0
1762104540,3858.4,3858.4,3857.68,3857.69,65978.0
1762104600,3857.68,3857.88,3856.44,3856.45,70160.0
1762104660,3856.44,3856.45,3853.98,3854.1,432790.0
1762104720,3854.1,3854.65,3854.1,3854.64,118450.0
1762104780,3855.11,3855.19,3854.12,3854.13,72862.0
1762104840,3854.12,3854.13,3850.52,3851.86,583302.0
1762104900,3851.86,3852.78,3851.73,3851.74,180126.0
1762104960,3851.74,3852.7,3851.55,3851.55,190556.0
1762105020,3851.56,3854.98,3851.55,3854.98,139750.0
1762105080,3854.98,3854.98,3853.29,3853.3,130336.0
1762105140,3853.3,3854.0,3853.29,3854.0,127522.0
1762105200,3854.0,3854.68,3853.4,3853.67,121362.0
1762105260,3853.67,3853.67,3852.04,3852.57,169230.0
1762105320,3852.57,3853.21,3851.18,3853.2,82018.0
1762105380,3853.21,3854.91,3853.21,3854.27,215194.0
1762105440,3854.27,3854.5,3853.46,3854.5,143308.0
1762105500,3854.5,3854.67,3853.46,3853.47,131282.0
1762105560,3853.47,3854.99,3853.02,3854.98,135058.0
1762105620,3854.98,3855.12,3852.32,3852.32,142744.0
1762105680,3852.32,3852.76,3851.0,3852.76,585332.0
1762105740,3852.76,3852.76,3851.55,3852.41,92036.0
1762105800,3852.42,3852.96,3852.0,3852.0,168342.0
1762105860,3852.0,3852.01,3850.2,3850.31,247862.0
1762105920,3850.32,3850.76,3847.64,3849.76,827028.0
1762105980,3849.76,3850.0,3849.32,3849.77,145558.0
1762106040,3849.77,3853.72,3849.25,3853.72,215858.0
1762106100,3853.72,3854.0,3853.12,3853.99,122556.0
1762106160,3854.0,3855.88,3853.99,3855.88,264332.0
1762106220,3855.87,3855.88,3855.0,3855.11,118298.0
1762106280,3855.1,3855.84,3855.0,3855.84,112348.0
1762106340,3855.83,3858.06,3855.83,3857.69,408242.0
1762106400,3857.69,3857.7,3856.47,3857.0,208848.0
1762106460,3856.99,3857.0,3855.35,3855.35,127712.0
1762106520,3855.34,3856.24,3855.04,3856.24,142532.0
1762106580,3856.25,3856.4,3855.3,3855.99,79470.0
1762106640,3856.0,3856.0,3855.24,3855.97,68976.0
1762106700,3855.96,3857.78,3855.96,3857.76,130472.0
1762106760,3857.76,3858.45,3856.51,3857.34,165306.0
1762106820,3857.33,3859.56,3857.33,3859.56,122324.0
1762106880,3859.57,3862.72,3857.68,3858.0,952864.0
1762106940,3858.0,3858.52,3857.74,3858.0,131036.0
1762107000,3858.0,3860.38,3857.99,3860.08,552196.0
1762107060,3860.08,3860.08,3857.81,3857.92,118052.0
1762107120,3857.92,3858.97,3857.69,3858.97,54816.0
1762107180,3858.96,3858.97,3855.98,3855.99,138624.0
1762107240,3855.99,3855.99,3855.0,3855.0,119872.0
1762107300,3855.01,3855.66,3853.62,3854.93,162590.0
1762107360,3854.93,3855.62,3854.56,3855.62,60390.0
1762107420,3855.62,3855.62,3853.52,3854.05,118108.0
1762107480,3854.05,3858.06,3853.79,3858.05,172632.0
1762107540,3858.05,3859.45,3857.59,3858.7,147702.0
1762107600,3858.71,3860.13,3857.65,3860.12,242362.0
1762107660,3860.12,3860.23,3858.65,3859.55,219304.0
1762107720,3859.55,3859.58,3858.66,3859.5,133130.0
1762107780,3859.5,3860.0,3859.23,3859.69,180870.0
1762107840,3859.69,3859.69,3858.8,3858.96,187110.0
1762107900,3858.97,3858.97,3856.31,3856.31,138454.0
1762107960,3856.32,3857.49,3856.31,3857.48,45210.0
1762108020,3857.48,3858.24,3857.48,3858.01,64490.0
1762108080,3858.01,3858.88,3858.01,3858.87,48646.0
1762108140,3858.88,3859.14,3858.1,3858.92,70630.0
1762108200,3858.91,3859.3,3857.49,3859.29,147986.0
1762108260,3859.3,3860.99,3859.29,3860.99,172886.0
1762108320,3860.99,3861.0,3860.06,3860.99,121048.0
1762108380,3861.0,3861.2,3860.79,3860.79,123506.0
1762108440,3860.8,3860.8,3858.77,3860.39,133340.0
1762108500,3860.39,3860.59,3860.14,3860.52,157888.0
1762108560,3860.51,3860.52,3859.37,3859.55,267488.0
1762108620,3859.55,3864.66,3859.55,3864.66,571440.0
1762108680,3864.35,3865.44,3862.34,3863.37,1101330.0
1762108740,3863.37,3863.4,3861.03,3861.5,475824.0
1762108800,3861.5,3862.78,3860.83,3862.78,339008.0
1762108860,3862.79,3864.02,3862.78,3863.75,143120.0
1762108920,3863.75,3864.3,3863.5,3863.74,148952.0
1762108980,3863.74,3864.43,3863.69,3864.0,136880.0
1762109040,3864.01,3864.01,3863.0,3863.28,105848.0
1762109100,3863.27,3864.34,3863.27,3864.33,96222.0
1762109160,3864.33,3865.43,3863.75,3864.32,238048.0
1762109220,3864.32,3864.87,3863.34,3863.79,224024.0
1762109280,3863.79,3864.89,3863.79,3863.79,101294.0
1762109340,3863.79,3863.79,3862.86,3862.86,117954.0
1762109400,3862.87,3863.24,3862.5,3862.5,121860.0
1762109460,3862.5,3864.0,3862.5,3863.71,152356.0
1762109520,3863.7,3863.71,3860.36,3860.36,301046.0
1762109580,3860.37,3862.49,3860.36,3862.32,113204.0
1762109640,3862.32,3863.0,3861.3,3861.98,61034.0
1762109700,3861.99,3863.52,3861.99,3863.51,137970.0
1762109760,3863.52,3864.58,3863.09,3863.09,135020.0
1762109820,3862.72,3863.01,3860.12,3860.51,174232.0
1762109880,3860.51,3863.56,3860.51,3862.17,457508.0
1762109940,3862.17,3862.45,3862.16,3862.44,47540.0
1762110000,3862.44,3862.99,3861.9,3862.39,270648.0
1762110060,3862.39,3862.4,3860.82,3861.18,143996.0
1762110120,3861.16,3862.45,3861.16,3862.16,343744.0
1762110180,3862.16,3862.23,3861.35,3861.47,122176.0
1762110240,3861.48,3861.63,3859.09,3859.44,426880.0
1762110300,3859.43,3861.06,3859.15,3860.5,242836.0
1762110360,3860.5,3860.51,3859.45,3859.61,242370.0
1762110420,3859.6,3859.61,3854.25,3857.43,882524.0
1762110480,3856.61,3857.38,3855.87,3857.37,488180.0
1762110540,3857.37,3857.8,3856.8,3857.76,174594.0
1762110600,3857.76,3859.84,3857.74,3859.84,248132.0
1762110660,3859.84,3862.36,3859.84,3861.53,285012.0
1762110720,3861.1,3861.35,3860.0,3861.35,170226.0
1762110780,3860.57,3860.93,3860.0,3860.0,55972.0
1762110840,3859.63,3860.23,3859.63,3860.22,43574.0
1762110900,3860.23,3860.23,3858.12,3858.12,78160.0
1762110960,3858.36,3858.9,3857.0,3857.21,176170.0
1762111020,3857.21,3858.27,3857.2,3858.26,36144.0
1762111080,3858.27,3858.27,3856.45,3857.66,103918.0
1762111140,3857.37,3857.37,3856.0,3856.61,227854.0
1762111200,3856.62,3856.62,3855.0,3855.01,216774.0
1762111260,3855.0,3855.01,3853.16,3853.22,307908.0
1762111320,3853.21,3854.36,3851.65,3853.4,292516.0
1762111380,3853.4,3853.56,3852.77,3852.78,150940.0
1762111440,3852.77,3854.11,3852.77,3854.06,158896.0
1762111500,3854.07,3854.07,3852.59,3852.6,102754.0
1762111560,3852.59,3853.48,3852.59,3852.61,286958.0
1762111620,3852.6,3852.61,3850.85,3851.35,190760.0
1762111680,3851.35,3851.35,3849.26,3849.84,684886.0
1762111740,3849.84,3849.84,3848.35,3848.64,330974.0
1762111800,3848.64,3850.2,3847.13,3848.04,827134.0
1762111860,3848.04,3850.26,3847.84,3850.18,190124.0
1762111920,3850.18,3850.56,3849.62,3850.21,252128.0
1762111980,3850.2,3850.26,3849.15,3850.25,405816.0
1762112040,3850.25,3855.54,3850.24,3854.15,792816.0
1762112100,3853.69,3855.59,3853.69,3854.45,309544.0
1762112160,3854.25,3854.25,3847.52,3847.52,302552.0
1762112220,3847.53,3847.56,3840.0,3841.57,3078200.0
1762112280,3841.79,3845.0,3841.28,3844.32,1274560.0
1762112340,3844.32,3847.2,3844.32,3846.5,384716.0
1762112400,3846.28,3846.28,3845.01,3845.01,176984.0
1762112460,3845.01,3845.55,3844.02,3844.99,274970.0
1762112520,3844.99,3845.01,3844.28,3844.79,1001952.0
1762112580,3845.0,3845.0,3842.11,3842.11,708652.0
1762112640,3842.1,3843.44,3842.1,3842.88,205042.0
1762112700,3842.88,3844.73,3842.88,3844.73,372796.0
1762112760,3844.73,3845.55,3844.43,3845.54,445554.0
1762112820,3845.55,3846.55,3845.1,3845.27,188704.0
1762112880,3845.28,3845.52,3845.27,3845.52,91314.0
1762112940,3845.52,3845.52,3844.22,3844.29,137410.0
1762113000,3844.43,3847.18,3844.43,3844.74,462016.0
1762113060,3844.74,3845.22,3844.63,3844.64,90642.0
1762113120,3844.63,3848.46,3844.63,3848.02,305142.0
1762113180,3848.02,3850.11,3848.01,3850.11,424228.0
1762113240,3850.1,3851.77,3849.54,3851.39,714828.0
1762113300,3852.22,3855.03,3852.22,3854.42,1364902.0
1762113360,3854.42,3855.0,3854.16,3854.23,268874.0
1762113420,3854.18,3854.18,3852.06,3852.12,143336.0
1762113480,3852.11,3853.96,3852.06,3853.96,111086.0
1762113540,3853.95,3854.38,3853.49,3854.38,138396.0
1762113600,3854.38,3854.52,3853.56,3853.95,169666.0
1762113660,3853.95,3854.2,3852.83,3852.95,106170.0
1762113720,3852.95,3852.95,3851.43,3852.67,166340.0
1762113780,3852.67,3852.94,3852.0,3852.93,149086.0
1762113840,3852.94,3856.36,3852.93,3856.35,153822.0
1762113900,3855.69,3855.7,3854.33,3854.41,241724.0
1762113960,3854.41,3857.0,3854.41,3857.0,249782.0
1762114020,3856.99,3856.99,3854.26,3854.9,420664.0
1762114080,3854.91,3854.91,3853.76,3853.76,89868.0
1762114140,3853.76,3854.01,3853.76,3854.01,63874.0
1762114200,3854.01,3854.69,3850.77,3850.77,337916.0
1762114260,3850.77,3850.78,3848.71,3848.71,207462.0
1762114320,3848.72,3849.02,3848.07,3848.51,215136.0
1762114380,3848.51,3848.51,3847.82,3847.82,118786.0
1762114440,3847.82,3847.83,3846.0,3846.39,252630.0
1762114500,3846.39,3848.26,3846.38,3848.26,178944.0
1762114560,3848.26,3849.08,3848.25,3848.76,93852.0
1762114620,3848.76,3849.46,3848.76,3849.46,65998.0
1762114680,3849.45,3849.87,3848.12,3849.34,97162.0
1762114740,3849.88,3850.18,3849.87,3850.02,68074.0
1762114800,3850.01,3852.87,3850.01,3852.44,93956.0
1762114860,3852.44,3852.52,3850.4,3851.78,92872.0
1762114920,3851.79,3852.19,3851.78,3852.17,64550.0
1762114980,3852.17,3852.18,3850.58,3851.88,124554.0
1762115040,3851.88,3851.89,3851.55,3851.56,38940.0
1762115100,3851.55,3852.83,3851.55,3852.83,81812.0
1762115160,3852.82,3852.9,3849.54,3850.25,152276.0
1762115220,3850.25,3850.74,3849.93,3850.61,133362.0
1762115280,3850.61,3851.6,3850.61,3851.59,45986.0
1762115340,3851.59,3851.61,3850.7,3851.19,87178.0
1762115400,3851.19,3851.64,3850.7,3850.71,99244.0
1762115460,3850.7,3853.42,3850.7,3853.23,128518.0
1762115520,3853.22,3853.71,3852.29,3853.7,146430.0
1762115580,3853.7,3854.66,3853.7,3854.66,213680.0
1762115640,3854.66,3855.49,3853.99,3855.33,186214.0
1762115700,3855.34,3855.34,3854.66,3854.87,74854.0
1762115760,3854.87,3854.87,3853.88,3854.27,84084.0
1762115820,3854.27,3855.27,3854.27,3855.26,98844.0
1762115880,3855.27,3855.6,3854.82,3855.4,66022.0
1762115940,3855.41,3855.59,3854.46,3854.48,317480.0
1762116000,3854.47,3855.0,3854.47,3854.99,56714.0
1762116060,3854.99,3855.71,3854.82,3854.99,251568.0
1762116120,3855.0,3855.46,3854.62,3854.63,284744.0
1762116180,3854.63,3854.92,3854.19,3854.2,71542.0
1762116240,3854.2,3854.2,3852.32,3852.71,140498.0
1762116300,3852.71,3852.93,3852.0,3852.72,149270.0
1762116360,3852.72,3852.72,3852.0,3852.01,50118.0
1762116420,3852.0,3852.76,3852.0,3852.76,61244.0
1762116480,3853.29,3854.05,3852.97,3852.97,81618.0
1762116540,3852.97,3855.48,3852.97,3854.8,343342.0
1762116600,3854.79,3854.8,3853.73,3853.98,78198.0
1762116660,3853.98,3856.77,3853.98,3856.11,184100.0
1762116720,3856.11,3857.37,3856.11,3857.37,104002.0
1762116780,3857.37,3858.14,3857.37,3857.45,450964.0
1762116840,3857.46,3857.69,3857.45,3857.68,57352.0
1762116900,3857.68,3857.68,3855.96,3856.18,139394.0
1762116960,3856.17,3857.33,3856.17,3857.32,60940.0
1762117020,3857.41,3857.43,3857.0,3857.0,57772.0
1762117080,3857.01,3857.04,3856.58,3857.03,56034.0
1762117140,3857.04,3857.19,3856.82,3857.19,124610.0
1762117200,3857.19,3858.71,3857.19,3858.12,268594.0
1762117260,3858.13,3858.76,3858.12,3858.76,125262.0
1762117320,3858.76,3861.74,3858.75,3861.0,674474.0
1762117380,3861.01,3861.01,3859.28,3859.53,177540.0
1762117440,3859.53,3860.0,3859.28,3859.28,162152.0
1762117500,3859.28,3859.29,3858.0,3858.2,150390.0
1762117560,3858.01,3859.29,3858.0,3858.14,180402.0
1762117620,3858.14,3858.15,3857.74,3857.74,93018.0
1762117680,3857.74,3857.76,3857.74,3857.75,68706.0
1762117740,3857.75,3857.76,3855.93,3855.94,169196.0
1762117800,3855.94,3855.94,3854.1,3855.35,213954.0
1762117860,3855.35,3856.29,3855.35,3855.8,329174.0
1762117920,3855.8,3855.8,3855.0,3855.0,180190.0
1762117980,3855.0,3855.01,3854.08,3854.09,110746.0
1762118040,3854.09,3854.09,3849.62,3849.83,1605642.0
1762118100,3849.82,3850.0,3849.7,3850.0,232372.0
1762118160,3850.0,3850.0,3848.39,3848.39,182170.0
1762118220,3848.4,3849.23,3848.39,3849.23,163328.0
1762118280,3849.22,3850.77,3849.22,3850.59,883220.0
1762118340,3850.72,3851.33,3850.72,3851.32,132708.0
1762118400,3851.32,3851.76,3850.0,3851.01,273898.0
1762118460,3851.26,3852.58,3851.26,3852.57,58368.0
1762118520,3852.58,3852.58,3850.91,3851.68,126980.0
1762118580,3851.68,3852.28,3851.58,3851.89,121654.0
1762118640,3851.9,3852.07,3851.24,3851.25,69948.0
1762118700,3851.25,3851.32,3851.24,3851.31,20600.0
1762118760,3851.31,3852.07,3851.31,3852.07,24246.0
1762118820,3852.06,3852.07,3852.06,3852.07,22830.0
1762118880,3852.06,3853.34,3852.06,3853.0,73754.0
1762118940,3852.83,3852.83,3851.88,3851.89,80628.0
1762119000,3851.9,3854.59,3851.89,3854.58,89554.0
1762119060,3854.59,3855.88,3854.17,3854.17,239280.0
1762119120,3854.35,3854.35,3852.41,3853.98,433850.0
1762119180,3853.99,3854.12,3853.32,3853.49,80002.0
1762119240,3853.49,3854.13,3853.48,3854.13,70066.0
1762119300,3854.12,3854.13,3853.45,3853.78,159602.0
1762119360,3853.78,3853.78,3853.04,3853.72,374134.0
1762119420,3853.72,3856.51,3853.71,3856.5,88800.0
1762119480,3856.5,3859.29,3856.5,3859.0,274086.0
1762119540,3859.01,3859.04,3858.14,3858.72,163002.0
1762119600,3858.71,3858.98,3858.0,3858.97,86358.0
1762119660,3858.98,3859.43,3858.42,3858.72,475014.0
1762119720,3858.72,3858.72,3855.71,3856.2,228994.0
1762119780,3856.21,3858.3,3856.2,3858.3,91942.0
1762119840,3858.3,3859.67,3858.3,3859.67,64336.0
1762119900,3859.67,3861.99,3859.67,3860.49,377492.0
1762119960,3860.48,3861.47,3860.27,3861.46,127858.0
1762120020,3861.47,3862.79,3860.38,3861.2,236496.0
1762120080,3861.19,3862.73,3861.19,3862.3,287962.0
1762120140,3862.31,3862.31,3862.08,3862.3,68082.0
1762120200,3862.3,3867.45,3862.3,3866.88,1748578.0
1762120260,3866.88,3867.37,3865.17,3866.52,473300.0
1762120320,3866.53,3866.53,3865.63,3866.06,211936.0
1762120380,3866.06,3866.07,3865.24,3865.25,93690.0
1762120440,3865.24,3865.24,3864.54,3864.71,114852.0
1762120500,3864.71,3864.72,3862.92,3863.0,129228.0
1762120560,3863.0,3863.22,3862.99,3863.22,64134.0
1762120620,3863.21,3863.22,3861.55,3861.55,171218.0
1762120680,3861.55,3861.56,3860.77,3860.77,64814.0
1762120740,3860.78,3860.78,3859.21,3859.53,260994.0
1762120800,3859.53,3860.59,3858.23,3858.42,246622.0
1762120860,3858.42,3858.63,3857.35,3857.36,175882.0
1762120920,3857.36,3857.37,3856.58,3857.19,211280.0
1762120980,3857.19,3857.65,3856.09,3856.84,193312.0
1762121040,3856.85,3858.12,3856.84,3858.12,97680.0
1762121100,3858.12,3858.96,3857.0,3857.7,232274.0
1762121160,3857.71,3860.05,3857.7,3860.05,147128.0
1762121220,3860.04,3861.22,3860.04,3861.21,317524.0
1762121280,3861.21,3861.59,3860.18,3860.66,481882.0
1762121340,3860.66,3860.66,3857.54,3857.54,325398.0
1762121400,3857.55,3857.86,3857.53,3857.86,132040.0
1762121460,3857.86,3857.86,3856.84,3856.84,68586.0
1762121520,3856.85,3856.85,3856.84,3856.85,34876.0
1762121580,3856.84,3857.8,3855.01,3856.4,469956.0
1762121640,3856.4,3856.4,3854.33,3855.24,329020.0
1762121700,3855.5,3856.14,3854.78,3855.33,352246.0
1762121760,3855.33,3856.7,3855.33,3856.7,98568.0
1762121820,3856.7,3856.7,3855.39,3855.4,67916.0
1762121880,3855.4,3856.14,3855.39,3856.13,61864.0
1762121940,3856.13,3857.38,3856.13,3857.37,101900.0
1762122000,3857.37,3859.06,3857.37,3859.06,158994.0
1762122060,3859.06,3859.89,3858.68,3859.88,236302.0
1762122120,3859.89,3861.38,3859.88,3861.37,140302.0
1762122180,3861.37,3861.38,3860.48,3860.49,173084.0
1762122240,3861.05,3861.9,3861.05,3861.52,374216.0
1762122300,3861.52,3861.52,3859.54,3860.09,91234.0
1762122360,3860.09,3860.19,3860.09,3860.19,45560.0
1762122420,3860.18,3860.19,3859.05,3859.06,151570.0
1762122480,3859.05,3859.06,3858.23,3858.23,50502.0
1762122540,3858.23,3858.53,3858.23,3858.52,38470.0
1762122600,3858.53,3858.84,3856.36,3856.37,138244.0
1762122660,3856.36,3856.37,3851.5,3851.75,373856.0
1762122720,3851.75,3853.36,3851.1,3851.1,440650.0
1762122780,3851.0,3851.0,3850.23,3850.31,283974.0
1762122840,3850.31,3850.32,3842.49,3844.08,1678770.0
1762122900,3844.08,3850.66,3844.08,3848.66,738592.0
1762122960,3849.71,3851.29,3842.71,3844.08,734512.0
1762123020,3844.08,3846.38,3842.42,3845.68,962700.0
1762123080,3845.68,3845.68,3842.74,3844.6,501016.0
1762123140,3844.59,3844.6,3843.64,3843.71,185612.0
1762123200,3843.71,3845.62,3843.27,3845.62,214544.0
1762123260,3846.22,3846.45,3844.53,3845.46,88562.0
1762123320,3845.47,3847.44,3844.99,3845.77,355898.0
1762123380,3845.77,3847.49,3845.45,3847.48,207182.0
1762123440,3847.48,3848.44,3847.48,3848.43,76786.0
1762123500,3848.44,3848.44,3845.59,3847.02,206636.0
1762123560,3847.02,3847.02,3845.46,3845.47,105600.0
1762123620,3845.46,3849.99,3845.45,3849.91,315310.0
1762123680,3849.92,3851.58,3849.8,3849.93,244030.0
1762123740,3849.94,3850.84,3849.93,3850.84,60950.0
1762123800,3850.83,3850.84,3849.9,3849.9,86342.0
1762123860,3849.9,3849.91,3849.89,3849.9,40048.0
1762123920,3849.89,3852.53,3849.88,3852.17,219524.0
1762123980,3852.17,3852.17,3852.14,3852.14,47496.0
1762124040,3852.15,3852.15,3847.61,3847.93,435850.0
1762124100,3847.93,3847.98,3847.93,3847.97,81716.0
1762124160,3847.97,3851.33,3847.97,3850.52,240926.0
1762124220,3850.52,3851.02,3848.61,3848.62,311616.0
1762124280,3848.35,3850.17,3848.02,3850.16,117412.0
1762124340,3850.17,3853.39,3850.16,3853.39,168528.0
1762124400,3854.03,3860.68,3854.03,3859.15,1640612.0
1762124460,3859.15,3862.27,3858.15,3861.2,1050984.0
1762124520,3861.21,3863.57,3860.0,3862.16,771640.0
1762124580,3862.17,3865.6,3860.27,3861.84,1338360.0
1762124640,3862.31,3865.71,3860.01,3864.6,727956.0
1762124700,3864.6,3866.55,3864.33,3866.06,1077664.0
1762124760,3866.07,3869.76,3862.38,3862.78,831484.0
1762124820,3862.89,3865.19,3861.09,3863.89,237794.0
1762124880,3863.9,3869.99,3863.86,3869.83,1403762.0
1762124940,3869.99,3877.25,3869.99,3874.11,3912592.0
1762125000,3874.1,3875.74,3873.01,3873.71,637466.0
1762125060,3873.7,3875.4,3870.57,3871.18,693450.0
1762125120,3871.18,3871.93,3870.6,3871.92,480516.0
1762125180,3871.93,3876.15,3871.92,3874.99,701476.0
1762125240,3875.0,3880.96,3874.73,3879.62,2712194.0
1762125300,3879.0,3880.58,3877.13,3877.32,1644722.0
1762125360,3877.33,3877.33,3873.16,3873.93,520736.0
1762125420,3873.34,3875.99,3872.48,3875.98,403630.0
1762125480,3875.98,3878.58,3875.02,3876.28,1431648.0
1762125540,3876.28,3877.38,3875.92,3876.24,363076.0
1762125600,3876.01,3876.01,3872.17,3873.85,965900.0
1762125660,3873.85,3874.21,3872.64,3873.87,358956.0
1762125720,3873.77,3873.88,3871.88,3873.86,325662.0
1762125780,3873.86,3874.04,3871.36,3872.29,317210.0
1762125840,3872.29,3873.46,3869.64,3871.56,609846.0
1762125900,3871.56,3871.56,3869.13,3869.38,273650.0
1762125960,3869.38,3871.39,3869.37,3870.82,194902.0
1762126020,3870.54,3875.99,3870.45,3875.46,253620.0
1762126080,3875.46,3875.97,3872.64,3873.03,878976.0
1762126140,3873.34,3873.88,3872.44,3872.45,295530.0
1762126200,3872.13,3874.83,3871.12,3873.94,335572.0
1762126260,3873.94,3876.62,3873.93,3874.72,377172.0
1762126320,3874.72,3874.72,3870.83,3872.39,347786.0
1762126380,3872.39,3873.93,3870.48,3871.42,277758.0
1762126440,3871.43,3873.32,3871.24,3873.32,1040526.0
1762126500,3873.33,3875.0,3872.14,3875.0,779846.0
1762126560,3875.0,3875.71,3873.71,3875.4,451448.0
1762126620,3875.4,3875.4,3873.25,3873.27,188102.0
1762126680,3873.26,3874.4,3872.82,3873.55,389500.0
1762126740,3873.54,3900.0,3873.54,3893.03,21236204.0
1762126800,3892.87,3894.13,3888.89,3889.3,2527516.0
1762126860,3889.58,3894.56,3889.57,3892.0,2325564.0
1762126920,3891.8,3905.78,3890.9,3904.44,8597864.0
1762126980,3904.85,3904.85,3899.13,3899.79,2009066.0
1762127040,3899.8,3900.38,3898.46,3899.5,976982.0
1762127100,3899.5,3901.5,3899.34,3899.35,1286620.0
1762127160,3899.34,3904.0,3899.34,3903.53,963918.0
1762127220,3903.54,3904.03,3902.48,3903.62,1351162.0
1762127280,3903.63,3905.68,3899.9,3900.57,1466608.0
1762127340,3900.8,3902.67,3899.09,3902.67,843736.0
1762127400,3902.67,3904.31,3901.84,3904.29,1053084.0
1762127460,3904.3,3907.87,3904.29,3906.53,1808188.0
1762127520,3906.53,3909.51,3904.93,3905.23,1575712.0
1762127580,3905.24,3909.89,3905.23,3909.64,1134670.0
1762127640,3909.64,3910.22,3908.37,3909.21,2475134.0
1762127700,3909.21,3912.96,3909.21,3912.71,1741876.0
1762127760,3912.71,3913.23,3910.11,3913.0,1453146.0
1762127820,3912.99,3914.72,3912.4,3912.46,1551922.0
1762127880,3912.46,3912.46,3908.0,3908.0,1525296.0
1762127940,3908.01,3908.01,3904.79,3904.8,1398878.0
1762128000,3904.79,3908.96,3901.0,3901.01,3736022.0
1762128060,3901.01,3904.18,3901.0,3903.43,1212584.0
1762128120,3903.44,3903.44,3901.1,3901.44,844810.0
1762128180,3901.45,3902.33,3898.6,3900.65,1146948.0
1762128240,3900.65,3903.14,3898.43,3903.13,640458.0
1762128300,3903.14,3907.6,3903.13,3906.35,1413648.0
1762128360,3906.36,3909.0,3906.35,3908.99,1848526.0
1762128420,3908.99,3909.39,3908.48,3908.48,752994.0
1762128480,3908.49,3908.49,3905.41,3906.73,936594.0
1762128540,3906.73,3911.99,3906.73,3911.99,1087676.0
1762128600,3911.99,3912.38,3908.47,3908.47,2206544.0
1762128660,3908.47,3908.47,3905.99,3907.62,663570.0
1762128720,3907.63,3909.33,3903.65,3904.22,922732.0
1762128780,3903.97,3906.43,3903.66,3905.61,1086286.0
1762128840,3905.36,3908.0,3905.36,3906.99,751298.0
1762128900,3907.14,3910.0,3905.93,3909.82,1000654.0
1762128960,3909.82,3912.98,3906.41,3912.47,1471878.0
1762129020,3912.47,3913.33,3908.25,3908.26,1665968.0
1762129080,3908.26,3912.0,3908.26,3910.22,468990.0
1762129140,3910.22,3911.44,3909.39,3910.0,592026.0
1762129200,3909.49,3911.46,3909.0,3909.21,343318.0
1762129260,3909.21,3909.21,3901.76,3901.77,1711830.0
1762129320,3901.77,3907.42,3901.77,3905.23,1463826.0
1762129380,3905.53,3905.71,3901.03,3901.28,363838.0
1762129440,3901.27,3903.0,3898.74,3899.28,1263324.0
1762129500,3899.06,3900.8,3899.06,3899.63,797232.0
1762129560,3899.28,3900.75,3893.04,3893.29,1894822.0
1762129620,3893.31,3895.54,3890.84,3893.0,2876470.0
1762129680,3893.0,3894.17,3892.62,3893.18,1132548.0
1762129740,3893.18,3893.92,3891.81,3892.47,775524.0
1762129800,3892.48,3895.73,3892.47,3893.49,994406.0
1762129860,3893.49,3893.96,3892.0,3892.4,1004150.0
1762129920,3892.67,3894.23,3889.63,3889.75,863876.0
1762129980,3889.75,3890.0,3886.66,3887.47,1394080.0
1762130040,3887.05,3887.08,3886.07,3886.08,1019634.0
1762130100,3886.32,3888.12,3886.32,3886.47,1402376.0
1762130160,3886.47,3886.88,3885.16,3885.6,661358.0
1762130220,3885.6,3885.6,3884.19,3884.2,813948.0
1762130280,3884.2,3887.64,3884.2,3886.2,842650.0
1762130340,3886.2,3886.66,3884.71,3885.17,600486.0
1762130400,3885.17,3886.07,3883.45,3884.53,983148.0
1762130460,3884.54,3886.31,3884.53,3885.28,900082.0
1762130520,3885.57,3886.38,3884.99,3886.37,289916.0
1762130580,3886.28,3886.78,3883.64,3884.93,1080666.0
1762130640,3884.76,3886.8,3884.4,3886.49,547872.0
1762130700,3886.49,3890.82,3886.12,3887.61,1453880.0
1762130760,3887.61,3889.11,3887.2,3887.57,541956.0
1762130820,3887.57,3887.75,3884.01,3884.17,650670.0
1762130880,3884.17,3884.62,3882.41,3883.8,1363184.0
1762130940,3883.53,3883.66,3881.99,3882.36,552608.0
1762131000,3882.35,3883.66,3882.1,3882.1,314606.0
1762131060,3881.96,3881.96,3878.01,3878.86,1903058.0
1762131120,3878.86,3878.86,3873.89,3874.01,3147648.0
1762131180,3873.06,3874.12,3870.74,3873.17,2969912.0
1762131240,3873.18,3873.18,3871.42,3872.33,1076400.0
1762131300,3872.34,3872.34,3861.19,3867.51,4677434.0
1762131360,3869.08,3869.08,3863.0,3864.99,1897790.0
1762131420,3865.0,3865.42,3862.91,3865.42,1702496.0
1762131480,3865.42,3867.11,3862.7,3866.98,1390650.0
1762131540,3866.92,3867.44,3863.3,3863.3,955390.0
1762131600,3863.0,3863.31,3855.95,3859.71,4403080.0
1762131660,3859.81,3863.98,3855.93,3861.34,3317940.0
1762131720,3861.33,3862.21,3851.0,3853.71,3824478.0
1762131780,3853.63,3859.68,3852.0,3858.52,2105952.0
1762131840,3858.95,3859.78,3855.0,3855.31,1148232.0
1762131900,3855.92,3856.72,3852.64,3853.99,1152588.0
1762131960,3854.52,3857.05,3852.21,3853.38,2241424.0
1762132020,3853.38,3853.38,3848.38,3849.92,4006964.0
1762132080,3849.92,3858.08,3849.92,3857.12,1927160.0
1762132140,3857.11,3857.13,3853.11,3857.11,1404216.0
1762132200,3857.12,3860.56,3854.16,3860.56,1514500.0
1762132260,3861.09,3861.09,3857.4,3857.82,2895296.0
1762132320,3858.0,3858.01,3855.43,3855.85,872798.0
1762132380,3857.17,3858.21,3855.7,3856.46,715818.0
1762132440,3856.47,3858.46,3855.5,3857.23,1018438.0
1762132500,3857.23,3859.4,3854.57,3855.01,1019396.0
1762132560,3855.0,3858.0,3851.58,3857.53,1408334.0
1762132620,3857.46,3859.0,3856.64,3857.05,784460.0
1762132680,3857.05,3859.66,3855.66,3858.01,856960.0
1762132740,3858.0,3858.01,3853.0,3854.94,1716776.0
1762132800,3854.95,3855.64,3851.96,3853.27,965064.0
1762132860,3853.27,3855.66,3852.82,3853.31,973922.0
1762132920,3852.75,3853.01,3849.37,3850.58,1826902.0
1762132980,3850.59,3850.59,3848.24,3849.64,872758.0
1762133040,3849.21,3850.01,3848.36,3848.91,1579478.0
1762133100,3848.7,3848.7,3842.99,3846.41,4323710.0
1762133160,3846.55,3846.55,3839.71,3839.78,4093776.0
1762133220,3840.4,3849.41,3840.39,3847.82,4449854.0
1762133280,3847.83,3850.0,3846.89,3849.4,1882428.0
1762133340,3849.4,3850.42,3846.33,3846.36,1434888.0
1762133400,3846.36,3849.22,3844.88,3848.28,1681216.0
1762133460,3848.28,3849.94,3846.17,3848.48,1118018.0
1762133520,3848.48,3850.32,3848.43,3849.62,1067752.0
1762133580,3849.84,3850.72,3848.1,3848.1,988552.0
1762133640,3847.5,3848.47,3844.46,3844.79,2092242.0
1762133700,3844.78,3844.79,3832.31,3834.63,6632936.0
1762133760,3834.88,3835.04,3826.67,3833.64,7844042.0
1762133820,3833.64,3834.21,3831.61,3833.7,2127852.0
1762133880,3833.69,3843.17,3833.69,3842.39,2311894.0
1762133940,3841.96,3841.96,3838.43,3839.42,1238936.0
1762134000,3839.4,3840.64,3837.5,3840.64,829292.0
1762134060,3839.76,3839.76,3836.0,3836.52,982888.0
1762134120,3836.82,3839.47,3835.35,3839.19,1084542.0
1762134180,3839.19,3841.52,3839.18,3840.85,1065424.0
1762134240,3840.85,3843.61,3840.33,3840.61,1113176.0
1762134300,3840.61,3844.05,3840.0,3843.69,1084846.0
1762134360,3843.68,3843.69,3840.36,3842.95,919810.0
1762134420,3842.95,3844.06,3838.17,3838.17,1113512.0
1762134480,3837.2,3840.51,3836.67,3837.51,2039538.0
1762134540,3837.52,3840.64,3836.53,3839.39,787278.0
1762134600,3839.38,3840.87,3834.36,3834.6,1109574.0
1762134660,3834.59,3839.06,3834.0,3837.67,1120008.0
1762134720,3837.67,3838.0,3835.03,3836.79,394242.0
1762134780,3836.79,3838.68,3836.79,3838.68,349592.0
1762134840,3838.68,3838.68,3835.01,3836.21,632418.0
1762134900,3836.2,3836.89,3836.04,3836.05,406664.0
1762134960,3836.05,3836.52,3833.4,3836.35,746704.0
1762135020,3836.56,3836.63,3834.18,3835.52,546560.0
1762135080,3835.51,3837.6,3835.0,3835.36,468180.0
1762135140,3835.37,3837.44,3835.15,3835.42,432786.0
1762135200,3835.17,3837.61,3834.34,3837.53,849110.0
1762135260,3837.53,3840.08,3836.95,3838.36,2112414.0
1762135320,3838.36,3838.36,3835.54,3835.8,996640.0
1762135380,3835.8,3835.81,3832.0,3832.78,1137146.0
1762135440,3832.77,3832.78,3828.44,3831.55,2549616.0
1762135500,3831.3,3834.25,3828.68,3831.59,2550092.0
1762135560,3831.43,3831.44,3827.35,3827.5,1163396.0
1762135620,3827.35,3827.35,3821.78,3824.39,4836942.0
1762135680,3824.39,3832.42,3823.23,3831.44,2333472.0
1762135740,3831.44,3831.44,3826.23,3828.2,1411630.0
1762135800,3827.87,3828.79,3826.06,3826.68,853212.0
1762135860,3826.18,3827.96,3823.36,3825.58,1398638.0
1762135920,3825.13,3830.21,3825.01,3830.2,904700.0
1762135980,3830.2,3835.36,3830.2,3834.58,1926590.0
1762136040,3833.88,3835.68,3832.24,3832.37,1204686.0
1762136100,3832.37,3832.86,3829.08,3830.64,1352412.0
1762136160,3830.65,3830.65,3824.37,3825.7,1159996.0
1762136220,3825.71,3825.71,3817.84,3822.41,4100292.0
1762136280,3822.42,3824.9,3822.26,3823.31,1136888.0
1762136340,3823.31,3824.45,3822.05,3824.19,911044.0
1762136400,3824.43,3828.6,3824.19,3828.29,1594342.0
1762136460,3828.29,3830.65,3825.74,3830.65,998402.0
1762136520,3830.82,3830.82,3827.22,3827.23,823732.0
1762136580,3827.22,3831.04,3827.22,3828.6,1481482.0
1762136640,3828.61,3830.1,3828.24,3830.09,582492.0
1762136700,3830.09,3831.83,3828.05,3828.84,1038756.0
1762136760,3828.91,3829.88,3824.55,3824.55,944442.0
1762136820,3824.56,3824.85,3815.97,3818.1,3974582.0
1762136880,3818.1,3818.34,3810.08,3814.68,9860348.0
1762136940,3814.76,3815.07,3811.98,3811.98,3309286.0
1762137000,3811.41,3811.41,3806.0,3806.27,7290050.0
1762137060,3805.11,3808.09,3802.32,3802.89,5394872.0
1762137120,3802.88,3804.42,3786.47,3803.81,18085952.0
1762137180,3804.19,3804.19,3790.99,3794.72,5237780.0
1762137240,3793.72,3801.1,3793.71,3797.21,3016054.0
1762137300,3795.83,3801.21,3792.86,3797.68,2727302.0
1762137360,3797.79,3798.34,3793.27,3795.6,2621058.0
1762137420,3796.51,3796.51,3791.62,3792.64,1970952.0
1762137480,3792.64,3795.92,3787.4,3795.92,4062800.0
1762137540,3796.21,3796.3,3791.75,3791.82,3176426.0
1762137600,3791.14,3793.91,3787.79,3788.79,2431170.0
1762137660,3788.8,3791.64,3787.91,3791.0,1856268.0
1762137720,3790.64,3793.46,3789.25,3793.2,1016190.0
1762137780,3793.05,3795.0,3790.54,3791.89,1089214.0
1762137840,3791.89,3795.01,3791.15,3793.15,1247716.0
1762137900,3793.13,3793.2,3790.0,3790.32,2107390.0
1762137960,3790.32,3791.75,3787.99,3789.4,1324640.0
1762138020,3789.4,3790.17,3786.28,3790.17,1851512.0
1762138080,3790.16,3794.61,3789.44,3792.0,1577678.0
1762138140,3792.01,3792.47,3787.5,3789.13,1279188.0
1762138200,3789.13,3793.45,3788.12,3793.26,1261508.0
1762138260,3793.26,3801.1,3792.52,3800.37,3649014.0
1762138320,3800.56,3802.69,3798.0,3798.18,2326292.0
1762138380,3798.19,3801.27,3798.18,3801.17,1175028.0
1762138440,3800.81,3810.16,3800.8,3810.01,4810096.0
1762138500,3810.01,3810.79,3802.47,3802.73,5510864.0
1762138560,3801.52,3803.51,3796.51,3796.52,3090854.0
1762138620,3796.51,3797.93,3794.95,3796.16,3526386.0
1762138680,3796.17,3798.47,3794.78,3797.0,2419542.0
1762138740,3797.1,3797.4,3795.0,3797.39,879478.0
1762138800,3797.39,3802.43,3796.38,3801.72,1567002.0
1762138860,3801.53,3801.7,3798.91,3800.22,1178396.0
1762138920,3800.3,3804.63,3800.29,3801.87,1179882.0
1762138980,3802.05,3804.02,3801.29,3802.48,784880.0
1762139040,3802.48,3803.94,3800.22,3803.77,1725586.0
1762139100,3803.77,3805.0,3800.22,3800.23,1780594.0
1762139160,3800.22,3804.12,3797.11,3801.0,1530032.0
1762139220,3801.01,3803.11,3800.09,3801.51,708952.0
1762139280,3801.95,3802.17,3795.25,3798.02,838166.0
1762139340,3798.02,3798.02,3792.38,3792.79,1603478.0
1762139400,3792.79,3792.79,3787.86,3788.42,2933232.0
1762139460,3788.99,3789.0,3769.21,3776.3,12726444.0
1762139520,3776.76,3777.17,3751.31,3766.93,23921054.0
1762139580,3767.27,3767.94,3738.02,3754.23,19875680.0
1762139640,3753.89,3757.83,3747.31,3753.58,7508662.0
1762139700,3753.58,3758.46,3740.8,3756.52,7129186.0
1762139760,3757.1,3761.53,3756.32,3759.17,3922486.0
1762139820,3759.17,3762.42,3756.75,3758.46,3224882.0
1762139880,3758.74,3769.82,3758.05,3766.91,3773146.0
1762139940,3766.89,3769.17,3761.53,3761.53,2941442.0
1762140000,3761.27,3763.2,3757.57,3760.05,4864706.0
1762140060,3760.53,3760.59,3750.11,3750.11,5831612.0
1762140120,3749.88,3753.03,3748.69,3751.82,5659466.0
1762140180,3751.38,3754.33,3746.26,3747.43,4769448.0
1762140240,3747.63,3750.97,3745.39,3749.47,4971930.0
1762140300,3749.48,3749.85,3745.06,3746.24,4218644.0
1762140360,3746.23,3747.76,3744.91,3745.0,4571402.0
1762140420,3745.15,3747.97,3739.07,3747.96,5627448.0
1762140480,3747.9,3752.11,3746.98,3750.99,3753128.0
1762140540,3751.35,3752.0,3748.05,3750.42,1273016.0
1762140600,3750.43,3750.89,3731.89,3739.51,9257778.0
1762140660,3739.63,3744.1,3735.55,3743.99,3642602.0
1762140720,3743.99,3744.52,3734.02,3741.88,3024806.0
1762140780,3741.17,3749.59,3739.75,3748.3,2708490.0
1762140840,3748.92,3756.05,3748.61,3751.8,5534146.0
1762140900,3751.81,3755.54,3751.65,3753.82,2078708.0
1762140960,3753.82,3754.08,3749.39,3752.1,2117614.0
1762141020,3752.11,3752.58,3748.66,3752.57,1912176.0
1762141080,3752.58,3760.0,3752.1,3753.38,3429032.0
1762141140,3753.26,3753.93,3751.13,3752.19,1860422.0
1762141200,3752.18,3755.83,3751.02,3754.84,1365708.0
1762141260,3755.17,3758.4,3755.1,3755.75,1638392.0
1762141320,3755.56,3756.09,3753.98,3754.09,651120.0
1762141380,3754.08,3756.41,3749.96,3751.64,1070486.0
1762141440,3751.62,3753.41,3750.02,3751.05,932008.0
1762141500,3751.06,3751.06,3736.88,3739.57,6801260.0
1762141560,3738.74,3741.63,3734.92,3735.12,3529864.0
1762141620,3735.12,3742.81,3735.12,3742.44,2528730.0
1762141680,3742.01,3744.27,3738.74,3740.64,1489608.0
1762141740,3740.63,3740.64,3737.85,3739.01,1242678.0
1762141800,3739.0,3741.69,3737.64,3740.62,1004174.0
1762141860,3740.84,3741.13,3737.63,3738.99,699264.0
1762141920,3738.64,3738.99,3727.84,3736.27,8094718.0
1762141980,3736.26,3738.08,3728.74,3729.99,3078978.0
1762142040,3730.47,3733.5,3727.0,3732.7,2754624.0
1762142100,3732.51,3735.0,3731.93,3733.57,1755368.0
1762142160,3733.57,3733.57,3727.5,3730.26,1217796.0
1762142220,3730.45,3738.46,3730.45,3735.69,2032362.0
1762142280,3735.68,3735.69,3732.84,3734.0,1438394.0
1762142340,3734.01,3736.0,3733.62,3734.73,1152768.0
1762142400,3734.73,3734.73,3727.46,3730.61,4477774.0
1762142460,3731.18,3731.23,3725.0,3728.55,4442650.0
1762142520,3728.24,3733.08,3728.24,3730.42,3435448.0
1762142580,3730.67,3733.45,3726.2,3726.73,3365894.0
1762142640,3726.72,3727.36,3721.67,3722.23,6592376.0
1762142700,3722.23,3725.94,3720.64,3724.34,2816710.0
1762142760,3724.99,3725.0,3714.53,3716.38,5958992.0
1762142820,3715.15,3720.99,3713.3,3719.52,5052916.0
1762142880,3719.23,3724.24,3718.5,3721.42,2452646.0
1762142940,3721.2,3721.2,3717.01,3720.75,2018794.0
1762143000,3721.15,3727.11,3721.13,3725.61,2198810.0
1762143060,3725.9,3725.91,3719.82,3720.26,1857784.0
1762143120,3721.18,3721.18,3717.88,3719.02,1771436.0
1762143180,3719.01,3724.99,3718.73,3724.24,1958076.0
1762143240,3724.25,3727.19,3724.12,3727.18,2669966.0
1762143300,3727.18,3729.38,3726.16,3728.01,3901950.0
1762143360,3727.78,3727.78,3722.14,3725.0,2756486.0
1762143420,3724.39,3728.72,3722.68,3727.08,2414890.0
1762143480,3727.09,3728.89,3724.05,3727.68,2249818.0
1762143540,3727.54,3727.95,3723.0,3726.95,1044076.0
1762143600,3726.97,3729.36,3725.76,3727.58,1042794.0
1762143660,3727.57,3730.16,3724.52,3729.5,1088590.0
1762143720,3729.41,3735.05,3727.29,3734.35,2578006.0
1762143780,3734.35,3737.44,3734.35,3737.43,3193652.0
1762143840,3737.44,3738.55,3735.62,3735.82,1572906.0
1762143900,3735.82,3738.34,3735.2,3738.33,1510416.0
1762143960,3738.32,3738.36,3732.19,3734.49,2544486.0
1762144020,3734.49,3736.98,3733.71,3735.95,2304406.0
1762144080,3735.73,3742.24,3735.73,3742.24,2510966.0
1762144140,3742.23,3743.0,3735.45,3736.23,2407968.0
1762144200,3736.24,3736.24,3731.15,3732.81,1490630.0
1762144260,3732.6,3735.0,3731.26,3734.2,1141288.0
1762144320,3734.19,3736.59,3732.32,3735.08,1274900.0
1762144380,3734.67,3736.36,3734.67,3736.35,942986.0
1762144440,3736.35,3738.0,3735.45,3738.0,1259402.0
1762144500,3737.99,3739.63,3736.06,3739.63,2457966.0
1762144560,3739.62,3740.86,3736.56,3736.56,2367954.0
1762144620,3736.57,3737.95,3735.32,3736.47,792662.0
1762144680,3736.47,3737.93,3733.88,3736.88,1317686.0
1762144740,3736.89,3739.21,3736.53,3739.21,666124.0
1762144800,3739.2,3739.2,3736.54,3736.73,1168134.0
1762144860,3736.73,3736.74,3733.12,3733.85,1409412.0
1762144920,3733.85,3737.54,3733.84,3734.4,1158166.0
1762144980,3734.4,3734.58,3728.27,3728.47,1573916.0
1762145040,3728.67,3730.31,3727.29,3727.3,1589040.0
1762145100,3727.29,3729.35,3727.29,3727.93,911922.0
1762145160,3728.13,3731.97,3727.32,3731.88,1004252.0
1762145220,3731.88,3731.88,3729.4,3730.38,680036.0
1762145280,3730.41,3731.81,3729.03,3731.8,469972.0
1762145340,3731.81,3734.5,3731.8,3734.49,538120.0
1762145400,3734.49,3738.41,3734.28,3737.9,1086170.0
1762145460,3737.89,3738.96,3737.87,3738.95,902712.0
1762145520,3738.95,3741.08,3738.32,3740.05,1514148.0
1762145580,3740.0,3741.93,3738.45,3741.93,1377978.0
1762145640,3741.93,3745.93,3741.62,3745.6,2714838.0
1762145700,3745.42,3745.42,3741.25,3741.85,1986664.0
1762145760,3741.59,3742.36,3740.85,3742.26,712540.0
1762145820,3742.26,3743.47,3741.19,3743.47,1968574.0
1762145880,3743.46,3743.91,3743.0,3743.0,744924.0
1762145940,3743.08,3745.0,3742.61,3744.77,588876.0
1762146000,3744.76,3744.77,3743.01,3744.71,740792.0
1762146060,3744.7,3747.76,3743.0,3746.47,2078312.0
1762146120,3746.45,3747.29,3745.35,3746.94,2288806.0
1762146180,3746.24,3749.99,3746.1,3748.02,1622186.0
1762146240,3748.02,3750.62,3746.39,3750.62,1764040.0
1762146300,3750.61,3751.62,3749.87,3750.82,1179148.0
1762146360,3750.81,3751.94,3750.25,3751.94,1005438.0
1762146420,3751.94,3757.59,3751.58,3753.01,2814628.0
1762146480,3753.01,3757.69,3753.0,3756.81,2154420.0
1762146540,3757.01,3758.47,3755.73,3757.94,1328920.0
1762146600,3757.93,3757.94,3753.82,3755.06,2828886.0
1762146660,3754.96,3754.96,3749.72,3749.72,1313232.0
1762146720,3749.71,3749.71,3745.13,3746.4,1485130.0
1762146780,3746.4,3755.4,3746.4,3753.56,1836476.0
1762146840,3753.56,3762.73,3753.53,3760.21,4204074.0
1762146900,3759.21,3762.0,3757.76,3761.12,1365196.0
1762146960,3761.12,3761.6,3756.12,3756.12,2093534.0
1762147020,3756.13,3756.13,3750.69,3751.27,1346140.0
1762147080,3750.94,3752.78,3749.67,3749.67,903372.0
1762147140,3749.55,3750.72,3749.11,3749.12,820994.0
1762147200,3749.11,3751.92,3748.91,3751.74,1028366.0
1762147260,3751.74,3751.98,3749.3,3750.64,657572.0
1762147320,3751.11,3756.35,3750.0,3754.07,790598.0
1762147380,3752.36,3752.36,3748.9,3749.64,617936.0
1762147440,3749.84,3753.52,3749.84,3752.77,605680.0
1762147500,3752.76,3755.32,3749.51,3751.59,1012364.0
1762147560,3751.13,3755.06,3749.49,3754.72,327348.0
1762147620,3754.72,3754.72,3753.32,3754.7,287004.0
1762147680,3754.7,3757.49,3754.2,3755.87,346180.0
1762147740,3755.87,3756.84,3755.0,3755.0,350274.0
1762147800,3755.75,3756.72,3755.0,3755.55,318178.0
1762147860,3755.56,3757.41,3753.57,3756.88,480534.0
1762147920,3756.88,3756.88,3753.13,3754.4,461558.0
1762147980,3754.4,3754.78,3750.58,3752.56,419258.0
1762148040,3752.57,3752.57,3750.67,3751.0,295322.0
1762148100,3750.1,3751.98,3748.21,3748.65,683766.0
1762148160,3748.65,3748.8,3742.93,3744.21,1581436.0
1762148220,3743.49,3745.19,3743.0,3743.79,736804.0
1762148280,3744.24,3744.29,3739.0,3739.06,2496490.0
1762148340,3738.9,3739.81,3736.73,3739.11,4554104.0
1762148400,3739.12,3739.12,3735.0,3738.59,1640350.0
1762148460,3738.58,3738.67,3736.15,3736.16,626006.0
1762148520,3736.15,3737.59,3734.7,3736.76,2085146.0
1762148580,3736.76,3736.76,3733.58,3736.46,813876.0
1762148640,3736.5,3736.5,3732.99,3734.39,970350.0
1762148700,3734.82,3735.52,3730.32,3730.32,1236778.0
1762148760,3730.33,3733.35,3730.32,3732.59,921920.0
1762148820,3732.59,3732.88,3730.5,3730.5,1061852.0
1762148880,3730.51,3730.51,3726.1,3727.14,5009232.0
1762148940,3727.13,3729.65,3725.98,3729.64,1260556.0
1762149000,3729.65,3733.62,3727.16,3732.1,1868830.0
1762149060,3732.09,3733.05,3730.0,3732.96,1134152.0
1762149120,3732.96,3734.86,3727.46,3729.48,1129024.0
1762149180,3729.67,3732.43,3729.12,3730.56,675104.0
1762149240,3730.43,3730.82,3728.67,3729.91,2338294.0
1762149300,3729.91,3731.94,3729.81,3731.62,2224918.0
1762149360,3731.62,3731.62,3730.06,3730.53,1377664.0
1762149420,3730.08,3730.09,3727.49,3728.27,510956.0
1762149480,3728.27,3729.87,3728.0,3728.86,427762.0
1762149540,3728.87,3730.43,3728.61,3730.25,558234.0
1762149600,3730.26,3733.34,3726.88,3733.23,990930.0
1762149660,3733.49,3734.71,3731.38,3733.53,1073174.0
1762149720,3733.13,3735.93,3732.5,3734.36,1083218.0
1762149780,3734.35,3734.35,3731.91,3734.28,438716.0
1762149840,3734.28,3736.09,3731.93,3733.62,530560.0
1762149900,3733.62,3737.61,3733.5,3735.75,829132.0
1762149960,3735.48,3736.79,3733.0,3733.0,795796.0
1762150020,3733.0,3735.2,3732.71,3733.91,502672.0
1762150080,3733.91,3736.85,3733.14,3736.85,461004.0
1762150140,3736.85,3739.43,3731.49,3731.49,1143518.0
1762150200,3731.49,3731.49,3725.22,3725.48,2055704.0
1762150260,3725.3,3725.3,3714.73,3716.32,8628266.0
1762150320,3716.31,3719.34,3715.82,3719.0,1965336.0
1762150380,3718.99,3719.48,3716.3,3716.31,2906754.0
1762150440,3716.3,3718.3,3715.48,3717.95,1011662.0
1762150500,3717.96,3720.75,3715.5,3720.75,1675854.0
1762150560,3720.75,3723.04,3719.95,3722.0,1040644.0
1762150620,3722.0,3728.35,3720.71,3727.84,1712476.0
1762150680,3727.74,3729.51,3722.72,3722.73,1460008.0
1762150740,3722.73,3722.73,3720.0,3720.46,773576.0
1762150800,3719.97,3725.42,3719.28,3724.03,1398846.0
1762150860,3724.02,3726.15,3723.12,3725.81,662260.0
1762150920,3725.52,3725.52,3720.0,3720.32,709382.0
1762150980,3720.32,3724.36,3720.03,3724.06,587014.0
1762151040,3723.68,3728.6,3723.68,3725.74,461958.0
1762151100,3725.36,3727.96,3725.34,3725.35,563004.0
1762151160,3725.35,3725.35,3720.34,3720.7,860372.0
1762151220,3720.7,3723.47,3720.41,3721.89,772598.0
1762151280,3721.89,3723.68,3721.37,3723.04,432002.0
1762151340,3723.04,3723.91,3722.14,3722.15,613842.0
1762151400,3722.15,3722.5,3719.67,3720.42,1341016.0
1762151460,3720.64,3720.64,3716.33,3719.82,1215544.0
1762151520,3718.92,3724.55,3717.23,3720.78,1783094.0
1762151580,3720.49,3722.24,3719.76,3719.77,631792.0
1762151640,3719.77,3724.0,3719.77,3720.62,813632.0
1762151700,3720.61,3726.69,3719.59,3726.66,1397578.0
1762151760,3726.67,3727.62,3725.0,3725.92,903944.0
1762151820,3725.93,3729.91,3725.92,3728.58,739052.0
1762151880,3728.57,3730.0,3725.69,3726.59,977354.0
1762151940,3726.59,3726.59,3721.02,3721.43,1155126.0
1762152000,3721.23,3721.99,3716.36,3716.36,2277680.0
1762152060,3716.37,3716.37,3703.3,3708.84,10763810.0
1762152120,3708.84,3712.3,3708.84,3710.0,2560484.0
1762152180,3710.0,3715.02,3703.86,3710.23,6562548.0
1762152240,3710.12,3710.55,3708.04,3708.23,1315984.0
1762152300,3708.23,3708.34,3694.26,3696.94,15727492.0
1762152360,3698.0,3701.76,3695.3,3697.97,9584266.0
1762152420,3698.11,3699.06,3690.94,3692.77,7034226.0
1762152480,3693.09,3693.59,3682.26,3686.79,16343890.0
1762152540,3686.59,3703.48,3685.57,3700.71,7256628.0
1762152600,3700.7,3710.8,3700.0,3708.6,5469224.0
1762152660,3708.6,3718.44,3707.59,3714.51,3545090.0
1762152720,3714.51,3717.81,3712.2,3716.53,3241876.0
1762152780,3715.77,3717.76,3711.26,3716.01,3060940.0
1762152840,3715.92,3715.92,3710.58,3710.59,1547844.0
1762152900,3710.11,3714.0,3706.87,3706.99,1869306.0
1762152960,3706.54,3708.25,3703.89,3708.25,1842260.0
1762153020,3708.24,3715.83,3707.81,3715.82,1432270.0
1762153080,3715.84,3716.01,3714.46,3715.19,783274.0
1762153140,3715.27,3717.64,3714.11,3717.01,1769752.0
1762153200,3717.01,3717.02,3710.92,3711.0,2517152.0
1762153260,3711.41,3715.88,3711.26,3713.86,1597386.0
1762153320,3713.86,3714.69,3707.52,3712.99,2358610.0
1762153380,3712.99,3714.67,3710.01,3711.16,774488.0
1762153440,3711.0,3712.29,3706.37,3706.38,1701678.0
1762153500,3706.37,3712.99,3706.37,3709.58,1048592.0
1762153560,3709.59,3709.59,3697.24,3700.27,4271786.0
1762153620,3700.26,3705.23,3699.09,3704.53,2564542.0
1762153680,3704.92,3708.98,3703.87,3706.92,2291292.0
1762153740,3706.64,3710.0,3705.49,3709.8,1264208.0
1762153800,3709.99,3713.07,3709.99,3712.91,1554520.0
1762153860,3712.91,3712.91,3708.0,3708.0,893454.0
1762153920,3708.01,3715.5,3707.51,3711.45,2228722.0
1762153980,3711.44,3717.94,3711.44,3716.49,2616542.0
1762154040,3716.33,3717.56,3714.81,3715.0,1034562.0
1762154100,3715.0,3715.59,3712.63,3715.36,1247476.0
1762154160,3715.36,3718.02,3713.66,3717.59,2742268.0
1762154220,3717.58,3717.72,3713.68,3716.77,1036880.0
1762154280,3716.46,3717.94,3714.63,3714.63,1275804.0
1762154340,3714.35,3716.69,3712.25,3712.42,687544.0
1762154400,3712.43,3714.79,3710.46,3714.07,705790.0
1762154460,3713.86,3713.86,3710.01,3711.2,521882.0
1762154520,3711.01,3717.72,3710.72,3717.72,2594354.0
1762154580,3717.24,3723.85,3717.24,3722.14,4632044.0
1762154640,3721.38,3732.3,3721.12,3729.67,9206880.0
1762154700,3729.65,3732.13,3729.31,3729.31,3608906.0
1762154760,3729.92,3730.05,3723.49,3725.02,1732810.0
1762154820,3724.94,3731.48,3722.01,3727.17,3006242.0
1762154880,3726.92,3727.35,3724.38,3724.38,1270676.0
1762154940,3724.38,3726.0,3722.92,3725.51,976326.0
1762155000,3725.3,3725.3,3722.32,3722.89,784652.0
1762155060,3722.88,3723.71,3721.7,3723.7,732394.0
1762155120,3723.98,3729.36,3723.92,3729.35,1590804.0
1762155180,3729.35,3731.64,3728.31,3729.58,1896532.0
1762155240,3729.57,3733.22,3727.12,3727.12,1370584.0
1762155300,3727.12,3728.4,3724.56,3727.86,1139678.0
1762155360,3727.86,3730.77,3726.24,3730.18,898752.0
1762155420,3730.17,3730.47,3726.33,3726.97,650456.0
1762155480,3726.96,3735.98,3726.96,3730.63,1951626.0
1762155540,3730.63,3732.0,3729.38,3730.93,502584.0
1762155600,3731.56,3731.56,3728.34,3730.46,623408.0
1762155660,3730.47,3732.85,3724.37,3724.37,1790988.0
1762155720,3724.32,3724.33,3716.0,3716.87,2251534.0
1762155780,3716.86,3718.26,3716.01,3717.44,1216422.0
1762155840,3716.87,3717.21,3710.56,3710.58,2164572.0
1762155900,3710.5,3713.66,3707.51,3711.55,4990602.0
1762155960,3711.62,3711.62,3708.8,3709.44,1222448.0
1762156020,3709.43,3710.36,3709.0,3709.28,1112910.0
1762156080,3709.28,3712.13,3708.97,3709.3,1524086.0
1762156140,3709.29,3714.37,3709.29,3714.36,865000.0
1762156200,3714.36,3717.07,3713.0,3714.8,2481298.0
1762156260,3714.8,3717.2,3714.79,3715.74,690998.0
1762156320,3716.21,3719.53,3716.21,3718.01,983382.0
1762156380,3718.0,3719.0,3717.65,3718.31,459882.0
1762156440,3718.32,3720.0,3716.3,3716.3,414654.0
1762156500,3716.3,3717.32,3713.99,3714.35,754706.0
1762156560,3714.19,3718.65,3713.44,3718.65,373608.0
1762156620,3718.64,3718.84,3717.3,3718.3,517246.0
1762156680,3718.29,3718.61,3714.22,3714.92,402736.0
1762156740,3714.92,3714.93,3711.57,3713.09,589114.0
1762156800,3713.1,3713.1,3709.35,3712.08,1934794.0
1762156860,3712.09,3714.36,3711.34,3713.45,564710.0
1762156920,3713.46,3715.57,3711.82,3714.43,704144.0
1762156980,3714.44,3715.78,3711.66,3714.61,409996.0
1762157040,3714.58,3714.82,3712.01,3714.81,372544.0
1762157100,3714.82,3714.82,3711.94,3713.24,813380.0
1762157160,3713.24,3715.0,3711.18,3712.89,847466.0
1762157220,3712.89,3715.7,3711.81,3713.38,886638.0
1762157280,3713.37,3713.62,3709.28,3710.74,1705158.0
1762157340,3710.73,3712.89,3710.21,3712.0,1569388.0
1762157400,3712.0,3716.46,3712.0,3715.75,984508.0
1762157460,3715.75,3717.07,3714.25,3715.76,733088.0
1762157520,3715.77,3716.43,3714.77,3715.0,362450.0
1762157580,3715.0,3715.65,3713.26,3714.23,505128.0
1762157640,3714.23,3714.69,3711.7,3712.72,516674.0
1762157700,3712.73,3712.93,3705.0,3707.95,1802808.0
1762157760,3707.96,3714.61,3707.95,3714.25,826550.0
1762157820,3714.24,3714.25,3711.39,3713.3,468472.0
1762157880,3713.29,3713.3,3709.64,3709.92,813064.0
1762157940,3709.47,3712.63,3709.14,3710.51,763820.0
1762158000,3710.5,3710.78,3706.65,3710.28,1120080.0
1762158060,3710.28,3710.28,3703.88,3704.48,1536862.0
1762158120,3704.62,3705.37,3701.14,3702.44,1486322.0
1762158180,3702.45,3706.19,3702.45,3704.45,815774.0
1762158240,3704.37,3705.41,3701.27,3701.57,1135076.0
1762158300,3701.57,3703.43,3701.0,3701.21,1040044.0
1762158360,3701.2,3702.21,3697.73,3700.33,3318232.0
1762158420,3700.32,3700.32,3693.53,3697.8,4301776.0
1762158480,3697.8,3700.72,3697.79,3699.11,1294900.0
1762158540,3699.11,3701.87,3698.11,3700.28,1258988.0
1762158600,3700.46,3702.48,3699.78,3701.53,809046.0
1762158660,3701.53,3704.0,3701.21,3703.1,1262088.0
1762158720,3703.09,3704.09,3697.71,3699.64,931448.0
1762158780,3699.76,3703.76,3699.64,3701.98,787182.0
1762158840,3701.97,3703.84,3701.07,3701.07,591134.0
1762158900,3701.07,3701.08,3698.49,3701.0,591078.0
1762158960,3700.99,3703.63,3699.71,3700.54,854398.0
1762159020,3700.55,3700.55,3695.63,3696.42,739174.0
1762159080,3696.41,3697.24,3693.1,3694.69,2019078.0
1762159140,3694.68,3694.69,3688.2,3691.35,5074044.0
1762159200,3691.1,3694.0,3689.44,3693.69,3432728.0
1762159260,3693.69,3697.99,3692.75,3696.69,1500996.0
1762159320,3696.69,3698.47,3695.0,3696.06,798618.0
1762159380,3696.06,3697.99,3694.14,3696.96,698996.0
1762159440,3697.12,3698.76,3696.35,3697.49,694400.0
1762159500,3697.48,3698.76,3691.45,3694.49,1426572.0
1762159560,3694.49,3694.49,3691.59,3692.13,987670.0
1762159620,3691.98,3693.68,3688.84,3691.25,2357880.0
1762159680,3691.46,3692.26,3686.05,3689.13,4056980.0
1762159740,3689.47,3690.44,3686.78,3689.36,1716990.0
1762159800,3688.73,3703.94,3688.73,3703.36,3622472.0
1762159860,3703.73,3713.69,3703.73,3711.09,7241892.0
1762159920,3710.36,3714.55,3709.4,3713.02,2410090.0
1762159980,3713.17,3719.59,3712.45,3718.35,3887736.0
1762160040,3718.09,3718.25,3716.01,3717.01,2263896.0
1762160100,3717.01,3717.01,3709.43,3709.43,2294796.0
1762160160,3709.0,3711.0,3709.0,3710.43,1045334.0
1762160220,3710.43,3714.35,3708.03,3713.17,1698670.0
1762160280,3713.18,3716.92,3713.17,3714.9,1170454.0
1762160340,3714.83,3715.86,3714.06,3714.92,929902.0
1762160400,3714.65,3714.66,3711.88,3714.59,1153470.0
1762160460,3714.6,3716.65,3712.59,3713.05,968900.0
1762160520,3713.05,3718.36,3712.78,3718.36,649258.0
1762160580,3718.71,3723.0,3718.71,3722.71,3218754.0
1762160640,3722.7,3723.12,3721.35,3723.12,1279436.0
1762160700,3724.06,3726.34,3722.12,3725.41,2604098.0
1762160760,3725.49,3728.0,3724.01,3727.99,2853856.0
1762160820,3728.0,3739.03,3728.0,3738.49,7960438.0
1762160880,3738.5,3738.83,3732.0,3735.0,4310064.0
1762160940,3735.01,3737.09,3725.11,3730.2,4766398.0
1762161000,3730.21,3735.84,3729.06,3732.43,6467048.0
1762161060,3732.44,3733.89,3731.5,3733.89,1147114.0
1762161120,3734.64,3737.7,3734.06,3736.13,2087714.0
1762161180,3736.13,3736.14,3732.84,3732.85,3194248.0
1762161240,3732.71,3734.47,3731.36,3733.64,1482768.0
1762161300,3733.64,3733.64,3729.67,3730.58,1417026.0
1762161360,3731.21,3731.21,3727.98,3728.74,1975932.0
1762161420,3728.73,3730.62,3727.7,3730.0,1592902.0
1762161480,3729.99,3730.2,3727.07,3728.88,1072756.0
1762161540,3728.69,3728.69,3723.47,3724.24,1422554.0
1762161600,3724.23,3724.23,3717.03,3719.12,2695048.0
1762161660,3719.12,3720.41,3716.0,3716.01,1421696.0
1762161720,3716.0,3716.65,3713.6,3716.65,1367356.0
1762161780,3716.73,3717.14,3713.15,3713.91,909850.0
1762161840,3714.2,3714.95,3711.0,3711.0,1577394.0
1762161900,3710.97,3711.34,3704.87,3705.4,4070628.0
1762161960,3705.4,3710.42,3705.4,3710.31,806520.0
1762162020,3710.63,3713.57,3708.61,3712.49,1821466.0
1762162080,3712.49,3716.16,3712.33,3712.49,1935030.0
1762162140,3712.49,3712.99,3710.2,3712.21,456248.0
1762162200,3711.46,3714.86,3710.73,3714.59,730082.0
1762162260,3714.59,3718.26,3713.96,3716.84,991002.0
1762162320,3716.85,3716.85,3713.01,3713.67,706860.0
1762162380,3713.67,3713.67,3706.82,3708.0,1111034.0
1762162440,3708.0,3710.07,3707.07,3707.65,1196548.0
1762162500,3708.27,3708.58,3706.06,3707.45,1247252.0
1762162560,3707.45,3712.4,3707.45,3711.46,499032.0
1762162620,3711.46,3711.71,3709.36,3711.03,284042.0
1762162680,3711.03,3711.44,3706.29,3708.12,820890.0
1762162740,3708.13,3708.13,3704.34,3704.88,1370110.0
1762162800,3705.33,3706.52,3703.0,3706.51,2428328.0
1762162860,3706.52,3707.86,3705.65,3706.12,414466.0
1762162920,3706.13,3706.13,3703.57,3703.57,430460.0
1762162980,3703.85,3705.28,3702.69,3704.24,450632.0
1762163040,3704.23,3707.52,3704.23,3707.24,405442.0
1762163100,3707.24,3707.24,3704.64,3706.16,612268.0
1762163160,3706.75,3709.19,3705.0,3706.19,1799720.0
1762163220,3706.0,3706.01,3703.71,3703.71,565932.0
1762163280,3703.71,3704.07,3702.05,3704.04,591226.0
1762163340,3704.04,3706.8,3703.62,3706.0,351978.0
1762163400,3706.0,3706.64,3703.07,3703.07,527534.0
1762163460,3702.66,3702.66,3697.6,3700.6,3901930.0
1762163520,3700.6,3700.6,3698.32,3699.88,1533094.0
1762163580,3700.0,3701.35,3697.44,3697.57,1429440.0
1762163640,3697.58,3699.36,3697.0,3698.45,729680.0
1762163700,3698.36,3698.36,3694.04,3696.43,2287876.0
1762163760,3696.42,3701.89,3696.42,3700.91,1310434.0
1762163820,3700.36,3701.58,3697.65,3698.15,999132.0
1762163880,3698.38,3703.47,3698.38,3703.47,575840.0
1762163940,3703.63,3704.93,3701.46,3701.72,2778680.0
1762164000,3701.72,3705.47,3701.72,3703.02,1215120.0
1762164060,3703.03,3705.72,3703.02,3704.38,622436.0
1762164120,3704.37,3707.79,3704.37,3707.47,813898.0
1762164180,3707.47,3711.35,3707.28,3709.01,1817730.0
1762164240,3708.87,3708.87,3701.56,3702.6,1125070.0
1762164300,3702.61,3708.15,3702.61,3708.15,708238.0
1762164360,3708.16,3709.66,3705.96,3708.58,495130.0
1762164420,3708.68,3711.25,3707.61,3707.85,706208.0
1762164480,3707.85,3710.69,3707.64,3710.69,461604.0
1762164540,3710.68,3712.42,3710.46,3710.82,587638.0
1762164600,3710.82,3712.92,3709.25,3710.72,1547436.0
1762164660,3710.72,3711.05,3709.25,3709.26,942222.0
1762164720,3709.26,3710.8,3706.01,3706.6,704064.0
1762164780,3706.6,3707.32,3705.92,3707.04,478720.0
1762164840,3707.04,3711.03,3707.04,3710.62,630850.0
1762164900,3710.62,3712.5,3710.26,3711.73,394646.0
1762164960,3711.73,3711.73,3710.59,3710.64,416220.0
1762165020,3710.65,3712.23,3709.46,3710.76,604940.0
1762165080,3710.76,3710.76,3709.68,3710.67,232174.0
1762165140,3710.72,3712.23,3710.71,3712.23,342396.0
1762165200,3712.23,3714.44,3710.71,3710.71,604296.0
1762165260,3710.67,3711.55,3709.62,3711.14,686546.0
1762165320,3711.15,3713.57,3711.14,3712.39,362748.0
1762165380,3712.38,3712.75,3711.0,3712.74,241874.0
1762165440,3712.75,3713.03,3711.51,3713.03,388214.0
1762165500,3713.03,3715.08,3712.01,3712.01,800384.0
1762165560,3712.01,3712.01,3709.4,3709.79,478998.0
1762165620,3709.79,3710.87,3709.4,3710.02,222238.0
1762165680,3710.02,3717.76,3710.02,3716.61,1696066.0
1762165740,3716.62,3717.29,3715.91,3715.92,598824.0
1762165800,3715.18,3715.18,3707.53,3707.54,847010.0
1762165860,3707.53,3707.53,3704.35,3706.41,1130480.0
1762165920,3706.47,3708.1,3706.28,3706.28,1617210.0
1762165980,3706.28,3706.28,3704.44,3705.6,1244142.0
1762166040,3705.6,3705.97,3702.57,3705.44,1019940.0
1762166100,3705.44,3707.17,3704.0,3704.01,564166.0
1762166160,3704.01,3706.65,3704.01,3704.51,1090430.0
1762166220,3704.51,3706.47,3704.45,3705.69,427172.0
1762166280,3705.68,3708.56,3705.16,3705.55,663082.0
1762166340,3705.55,3705.83,3703.02,3705.0,587326.0
1762166400,3704.99,3708.71,3704.57,3708.71,405368.0
1762166460,3708.71,3709.0,3705.86,3707.06,558904.0
1762166520,3706.68,3706.85,3701.79,3703.04,725482.0
1762166580,3703.05,3704.75,3701.01,3704.75,1016466.0
1762166640,3704.75,3704.75,3702.31,3702.32,557192.0
1762166700,3702.31,3703.18,3698.79,3701.34,1349112.0
1762166760,3700.79,3700.79,3695.42,3699.61,3811936.0
1762166820,3699.61,3702.62,3699.61,3701.76,1300074.0
1762166880,3701.77,3704.86,3701.76,3704.86,2843500.0
1762166940,3704.86,3704.86,3702.48,3702.75,1565306.0
1762167000,3702.75,3702.75,3701.0,3701.0,504368.0
1762167060,3701.01,3703.99,3701.01,3703.28,337764.0
1762167120,3703.06,3703.06,3698.31,3698.62,713666.0
1762167180,3698.62,3698.76,3695.72,3697.44,1335364.0
1762167240,3697.44,3697.72,3695.37,3695.89,719970.0
1762167300,3695.9,3698.0,3694.37,3698.0,965226.0
1762167360,3697.99,3700.66,3697.31,3700.65,485996.0
1762167420,3700.66,3700.93,3698.73,3698.79,402390.0
1762167480,3698.79,3698.8,3689.1,3689.61,4547556.0
1762167540,3689.61,3690.76,3649.31,3674.55,52259740.0
1762167600,3674.36,3679.99,3671.76,3679.0,7595416.0
1762167660,3678.74,3691.8,3676.95,3690.68,7410840.0
1762167720,3690.03,3692.37,3682.19,3688.99,5824312.0
1762167780,3688.95,3707.75,3684.93,3704.5,6283282.0
1762167840,3703.3,3703.3,3694.9,3698.05,3264810.0
1762167900,3698.04,3698.75,3691.43,3693.23,2929808.0
1762167960,3693.72,3697.46,3692.53,3695.78,1672274.0
1762168020,3695.79,3701.24,3694.83,3700.44,1993206.0
1762168080,3700.0,3703.81,3700.0,3703.61,2154546.0
1762168140,3703.61,3704.54,3698.98,3699.82,2437436.0
1762168200,3699.82,3702.0,3698.39,3702.0,1086008.0
1762168260,3702.0,3703.73,3698.13,3700.71,3534752.0
1762168320,3700.71,3701.72,3698.0,3699.65,2316894.0
1762168380,3699.65,3701.82,3699.16,3699.52,1333156.0
1762168440,3699.27,3700.01,3694.34,3694.73,2656056.0
1762168500,3694.35,3703.66,3694.35,3703.66,2155504.0
1762168560,3703.66,3722.89,3703.65,3710.99,15836718.0
1762168620,3711.0,3712.2,3706.08,3706.84,1896704.0
1762168680,3706.84,3707.49,3704.44,3705.67,1568816.0
1762168740,3705.96,3707.63,3705.4,3707.52,539948.0
1762168800,3707.91,3708.01,3705.32,3707.15,1328566.0
1762168860,3706.77,3708.0,3704.27,3704.5,1553684.0
1762168920,3704.5,3704.51,3696.52,3696.88,2601654.0
1762168980,3696.73,3698.63,3695.88,3696.37,1347276.0
1762169040,3696.38,3698.33,3695.81,3697.01,883604.0
1762169100,3697.0,3698.42,3694.78,3697.44,942994.0
1762169160,3697.44,3697.9,3695.0,3697.12,792076.0
1762169220,3697.11,3698.39,3696.0,3698.2,932548.0
1762169280,3698.2,3706.33,3698.2,3703.26,1176734.0
1762169340,3703.25,3707.0,3702.89,3704.99,1386218.0
1762169400,3705.0,3706.93,3703.75,3704.31,785614.0
1762169460,3704.79,3707.88,3704.78,3707.03,865986.0
1762169520,3707.03,3707.15,3705.28,3705.34,652796.0
1762169580,3705.34,3706.71,3700.0,3700.0,882466.0
1762169640,3700.0,3702.3,3699.0,3700.86,595602.0
1762169700,3700.85,3702.3,3698.78,3699.13,905754.0
1762169760,3699.36,3699.36,3695.12,3695.27,657092.0
1762169820,3695.27,3700.62,3694.89,3700.61,1508332.0
1762169880,3700.62,3704.5,3700.2,3703.2,725754.0
1762169940,3703.2,3705.53,3703.2,3703.92,1468604.0
1762170000,3703.91,3707.38,3703.46,3707.01,995898.0
1762170060,3707.0,3707.38,3703.99,3705.88,711090.0
1762170120,3705.87,3708.66,3705.87,3707.87,1053150.0
1762170180,3707.86,3708.3,3706.22,3708.04,794442.0
1762170240,3708.78,3710.0,3707.21,3709.01,925792.0
1762170300,3709.0,3715.31,3709.0,3713.44,2707952.0
1762170360,3713.44,3713.44,3708.04,3711.87,1323104.0
1762170420,3711.87,3713.28,3708.32,3713.13,1713946.0
1762170480,3713.13,3717.0,3712.47,3714.06,1490674.0
1762170540,3714.07,3717.0,3714.06,3716.62,862632.0
1762170600,3716.62,3717.65,3712.88,3714.57,2382818.0
1762170660,3714.57,3715.37,3712.86,3713.11,938224.0
1762170720,3713.1,3713.14,3708.12,3710.0,1206204.0
1762170780,3710.0,3712.35,3709.62,3711.76,815650.0
1762170840,3711.75,3715.56,3711.75,3713.98,1017800.0
1762170900,3713.98,3713.99,3710.74,3711.65,465950.0
1762170960,3711.65,3711.65,3708.68,3709.92,805292.0
1762171020,3709.9,3710.85,3707.14,3708.61,1638104.0
1762171080,3708.61,3709.96,3708.6,3709.91,453306.0
1762171140,3710.14,3710.63,3708.96,3710.01,866660.0
1762171200,3710.0,3711.46,3710.0,3711.18,700086.0
1762171260,3711.19,3711.9,3709.5,3710.33,1062798.0
1762171320,3710.32,3710.44,3706.74,3708.91,874812.0
1762171380,3708.91,3713.03,3708.91,3712.37,552056.0
1762171440,3712.52,3716.99,3711.69,3713.67,2061564.0
1762171500,3712.26,3712.41,3702.98,3707.0,2770216.0
1762171560,3707.81,3714.02,3706.93,3708.22,1019520.0
1762171620,3708.22,3711.92,3708.22,3711.65,793840.0
1762171680,3711.64,3713.49,3710.82,3713.48,677986.0
1762171740,3713.59,3713.95,3711.0,3713.05,598864.0
1762171800,3713.06,3716.1,3712.42,3714.41,707812.0
1762171860,3714.4,3718.54,3713.65,3717.28,1377600.0
1762171920,3717.27,3724.99,3716.54,3724.6,2993334.0
1762171980,3724.61,3725.84,3721.13,3721.14,2031096.0
1762172040,3721.14,3721.92,3719.79,3720.95,901438.0
1762172100,3720.96,3726.73,3720.96,3725.0,2006836.0
1762172160,3725.01,3726.88,3723.81,3724.11,2439712.0
1762172220,3723.79,3724.01,3720.17,3723.16,1644264.0
1762172280,3723.16,3726.28,3722.82,3725.64,946538.0
1762172340,3725.64,3726.36,3723.4,3723.82,1425666.0
1762172400,3724.18,3725.51,3723.24,3725.35,646280.0
1762172460,3725.35,3726.49,3722.53,3722.54,1002864.0
1762172520,3722.45,3723.0,3720.4,3720.41,1020602.0
1762172580,3720.41,3722.66,3720.4,3721.8,277672.0
1762172640,3721.8,3722.0,3719.36,3719.62,814734.0
1762172700,3719.99,3723.0,3719.99,3722.21,637456.0
1762172760,3722.2,3723.0,3721.68,3722.84,344068.0
1762172820,3722.83,3725.31,3717.2,3719.63,2489888.0
1762172880,3719.62,3723.87,3719.62,3722.85,726424.0
1762172940,3722.94,3724.78,3722.26,3723.99,1225774.0
1762173000,3724.35,3724.7,3719.37,3719.95,677570.0
1762173060,3719.95,3721.0,3717.2,3717.86,906930.0
1762173120,3717.62,3718.0,3716.0,3717.77,643272.0
1762173180,3717.76,3718.0,3716.0,3717.43,543752.0
1762173240,3717.14,3717.67,3716.24,3716.41,847074.0
1762173300,3716.41,3718.51,3715.34,3717.74,684670.0
1762173360,3717.73,3717.74,3711.81,3713.08,1945212.0
1762173420,3713.08,3713.69,3712.0,3713.69,516866.0
1762173480,3714.0,3714.0,3710.21,3710.65,1163780.0
1762173540,3710.64,3714.36,3710.64,3714.36,1058590.0
1762173600,3714.36,3714.36,3711.01,3713.63,940264.0
1762173660,3713.62,3714.76,3712.71,3713.14,211184.0
1762173720,3712.26,3714.99,3711.44,3714.99,457266.0
1762173780,3714.98,3717.27,3714.98,3715.41,594314.0
1762173840,3715.41,3715.41,3711.57,3711.58,303312.0
1762173900,3711.57,3713.51,3711.57,3713.22,344346.0
1762173960,3713.23,3716.22,3713.22,3716.22,308942.0
1762174020,3716.22,3717.07,3716.01,3716.02,276924.0
1762174080,3716.02,3717.08,3715.83,3717.04,376414.0
1762174140,3717.04,3717.04,3712.8,3716.42,347386.0
1762174200,3716.42,3717.33,3715.41,3715.64,254658.0
1762174260,3715.64,3715.64,3713.66,3714.46,499152.0
1762174320,3714.47,3714.96,3713.33,3714.26,257040.0
1762174380,3714.53,3715.35,3713.92,3713.92,251498.0
1762174440,3713.92,3713.93,3711.3,3712.12,410344.0
1762174500,3712.12,3713.28,3710.57,3710.89,295204.0
1762174560,3710.88,3710.88,3707.51,3707.92,1213510.0
1762174620,3707.72,3707.92,3706.54,3706.9,1302996.0
1762174680,3706.9,3708.0,3706.01,3707.99,562970.0
1762174740,3708.0,3708.55,3707.51,3707.59,478784.0
1762174800,3706.9,3707.31,3705.81,3707.29,641824.0
1762174860,3707.28,3707.29,3702.01,3702.19,1528328.0
1762174920,3702.34,3707.28,3702.34,3707.11,608996.0
1762174980,3707.11,3707.11,3705.76,3706.5,807816.0
1762175040,3706.5,3706.5,3705.12,3706.33,350294.0
1762175100,3706.33,3708.97,3705.13,3705.14,571236.0
1762175160,3705.13,3705.68,3702.34,3702.79,1103004.0
1762175220,3702.49,3705.14,3702.49,3704.83,483424.0
1762175280,3704.2,3704.21,3697.13,3697.22,3194362.0
1762175340,3697.22,3699.5,3696.81,3697.67,1611896.0
1762175400,3697.67,3697.67,3689.52,3695.79,3617150.0
1762175460,3695.78,3695.99,3692.99,3693.42,1155550.0
1762175520,3693.66,3697.95,3693.66,3697.56,844350.0
1762175580,3697.95,3702.75,3697.28,3702.61,1890416.0
1762175640,3702.6,3702.61,3699.39,3699.98,1200724.0
1762175700,3699.97,3699.98,3697.41,3698.89,940524.0
1762175760,3698.9,3700.0,3698.53,3699.95,266762.0
1762175820,3699.95,3700.36,3696.89,3697.24,394906.0
1762175880,3697.23,3698.72,3696.61,3697.22,484868.0
1762175940,3697.22,3698.61,3694.26,3694.63,1341792.0
1762176000,3694.63,3696.76,3694.63,3695.18,1296696.0
1762176060,3695.18,3696.24,3694.77,3694.77,892000.0
1762176120,3694.77,3697.38,3694.77,3696.96,641908.0
1762176180,3696.96,3699.13,3696.67,3698.99,625942.0
1762176240,3698.99,3698.99,3697.72,3698.35,321822.0
1762176300,3698.36,3715.0,3697.4,3708.84,12474744.0
1762176360,3708.64,3709.15,3699.53,3700.54,2991720.0
1762176420,3700.67,3704.55,3700.67,3704.54,841106.0
1762176480,3704.38,3704.99,3703.13,3704.99,452562.0
1762176540,3704.98,3705.97,3703.73,3703.76,634966.0
1762176600,3703.76,3712.32,3703.75,3710.26,2666272.0
1762176660,3710.5,3712.24,3710.01,3710.91,1713128.0
1762176720,3710.91,3713.81,3710.91,3713.33,869270.0
1762176780,3713.22,3716.33,3713.21,3715.9,1518292.0
1762176840,3715.9,3720.84,3714.79,3719.12,2399926.0
1762176900,3719.11,3720.53,3715.01,3715.86,1612700.0
1762176960,3715.87,3719.87,3715.86,3719.74,741728.0
1762177020,3719.74,3721.51,3716.99,3720.53,985016.0
1762177080,3721.04,3722.99,3719.22,3721.12,1330018.0
1762177140,3721.12,3722.0,3717.99,3718.53,1168660.0
1762177200,3718.52,3719.34,3714.77,3715.48,979748.0
1762177260,3715.48,3716.08,3712.96,3716.08,659454.0
1762177320,3715.99,3716.0,3713.8,3715.19,689670.0
1762177380,3715.19,3715.19,3712.97,3713.28,486754.0
1762177440,3713.28,3714.4,3713.27,3714.25,161954.0
1762177500,3714.26,3715.4,3712.18,3714.2,689358.0
1762177560,3714.21,3722.24,3714.2,3722.24,1240304.0
1762177620,3722.24,3722.25,3715.27,3715.28,1223134.0
1762177680,3715.27,3719.15,3713.0,3718.59,963376.0
1762177740,3718.59,3720.0,3718.0,3719.51,398494.0
1762177800,3719.51,3719.51,3717.89,3718.39,368522.0
1762177860,3718.39,3718.97,3717.15,3717.19,398106.0
1762177920,3716.98,3719.64,3711.3,3719.05,2138684.0
1762177980,3719.05,3720.0,3719.0,3719.01,599670.0
1762178040,3719.01,3723.84,3719.01,3723.2,1834228.0
1762178100,3723.2,3726.72,3722.81,3725.58,1862630.0
1762178160,3725.58,3726.56,3722.56,3722.57,780860.0
1762178220,3722.56,3722.57,3718.25,3718.25,1011694.0
1762178280,3718.25,3718.25,3717.57,3717.6,899030.0
1762178340,3717.59,3718.81,3717.59,3718.48,458792.0
1762178400,3718.47,3725.56,3718.47,3723.99,1506386.0
1762178460,3723.99,3723.99,3720.49,3722.86,1425160.0
1762178520,3722.34,3725.49,3721.92,3724.52,683636.0
1762178580,3724.52,3724.52,3722.49,3723.26,410848.0
1762178640,3723.27,3724.71,3722.6,3724.7,295006.0
1762178700,3724.71,3735.97,3724.36,3733.2,8907466.0
1762178760,3733.2,3738.93,3732.4,3738.53,4157294.0
1762178820,3738.53,3747.35,3738.53,3744.23,8996562.0
1762178880,3744.22,3744.22,3737.25,3737.52,3681036.0
1762178940,3737.54,3738.26,3731.35,3732.32,1892446.0
1762179000,3733.11,3733.96,3730.16,3731.36,1964728.0
1762179060,3731.36,3733.9,3731.28,3732.01,1032278.0
1762179120,3732.01,3736.43,3732.01,3735.12,1070590.0
1762179180,3735.11,3735.12,3725.42,3727.45,6148048.0
1762179240,3727.45,3728.54,3723.08,3723.78,2036194.0
1762179300,3724.18,3725.05,3721.19,3723.55,3112258.0
1762179360,3723.55,3724.98,3722.19,3724.98,1217532.0
1762179420,3725.0,3725.0,3722.78,3722.78,1386744.0
1762179480,3722.79,3723.47,3720.34,3720.76,2178986.0
1762179540,3720.77,3723.93,3720.76,3723.46,1483352.0
1762179600,3723.45,3727.17,3722.0,3722.01,2074706.0
1762179660,3722.0,3722.45,3720.66,3722.0,561256.0
1762179720,3722.0,3722.09,3720.59,3721.06,1463652.0
1762179780,3721.31,3721.69,3720.0,3720.8,654440.0
1762179840,3720.81,3721.68,3719.27,3719.82,955748.0
1762179900,3719.81,3720.19,3716.46,3719.06,1394224.0
1762179960,3719.06,3723.55,3718.51,3721.26,1852614.0
1762180020,3721.26,3721.26,3717.93,3720.0,424626.0
1762180080,3719.99,3721.53,3717.84,3717.98,751940.0
1762180140,3717.98,3720.48,3717.84,3720.47,1057802.0
1762180200,3720.48,3721.97,3717.42,3721.28,1432798.0
1762180260,3721.28,3723.64,3717.21,3717.22,1241748.0
1762180320,3717.22,3718.49,3711.62,3714.24,3459194.0
1762180380,3714.25,3717.63,3712.16,3714.83,1045704.0
1762180440,3715.16,3716.76,3710.89,3712.15,1065560.0
1762180500,3713.19,3713.36,3703.97,3708.61,4660008.0
1762180560,3708.61,3714.12,3708.61,3712.6,2632046.0
1762180620,3712.35,3720.13,3711.76,3714.34,2046326.0
1762180680,3714.61,3723.66,3712.61,3722.68,2174330.0
1762180740,3722.67,3726.0,3721.29,3721.29,1531270.0
1762180800,3719.76,3720.76,3715.75,3719.99,1362586.0
1762180860,3719.52,3719.52,3710.02,3711.29,2078430.0
1762180920,3710.82,3711.32,3708.01,3709.4,2315298.0
1762180980,3709.4,3713.03,3709.01,3711.86,1516630.0
1762181040,3712.0,3714.88,3710.25,3713.68,905690.0
1762181100,3713.11,3717.31,3709.34,3712.33,1887276.0
1762181160,3712.32,3720.96,3710.65,3720.44,2780144.0
1762181220,3720.32,3725.6,3718.46,3722.2,2108594.0
1762181280,3722.0,3724.64,3719.8,3720.67,1410502.0
1762181340,3720.67,3723.29,3718.9,3721.89,1233628.0
1762181400,3721.91,3725.61,3717.29,3721.06,2309414.0
1762181460,3721.05,3728.65,3717.98,3728.64,1797036.0
1762181520,3728.05,3729.43,3726.24,3726.73,1394622.0
1762181580,3726.73,3729.14,3726.28,3726.72,2517388.0
1762181640,3727.07,3730.45,3723.38,3724.55,3093396.0
1762181700,3724.56,3728.12,3724.44,3725.6,1396532.0
1762181760,3725.61,3730.78,3724.32,3730.78,2928118.0
1762181820,3730.61,3730.85,3727.61,3730.31,2322540.0
1762181880,3730.99,3733.59,3727.27,3729.11,1385742.0
1762181940,3729.12,3733.6,3728.69,3732.8,2599146.0
1762182000,3733.7,3737.59,3722.53,3724.79,3489122.0
1762182060,3725.36,3727.18,3720.83,3724.32,2253276.0
1762182120,3724.12,3725.47,3715.92,3716.51,2961456.0
1762182180,3717.15,3720.0,3712.85,3714.0,4265768.0
1762182240,3714.01,3714.01,3709.86,3712.36,3274736.0
1762182300,3712.36,3712.86,3710.0,3711.05,1594508.0
1762182360,3711.06,3713.94,3710.68,3712.38,2035424.0
1762182420,3712.38,3712.39,3706.29,3709.55,2156038.0
1762182480,3709.79,3716.15,3707.77,3716.15,1573620.0
1762182540,3716.05,3716.05,3710.74,3710.75,1565756.0
1762182600,3710.74,3713.09,3710.01,3710.01,1373542.0
1762182660,3710.01,3710.01,3705.0,3707.99,2155554.0
1762182720,3708.68,3710.41,3707.22,3709.44,980144.0
1762182780,3709.45,3712.33,3708.78,3710.2,1217598.0
1762182840,3710.19,3711.27,3708.27,3708.64,521184.0
1762182900,3708.56,3708.56,3701.0,3703.09,2300960.0
1762182960,3703.22,3703.88,3696.46,3696.46,6593320.0
1762183020,3696.75,3698.45,3696.56,3697.15,1796034.0
1762183080,3697.81,3700.24,3696.51,3700.24,2434148.0
1762183140,3700.23,3704.74,3699.84,3703.81,1759842.0
1762183200,3703.94,3704.32,3696.08,3696.08,2069604.0
1762183260,3696.08,3699.4,3695.32,3697.69,1418750.0
1762183320,3697.69,3697.75,3680.09,3691.32,8943136.0
1762183380,3690.5,3692.01,3687.98,3689.29,3921594.0
1762183440,3689.29,3689.29,3681.49,3684.44,4817374.0
1762183500,3684.51,3692.26,3684.33,3692.1,4019566.0
1762183560,3691.52,3691.52,3664.49,3668.03,15585526.0
1762183620,3667.9,3671.41,3642.36,3642.36,24007010.0
1762183680,3644.42,3656.85,3630.42,3643.52,25217210.0
1762183740,3641.31,3647.83,3624.07,3633.81,32391694.0
1762183800,3634.07,3638.43,3592.69,3597.74,48793926.0
1762183860,3597.48,3625.61,3597.48,3620.51,24617296.0
1762183920,3620.51,3627.43,3603.95,3604.5,13977854.0
1762183980,3607.15,3613.05,3576.7,3589.27,27599940.0
1762184040,3590.88,3611.01,3590.88,3606.38,16334584.0
1762184100,3606.39,3622.78,3604.23,3619.53,12545514.0
1762184160,3619.83,3628.77,3616.85,3619.14,9758882.0
1762184220,3619.07,3624.2,3612.28,3620.08,8197542.0
1762184280,3619.23,3625.27,3618.04,3624.57,4307562.0
1762184340,3625.12,3633.0,3624.37,3628.94,8380322.0
1762184400,3629.36,3629.36,3617.47,3619.21,4735562.0
1762184460,3619.22,3625.19,3608.39,3609.35,6252204.0
1762184520,3609.35,3611.02,3588.23,3592.31,13306932.0
1762184580,3592.87,3603.7,3589.43,3600.06,9974650.0
1762184640,3600.47,3612.59,3597.94,3601.26,5866798.0
1762184700,3601.56,3614.36,3598.21,3599.28,5263538.0
1762184760,3599.29,3600.59,3589.76,3592.67,8037858.0
1762184820,3591.91,3595.13,3591.02,3591.94,3835012.0
1762184880,3591.93,3594.09,3581.21,3581.21,7097882.0
1762184940,3581.46,3589.43,3580.03,3580.04,7642930.0
1762185000,3581.95,3594.71,3581.45,3593.65,6315738.0
1762185060,3592.54,3598.63,3586.7,3597.0,4963564.0
1762185120,3596.99,3597.0,3590.43,3591.41,3390208.0
1762185180,3591.14,3604.74,3591.14,3596.58,5432278.0
1762185240,3595.8,3595.85,3588.54,3589.41,3664162.0
1762185300,3589.49,3599.49,3589.49,3596.57,2975308.0
1762185360,3596.09,3600.01,3595.02,3597.62,3641772.0
1762185420,3597.63,3598.35,3588.81,3593.66,2889312.0
1762185480,3593.64,3597.99,3590.44,3593.64,1521980.0
1762185540,3593.64,3593.99,3586.5,3587.37,1925898.0
1762185600,3588.02,3589.51,3581.28,3585.59,5875436.0
1762185660,3585.72,3591.28,3583.33,3590.05,5051744.0
1762185720,3590.05,3591.38,3581.3,3582.44,3419494.0
1762185780,3582.43,3589.21,3582.2,3585.33,2680284.0
1762185840,3585.39,3585.72,3562.66,3566.03,22664762.0
1762185900,3566.64,3585.57,3566.64,3585.57,9601780.0
1762185960,3585.74,3588.19,3573.85,3579.44,5385474.0
1762186020,3579.44,3582.56,3569.92,3570.9,3956960.0
1762186080,3569.57,3572.05,3563.22,3571.48,6973016.0
1762186140,3570.97,3580.0,3569.86,3578.87,3486830.0
1762186200,3578.86,3582.95,3575.72,3582.5,3977674.0
1762186260,3583.28,3597.84,3578.39,3593.76,6279570.0
1762186320,3593.47,3598.7,3592.33,3595.72,7893448.0
1762186380,3595.73,3607.7,3592.17,3601.82,6003830.0
1762186440,3603.06,3610.33,3601.94,3605.77,5548172.0
1762186500,3605.08,3608.54,3600.15,3602.06,4239604.0
1762186560,3601.38,3601.93,3594.36,3597.01,5544306.0
1762186620,3597.01,3604.68,3597.0,3603.92,3034706.0
1762186680,3603.6,3612.57,3603.14,3609.64,6529818.0
1762186740,3609.21,3620.72,3608.58,3620.0,10170498.0
1762186800,3620.0,3625.99,3609.94,3611.21,8448886.0
1762186860,3610.4,3614.8,3609.86,3613.48,3031852.0
1762186920,3613.48,3619.68,3613.39,3618.01,3021106.0
1762186980,3618.01,3622.99,3616.73,3620.07,3844240.0
1762187040,3620.08,3620.08,3615.41,3618.49,3911754.0
1762187100,3618.49,3622.9,3618.06,3620.8,2570774.0
1762187160,3620.8,3624.07,3616.6,3621.93,2392436.0
1762187220,3621.94,3621.94,3609.5,3611.68,3752624.0
1762187280,3611.68,3611.68,3605.69,3610.3,3137232.0
1762187340,3610.3,3612.88,3606.0,3612.63,2217606.0
1762187400,3612.62,3616.8,3610.45,3612.07,2840774.0
1762187460,3612.84,3616.66,3610.37,3616.66,2215238.0
1762187520,3616.65,3617.26,3610.02,3613.47,2689080.0
1762187580,3613.22,3614.9,3610.0,3611.05,1541732.0
1762187640,3611.05,3612.71,3603.77,3604.28,3645876.0
1762187700,3604.28,3606.69,3598.85,3602.33,4421508.0
1762187760,3603.31,3611.89,3603.08,3609.15,1913284.0
1762187820,3609.24,3613.66,3606.36,3610.84,2146506.0
1762187880,3609.13,3612.12,3605.33,3609.04,1428698.0
1762187940,3608.68,3610.01,3603.26,3603.26,1548420.0
1762188000,3603.26,3610.45,3601.49,3609.41,1479304.0
1762188060,3608.93,3612.71,3607.0,3610.78,1485144.0
1762188120,3610.78,3611.92,3603.34,3605.67,1887520.0
1762188180,3605.66,3610.08,3604.12,3609.13,1079916.0
1762188240,3609.13,3609.14,3605.0,3606.34,842026.0
1762188300,3606.35,3616.66,3606.34,3616.66,1833200.0
1762188360,3616.65,3617.15,3612.28,3613.46,1657272.0
1762188420,3613.83,3614.88,3610.0,3610.51,2447496.0
1762188480,3610.52,3610.52,3607.01,3607.35,3134160.0
1762188540,3606.56,3609.77,3604.59,3607.73,1573494.0
1762188600,3607.92,3612.06,3606.9,3612.06,999536.0
1762188660,3611.66,3615.57,3611.66,3615.12,2033092.0
1762188720,3615.12,3618.88,3612.9,3614.66,1446950.0
1762188780,3614.32,3614.84,3610.01,3610.47,1158976.0
1762188840,3610.54,3612.85,3610.54,3611.38,744510.0
1762188900,3611.38,3613.38,3610.84,3612.17,675168.0
1762188960,3612.21,3617.78,3612.21,3617.41,1078840.0
1762189020,3617.93,3619.39,3614.85,3618.05,1876134.0
1762189080,3618.04,3623.23,3617.78,3621.31,3649918.0
1762189140,3621.3,3623.13,3616.53,3617.75,2157854.0
1762189200,3617.75,3618.01,3611.36,3613.22,1652176.0
1762189260,3613.22,3616.12,3612.18,3614.58,1010496.0
1762189320,3614.58,3620.0,3609.92,3610.9,4111364.0
1762189380,3611.45,3617.88,3611.45,3616.84,942024.0
1762189440,3616.84,3618.6,3611.48,3618.53,1927946.0
1762189500,3618.84,3623.14,3618.53,3621.32,2968000.0
1762189560,3621.0,3629.27,3620.89,3624.07,1915538.0
1762189620,3624.07,3624.93,3622.5,3622.55,793214.0
1762189680,3622.55,3626.99,3622.54,3626.68,2808538.0
1762189740,3626.57,3632.82,3626.53,3630.65,4232930.0
1762189800,3630.42,3630.68,3625.83,3626.98,3230572.0
1762189860,3626.98,3632.1,3626.97,3631.08,2468408.0
1762189920,3631.09,3633.57,3627.3,3632.23,2916698.0
1762189980,3632.23,3632.46,3630.07,3630.91,843150.0
1762190040,3630.92,3634.31,3630.29,3630.43,1859898.0
1762190100,3630.47,3632.57,3629.27,3630.75,2914530.0
1762190160,3630.76,3632.2,3625.82,3626.18,2814130.0
1762190220,3627.29,3632.22,3627.29,3630.8,997102.0
1762190280,3630.8,3639.92,3630.8,3639.24,2446602.0
1762190340,3639.56,3641.63,3638.44,3641.62,2067972.0
1762190400,3641.6,3646.99,3640.84,3646.82,4312722.0
1762190460,3646.87,3671.3,3646.87,3659.52,17186896.0
1762190520,3659.43,3660.4,3654.61,3656.78,4144388.0
1762190580,3656.79,3658.38,3645.9,3648.98,4540168.0
1762190640,3649.2,3649.51,3645.0,3646.38,3162850.0
1762190700,3646.38,3646.81,3638.0,3641.77,3280220.0
1762190760,3642.03,3642.51,3636.06,3640.2,2783742.0
1762190820,3640.21,3642.87,3639.17,3641.41,1189166.0
1762190880,3641.41,3642.19,3635.73,3635.74,1023422.0
1762190940,3635.73,3639.91,3635.11,3637.86,3267950.0
1762191000,3637.86,3647.03,3636.36,3645.13,2067634.0
1762191060,3644.65,3644.78,3640.41,3644.78,1639196.0
1762191120,3644.78,3646.64,3642.0,3644.88,2020510.0
1762191180,3644.88,3650.95,3644.45,3648.19,2131876.0
1762191240,3648.2,3651.65,3647.76,3649.12,950348.0
1762191300,3649.12,3652.76,3648.06,3650.16,2674254.0
1762191360,3650.17,3653.83,3650.0,3653.82,1134864.0
1762191420,3653.98,3659.8,3653.68,3656.73,2519560.0
1762191480,3656.73,3662.61,3656.73,3662.6,2163624.0
1762191540,3662.35,3663.58,3658.0,3658.75,3461246.0
1762191600,3658.85,3663.67,3654.49,3660.52,3185354.0
1762191660,3660.4,3660.4,3654.53,3655.88,2027412.0
1762191720,3655.88,3663.99,3655.68,3662.37,1608294.0
1762191780,3662.64,3665.0,3660.47,3663.31,1512194.0
1762191840,3663.32,3663.32,3659.6,3660.68,1699544.0
1762191900,3660.68,3664.75,3660.68,3662.53,917932.0
1762191960,3662.3,3667.24,3661.29,3666.86,1789894.0
1762192020,3666.86,3680.76,3666.86,3679.0,8443732.0
1762192080,3678.81,3679.82,3671.53,3675.76,5680894.0
1762192140,3674.17,3678.85,3673.63,3673.83,4573994.0
1762192200,3674.03,3674.68,3668.95,3669.66,2750372.0
1762192260,3669.65,3672.34,3660.84,3665.98,2493534.0
1762192320,3665.31,3667.26,3660.51,3660.51,3143218.0
1762192380,3660.71,3664.89,3659.0,3664.43,1971340.0
1762192440,3664.0,3664.2,3657.18,3658.09,1721438.0
1762192500,3658.09,3663.94,3656.61,3660.53,2761212.0
1762192560,3660.54,3663.58,3659.51,3659.89,880340.0
1762192620,3659.89,3664.82,3659.89,3664.48,870878.0
1762192680,3664.49,3666.73,3664.48,3666.35,648868.0
1762192740,3666.35,3666.36,3664.65,3664.65,579176.0
1762192800,3665.41,3665.57,3657.31,3658.05,3015356.0
1762192860,3658.04,3666.91,3658.04,3666.77,2407598.0
1762192920,3666.17,3666.68,3663.35,3666.68,1475372.0
1762192980,3666.67,3671.21,3665.44,3670.45,1704244.0
1762193040,3670.46,3670.46,3663.38,3663.54,1452068.0
1762193100,3663.84,3665.09,3662.0,3662.97,1403084.0
1762193160,3662.85,3665.44,3661.44,3661.44,1533768.0
1762193220,3661.47,3662.47,3655.41,3659.26,3132028.0
1762193280,3659.41,3661.02,3659.2,3659.64,2370422.0
1762193340,3659.63,3663.84,3658.86,3663.84,1655628.0
1762193400,3663.98,3669.02,3663.86,3665.07,1535154.0
1762193460,3665.07,3666.0,3654.65,3655.56,1718796.0
1762193520,3655.7,3658.84,3655.0,3657.4,1391218.0
1762193580,3657.39,3658.3,3654.31,3654.4,1528874.0
1762193640,3653.53,3657.81,3652.19,3657.81,1874128.0
1762193700,3657.51,3662.0,3655.42,3661.28,1990988.0
1762193760,3661.41,3661.59,3654.79,3655.75,1665918.0
1762193820,3655.95,3657.74,3654.12,3655.41,1026298.0
1762193880,3655.4,3659.97,3655.1,3658.81,655188.0
1762193940,3658.81,3661.71,3658.65,3660.8,685910.0
1762194000,3660.81,3663.33,3658.99,3659.0,629894.0
1762194060,3659.0,3661.2,3658.36,3659.8,401108.0
1762194120,3659.8,3665.53,3659.79,3664.69,858212.0
1762194180,3664.68,3664.69,3659.81,3661.47,610678.0
1762194240,3661.43,3661.43,3659.01,3659.31,1309856.0
1762194300,3659.31,3662.49,3658.49,3659.15,854592.0
1762194360,3659.15,3659.15,3653.17,3655.01,1178918.0
1762194420,3655.01,3655.21,3653.44,3654.66,1429854.0
1762194480,3654.65,3655.74,3652.06,3652.61,956906.0
1762194540,3652.6,3652.62,3647.93,3650.19,1840840.0
1762194600,3650.19,3654.7,3649.73,3651.37,593372.0
1762194660,3651.66,3651.67,3648.21,3648.64,493490.0
1762194720,3648.44,3656.09,3648.44,3656.08,1393126.0
1762194780,3656.08,3656.08,3650.32,3650.89,539370.0
1762194840,3650.89,3653.08,3650.0,3650.01,269750.0
1762194900,3650.01,3650.51,3648.4,3648.54,937672.0
1762194960,3648.49,3651.59,3647.0,3650.52,1458092.0
1762195020,3650.62,3654.3,3650.25,3651.01,875138.0
1762195080,3651.75,3653.59,3647.0,3647.31,464972.0
1762195140,3647.46,3649.68,3647.0,3648.15,1267734.0
1762195200,3648.15,3649.47,3647.01,3647.36,788054.0
1762195260,3647.35,3647.7,3640.36,3642.46,3394162.0
1762195320,3642.48,3644.04,3641.21,3642.88,1251402.0
1762195380,3642.87,3644.42,3637.11,3637.45,2188966.0
1762195440,3637.44,3639.74,3636.36,3639.73,2010052.0
1762195500,3639.72,3639.89,3633.1,3639.39,4214790.0
1762195560,3639.39,3639.58,3634.72,3635.34,1291246.0
1762195620,3635.35,3637.58,3633.41,3637.54,1023492.0
1762195680,3637.54,3644.58,3637.15,3644.11,2627050.0
1762195740,3644.11,3644.11,3638.0,3638.01,458232.0
1762195800,3638.0,3643.57,3638.0,3642.85,1073348.0
1762195860,3642.86,3646.68,3640.53,3642.73,681028.0
1762195920,3642.15,3642.16,3637.67,3639.3,882844.0
1762195980,3639.31,3640.79,3638.23,3638.24,369978.0
1762196040,3637.51,3638.98,3635.01,3636.73,455324.0
1762196100,3636.94,3637.83,3633.28,3633.45,644682.0
1762196160,3633.45,3635.26,3629.0,3634.99,1802798.0
1762196220,3634.64,3634.96,3633.08,3634.68,468378.0
1762196280,3634.69,3634.69,3632.0,3632.33,671344.0
1762196340,3632.21,3632.21,3630.44,3630.75,400398.0
1762196400,3630.74,3634.55,3626.95,3628.04,3675134.0
1762196460,3628.04,3630.17,3626.36,3629.36,3210424.0
1762196520,3629.36,3629.54,3621.68,3621.92,5738704.0
1762196580,3621.93,3625.19,3621.02,3625.19,2624830.0
1762196640,3625.19,3627.19,3621.8,3623.33,2095892.0
1762196700,3623.33,3625.79,3619.88,3620.36,3386900.0
1762196760,3620.62,3627.18,3620.6,3625.24,1997304.0
1762196820,3625.24,3629.37,3623.2,3627.59,1254316.0
1762196880,3627.6,3628.8,3622.0,3622.01,721198.0
1762196940,3622.0,3625.0,3618.89,3624.89,1434672.0
1762197000,3624.9,3629.72,3624.45,3624.45,1276726.0
1762197060,3623.83,3625.56,3622.55,3625.56,647044.0
1762197120,3625.56,3628.6,3624.7,3628.31,623900.0
1762197180,3628.32,3632.54,3627.33,3630.92,750410.0
1762197240,3630.91,3632.18,3630.61,3631.29,618554.0
1762197300,3630.94,3643.16,3630.61,3640.18,3520724.0
1762197360,3640.18,3646.63,3639.44,3639.48,1925960.0
1762197420,3639.32,3640.67,3633.56,3633.57,1051592.0
1762197480,3632.99,3633.5,3628.96,3629.37,1073742.0
1762197540,3629.25,3631.94,3629.25,3631.59,509302.0
1762197600,3632.08,3640.36,3631.34,3638.74,1176522.0
1762197660,3638.53,3642.8,3632.82,3634.99,1419758.0
1762197720,3634.99,3635.57,3630.61,3630.65,1750466.0
1762197780,3630.65,3631.81,3623.62,3626.09,1834648.0
1762197840,3626.1,3627.64,3626.09,3626.28,494530.0
1762197900,3626.27,3630.22,3623.53,3630.05,1079122.0
1762197960,3630.05,3630.46,3627.66,3628.72,707862.0
1762198020,3628.18,3628.18,3623.43,3623.66,1174708.0
1762198080,3623.65,3623.65,3621.83,3621.83,415786.0
1762198140,3621.83,3623.18,3621.66,3622.63,829132.0
1762198200,3622.64,3630.16,3622.28,3628.3,1392126.0
1762198260,3628.49,3631.73,3627.34,3628.68,1240990.0
1762198320,3628.68,3629.96,3625.08,3626.6,518588.0
1762198380,3626.16,3626.27,3623.32,3626.08,385288.0
1762198440,3627.2,3629.02,3626.47,3626.8,394020.0
1762198500,3626.17,3627.65,3623.81,3627.33,248634.0
1762198560,3627.33,3630.79,3626.86,3626.86,557748.0
1762198620,3626.87,3626.87,3623.84,3625.56,345390.0
1762198680,3624.85,3631.11,3624.69,3630.26,364990.0
1762198740,3630.27,3633.72,3630.14,3633.33,733316.0
1762198800,3633.32,3637.19,3633.32,3634.05,1084246.0
1762198860,3634.05,3634.34,3628.33,3628.64,511688.0
1762198920,3628.63,3630.55,3625.02,3628.53,1093268.0
1762198980,3629.85,3635.81,3629.85,3635.35,882930.0
1762199040,3635.35,3638.04,3635.34,3636.79,786694.0
1762199100,3637.07,3644.77,3637.07,3643.78,1386434.0
1762199160,3643.35,3644.89,3640.94,3642.44,1007202.0
1762199220,3643.11,3646.11,3643.1,3645.75,716480.0
1762199280,3645.66,3647.61,3640.3,3641.36,1201392.0
1762199340,3641.36,3643.42,3640.61,3641.08,739084.0
1762199400,3641.08,3642.0,3634.9,3636.01,740844.0
1762199460,3635.46,3635.46,3633.07,3635.42,728212.0
1762199520,3635.43,3635.43,3630.4,3630.41,388828.0
1762199580,3630.06,3635.6,3630.06,3635.6,338638.0
1762199640,3635.6,3637.35,3632.94,3634.52,387950.0
1762199700,3634.5,3635.78,3632.17,3635.71,324440.0
1762199760,3635.71,3641.05,3633.13,3639.05,595816.0
1762199820,3639.06,3639.06,3634.56,3634.99,404958.0
1762199880,3634.98,3635.26,3630.38,3630.51,275276.0
1762199940,3630.51,3631.15,3627.87,3629.6,739054.0
1762200000,3632.0,3635.0,3630.19,3634.19,1053480.0
1762200060,3634.1,3634.99,3630.61,3633.19,401174.0
1762200120,3633.2,3635.0,3629.8,3632.57,355608.0
1762200180,3632.57,3632.71,3628.37,3628.37,560560.0
1762200240,3628.37,3634.14,3628.0,3634.11,582612.0
1762200300,3634.11,3634.8,3627.0,3627.0,626188.0
1762200360,3627.16,3627.39,3621.57,3622.26,2487726.0
1762200420,3622.26,3623.16,3617.0,3619.17,1658054.0
1762200480,3619.16,3620.52,3613.66,3614.11,2700278.0
1762200540,3612.6,3618.38,3611.89,3616.23,2895036.0
1762200600,3615.52,3618.93,3613.27,3618.28,776252.0
1762200660,3618.28,3619.47,3616.27,3617.8,1220266.0
1762200720,3617.8,3618.36,3613.21,3613.43,476794.0
1762200780,3613.42,3615.0,3612.45,3614.53,1357074.0
1762200840,3614.53,3615.05,3606.5,3607.57,3133602.0
1762200900,3607.58,3610.3,3602.15,3603.34,5029260.0
1762200960,3603.35,3611.55,3603.35,3610.99,2575748.0
1762201020,3610.98,3612.03,3605.59,3605.75,978878.0
1762201080,3605.76,3609.37,3602.59,3608.87,1740482.0
1762201140,3609.18,3609.72,3605.17,3607.87,811270.0
1762201200,3608.09,3610.62,3604.47,3609.66,988474.0
1762201260,3609.66,3614.16,3607.65,3608.9,921850.0
1762201320,3608.82,3609.77,3607.64,3607.94,435626.0
1762201380,3607.94,3609.58,3604.8,3606.21,1248770.0
1762201440,3604.83,3604.83,3594.38,3596.36,7371652.0
1762201500,3595.35,3598.58,3594.36,3595.9,1912452.0
1762201560,3596.18,3599.94,3596.18,3597.34,962564.0
1762201620,3597.83,3597.83,3594.59,3597.61,668216.0
1762201680,3597.61,3602.92,3597.61,3602.92,1152700.0
1762201740,3602.92,3604.18,3601.09,3601.37,938876.0
1762201800,3601.12,3615.51,3601.0,3612.84,2666806.0
1762201860,3612.65,3612.65,3605.41,3605.56,1254996.0
1762201920,3605.42,3608.87,3601.77,3603.7,1064880.0
1762201980,3603.93,3607.77,3603.01,3604.47,3244706.0
1762202040,3604.46,3609.95,3602.14,3602.49,883878.0
1762202100,3602.49,3603.4,3598.33,3598.33,823688.0
1762202160,3598.28,3602.78,3597.57,3602.77,1167442.0
1762202220,3602.78,3605.42,3602.02,3604.8,621136.0
1762202280,3604.81,3604.81,3597.01,3598.05,725842.0
1762202340,3598.05,3602.49,3598.05,3602.23,519890.0
1762202400,3602.23,3602.79,3598.0,3600.3,792326.0
1762202460,3600.0,3600.31,3592.81,3595.04,1402200.0
1762202520,3593.27,3593.75,3589.58,3590.99,2860062.0
1762202580,3591.0,3595.22,3590.52,3593.63,1215826.0
1762202640,3592.72,3592.72,3588.84,3591.45,1329410.0
1762202700,3591.93,3594.46,3591.25,3591.57,801378.0
1762202760,3591.56,3591.56,3583.75,3586.77,3784728.0
1762202820,3586.55,3595.71,3586.55,3594.02,3765962.0
1762202880,3594.03,3594.03,3588.61,3589.28,838928.0
1762202940,3589.0,3593.11,3588.52,3593.0,1751918.0
1762203000,3592.46,3593.95,3585.16,3590.1,2569724.0
1762203060,3590.38,3590.38,3584.54,3586.58,839656.0
1762203120,3586.58,3589.14,3585.25,3586.04,1214402.0
1762203180,3585.4,3586.93,3573.65,3577.62,6876096.0
1762203240,3576.99,3580.82,3575.35,3576.24,2543162.0
1762203300,3576.37,3580.32,3574.52,3577.18,1652208.0
1762203360,3577.17,3577.63,3563.64,3565.7,7728740.0
1762203420,3565.71,3571.48,3557.82,3571.48,4233396.0
1762203480,3571.47,3573.3,3568.96,3570.03,2071520.0
1762203540,3570.66,3588.47,3570.45,3586.82,4644664.0
1762203600,3586.34,3597.28,3583.07,3594.8,3305694.0
1762203660,3595.78,3604.06,3593.67,3603.48,3680960.0
1762203720,3603.49,3610.11,3603.49,3608.02,3638430.0
1762203780,3608.02,3611.76,3606.31,3608.66,2450748.0
1762203840,3608.07,3608.33,3603.35,3606.14,2731438.0
1762203900,3606.13,3613.03,3604.58,3606.01,2869942.0
1762203960,3605.39,3606.85,3602.62,3604.99,1431126.0
1762204020,3605.53,3605.53,3592.62,3596.05,2674896.0
1762204080,3596.04,3600.29,3595.57,3596.39,829024.0
1762204140,3596.63,3600.12,3592.55,3592.55,1045246.0
1762204200,3592.03,3595.42,3590.73,3594.18,1153388.0
1762204260,3593.62,3597.36,3593.41,3596.57,1679154.0
1762204320,3596.57,3598.4,3594.34,3594.71,1504810.0
1762204380,3594.71,3597.85,3593.81,3597.77,605498.0
1762204440,3597.78,3597.78,3591.88,3592.2,694708.0
1762204500,3592.2,3595.64,3587.95,3589.37,937534.0
1762204560,3588.83,3589.76,3580.0,3580.01,4148344.0
1762204620,3580.01,3580.01,3556.09,3559.01,11806020.0
1762204680,3559.24,3575.27,3559.24,3573.54,5400180.0
1762204740,3573.27,3582.49,3573.11,3580.41,1769230.0
1762204800,3581.02,3581.56,3577.94,3578.68,1384410.0
1762204860,3578.68,3579.12,3571.59,3578.34,2136634.0
1762204920,3578.34,3595.68,3577.47,3595.68,3186460.0
1762204980,3595.66,3603.03,3593.27,3593.27,3283514.0
1762205040,3593.18,3593.18,3585.64,3587.37,1887630.0
1762205100,3586.8,3588.12,3577.7,3579.93,2567608.0
1762205160,3579.38,3580.13,3574.16,3576.93,2857062.0
1762205220,3576.94,3578.76,3574.0,3575.81,1380814.0
1762205280,3575.53,3583.63,3573.77,3581.46,1025362.0
1762205340,3581.45,3586.81,3581.45,3586.34,1383382.0
1762205400,3586.29,3588.6,3582.75,3588.25,817854.0
1762205460,3588.25,3588.88,3576.16,3578.87,1217046.0
1762205520,3578.68,3586.69,3578.68,3585.59,1085642.0
1762205580,3585.6,3590.49,3585.25,3589.65,1049760.0
1762205640,3589.64,3598.68,3588.74,3597.23,1905126.0
1762205700,3598.07,3598.07,3592.49,3594.35,1198548.0
1762205760,3593.81,3601.37,3593.79,3599.66,1049858.0
1762205820,3600.66,3601.11,3595.86,3599.66,824526.0
1762205880,3599.66,3604.18,3598.09,3600.15,2027272.0
1762205940,3600.73,3601.0,3593.67,3594.98,961136.0
1762206000,3594.87,3595.65,3591.55,3594.31,576198.0
1762206060,3594.31,3595.65,3590.57,3595.64,1039114.0
1762206120,3595.65,3597.94,3593.0,3597.15,417568.0
1762206180,3597.54,3600.0,3594.53,3600.0,2431054.0
1762206240,3599.99,3599.99,3598.34,3598.76,425230.0
1762206300,3598.77,3599.99,3596.72,3598.84,487330.0
1762206360,3598.87,3602.02,3597.11,3599.8,2261248.0
1762206420,3599.8,3599.8,3592.29,3592.31,1325436.0
1762206480,3592.23,3597.54,3592.08,3595.22,430204.0
1762206540,3595.22,3596.09,3590.07,3592.01,2659280.0
1762206600,3592.01,3598.13,3590.66,3596.35,997702.0
1762206660,3596.13,3597.95,3593.76,3596.99,390406.0
1762206720,3596.99,3597.38,3595.49,3596.74,292890.0
1762206780,3596.74,3599.92,3595.77,3595.77,344524.0
1762206840,3595.58,3598.54,3593.5,3598.54,570732.0
1762206900,3598.37,3599.83,3595.01,3595.44,491096.0
1762206960,3595.45,3597.31,3594.43,3596.03,434766.0
1762207020,3596.03,3597.5,3595.0,3595.0,455236.0
1762207080,3595.01,3595.41,3594.15,3594.92,486340.0
1762207140,3594.92,3601.4,3594.46,3600.54,1127448.0
1762207200,3600.55,3600.97,3598.6,3598.61,345212.0
1762207260,3598.6,3602.38,3595.05,3596.46,1065648.0
1762207320,3596.25,3598.29,3593.51,3596.62,671850.0
1762207380,3596.62,3596.62,3586.53,3588.84,1669812.0
1762207440,3588.83,3592.98,3588.08,3590.11,1687106.0
1762207500,3590.11,3598.0,3590.1,3595.45,725762.0
1762207560,3594.92,3594.92,3589.46,3591.94,884440.0
1762207620,3591.95,3591.95,3590.0,3590.04,380108.0
1762207680,3590.04,3597.12,3590.0,3596.0,633452.0
1762207740,3596.21,3597.83,3594.48,3596.94,350262.0
1762207800,3596.95,3596.95,3592.42,3592.42,385974.0
1762207860,3592.15,3592.99,3589.57,3590.0,610978.0
1762207920,3590.01,3590.01,3581.12,3581.41,3181476.0
1762207980,3581.19,3590.32,3581.12,3588.17,1737830.0
1762208040,3588.16,3590.0,3584.5,3590.0,665898.0
1762208100,3589.99,3593.2,3589.52,3589.75,594806.0
1762208160,3589.94,3594.57,3588.99,3592.57,399310.0
1762208220,3592.57,3594.56,3591.56,3594.42,960970.0
1762208280,3594.58,3597.16,3593.69,3596.11,1378596.0
1762208340,3596.1,3596.24,3593.15,3594.42,331388.0
1762208400,3594.52,3598.1,3594.0,3597.49,652806.0
1762208460,3598.09,3599.49,3590.01,3590.02,676870.0
1762208520,3590.64,3590.64,3584.5,3589.79,1166652.0
1762208580,3589.92,3594.72,3589.92,3593.45,329736.0
1762208640,3593.45,3595.0,3590.09,3591.56,404230.0
1762208700,3591.56,3591.57,3586.34,3586.83,458010.0
1762208760,3586.83,3588.66,3582.88,3582.88,417502.0
1762208820,3582.89,3586.37,3582.88,3583.01,671580.0
1762208880,3583.01,3584.32,3579.03,3580.01,1122388.0
1762208940,3579.74,3582.68,3577.71,3577.77,1374726.0
1762209000,3576.2,3576.21,3563.18,3564.75,5204312.0
1762209060,3564.82,3570.2,3564.82,3566.02,2933148.0
1762209120,3566.5,3567.89,3558.8,3564.31,2944446.0
1762209180,3563.72,3568.62,3563.72,3566.66,1226848.0
1762209240,3566.58,3578.32,3566.2,3575.78,1048284.0
1762209300,3575.66,3578.63,3571.37,3572.9,1561206.0
1762209360,3572.9,3587.34,3572.89,3583.56,1773892.0
1762209420,3583.55,3591.67,3583.55,3586.86,1813918.0
1762209480,3586.86,3589.18,3583.86,3586.51,1742824.0
1762209540,3586.51,3587.77,3579.2,3581.07,982388.0
1762209600,3582.32,3592.48,3581.93,3584.8,2755228.0
1762209660,3584.8,3587.65,3584.8,3585.68,243430.0
1762209720,3585.68,3586.94,3581.81,3582.17,594028.0
1762209780,3582.16,3582.17,3581.18,3581.67,250514.0
1762209840,3581.67,3584.87,3581.67,3584.87,498446.0
1762209900,3584.87,3589.0,3584.06,3589.0,729908.0
1762209960,3589.0,3592.6,3589.0,3592.59,636146.0
1762210020,3592.6,3597.72,3591.28,3596.05,1162194.0
1762210080,3596.05,3600.34,3596.03,3597.83,1266198.0
1762210140,3598.0,3600.91,3598.0,3599.9,822878.0
1762210200,3599.91,3599.91,3596.95,3599.9,472796.0
1762210260,3599.89,3599.9,3596.46,3598.32,466530.0
1762210320,3598.32,3598.32,3589.92,3592.97,2423014.0
1762210380,3593.46,3593.97,3592.64,3592.64,586892.0
1762210440,3592.8,3593.0,3591.75,3591.75,213372.0
1762210500,3591.75,3591.75,3583.58,3584.16,831768.0
1762210560,3584.16,3587.24,3584.16,3585.16,445048.0
1762210620,3585.15,3586.32,3584.0,3586.32,538264.0
1762210680,3586.31,3591.54,3586.31,3588.2,534266.0
1762210740,3588.2,3590.43,3588.0,3588.27,339964.0
1762210800,3588.26,3588.27,3576.0,3576.0,1750724.0
1762210860,3576.15,3578.3,3572.48,3572.48,1474610.0
1762210920,3572.48,3572.49,3564.96,3566.01,2376038.0
1762210980,3566.0,3569.57,3565.54,3568.43,1578840.0
1762211040,3568.42,3571.6,3565.0,3567.34,1586992.0
1762211100,3567.34,3572.83,3567.33,3572.51,615850.0
1762211160,3572.51,3577.02,3571.82,3575.3,1817592.0
1762211220,3575.29,3576.34,3572.23,3573.48,546934.0
1762211280,3573.49,3578.29,3573.48,3576.29,1165026.0
1762211340,3576.29,3580.0,3576.29,3578.29,457148.0
1762211400,3578.29,3581.4,3574.79,3575.09,1857254.0
1762211460,3575.08,3579.26,3575.08,3579.26,318050.0
1762211520,3579.26,3583.0,3579.25,3583.0,261370.0
1762211580,3583.0,3583.0,3576.32,3576.33,732782.0
1762211640,3577.61,3580.38,3576.0,3576.0,642170.0
1762211700,3576.01,3578.15,3575.36,3577.91,450888.0
1762211760,3577.91,3578.16,3575.0,3575.53,384594.0
1762211820,3575.52,3580.98,3575.52,3580.98,466044.0
1762211880,3581.09,3582.73,3576.78,3577.01,1577944.0
1762211940,3577.01,3580.23,3576.97,3580.22,322496.0
1762212000,3580.23,3581.89,3580.21,3581.89,384222.0
1762212060,3581.89,3586.48,3581.89,3586.48,571504.0
1762212120,3586.48,3588.26,3581.52,3582.76,1030224.0
1762212180,3581.82,3584.4,3579.64,3582.87,962428.0
1762212240,3582.87,3587.01,3582.87,3586.68,377828.0
1762212300,3586.76,3591.49,3586.76,3590.01,809102.0
1762212360,3590.01,3591.0,3588.01,3589.84,628210.0
1762212420,3589.3,3591.76,3588.86,3591.49,511332.0
1762212480,3591.48,3591.49,3590.45,3590.71,178120.0
1762212540,3590.7,3591.61,3590.1,3590.58,490568.0
1762212600,3589.6,3591.11,3589.4,3589.94,673424.0
1762212660,3589.95,3596.32,3589.49,3594.39,2498302.0
1762212720,3594.38,3594.39,3592.09,3592.32,457856.0
1762212780,3592.31,3596.0,3592.31,3595.99,252242.0
1762212840,3596.0,3598.78,3595.99,3598.37,3577388.0
1762212900,3598.37,3599.72,3596.49,3597.09,940716.0
1762212960,3597.09,3597.65,3596.22,3596.22,474380.0
1762213020,3596.23,3600.0,3596.22,3599.99,2658714.0
1762213080,3600.0,3603.56,3599.99,3602.01,897690.0
1762213140,3602.01,3603.32,3600.78,3600.78,752024.0
1762213200,3600.78,3604.44,3600.78,3603.82,611498.0
1762213260,3603.83,3603.83,3595.12,3598.64,2979970.0
1762213320,3598.65,3599.71,3597.48,3599.35,428208.0
1762213380,3599.36,3599.36,3597.7,3599.0,686876.0
1762213440,3599.0,3600.99,3596.81,3599.58,913144.0
1762213500,3600.31,3602.0,3599.64,3602.0,478628.0
1762213560,3601.99,3602.63,3599.51,3599.51,386562.0
1762213620,3599.5,3599.51,3593.68,3595.11,1191438.0
1762213680,3595.41,3595.9,3593.73,3595.4,490680.0
1762213740,3594.48,3598.37,3594.01,3597.28,543044.0
1762213800,3597.27,3597.54,3595.11,3596.38,379492.0
1762213860,3596.38,3596.82,3593.72,3596.74,539646.0
1762213920,3596.74,3600.84,3596.74,3598.22,446510.0
1762213980,3598.21,3599.34,3596.73,3598.07,150864.0
1762214040,3598.07,3600.8,3598.07,3599.73,446636.0
1762214100,3599.73,3602.71,3599.72,3601.76,483830.0
1762214160,3601.76,3604.04,3601.14,3603.63,298746.0
1762214220,3603.39,3608.08,3601.51,3603.43,1178354.0
1762214280,3603.43,3603.43,3601.01,3601.01,423088.0
1762214340,3600.87,3602.45,3600.66,3602.16,492640.0
1762214400,3602.15,3602.99,3598.55,3598.55,960806.0
1762214460,3598.44,3598.57,3596.75,3596.9,710258.0
1762214520,3596.91,3597.61,3595.71,3595.92,911956.0
1762214580,3595.91,3598.1,3595.91,3596.25,694592.0
1762214640,3596.25,3598.73,3595.63,3595.9,479366.0
1762214700,3595.9,3598.18,3592.0,3594.62,1723988.0
1762214760,3594.86,3597.45,3594.86,3596.62,1012942.0
1762214820,3596.63,3603.61,3596.2,3602.74,1768510.0
1762214880,3602.15,3602.15,3599.42,3599.42,548410.0
1762214940,3599.02,3600.15,3597.25,3598.48,305046.0
1762215000,3598.48,3599.71,3595.11,3596.92,806074.0
1762215060,3596.92,3599.44,3596.91,3599.44,256894.0
1762215120,3599.43,3599.44,3593.95,3597.48,2236596.0
1762215180,3597.48,3599.05,3597.0,3598.96,1094336.0
1762215240,3598.97,3599.49,3595.01,3595.66,325640.0
1762215300,3595.66,3599.0,3594.45,3597.0,1102190.0
1762215360,3596.99,3597.0,3592.66,3594.44,2107932.0
1762215420,3594.44,3596.5,3593.28,3596.5,1845552.0
1762215480,3596.88,3602.14,3596.88,3597.99,2233230.0
1762215540,3597.35,3598.19,3593.72,3594.57,501068.0
1762215600,3594.57,3596.03,3592.67,3593.43,561052.0
1762215660,3593.43,3593.43,3585.5,3586.99,3396054.0
1762215720,3586.99,3586.99,3583.45,3583.45,2479608.0
1762215780,3583.05,3585.24,3578.58,3578.76,1226796.0
1762215840,3578.94,3580.27,3578.0,3578.64,1821042.0
1762215900,3578.53,3578.78,3577.24,3578.1,1142760.0
1762215960,3578.1,3579.26,3575.1,3575.1,1267088.0
1762216020,3575.1,3575.1,3568.7,3568.7,3150694.0
1762216080,3568.7,3572.64,3568.7,3571.81,2661596.0
1762216140,3572.01,3572.01,3565.95,3566.44,3311862.0
1762216200,3566.54,3577.56,3566.54,3576.26,3035864.0
1762216260,3575.64,3584.42,3575.53,3579.38,2750372.0
1762216320,3579.04,3581.55,3576.57,3581.28,1110278.0
1762216380,3581.29,3594.33,3581.28,3592.9,4227150.0
1762216440,3592.57,3597.95,3591.93,3594.47,2380926.0
1762216500,3593.79,3596.68,3593.79,3596.41,1193908.0
1762216560,3596.41,3626.0,3596.41,3617.6,12641820.0
1762216620,3617.34,3617.49,3611.0,3611.08,3241008.0
1762216680,3610.85,3625.65,3610.23,3624.32,6497026.0
1762216740,3624.33,3630.93,3619.62,3627.4,9478476.0
1762216800,3626.91,3635.56,3626.46,3628.44,5584396.0
1762216860,3628.43,3628.43,3623.54,3624.26,1675222.0
1762216920,3624.0,3629.6,3624.0,3628.71,1874342.0
1762216980,3628.43,3630.58,3626.45,3628.27,1609308.0
1762217040,3628.27,3630.0,3627.23,3627.45,1105972.0
1762217100,3627.28,3627.99,3621.45,3626.32,1655476.0
1762217160,3625.58,3629.89,3625.39,3626.81,965810.0
1762217220,3626.8,3628.66,3625.96,3626.7,779540.0
1762217280,3626.71,3629.09,3625.39,3625.61,675934.0
1762217340,3625.62,3629.4,3624.6,3628.75,996512.0
1762217400,3628.75,3628.75,3618.22,3618.33,1468260.0
1762217460,3618.33,3623.37,3617.14,3621.12,1284466.0
1762217520,3621.12,3623.06,3620.19,3620.67,839208.0
1762217580,3620.68,3623.23,3620.0,3622.34,430676.0
1762217640,3622.35,3624.3,3618.08,3618.35,820564.0
1762217700,3618.17,3618.17,3609.22,3609.38,2597602.0
1762217760,3609.38,3610.96,3608.1,3609.84,711070.0
1762217820,3609.84,3617.03,3609.84,3615.17,1037894.0
1762217880,3615.17,3615.17,3612.88,3613.27,308460.0
1762217940,3613.27,3617.0,3613.27,3616.5,543040.0
1762218000,3616.5,3618.37,3616.19,3616.19,945140.0
1762218060,3616.46,3620.58,3616.21,3619.65,698132.0
1762218120,3619.64,3619.64,3616.09,3616.65,356748.0
1762218180,3616.63,3619.15,3614.57,3614.57,570824.0
1762218240,3614.56,3614.57,3609.22,3609.22,1843708.0
1762218300,3609.99,3609.99,3605.71,3608.25,1461884.0
1762218360,3608.25,3618.76,3608.25,3618.04,913324.0
1762218420,3618.05,3623.87,3618.05,3620.4,1146226.0
1762218480,3620.19,3620.2,3614.38,3615.28,696784.0
1762218540,3615.29,3619.97,3612.52,3619.05,564744.0
1762218600,3619.04,3621.39,3617.31,3617.48,683542.0
1762218660,3617.48,3620.96,3617.21,3620.48,573360.0
1762218720,3620.49,3623.51,3620.3,3620.31,1045314.0
1762218780,3620.3,3620.31,3617.54,3619.36,981078.0
1762218840,3619.83,3620.99,3618.73,3620.34,610990.0
1762218900,3620.35,3622.37,3618.77,3622.37,491112.0
1762218960,3622.37,3622.37,3618.05,3621.08,630826.0
1762219020,3620.87,3620.9,3618.43,3618.78,721416.0
1762219080,3618.78,3624.07,3617.56,3623.74,372958.0
1762219140,3623.95,3625.73,3621.19,3625.0,514666.0
1762219200,3624.68,3636.39,3624.67,3636.14,2012430.0
1762219260,3636.13,3642.58,3633.61,3642.19,4324770.0
1762219320,3642.54,3642.54,3633.33,3641.49,3584096.0
1762219380,3641.27,3641.27,3634.01,3637.18,2229666.0
1762219440,3637.18,3637.49,3633.01,3633.39,1154352.0
1762219500,3633.39,3636.43,3632.5,3633.68,1449990.0
1762219560,3633.67,3634.38,3629.04,3629.57,1157082.0
1762219620,3629.44,3630.93,3628.27,3628.75,1048534.0
1762219680,3628.5,3628.5,3624.15,3624.57,1308262.0
1762219740,3624.56,3627.92,3624.56,3627.61,678814.0
1762219800,3628.13,3632.73,3627.14,3629.85,1602268.0
1762219860,3629.85,3629.85,3625.25,3627.64,610050.0
1762219920,3627.65,3633.45,3627.65,3632.55,809796.0
1762219980,3632.51,3635.68,3631.51,3634.94,583068.0
1762220040,3634.81,3639.22,3634.81,3638.87,1851786.0
1762220100,3639.09,3639.5,3633.99,3636.4,1014160.0
1762220160,3636.4,3641.26,3636.4,3638.98,2139466.0
1762220220,3639.23,3639.23,3636.41,3637.32,1166024.0
1762220280,3636.92,3653.33,3636.92,3648.1,5245148.0
1762220340,3648.21,3653.42,3644.57,3646.46,9181824.0
1762220400,3646.45,3647.4,3643.82,3645.21,1385490.0
1762220460,3645.21,3645.34,3642.11,3643.62,890002.0
1762220520,3643.62,3645.0,3643.21,3643.21,812858.0
1762220580,3643.21,3644.76,3642.86,3643.06,563766.0
1762220640,3643.06,3643.74,3641.79,3641.79,428520.0
1762220700,3641.8,3642.91,3640.64,3640.85,1042966.0
1762220760,3640.48,3642.86,3639.88,3640.95,1140528.0
1762220820,3640.95,3641.81,3638.33,3638.33,962640.0
1762220880,3638.34,3639.24,3636.24,3636.88,1221880.0
1762220940,3636.88,3638.66,3634.19,3634.2,703194.0
1762221000,3634.19,3634.84,3631.32,3632.92,1147580.0
1762221060,3632.92,3633.32,3630.63,3632.31,919084.0
1762221120,3632.31,3632.44,3628.62,3631.79,1221674.0
1762221180,3631.79,3637.93,3631.78,3637.26,772506.0
1762221240,3637.25,3641.59,3637.03,3641.14,421570.0
1762221300,3641.19,3644.23,3640.52,3643.74,914466.0
1762221360,3643.75,3647.58,3643.74,3646.27,1198826.0
1762221420,3646.26,3647.27,3645.17,3646.98,579012.0
1762221480,3646.98,3646.99,3642.4,3643.06,751600.0
1762221540,3643.08,3643.09,3641.73,3642.86,628208.0
1762221600,3642.7,3642.7,3636.42,3636.9,788828.0
1762221660,3636.9,3637.47,3635.84,3635.88,617316.0
1762221720,3635.88,3636.42,3633.33,3633.6,1111566.0
1762221780,3633.65,3634.77,3632.31,3633.43,971912.0
1762221840,3633.22,3634.59,3632.3,3632.68,471892.0
1762221900,3632.67,3633.85,3631.0,3632.06,590914.0
1762221960,3632.05,3632.53,3630.62,3631.0,420880.0
1762222020,3630.6,3637.1,3630.6,3635.7,799300.0
1762222080,3635.69,3640.3,3635.21,3639.49,426224.0
1762222140,3639.49,3642.0,3639.49,3641.68,584958.0
1762222200,3641.58,3641.58,3638.79,3638.9,607488.0
1762222260,3638.9,3640.96,3638.89,3640.69,624994.0
1762222320,3640.7,3646.2,3640.7,3644.58,1292990.0
1762222380,3644.58,3644.74,3641.79,3644.52,677292.0
1762222440,3644.51,3644.52,3642.44,3642.76,435806.0
1762222500,3642.75,3643.38,3640.67,3643.11,451484.0
1762222560,3642.75,3642.75,3636.61,3640.71,1047904.0
1762222620,3640.7,3643.23,3640.24,3641.96,581002.0
1762222680,3641.96,3644.54,3641.64,3643.45,375640.0
1762222740,3643.46,3644.88,3643.45,3644.87,304134.0
1762222800,3644.88,3647.27,3644.87,3645.38,463498.0
1762222860,3645.37,3645.68,3643.68,3644.34,323052.0
1762222920,3644.63,3647.27,3644.62,3644.79,376446.0
1762222980,3644.8,3647.27,3640.13,3642.96,2152662.0
1762223040,3642.93,3642.93,3640.0,3641.48,1074826.0
1762223100,3641.49,3642.87,3640.23,3641.15,347400.0
1762223160,3641.34,3641.65,3638.41,3639.19,814512.0
1762223220,3638.97,3641.65,3638.97,3639.57,403470.0
1762223280,3639.57,3639.57,3633.25,3633.82,1262214.0
1762223340,3633.81,3634.61,3632.25,3633.43,880484.0
1762223400,3632.86,3632.98,3631.0,3631.0,1253136.0
1762223460,3631.01,3633.17,3631.0,3632.93,815896.0
1762223520,3633.04,3636.0,3633.04,3634.74,380884.0
1762223580,3634.74,3634.74,3625.89,3628.26,1641526.0
1762223640,3628.69,3632.69,3627.53,3631.48,806474.0
1762223700,3631.66,3634.19,3631.66,3632.39,808306.0
1762223760,3632.53,3636.73,3632.33,3632.33,545622.0
1762223820,3632.33,3634.1,3628.92,3633.8,681706.0
1762223880,3633.8,3638.46,3633.8,3635.49,459636.0
1762223940,3635.49,3638.95,3635.49,3635.86,380290.0
1762224000,3636.89,3638.66,3634.59,3634.82,609154.0
1762224060,3635.0,3635.89,3631.54,3631.92,520944.0
1762224120,3631.91,3631.92,3626.03,3626.77,2504752.0
1762224180,3626.65,3627.93,3624.3,3625.99,1677814.0
1762224240,3626.18,3628.61,3626.16,3628.05,630182.0
1762224300,3628.06,3628.06,3624.19,3625.29,395324.0
1762224360,3625.3,3627.32,3623.57,3626.26,692000.0
1762224420,3626.48,3626.62,3621.01,3621.63,1400640.0
1762224480,3622.22,3622.6,3617.15,3621.79,2040840.0
1762224540,3621.44,3625.04,3621.0,3621.53,1508744.0
1762224600,3621.54,3627.72,3621.52,3624.97,1850716.0
1762224660,3624.97,3626.52,3623.43,3623.82,809892.0
1762224720,3623.81,3624.54,3622.35,3624.53,417586.0
1762224780,3624.0,3628.0,3624.0,3627.92,947184.0
1762224840,3627.93,3630.0,3626.77,3629.1,720562.0
1762224900,3629.1,3629.92,3628.33,3629.38,871146.0
1762224960,3629.37,3631.13,3629.01,3630.22,521850.0
1762225020,3630.22,3630.23,3627.0,3628.84,427346.0
1762225080,3628.87,3629.49,3627.2,3628.72,212886.0
1762225140,3628.72,3628.73,3624.51,3624.52,542468.0
1762225200,3623.96,3643.25,3623.96,3635.75,5617892.0
1762225260,3635.75,3638.37,3633.48,3635.27,851006.0
1762225320,3635.36,3638.38,3632.0,3632.0,639510.0
1762225380,3632.65,3633.77,3630.48,3630.58,862066.0
1762225440,3630.57,3633.94,3630.1,3633.01,584492.0
1762225500,3632.46,3632.46,3624.2,3624.21,750410.0
1762225560,3624.4,3624.4,3619.38,3621.86,2975254.0
1762225620,3621.87,3623.67,3620.0,3621.33,1038696.0
1762225680,3621.33,3630.28,3621.33,3630.28,951270.0
1762225740,3630.64,3630.9,3628.39,3630.24,631450.0
1762225800,3630.25,3631.31,3628.37,3628.83,601636.0
1762225860,3629.23,3634.0,3628.83,3633.49,983764.0
1762225920,3633.5,3636.01,3633.49,3635.48,583490.0
1762225980,3636.01,3642.49,3635.48,3642.04,2155298.0
1762226040,3642.04,3646.28,3640.65,3645.27,4492084.0
1762226100,3646.0,3649.12,3645.63,3647.13,4679472.0
1762226160,3647.13,3647.14,3641.11,3641.11,3199014.0
1762226220,3641.11,3645.0,3640.73,3643.67,1479216.0
1762226280,3643.67,3647.04,3642.36,3642.36,1906136.0
1762226340,3641.76,3641.76,3638.81,3640.65,1893020.0
1762226400,3640.76,3641.66,3638.25,3638.25,435284.0
1762226460,3638.8,3638.8,3635.54,3635.64,508412.0
1762226520,3635.65,3639.74,3635.64,3638.97,429126.0
1762226580,3638.98,3642.34,3638.98,3640.76,802392.0
1762226640,3640.88,3643.55,3639.24,3639.25,670796.0
1762226700,3639.23,3645.11,3639.23,3644.72,849808.0
1762226760,3644.72,3645.65,3641.17,3641.17,1385838.0
1762226820,3641.18,3646.59,3640.86,3646.59,1250438.0
1762226880,3646.59,3647.04,3644.05,3645.36,506074.0
1762226940,3645.48,3645.55,3644.0,3644.68,661362.0
1762227000,3644.78,3645.0,3641.44,3641.75,593462.0
1762227060,3641.75,3641.91,3636.72,3637.37,1070228.0
1762227120,3637.24,3640.01,3636.53,3638.01,780768.0
1762227180,3638.02,3643.41,3637.25,3642.49,352154.0
1762227240,3642.87,3647.0,3642.87,3646.49,886640.0
1762227300,3646.72,3649.56,3644.76,3645.35,779214.0
1762227360,3645.34,3646.16,3642.67,3644.67,1403736.0
1762227420,3645.0,3649.99,3645.0,3649.65,920948.0
1762227480,3649.53,3649.99,3646.61,3647.2,1096512.0
1762227540,3647.2,3648.83,3646.75,3647.35,368382.0
1762227600,3647.35,3648.11,3644.72,3645.42,714580.0
1762227660,3645.42,3648.01,3645.42,3647.38,324972.0
1762227720,3647.99,3649.08,3647.22,3647.57,788752.0
1762227780,3647.57,3649.86,3646.49,3648.73,806076.0
1762227840,3648.93,3649.15,3647.77,3647.77,367698.0
1762227900,3647.77,3648.67,3642.43,3642.64,1473714.0
1762227960,3642.65,3645.95,3640.86,3645.94,736754.0
1762228020,3645.99,3646.1,3644.04,3644.37,524852.0
1762228080,3644.54,3645.69,3641.6,3642.11,719188.0
1762228140,3642.66,3643.27,3640.39,3640.91,589986.0
1762228200,3640.9,3641.8,3639.47,3641.23,649968.0
1762228260,3641.24,3643.88,3640.81,3641.94,424678.0
1762228320,3641.94,3641.94,3638.0,3639.19,553122.0
1762228380,3638.98,3643.34,3638.61,3642.65,601152.0
1762228440,3642.52,3644.98,3642.51,3644.32,429456.0
1762228500,3644.32,3645.39,3644.01,3644.01,199774.0
1762228560,3644.01,3644.02,3641.79,3641.79,436726.0
1762228620,3641.79,3644.92,3641.79,3644.25,335206.0
1762228680,3644.09,3648.34,3644.08,3644.77,723338.0
1762228740,3644.78,3644.78,3640.9,3640.91,238836.0
1762228800,3640.9,3643.53,3640.16,3640.82,760368.0
1762228860,3640.82,3643.77,3638.62,3642.37,758196.0
1762228920,3642.82,3644.57,3639.21,3639.22,983708.0
1762228980,3639.12,3643.15,3639.0,3641.73,398928.0
1762229040,3641.75,3645.18,3641.75,3644.66,453160.0
1762229100,3644.65,3646.26,3643.2,3643.2,443192.0
1762229160,3643.2,3643.53,3638.1,3639.84,540844.0
1762229220,3639.83,3640.54,3638.12,3640.0,578554.0
1762229280,3639.99,3643.66,3638.38,3643.17,357496.0
1762229340,3643.16,3643.17,3640.53,3642.39,168242.0
1762229400,3642.78,3645.51,3642.78,3645.44,380520.0
1762229460,3645.45,3646.55,3645.0,3645.68,766278.0
1762229520,3644.99,3646.0,3644.31,3644.42,534992.0
1762229580,3644.32,3645.26,3642.25,3642.44,460316.0
1762229640,3642.44,3644.66,3642.44,3644.66,270090.0
1762229700,3644.99,3645.0,3640.0,3640.01,811590.0
1762229760,3640.0,3640.98,3638.31,3638.64,919700.0
1762229820,3638.63,3640.66,3634.38,3639.77,1320986.0
1762229880,3639.67,3640.58,3637.74,3638.65,421328.0
1762229940,3638.65,3639.67,3633.65,3639.39,1857282.0
1762230000,3639.11,3640.14,3636.32,3636.92,406382.0
1762230060,3636.92,3638.21,3636.24,3638.21,406258.0
1762230120,3637.9,3642.36,3636.35,3641.64,650156.0
1762230180,3641.65,3641.65,3639.6,3640.89,429424.0
1762230240,3640.89,3640.89,3637.01,3638.08,477910.0
1762230300,3638.08,3638.08,3635.18,3635.44,434818.0
1762230360,3635.7,3637.85,3633.89,3633.89,753178.0
1762230420,3633.89,3637.23,3633.0,3636.74,1134102.0
1762230480,3636.69,3638.0,3635.91,3637.19,392678.0
1762230540,3637.37,3637.75,3635.46,3636.17,210284.0
1762230600,3636.16,3639.29,3636.16,3638.24,1252038.0
1762230660,3638.24,3641.37,3635.17,3641.37,710046.0
1762230720,3641.55,3641.79,3637.8,3639.55,713964.0
1762230780,3639.55,3642.85,3636.85,3637.38,913758.0
1762230840,3637.39,3637.39,3635.16,3635.34,509950.0
1762230900,3635.34,3635.59,3630.35,3631.59,993870.0
1762230960,3631.58,3631.59,3625.12,3629.52,2303602.0
1762231020,3629.53,3630.0,3626.99,3629.51,965434.0
1762231080,3629.52,3633.15,3629.51,3630.22,1584372.0
1762231140,3629.62,3631.0,3626.36,3630.42,528234.0
1762231200,3630.42,3632.64,3628.16,3628.26,573792.0
1762231260,3628.25,3629.01,3626.0,3628.77,713372.0
1762231320,3628.76,3630.6,3626.91,3626.92,746508.0
1762231380,3626.92,3627.74,3625.46,3625.56,504736.0
1762231440,3625.55,3627.91,3625.45,3626.82,708940.0
1762231500,3626.16,3628.33,3625.45,3626.32,397170.0
1762231560,3626.32,3628.79,3625.31,3628.79,739238.0
1762231620,3628.78,3629.99,3623.88,3624.29,1377560.0
1762231680,3624.3,3626.89,3623.25,3623.75,620178.0
1762231740,3623.75,3624.67,3620.8,3622.1,1676284.0
1762231800,3621.95,3622.77,3620.27,3622.77,1138608.0
1762231860,3622.77,3624.75,3622.77,3623.04,761818.0
1762231920,3622.76,3623.05,3621.42,3623.01,1347228.0
1762231980,3623.01,3627.54,3623.0,3623.29,615870.0
1762232040,3623.29,3624.41,3621.32,3621.57,937154.0
1762232100,3621.56,3623.1,3620.32,3620.32,746474.0
1762232160,3620.32,3622.27,3620.01,3621.27,564940.0
1762232220,3621.27,3624.58,3621.26,3624.24,990222.0
1762232280,3624.88,3624.89,3623.05,3624.61,861208.0
1762232340,3624.6,3624.61,3623.44,3623.86,353550.0
1762232400,3623.85,3625.31,3621.61,3622.4,756366.0
1762232460,3622.96,3624.51,3622.24,3623.01,686054.0
1762232520,3623.01,3624.0,3621.33,3623.99,524442.0
1762232580,3623.99,3624.61,3623.39,3624.35,326264.0
1762232640,3624.34,3624.57,3618.96,3619.27,690422.0
1762232700,3619.41,3621.15,3618.97,3619.83,726068.0
1762232760,3619.84,3621.83,3618.05,3620.45,1094326.0
1762232820,3620.46,3623.8,3620.45,3621.86,512210.0
1762232880,3621.86,3623.01,3621.0,3621.48,721332.0
1762232940,3621.49,3626.79,3621.0,3626.79,485364.0
1762233000,3626.8,3630.24,3626.11,3628.06,1296918.0
1762233060,3628.06,3629.04,3625.43,3625.43,657324.0
1762233120,3625.44,3626.89,3623.87,3625.85,387152.0
1762233180,3625.23,3628.59,3623.22,3628.2,694098.0
1762233240,3627.92,3627.93,3625.34,3625.5,321164.0
1762233300,3625.5,3626.44,3618.0,3618.06,1046732.0
1762233360,3618.06,3618.06,3610.0,3612.24,4227000.0
1762233420,3612.25,3612.25,3607.03,3610.27,3578114.0
1762233480,3610.55,3612.43,3608.7,3609.99,1510250.0
1762233540,3609.61,3610.65,3599.48,3604.25,5590950.0
1762233600,3604.24,3604.25,3598.15,3602.44,4920938.0
1762233660,3602.45,3604.88,3591.05,3593.74,6067702.0
1762233720,3593.73,3595.81,3590.13,3595.35,3593224.0
1762233780,3595.53,3597.35,3590.01,3590.7,3703668.0
1762233840,3591.55,3591.55,3561.18,3570.35,27056786.0
1762233900,3571.06,3581.28,3567.45,3568.9,7425680.0
1762233960,3568.89,3570.0,3563.29,3567.21,5716634.0
1762234020,3567.46,3569.43,3558.64,3562.93,8767294.0
1762234080,3562.93,3566.56,3555.83,3558.49,9124704.0
1762234140,3558.82,3565.12,3557.53,3561.0,4675806.0
1762234200,3560.81,3560.81,3534.0,3541.54,22741054.0
1762234260,3539.38,3539.38,3514.04,3514.04,19689266.0
1762234320,3514.15,3531.41,3514.12,3526.01,12353284.0
1762234380,3525.48,3529.1,3518.08,3519.02,5254672.0
1762234440,3518.89,3529.23,3518.83,3525.56,3860586.0
1762234500,3525.27,3529.89,3521.63,3523.54,4717502.0
1762234560,3523.54,3532.71,3522.32,3531.8,4873682.0
1762234620,3531.45,3549.77,3527.46,3546.36,16293728.0
1762234680,3545.85,3546.78,3532.51,3535.78,4261256.0
1762234740,3534.51,3537.75,3530.98,3535.95,3486210.0
1762234800,3535.76,3544.22,3530.55,3531.0,5153222.0
1762234860,3530.75,3532.72,3525.94,3531.07,4731700.0
1762234920,3531.45,3533.0,3528.17,3531.29,2903878.0
1762234980,3531.1,3531.57,3519.0,3522.34,4960516.0
1762235040,3521.91,3525.18,3518.42,3518.86,6196820.0
1762235100,3518.49,3525.89,3518.49,3518.96,3282266.0
1762235160,3518.51,3525.23,3514.24,3525.23,8112536.0
1762235220,3524.57,3524.81,3517.09,3520.67,3429892.0
1762235280,3519.73,3520.9,3503.78,3503.78,12081422.0
1762235340,3502.73,3510.72,3502.21,3510.49,10062456.0
1762235400,3510.22,3521.28,3507.67,3515.6,11014968.0
1762235460,3515.61,3517.84,3511.0,3511.73,2151138.0
1762235520,3511.3,3511.81,3505.57,3507.93,2535076.0
1762235580,3507.99,3511.96,3505.05,3508.98,4134094.0
1762235640,3509.46,3511.89,3505.58,3506.03,3001268.0
1762235700,3506.03,3511.8,3504.52,3504.52,2454950.0
1762235760,3504.24,3508.88,3480.24,3483.82,26996026.0
1762235820,3483.49,3499.35,3483.49,3497.08,10865634.0
1762235880,3497.81,3497.81,3490.77,3495.14,3760172.0
1762235940,3496.08,3497.58,3491.05,3491.05,4629614.0
1762236000,3490.57,3496.91,3485.98,3496.01,7094800.0
1762236060,3496.27,3501.45,3494.13,3500.63,5918250.0
1762236120,3500.95,3510.9,3498.01,3502.52,6900518.0
1762236180,3502.01,3506.43,3500.28,3502.79,4344972.0
1762236240,3502.8,3509.82,3502.61,3507.01,3112268.0
1762236300,3507.0,3509.63,3496.99,3498.44,3585550.0
1762236360,3498.44,3500.24,3492.91,3496.01,2831388.0
1762236420,3495.9,3498.93,3495.2,3495.85,2034258.0
1762236480,3496.47,3496.47,3478.9,3478.9,6985704.0
1762236540,3477.24,3489.0,3474.87,3481.8,11664054.0
1762236600,3483.12,3491.39,3479.87,3489.88,3691902.0
1762236660,3489.81,3491.78,3486.33,3489.06,3208050.0
1762236720,3489.39,3496.57,3484.02,3494.24,3230874.0
1762236780,3494.59,3501.77,3492.91,3501.35,4268278.0
1762236840,3501.35,3520.9,3500.07,3519.47,9944214.0
1762236900,3517.71,3542.88,3516.93,3538.58,18946148.0
1762236960,3536.36,3559.75,3535.25,3543.62,21202226.0
1762237020,3543.62,3560.05,3540.28,3554.2,16297180.0
1762237080,3553.77,3555.5,3542.66,3547.2,6109842.0
1762237140,3545.25,3549.1,3540.01,3540.87,4924686.0
1762237200,3540.87,3546.1,3539.36,3541.43,2569902.0
1762237260,3541.05,3548.72,3540.15,3546.03,2260960.0
1762237320,3546.03,3546.03,3538.0,3538.58,2798950.0
1762237380,3538.6,3540.18,3534.55,3535.4,3737534.0
1762237440,3536.08,3537.45,3527.01,3527.13,7424520.0
1762237500,3527.69,3531.78,3526.73,3530.44,3487728.0
1762237560,3531.08,3532.22,3526.05,3529.18,4233848.0
1762237620,3529.33,3531.49,3526.0,3530.09,3909424.0
1762237680,3530.43,3534.61,3527.4,3530.43,3054586.0
1762237740,3530.43,3533.57,3529.25,3532.64,1716072.0
1762237800,3532.64,3532.64,3523.38,3524.61,2500610.0
1762237860,3525.89,3525.89,3516.37,3520.56,2595376.0
1762237920,3520.55,3530.0,3519.99,3529.99,1274386.0
1762237980,3529.45,3532.11,3519.95,3519.95,2907054.0
1762238040,3519.99,3528.2,3519.92,3527.73,3122270.0
1762238100,3527.73,3529.22,3521.12,3522.91,1199494.0
1762238160,3522.91,3524.37,3521.47,3521.85,1164010.0
1762238220,3521.65,3525.31,3519.07,3519.43,1539812.0
1762238280,3519.43,3519.43,3509.73,3514.0,6248700.0
1762238340,3514.01,3514.01,3504.8,3504.8,1856590.0
1762238400,3505.46,3508.31,3503.34,3507.01,4021664.0
1762238460,3506.66,3506.88,3504.33,3506.41,1396366.0
1762238520,3505.54,3505.74,3502.8,3503.18,2030150.0
1762238580,3503.38,3506.16,3503.38,3504.64,1049184.0
1762238640,3505.13,3506.16,3501.46,3501.81,1176044.0
1762238700,3501.81,3507.8,3501.77,3507.5,1583304.0
1762238760,3507.67,3510.69,3503.85,3506.78,2971182.0
1762238820,3506.53,3508.41,3505.88,3507.08,1671972.0
1762238880,3507.07,3510.07,3502.21,3505.8,2886148.0
1762238940,3505.8,3506.0,3501.42,3504.59,2148632.0
1762239000,3504.31,3507.55,3504.31,3505.76,1429586.0
1762239060,3505.76,3506.92,3502.0,3502.01,1425906.0
1762239120,3502.0,3506.77,3500.0,3506.55,2426666.0
1762239180,3506.77,3514.08,3506.76,3510.5,3392174.0
1762239240,3510.5,3511.14,3502.65,3503.39,1486544.0
1762239300,3503.4,3505.32,3502.68,3505.32,616798.0
1762239360,3505.12,3508.14,3504.97,3507.21,551468.0
1762239420,3507.21,3507.51,3503.05,3504.1,933066.0
1762239480,3504.09,3505.88,3503.0,3504.81,921114.0
1762239540,3504.81,3513.87,3504.81,3511.35,1928090.0
1762239600,3510.85,3511.32,3508.0,3508.18,1475248.0
1762239660,3508.18,3512.26,3505.15,3510.0,2257740.0
1762239720,3510.0,3510.0,3505.26,3505.51,855098.0
1762239780,3505.5,3505.5,3474.98,3483.49,16669978.0
1762239840,3483.41,3491.0,3479.61,3490.82,8909640.0
1762239900,3490.82,3490.82,3481.95,3487.82,4115876.0
1762239960,3487.82,3498.39,3485.2,3495.99,3434186.0
1762240020,3496.06,3504.23,3495.42,3498.53,1981480.0
1762240080,3498.52,3501.99,3493.75,3493.76,1075764.0
1762240140,3493.97,3496.91,3490.6,3494.26,1200710.0
1762240200,3494.1,3496.91,3490.0,3490.0,1521292.0
1762240260,3490.0,3496.36,3490.0,3494.26,822828.0
1762240320,3494.2,3497.88,3488.8,3490.84,1688616.0
1762240380,3490.83,3490.84,3484.3,3484.31,1849242.0
1762240440,3484.31,3493.0,3484.31,3492.0,1174946.0
1762240500,3491.77,3491.77,3488.0,3489.35,1352306.0
1762240560,3489.34,3533.74,3489.0,3510.21,19228858.0
1762240620,3510.21,3511.25,3500.01,3502.75,3001930.0
1762240680,3501.58,3501.89,3498.41,3501.32,1604834.0
1762240740,3501.11,3503.51,3498.01,3500.54,1945156.0
1762240800,3500.01,3500.12,3496.15,3499.01,1288262.0
1762240860,3498.81,3502.04,3496.62,3498.35,1141772.0
1762240920,3498.34,3500.37,3495.0,3496.8,997320.0
1762240980,3496.8,3496.8,3493.01,3495.01,2354396.0
1762241040,3495.0,3497.0,3492.0,3492.37,1550142.0
1762241100,3492.37,3500.4,3492.37,3500.0,1178598.0
1762241160,3500.39,3509.61,3495.73,3496.16,3842964.0
1762241220,3495.94,3496.33,3490.2,3491.32,2999364.0
1762241280,3491.33,3491.34,3481.48,3485.34,3549284.0
1762241340,3485.0,3486.0,3482.06,3482.59,1452258.0
1762241400,3482.58,3489.26,3481.56,3487.55,3566182.0
1762241460,3487.55,3491.57,3487.27,3489.53,2096074.0
1762241520,3489.53,3491.92,3488.72,3491.06,1249232.0
1762241580,3490.97,3490.97,3488.74,3489.6,872308.0
1762241640,3489.6,3493.92,3488.97,3488.97,1023376.0
1762241700,3488.97,3492.36,3488.32,3490.99,1315498.0
1762241760,3491.53,3492.43,3488.18,3491.52,815844.0
1762241820,3491.53,3499.99,3491.53,3497.83,3147568.0
1762241880,3497.82,3498.46,3495.08,3496.59,884182.0
1762241940,3496.59,3505.08,3495.8,3503.14,2422562.0
1762242000,3503.14,3504.54,3498.49,3498.49,2505450.0
1762242060,3498.05,3498.05,3490.32,3492.54,1406402.0
1762242120,3492.93,3492.93,3485.0,3485.0,1291816.0
1762242180,3484.75,3484.76,3469.67,3476.94,10125796.0
1762242240,3476.96,3480.14,3474.24,3478.9,3770596.0
1762242300,3479.28,3483.87,3477.34,3482.89,3446054.0
1762242360,3483.36,3483.36,3480.6,3482.14,1762166.0
1762242420,3482.13,3484.8,3481.06,3481.76,1364260.0
1762242480,3481.97,3481.97,3473.64,3475.86,2179350.0
1762242540,3475.87,3478.9,3474.6,3476.2,986598.0
1762242600,3476.2,3481.24,3476.2,3480.97,987530.0
1762242660,3481.71,3486.29,3481.04,3486.29,1351364.0
1762242720,3486.29,3489.78,3486.28,3489.34,1565974.0
1762242780,3489.8,3491.1,3488.07,3491.0,2954820.0
1762242840,3491.01,3492.25,3487.61,3491.79,1592640.0
1762242900,3491.78,3491.79,3488.51,3489.99,945610.0
1762242960,3490.2,3493.17,3490.2,3493.0,1461576.0
1762243020,3493.0,3493.0,3491.23,3491.66,449286.0
1762243080,3491.37,3492.34,3490.0,3492.32,720470.0
1762243140,3492.33,3493.4,3490.94,3492.79,504638.0
1762243200,3492.79,3494.73,3490.39,3494.06,1391026.0
1762243260,3494.13,3494.13,3480.0,3482.13,4179342.0
1762243320,3481.78,3487.87,3480.0,3487.85,1616016.0
1762243380,3487.99,3490.53,3483.72,3486.99,1256902.0
1762243440,3486.99,3486.99,3483.19,3483.2,820366.0
1762243500,3483.19,3484.23,3479.04,3480.04,3592588.0
1762243560,3478.93,3485.7,3478.93,3485.69,3299654.0
1762243620,3485.69,3486.0,3479.06,3479.35,1768188.0
1762243680,3479.34,3481.95,3474.89,3475.81,1988666.0
1762243740,3475.99,3478.14,3473.27,3475.12,3428858.0
1762243800,3474.81,3479.16,3474.27,3478.86,1276576.0
1762243860,3478.87,3483.24,3478.0,3478.84,2309974.0
1762243920,3479.18,3483.77,3478.0,3480.27,994428.0
1762243980,3479.96,3479.96,3463.63,3470.99,7661504.0
1762244040,3471.27,3474.42,3467.63,3468.99,4269360.0
1762244100,3468.98,3470.79,3462.1,3462.1,5514902.0
1762244160,3462.51,3472.17,3462.51,3465.43,3587988.0
1762244220,3465.43,3465.43,3460.11,3462.79,7819514.0
1762244280,3462.81,3466.74,3460.4,3465.78,3272816.0
1762244340,3465.42,3467.86,3462.02,3464.18,1709938.0
1762244400,3464.71,3480.85,3464.71,3480.01,4264830.0
1762244460,3480.57,3488.98,3480.01,3486.55,5072540.0
1762244520,3486.04,3493.97,3483.99,3492.97,4434288.0
1762244580,3493.7,3496.83,3490.93,3495.23,3080272.0
1762244640,3495.23,3495.48,3490.25,3493.36,2097524.0
1762244700,3493.32,3496.0,3488.01,3488.01,1859382.0
1762244760,3488.01,3488.32,3482.53,3484.03,1490120.0
1762244820,3483.49,3487.9,3483.49,3487.41,911330.0
1762244880,3487.41,3488.86,3485.4,3486.47,1044470.0
1762244940,3486.01,3490.45,3485.19,3489.35,1377916.0
1762245000,3489.35,3497.4,3487.71,3494.57,1720828.0
1762245060,3494.92,3507.1,3494.64,3503.39,5313212.0
1762245120,3503.07,3511.81,3502.09,3507.6,9667614.0
1762245180,3507.68,3511.54,3506.22,3507.25,2529632.0
1762245240,3507.33,3507.79,3504.9,3506.82,1658652.0
1762245300,3506.82,3506.82,3503.4,3503.7,2661156.0
1762245360,3503.7,3509.13,3503.7,3507.08,2637836.0
1762245420,3507.44,3509.24,3505.57,3507.55,1513176.0
1762245480,3507.54,3509.55,3505.9,3505.9,1324810.0
1762245540,3506.28,3506.46,3502.06,3502.29,977676.0
1762245600,3502.29,3503.04,3500.21,3502.45,1181728.0
1762245660,3501.9,3506.23,3500.79,3505.5,1506094.0
1762245720,3505.54,3508.65,3503.8,3505.16,2373464.0
1762245780,3505.16,3505.61,3503.32,3504.84,1129906.0
1762245840,3505.0,3505.89,3504.01,3505.28,543098.0
1762245900,3505.28,3507.46,3499.7,3500.69,1551220.0
1762245960,3499.92,3499.93,3488.43,3490.13,5537436.0
1762246020,3490.13,3500.23,3489.22,3499.25,2021628.0
1762246080,3499.25,3500.0,3495.81,3495.82,1170970.0
1762246140,3495.82,3497.8,3493.06,3497.79,842786.0
1762246200,3497.8,3498.67,3493.01,3493.01,945144.0
1762246260,3492.95,3494.33,3491.8,3491.81,756282.0
1762246320,3491.81,3491.81,3486.7,3486.76,1754146.0
1762246380,3486.29,3493.85,3486.29,3493.85,1323760.0
1762246440,3493.85,3493.88,3488.63,3489.4,843128.0
1762246500,3489.4,3490.3,3487.77,3489.0,676510.0
1762246560,3490.55,3495.09,3489.52,3494.51,1508360.0
1762246620,3493.59,3494.77,3492.52,3494.6,844612.0
1762246680,3494.33,3494.8,3491.79,3491.79,498530.0
1762246740,3491.79,3495.06,3491.79,3494.72,1101966.0
1762246800,3494.72,3498.56,3492.82,3498.55,1173400.0
1762246860,3498.55,3498.56,3494.65,3494.84,1481940.0
1762246920,3494.84,3498.8,3494.84,3495.83,632394.0
1762246980,3495.37,3495.53,3491.47,3494.84,621654.0
1762247040,3494.84,3498.0,3493.15,3496.61,876856.0
1762247100,3496.99,3499.34,3494.7,3494.92,1141078.0
1762247160,3494.73,3502.04,3494.73,3495.54,1278332.0
1762247220,3495.55,3495.55,3491.35,3491.36,1785066.0
1762247280,3491.36,3492.05,3487.08,3487.08,1245202.0
1762247340,3487.05,3491.86,3483.97,3491.86,2258154.0
1762247400,3491.86,3491.86,3488.35,3489.27,909284.0
1762247460,3489.28,3491.78,3487.45,3487.45,1084890.0
1762247520,3487.46,3490.34,3487.38,3487.39,823242.0
1762247580,3487.59,3488.14,3476.61,3482.07,6215402.0
1762247640,3482.1,3485.44,3480.72,3484.93,1780800.0
1762247700,3484.93,3485.02,3474.63,3480.84,5550352.0
1762247760,3480.84,3486.65,3480.51,3485.74,1520710.0
1762247820,3485.74,3493.21,3484.53,3492.56,3977396.0
1762247880,3492.56,3492.56,3484.75,3485.13,1145594.0
1762247940,3485.12,3488.4,3484.76,3487.26,826024.0
1762248000,3487.25,3491.31,3486.13,3489.01,880662.0
1762248060,3489.01,3489.01,3477.86,3478.81,915034.0
1762248120,3478.63,3481.53,3477.0,3481.53,1494210.0
1762248180,3481.45,3483.72,3476.61,3483.71,1335560.0
1762248240,3483.21,3486.99,3481.28,3481.28,1135340.0
1762248300,3481.49,3484.0,3481.11,3483.51,1133968.0
1762248360,3483.88,3487.51,3481.87,3486.53,1044186.0
1762248420,3486.53,3493.42,3486.53,3492.06,1221312.0
1762248480,3492.07,3492.99,3489.52,3491.28,1505792.0
1762248540,3491.28,3491.28,3487.66,3489.24,764510.0
1762248600,3489.23,3492.0,3487.91,3491.3,713142.0
1762248660,3491.3,3496.99,3491.12,3495.69,1984030.0
1762248720,3495.7,3499.52,3493.21,3494.18,2254380.0
1762248780,3494.17,3495.98,3493.39,3494.3,914946.0
1762248840,3494.3,3494.7,3491.52,3494.2,631544.0
1762248900,3494.2,3494.2,3488.51,3488.51,677880.0
1762248960,3488.51,3488.51,3482.05,3486.17,1081076.0
1762249020,3486.17,3492.92,3485.09,3492.14,569114.0
1762249080,3492.15,3498.59,3492.14,3496.25,1655164.0
1762249140,3496.02,3496.32,3492.04,3492.34,698400.0
1762249200,3492.61,3492.96,3490.23,3491.62,595604.0
1762249260,3491.61,3496.03,3491.61,3494.74,845470.0
1762249320,3494.61,3496.52,3493.4,3493.76,455764.0
1762249380,3493.74,3494.93,3492.14,3494.32,338064.0
1762249440,3493.89,3494.52,3491.39,3492.4,377350.0
1762249500,3492.4,3494.67,3491.04,3493.23,348022.0
1762249560,3493.23,3495.72,3491.5,3495.54,391352.0
1762249620,3495.44,3499.48,3493.42,3493.42,1640652.0
1762249680,3493.42,3493.42,3488.72,3489.11,931628.0
1762249740,3489.16,3492.1,3489.16,3491.33,442280.0
1762249800,3491.32,3495.0,3491.32,3493.95,659884.0
1762249860,3493.94,3493.94,3487.0,3487.55,1117576.0
1762249920,3487.55,3489.37,3484.0,3484.0,631422.0
1762249980,3484.0,3487.78,3483.85,3486.6,829782.0
1762250040,3486.05,3486.1,3482.0,3483.3,630862.0
1762250100,3483.09,3484.77,3482.25,3482.4,836508.0
1762250160,3482.41,3486.35,3481.75,3486.35,1187554.0
1762250220,3486.4,3491.64,3485.66,3491.32,928104.0
1762250280,3491.18,3491.52,3488.22,3491.26,447006.0
1762250340,3492.0,3493.36,3490.47,3490.82,807896.0
1762250400,3490.82,3492.28,3488.42,3491.64,807472.0
1762250460,3491.65,3492.34,3486.4,3486.4,447174.0
1762250520,3486.4,3491.81,3486.4,3489.11,865938.0
1762250580,3489.11,3489.96,3486.59,3486.91,547606.0
1762250640,3486.9,3491.16,3485.04,3485.55,924306.0
1762250700,3485.61,3488.52,3485.61,3487.76,833760.0
1762250760,3487.79,3492.75,3487.79,3490.85,585314.0
1762250820,3491.19,3492.91,3488.63,3489.86,862824.0
1762250880,3489.86,3492.82,3489.86,3490.85,1640786.0
1762250940,3490.85,3494.13,3489.58,3490.68,574048.0
1762251000,3490.58,3492.79,3489.67,3490.8,455588.0
1762251060,3491.05,3493.84,3488.01,3493.25,476354.0
1762251120,3493.84,3497.5,3493.23,3493.91,1446314.0
1762251180,3494.09,3494.78,3489.55,3490.18,843610.0
1762251240,3490.01,3491.12,3489.73,3490.18,273952.0
1762251300,3490.61,3494.99,3490.26,3494.99,406518.0
1762251360,3495.0,3502.19,3493.68,3495.98,2740402.0
1762251420,3495.98,3496.93,3493.07,3494.18,469826.0
1762251480,3494.19,3495.99,3493.07,3495.79,556650.0
1762251540,3495.99,3497.95,3495.46,3495.46,1850850.0
1762251600,3495.02,3496.32,3492.5,3494.18,514604.0
1762251660,3493.75,3496.41,3492.51,3495.72,567928.0
1762251720,3495.84,3498.33,3493.0,3493.02,665970.0
1762251780,3493.19,3493.99,3491.0,3491.0,859994.0
1762251840,3491.01,3491.01,3486.25,3488.52,1532508.0
1762251900,3488.52,3491.87,3488.52,3489.33,469882.0
1762251960,3489.34,3493.92,3488.4,3492.83,678616.0
1762252020,3492.82,3496.02,3492.82,3494.08,578732.0
1762252080,3494.08,3494.34,3485.19,3485.82,2337570.0
1762252140,3485.73,3487.88,3481.99,3484.02,4750720.0
1762252200,3484.02,3487.15,3483.57,3484.99,1224570.0
1762252260,3484.98,3484.98,3480.89,3481.67,1447020.0
1762252320,3481.33,3482.01,3479.0,3480.74,848026.0
1762252380,3480.72,3484.75,3480.72,3484.75,832150.0
1762252440,3485.17,3490.91,3484.35,3485.74,2083426.0
1762252500,3485.75,3487.0,3481.56,3482.91,784712.0
1762252560,3482.92,3482.92,3477.67,3478.36,1607306.0
1762252620,3478.75,3480.16,3472.42,3480.16,4003206.0
1762252680,3480.39,3485.39,3480.39,3484.96,2363144.0
1762252740,3484.96,3488.28,3484.96,3486.97,1246850.0
1762252800,3486.97,3487.69,3484.41,3486.97,799396.0
1762252860,3487.38,3491.64,3485.81,3488.67,2532446.0
1762252920,3488.66,3491.7,3484.31,3484.9,1684652.0
1762252980,3484.91,3488.0,3480.58,3481.0,1051724.0
1762253040,3480.81,3481.99,3480.02,3480.93,476168.0
1762253100,3480.93,3483.19,3478.42,3481.51,916058.0
1762253160,3481.52,3484.35,3480.61,3480.62,773642.0
1762253220,3480.62,3481.25,3478.79,3480.6,659880.0
1762253280,3480.6,3482.7,3478.0,3478.0,761444.0
1762253340,3477.83,3478.99,3474.0,3475.35,2097696.0
1762253400,3475.85,3478.21,3475.82,3475.82,877718.0
1762253460,3475.83,3476.34,3472.21,3474.46,2284222.0
1762253520,3474.45,3483.43,3474.09,3479.45,2337690.0
1762253580,3479.44,3479.81,3473.8,3478.24,1896002.0
1762253640,3478.24,3478.8,3476.0,3476.01,941342.0
1762253700,3476.0,3476.49,3472.77,3475.49,2006616.0
1762253760,3475.5,3477.0,3475.0,3476.27,545050.0
1762253820,3477.0,3482.05,3476.5,3481.7,1091116.0
1762253880,3481.69,3483.01,3479.8,3481.44,951206.0
1762253940,3481.44,3484.36,3480.05,3484.23,966106.0
1762254000,3484.24,3485.0,3482.27,3484.81,1510556.0
1762254060,3484.39,3486.41,3483.11,3486.41,666860.0
1762254120,3485.0,3501.12,3484.76,3494.73,9590706.0
1762254180,3494.68,3500.01,3494.63,3496.99,6369604.0
1762254240,3496.99,3497.0,3493.22,3495.0,2481820.0
1762254300,3494.45,3501.15,3494.18,3498.2,3895504.0
1762254360,3498.21,3508.09,3498.2,3507.39,5148006.0
1762254420,3507.01,3511.98,3507.01,3509.38,5313744.0
1762254480,3509.31,3511.0,3506.24,3510.9,2887174.0
1762254540,3510.62,3510.99,3509.52,3510.99,1720442.0
1762254600,3510.99,3512.99,3507.9,3511.06,3020428.0
1762254660,3510.1,3511.26,3509.08,3510.99,1199944.0
1762254720,3510.71,3511.0,3508.19,3510.51,1715966.0
1762254780,3510.51,3510.99,3507.31,3510.25,1290500.0
1762254840,3510.25,3510.9,3508.84,3510.54,910898.0
1762254900,3510.55,3510.8,3508.24,3510.17,1512388.0
1762254960,3510.17,3512.08,3505.71,3506.21,2076958.0
1762255020,3506.13,3511.99,3506.13,3511.7,1940122.0
1762255080,3511.71,3520.82,3511.7,3518.99,3714722.0
1762255140,3519.0,3522.38,3515.0,3515.09,4485574.0
1762255200,3514.32,3520.47,3514.32,3520.47,1318878.0
1762255260,3520.46,3524.0,3519.43,3520.53,2030506.0
1762255320,3520.52,3522.67,3516.28,3516.77,1623168.0
1762255380,3516.42,3517.08,3511.38,3515.0,797986.0
1762255440,3515.35,3518.22,3514.13,3516.01,1205910.0
1762255500,3516.01,3516.94,3510.29,3510.29,1422576.0
1762255560,3510.3,3510.59,3506.12,3507.48,1649618.0
1762255620,3507.49,3510.29,3506.28,3507.66,1610452.0
1762255680,3507.65,3510.16,3507.65,3508.93,415722.0
1762255740,3508.93,3509.88,3508.13,3508.13,446676.0
1762255800,3508.13,3510.56,3508.0,3509.36,672156.0
1762255860,3508.82,3509.99,3506.24,3507.45,1582372.0
1762255920,3507.25,3509.59,3505.47,3509.32,1087592.0
1762255980,3509.58,3512.33,3508.61,3510.62,1119270.0
1762256040,3510.85,3512.73,3508.54,3508.85,877550.0
1762256100,3508.84,3512.0,3508.55,3509.18,753194.0
1762256160,3509.46,3513.56,3509.46,3511.31,533802.0
1762256220,3511.4,3517.07,3510.11,3517.07,1008380.0
1762256280,3517.29,3520.11,3515.76,3516.22,1723212.0
1762256340,3517.57,3520.7,3517.35,3519.37,1110086.0
1762256400,3519.36,3520.35,3513.3,3513.3,787254.0
1762256460,3513.3,3516.98,3513.29,3516.42,483256.0
1762256520,3516.42,3520.74,3516.41,3520.72,675788.0
1762256580,3520.99,3520.99,3517.66,3518.82,591332.0
1762256640,3518.82,3520.47,3518.09,3520.47,884652.0
1762256700,3520.15,3521.72,3518.39,3521.72,625132.0
1762256760,3521.72,3522.85,3519.21,3522.59,636306.0
1762256820,3522.58,3522.93,3520.44,3522.01,694860.0
1762256880,3522.01,3522.99,3518.8,3518.81,529264.0
1762256940,3518.81,3519.6,3515.59,3516.0,724906.0
1762257000,3516.47,3517.69,3515.97,3516.62,522920.0
1762257060,3517.33,3519.0,3516.47,3518.83,417780.0
1762257120,3518.34,3521.89,3518.05,3521.21,502018.0
1762257180,3521.2,3521.57,3520.0,3520.2,391286.0
1762257240,3520.21,3521.26,3518.74,3518.74,322104.0
1762257300,3518.82,3519.4,3517.23,3518.7,576542.0
1762257360,3518.7,3523.08,3518.69,3520.99,1114394.0
1762257420,3520.36,3521.13,3519.05,3520.8,375760.0
1762257480,3521.03,3532.46,3520.9,3532.03,2720434.0
1762257540,3531.73,3531.73,3527.82,3527.82,3160258.0
1762257600,3527.83,3528.38,3521.46,3521.71,1784266.0
1762257660,3522.24,3524.14,3520.59,3522.76,1421698.0
1762257720,3522.89,3527.32,3521.29,3527.31,792354.0
1762257780,3527.29,3527.29,3524.09,3525.1,974510.0
1762257840,3525.1,3526.39,3522.19,3524.58,814340.0
1762257900,3524.58,3531.24,3522.59,3529.64,1823244.0
1762257960,3529.56,3530.43,3527.36,3528.45,1024644.0
1762258020,3528.47,3529.57,3519.97,3520.67,1945762.0
1762258080,3520.66,3525.19,3517.75,3523.3,1303312.0
1762258140,3523.5,3524.55,3520.21,3522.36,702792.0
1762258200,3522.36,3522.36,3518.09,3518.8,820664.0
1762258260,3518.68,3519.4,3515.33,3516.47,1353960.0
1762258320,3516.57,3517.68,3515.11,3515.12,1293014.0
1762258380,3515.0,3515.45,3512.16,3514.3,3159012.0
1762258440,3514.5,3516.55,3513.32,3515.84,1391652.0
1762258500,3515.83,3516.17,3512.44,3513.69,2223648.0
1762258560,3514.27,3514.94,3510.74,3511.6,4075462.0
1762258620,3511.59,3511.73,3508.17,3511.15,2524758.0
1762258680,3511.14,3512.43,3509.74,3510.09,1308232.0
1762258740,3510.01,3511.19,3502.34,3511.19,4781268.0
1762258800,3511.54,3515.14,3510.91,3513.28,1225914.0
1762258860,3513.27,3516.32,3512.28,3515.78,1006818.0
1762258920,3515.78,3516.31,3511.08,3511.33,939820.0
1762258980,3511.33,3512.0,3507.83,3509.15,797804.0
1762259040,3509.16,3509.21,3502.59,3502.65,2313520.0
1762259100,3502.64,3505.75,3501.88,3505.19,2377192.0
1762259160,3505.01,3510.64,3505.0,3508.68,730880.0
1762259220,3508.69,3510.64,3508.52,3509.17,730050.0
1762259280,3509.39,3511.48,3509.39,3510.83,429516.0
1762259340,3510.84,3511.26,3507.73,3507.74,700062.0
1762259400,3507.73,3509.55,3506.76,3507.89,527358.0
1762259460,3507.89,3507.89,3504.0,3504.99,924770.0
1762259520,3504.4,3505.48,3501.61,3501.78,759006.0
1762259580,3501.49,3505.26,3501.49,3504.99,895636.0
1762259640,3504.99,3506.17,3503.01,3503.01,595268.0
1762259700,3503.02,3504.42,3496.09,3496.56,2848124.0
1762259760,3495.57,3499.54,3495.08,3496.63,4154506.0
1762259820,3497.06,3500.75,3495.75,3500.14,2628174.0
1762259880,3500.15,3500.24,3497.12,3498.05,771644.0
1762259940,3497.96,3499.29,3495.16,3497.5,1204616.0
1762260000,3498.76,3501.37,3497.51,3497.51,689868.0
1762260060,3497.51,3502.62,3497.24,3502.02,1411886.0
1762260120,3502.03,3502.35,3500.04,3500.37,1333390.0
1762260180,3500.37,3501.48,3498.02,3499.7,1173174.0
1762260240,3499.99,3503.0,3499.99,3502.79,848326.0
1762260300,3502.79,3504.35,3499.45,3501.64,1223872.0
1762260360,3501.64,3504.72,3499.55,3504.45,899336.0
1762260420,3504.89,3506.42,3504.08,3505.04,1496218.0
1762260480,3505.03,3509.79,3505.03,3507.52,765894.0
1762260540,3505.87,3509.38,3504.32,3509.37,941304.0
1762260600,3509.38,3509.38,3506.11,3506.88,719012.0
1762260660,3506.88,3510.83,3506.88,3508.46,1133914.0
1762260720,3508.63,3509.74,3506.79,3508.43,504848.0
1762260780,3508.29,3509.2,3507.5,3508.32,456992.0
1762260840,3508.31,3513.44,3508.31,3510.38,1376592.0
1762260900,3510.33,3510.33,3508.29,3508.99,421254.0
1762260960,3508.99,3510.39,3508.54,3510.39,1243742.0
1762261020,3510.39,3511.77,3507.18,3507.19,900058.0
1762261080,3506.98,3510.0,3506.66,3509.99,468158.0
1762261140,3509.99,3510.92,3508.37,3509.56,963414.0
1762261200,3509.55,3511.72,3508.58,3511.7,1162240.0
1762261260,3512.2,3513.53,3508.0,3508.68,1338384.0
1762261320,3508.4,3509.96,3503.44,3505.42,2176212.0
1762261380,3505.43,3512.78,3505.42,3510.81,1111836.0
1762261440,3510.81,3511.15,3507.62,3507.63,628594.0
1762261500,3507.62,3508.23,3505.61,3505.61,813520.0
1762261560,3506.02,3509.87,3504.97,3508.24,1289614.0
1762261620,3508.23,3510.98,3506.64,3510.44,2241894.0
1762261680,3510.44,3510.8,3505.0,3507.0,1348938.0
1762261740,3506.99,3508.16,3504.63,3508.01,811522.0
1762261800,3508.0,3512.56,3506.68,3511.01,1431460.0
1762261860,3510.65,3514.0,3510.65,3513.88,753076.0
1762261920,3513.87,3518.0,3513.87,3516.91,2789036.0
1762261980,3516.91,3517.14,3513.89,3515.53,869708.0
1762262040,3515.52,3515.53,3513.4,3513.47,689336.0
1762262100,3513.84,3515.33,3512.81,3514.65,554158.0
1762262160,3514.66,3514.98,3512.35,3513.6,1108202.0
1762262220,3513.6,3518.0,3512.36,3515.92,685722.0
1762262280,3516.19,3518.0,3516.19,3517.33,563920.0
1762262340,3517.33,3518.61,3516.69,3516.69,764012.0
1762262400,3516.7,3517.1,3512.69,3514.64,1193244.0
1762262460,3514.7,3514.71,3510.05,3510.05,822876.0
1762262520,3510.0,3512.97,3509.32,3512.97,887520.0
1762262580,3512.96,3512.97,3509.73,3510.03,488594.0
1762262640,3510.04,3512.75,3505.07,3506.22,1215066.0
1762262700,3506.21,3506.22,3496.94,3499.54,3696344.0
1762262760,3499.33,3499.95,3495.99,3498.52,2493950.0
1762262820,3498.51,3498.51,3492.57,3495.79,3363568.0
1762262880,3495.8,3496.48,3492.51,3496.47,1724076.0
1762262940,3496.46,3498.82,3496.2,3497.81,1004186.0
1762263000,3497.67,3501.94,3496.1,3501.51,1809284.0
1762263060,3501.51,3501.84,3496.28,3496.4,847232.0
1762263120,3496.4,3501.73,3496.4,3501.48,821764.0
1762263180,3501.47,3511.05,3501.47,3507.0,2607288.0
1762263240,3507.01,3511.44,3507.01,3510.12,2595220.0
1762263300,3511.28,3518.55,3511.28,3515.12,2215740.0
1762263360,3515.11,3519.57,3514.5,3517.12,2445464.0
1762263420,3516.58,3519.98,3515.76,3519.34,1611434.0
1762263480,3518.86,3522.01,3516.14,3516.15,3606676.0
1762263540,3516.37,3518.62,3513.58,3517.39,1469058.0
1762263600,3517.39,3518.99,3516.0,3516.83,1129930.0
1762263660,3516.83,3520.0,3514.24,3516.0,1366178.0
1762263720,3516.0,3516.57,3511.2,3512.43,1248252.0
1762263780,3512.79,3516.28,3510.93,3514.04,1231168.0
1762263840,3514.03,3514.95,3512.45,3512.98,521352.0
1762263900,3512.97,3512.98,3509.85,3510.46,1417144.0
1762263960,3510.45,3514.54,3508.86,3510.49,1653236.0
1762264020,3510.49,3515.25,3509.04,3515.25,1126614.0
1762264080,3514.91,3517.37,3513.23,3513.61,779458.0
1762264140,3512.81,3512.81,3505.42,3505.98,1177152.0
1762264200,3505.99,3506.28,3504.14,3505.95,1644808.0
1762264260,3506.27,3510.55,3506.27,3510.46,703120.0
1762264320,3510.45,3512.83,3510.45,3510.81,1288954.0
1762264380,3510.42,3513.12,3508.83,3511.66,537890.0
1762264440,3511.66,3512.1,3511.2,3511.5,519986.0
1762264500,3511.4,3511.97,3510.5,3511.89,1080786.0
1762264560,3511.9,3512.91,3510.13,3510.46,565106.0
1762264620,3510.45,3510.46,3507.8,3507.8,657882.0
1762264680,3507.66,3510.25,3507.19,3507.19,770290.0
1762264740,3507.15,3507.2,3503.88,3505.4,1128096.0
1762264800,3506.16,3506.16,3503.35,3503.71,1865168.0
1762264860,3503.81,3503.95,3494.53,3497.78,2625502.0
1762264920,3496.97,3496.97,3493.2,3494.0,2911854.0
1762264980,3494.41,3496.14,3493.1,3494.56,1747176.0
1762265040,3494.03,3500.88,3494.02,3499.52,2053644.0
1762265100,3499.91,3504.8,3499.91,3503.47,1252370.0
1762265160,3503.47,3510.54,3502.0,3509.63,1015578.0
1762265220,3509.63,3510.82,3505.88,3508.38,3964282.0
1762265280,3508.93,3509.43,3505.85,3508.97,1215096.0
1762265340,3509.08,3509.42,3506.72,3508.36,1340792.0
1762265400,3508.36,3509.22,3506.61,3507.05,1095742.0
1762265460,3507.06,3508.99,3501.12,3508.52,1296834.0
1762265520,3508.52,3508.53,3502.81,3504.07,1044482.0
1762265580,3504.07,3505.64,3502.48,3504.95,533778.0
1762265640,3504.94,3505.41,3500.57,3500.57,528280.0
1762265700,3500.58,3504.08,3497.07,3502.52,1723380.0
1762265760,3502.53,3502.69,3500.45,3502.52,882146.0
1762265820,3502.53,3503.61,3500.91,3501.62,1096686.0
1762265880,3502.09,3504.08,3500.77,3504.08,776766.0
1762265940,3504.08,3508.66,3502.97,3503.52,916124.0
1762266000,3503.53,3503.53,3495.46,3498.75,1543502.0
1762266060,3498.4,3498.45,3494.09,3494.55,1440794.0
1762266120,3494.54,3498.94,3494.54,3498.6,2265326.0
1762266180,3498.61,3502.34,3498.6,3499.42,781416.0
1762266240,3499.42,3499.42,3493.0,3494.4,2681178.0
1762266300,3494.4,3495.72,3491.1,3492.7,1872534.0
1762266360,3493.32,3495.71,3492.81,3494.68,911134.0
1762266420,3494.69,3495.08,3491.36,3491.37,929126.0
1762266480,3492.41,3496.22,3492.41,3494.84,662750.0
1762266540,3495.19,3497.73,3494.91,3497.41,1793274.0
1762266600,3496.26,3504.44,3487.99,3502.05,5455334.0
1762266660,3502.7,3506.81,3496.43,3496.43,2845630.0
1762266720,3494.74,3504.52,3491.2,3500.47,3753450.0
1762266780,3499.88,3499.99,3490.0,3490.87,4008656.0
1762266840,3489.87,3496.52,3485.63,3492.88,4218068.0
1762266900,3492.58,3500.0,3489.73,3492.79,3293050.0
1762266960,3491.54,3495.14,3481.85,3494.69,7363004.0
1762267020,3492.91,3492.91,3476.47,3477.26,10181022.0
1762267080,3477.25,3478.87,3472.16,3473.85,6688986.0
1762267140,3473.71,3482.25,3472.91,3480.15,4403112.0
1762267200,3480.15,3491.94,3476.2,3490.0,4271826.0
1762267260,3491.24,3514.48,3489.81,3513.66,11089190.0
1762267320,3512.87,3525.64,3511.24,3519.78,11940032.0
1762267380,3520.39,3521.83,3512.01,3517.61,4809220.0
1762267440,3517.58,3525.97,3517.29,3524.4,6071998.0
1762267500,3524.56,3526.11,3521.05,3522.48,4734944.0
1762267560,3522.69,3533.39,3522.32,3529.28,8995220.0
1762267620,3528.9,3533.96,3522.49,3526.95,5260624.0
1762267680,3526.95,3542.95,3525.81,3542.95,9480212.0
1762267740,3541.67,3541.67,3534.9,3534.9,4539806.0
1762267800,3535.11,3539.2,3532.23,3536.88,3352566.0
1762267860,3536.89,3554.13,3536.89,3548.89,14595178.0
1762267920,3550.99,3552.24,3542.5,3544.41,4996460.0
1762267980,3544.42,3553.27,3544.42,3549.61,6893958.0
1762268040,3550.02,3562.3,3549.11,3553.91,10062126.0
1762268100,3553.62,3562.81,3552.73,3560.83,6519830.0
1762268160,3560.47,3561.27,3554.57,3555.61,4602056.0
1762268220,3554.67,3554.67,3547.86,3551.3,6289698.0
1762268280,3551.83,3551.92,3547.66,3549.88,3977108.0
1762268340,3550.0,3556.4,3548.69,3553.85,2811924.0
1762268400,3555.67,3564.0,3554.47,3559.32,7847660.0
1762268460,3558.1,3566.25,3557.85,3565.01,5009374.0
1762268520,3566.2,3574.49,3562.2,3572.95,11004488.0
1762268580,3572.52,3578.97,3565.83,3566.02,8104978.0
1762268640,3566.02,3574.76,3566.02,3572.42,4440330.0
1762268700,3573.2,3576.46,3566.7,3567.55,5034338.0
1762268760,3568.36,3568.52,3550.62,3550.62,6258878.0
1762268820,3550.86,3557.4,3550.86,3554.3,5075474.0
1762268880,3553.68,3559.85,3550.26,3553.83,3421952.0
1762268940,3553.83,3558.68,3550.91,3556.57,2621820.0
1762269000,3556.56,3556.71,3545.26,3553.82,6699730.0
1762269060,3554.03,3558.59,3552.82,3556.23,2428106.0
1762269120,3555.96,3558.28,3552.12,3553.41,1784776.0
1762269180,3553.41,3559.94,3552.2,3552.73,2159952.0
1762269240,3552.73,3553.03,3541.6,3541.7,4442064.0
1762269300,3541.7,3550.0,3541.7,3548.98,3533124.0
1762269360,3549.52,3557.59,3548.45,3556.86,2259580.0
1762269420,3556.95,3561.6,3556.15,3557.48,2729944.0
1762269480,3557.49,3563.37,3556.12,3561.24,2643468.0
1762269540,3561.24,3585.74,3561.24,3580.52,9045158.0
1762269600,3580.52,3586.12,3571.69,3572.39,7394316.0
1762269660,3572.66,3575.19,3568.86,3572.35,3332410.0
1762269720,3572.94,3575.52,3565.98,3569.0,4705788.0
1762269780,3569.03,3573.38,3564.42,3570.72,3033118.0
1762269840,3570.65,3572.32,3569.13,3571.27,1179458.0
1762269900,3571.26,3574.99,3570.18,3571.23,1912746.0
1762269960,3571.73,3579.79,3567.95,3575.34,4211474.0
1762270020,3575.33,3575.34,3560.0,3564.47,4299802.0
1762270080,3564.47,3566.39,3562.66,3565.97,2153880.0
1762270140,3566.12,3568.44,3561.09,3561.93,1640562.0
1762270200,3561.94,3561.94,3557.05,3557.05,3163870.0
1762270260,3557.26,3560.0,3554.38,3555.11,2215708.0
1762270320,3554.32,3554.99,3550.16,3552.41,3980052.0
1762270380,3552.51,3555.55,3549.61,3550.19,3411458.0
1762270440,3550.19,3559.98,3549.0,3559.09,2552898.0
1762270500,3558.56,3560.32,3557.11,3558.04,1195314.0
1762270560,3558.05,3560.66,3551.67,3552.0,2204996.0
1762270620,3552.0,3552.22,3546.01,3547.12,3316628.0
1762270680,3547.12,3550.89,3546.49,3550.89,1917236.0
1762270740,3551.23,3553.72,3549.3,3550.67,959722.0
1762270800,3550.66,3552.91,3549.28,3550.0,981574.0
1762270860,3550.0,3550.61,3546.02,3546.65,1908512.0
1762270920,3546.65,3550.26,3542.63,3544.44,3974468.0
1762270980,3544.04,3548.2,3544.04,3547.53,1816206.0
1762271040,3546.99,3549.44,3545.65,3548.76,1327642.0
1762271100,3548.76,3548.76,3538.39,3538.63,2971746.0
1762271160,3537.23,3539.77,3533.01,3537.04,7203118.0
1762271220,3536.67,3536.67,3525.56,3527.04,9513142.0
1762271280,3526.93,3530.0,3524.79,3527.46,5865132.0
1762271340,3527.46,3528.91,3525.38,3525.39,2185090.0
1762271400,3525.6,3526.28,3517.38,3517.38,4506594.0
1762271460,3516.58,3519.99,3515.56,3516.79,4593242.0
1762271520,3516.8,3516.8,3505.31,3508.43,6789098.0
1762271580,3509.13,3509.94,3494.33,3499.71,9192094.0
1762271640,3499.56,3511.62,3499.34,3511.62,5252390.0
1762271700,3512.0,3515.0,3507.89,3508.06,2901072.0
1762271760,3507.57,3507.57,3489.6,3501.84,7793450.0
1762271820,3501.83,3504.52,3497.88,3503.09,3119494.0
1762271880,3502.94,3511.24,3501.54,3508.45,3273050.0
1762271940,3508.71,3509.4,3503.69,3505.63,1160078.0
1762272000,3505.99,3513.9,3505.45,3513.41,3580872.0
1762272060,3513.34,3518.95,3511.25,3517.08,3232678.0
1762272120,3517.37,3517.54,3508.27,3509.71,1917442.0
1762272180,3509.71,3514.56,3506.72,3508.69,1793660.0
1762272240,3508.7,3513.0,3508.44,3510.33,997214.0
1762272300,3510.33,3510.51,3503.13,3503.13,4129142.0
1762272360,3502.07,3505.38,3498.35,3500.69,5209640.0
1762272420,3500.69,3511.28,3500.69,3510.34,3017888.0
1762272480,3510.8,3511.31,3503.48,3503.48,1763376.0
1762272540,3502.28,3506.14,3500.01,3500.03,1722592.0
1762272600,3500.11,3500.92,3496.01,3497.54,2518626.0
1762272660,3497.53,3497.99,3481.31,3488.86,8420556.0
1762272720,3488.86,3499.72,3484.39,3498.38,4038208.0
1762272780,3498.61,3504.26,3497.62,3499.51,2801436.0
1762272840,3499.51,3499.51,3491.71,3493.78,1721984.0
1762272900,3494.26,3496.9,3490.18,3492.89,1591000.0
1762272960,3492.9,3492.9,3486.03,3491.03,2558006.0
1762273020,3489.4,3499.63,3489.1,3496.29,3494084.0
1762273080,3496.02,3496.02,3484.6,3485.88,2728240.0
1762273140,3486.0,3490.86,3484.1,3485.23,2867516.0
1762273200,3485.02,3485.18,3469.21,3470.1,10266006.0
1762273260,3470.72,3475.0,3466.01,3467.15,8007510.0
1762273320,3465.54,3471.88,3464.05,3471.35,5766868.0
1762273380,3471.24,3472.84,3460.52,3462.05,4049932.0
1762273440,3462.04,3466.51,3455.0,3465.2,8112200.0
1762273500,3465.21,3477.69,3463.12,3477.22,5131380.0
1762273560,3476.16,3476.16,3468.94,3473.32,3503626.0
1762273620,3474.01,3477.43,3471.23,3471.23,3202892.0
1762273680,3470.83,3479.93,3470.09,3479.01,2528606.0
1762273740,3480.18,3480.18,3475.54,3476.0,1389680.0
1762273800,3475.53,3482.97,3472.94,3482.54,2302944.0
1762273860,3482.54,3488.0,3477.4,3485.44,3651404.0
1762273920,3485.44,3485.44,3476.62,3476.62,1292368.0
1762273980,3476.24,3478.24,3472.4,3476.67,1981406.0
1762274040,3477.52,3478.6,3471.02,3473.99,2747066.0
1762274100,3473.19,3474.99,3470.02,3471.89,2164886.0
1762274160,3471.68,3475.47,3465.0,3469.66,3082538.0
1762274220,3469.67,3477.28,3469.66,3471.78,1782892.0
1762274280,3471.78,3472.66,3462.48,3464.8,3248990.0
1762274340,3464.8,3468.76,3458.0,3468.7,4120116.0
1762274400,3468.7,3469.77,3458.16,3458.71,4000784.0
1762274460,3458.71,3468.47,3458.71,3467.79,3890044.0
1762274520,3467.2,3468.0,3458.09,3458.76,1873322.0
1762274580,3459.26,3466.48,3458.85,3464.46,1333760.0
1762274640,3464.19,3464.19,3454.57,3457.45,3172570.0
1762274700,3457.46,3463.59,3455.6,3456.38,3469716.0
1762274760,3455.87,3458.24,3451.5,3452.1,4060244.0
1762274820,3451.63,3456.44,3443.0,3456.18,12277286.0
1762274880,3456.19,3457.64,3445.98,3446.81,3773888.0
1762274940,3447.37,3449.22,3444.0,3445.75,3242606.0
1762275000,3445.26,3445.27,3436.4,3442.31,8274656.0
1762275060,3442.33,3442.33,3428.01,3429.28,15970214.0
1762275120,3429.35,3441.72,3427.14,3440.51,8467916.0
1762275180,3440.51,3442.21,3436.47,3442.21,3343012.0
1762275240,3442.24,3447.32,3439.08,3447.32,3806968.0
1762275300,3447.32,3449.36,3442.53,3444.8,4243802.0
1762275360,3444.63,3445.43,3427.71,3430.2,5622534.0
1762275420,3430.21,3433.16,3429.58,3431.11,4115984.0
1762275480,3430.87,3431.93,3425.0,3431.8,5662500.0
1762275540,3431.92,3431.92,3423.59,3428.3,3517826.0
1762275600,3428.29,3428.38,3416.39,3417.89,11160182.0
1762275660,3417.74,3423.77,3417.74,3421.81,4416184.0
1762275720,3421.7,3424.77,3412.0,3418.7,9670772.0
1762275780,3418.84,3419.6,3409.1,3410.47,9945088.0
1762275840,3410.5,3410.5,3404.59,3408.18,9822900.0
1762275900,3408.15,3409.22,3400.5,3407.66,11314304.0
1762275960,3407.3,3413.39,3403.3,3411.75,7350930.0
1762276020,3412.02,3413.61,3391.64,3397.12,9182638.0
1762276080,3394.04,3410.33,3394.03,3396.66,8584176.0
1762276140,3395.91,3399.32,3391.26,3398.04,12529772.0
1762276200,3397.53,3400.89,3383.4,3386.81,13378588.0
1762276260,3386.44,3394.82,3386.08,3390.32,10987210.0
1762276320,3390.57,3392.23,3385.19,3388.79,4443546.0
1762276380,3388.73,3388.73,3382.0,3385.97,5963742.0
1762276440,3385.96,3389.0,3382.66,3383.53,4911554.0
1762276500,3384.03,3388.84,3381.01,3386.35,5282866.0
1762276560,3386.35,3386.35,3368.0,3368.39,18575160.0
1762276620,3369.14,3371.8,3361.82,3368.45,19432312.0
1762276680,3369.01,3396.7,3368.59,3392.49,17381844.0
1762276740,3393.04,3393.04,3374.38,3374.38,9540656.0
1762276800,3377.36,3395.73,3374.08,3392.48,8269464.0
1762276860,3392.47,3396.76,3386.65,3394.93,6170452.0
1762276920,3394.74,3406.21,3394.73,3403.5,9300122.0
1762276980,3402.99,3409.01,3400.88,3406.31,11341016.0
1762277040,3406.21,3406.49,3392.01,3392.61,5514902.0
1762277100,3391.64,3392.05,3383.49,3389.56,5031744.0
1762277160,3390.1,3399.45,3387.96,3397.46,4804118.0
1762277220,3398.02,3398.02,3385.57,3391.63,3142742.0
1762277280,3391.63,3394.13,3385.53,3386.34,2117190.0
1762277340,3386.91,3386.94,3380.0,3383.88,4366492.0
1762277400,3383.98,3398.68,3383.88,3397.0,4684914.0
1762277460,3397.0,3413.4,3394.34,3409.86,7818666.0
1762277520,3409.86,3410.29,3393.86,3395.48,4079036.0
1762277580,3396.9,3403.44,3396.53,3403.44,3645312.0
1762277640,3403.23,3408.05,3400.4,3404.42,3403924.0
1762277700,3404.48,3416.53,3400.35,3415.92,4950644.0
1762277760,3415.05,3416.86,3406.19,3416.86,3782176.0
1762277820,3416.8,3418.71,3411.03,3413.58,4958780.0
1762277880,3413.21,3414.87,3406.4,3409.74,2471224.0
1762277940,3409.99,3412.08,3398.0,3400.39,3076188.0
1762278000,3400.38,3401.84,3395.36,3397.23,3730918.0
1762278060,3397.24,3399.87,3392.0,3392.08,3180996.0
1762278120,3392.01,3392.09,3387.22,3390.48,2574368.0
1762278180,3390.0,3390.01,3387.01,3387.93,2630028.0
1762278240,3387.45,3394.07,3385.98,3388.27,2929200.0
1762278300,3388.52,3391.53,3386.47,3390.32,2327382.0
1762278360,3390.39,3391.0,3386.18,3388.71,2281136.0
1762278420,3388.71,3392.08,3387.01,3390.3,2824666.0
1762278480,3390.45,3391.26,3373.21,3378.62,5851602.0
1762278540,3376.84,3388.31,3376.13,3385.47,4432108.0
1762278600,3385.45,3392.0,3384.0,3386.93,3001030.0
1762278660,3387.32,3387.32,3379.14,3381.02,1550842.0
1762278720,3380.79,3383.69,3377.39,3380.28,1999028.0
1762278780,3380.26,3383.83,3372.65,3374.17,3564380.0
1762278840,3374.37,3375.26,3366.0,3370.44,6460466.0
1762278900,3370.48,3373.11,3367.86,3369.59,2988452.0
1762278960,3369.59,3371.67,3364.08,3371.67,3818778.0
1762279020,3371.61,3371.61,3365.22,3366.22,3890930.0
1762279080,3366.07,3374.06,3366.07,3374.06,2521232.0
1762279140,3374.05,3377.96,3371.57,3371.57,3508744.0
1762279200,3371.2,3372.63,3363.23,3364.69,4525396.0
1762279260,3364.42,3371.0,3364.42,3370.09,2875102.0
1762279320,3370.09,3370.09,3358.15,3358.15,5605458.0
1762279380,3358.0,3360.45,3352.14,3352.91,10306320.0
1762279440,3353.48,3353.49,3333.97,3338.68,20987786.0
1762279500,3338.9,3362.7,3337.97,3359.41,7822658.0
1762279560,3357.71,3368.88,3353.58,3357.82,5296670.0
1762279620,3357.59,3358.62,3346.45,3348.83,3887354.0
1762279680,3348.84,3363.74,3347.82,3362.28,4622000.0
1762279740,3361.46,3367.61,3358.02,3364.19,3712546.0
1762279800,3364.56,3367.52,3360.27,3362.49,3390032.0
1762279860,3363.12,3365.13,3351.68,3353.5,2827916.0
1762279920,3353.11,3360.0,3352.74,3357.61,2200290.0
1762279980,3357.33,3357.95,3352.45,3355.64,2387712.0
1762280040,3355.87,3356.23,3345.0,3350.51,4138508.0
1762280100,3350.95,3352.38,3346.93,3349.51,3272328.0
1762280160,3349.48,3351.0,3336.68,3342.31,4606524.0
1762280220,3342.47,3343.17,3335.43,3339.36,4321996.0
1762280280,3339.36,3340.62,3335.42,3335.85,3289388.0
1762280340,3335.1,3336.11,3322.46,3322.78,16088584.0
1762280400,3322.27,3331.63,3321.44,3330.6,8533800.0
1762280460,3329.7,3329.7,3318.46,3319.41,8288666.0
1762280520,3319.41,3326.49,3310.14,3325.36,10044124.0
1762280580,3324.35,3332.39,3316.36,3331.2,4258984.0
1762280640,3331.47,3334.18,3322.22,3325.64,3998562.0
1762280700,3325.99,3327.19,3315.18,3316.91,5368080.0
1762280760,3316.73,3321.01,3315.9,3321.01,3283354.0
1762280820,3320.16,3328.17,3317.47,3319.81,3262762.0
1762280880,3319.69,3319.86,3311.43,3316.19,3638938.0
1762280940,3316.25,3320.94,3316.24,3319.05,2147554.0
1762281000,3318.13,3324.44,3314.23,3322.5,3307924.0
1762281060,3322.8,3322.8,3294.4,3297.29,10623456.0
1762281120,3296.29,3303.77,3286.04,3288.6,26386086.0
1762281180,3286.38,3290.0,3265.43,3272.01,30307858.0
1762281240,3273.23,3285.79,3259.66,3284.06,23080530.0
1762281300,3284.46,3284.46,3255.2,3256.65,23098474.0
1762281360,3258.75,3295.29,3258.75,3287.02,18565446.0
1762281420,3287.93,3295.9,3280.32,3286.82,10424796.0
1762281480,3287.39,3290.0,3280.32,3280.33,5967850.0
1762281540,3281.29,3282.91,3265.38,3267.94,11482224.0
1762281600,3269.21,3274.3,3264.18,3268.59,15280594.0
1762281660,3270.23,3286.72,3267.18,3286.57,9010588.0
1762281720,3286.57,3301.49,3285.86,3299.42,9559204.0
1762281780,3299.05,3315.52,3295.21,3311.86,8239794.0
1762281840,3310.91,3314.81,3299.22,3314.81,6888018.0
1762281900,3315.43,3315.43,3297.95,3298.79,6504258.0
1762281960,3299.83,3303.18,3293.81,3296.73,3757898.0
1762282020,3296.16,3301.19,3289.19,3291.12,4601708.0
1762282080,3290.42,3290.99,3286.16,3286.85,4592364.0
1762282140,3286.99,3287.22,3269.22,3269.99,8598826.0
1762282200,3270.5,3287.48,3269.53,3280.96,10322816.0
1762282260,3281.49,3294.85,3278.97,3289.81,5495156.0
1762282320,3289.8,3292.31,3286.29,3291.42,6323000.0
1762282380,3291.18,3298.29,3281.35,3295.89,4585124.0
1762282440,3296.38,3314.07,3293.81,3309.43,6954394.0
1762282500,3307.96,3309.25,3301.52,3301.7,6971920.0
1762282560,3301.27,3302.37,3290.42,3291.01,5208426.0
1762282620,3291.15,3298.19,3291.04,3298.07,2700454.0
1762282680,3297.89,3313.14,3297.81,3307.32,9872466.0
1762282740,3306.9,3307.76,3300.15,3301.21,2375980.0
1762282800,3301.38,3304.35,3295.04,3303.63,4054254.0
1762282860,3303.67,3307.94,3299.5,3304.69,3701154.0
1762282920,3305.44,3315.2,3301.11,3306.23,9671584.0
1762282980,3306.23,3310.78,3301.31,3302.01,4373514.0
1762283040,3302.63,3306.28,3301.63,3306.15,1580462.0
1762283100,3306.63,3306.63,3288.04,3289.25,3826954.0
1762283160,3289.29,3298.59,3289.29,3294.31,2429636.0
1762283220,3293.09,3296.25,3289.93,3290.34,1925386.0
1762283280,3289.44,3290.35,3284.29,3285.62,2784192.0
1762283340,3285.28,3293.75,3283.92,3287.85,2989494.0
1762283400,3287.86,3293.94,3285.23,3292.84,2531510.0
1762283460,3291.83,3294.26,3287.42,3289.27,2919934.0
1762283520,3289.11,3297.66,3287.96,3292.59,2116486.0
1762283580,3293.64,3302.49,3293.64,3300.78,1884778.0
1762283640,3300.49,3305.37,3300.49,3303.99,1554772.0
1762283700,3303.67,3312.28,3297.4,3310.31,2623534.0
1762283760,3310.32,3313.4,3305.27,3305.27,2369888.0
1762283820,3304.65,3305.53,3296.84,3299.36,2413922.0
1762283880,3299.19,3301.45,3296.64,3299.82,1785170.0
1762283940,3299.18,3301.17,3293.43,3293.81,1880618.0
1762284000,3294.34,3297.99,3290.0,3296.86,2179240.0
1762284060,3296.23,3301.0,3287.9,3294.06,2817636.0
1762284120,3294.06,3300.16,3293.64,3299.22,1564260.0
1762284180,3300.0,3310.64,3300.0,3306.42,2683104.0
1762284240,3305.92,3306.36,3301.15,3303.94,1649538.0
1762284300,3303.97,3313.72,3302.99,3309.06,2881514.0
1762284360,3308.12,3308.12,3295.87,3296.33,3190888.0
1762284420,3296.47,3299.23,3293.49,3294.35,2146556.0
1762284480,3294.59,3295.37,3289.94,3292.27,3180156.0
1762284540,3292.2,3293.93,3288.0,3291.05,1591328.0
1762284600,3291.06,3297.2,3289.58,3291.3,2018522.0
1762284660,3291.3,3291.61,3283.08,3285.2,3392224.0
1762284720,3285.2,3287.97,3283.52,3284.34,2227566.0
1762284780,3284.34,3288.52,3281.25,3288.13,3391244.0
1762284840,3288.13,3292.86,3286.03,3289.7,2337290.0
1762284900,3289.47,3291.81,3284.55,3286.14,1263742.0
1762284960,3286.1,3286.1,3273.49,3274.61,3952088.0
1762285020,3273.49,3275.79,3270.65,3270.65,2453708.0
1762285080,3270.65,3275.12,3269.01,3274.78,4217174.0
1762285140,3274.77,3276.0,3271.18,3271.28,2805712.0
1762285200,3271.28,3280.8,3270.35,3275.94,4999622.0
1762285260,3275.93,3277.89,3268.0,3268.23,1919092.0
1762285320,3268.23,3271.14,3266.95,3268.34,2187518.0
1762285380,3268.11,3268.44,3262.0,3264.7,4340392.0
1762285440,3264.7,3271.58,3264.7,3271.18,3400014.0
1762285500,3271.18,3271.42,3267.2,3268.45,1877486.0
1762285560,3268.47,3272.86,3265.5,3270.26,1798430.0
1762285620,3270.25,3271.47,3265.0,3267.96,2130346.0
1762285680,3267.47,3270.12,3263.35,3263.99,1824288.0
1762285740,3263.79,3264.35,3251.63,3252.43,11581534.0
1762285800,3252.3,3258.32,3251.32,3255.62,4441072.0
1762285860,3255.39,3258.17,3240.42,3245.46,16964726.0
1762285920,3246.35,3263.0,3245.73,3260.51,5086314.0
1762285980,3260.49,3260.49,3252.32,3253.35,2076072.0
1762286040,3253.8,3254.87,3248.16,3248.16,2098450.0
1762286100,3248.47,3255.47,3248.47,3248.98,3057770.0
1762286160,3248.16,3249.15,3241.24,3247.25,3043270.0
1762286220,3248.18,3248.21,3235.15,3236.44,5082884.0
1762286280,3237.07,3237.9,3227.83,3228.76,9229136.0
1762286340,3229.15,3231.54,3225.11,3230.35,5973734.0
1762286400,3229.83,3241.54,3229.47,3240.06,5661620.0
1762286460,3240.33,3244.71,3237.03,3237.03,3692334.0
1762286520,3237.54,3240.18,3225.81,3228.34,3471558.0
1762286580,3228.19,3230.49,3223.73,3225.23,5016142.0
1762286640,3225.24,3229.62,3213.78,3218.06,7435290.0
1762286700,3218.06,3241.36,3216.13,3241.36,6930270.0
1762286760,3241.68,3243.31,3233.28,3237.93,4564084.0
1762286820,3237.93,3250.53,3237.01,3237.01,5761644.0
1762286880,3236.91,3237.06,3233.26,3236.32,2131490.0
1762286940,3236.32,3236.32,3224.36,3224.36,3383558.0
1762287000,3224.36,3239.73,3223.26,3238.68,3831216.0
1762287060,3238.69,3241.58,3229.23,3231.04,3064484.0
1762287120,3231.33,3232.73,3224.55,3231.12,3075034.0
1762287180,3231.07,3232.47,3223.86,3227.3,3907126.0
1762287240,3227.39,3232.26,3226.24,3228.07,1746656.0
1762287300,3227.21,3227.97,3213.23,3219.8,7215122.0
1762287360,3219.47,3220.72,3190.89,3190.89,23004718.0
1762287420,3193.29,3201.23,3138.98,3147.17,45836582.0
1762287480,3147.16,3159.67,3122.88,3131.34,49585538.0
1762287540,3135.79,3171.11,3131.94,3167.76,26864072.0
1762287600,3167.52,3174.72,3141.45,3148.53,15921904.0
1762287660,3150.01,3159.69,3135.0,3158.08,23387248.0
1762287720,3158.13,3161.47,3145.16,3158.23,9022536.0
1762287780,3158.73,3175.71,3154.0,3171.85,10924872.0
1762287840,3171.9,3176.19,3165.2,3175.91,7279628.0
1762287900,3175.03,3190.99,3172.34,3185.26,11519500.0
1762287960,3187.02,3187.59,3170.74,3172.54,7453932.0
1762288020,3173.2,3186.74,3173.05,3182.35,4082414.0
1762288080,3184.1,3193.72,3184.03,3187.62,7363370.0
1762288140,3188.79,3190.81,3180.37,3182.94,4388938.0
1762288200,3183.93,3193.32,3183.38,3188.15,5247814.0
1762288260,3187.89,3190.96,3166.14,3167.68,5918998.0
1762288320,3167.57,3172.58,3159.18,3167.71,7922198.0
1762288380,3166.95,3173.03,3162.42,3166.15,2809822.0
1762288440,3164.7,3165.94,3149.22,3155.3,9623206.0
1762288500,3155.49,3168.41,3154.65,3168.14,3998310.0
1762288560,3168.4,3171.28,3164.82,3170.03,3096882.0
1762288620,3170.04,3178.03,3166.05,3170.28,3199020.0
1762288680,3169.78,3188.68,3167.46,3186.93,6952638.0
1762288740,3187.0,3191.33,3184.25,3184.33,4409986.0
1762288800,3183.69,3205.74,3181.12,3205.74,7768484.0
1762288860,3204.77,3218.35,3203.37,3213.57,10170148.0
1762288920,3210.55,3212.22,3205.08,3206.33,6519648.0
1762288980,3206.77,3222.38,3205.77,3218.74,5184224.0
1762289040,3218.45,3224.52,3214.31,3214.31,7561030.0
1762289100,3214.33,3218.91,3213.25,3214.16,5596406.0
1762289160,3212.91,3216.15,3203.74,3205.37,4440622.0
1762289220,3205.36,3208.14,3197.75,3202.84,3563992.0
1762289280,3202.24,3209.07,3202.24,3204.09,3022786.0
1762289340,3203.86,3204.65,3195.68,3195.92,3887870.0
1762289400,3196.32,3200.51,3189.28,3193.25,6372028.0
1762289460,3193.24,3194.98,3183.15,3183.99,4433640.0
1762289520,3183.22,3188.94,3180.79,3185.33,4132402.0
1762289580,3185.73,3189.52,3180.93,3181.02,3417398.0
1762289640,3180.53,3186.03,3180.23,3183.21,4508964.0
1762289700,3181.86,3183.0,3177.05,3180.19,6025982.0
1762289760,3180.59,3189.92,3179.85,3185.95,3948842.0
1762289820,3186.77,3194.99,3185.13,3190.86,5163182.0
1762289880,3191.32,3203.0,3189.03,3202.57,4599774.0
1762289940,3202.4,3219.0,3202.1,3212.22,13747276.0
1762290000,3212.04,3212.72,3205.57,3210.0,4005758.0
1762290060,3211.8,3213.73,3200.02,3200.49,5515906.0
1762290120,3200.19,3201.16,3194.1,3200.96,5475214.0
1762290180,3200.51,3214.0,3200.3,3213.3,5085294.0
1762290240,3213.57,3217.56,3208.11,3212.62,4175280.0
1762290300,3211.73,3212.36,3194.41,3194.41,4638366.0
1762290360,3194.16,3203.21,3193.0,3193.01,5710696.0
1762290420,3192.37,3195.42,3188.13,3192.06,3292766.0
1762290480,3192.84,3196.75,3190.71,3190.86,2501430.0
1762290540,3190.87,3196.95,3189.14,3189.8,2414286.0
1762290600,3189.86,3195.98,3188.78,3195.98,4060974.0
1762290660,3195.99,3197.68,3190.67,3192.1,1386924.0
1762290720,3192.28,3197.34,3189.3,3191.82,3786852.0
1762290780,3190.9,3199.89,3189.13,3198.61,1540672.0
1762290840,3198.61,3198.62,3183.04,3183.8,4151494.0
1762290900,3183.81,3186.82,3180.09,3182.59,5541264.0
1762290960,3182.38,3183.48,3177.0,3177.0,4099246.0
1762291020,3175.65,3180.14,3175.65,3178.23,2898654.0
1762291080,3178.22,3187.62,3175.45,3185.65,2749426.0
1762291140,3185.48,3192.72,3184.05,3185.84,2362304.0
1762291200,3186.42,3188.29,3172.39,3175.42,4113852.0
1762291260,3175.43,3177.77,3170.94,3170.94,1539436.0
1762291320,3170.94,3179.63,3166.89,3178.34,3186894.0
1762291380,3178.16,3178.16,3168.45,3169.57,1916974.0
1762291440,3169.56,3172.31,3167.58,3169.92,2014144.0
1762291500,3169.72,3169.9,3163.4,3165.31,4114442.0
1762291560,3165.32,3173.28,3165.32,3169.5,3787838.0
1762291620,3168.73,3169.45,3157.42,3158.96,4026870.0
1762291680,3159.07,3171.99,3159.07,3166.49,3032872.0
1762291740,3166.48,3167.19,3161.73,3163.01,2747414.0
1762291800,3162.91,3164.21,3149.28,3151.95,5851454.0
1762291860,3151.95,3155.57,3133.41,3133.41,7223898.0
1762291920,3135.41,3139.87,3110.0,3110.0,11193804.0
1762291980,3109.15,3127.27,3106.99,3124.4,13582440.0
1762292040,3124.59,3129.06,3094.03,3094.53,14338326.0
1762292100,3095.0,3099.48,3051.78,3059.0,30077084.0
1762292160,3058.15,3109.06,3057.04,3106.31,23927866.0
1762292220,3106.75,3106.75,3083.81,3096.93,14045838.0
1762292280,3096.69,3097.09,3072.74,3077.89,8745346.0
1762292340,3077.9,3100.99,3071.02,3100.99,8062476.0
1762292400,3101.41,3118.77,3098.91,3115.13,11079282.0
1762292460,3115.61,3120.32,3098.92,3102.13,5417742.0
1762292520,3100.21,3100.49,3085.36,3089.96,6134038.0
1762292580,3091.37,3107.73,3091.2,3107.41,4788244.0
1762292640,3109.43,3109.43,3102.54,3105.87,3675750.0
1762292700,3106.41,3144.72,3105.17,3144.72,15109992.0
1762292760,3146.54,3158.31,3142.22,3142.23,12824758.0
1762292820,3140.43,3140.43,3131.05,3136.26,4877152.0
1762292880,3136.66,3145.36,3133.34,3143.3,3220704.0
1762292940,3142.85,3145.03,3132.14,3137.1,2685172.0
1762293000,3137.87,3144.59,3134.65,3142.23,2554092.0
1762293060,3141.73,3144.88,3131.77,3132.14,3389144.0
1762293120,3132.1,3141.09,3128.4,3133.39,2743018.0
1762293180,3132.55,3132.55,3114.47,3131.02,11293226.0
1762293240,3131.97,3145.86,3130.44,3145.86,8715272.0
1762293300,3146.23,3195.62,3146.23,3188.37,25966450.0
1762293360,3187.56,3213.95,3178.72,3205.64,19592852.0
1762293420,3206.71,3210.93,3190.37,3190.38,7309522.0
1762293480,3191.1,3205.62,3189.66,3205.03,4441864.0
1762293540,3205.49,3214.99,3202.85,3213.29,5932736.0
1762293600,3213.72,3213.99,3196.84,3207.65,7747568.0
1762293660,3207.4,3222.86,3205.48,3207.67,9121802.0
1762293720,3207.57,3217.4,3206.0,3216.0,3880024.0
1762293780,3215.94,3237.48,3215.94,3233.56,9762142.0
1762293840,3233.12,3233.82,3225.0,3230.78,6654632.0
1762293900,3230.34,3237.28,3221.74,3222.03,6539168.0
1762293960,3221.23,3250.52,3221.23,3248.33,5706382.0
1762294020,3246.22,3252.59,3235.77,3239.64,8481150.0
1762294080,3240.54,3250.99,3238.56,3248.99,6022434.0
1762294140,3248.71,3258.98,3246.39,3258.22,7903510.0
1762294200,3259.05,3271.95,3254.25,3265.88,8716444.0
1762294260,3265.87,3266.05,3250.75,3254.39,6116354.0
1762294320,3254.34,3267.14,3250.76,3257.6,4322024.0
1762294380,3257.61,3266.53,3251.8,3266.22,3839508.0
1762294440,3264.84,3267.2,3261.43,3265.88,3988074.0
1762294500,3266.21,3268.25,3259.69,3262.4,2793186.0
1762294560,3260.3,3263.34,3255.5,3262.69,2999684.0
1762294620,3262.89,3263.42,3256.95,3262.01,2553040.0
1762294680,3260.17,3260.83,3254.89,3258.78,1841342.0
1762294740,3259.15,3263.88,3255.23,3263.23,2021090.0
1762294800,3261.43,3261.43,3251.58,3260.35,2944422.0
1762294860,3260.35,3264.64,3258.54,3263.24,1844960.0
1762294920,3263.55,3266.0,3260.0,3260.52,1324830.0
1762294980,3259.57,3259.58,3253.12,3254.76,1978104.0
1762295040,3254.87,3260.28,3254.84,3259.74,1115078.0
1762295100,3259.75,3259.75,3244.48,3244.6,3019932.0
1762295160,3244.43,3252.59,3240.66,3250.61,3826046.0
1762295220,3250.24,3257.47,3249.81,3256.23,1147046.0
1762295280,3256.41,3256.79,3250.39,3254.84,799626.0
1762295340,3254.83,3258.07,3252.33,3258.07,905726.0
1762295400,3258.64,3262.76,3256.58,3259.59,1595598.0
1762295460,3259.59,3262.0,3252.3,3261.14,1893624.0
1762295520,3260.86,3260.86,3256.91,3259.89,905944.0
1762295580,3259.88,3268.72,3259.88,3268.05,2563158.0
1762295640,3267.84,3279.42,3265.49,3270.74,6049740.0
1762295700,3270.99,3288.69,3270.01,3277.83,7195644.0
1762295760,3277.71,3285.43,3272.58,3272.7,3425998.0
1762295820,3270.69,3270.69,3258.03,3259.39,2509698.0
1762295880,3259.76,3266.4,3254.62,3264.39,2494662.0
1762295940,3265.67,3268.85,3260.52,3261.62,1941442.0
1762296000,3261.6,3261.6,3254.67,3255.36,955728.0
1762296060,3255.36,3258.01,3251.63,3257.07,1625648.0
1762296120,3257.07,3261.16,3255.0,3255.01,1382446.0
1762296180,3255.0,3256.66,3248.13,3248.6,3068910.0
1762296240,3248.52,3252.87,3243.81,3251.13,1603780.0
1762296300,3250.86,3255.0,3250.86,3254.99,993850.0
1762296360,3254.99,3259.25,3254.99,3255.19,761660.0
1762296420,3255.2,3255.2,3250.31,3251.36,875626.0
1762296480,3251.36,3251.38,3245.51,3250.2,1839346.0
1762296540,3250.19,3250.2,3242.0,3242.83,1769326.0
1762296600,3242.82,3242.83,3231.5,3233.78,6194948.0
1762296660,3233.79,3234.85,3231.0,3234.2,2398008.0
1762296720,3234.21,3235.43,3232.7,3232.8,1341722.0
1762296780,3232.81,3238.18,3230.1,3230.1,1866892.0
1762296840,3230.11,3230.11,3227.0,3228.48,3125336.0
1762296900,3228.48,3236.0,3227.19,3235.99,1947282.0
1762296960,3235.99,3239.13,3231.72,3233.51,1942762.0
1762297020,3233.5,3236.92,3229.58,3232.39,1066394.0
1762297080,3232.39,3232.63,3227.45,3232.63,1299680.0
1762297140,3232.76,3249.64,3232.55,3245.61,3248594.0
1762297200,3245.99,3248.76,3241.06,3244.01,4296778.0
1762297260,3244.0,3269.01,3241.59,3269.01,12638646.0
1762297320,3269.01,3273.51,3257.39,3267.84,11131118.0
1762297380,3268.66,3279.78,3264.01,3279.14,9843832.0
1762297440,3279.58,3283.69,3275.48,3279.51,8560376.0
1762297500,3280.13,3305.64,3279.34,3297.93,18389786.0
1762297560,3297.94,3297.94,3279.11,3279.71,5184990.0
1762297620,3280.09,3281.29,3273.18,3273.18,3621050.0
1762297680,3273.18,3277.72,3273.0,3273.88,2644074.0
1762297740,3273.88,3274.95,3266.89,3268.3,2149028.0
1762297800,3267.61,3267.97,3263.64,3264.39,2452904.0
1762297860,3264.47,3283.77,3263.76,3270.32,9203392.0
1762297920,3270.33,3270.33,3263.31,3264.94,1879636.0
1762297980,3264.95,3267.25,3262.28,3263.88,1805160.0
1762298040,3263.88,3273.07,3263.0,3272.41,2255152.0
1762298100,3272.24,3276.54,3269.02,3270.0,2652410.0
1762298160,3269.99,3269.99,3265.55,3268.31,1262006.0
1762298220,3268.31,3268.94,3264.13,3266.56,1542506.0
1762298280,3266.56,3267.43,3262.14,3266.47,2039856.0
1762298340,3266.47,3267.52,3263.35,3263.79,826230.0
1762298400,3263.79,3264.04,3259.54,3260.11,1249952.0
1762298460,3261.37,3264.78,3258.79,3263.28,1368172.0
1762298520,3263.29,3267.39,3263.14,3267.39,1124128.0
1762298580,3267.51,3271.38,3267.51,3269.04,848240.0
1762298640,3269.05,3270.54,3268.08,3269.99,729982.0
1762298700,3271.62,3271.9,3266.6,3270.73,854400.0
1762298760,3270.72,3273.54,3269.54,3273.53,904004.0
1762298820,3275.02,3275.75,3269.77,3274.94,1593198.0
1762298880,3274.76,3275.86,3273.54,3275.86,842908.0
1762298940,3275.64,3275.68,3270.52,3270.6,1054070.0
1762299000,3270.5,3272.28,3267.05,3268.91,1275710.0
1762299060,3268.89,3276.57,3267.76,3273.86,933630.0
1762299120,3273.86,3276.0,3273.66,3275.0,1193644.0
1762299180,3275.01,3275.24,3269.58,3269.71,746914.0
1762299240,3269.7,3271.4,3268.01,3270.6,712528.0
1762299300,3270.6,3279.96,3270.6,3278.8,2518456.0
1762299360,3278.79,3280.47,3276.25,3279.06,1944176.0
1762299420,3278.57,3283.0,3275.05,3281.99,1811438.0
1762299480,3281.96,3283.53,3277.72,3279.59,896788.0
1762299540,3280.19,3280.2,3272.78,3274.39,783076.0
1762299600,3274.38,3275.95,3273.0,3273.01,511768.0
1762299660,3273.0,3281.83,3272.32,3281.83,960866.0
1762299720,3281.71,3289.46,3280.71,3286.67,2920754.0
1762299780,3286.49,3288.54,3283.28,3286.4,1306676.0
1762299840,3286.73,3289.43,3283.96,3289.19,1294176.0
1762299900,3289.19,3290.0,3285.12,3288.15,1213396.0
1762299960,3288.16,3294.18,3286.59,3293.59,1921122.0
1762300020,3294.6,3295.14,3291.5,3292.97,1889204.0
1762300080,3292.14,3292.33,3286.01,3287.12,2400120.0
1762300140,3287.27,3287.43,3283.15,3284.96,799862.0
1762300200,3284.96,3295.39,3283.2,3294.28,2234092.0
1762300260,3293.94,3294.21,3289.53,3293.64,850546.0
1762300320,3293.64,3295.0,3292.6,3293.07,1296426.0
1762300380,3293.07,3298.53,3292.72,3295.97,1727640.0
1762300440,3295.97,3299.62,3291.04,3294.05,3216148.0
1762300500,3294.03,3299.2,3294.03,3295.42,2351750.0
1762300560,3295.17,3298.99,3290.42,3291.63,2285936.0
1762300620,3291.18,3291.18,3286.25,3289.61,1312796.0
1762300680,3289.6,3293.26,3286.55,3290.63,1709534.0
1762300740,3290.63,3290.68,3283.8,3285.29,1307154.0
1762300800,3285.29,3285.6,3277.23,3285.6,2667694.0
1762300860,3285.66,3293.64,3283.5,3290.14,2426014.0
1762300920,3290.05,3301.74,3289.45,3296.45,2951758.0
1762300980,3296.45,3296.45,3286.78,3287.47,1068634.0
1762301040,3287.47,3287.47,3278.81,3280.93,1725092.0
1762301100,3280.93,3286.43,3279.93,3280.3,1320106.0
1762301160,3280.74,3281.28,3271.63,3272.07,1881114.0
1762301220,3272.51,3278.2,3271.66,3274.88,1786390.0
1762301280,3274.71,3276.23,3273.02,3273.5,640378.0
1762301340,3273.52,3277.8,3272.47,3272.47,938456.0
1762301400,3272.47,3274.38,3270.75,3271.68,1001146.0
1762301460,3271.52,3274.93,3271.38,3274.58,913884.0
1762301520,3274.22,3276.02,3274.01,3275.16,796976.0
1762301580,3275.16,3275.16,3270.86,3273.84,957654.0
1762301640,3272.89,3273.08,3269.76,3270.77,1375980.0
1762301700,3270.74,3273.73,3266.05,3267.3,1588702.0
1762301760,3267.73,3270.45,3264.51,3265.19,1561850.0
1762301820,3265.62,3266.36,3259.1,3264.14,4916896.0
1762301880,3263.36,3276.42,3263.36,3274.5,1827174.0
1762301940,3274.89,3281.53,3273.36,3281.26,1825824.0
1762302000,3281.25,3287.0,3278.8,3279.91,2713006.0
1762302060,3280.0,3280.0,3273.39,3275.66,1189054.0
1762302120,3275.15,3279.44,3272.56,3277.94,1262824.0
1762302180,3277.72,3279.78,3272.36,3272.85,765330.0
1762302240,3272.84,3274.23,3267.21,3268.32,1530060.0
1762302300,3268.32,3268.32,3262.38,3263.55,1313450.0
1762302360,3263.37,3263.6,3258.12,3263.51,2017100.0
1762302420,3263.51,3263.57,3255.22,3256.55,1970096.0
1762302480,3256.93,3264.36,3246.08,3258.92,7303190.0
1762302540,3258.51,3258.95,3252.91,3252.91,1610230.0
1762302600,3252.95,3258.54,3251.85,3254.98,4943896.0
1762302660,3253.8,3255.39,3250.01,3252.53,1717010.0
1762302720,3252.53,3252.53,3247.01,3250.19,2524484.0
1762302780,3250.28,3250.72,3243.1,3244.89,2545704.0
1762302840,3244.4,3252.06,3242.0,3248.79,4499182.0
1762302900,3248.8,3248.8,3244.2,3245.93,1797750.0
1762302960,3246.1,3246.1,3239.13,3241.89,1963670.0
1762303020,3241.3,3247.84,3240.28,3247.82,1375066.0
1762303080,3247.9,3257.74,3247.9,3253.44,4156618.0
1762303140,3253.44,3253.44,3247.13,3248.81,1552868.0
1762303200,3248.82,3248.83,3242.39,3242.39,793642.0
1762303260,3242.39,3242.45,3236.79,3236.99,2295610.0
1762303320,3237.7,3238.26,3234.2,3235.9,1614276.0
1762303380,3235.9,3236.35,3228.3,3233.18,3211232.0
1762303440,3233.27,3235.46,3227.67,3227.67,1562166.0
1762303500,3227.72,3231.22,3227.22,3228.17,2705758.0
1762303560,3228.7,3231.91,3226.55,3231.91,2540838.0
1762303620,3231.94,3232.49,3228.59,3228.83,1068958.0
1762303680,3228.92,3231.86,3228.91,3231.42,964428.0
1762303740,3231.42,3236.97,3231.42,3233.56,2876376.0
1762303800,3233.14,3236.75,3230.55,3236.45,963002.0
1762303860,3236.37,3238.0,3234.4,3237.99,971540.0
1762303920,3238.0,3238.0,3230.06,3230.09,1343502.0
1762303980,3230.35,3233.87,3228.6,3233.74,1116276.0
1762304040,3233.48,3246.3,3233.18,3244.68,4849876.0
1762304100,3244.78,3248.1,3238.8,3239.38,1895056.0
1762304160,3239.61,3240.9,3238.18,3239.61,985532.0
1762304220,3239.63,3244.71,3239.63,3243.13,900304.0
1762304280,3243.36,3245.38,3240.54,3242.51,1367746.0
1762304340,3242.84,3242.84,3237.11,3239.03,1299094.0
1762304400,3239.69,3241.0,3237.01,3237.93,1222362.0
1762304460,3237.93,3239.54,3231.66,3232.75,1188150.0
1762304520,3232.46,3232.75,3223.53,3224.26,2559980.0
1762304580,3224.22,3228.73,3223.67,3226.39,1422760.0
1762304640,3226.39,3226.89,3214.81,3215.74,3170158.0
1762304700,3215.69,3221.92,3207.75,3208.35,5735064.0
1762304760,3207.99,3213.22,3205.77,3212.04,4777632.0
1762304820,3212.05,3212.6,3206.46,3206.47,1751246.0
1762304880,3206.22,3209.39,3201.28,3201.98,4058426.0
1762304940,3202.0,3208.27,3199.84,3206.47,3897926.0
1762305000,3206.9,3218.45,3206.65,3217.68,4445606.0
1762305060,3217.78,3223.41,3217.58,3218.9,2433988.0
1762305120,3218.7,3221.48,3212.99,3217.11,2000440.0
1762305180,3217.83,3222.91,3216.65,3220.46,1492332.0
1762305240,3221.11,3225.57,3220.9,3222.51,1166606.0
1762305300,3223.56,3223.74,3214.94,3218.96,1557976.0
1762305360,3218.89,3219.36,3210.0,3210.5,2099804.0
1762305420,3209.67,3210.32,3195.69,3196.19,4994098.0
1762305480,3195.54,3200.64,3191.32,3192.48,4319662.0
1762305540,3193.05,3193.07,3186.49,3189.18,4494368.0
1762305600,3189.67,3198.05,3188.93,3197.34,4367050.0
1762305660,3197.31,3201.24,3193.69,3201.24,3110772.0
1762305720,3201.76,3201.9,3181.98,3184.42,4327470.0
1762305780,3184.31,3185.25,3176.0,3176.0,6436468.0
1762305840,3176.76,3186.32,3175.01,3182.96,2795648.0
1762305900,3182.35,3182.35,3170.12,3170.13,3811780.0
1762305960,3170.07,3174.41,3167.89,3173.12,4105230.0
1762306020,3173.4,3176.75,3166.72,3173.59,5211402.0
1762306080,3174.46,3184.89,3174.46,3181.63,3231190.0
1762306140,3182.56,3188.43,3177.63,3179.12,2942922.0
1762306200,3179.12,3199.61,3178.56,3197.71,7290044.0
1762306260,3196.81,3204.46,3190.03,3190.03,5640354.0
1762306320,3190.02,3196.05,3186.33,3190.15,2334586.0
1762306380,3191.64,3191.64,3171.78,3174.38,3980724.0
1762306440,3175.3,3185.9,3174.56,3184.16,2521316.0
1762306500,3185.23,3192.6,3177.55,3182.84,3120874.0
1762306560,3183.03,3197.82,3181.97,3191.81,4242372.0
1762306620,3192.76,3197.92,3192.29,3195.23,2225334.0
1762306680,3194.64,3195.28,3176.17,3178.74,3943664.0
1762306740,3178.75,3179.29,3167.01,3168.22,5397124.0
1762306800,3167.66,3176.0,3167.66,3173.99,2600696.0
1762306860,3174.73,3189.57,3168.05,3188.96,3486024.0
1762306920,3189.75,3189.75,3175.78,3180.84,2918610.0
1762306980,3180.25,3184.98,3175.49,3184.49,1640898.0
1762307040,3184.65,3185.85,3175.51,3180.03,2586352.0
1762307100,3179.89,3188.46,3175.7,3187.45,1943218.0
1762307160,3187.78,3198.54,3186.57,3197.41,3085134.0
1762307220,3198.17,3205.77,3196.18,3201.99,4435392.0
1762307280,3202.26,3216.31,3199.56,3215.75,5790060.0
1762307340,3215.27,3215.27,3209.48,3211.12,5346536.0
1762307400,3210.56,3213.77,3205.61,3205.74,3389204.0
1762307460,3205.85,3210.91,3205.85,3206.5,2108158.0
1762307520,3206.5,3225.64,3206.2,3223.55,5547260.0
1762307580,3223.43,3235.18,3219.79,3232.35,5950168.0
1762307640,3232.74,3239.38,3230.01,3238.9,4516146.0
1762307700,3237.77,3241.75,3233.67,3234.0,4101360.0
1762307760,3233.99,3244.88,3233.88,3242.82,5681292.0
1762307820,3243.03,3249.99,3240.71,3249.97,4425224.0
1762307880,3250.0,3250.0,3241.64,3249.36,4752246.0
1762307940,3250.41,3253.03,3240.54,3241.49,4279432.0
1762308000,3241.6,3257.73,3241.6,3255.31,5244962.0
1762308060,3257.47,3261.86,3250.55,3260.11,5121332.0
1762308120,3259.46,3268.43,3257.34,3267.31,4939984.0
1762308180,3267.3,3271.91,3263.04,3271.75,4786604.0
1762308240,3271.34,3279.09,3266.79,3267.07,4410688.0
1762308300,3267.69,3275.26,3266.06,3272.07,4561238.0
1762308360,3272.46,3281.7,3272.17,3279.16,4297728.0
1762308420,3279.67,3284.66,3278.93,3280.17,3328928.0
1762308480,3281.34,3282.73,3275.56,3278.57,3333692.0
1762308540,3278.79,3281.44,3270.4,3270.61,3366546.0
1762308600,3269.6,3274.26,3267.35,3268.96,3278546.0
1762308660,3268.51,3277.26,3267.49,3272.3,2690590.0
1762308720,3271.83,3271.86,3256.21,3256.56,3883024.0
1762308780,3257.66,3261.71,3254.92,3258.88,3595828.0
1762308840,3259.19,3265.59,3258.88,3264.26,1526154.0
1762308900,3264.27,3264.27,3250.65,3252.36,2686082.0
1762308960,3252.63,3259.04,3251.4,3255.56,1638950.0
1762309020,3255.57,3260.71,3252.77,3260.04,1579708.0
1762309080,3259.85,3274.86,3259.85,3273.71,2468884.0
1762309140,3273.73,3277.57,3270.6,3274.91,2688834.0
1762309200,3274.91,3276.5,3264.41,3273.04,1703164.0
1762309260,3272.66,3279.6,3270.89,3279.6,2009654.0
1762309320,3279.92,3280.89,3268.67,3270.14,2404030.0
1762309380,3269.86,3277.11,3266.29,3271.54,2509918.0
1762309440,3271.55,3279.62,3265.6,3277.92,1683924.0
1762309500,3277.48,3277.48,3267.16,3268.11,1224854.0
1762309560,3268.02,3268.02,3258.55,3260.5,1683976.0
1762309620,3260.5,3263.09,3258.81,3259.8,1174182.0
1762309680,3260.32,3266.33,3260.13,3266.18,1264322.0
1762309740,3266.19,3267.45,3262.8,3265.0,1691696.0
1762309800,3264.99,3269.16,3264.99,3267.74,1534840.0
1762309860,3267.01,3275.86,3266.4,3271.33,2134588.0
1762309920,3271.18,3271.99,3266.12,3269.71,1074704.0
1762309980,3269.72,3269.72,3258.34,3263.67,1296092.0
1762310040,3263.68,3274.0,3263.14,3273.39,1018716.0
1762310100,3273.39,3280.34,3268.09,3279.89,2313460.0
1762310160,3279.9,3282.49,3275.78,3277.94,2160440.0
1762310220,3278.11,3282.79,3275.99,3279.99,1567268.0
1762310280,3280.24,3282.7,3276.02,3279.27,1619512.0
1762310340,3279.28,3283.55,3277.06,3280.99,1544628.0
1762310400,3280.99,3284.0,3279.86,3280.25,1072938.0
1762310460,3280.75,3280.91,3276.11,3278.49,977866.0
1762310520,3278.49,3279.4,3273.32,3277.09,1596172.0
1762310580,3277.34,3283.77,3276.35,3281.81,1117082.0
1762310640,3282.19,3297.14,3279.51,3290.85,6973888.0
1762310700,3291.54,3305.65,3291.54,3292.88,13189754.0
1762310760,3293.35,3296.02,3286.2,3295.43,5359780.0
1762310820,3294.84,3301.71,3287.76,3300.22,11308904.0
1762310880,3299.9,3301.83,3294.89,3297.77,5866354.0
1762310940,3297.77,3300.2,3288.01,3298.65,6734148.0
1762311000,3299.06,3302.36,3295.22,3301.06,3040454.0
1762311060,3300.33,3302.24,3292.59,3302.16,2227560.0
1762311120,3302.11,3302.22,3296.05,3296.14,1843914.0
1762311180,3295.79,3301.63,3295.79,3299.59,3422088.0
1762311240,3304.05,3313.37,3302.62,3307.01,5761644.0
1762311300,3306.32,3309.58,3303.0,3309.09,1887088.0
1762311360,3309.08,3313.58,3309.08,3311.57,1541680.0
1762311420,3311.4,3316.13,3310.45,3313.94,2738618.0
1762311480,3313.94,3326.4,3313.94,3322.98,5103566.0
1762311540,3323.13,3324.81,3316.97,3323.63,1922000.0
1762311600,3323.84,3327.22,3316.01,3316.81,3039466.0
1762311660,3316.66,3316.66,3308.88,3308.89,2779922.0
1762311720,3308.89,3311.3,3308.24,3309.49,2665954.0
1762311780,3309.49,3316.69,3309.07,3313.82,2753772.0
1762311840,3314.01,3332.36,3313.82,3330.69,4248338.0
1762311900,3330.47,3330.94,3324.97,3325.78,2023624.0
1762311960,3325.75,3333.22,3324.66,3326.58,2003390.0
1762312020,3326.58,3327.76,3324.0,3324.49,1945704.0
1762312080,3323.4,3324.11,3314.74,3316.22,2416484.0
1762312140,3316.22,3322.97,3316.21,3320.24,3578574.0
1762312200,3320.3,3321.33,3316.08,3317.5,2821618.0
1762312260,3317.51,3318.6,3313.16,3313.37,1514928.0
1762312320,3313.38,3317.0,3312.4,3314.9,1310966.0
1762312380,3314.89,3316.4,3312.33,3316.33,1682092.0
1762312440,3316.33,3319.24,3313.0,3316.25,1189888.0
1762312500,3315.35,3317.82,3313.49,3314.12,3177642.0
1762312560,3314.12,3318.68,3313.1,3315.05,1428578.0
1762312620,3314.51,3314.53,3306.13,3307.52,2994876.0
1762312680,3307.68,3309.52,3304.95,3307.46,2274940.0
1762312740,3307.0,3309.36,3306.13,3308.09,2574516.0
1762312800,3306.67,3311.28,3306.67,3308.73,1130818.0
1762312860,3309.77,3316.16,3309.7,3316.16,2007700.0
1762312920,3316.16,3323.02,3313.8,3320.87,3209796.0
1762312980,3321.42,3322.98,3320.28,3320.92,1003982.0
1762313040,3321.25,3322.2,3319.68,3320.79,1339780.0
1762313100,3320.73,3330.59,3320.12,3329.22,3325216.0
1762313160,3328.94,3329.63,3323.76,3327.23,1390252.0
1762313220,3327.15,3329.67,3326.49,3328.43,1100034.0
1762313280,3328.43,3331.7,3327.48,3330.12,1453644.0
1762313340,3330.12,3332.69,3326.61,3327.5,1477668.0
1762313400,3327.01,3331.06,3325.42,3329.62,1429122.0
1762313460,3329.88,3334.12,3322.55,3326.04,2681184.0
1762313520,3326.08,3330.32,3323.91,3329.85,1282442.0
1762313580,3329.45,3334.63,3328.65,3332.07,1805768.0
1762313640,3330.34,3337.86,3329.66,3336.34,1984928.0
1762313700,3336.54,3340.99,3332.31,3340.24,4166972.0
1762313760,3340.24,3341.0,3335.01,3336.52,1680942.0
1762313820,3336.52,3339.55,3331.46,3337.35,983860.0
1762313880,3337.36,3338.23,3333.12,3333.84,791962.0
1762313940,3333.84,3338.2,3330.57,3337.38,1239980.0
1762314000,3337.38,3341.21,3336.71,3338.11,2466702.0
1762314060,3338.36,3343.81,3336.34,3342.85,2101504.0
1762314120,3343.13,3343.14,3337.44,3337.83,1581982.0
1762314180,3338.16,3343.99,3337.92,3343.68,1968586.0
1762314240,3343.68,3346.33,3341.39,3343.0,2584402.0
1762314300,3343.11,3347.82,3340.74,3341.56,3295544.0
1762314360,3342.04,3342.21,3339.01,3339.99,4762516.0
1762314420,3339.99,3342.0,3338.43,3340.0,2196718.0
1762314480,3339.83,3342.0,3336.41,3336.74,1805952.0
1762314540,3336.73,3339.25,3334.66,3335.14,1089582.0
1762314600,3334.84,3334.84,3330.38,3332.43,2734480.0
1762314660,3332.44,3339.23,3332.44,3335.21,1644446.0
1762314720,3335.44,3338.94,3334.17,3338.72,1155054.0
1762314780,3338.72,3340.8,3337.94,3339.39,958094.0
1762314840,3339.39,3340.82,3335.76,3337.14,947174.0
1762314900,3337.15,3338.03,3331.88,3334.09,951896.0
1762314960,3334.09,3338.4,3333.41,3336.84,602652.0
1762315020,3336.84,3340.83,3336.84,3340.49,483628.0
1762315080,3341.25,3341.25,3335.68,3336.16,497874.0
1762315140,3336.16,3339.06,3329.88,3333.45,3998366.0
1762315200,3333.45,3334.72,3331.0,3334.12,1065966.0
1762315260,3334.53,3336.79,3333.46,3336.79,1166112.0
1762315320,3336.99,3340.88,3336.71,3340.25,839450.0
1762315380,3340.24,3340.8,3335.02,3339.27,1512256.0
1762315440,3339.27,3339.28,3335.18,3335.18,557176.0
1762315500,3335.18,3337.84,3335.02,3335.51,1440264.0
1762315560,3334.81,3334.81,3328.09,3330.58,3734570.0
1762315620,3331.13,3337.9,3330.85,3337.71,1812596.0
1762315680,3337.7,3343.32,3337.7,3338.96,1362016.0
1762315740,3338.96,3339.59,3328.35,3328.35,940872.0
1762315800,3327.68,3332.01,3326.58,3330.74,1967368.0
1762315860,3329.95,3330.8,3328.11,3329.6,1317004.0
1762315920,3329.59,3330.9,3326.94,3327.87,1782398.0
1762315980,3327.64,3329.57,3326.24,3326.83,998192.0
1762316040,3327.01,3328.49,3326.3,3326.3,1372294.0
1762316100,3327.22,3329.64,3324.03,3325.94,1860020.0
1762316160,3325.95,3331.0,3325.64,3330.65,896796.0
1762316220,3330.99,3330.99,3322.78,3323.85,1777906.0
1762316280,3324.15,3326.4,3324.06,3324.06,1333628.0
1762316340,3324.37,3327.08,3324.36,3324.65,999082.0
1762316400,3324.5,3327.83,3323.54,3324.05,1109528.0
1762316460,3324.58,3326.42,3321.38,3321.38,1000068.0
1762316520,3321.38,3322.0,3319.78,3321.76,2217210.0
1762316580,3321.99,3322.43,3319.21,3320.35,1555718.0
1762316640,3320.72,3320.78,3317.59,3318.82,1966388.0
1762316700,3318.82,3324.08,3318.82,3320.93,971096.0
1762316760,3320.93,3322.55,3316.78,3317.47,790414.0
1762316820,3317.48,3317.58,3313.41,3314.9,2404316.0
1762316880,3314.88,3315.51,3313.01,3313.97,2363372.0
1762316940,3313.98,3315.29,3313.74,3313.86,896952.0
1762317000,3313.86,3316.29,3313.19,3314.78,1218482.0
1762317060,3315.29,3320.99,3314.96,3320.7,1951176.0
1762317120,3320.71,3337.0,3320.27,3325.57,4344324.0
1762317180,3325.58,3325.79,3321.49,3321.81,653470.0
1762317240,3321.82,3321.98,3316.68,3318.21,1637328.0
1762317300,3318.21,3324.66,3318.15,3322.83,1416022.0
1762317360,3323.6,3326.67,3320.42,3326.47,736996.0
1762317420,3326.47,3330.86,3326.47,3329.24,1642322.0
1762317480,3329.4,3332.35,3327.56,3328.37,918390.0
1762317540,3327.95,3333.23,3325.67,3327.03,1114384.0
1762317600,3327.78,3332.02,3327.39,3330.08,727910.0
1762317660,3330.69,3332.61,3329.59,3331.7,541092.0
1762317720,3331.69,3335.82,3330.01,3335.34,919360.0
1762317780,3336.01,3336.01,3333.77,3334.6,466916.0
1762317840,3334.6,3341.83,3334.6,3336.83,1402140.0
1762317900,3337.53,3340.12,3336.72,3339.0,1046038.0
1762317960,3338.77,3339.45,3336.09,3336.09,469624.0
1762318020,3336.45,3337.0,3333.3,3333.3,760860.0
1762318080,3333.31,3336.12,3332.8,3336.12,862122.0
1762318140,3335.94,3338.85,3335.16,3338.85,434012.0
1762318200,3338.85,3342.92,3337.0,3342.92,836884.0
1762318260,3343.51,3344.35,3337.76,3338.72,1471456.0
1762318320,3338.21,3340.38,3337.13,3337.14,718428.0
1762318380,3336.88,3336.88,3325.46,3325.46,3029888.0
1762318440,3325.43,3325.7,3323.51,3323.51,1532772.0
1762318500,3323.52,3325.57,3321.4,3321.63,1738546.0
1762318560,3321.5,3324.48,3321.5,3324.48,2191284.0
1762318620,3324.47,3325.95,3322.01,3325.69,724902.0
1762318680,3325.68,3327.23,3325.02,3326.83,352692.0
1762318740,3326.0,3328.36,3325.97,3328.05,266034.0
1762318800,3328.04,3329.33,3325.59,3326.9,707416.0
1762318860,3326.89,3329.27,3325.51,3326.74,384326.0
1762318920,3326.73,3329.84,3326.73,3329.84,449408.0
1762318980,3329.83,3331.33,3329.3,3330.52,1193588.0
1762319040,3330.52,3332.26,3327.33,3332.26,797956.0
1762319100,3332.26,3333.22,3329.19,3332.35,376810.0
1762319160,3332.35,3340.97,3331.32,3340.97,1769212.0
1762319220,3340.54,3341.77,3336.28,3338.31,1437714.0
1762319280,3338.25,3341.8,3338.23,3341.41,903378.0
1762319340,3341.2,3342.87,3338.5,3341.18,1536240.0
1762319400,3341.18,3344.12,3340.0,3342.46,1344214.0
1762319460,3342.45,3346.22,3342.45,3344.76,2923942.0
1762319520,3344.75,3346.65,3344.0,3345.68,1236614.0
1762319580,3345.58,3348.0,3345.23,3348.0,1433110.0
1762319640,3348.0,3351.86,3345.23,3346.0,4726424.0
1762319700,3345.91,3349.24,3343.61,3348.24,1417420.0
1762319760,3348.24,3349.14,3340.0,3340.0,1635060.0
1762319820,3340.0,3341.71,3337.95,3340.61,1300536.0
1762319880,3340.41,3341.41,3339.4,3340.41,472622.0
1762319940,3340.41,3340.42,3338.45,3339.35,542318.0
1762320000,3339.34,3340.21,3337.0,3338.25,813236.0
1762320060,3338.18,3338.18,3334.26,3334.8,731890.0
1762320120,3334.41,3336.93,3332.3,3335.0,1809268.0
1762320180,3335.2,3337.46,3332.0,3336.65,959874.0
1762320240,3336.66,3337.75,3331.95,3331.95,726680.0
1762320300,3332.28,3333.57,3328.49,3328.57,798950.0
1762320360,3328.5,3330.71,3328.02,3328.84,967592.0
1762320420,3328.84,3332.48,3328.84,3332.47,495874.0
1762320480,3332.65,3333.76,3331.72,3333.46,476796.0
1762320540,3333.46,3333.47,3332.55,3332.68,606572.0
1762320600,3332.48,3337.19,3332.47,3336.7,856946.0
1762320660,3336.7,3339.52,3336.7,3338.32,770106.0
1762320720,3338.13,3339.25,3335.11,3338.57,594430.0
1762320780,3338.57,3343.5,3337.28,3343.05,973224.0
1762320840,3343.11,3343.11,3340.53,3340.91,825258.0
1762320900,3340.92,3341.48,3331.84,3331.84,1377010.0
1762320960,3331.85,3332.3,3327.28,3327.28,1522038.0
1762321020,3327.28,3333.73,3327.28,3333.72,1124878.0
1762321080,3333.13,3337.4,3332.44,3336.88,459840.0
1762321140,3337.45,3338.76,3335.12,3335.12,623378.0
1762321200,3335.12,3337.28,3334.28,3335.94,329640.0
1762321260,3335.95,3337.27,3335.94,3336.62,225928.0
1762321320,3336.56,3337.26,3335.75,3336.0,358046.0
1762321380,3336.3,3337.31,3333.51,3333.91,496474.0
1762321440,3333.9,3336.06,3331.42,3332.68,534442.0
1762321500,3332.68,3332.68,3329.8,3330.22,751840.0
1762321560,3329.97,3332.63,3328.34,3328.34,708182.0
1762321620,3328.23,3330.48,3328.09,3328.99,537080.0
1762321680,3328.75,3329.48,3325.01,3325.42,1639448.0
1762321740,3325.5,3327.5,3324.28,3326.83,1162632.0
1762321800,3326.84,3328.72,3325.11,3325.58,691260.0
1762321860,3325.58,3327.04,3323.24,3327.03,805638.0
1762321920,3327.04,3328.53,3325.72,3326.8,1047960.0
1762321980,3326.8,3329.66,3325.78,3326.12,1432726.0
1762322040,3326.11,3326.54,3324.47,3325.41,748310.0
1762322100,3325.4,3325.89,3322.65,3322.65,506810.0
1762322160,3323.24,3327.95,3323.24,3327.33,439874.0
1762322220,3327.32,3327.33,3324.61,3324.62,513366.0
1762322280,3324.62,3325.4,3323.43,3323.95,534880.0
1762322340,3323.96,3325.4,3323.94,3324.22,721776.0
1762322400,3323.56,3324.22,3320.37,3323.09,947472.0
1762322460,3323.09,3323.45,3320.63,3322.7,741876.0
1762322520,3322.71,3324.41,3322.39,3323.61,852658.0
1762322580,3323.64,3324.59,3321.78,3321.85,367488.0
1762322640,3321.84,3321.84,3318.97,3320.23,1933278.0
1762322700,3320.54,3321.79,3319.69,3320.79,638718.0
1762322760,3320.89,3320.89,3316.23,3317.2,1441336.0
1762322820,3317.37,3320.0,3317.37,3319.03,673806.0
1762322880,3319.03,3319.63,3311.76,3315.24,5317256.0
1762322940,3315.29,3318.89,3312.6,3318.63,3676488.0
1762323000,3318.63,3319.2,3316.32,3318.56,1165594.0
1762323060,3318.56,3318.96,3309.08,3311.95,3823636.0
1762323120,3311.94,3318.0,3311.94,3317.99,1265466.0
1762323180,3318.0,3319.11,3315.15,3318.89,1668964.0
1762323240,3319.09,3319.91,3314.13,3314.69,2019130.0
1762323300,3315.27,3317.95,3314.55,3314.55,2351662.0
1762323360,3314.55,3314.55,3310.12,3312.26,1766748.0
1762323420,3312.32,3321.67,3310.72,3321.67,2192152.0
1762323480,3321.71,3334.63,3321.3,3331.9,3300472.0
1762323540,3332.14,3339.81,3332.14,3334.99,3585770.0
1762323600,3334.74,3336.89,3328.9,3329.96,2489968.0
1762323660,3329.96,3329.96,3317.8,3321.93,4021128.0
1762323720,3321.92,3323.83,3320.68,3320.79,1309984.0
1762323780,3320.42,3322.2,3315.38,3317.26,1888134.0
1762323840,3317.26,3324.33,3317.25,3322.55,966878.0
1762323900,3322.55,3323.26,3319.12,3320.72,1035130.0
1762323960,3320.72,3321.17,3318.57,3319.48,528006.0
1762324020,3319.45,3320.57,3318.83,3319.48,529308.0
1762324080,3319.6,3321.08,3319.17,3320.14,1268764.0
1762324140,3320.15,3324.21,3320.15,3323.66,978918.0
1762324200,3323.67,3324.86,3322.31,3324.4,889402.0
1762324260,3324.39,3325.17,3321.04,3323.2,1366362.0
1762324320,3323.21,3326.0,3323.2,3325.6,477848.0
1762324380,3325.59,3327.99,3324.22,3327.65,1777790.0
1762324440,3327.66,3330.0,3326.84,3329.01,1523326.0
1762324500,3329.0,3330.72,3328.57,3330.47,1496242.0
1762324560,3330.47,3330.47,3328.52,3329.99,892906.0
1762324620,3330.0,3330.0,3328.24,3328.6,529242.0
1762324680,3328.6,3328.6,3320.51,3321.06,1347438.0
1762324740,3321.06,3321.4,3318.85,3320.08,779824.0
1762324800,3320.09,3321.24,3319.38,3321.03,377260.0
1762324860,3321.03,3323.64,3319.43,3321.71,365944.0
1762324920,3321.71,3321.71,3319.39,3319.61,311666.0
1762324980,3320.11,3324.29,3320.11,3324.29,586780.0
1762325040,3324.48,3327.12,3324.48,3324.89,596706.0
1762325100,3324.88,3324.88,3321.01,3321.37,664612.0
1762325160,3321.38,3323.96,3321.38,3322.82,387894.0
1762325220,3322.89,3322.89,3321.17,3321.43,189798.0
1762325280,3321.43,3322.44,3320.66,3322.16,291704.0
1762325340,3322.15,3324.66,3320.66,3324.66,237772.0
1762325400,3324.89,3326.89,3324.1,3324.74,469920.0
1762325460,3324.74,3328.88,3323.72,3328.14,346766.0
1762325520,3328.13,3330.56,3328.13,3328.69,518876.0
1762325580,3328.69,3329.16,3327.85,3329.15,471804.0
1762325640,3329.16,3329.29,3326.19,3326.66,367716.0
1762325700,3326.86,3329.43,3326.19,3329.42,271038.0
1762325760,3329.42,3332.31,3329.3,3331.89,471678.0
1762325820,3332.4,3333.94,3331.89,3332.58,835320.0
1762325880,3332.57,3332.65,3331.08,3332.06,330482.0
1762325940,3332.06,3336.01,3332.06,3335.54,1054682.0
1762326000,3335.55,3336.41,3334.65,3334.91,861152.0
1762326060,3335.25,3335.46,3328.2,3328.39,1613922.0
1762326120,3328.39,3331.0,3327.98,3330.99,1082576.0
1762326180,3330.99,3331.92,3327.14,3330.16,5382532.0
1762326240,3330.23,3330.23,3327.14,3327.21,486946.0
1762326300,3327.21,3327.22,3323.33,3323.64,735308.0
1762326360,3323.3,3325.27,3322.0,3323.55,594914.0
1762326420,3323.54,3325.5,3322.27,3323.34,580930.0
1762326480,3323.34,3324.22,3322.32,3324.06,600656.0
1762326540,3324.06,3327.79,3323.24,3326.76,1147158.0
1762326600,3326.76,3327.32,3325.17,3325.92,645670.0
1762326660,3325.92,3325.92,3318.42,3318.81,999810.0
1762326720,3318.81,3321.31,3317.0,3321.26,1635378.0
1762326780,3321.26,3323.51,3319.23,3322.98,643406.0
1762326840,3322.97,3324.3,3321.12,3323.31,429554.0
1762326900,3322.72,3323.89,3320.37,3322.27,487434.0
1762326960,3322.28,3322.28,3319.23,3320.29,377998.0
1762327020,3320.23,3320.75,3318.35,3320.72,963806.0
1762327080,3320.72,3322.57,3320.72,3321.18,748552.0
1762327140,3321.22,3323.83,3319.83,3319.83,328402.0
1762327200,3319.83,3320.96,3315.17,3315.17,934050.0
1762327260,3315.41,3315.41,3308.91,3310.24,3817222.0
1762327320,3310.27,3311.38,3301.56,3304.43,3915904.0
1762327380,3305.67,3313.0,3305.37,3313.0,1884002.0
1762327440,3313.0,3318.03,3311.9,3315.48,1304392.0
1762327500,3315.48,3318.4,3312.18,3318.4,993410.0
1762327560,3318.0,3318.0,3313.71,3313.95,1374688.0
1762327620,3313.95,3317.98,3313.94,3317.81,783602.0
1762327680,3317.82,3319.29,3317.0,3318.76,686774.0
1762327740,3318.33,3319.56,3318.32,3318.62,648330.0
1762327800,3318.61,3320.55,3317.51,3318.36,859582.0
1762327860,3318.36,3320.1,3315.7,3320.09,694140.0
1762327920,3320.09,3325.38,3319.43,3319.49,1103850.0
1762327980,3319.49,3324.57,3319.49,3323.88,1132834.0
1762328040,3323.89,3325.56,3322.48,3323.03,2383770.0
1762328100,3323.38,3323.9,3319.82,3319.82,1636676.0
1762328160,3319.85,3325.03,3318.17,3324.82,1902512.0
1762328220,3324.83,3327.99,3324.83,3326.81,1313898.0
1762328280,3327.09,3328.48,3326.87,3328.25,1372914.0
1762328340,3328.25,3329.31,3326.21,3329.3,746174.0
1762328400,3329.3,3332.0,3328.24,3330.86,1390936.0
1762328460,3330.87,3331.99,3330.16,3331.94,1788912.0
1762328520,3331.94,3332.0,3331.36,3331.37,867166.0
1762328580,3331.36,3331.37,3328.01,3330.65,1034352.0
1762328640,3330.65,3333.0,3329.32,3333.0,1079406.0
1762328700,3333.0,3333.0,3331.37,3332.26,1052266.0
1762328760,3332.26,3333.33,3331.64,3332.58,955728.0
1762328820,3333.08,3333.08,3331.84,3332.9,468270.0
1762328880,3332.91,3332.91,3330.01,3331.4,603826.0
1762328940,3331.39,3332.5,3330.68,3331.1,659346.0
1762329000,3330.83,3332.2,3328.38,3331.07,920850.0
1762329060,3331.46,3332.8,3329.45,3329.79,1051374.0
1762329120,3329.32,3332.83,3328.54,3332.79,1680522.0
1762329180,3332.78,3334.85,3332.58,3333.2,2149702.0
1762329240,3333.61,3336.49,3333.61,3335.34,1335616.0
1762329300,3335.33,3337.0,3333.9,3336.02,1955128.0
1762329360,3336.02,3339.62,3334.15,3334.15,2777880.0
1762329420,3334.42,3334.57,3330.34,3331.65,770674.0
1762329480,3331.65,3331.66,3329.23,3330.56,1364716.0
1762329540,3330.55,3331.19,3328.78,3329.1,847000.0
1762329600,3329.09,3329.1,3315.88,3316.88,3303040.0
1762329660,3317.46,3324.03,3317.46,3321.27,1352430.0
1762329720,3321.27,3321.69,3318.33,3319.51,881184.0
1762329780,3319.7,3320.61,3315.01,3315.98,1932444.0
1762329840,3316.0,3317.44,3311.0,3313.68,1959052.0
1762329900,3313.36,3318.0,3312.9,3316.51,1170612.0
1762329960,3316.73,3320.86,3315.15,3318.8,979908.0
1762330020,3318.79,3320.41,3316.66,3319.87,651226.0
1762330080,3319.72,3320.78,3318.76,3319.11,771336.0
1762330140,3318.92,3322.84,3318.92,3322.84,563206.0
1762330200,3322.84,3324.4,3314.03,3314.47,1156784.0
1762330260,3314.61,3317.22,3312.7,3313.34,917942.0
1762330320,3313.33,3316.29,3313.33,3313.94,759890.0
1762330380,3313.48,3314.99,3313.15,3314.21,802296.0
1762330440,3314.2,3317.37,3312.6,3314.61,1067244.0
1762330500,3314.44,3315.6,3307.99,3309.51,2215484.0
1762330560,3308.98,3310.19,3308.0,3308.65,1535858.0
1762330620,3308.83,3309.6,3306.19,3308.43,904942.0
1762330680,3308.43,3310.39,3303.66,3304.54,1752768.0
1762330740,3304.81,3306.09,3304.48,3305.61,2226000.0
1762330800,3305.6,3306.26,3301.98,3302.71,1770512.0
1762330860,3302.62,3305.51,3296.8,3300.68,4204494.0
1762330920,3301.17,3301.17,3288.99,3290.12,7327416.0
1762330980,3290.16,3290.36,3284.6,3285.39,5647166.0
1762331040,3285.72,3288.83,3283.52,3286.24,3100814.0
1762331100,3286.24,3293.97,3286.24,3288.78,4771870.0
1762331160,3287.64,3291.43,3287.64,3290.72,1216038.0
1762331220,3290.77,3295.72,3290.77,3291.86,1427646.0
1762331280,3291.74,3294.0,3291.35,3292.64,689182.0
1762331340,3292.63,3294.54,3291.15,3291.26,1338462.0
1762331400,3291.25,3291.47,3285.5,3286.14,2083138.0
1762331460,3286.35,3294.69,3285.82,3294.4,3405912.0
1762331520,3294.41,3310.28,3294.41,3304.54,4018162.0
1762331580,3304.55,3308.01,3300.08,3300.08,2137684.0
1762331640,3299.97,3304.89,3299.84,3304.89,1228048.0
1762331700,3304.89,3307.41,3301.09,3301.44,1457036.0
1762331760,3301.68,3305.63,3300.44,3300.44,2194134.0
1762331820,3300.43,3304.99,3296.5,3304.74,1321748.0
1762331880,3304.99,3308.47,3299.41,3299.76,1496510.0
1762331940,3299.76,3303.62,3298.8,3299.1,1032502.0
1762332000,3298.63,3301.31,3297.0,3299.56,1599728.0
1762332060,3299.46,3299.46,3294.24,3296.9,1322222.0
1762332120,3296.9,3301.85,3296.9,3299.91,1084306.0
1762332180,3299.92,3300.98,3290.73,3291.4,2023424.0
1762332240,3291.4,3294.96,3290.81,3294.55,1215006.0
1762332300,3294.88,3297.82,3290.85,3292.56,1344944.0
1762332360,3292.56,3292.56,3285.01,3285.01,2073528.0
1762332420,3285.0,3289.56,3282.0,3286.34,1872116.0
1762332480,3286.45,3288.18,3281.0,3283.22,3041932.0
1762332540,3283.33,3289.86,3282.0,3289.37,2838296.0
1762332600,3289.69,3306.97,3289.69,3305.86,3203798.0
1762332660,3305.54,3306.68,3303.0,3303.99,1896260.0
1762332720,3303.78,3303.78,3298.43,3299.12,1042950.0
1762332780,3299.58,3306.0,3294.96,3295.13,1578194.0
1762332840,3294.75,3301.86,3293.02,3299.27,1858344.0
1762332900,3300.26,3307.06,3299.58,3306.85,1576656.0
1762332960,3307.06,3307.06,3298.73,3300.3,1161466.0
1762333020,3299.74,3300.2,3296.99,3297.7,644536.0
1762333080,3297.7,3302.64,3297.07,3302.16,699010.0
1762333140,3302.45,3302.87,3299.05,3299.48,1126780.0
1762333200,3299.48,3299.48,3297.19,3298.16,1169538.0
1762333260,3298.17,3301.91,3294.55,3294.56,1606504.0
1762333320,3294.55,3302.0,3294.55,3301.79,909296.0
1762333380,3301.45,3308.51,3301.45,3308.5,1147056.0
1762333440,3307.71,3310.87,3304.44,3304.44,2187308.0
1762333500,3304.45,3310.8,3303.8,3309.94,1104706.0
1762333560,3310.09,3312.49,3309.6,3311.65,1446006.0
1762333620,3312.17,3313.73,3310.47,3313.7,1658866.0
1762333680,3313.7,3320.42,3313.7,3317.88,3025324.0
1762333740,3317.96,3320.61,3316.41,3317.55,3409288.0
1762333800,3317.23,3318.01,3313.02,3313.47,1401232.0
1762333860,3313.47,3313.93,3310.44,3310.44,1038532.0
1762333920,3311.35,3311.76,3306.08,3306.08,1037316.0
1762333980,3306.09,3306.7,3299.4,3302.93,2518468.0
1762334040,3302.92,3305.58,3302.25,3303.93,1700694.0
1762334100,3303.94,3304.52,3302.0,3303.0,751062.0
1762334160,3303.27,3307.86,3301.0,3307.65,807484.0
1762334220,3307.86,3309.25,3305.47,3307.7,820650.0
1762334280,3307.71,3310.59,3301.13,3301.44,1249776.0
1762334340,3301.83,3301.83,3297.1,3297.59,3598726.0
1762334400,3297.59,3297.59,3292.34,3293.02,4171146.0
1762334460,3292.72,3303.95,3291.99,3302.87,1335430.0
1762334520,3302.99,3303.66,3300.83,3302.79,818774.0
1762334580,3302.8,3306.6,3302.25,3304.28,1294110.0
1762334640,3304.28,3304.28,3300.13,3300.17,648102.0
1762334700,3300.17,3303.67,3300.16,3303.43,329346.0
1762334760,3303.94,3306.26,3302.98,3304.35,1545976.0
1762334820,3304.01,3305.76,3303.11,3303.52,569542.0
1762334880,3303.53,3308.87,3301.56,3306.58,680902.0
1762334940,3306.32,3308.39,3305.75,3308.08,415994.0
1762335000,3308.08,3308.08,3302.84,3303.89,361080.0
1762335060,3304.51,3306.89,3301.76,3302.91,857452.0
1762335120,3302.91,3303.46,3296.61,3297.35,1588034.0
1762335180,3296.29,3296.66,3293.11,3294.79,1968078.0
1762335240,3294.59,3297.06,3293.66,3296.43,1181090.0
1762335300,3297.0,3300.23,3295.85,3299.54,1731382.0
1762335360,3299.54,3301.17,3295.19,3301.17,826830.0
1762335420,3301.48,3303.0,3297.27,3301.61,1494752.0
1762335480,3301.62,3304.66,3300.87,3303.6,673684.0
1762335540,3303.36,3306.81,3302.96,3306.24,1037232.0
1762335600,3306.24,3309.02,3305.01,3307.79,1102764.0
1762335660,3308.21,3310.66,3306.53,3307.01,667412.0
1762335720,3306.27,3306.27,3302.77,3304.0,769154.0
1762335780,3303.47,3304.82,3301.39,3304.32,677624.0
1762335840,3304.33,3307.58,3304.02,3305.0,489490.0
1762335900,3304.86,3305.93,3303.6,3305.61,1503102.0
1762335960,3305.61,3305.71,3303.47,3305.52,966386.0
1762336020,3305.52,3305.99,3303.57,3303.57,416386.0
1762336080,3303.58,3309.82,3300.28,3302.8,2211702.0
1762336140,3302.8,3309.63,3302.8,3308.18,1352382.0
1762336200,3308.41,3310.31,3305.19,3309.72,574136.0
1762336260,3309.02,3309.02,3305.25,3307.26,295202.0
1762336320,3307.3,3312.0,3307.14,3310.2,706844.0
1762336380,3310.2,3310.35,3304.4,3305.4,365522.0
1762336440,3305.4,3306.31,3303.72,3306.14,407468.0
1762336500,3306.14,3309.33,3306.14,3308.24,297392.0
1762336560,3308.23,3308.33,3306.72,3306.76,436126.0
1762336620,3306.56,3308.87,3304.2,3308.87,572308.0
1762336680,3308.59,3308.6,3305.79,3307.16,359014.0
1762336740,3307.38,3307.74,3305.36,3306.15,184070.0
1762336800,3306.15,3306.83,3302.47,3303.41,815366.0
1762336860,3303.42,3303.47,3294.23,3296.81,2449718.0
1762336920,3296.45,3303.12,3294.36,3299.22,1379926.0
1762336980,3298.88,3299.34,3295.66,3299.34,981918.0
1762337040,3299.33,3302.0,3298.28,3299.73,1101406.0
1762337100,3299.74,3301.38,3296.63,3299.54,725298.0
1762337160,3299.7,3300.48,3295.4,3296.94,1126872.0
1762337220,3296.81,3300.16,3293.41,3299.91,1075828.0
1762337280,3300.15,3302.65,3296.4,3296.64,626514.0
1762337340,3296.63,3297.48,3293.0,3294.85,800432.0
1762337400,3294.87,3295.41,3291.47,3291.64,1015354.0
1762337460,3291.64,3291.64,3288.7,3289.04,1774262.0
1762337520,3289.35,3292.8,3289.34,3291.04,1287734.0
1762337580,3291.04,3291.04,3286.59,3286.98,2242770.0
1762337640,3287.15,3293.11,3287.12,3291.2,1912946.0
1762337700,3290.96,3291.07,3287.01,3287.33,1166324.0
1762337760,3287.13,3290.18,3285.75,3289.88,1132764.0
1762337820,3289.87,3292.97,3289.87,3292.54,538262.0
1762337880,3292.54,3294.6,3287.77,3289.99,1503220.0
1762337940,3289.99,3291.83,3288.5,3289.21,316336.0
1762338000,3289.23,3290.39,3283.02,3285.68,2337660.0
1762338060,3285.69,3291.29,3285.51,3290.41,1196416.0
1762338120,3290.49,3290.49,3287.0,3287.84,816988.0
1762338180,3287.75,3293.52,3287.74,3292.41,854156.0
1762338240,3292.86,3296.68,3292.08,3295.18,531830.0
1762338300,3295.31,3296.71,3292.05,3294.46,930110.0
1762338360,3294.46,3294.73,3290.79,3292.7,479804.0
1762338420,3293.1,3294.73,3292.08,3293.15,492320.0
1762338480,3293.15,3293.78,3291.38,3293.0,231380.0
1762338540,3293.0,3294.85,3292.89,3294.46,231984.0
1762338600,3294.46,3297.8,3293.34,3297.8,1043522.0
1762338660,3297.4,3299.05,3295.85,3295.85,1557334.0
1762338720,3295.36,3296.9,3293.68,3296.48,467380.0
1762338780,3296.51,3296.66,3293.87,3295.96,492226.0
1762338840,3296.09,3298.86,3295.07,3295.84,519316.0
1762338900,3295.89,3296.16,3294.55,3295.76,244988.0
1762338960,3295.76,3296.13,3291.41,3295.73,1219504.0
1762339020,3295.73,3300.72,3295.73,3299.05,945076.0
1762339080,3299.04,3300.2,3288.24,3288.68,2013442.0
1762339140,3288.68,3289.47,3286.0,3289.47,1534492.0
1762339200,3289.47,3292.47,3288.55,3290.7,1094750.0
1762339260,3290.7,3292.3,3290.01,3292.3,579480.0
1762339320,3292.76,3293.93,3289.87,3292.99,466926.0
1762339380,3292.98,3293.95,3292.69,3293.36,359620.0
1762339440,3293.37,3294.76,3292.18,3292.89,216554.0
1762339500,3292.89,3293.97,3286.37,3286.53,873348.0
1762339560,3286.53,3286.55,3280.86,3283.65,2308722.0
1762339620,3283.65,3286.73,3283.65,3286.23,880916.0
1762339680,3286.23,3286.23,3281.64,3281.65,634160.0
1762339740,3281.37,3283.23,3270.95,3280.96,4592188.0
1762339800,3280.01,3281.91,3278.24,3280.16,1642616.0
1762339860,3280.16,3282.0,3278.76,3281.99,783568.0
1762339920,3282.0,3283.21,3278.52,3279.19,1690994.0
1762339980,3279.2,3282.3,3278.64,3281.11,1575392.0
1762340040,3281.28,3281.43,3273.45,3274.33,2036228.0
1762340100,3274.46,3278.56,3274.41,3276.98,1289168.0
1762340160,3276.68,3277.5,3275.0,3275.51,652944.0
1762340220,3275.51,3276.74,3274.33,3275.01,2182900.0
1762340280,3275.01,3278.95,3274.43,3278.44,773178.0
1762340340,3278.45,3278.45,3274.64,3274.86,673166.0
1762340400,3275.26,3278.92,3273.86,3277.2,1257962.0
1762340460,3277.19,3278.95,3274.06,3278.24,982632.0
1762340520,3277.87,3277.87,3275.02,3276.67,1201980.0
1762340580,3276.67,3281.2,3276.32,3280.8,1342488.0
1762340640,3280.8,3281.52,3280.08,3280.84,775926.0
1762340700,3280.84,3284.63,3280.84,3283.98,2300238.0
1762340760,3283.99,3289.03,3283.54,3289.0,1427976.0
1762340820,3289.0,3289.01,3286.64,3286.73,988690.0
1762340880,3286.73,3288.17,3285.35,3287.06,687782.0
1762340940,3287.05,3289.45,3286.12,3289.09,608538.0
1762341000,3288.22,3289.65,3284.22,3288.86,1243606.0
1762341060,3288.86,3291.64,3288.86,3289.89,1140546.0
1762341120,3289.9,3291.22,3289.74,3290.61,478552.0
1762341180,3290.84,3301.86,3289.74,3297.76,2612798.0
1762341240,3297.75,3301.11,3293.11,3293.11,4845058.0
1762341300,3292.77,3300.5,3292.66,3299.18,2639820.0
1762341360,3299.18,3307.97,3299.18,3301.3,5647808.0
1762341420,3301.38,3302.45,3294.64,3294.64,3226424.0
1762341480,3294.64,3296.79,3294.23,3296.15,1234088.0
1762341540,3296.16,3296.59,3293.47,3293.47,719254.0
1762341600,3293.47,3296.35,3293.47,3296.1,792478.0
1762341660,3296.1,3297.34,3294.05,3297.33,699554.0
1762341720,3297.33,3299.82,3296.77,3299.5,736704.0
1762341780,3299.5,3299.82,3297.47,3298.05,525742.0
1762341840,3298.16,3300.52,3298.16,3300.52,1480772.0
1762341900,3300.52,3306.55,3300.52,3301.14,8510620.0
1762341960,3301.13,3301.14,3297.14,3298.43,1749448.0
1762342020,3298.44,3298.69,3296.32,3297.64,932642.0
1762342080,3297.69,3298.05,3296.68,3298.05,342814.0
1762342140,3298.07,3298.55,3297.3,3298.18,292280.0
1762342200,3298.18,3301.01,3297.86,3300.52,2194378.0
1762342260,3299.53,3301.97,3297.97,3301.79,1503736.0
1762342320,3301.79,3301.79,3298.26,3300.65,2499282.0
1762342380,3300.66,3300.66,3296.33,3296.64,475372.0
1762342440,3296.64,3299.5,3295.71,3299.5,656674.0
1762342500,3299.73,3302.84,3299.72,3301.53,799376.0
1762342560,3301.7,3304.98,3301.0,3304.58,647412.0
1762342620,3304.76,3305.44,3302.82,3303.37,1272496.0
1762342680,3303.36,3304.97,3301.93,3303.51,521930.0
1762342740,3303.68,3306.29,3303.51,3305.82,450082.0
1762342800,3305.83,3308.82,3304.71,3308.56,748856.0
1762342860,3309.68,3309.68,3304.7,3305.17,1472164.0
1762342920,3305.25,3305.25,3301.8,3302.49,878166.0
1762342980,3302.93,3306.92,3302.63,3306.92,488134.0
1762343040,3307.0,3308.31,3305.29,3305.5,1091102.0
1762343100,3305.51,3306.33,3304.29,3304.62,1146072.0
1762343160,3304.62,3305.5,3302.7,3303.66,503960.0
1762343220,3303.67,3308.86,3303.66,3308.13,784986.0
1762343280,3308.12,3314.97,3306.44,3309.81,5269868.0
1762343340,3309.81,3315.52,3309.12,3315.22,3069024.0
1762343400,3315.12,3317.39,3314.23,3316.31,2278738.0
1762343460,3316.38,3319.42,3316.38,3318.63,3337776.0
1762343520,3318.81,3321.13,3318.02,3320.1,3106862.0
1762343580,3321.5,3323.29,3319.64,3320.21,2196876.0
1762343640,3320.46,3320.46,3316.0,3316.14,1565278.0
1762343700,3316.01,3321.19,3316.0,3319.61,2041582.0
1762343760,3319.61,3320.54,3319.19,3319.72,673866.0
1762343820,3319.72,3321.55,3318.16,3318.82,1639652.0
1762343880,3318.82,3319.24,3317.01,3317.99,909108.0
1762343940,3318.15,3321.46,3318.15,3321.46,1101696.0
1762344000,3321.12,3321.12,3316.73,3317.01,2636530.0
1762344060,3317.01,3321.31,3315.93,3319.91,1376494.0
1762344120,3319.1,3327.0,3318.72,3323.79,2905362.0
1762344180,3324.15,3324.21,3320.4,3320.7,1058356.0
1762344240,3320.71,3320.71,3313.98,3313.99,996278.0
1762344300,3313.94,3317.26,3313.94,3314.64,1614134.0
1762344360,3314.65,3315.6,3311.39,3312.19,1269496.0
1762344420,3312.2,3315.36,3312.07,3315.36,2554408.0
1762344480,3315.99,3317.04,3314.97,3315.35,1980250.0
1762344540,3315.34,3315.99,3311.35,3315.98,1417458.0
1762344600,3315.98,3315.98,3312.62,3314.11,461260.0
1762344660,3313.73,3314.33,3311.51,3314.33,2272142.0
1762344720,3314.37,3316.87,3312.49,3316.61,547456.0
1762344780,3316.61,3318.31,3316.2,3317.79,488848.0
1762344840,3317.79,3317.79,3315.0,3316.23,308726.0
1762344900,3316.23,3316.23,3314.11,3315.51,1087726.0
1762344960,3315.51,3318.73,3315.51,3317.91,906042.0
1762345020,3318.13,3319.77,3316.0,3319.52,1026798.0
1762345080,3319.51,3324.7,3318.92,3323.42,1687864.0
1762345140,3323.43,3327.12,3322.42,3325.76,2920092.0
1762345200,3325.75,3329.78,3325.75,3329.53,2871596.0
1762345260,3329.52,3336.45,3327.53,3333.18,6606224.0
1762345320,3332.44,3338.86,3330.77,3335.91,4005906.0
1762345380,3335.9,3335.91,3332.86,3335.03,2026590.0
1762345440,3335.02,3338.77,3332.22,3337.93,2909990.0
1762345500,3338.14,3356.57,3337.27,3351.25,8109132.0
1762345560,3352.83,3360.79,3348.23,3348.24,12437288.0
1762345620,3348.33,3348.33,3341.62,3341.81,4887936.0
1762345680,3341.81,3347.03,3341.65,3346.7,3635484.0
1762345740,3346.54,3354.69,3342.82,3353.03,3373274.0
1762345800,3353.29,3353.29,3341.81,3343.96,3728498.0
1762345860,3343.96,3348.72,3338.82,3340.95,3461994.0
1762345920,3340.94,3341.65,3335.14,3337.5,3607792.0
1762345980,3337.5,3343.43,3337.28,3340.77,3027924.0
1762346040,3340.78,3340.78,3335.98,3336.75,2612638.0
1762346100,3337.11,3338.76,3336.02,3338.37,2533340.0
1762346160,3338.49,3342.49,3338.49,3339.83,1411978.0
1762346220,3339.83,3345.83,3339.35,3342.14,2095552.0
1762346280,3342.14,3342.14,3338.0,3339.25,1608044.0
1762346340,3339.25,3343.78,3337.74,3338.95,1330306.0
1762346400,3338.95,3343.91,3338.94,3341.78,1186910.0
1762346460,3341.77,3343.45,3339.11,3339.69,1012002.0
1762346520,3340.0,3343.95,3338.89,3341.71,2502872.0
1762346580,3341.71,3351.81,3341.4,3350.27,2349956.0
1762346640,3350.26,3350.26,3345.45,3347.64,2807072.0
1762346700,3347.68,3348.15,3338.85,3339.56,1959534.0
1762346760,3339.56,3342.17,3336.93,3340.82,1936304.0
1762346820,3340.82,3341.04,3338.54,3340.74,877052.0
1762346880,3340.69,3344.49,3339.58,3340.91,999514.0
1762346940,3340.94,3343.01,3340.42,3340.42,591554.0
1762347000,3340.43,3342.4,3339.0,3340.2,915308.0
1762347060,3339.43,3339.58,3336.84,3338.94,1003712.0
1762347120,3338.77,3338.82,3331.69,3333.87,3240332.0
1762347180,3333.7,3337.39,3332.55,3336.54,3116818.0
1762347240,3336.42,3336.73,3333.49,3333.8,1082634.0
1762347300,3333.86,3335.29,3331.87,3334.62,1068818.0
1762347360,3334.36,3339.0,3333.85,3338.83,1107008.0
1762347420,3338.82,3343.02,3338.6,3341.39,1648486.0
1762347480,3341.26,3341.27,3339.38,3340.7,468726.0
1762347540,3340.71,3343.98,3340.7,3343.56,863852.0
1762347600,3343.55,3345.77,3340.83,3345.07,1104742.0
1762347660,3344.71,3345.6,3342.67,3345.43,551996.0
1762347720,3345.93,3347.37,3343.65,3346.33,1291126.0
1762347780,3346.33,3347.73,3345.61,3346.34,1379710.0
1762347840,3346.34,3346.34,3342.65,3343.32,1812754.0
1762347900,3343.32,3343.32,3338.85,3340.94,1161966.0
1762347960,3340.94,3341.67,3337.19,3339.09,1292172.0
1762348020,3339.08,3340.0,3337.68,3337.73,1556484.0
1762348080,3337.75,3340.73,3337.17,3338.94,1632104.0
1762348140,3338.94,3340.64,3338.71,3339.97,731902.0
1762348200,3339.8,3339.8,3335.46,3335.71,1533700.0
1762348260,3335.7,3336.6,3333.62,3333.94,1423164.0
1762348320,3333.94,3334.57,3333.4,3333.67,1065242.0
1762348380,3333.67,3334.28,3332.12,3333.86,1125534.0
1762348440,3333.86,3334.59,3332.18,3333.41,1319850.0
1762348500,3333.76,3333.76,3327.42,3329.9,5069046.0
1762348560,3329.9,3329.97,3324.04,3329.21,3346736.0
1762348620,3329.22,3329.22,3325.38,3327.6,1883280.0
1762348680,3327.59,3329.64,3323.63,3324.5,2641506.0
1762348740,3324.49,3327.93,3324.35,3325.5,1515524.0
1762348800,3325.18,3326.48,3323.57,3326.22,1839298.0
1762348860,3326.21,3329.61,3324.32,3327.55,1613148.0
1762348920,3327.55,3336.55,3327.39,3336.42,3318182.0
1762348980,3336.74,3338.36,3335.26,3335.43,1279216.0
1762349040,3335.43,3335.43,3331.58,3331.58,1046738.0
1762349100,3331.59,3332.98,3330.93,3331.71,704372.0
1762349160,3331.71,3331.82,3330.55,3331.82,588806.0
1762349220,3331.82,3333.74,3331.82,3333.36,456736.0
1762349280,3333.36,3334.76,3333.23,3334.76,514548.0
1762349340,3334.78,3337.59,3330.32,3330.33,1917314.0
1762349400,3329.77,3331.89,3328.87,3330.63,867004.0
1762349460,3330.62,3332.66,3330.21,3331.91,627064.0
1762349520,3331.9,3332.69,3329.55,3329.55,656520.0
1762349580,3329.56,3331.73,3326.07,3331.34,682648.0
1762349640,3331.35,3331.85,3327.84,3329.51,514852.0
1762349700,3329.65,3331.35,3327.76,3331.34,440166.0
1762349760,3331.19,3332.5,3330.06,3331.02,965938.0
1762349820,3331.03,3333.16,3331.03,3333.16,554014.0
1762349880,3333.48,3339.22,3333.48,3339.21,2590026.0
1762349940,3339.22,3343.42,3337.4,3343.3,2216598.0
1762350000,3343.3,3344.66,3342.16,3344.45,1085482.0
1762350060,3344.45,3350.99,3343.34,3350.47,5282166.0
1762350120,3350.73,3351.47,3348.0,3351.16,2159998.0
1762350180,3351.16,3365.95,3349.08,3355.56,8726944.0
1762350240,3355.56,3358.36,3350.23,3350.42,3678320.0
1762350300,3349.94,3350.42,3344.99,3348.4,2178096.0
1762350360,3347.68,3349.85,3345.41,3349.84,3648688.0
1762350420,3349.71,3353.6,3346.37,3352.85,2364858.0
1762350480,3352.5,3362.84,3350.92,3361.03,3910074.0
1762350540,3360.99,3361.16,3350.36,3352.11,3690888.0
1762350600,3352.11,3357.5,3352.11,3356.89,2803636.0
1762350660,3356.89,3369.81,3355.01,3367.65,5326304.0
1762350720,3367.01,3368.87,3362.3,3364.8,3940944.0
1762350780,3364.8,3368.38,3362.44,3366.74,2730966.0
1762350840,3366.65,3374.65,3365.5,3373.93,6916344.0
1762350900,3373.84,3373.84,3365.94,3366.99,2598362.0
1762350960,3367.18,3368.64,3361.68,3362.01,3373082.0
1762351020,3361.29,3361.83,3355.47,3358.43,3601614.0
1762351080,3358.44,3362.96,3356.89,3361.85,2530240.0
1762351140,3361.65,3361.65,3357.51,3358.72,1466638.0
1762351200,3358.07,3359.45,3353.74,3358.86,2945522.0
1762351260,3359.03,3366.48,3357.51,3366.34,2075582.0
1762351320,3366.35,3369.06,3363.72,3367.76,1717568.0
1762351380,3368.01,3368.56,3364.44,3364.44,1577316.0
1762351440,3364.44,3366.24,3363.0,3364.14,1831944.0
1762351500,3364.35,3370.41,3362.46,3363.64,1642372.0
1762351560,3363.63,3363.76,3361.01,3363.75,3260606.0
1762351620,3363.75,3363.75,3361.0,3361.65,613084.0
1762351680,3361.63,3361.63,3355.65,3356.36,1516710.0
1762351740,3356.36,3357.1,3353.51,3353.51,2474732.0
1762351800,3353.51,3355.3,3352.05,3352.9,1437826.0
1762351860,3353.57,3356.59,3353.04,3356.09,837232.0
1762351920,3356.1,3356.48,3351.13,3351.46,917366.0
1762351980,3351.6,3353.8,3351.51,3353.07,1274438.0
1762352040,3352.84,3354.49,3345.94,3347.93,2419352.0
1762352100,3347.94,3347.94,3341.89,3346.76,3594832.0
1762352160,3346.53,3349.02,3345.85,3346.25,1749520.0
1762352220,3346.32,3346.32,3342.54,3345.91,3031268.0
1762352280,3345.9,3345.95,3342.25,3343.16,1264474.0
1762352340,3343.49,3347.45,3342.27,3346.89,951436.0
1762352400,3346.88,3349.87,3346.49,3347.6,1258638.0
1762352460,3347.6,3348.25,3344.39,3348.12,567736.0
1762352520,3348.12,3349.62,3346.55,3346.94,461412.0
1762352580,3346.74,3347.1,3340.87,3341.66,2043084.0
1762352640,3341.06,3341.23,3331.09,3337.27,8055588.0
1762352700,3336.88,3337.04,3332.62,3332.81,2189862.0
1762352760,3332.51,3337.41,3332.12,3336.73,1699422.0
1762352820,3336.73,3344.32,3336.73,3339.05,2892242.0
1762352880,3338.2,3342.0,3337.7,3340.92,1399012.0
1762352940,3341.22,3342.14,3339.49,3339.64,759776.0
1762353000,3338.99,3345.41,3337.19,3343.66,1934410.0
1762353060,3343.24,3344.47,3331.8,3331.8,2579706.0
1762353120,3332.1,3334.38,3327.0,3331.03,3839594.0
1762353180,3330.63,3333.65,3324.77,3330.07,4910080.0
1762353240,3329.83,3335.9,3323.4,3323.45,2399052.0
1762353300,3323.44,3330.31,3315.55,3325.02,7793606.0
1762353360,3326.68,3327.27,3318.57,3321.79,4238100.0
1762353420,3321.76,3326.37,3319.99,3325.0,2686856.0
1762353480,3324.99,3327.54,3324.64,3326.7,2869870.0
1762353540,3327.1,3335.86,3326.87,3335.37,3676422.0
1762353600,3334.64,3345.0,3334.02,3342.8,6028648.0
1762353660,3342.42,3351.02,3338.88,3340.33,6791224.0
1762353720,3340.46,3342.33,3335.2,3342.33,3196736.0
1762353780,3342.41,3343.94,3333.14,3335.69,2274186.0
1762353840,3335.59,3338.1,3329.58,3330.68,2594360.0
1762353900,3331.81,3339.98,3331.32,3335.47,2800774.0
1762353960,3335.47,3335.47,3328.23,3333.77,1588720.0
1762354020,3333.5,3341.49,3330.36,3341.28,1842594.0
1762354080,3341.31,3345.46,3338.98,3342.31,2672996.0
1762354140,3341.39,3345.64,3341.39,3344.31,1115200.0
1762354200,3343.71,3354.43,3342.2,3351.73,4793084.0
1762354260,3352.38,3353.8,3349.79,3351.27,2584062.0
1762354320,3351.48,3356.2,3348.69,3354.3,2447888.0
1762354380,3354.27,3361.5,3354.27,3359.37,3789652.0
1762354440,3359.38,3359.9,3354.42,3354.76,3311842.0
1762354500,3354.3,3355.26,3350.39,3350.75,1339840.0
1762354560,3350.66,3351.91,3349.56,3351.25,956738.0
1762354620,3351.72,3355.0,3348.6,3348.6,1151932.0
1762354680,3348.1,3349.0,3342.65,3344.12,2212926.0
1762354740,3344.95,3347.69,3344.47,3346.45,702540.0
1762354800,3346.78,3347.49,3339.07,3342.59,2628684.0
1762354860,3342.59,3343.39,3336.88,3340.44,1885552.0
1762354920,3341.18,3342.64,3335.72,3339.41,1962626.0
1762354980,3339.4,3340.3,3332.21,3340.11,3024678.0
1762355040,3339.56,3341.0,3334.39,3338.26,1546440.0
1762355100,3338.61,3348.33,3335.68,3344.86,2473448.0
1762355160,3345.51,3353.85,3344.57,3353.21,2178758.0
1762355220,3353.51,3356.36,3349.56,3353.47,2165784.0
1762355280,3353.76,3362.9,3352.54,3362.88,2625084.0
1762355340,3361.84,3371.64,3358.27,3365.39,5080540.0
1762355400,3365.13,3365.13,3356.92,3357.1,2139294.0
1762355460,3356.74,3356.74,3349.16,3351.75,1917578.0
1762355520,3351.75,3355.0,3348.67,3352.87,2031946.0
1762355580,3352.06,3354.0,3351.07,3351.35,901158.0
1762355640,3351.74,3352.94,3348.27,3351.02,975764.0
1762355700,3350.36,3356.02,3346.75,3355.18,1394686.0
1762355760,3355.34,3361.65,3355.33,3361.47,1679982.0
1762355820,3361.71,3365.51,3359.01,3359.4,1921136.0
1762355880,3359.49,3359.49,3351.31,3357.69,1422730.0
1762355940,3357.68,3361.06,3356.8,3359.27,1746344.0
1762356000,3359.27,3360.28,3353.13,3358.81,1334334.0
1762356060,3358.81,3359.46,3347.27,3348.23,2514116.0
1762356120,3347.1,3350.0,3344.38,3349.8,2573700.0
1762356180,3349.49,3360.89,3348.92,3360.55,1754866.0
1762356240,3360.63,3360.73,3357.83,3358.73,1249166.0
1762356300,3358.74,3360.26,3350.99,3351.24,1249802.0
1762356360,3351.23,3357.42,3349.17,3356.27,1860948.0
1762356420,3356.07,3360.0,3355.69,3359.04,947344.0
1762356480,3359.03,3362.78,3358.54,3362.78,1622710.0
1762356540,3362.78,3363.0,3355.54,3356.79,1190620.0
1762356600,3356.68,3360.74,3355.36,3357.67,1318118.0
1762356660,3358.6,3361.63,3355.89,3356.01,790882.0
1762356720,3356.4,3358.96,3355.36,3356.5,673602.0
1762356780,3356.95,3363.71,3355.35,3363.45,1192298.0
1762356840,3363.45,3363.82,3359.04,3359.05,1556650.0
1762356900,3359.05,3362.82,3356.24,3362.82,1078950.0
1762356960,3363.04,3364.11,3360.3,3363.45,931074.0
1762357020,3363.54,3364.0,3357.6,3363.2,809488.0
1762357080,3362.1,3372.69,3362.07,3372.4,4557714.0
1762357140,3372.26,3379.35,3369.43,3372.6,4405702.0
1762357200,3372.61,3387.75,3372.14,3379.71,9495444.0
1762357260,3379.2,3391.38,3379.0,3379.13,10370616.0
1762357320,3379.38,3395.33,3376.12,3391.89,3978914.0
1762357380,3391.89,3395.38,3385.47,3391.92,7411758.0
1762357440,3391.73,3391.73,3380.44,3380.45,4814776.0
1762357500,3380.44,3385.26,3380.0,3382.64,2576306.0
1762357560,3382.65,3391.01,3381.72,3389.62,3101826.0
1762357620,3389.36,3389.55,3383.61,3385.77,1761032.0
1762357680,3385.69,3389.14,3383.7,3388.27,1735922.0
1762357740,3388.27,3389.12,3385.38,3388.0,1349452.0
1762357800,3387.43,3388.0,3381.53,3386.81,1275388.0
1762357860,3386.82,3391.46,3385.11,3390.48,2005902.0
1762357920,3390.84,3390.97,3387.23,3388.76,2252858.0
1762357980,3388.29,3389.86,3385.59,3388.72,1022030.0
1762358040,3388.66,3394.39,3388.15,3393.1,1454778.0
1762358100,3393.32,3395.13,3391.79,3391.88,2155148.0
1762358160,3391.71,3392.12,3388.02,3390.68,2109672.0
1762358220,3390.69,3395.71,3389.01,3391.96,1420590.0
1762358280,3391.69,3397.44,3390.0,3397.44,1139000.0
1762358340,3396.87,3397.0,3394.56,3396.31,1581662.0
1762358400,3396.32,3397.69,3393.59,3395.02,2912640.0
1762358460,3395.5,3404.64,3395.5,3402.69,8437584.0
1762358520,3402.69,3404.14,3399.73,3400.31,2866242.0
1762358580,3400.5,3401.91,3392.95,3393.94,8230212.0
1762358640,3393.94,3397.68,3391.0,3397.01,4778076.0
1762358700,3396.43,3401.54,3394.58,3399.87,2275626.0
1762358760,3399.88,3404.17,3392.25,3392.47,2394262.0
1762358820,3392.73,3397.2,3392.47,3395.09,2929780.0
1762358880,3395.08,3400.47,3394.84,3397.79,1284988.0
1762358940,3397.78,3401.94,3396.0,3397.8,1777274.0
1762359000,3397.81,3398.0,3392.18,3392.75,3078490.0
1762359060,3392.74,3394.74,3392.18,3394.71,1168100.0
1762359120,3394.72,3394.99,3388.0,3388.7,5343964.0
1762359180,3388.69,3388.96,3384.02,3388.87,3664134.0
1762359240,3387.66,3387.72,3377.85,3380.08,7073594.0
1762359300,3379.92,3384.25,3379.52,3383.47,2576550.0
1762359360,3383.54,3384.14,3378.47,3378.67,1656658.0
1762359420,3379.39,3381.89,3378.8,3379.18,1279212.0
1762359480,3379.18,3382.2,3376.81,3382.19,2129158.0
1762359540,3382.85,3386.21,3381.76,3384.96,1370254.0
1762359600,3384.96,3384.96,3370.23,3371.16,3680016.0
1762359660,3370.67,3375.6,3370.67,3373.91,3372970.0
1762359720,3373.9,3375.9,3369.11,3374.53,3043784.0
1762359780,3374.98,3374.98,3371.6,3372.03,679532.0
1762359840,3372.03,3375.16,3371.58,3375.14,1557186.0
1762359900,3375.14,3379.9,3373.55,3377.17,2063360.0
1762359960,3377.17,3381.94,3377.17,3381.15,1217814.0
1762360020,3380.29,3382.44,3378.02,3382.34,950716.0
1762360080,3382.07,3382.08,3378.17,3379.69,1072446.0
1762360140,3379.52,3388.78,3379.11,3388.78,2796718.0
1762360200,3388.27,3389.89,3385.67,3389.25,4106932.0
1762360260,3389.5,3390.0,3386.11,3389.77,1588020.0
1762360320,3389.77,3394.1,3389.57,3390.16,2503600.0
1762360380,3390.75,3395.59,3390.2,3395.59,1558116.0
1762360440,3395.59,3399.82,3392.88,3396.7,2900570.0
1762360500,3396.79,3400.86,3394.3,3395.19,2982548.0
1762360560,3394.32,3400.54,3394.32,3400.01,1889944.0
1762360620,3400.08,3408.9,3399.25,3400.79,13408476.0
1762360680,3400.79,3406.2,3398.45,3401.73,4884972.0
1762360740,3402.3,3404.52,3399.38,3403.09,3306446.0
1762360800,3403.08,3405.63,3395.59,3398.81,3143006.0
1762360860,3398.8,3401.24,3398.36,3399.97,2624148.0
1762360920,3399.97,3405.34,3399.82,3404.91,1096218.0
1762360980,3404.91,3406.1,3398.73,3398.73,4812472.0
1762361040,3398.73,3402.8,3398.14,3402.79,2458198.0
1762361100,3403.01,3404.59,3401.97,3403.77,1082296.0
1762361160,3403.77,3404.88,3401.5,3404.15,1295666.0
1762361220,3404.16,3412.0,3403.82,3406.7,4648590.0
1762361280,3407.16,3414.39,3406.37,3412.29,2559314.0
1762361340,3412.48,3414.08,3410.15,3413.13,1900482.0
1762361400,3413.78,3417.86,3412.39,3417.0,4136860.0
1762361460,3417.01,3419.45,3417.01,3417.27,3007360.0
1762361520,3418.07,3418.38,3415.44,3417.47,2874318.0
1762361580,3417.34,3423.99,3414.05,3423.49,3378530.0
1762361640,3423.48,3427.45,3421.26,3427.45,6456188.0
1762361700,3427.44,3430.98,3427.11,3428.75,7635214.0
1762361760,3428.74,3429.57,3427.62,3429.24,2259292.0
1762361820,3428.92,3429.04,3426.94,3428.95,2811088.0
1762361880,3428.95,3428.95,3425.07,3427.95,2458984.0
1762361940,3427.95,3438.0,3427.12,3435.42,6769990.0
1762362000,3435.37,3435.37,3423.35,3424.03,3623724.0
1762362060,3424.43,3428.89,3420.97,3427.46,5031198.0
1762362120,3427.57,3432.31,3426.91,3427.5,2167418.0
1762362180,3427.5,3427.5,3422.0,3424.73,2852896.0
1762362240,3424.74,3424.74,3420.28,3421.23,2730322.0
1762362300,3421.09,3422.73,3420.25,3421.98,2107938.0
1762362360,3420.97,3425.71,3420.65,3425.71,2617904.0
1762362420,3425.7,3425.99,3422.26,3424.51,2790612.0
1762362480,3424.51,3424.51,3418.36,3419.68,2903036.0
1762362540,3419.99,3420.26,3418.34,3419.8,1372634.0
1762362600,3419.93,3420.0,3417.07,3418.59,1353228.0
1762362660,3418.55,3420.51,3417.71,3419.0,1468856.0
1762362720,3419.01,3420.95,3418.76,3420.54,1993760.0
1762362780,3420.53,3421.38,3420.18,3420.61,903164.0
1762362840,3419.55,3420.6,3415.9,3417.53,1440866.0
1762362900,3417.54,3420.95,3415.99,3420.95,1299368.0
1762362960,3420.9,3424.5,3420.78,3422.07,2395654.0
1762363020,3422.27,3427.06,3421.64,3424.75,1600738.0
1762363080,3424.0,3424.06,3420.29,3423.33,750076.0
1762363140,3423.33,3427.35,3423.33,3425.98,815706.0
1762363200,3425.97,3431.22,3425.9,3428.67,1759696.0
1762363260,3428.67,3431.39,3427.12,3429.05,1050544.0
1762363320,3428.55,3434.44,3426.82,3432.47,1113244.0
1762363380,3432.05,3434.86,3432.05,3434.51,967334.0
1762363440,3434.5,3440.0,3432.87,3437.98,4536638.0
1762363500,3437.73,3437.98,3432.86,3433.64,1697248.0
1762363560,3433.64,3437.19,3433.35,3436.72,648836.0
1762363620,3436.97,3439.99,3436.48,3437.98,1690144.0
1762363680,3437.98,3439.33,3435.98,3439.12,1046854.0
1762363740,3439.12,3444.14,3435.0,3435.0,4788610.0
1762363800,3434.86,3443.14,3433.66,3441.95,2077316.0
1762363860,3441.62,3441.62,3436.74,3436.86,1285956.0
1762363920,3436.81,3437.1,3433.9,3434.98,843528.0
1762363980,3435.64,3445.39,3435.64,3436.28,6012548.0
1762364040,3436.06,3441.86,3435.47,3439.54,1051250.0
1762364100,3439.54,3439.55,3435.0,3435.0,1119888.0
1762364160,3435.01,3435.24,3430.24,3433.08,3327970.0
1762364220,3433.46,3433.46,3430.04,3431.11,873658.0
1762364280,3431.11,3433.86,3430.24,3433.24,881848.0
1762364340,3433.41,3434.0,3432.22,3433.01,607040.0
1762364400,3433.01,3433.56,3427.7,3427.7,1386676.0
1762364460,3427.71,3429.92,3425.81,3427.18,1556206.0
1762364520,3427.74,3431.26,3427.4,3430.0,1016886.0
1762364580,3430.4,3432.89,3428.94,3430.81,1159898.0
1762364640,3430.81,3431.81,3429.67,3431.72,586268.0
1762364700,3431.72,3431.98,3425.87,3426.06,861722.0
1762364760,3425.89,3427.55,3424.02,3424.02,1843080.0
1762364820,3423.85,3427.0,3421.59,3426.99,3284828.0
1762364880,3426.62,3426.62,3423.0,3425.99,930324.0
1762364940,3426.0,3426.0,3423.0,3423.77,808858.0
1762365000,3423.77,3425.15,3421.53,3422.53,620824.0
1762365060,3422.96,3426.0,3422.96,3425.01,740870.0
1762365120,3424.78,3426.0,3422.37,3425.95,627924.0
1762365180,3425.95,3427.24,3423.66,3427.24,426328.0
1762365240,3427.23,3431.0,3427.09,3431.0,964928.0
1762365300,3430.99,3432.18,3430.0,3431.27,530962.0
1762365360,3431.27,3431.32,3429.42,3430.25,436152.0
1762365420,3430.25,3434.98,3429.8,3434.86,2025562.0
1762365480,3434.87,3436.06,3431.52,3432.2,1104344.0
1762365540,3431.23,3435.02,3431.23,3433.78,622678.0
1762365600,3433.79,3433.79,3429.2,3429.29,989494.0
1762365660,3429.29,3430.72,3428.53,3430.02,640684.0
1762365720,3430.02,3433.13,3428.15,3433.12,687198.0
1762365780,3433.06,3435.21,3432.87,3434.2,1241866.0
1762365840,3434.19,3437.77,3434.19,3437.31,718380.0
1762365900,3437.3,3437.3,3433.13,3436.68,466390.0
1762365960,3437.07,3439.03,3433.83,3435.1,755938.0
1762366020,3435.11,3435.72,3431.02,3431.02,782204.0
1762366080,3430.97,3430.97,3428.26,3430.4,773342.0
1762366140,3430.4,3432.31,3429.48,3430.32,952808.0
1762366200,3430.32,3430.52,3428.92,3429.5,511286.0
1762366260,3429.73,3432.64,3429.09,3432.38,516914.0
1762366320,3432.28,3432.38,3429.54,3430.22,265446.0
1762366380,3430.36,3431.67,3429.77,3430.89,582934.0
1762366440,3430.88,3432.24,3429.37,3430.48,840550.0
1762366500,3430.47,3433.58,3429.62,3432.82,794826.0
1762366560,3432.82,3433.68,3432.18,3433.48,509376.0
1762366620,3433.48,3438.99,3433.48,3435.83,1604670.0
1762366680,3435.82,3436.92,3434.16,3434.83,1042464.0
1762366740,3434.83,3435.72,3433.45,3434.88,418518.0
1762366800,3435.49,3435.49,3431.94,3433.45,878988.0
1762366860,3433.35,3433.88,3431.76,3432.16,334306.0
1762366920,3432.08,3434.56,3432.0,3434.32,424760.0
1762366980,3434.32,3436.5,3431.62,3431.84,602994.0
1762367040,3431.84,3435.28,3431.84,3434.72,868506.0
1762367100,3434.72,3435.32,3432.32,3432.56,472596.0
1762367160,3432.55,3436.0,3431.6,3435.25,368368.0
1762367220,3435.25,3435.39,3431.38,3433.13,561006.0
1762367280,3433.13,3439.0,3433.13,3439.0,1016940.0
1762367340,3438.99,3439.98,3436.61,3439.97,348452.0
1762367400,3440.0,3447.7,3436.64,3445.4,2314192.0
1762367460,3445.06,3461.46,3444.0,3449.1,8701880.0
1762367520,3449.2,3450.03,3442.84,3442.91,1524714.0
1762367580,3443.14,3446.99,3443.14,3444.78,733172.0
1762367640,3444.79,3445.38,3442.0,3443.88,637376.0
1762367700,3443.87,3448.76,3443.2,3448.35,1148830.0
1762367760,3448.35,3456.78,3448.35,3456.66,3946180.0
1762367820,3456.3,3456.45,3453.12,3453.94,1119350.0
1762367880,3453.94,3453.96,3451.68,3453.34,920392.0
1762367940,3453.34,3457.52,3453.15,3457.37,918982.0
1762368000,3457.16,3459.29,3457.13,3457.62,2874318.0
1762368060,3457.45,3461.88,3456.95,3458.31,3099484.0
1762368120,3458.3,3459.0,3456.76,3457.86,667810.0
1762368180,3457.86,3459.88,3457.86,3458.3,858530.0
1762368240,3458.3,3459.66,3458.01,3458.59,755188.0
1762368300,3457.81,3459.67,3454.48,3459.18,1368624.0
1762368360,3459.2,3466.6,3459.2,3464.0,4082748.0
1762368420,3464.22,3468.86,3464.09,3466.79,2647326.0
1762368480,3466.8,3475.0,3464.97,3471.54,4007660.0
1762368540,3471.6,3473.84,3470.33,3471.28,2645804.0
1762368600,3471.58,3472.56,3470.0,3470.02,3284202.0
1762368660,3470.01,3482.4,3470.01,3475.51,4347102.0
1762368720,3474.66,3475.18,3465.59,3465.74,1866296.0
1762368780,3466.54,3467.72,3465.75,3467.62,1152774.0
1762368840,3467.99,3472.2,3467.99,3472.01,1113942.0
1762368900,3472.01,3472.6,3469.48,3469.49,840172.0
1762368960,3469.48,3469.49,3465.62,3466.5,1005112.0
1762369020,3466.62,3466.63,3463.4,3463.8,1527214.0
1762369080,3463.8,3464.84,3460.16,3460.16,1645304.0
1762369140,3460.16,3461.66,3458.78,3460.24,1245344.0
1762369200,3460.23,3460.23,3457.84,3459.03,1681836.0
1762369260,3459.03,3459.66,3453.22,3454.94,2704320.0
1762369320,3454.73,3455.75,3453.73,3455.74,1102712.0
1762369380,3455.75,3457.89,3453.34,3453.35,936992.0
1762369440,3453.35,3455.05,3451.03,3453.0,1231056.0
1762369500,3453.01,3455.09,3452.04,3452.83,687568.0
1762369560,3452.84,3452.84,3450.21,3451.7,1143560.0
1762369620,3452.22,3452.23,3446.24,3446.57,1742794.0
1762369680,3446.56,3447.53,3443.7,3446.42,2824722.0
1762369740,3446.43,3449.5,3445.01,3448.53,741860.0
1762369800,3448.53,3450.77,3447.6,3449.43,1162176.0
1762369860,3449.76,3449.76,3447.6,3448.78,354412.0
1762369920,3448.79,3449.65,3447.06,3447.55,559680.0
1762369980,3447.55,3448.5,3446.58,3446.58,460750.0
1762370040,3446.5,3448.22,3446.25,3447.17,599096.0
1762370100,3447.17,3453.58,3446.87,3453.24,1339480.0
1762370160,3453.12,3462.64,3453.0,3462.17,3039612.0
1762370220,3462.15,3463.99,3457.75,3458.22,3849020.0
1762370280,3458.22,3458.95,3451.56,3451.56,1337480.0
1762370340,3451.57,3455.35,3450.33,3454.93,1206502.0
1762370400,3454.65,3456.6,3454.52,3456.32,481196.0
1762370460,3456.11,3456.11,3453.02,3455.58,545406.0
1762370520,3455.59,3455.73,3452.52,3452.92,745234.0
1762370580,3453.23,3454.27,3451.73,3453.45,621260.0
1762370640,3453.19,3457.58,3453.19,3456.17,508576.0
1762370700,3456.17,3459.24,3456.17,3458.28,472534.0
1762370760,3458.27,3459.98,3457.9,3458.9,520118.0
1762370820,3458.9,3459.23,3457.09,3457.1,478050.0
1762370880,3457.1,3457.1,3454.91,3456.61,424700.0
1762370940,3456.61,3456.61,3453.64,3453.92,276760.0
1762371000,3453.11,3455.36,3452.7,3454.01,686910.0
1762371060,3454.0,3459.14,3453.22,3459.14,606372.0
1762371120,3458.83,3459.99,3458.16,3458.16,274280.0
1762371180,3458.07,3458.51,3454.74,3457.08,313504.0
1762371240,3457.09,3461.64,3456.48,3460.43,816124.0
1762371300,3460.43,3461.26,3458.21,3460.89,618052.0
1762371360,3461.18,3467.52,3460.9,3464.46,2442360.0
1762371420,3464.88,3465.01,3463.23,3463.84,673896.0
1762371480,3463.85,3465.66,3463.81,3464.94,853486.0
1762371540,3464.94,3470.92,3464.36,3469.8,979440.0
1762371600,3469.8,3470.5,3467.32,3467.59,755402.0
1762371660,3467.58,3468.41,3466.31,3468.2,637318.0
1762371720,3468.2,3468.2,3466.32,3466.98,440684.0
1762371780,3466.99,3467.16,3465.0,3465.33,371190.0
1762371840,3465.33,3466.77,3464.99,3465.9,575036.0
1762371900,3465.9,3466.5,3461.0,3462.39,815654.0
1762371960,3462.51,3463.12,3460.0,3461.58,1329198.0
1762372020,3461.58,3461.58,3452.37,3454.14,1921622.0
1762372080,3453.61,3453.91,3447.2,3447.86,2987998.0
1762372140,3447.2,3449.03,3447.01,3448.24,1587922.0
1762372200,3448.25,3451.34,3447.44,3451.34,887236.0
1762372260,3451.16,3452.24,3450.43,3451.99,1207976.0
1762372320,3451.99,3452.06,3448.93,3451.5,545154.0
1762372380,3451.5,3452.01,3449.62,3451.03,565460.0
1762372440,3451.03,3455.3,3450.54,3454.5,826016.0
1762372500,3455.0,3456.37,3452.92,3453.15,592692.0
1762372560,3453.15,3453.89,3451.81,3451.94,302882.0
1762372620,3451.62,3455.21,3451.62,3453.31,749996.0
1762372680,3453.31,3455.05,3452.95,3454.74,204354.0
1762372740,3454.73,3455.62,3453.21,3453.31,345196.0
1762372800,3453.32,3454.43,3451.25,3451.38,850992.0
1762372860,3451.37,3456.99,3451.37,3456.99,838126.0
1762372920,3456.99,3458.68,3455.35,3456.94,748544.0
1762372980,3456.94,3459.1,3456.94,3457.62,418290.0
1762373040,3457.53,3458.6,3457.0,3458.54,556610.0
1762373100,3458.54,3465.27,3458.54,3460.09,1102674.0
1762373160,3460.1,3466.71,3459.48,3465.68,952474.0
1762373220,3465.67,3468.72,3465.67,3468.71,961518.0
1762373280,3468.72,3471.13,3461.99,3462.0,1510650.0
1762373340,3462.0,3465.7,3462.0,3465.44,441366.0
1762373400,3465.53,3467.9,3465.51,3467.89,355074.0
1762373460,3467.9,3469.36,3466.22,3466.81,491608.0
1762373520,3466.8,3473.95,3466.8,3473.71,1284320.0
1762373580,3473.7,3474.68,3471.22,3473.78,1317952.0
1762373640,3473.13,3478.55,3473.13,3477.79,5101392.0
1762373700,3477.59,3478.57,3474.6,3476.14,1291490.0
1762373760,3476.14,3476.21,3472.54,3472.69,835174.0
1762373820,3472.55,3474.89,3469.09,3469.09,610188.0
1762373880,3469.04,3470.76,3467.88,3470.02,588236.0
1762373940,3470.02,3471.44,3468.66,3470.99,482548.0
1762374000,3470.99,3473.34,3470.01,3472.43,613480.0
1762374060,3472.85,3474.41,3472.79,3474.28,610576.0
1762374120,3474.1,3476.22,3474.05,3474.05,520606.0
1762374180,3474.06,3474.06,3464.98,3469.04,1694950.0
1762374240,3468.51,3470.0,3467.34,3468.45,385232.0
1762374300,3468.45,3468.45,3461.71,3461.71,1568214.0
1762374360,3461.38,3462.77,3459.66,3461.43,1129162.0
1762374420,3461.26,3461.26,3456.12,3458.44,928672.0
1762374480,3458.68,3459.48,3457.02,3459.16,1190816.0
1762374540,3458.72,3458.72,3455.95,3456.28,466654.0
1762374600,3456.05,3456.36,3450.34,3451.31,2002558.0
1762374660,3451.0,3457.59,3451.0,3457.36,1832998.0
1762374720,3457.36,3458.4,3455.74,3455.74,619248.0
1762374780,3455.75,3459.21,3454.2,3458.88,583490.0
1762374840,3458.83,3462.96,3458.74,3460.38,1211484.0
1762374900,3460.38,3462.34,3459.42,3460.6,643468.0
1762374960,3460.72,3462.43,3460.13,3460.13,674994.0
1762375020,3459.6,3459.9,3453.02,3457.66,2513040.0
1762375080,3457.32,3457.32,3452.92,3455.6,511802.0
1762375140,3455.6,3459.97,3455.6,3458.9,478546.0
1762375200,3458.9,3464.4,3457.27,3464.4,888572.0
1762375260,3464.4,3466.0,3462.53,3462.53,799786.0
1762375320,3462.53,3465.96,3462.53,3464.52,626492.0
1762375380,3464.52,3464.52,3459.66,3459.66,676234.0
1762375440,3459.67,3463.44,3459.65,3461.99,556596.0
1762375500,3461.99,3462.59,3460.1,3460.1,340214.0
1762375560,3460.1,3461.12,3456.68,3457.79,797074.0
1762375620,3457.78,3457.79,3452.01,3453.78,1375534.0
1762375680,3453.78,3455.74,3451.28,3455.2,1271494.0
1762375740,3455.4,3458.3,3455.09,3457.5,412592.0
1762375800,3457.27,3458.68,3455.95,3457.57,655328.0
1762375860,3457.58,3458.91,3453.3,3454.88,662340.0
1762375920,3454.87,3454.87,3448.43,3448.71,1969116.0
1762375980,3449.11,3450.53,3448.86,3450.24,1164318.0
1762376040,3449.86,3457.53,3449.86,3456.7,1609372.0
1762376100,3456.03,3456.03,3446.84,3451.64,1341552.0
1762376160,3451.64,3452.56,3450.22,3451.65,712158.0
1762376220,3451.66,3451.66,3443.68,3448.35,2623006.0
1762376280,3448.35,3449.46,3440.01,3444.2,4458956.0
1762376340,3443.22,3452.51,3440.23,3449.72,3391444.0
1762376400,3449.26,3449.26,3438.72,3440.54,4772530.0
1762376460,3439.51,3442.43,3439.27,3442.35,1958414.0
1762376520,3442.71,3442.86,3437.23,3438.91,1417334.0
1762376580,3438.91,3442.95,3438.24,3442.52,1275190.0
1762376640,3442.83,3443.2,3440.07,3442.88,1135716.0
1762376700,3443.31,3445.34,3436.81,3439.05,1541054.0
1762376760,3438.43,3439.62,3434.15,3435.34,2608068.0
1762376820,3435.35,3437.44,3434.49,3434.76,2624738.0
1762376880,3434.97,3438.46,3433.36,3433.97,1701838.0
1762376940,3433.97,3435.2,3433.0,3433.0,2026486.0
1762377000,3433.01,3436.56,3433.01,3434.6,1509622.0
1762377060,3434.6,3436.75,3434.46,3436.72,399250.0
1762377120,3436.72,3436.73,3430.84,3431.6,772958.0
1762377180,3431.7,3433.95,3428.46,3432.54,2809074.0
1762377240,3432.55,3435.05,3432.55,3433.45,734398.0
1762377300,3433.02,3436.0,3432.0,3436.0,635152.0
1762377360,3435.99,3437.89,3435.13,3435.14,1218922.0
1762377420,3434.52,3437.61,3431.77,3433.02,1765678.0
1762377480,3433.01,3440.43,3432.17,3436.28,2216214.0
1762377540,3435.34,3438.82,3435.06,3436.84,1192178.0
1762377600,3436.84,3441.06,3436.46,3439.95,1101496.0
1762377660,3439.96,3443.29,3439.95,3440.63,1170898.0
1762377720,3440.2,3442.43,3438.87,3442.23,403602.0
1762377780,3441.89,3441.89,3439.05,3439.8,444096.0
1762377840,3439.45,3440.89,3438.68,3440.29,369410.0
1762377900,3441.0,3441.05,3439.18,3441.04,234130.0
1762377960,3441.05,3441.05,3435.89,3435.89,331596.0
1762378020,3435.9,3437.16,3430.3,3431.72,1269042.0
1762378080,3432.92,3436.81,3432.92,3435.61,587446.0
1762378140,3435.61,3435.73,3433.01,3435.33,463404.0
1762378200,3435.33,3436.3,3434.73,3434.73,273894.0
1762378260,3434.87,3435.85,3432.21,3432.21,453126.0
1762378320,3432.35,3436.47,3432.35,3435.21,1168984.0
1762378380,3435.0,3435.67,3431.09,3435.66,770540.0
1762378440,3435.65,3436.62,3435.13,3436.45,388628.0
1762378500,3436.44,3440.16,3434.51,3435.72,1471976.0
1762378560,3435.71,3435.72,3433.57,3434.18,224618.0
1762378620,3434.17,3434.17,3430.55,3431.96,653878.0
1762378680,3431.96,3436.85,3431.96,3435.51,1082204.0
1762378740,3435.52,3435.52,3432.95,3434.79,168358.0
1762378800,3434.79,3434.82,3432.75,3433.79,312488.0
1762378860,3433.8,3436.07,3432.67,3435.5,547580.0
1762378920,3435.49,3440.73,3435.22,3436.96,1377526.0
1762378980,3436.96,3437.22,3435.47,3436.51,276174.0
1762379040,3436.51,3438.85,3436.31,3436.51,596592.0
1762379100,3436.5,3437.58,3435.28,3436.41,846408.0
1762379160,3436.4,3437.89,3436.02,3437.28,399186.0
1762379220,3437.28,3440.3,3437.24,3438.63,1033626.0
1762379280,3438.64,3440.43,3437.0,3440.12,454426.0
1762379340,3440.13,3440.13,3438.75,3439.99,404962.0
1762379400,3439.99,3449.2,3439.99,3443.35,1988690.0
1762379460,3443.35,3447.93,3441.82,3444.97,1622436.0
1762379520,3445.71,3445.71,3442.14,3443.19,507158.0
1762379580,3441.84,3443.65,3439.05,3443.09,730138.0
1762379640,3443.1,3444.22,3440.14,3441.42,740404.0
1762379700,3441.42,3444.89,3441.42,3443.55,430462.0
1762379760,3443.54,3450.68,3442.8,3448.48,2482504.0
1762379820,3448.23,3448.23,3443.0,3443.01,782242.0
1762379880,3443.0,3445.31,3443.0,3443.35,800924.0
1762379940,3443.36,3445.96,3440.47,3440.56,715806.0
1762380000,3440.56,3442.79,3440.56,3442.03,266862.0
1762380060,3442.04,3442.97,3440.16,3442.97,590102.0
1762380120,3442.97,3444.0,3441.7,3442.0,177904.0
1762380180,3442.01,3442.01,3434.38,3434.71,1629002.0
1762380240,3434.71,3435.58,3427.95,3429.41,3703932.0
1762380300,3428.83,3430.01,3422.54,3424.52,3988876.0
1762380360,3424.52,3427.21,3422.19,3425.87,1667660.0
1762380420,3425.88,3427.09,3424.54,3425.49,689482.0
1762380480,3425.49,3427.71,3422.05,3422.79,1538542.0
1762380540,3422.79,3424.94,3422.77,3424.02,1187832.0
1762380600,3424.02,3425.92,3423.58,3425.92,618020.0
1762380660,3425.98,3426.5,3424.19,3424.79,470710.0
1762380720,3424.79,3425.47,3423.06,3423.77,256466.0
1762380780,3423.76,3424.43,3422.59,3422.63,316166.0
1762380840,3421.99,3421.99,3414.57,3414.57,5129194.0
1762380900,3414.48,3417.13,3413.88,3417.13,1226150.0
1762380960,3417.13,3420.51,3417.13,3420.37,1099330.0
1762381020,3420.37,3420.49,3418.93,3419.02,533858.0
1762381080,3419.03,3423.62,3416.64,3416.66,977934.0
1762381140,3416.66,3418.44,3416.66,3417.79,392014.0
1762381200,3417.79,3418.56,3414.85,3416.56,1251364.0
1762381260,3416.56,3419.16,3416.56,3419.16,664246.0
1762381320,3419.15,3419.18,3416.23,3417.34,518536.0
1762381380,3417.33,3420.32,3417.33,3420.31,323680.0
1762381440,3419.98,3421.75,3418.86,3421.75,624156.0
1762381500,3421.73,3424.54,3421.5,3422.01,980198.0
1762381560,3422.01,3422.57,3420.15,3420.62,386394.0
1762381620,3420.61,3422.45,3419.84,3422.17,264812.0
1762381680,3422.17,3422.82,3421.05,3421.05,154918.0
1762381740,3421.05,3421.06,3419.35,3419.56,824186.0
1762381800,3419.56,3423.14,3419.51,3419.52,661148.0
1762381860,3419.52,3420.93,3419.51,3420.71,308156.0
1762381920,3420.71,3424.94,3420.71,3424.38,322616.0
1762381980,3424.38,3425.59,3424.05,3424.05,454032.0
1762382040,3424.05,3427.26,3424.05,3426.73,209936.0
1762382100,3426.73,3426.73,3423.98,3424.71,345654.0
1762382160,3424.71,3427.16,3424.69,3427.15,224288.0
1762382220,3427.15,3427.33,3425.21,3425.22,195174.0
1762382280,3424.6,3426.09,3424.14,3425.64,204184.0
1762382340,3425.64,3427.06,3424.94,3426.91,414570.0
1762382400,3427.06,3427.23,3425.41,3426.85,205002.0
1762382460,3426.85,3427.9,3424.2,3427.32,454134.0
1762382520,3427.32,3432.25,3427.32,3432.24,818366.0
1762382580,3432.52,3432.52,3430.2,3430.2,514872.0
1762382640,3430.2,3430.21,3426.71,3428.17,651312.0
1762382700,3428.17,3430.3,3428.17,3430.01,257996.0
1762382760,3430.0,3430.01,3425.7,3425.71,870942.0
1762382820,3425.47,3426.17,3424.06,3425.01,418768.0
1762382880,3425.02,3426.63,3424.64,3425.66,200098.0
1762382940,3425.66,3427.38,3425.52,3427.38,229912.0
1762383000,3427.38,3433.21,3427.38,3431.97,232094.0
1762383060,3431.96,3432.47,3429.05,3430.0,749120.0
1762383120,3430.0,3430.41,3430.0,3430.4,285268.0
1762383180,3430.4,3430.4,3428.4,3428.98,254976.0
1762383240,3428.98,3428.98,3424.85,3424.85,854958.0
1762383300,3424.86,3425.38,3424.76,3425.37,293994.0
1762383360,3425.38,3426.55,3424.99,3425.51,193080.0
1762383420,3425.6,3426.5,3423.57,3423.58,548004.0
1762383480,3423.58,3424.49,3422.9,3424.2,339448.0
1762383540,3424.2,3424.2,3422.44,3422.96,375510.0
1762383600,3423.78,3427.53,3423.64,3424.54,798686.0
1762383660,3424.54,3427.34,3423.6,3425.76,1417132.0
1762383720,3425.75,3425.76,3420.0,3420.01,772962.0
1762383780,3420.34,3420.47,3417.03,3418.28,1264390.0
1762383840,3418.28,3418.28,3415.22,3416.53,967072.0
1762383900,3416.53,3418.28,3414.1,3415.67,967542.0
1762383960,3415.66,3418.0,3414.68,3416.04,546664.0
1762384020,3416.03,3420.0,3416.03,3417.97,1096706.0
1762384080,3417.99,3419.0,3417.48,3418.26,687200.0
1762384140,3418.26,3419.99,3416.3,3418.3,845478.0
1762384200,3418.29,3422.89,3418.29,3422.03,673878.0
1762384260,3422.02,3425.89,3422.02,3424.0,1044180.0
1762384320,3424.0,3424.87,3422.26,3424.87,449158.0
1762384380,3424.87,3425.86,3424.4,3425.23,271452.0
1762384440,3425.24,3425.73,3424.64,3424.97,243892.0
1762384500,3424.97,3428.46,3424.97,3428.29,502548.0
1762384560,3428.22,3428.55,3426.03,3427.05,811768.0
1762384620,3427.06,3427.77,3425.68,3426.21,332352.0
1762384680,3426.21,3426.33,3424.91,3424.91,211008.0
1762384740,3424.62,3425.27,3423.6,3425.07,258604.0
1762384800,3425.07,3426.91,3424.26,3425.53,411788.0
1762384860,3425.53,3428.75,3424.52,3428.73,216940.0
1762384920,3428.73,3432.98,3428.73,3430.59,1652308.0
1762384980,3430.59,3430.59,3426.84,3428.47,389156.0
1762385040,3428.42,3429.58,3427.23,3428.6,409194.0
1762385100,3428.6,3428.6,3426.31,3427.12,349974.0
1762385160,3427.2,3427.5,3425.79,3426.97,324476.0
1762385220,3426.97,3430.21,3426.97,3430.21,259502.0
1762385280,3430.2,3433.8,3430.2,3433.48,1243928.0
1762385340,3433.49,3433.49,3430.36,3430.36,290256.0
1762385400,3429.86,3430.45,3429.59,3429.6,426188.0
1762385460,3429.59,3430.66,3426.86,3427.47,372052.0
1762385520,3427.47,3434.45,3427.47,3433.21,656788.0
1762385580,3433.22,3433.22,3429.2,3429.48,368802.0
1762385640,3429.47,3430.37,3428.33,3430.36,293204.0
1762385700,3430.37,3430.37,3425.61,3426.27,290662.0
1762385760,3426.28,3428.4,3426.28,3428.4,476558.0
1762385820,3428.4,3431.98,3426.8,3429.85,523436.0
1762385880,3430.29,3430.29,3426.01,3426.08,488932.0
1762385940,3426.08,3426.09,3423.95,3424.25,505040.0
1762386000,3424.74,3428.8,3424.74,3427.04,767576.0
1762386060,3427.04,3428.97,3424.4,3428.66,423636.0
1762386120,3428.67,3431.12,3427.2,3430.93,660540.0
1762386180,3430.93,3430.93,3428.88,3429.68,299760.0
1762386240,3429.68,3433.64,3429.6,3433.22,987656.0
1762386300,3433.22,3433.22,3431.19,3431.69,808338.0
1762386360,3431.69,3431.69,3429.13,3429.33,367416.0
1762386420,3429.33,3431.76,3429.33,3430.92,353946.0
1762386480,3430.88,3430.88,3429.4,3430.06,218536.0
1762386540,3429.92,3429.92,3427.61,3428.16,202378.0
1762386600,3428.16,3428.16,3426.4,3426.64,189848.0
1762386660,3426.64,3427.59,3425.34,3425.34,243442.0
1762386720,3425.35,3427.18,3425.26,3426.17,378972.0
1762386780,3426.17,3426.35,3423.8,3424.39,1044048.0
1762386840,3424.39,3426.21,3423.34,3423.34,288058.0
1762386900,3423.34,3425.04,3421.86,3424.38,918114.0
1762386960,3424.37,3424.89,3423.63,3424.52,329426.0
1762387020,3424.53,3425.64,3424.53,3425.13,116706.0
1762387080,3425.12,3425.4,3423.19,3423.2,123910.0
1762387140,3423.2,3423.61,3421.68,3423.3,272084.0
1762387200,3423.29,3423.3,3421.0,3421.0,690052.0
1762387260,3421.01,3421.01,3417.0,3418.07,588572.0
1762387320,3418.07,3418.08,3404.86,3407.19,7885152.0
1762387380,3408.19,3408.72,3405.56,3408.35,2347524.0
1762387440,3408.47,3408.5,3403.53,3405.73,1924564.0
1762387500,3406.2,3408.0,3401.99,3403.74,2243110.0
1762387560,3403.75,3405.72,3402.71,3404.82,1430146.0
1762387620,3404.82,3405.94,3402.34,3404.0,1085176.0
1762387680,3403.99,3404.58,3402.0,3404.18,988752.0
1762387740,3404.75,3411.0,3404.75,3409.58,1744760.0
1762387800,3409.46,3415.27,3409.18,3412.41,1922702.0
1762387860,3412.41,3413.11,3412.01,3413.11,300456.0
1762387920,3413.11,3413.68,3410.47,3413.54,531490.0
1762387980,3413.53,3414.62,3408.95,3410.09,605842.0
1762388040,3410.08,3411.53,3409.34,3410.78,374962.0
1762388100,3410.68,3410.78,3408.97,3410.32,651504.0
1762388160,3410.5,3414.87,3410.49,3414.14,534294.0
1762388220,3414.14,3415.02,3409.18,3409.4,601414.0
1762388280,3409.41,3409.41,3405.21,3405.3,914234.0
1762388340,3405.75,3408.33,3405.58,3407.59,915270.0
1762388400,3407.59,3408.06,3404.32,3405.41,833264.0
1762388460,3403.86,3405.01,3402.37,3402.37,917440.0
1762388520,3402.38,3403.75,3402.0,3402.77,563842.0
1762388580,3402.78,3402.78,3395.27,3397.12,5401966.0
1762388640,3396.58,3399.04,3396.58,3397.3,1454778.0
1762388700,3397.01,3400.54,3394.48,3399.66,1926430.0
1762388760,3399.65,3402.0,3398.11,3399.84,1652746.0
1762388820,3400.06,3401.42,3399.0,3399.36,596486.0
1762388880,3399.39,3403.5,3397.72,3402.96,692218.0
1762388940,3403.13,3404.21,3402.44,3402.45,537130.0
1762389000,3402.45,3404.16,3402.15,3403.01,446688.0
1762389060,3403.0,3403.01,3397.81,3397.81,748912.0
1762389120,3397.81,3398.99,3396.98,3397.5,716606.0
1762389180,3397.58,3399.8,3396.72,3398.46,1243882.0
1762389240,3398.46,3398.46,3393.19,3396.34,1586000.0
1762389300,3396.35,3399.74,3395.49,3399.0,695190.0
1762389360,3399.0,3401.97,3399.0,3400.26,658982.0
1762389420,3400.26,3401.21,3399.37,3399.54,368862.0
1762389480,3399.54,3399.54,3394.71,3394.72,809676.0
1762389540,3394.71,3397.75,3394.71,3397.09,606118.0
1762389600,3397.09,3397.09,3394.57,3396.08,422470.0
1762389660,3396.09,3398.61,3396.08,3398.26,607138.0
1762389720,3398.1,3398.1,3396.15,3396.83,390552.0
1762389780,3397.11,3397.53,3391.5,3392.87,2029704.0
1762389840,3392.87,3396.78,3392.59,3396.77,685028.0
1762389900,3396.78,3398.74,3396.77,3397.28,893954.0
1762389960,3397.28,3397.28,3395.46,3395.62,618958.0
1762390020,3395.73,3396.85,3392.53,3395.25,911480.0
1762390080,3395.25,3398.78,3395.24,3397.32,722734.0
1762390140,3397.33,3399.38,3397.22,3399.37,405004.0
1762390200,3399.37,3400.11,3396.36,3400.1,567222.0
1762390260,3400.16,3401.55,3398.37,3401.42,866938.0
1762390320,3401.42,3401.42,3397.87,3399.0,323602.0
1762390380,3399.0,3401.61,3398.99,3401.61,283002.0
1762390440,3401.52,3408.56,3401.25,3408.56,1902924.0
1762390500,3408.56,3408.64,3404.11,3404.6,1142502.0
1762390560,3404.6,3406.18,3403.29,3406.18,346362.0
1762390620,3406.18,3406.18,3404.39,3404.39,178854.0
1762390680,3404.37,3406.49,3404.26,3405.85,358772.0
1762390740,3405.85,3406.49,3405.71,3405.9,505108.0
1762390800,3405.48,3405.48,3401.0,3401.4,971420.0
1762390860,3401.39,3402.66,3400.9,3401.46,348272.0
1762390920,3401.46,3401.46,3396.96,3397.65,576784.0
1762390980,3397.65,3398.43,3396.54,3397.88,542022.0
1762391040,3397.87,3397.87,3395.42,3396.18,277618.0
1762391100,3396.19,3398.04,3395.18,3395.83,828496.0
1762391160,3396.0,3399.42,3392.42,3392.42,624952.0
1762391220,3392.44,3395.24,3392.0,3392.01,699914.0
1762391280,3392.0,3392.41,3386.36,3386.79,6019348.0
1762391340,3386.78,3388.0,3382.52,3388.0,3468938.0
1762391400,3388.0,3389.03,3386.38,3386.84,1065974.0
1762391460,3387.37,3389.28,3384.49,3389.27,1226822.0
1762391520,3389.28,3393.0,3388.01,3391.04,1321672.0
1762391580,3390.79,3392.22,3388.25,3391.0,963754.0
1762391640,3390.99,3391.93,3389.17,3389.6,537404.0
1762391700,3390.24,3393.51,3389.9,3391.31,989856.0
1762391760,3391.32,3391.32,3387.41,3388.21,548868.0
1762391820,3388.21,3388.21,3383.6,3383.6,966490.0
1762391880,3383.6,3384.7,3382.01,3382.04,1689996.0
1762391940,3382.03,3382.64,3377.73,3379.13,3706380.0
1762392000,3379.12,3379.12,3375.92,3377.87,1829058.0
1762392060,3377.84,3378.59,3376.69,3378.59,1008460.0
1762392120,3378.59,3379.44,3373.73,3375.0,1800868.0
1762392180,3374.99,3378.54,3374.21,3378.31,824406.0
1762392240,3377.83,3377.83,3375.0,3377.01,998436.0
1762392300,3376.54,3378.16,3375.41,3375.41,1555326.0
1762392360,3374.91,3376.53,3374.06,3374.06,903802.0
1762392420,3374.33,3379.76,3374.32,3378.89,1023004.0
1762392480,3378.9,3378.9,3376.71,3377.6,1088246.0
1762392540,3377.6,3380.44,3376.73,3379.73,822032.0
1762392600,3380.09,3384.28,3380.09,3381.44,1651704.0
1762392660,3381.44,3384.62,3380.8,3384.62,785886.0
1762392720,3384.62,3387.88,3382.32,3387.01,1331612.0
1762392780,3386.3,3390.0,3386.0,3388.84,1052034.0
1762392840,3389.08,3391.77,3388.61,3389.36,992038.0
1762392900,3389.36,3391.86,3389.36,3390.19,1004084.0
1762392960,3390.19,3398.97,3390.19,3397.74,1780548.0
1762393020,3397.74,3397.74,3393.82,3394.02,915206.0
1762393080,3394.02,3401.21,3392.55,3399.48,1892094.0
1762393140,3399.49,3401.36,3398.11,3398.11,1394530.0
1762393200,3397.75,3398.58,3392.52,3395.07,1559108.0
1762393260,3395.07,3398.85,3395.07,3397.67,632274.0
1762393320,3397.86,3399.76,3394.35,3394.85,1091270.0
1762393380,3394.87,3396.02,3394.16,3394.6,452500.0
1762393440,3394.6,3397.42,3394.23,3397.42,559722.0
1762393500,3396.93,3398.73,3395.41,3398.71,1187676.0
1762393560,3398.97,3409.3,3398.97,3405.01,5612536.0
1762393620,3404.25,3404.25,3401.0,3401.37,1232682.0
1762393680,3401.38,3401.85,3399.34,3399.72,1053520.0
1762393740,3399.72,3400.93,3399.36,3400.92,583858.0
1762393800,3400.81,3400.81,3399.06,3400.66,768194.0
1762393860,3400.66,3405.99,3400.66,3404.75,714094.0
1762393920,3404.74,3406.74,3403.23,3404.53,632146.0
1762393980,3404.52,3408.24,3403.2,3408.23,946948.0
1762394040,3408.19,3408.19,3404.0,3404.27,702950.0
1762394100,3404.28,3406.21,3404.0,3405.77,368156.0
1762394160,3405.78,3407.0,3404.53,3406.17,424452.0
1762394220,3406.18,3407.63,3405.47,3406.45,501334.0
1762394280,3406.45,3406.45,3404.18,3404.85,504896.0
1762394340,3404.85,3404.85,3403.2,3404.27,621790.0
1762394400,3404.27,3408.66,3403.23,3404.38,1430680.0
1762394460,3404.39,3407.14,3402.52,3404.08,768628.0
1762394520,3404.09,3404.09,3401.2,3401.7,790916.0
1762394580,3401.69,3403.35,3401.21,3403.35,729996.0
1762394640,3403.35,3405.58,3401.2,3401.87,704060.0
1762394700,3401.86,3405.82,3401.86,3404.47,710806.0
1762394760,3404.62,3405.3,3403.65,3403.65,723290.0
1762394820,3404.15,3408.89,3404.14,3408.89,1290216.0
1762394880,3408.89,3414.48,3408.89,3410.46,3007474.0
1762394940,3410.09,3410.1,3405.14,3405.14,1457744.0
1762395000,3405.15,3405.45,3403.1,3404.86,946240.0
1762395060,3404.86,3404.87,3396.6,3398.25,2894734.0
1762395120,3398.43,3402.57,3395.34,3402.19,1625760.0
1762395180,3402.18,3402.19,3397.1,3397.1,689770.0
1762395240,3397.1,3398.37,3393.99,3395.85,1921896.0
1762395300,3395.85,3400.29,3395.85,3399.26,729390.0
1762395360,3399.26,3402.9,3399.25,3402.47,472014.0
1762395420,3402.56,3405.29,3401.89,3402.68,809142.0
1762395480,3402.93,3403.75,3401.85,3402.91,595228.0
1762395540,3402.91,3402.98,3400.37,3402.27,427064.0
1762395600,3402.3,3402.75,3399.0,3399.01,754984.0
1762395660,3399.01,3399.33,3398.12,3398.2,381024.0
1762395720,3398.2,3398.22,3395.16,3395.4,743776.0
1762395780,3395.4,3398.82,3395.39,3396.65,541454.0
1762395840,3396.64,3398.68,3392.14,3392.14,833166.0
1762395900,3392.15,3394.86,3391.07,3391.9,874956.0
1762395960,3391.9,3392.57,3391.0,3391.72,560210.0
1762396020,3391.91,3394.93,3390.25,3393.31,731870.0
1762396080,3393.31,3395.0,3392.97,3394.99,278482.0
1762396140,3394.99,3398.12,3394.99,3396.28,531366.0
1762396200,3396.28,3398.72,3395.0,3398.72,507534.0
1762396260,3398.72,3400.66,3398.25,3399.15,686600.0
1762396320,3399.11,3402.5,3398.3,3402.5,742058.0
1762396380,3402.58,3406.68,3402.58,3404.37,1076198.0
1762396440,3404.37,3405.19,3402.03,3402.52,389264.0
1762396500,3402.41,3408.4,3402.4,3404.88,1145022.0
1762396560,3404.88,3406.43,3403.99,3405.65,297442.0
1762396620,3406.13,3407.13,3404.58,3405.35,332830.0
1762396680,3405.06,3407.03,3405.06,3406.92,285510.0
1762396740,3406.92,3406.92,3405.14,3406.23,232874.0
1762396800,3406.22,3412.0,3406.22,3410.55,1529238.0
1762396860,3410.54,3412.95,3408.49,3411.31,1027222.0
1762396920,3411.33,3418.63,3411.33,3417.73,3617332.0
1762396980,3417.72,3417.73,3414.72,3416.94,1208394.0
1762397040,3416.95,3417.0,3413.18,3413.19,1035608.0
1762397100,3413.19,3418.49,3413.19,3415.27,991516.0
1762397160,3415.27,3427.67,3414.71,3422.52,6509628.0
1762397220,3421.88,3427.13,3420.15,3427.03,2579962.0
1762397280,3427.04,3428.95,3424.77,3424.77,3240304.0
1762397340,3424.77,3428.19,3422.49,3427.79,1937626.0
1762397400,3427.79,3427.8,3424.21,3425.1,1343522.0
1762397460,3425.04,3425.36,3420.82,3423.61,1335006.0
1762397520,3423.61,3423.81,3420.03,3420.66,846992.0
1762397580,3420.66,3421.18,3417.97,3420.6,1258528.0
1762397640,3420.17,3422.1,3419.17,3420.51,1026116.0
1762397700,3419.43,3422.42,3419.43,3421.31,553524.0
1762397760,3421.32,3425.67,3421.31,3424.82,571814.0
1762397820,3424.56,3426.09,3423.49,3424.01,418132.0
1762397880,3424.0,3424.61,3422.85,3424.19,318418.0
1762397940,3424.19,3424.19,3420.39,3420.5,841060.0
1762398000,3420.5,3423.16,3419.77,3420.01,733504.0
1762398060,3420.01,3425.12,3420.01,3425.12,449812.0
1762398120,3424.66,3428.93,3422.94,3427.74,2260634.0
1762398180,3427.67,3428.14,3426.0,3427.09,2963568.0
1762398240,3427.36,3430.04,3425.38,3430.04,1900272.0
1762398300,3431.0,3431.8,3426.34,3427.89,2636392.0
1762398360,3427.89,3432.01,3427.71,3432.01,985074.0
1762398420,3432.0,3434.34,3429.62,3429.63,1418352.0
1762398480,3429.63,3430.28,3426.4,3428.06,1182568.0
1762398540,3427.83,3436.44,3427.83,3436.42,1946172.0
1762398600,3436.41,3436.41,3433.28,3433.28,1119682.0
1762398660,3433.28,3435.22,3432.47,3434.36,1013890.0
1762398720,3433.56,3433.57,3431.0,3431.0,412228.0
1762398780,3430.75,3431.89,3429.09,3431.88,1214298.0
1762398840,3431.89,3433.25,3430.62,3433.24,453678.0
1762398900,3433.24,3437.57,3433.11,3436.22,1101698.0
1762398960,3436.37,3446.0,3436.36,3444.2,3464030.0
1762399020,3444.2,3444.23,3440.39,3443.52,2659216.0
1762399080,3443.46,3449.36,3443.46,3448.18,2548874.0
1762399140,3448.18,3448.99,3446.37,3446.37,1424446.0
1762399200,3446.24,3447.75,3442.97,3443.27,2033866.0
1762399260,3443.26,3445.19,3440.44,3441.3,1995474.0
1762399320,3441.53,3445.41,3440.38,3444.79,1380120.0
1762399380,3444.8,3445.41,3440.0,3440.15,1473576.0
1762399440,3440.15,3442.73,3438.32,3441.28,1059044.0
1762399500,3441.28,3441.28,3439.01,3440.61,460838.0
1762399560,3440.6,3441.85,3438.51,3439.09,1440716.0
1762399620,3439.09,3440.51,3438.35,3440.1,385076.0
1762399680,3439.67,3439.68,3434.57,3435.29,1389122.0
1762399740,3435.29,3435.29,3429.46,3430.8,2182572.0
1762399800,3430.8,3433.04,3430.39,3432.8,1878796.0
1762399860,3432.81,3435.0,3430.55,3432.49,645932.0
1762399920,3432.49,3434.35,3432.0,3433.8,560644.0
1762399980,3433.79,3433.79,3429.37,3429.38,1031962.0
1762400040,3429.38,3431.56,3429.38,3430.97,743588.0
1762400100,3430.97,3433.77,3430.9,3433.68,391732.0
1762400160,3433.52,3435.29,3432.01,3432.02,569064.0
1762400220,3432.02,3434.7,3432.01,3434.7,186034.0
1762400280,3434.73,3439.63,3434.73,3439.63,882274.0
1762400340,3439.63,3439.64,3437.0,3437.0,369728.0
1762400400,3437.0,3439.0,3437.0,3437.1,555878.0
1762400460,3437.05,3438.26,3433.64,3433.65,407672.0
1762400520,3433.65,3435.36,3433.48,3435.36,572286.0
1762400580,3435.36,3437.74,3435.36,3437.01,734184.0
1762400640,3437.0,3437.01,3434.8,3435.93,230810.0
1762400700,3435.94,3437.57,3435.66,3437.4,699062.0
1762400760,3437.4,3438.66,3437.26,3438.33,536048.0
1762400820,3438.34,3438.4,3435.78,3437.1,379646.0
1762400880,3437.11,3438.69,3436.6,3437.54,324244.0
1762400940,3437.54,3438.42,3436.24,3438.04,232000.0
1762401000,3438.03,3438.04,3436.52,3437.56,236892.0
1762401060,3436.62,3436.94,3434.0,3436.73,430202.0
1762401120,3436.73,3437.39,3434.81,3434.81,402148.0
1762401180,3434.81,3434.81,3431.44,3431.44,371512.0
1762401240,3431.44,3432.62,3430.46,3432.24,845158.0
1762401300,3432.23,3433.43,3430.56,3430.56,403878.0
1762401360,3430.56,3432.3,3427.52,3431.7,2106380.0
1762401420,3431.71,3434.98,3431.48,3433.54,363052.0
1762401480,3433.54,3435.54,3433.38,3434.85,218488.0
1762401540,3434.84,3434.85,3430.09,3431.33,783316.0
1762401600,3431.44,3434.63,3430.72,3432.24,1059528.0
1762401660,3432.24,3432.24,3427.49,3429.12,728574.0
1762401720,3429.43,3431.25,3429.42,3431.25,442650.0
1762401780,3431.24,3431.93,3429.42,3430.13,641064.0
1762401840,3430.0,3431.23,3429.28,3430.96,316778.0
1762401900,3430.96,3433.65,3430.1,3433.17,515742.0
1762401960,3433.18,3433.18,3427.4,3429.44,1413250.0
1762402020,3429.94,3431.01,3429.43,3430.25,557438.0
1762402080,3430.25,3430.26,3428.3,3430.15,3171190.0
1762402140,3430.29,3430.3,3428.73,3430.28,1534936.0
1762402200,3430.29,3433.43,3430.28,3432.01,1153402.0
1762402260,3432.01,3435.0,3431.66,3432.76,1779390.0
1762402320,3432.77,3435.55,3432.48,3434.95,1498400.0
1762402380,3434.78,3438.86,3434.52,3438.86,668548.0
1762402440,3438.85,3441.28,3438.85,3439.78,1474352.0
1762402500,3439.77,3441.1,3439.71,3440.19,421538.0
1762402560,3440.18,3440.98,3437.83,3439.33,573872.0
1762402620,3439.34,3439.61,3438.28,3439.08,279576.0
1762402680,3439.08,3444.02,3439.07,3442.13,756132.0
1762402740,3441.92,3442.67,3439.8,3441.94,426700.0
1762402800,3441.94,3442.96,3441.03,3441.93,206162.0
1762402860,3441.94,3443.51,3438.68,3439.02,365646.0
1762402920,3439.02,3439.78,3437.64,3437.65,225020.0
1762402980,3437.64,3439.34,3437.64,3437.8,315966.0
1762403040,3437.79,3440.31,3436.92,3439.5,275634.0
1762403100,3439.51,3440.0,3437.63,3437.63,174918.0
1762403160,3437.49,3437.99,3435.91,3437.68,488784.0
1762403220,3437.68,3440.0,3437.68,3439.68,201342.0
1762403280,3439.52,3439.52,3436.04,3436.23,307026.0
1762403340,3436.22,3440.71,3436.22,3437.29,1144646.0
1762403400,3437.3,3437.3,3433.31,3433.58,1286004.0
1762403460,3433.57,3434.61,3431.64,3434.29,680972.0
1762403520,3434.3,3435.36,3434.0,3434.47,216384.0
1762403580,3434.47,3437.18,3434.47,3436.89,157134.0
1762403640,3436.89,3437.05,3435.78,3436.5,346292.0
1762403700,3436.5,3440.64,3436.41,3436.55,1185860.0
1762403760,3436.33,3436.34,3432.86,3432.87,437676.0
1762403820,3432.87,3435.87,3432.19,3434.67,249722.0
1762403880,3434.68,3439.93,3434.38,3439.93,362856.0
1762403940,3439.99,3441.08,3436.93,3437.2,718076.0
1762404000,3437.2,3438.75,3435.63,3438.75,403144.0
1762404060,3438.74,3439.67,3438.53,3438.53,143166.0
1762404120,3439.61,3444.2,3439.61,3442.01,551014.0
1762404180,3442.01,3443.4,3441.6,3443.18,264212.0
1762404240,3443.5,3445.35,3442.9,3445.01,590214.0
1762404300,3445.0,3454.88,3444.31,3453.95,5027502.0
1762404360,3453.17,3453.45,3448.68,3450.38,1346244.0
1762404420,3450.89,3452.87,3450.0,3452.87,651276.0
1762404480,3453.05,3453.46,3449.73,3451.62,1144052.0
1762404540,3451.61,3452.0,3448.79,3451.0,880792.0
1762404600,3451.01,3451.01,3448.49,3449.61,435660.0
1762404660,3449.61,3453.0,3449.6,3452.15,632270.0
1762404720,3452.14,3452.59,3449.65,3452.01,1007512.0
1762404780,3452.0,3452.01,3450.68,3451.04,422080.0
1762404840,3451.16,3451.17,3448.8,3449.07,449770.0
1762404900,3449.08,3451.7,3447.41,3451.7,601842.0
1762404960,3451.7,3451.7,3449.64,3449.65,298520.0
1762405020,3449.65,3450.69,3449.11,3449.36,236778.0
1762405080,3449.35,3450.0,3449.12,3449.99,156890.0
1762405140,3450.0,3452.44,3448.96,3450.88,1456326.0
1762405200,3450.87,3451.16,3448.11,3450.2,827186.0
1762405260,3450.2,3450.52,3447.27,3447.46,651912.0
1762405320,3447.45,3447.57,3443.93,3445.5,1402526.0
1762405380,3445.5,3446.55,3445.49,3445.84,469862.0
1762405440,3445.83,3445.84,3444.88,3445.57,393512.0
1762405500,3445.58,3445.58,3440.69,3441.52,1010480.0
1762405560,3441.53,3443.28,3441.52,3442.06,472974.0
1762405620,3442.06,3442.07,3437.64,3438.74,955032.0
1762405680,3438.61,3438.93,3436.3,3437.39,667796.0
1762405740,3437.38,3437.39,3429.53,3431.57,2734488.0
1762405800,3431.56,3432.56,3429.52,3431.64,1059298.0
1762405860,3431.64,3431.64,3418.94,3421.74,5316228.0
1762405920,3421.4,3421.91,3418.19,3420.0,3278462.0
1762405980,3420.0,3422.46,3419.28,3422.0,2191986.0
1762406040,3421.99,3422.78,3419.66,3422.0,1570212.0
1762406100,3421.7,3421.9,3417.86,3419.2,1569678.0
1762406160,3419.2,3422.25,3414.4,3417.57,3987952.0
1762406220,3417.58,3417.58,3413.18,3415.75,2501646.0
1762406280,3415.74,3417.7,3412.78,3413.34,1875526.0
1762406340,3413.33,3418.0,3413.01,3418.0,1644822.0
1762406400,3418.0,3419.22,3415.96,3419.22,774806.0
1762406460,3419.21,3419.21,3415.07,3416.04,878964.0
1762406520,3416.03,3424.46,3416.03,3421.85,2386000.0
1762406580,3421.86,3422.84,3419.64,3419.64,1416240.0
1762406640,3419.64,3420.26,3417.98,3419.98,650148.0
1762406700,3419.82,3419.83,3417.14,3417.19,320356.0
1762406760,3417.19,3418.97,3416.0,3416.0,747464.0
1762406820,3415.36,3417.2,3411.59,3411.59,1801804.0
1762406880,3411.85,3412.31,3408.74,3411.15,3732776.0
1762406940,3411.34,3412.35,3410.19,3411.29,499612.0
1762407000,3411.28,3413.39,3411.28,3411.5,655182.0
1762407060,3411.51,3411.51,3406.48,3406.59,1469770.0
1762407120,3406.49,3408.69,3406.0,3406.93,1129992.0
1762407180,3406.93,3408.22,3405.72,3406.65,968872.0
1762407240,3406.66,3409.0,3406.65,3408.21,1081990.0
1762407300,3408.21,3410.7,3407.0,3410.39,931770.0
1762407360,3410.39,3410.66,3403.82,3405.51,2011656.0
1762407420,3405.51,3405.51,3400.69,3400.91,2299964.0
1762407480,3400.55,3400.86,3391.13,3396.31,7248890.0
1762407540,3395.82,3398.81,3393.73,3394.61,1940444.0
1762407600,3394.84,3399.05,3394.84,3398.45,1595888.0
1762407660,3398.46,3399.79,3396.25,3399.49,1022646.0
1762407720,3399.49,3399.49,3397.16,3397.43,514500.0
1762407780,3397.31,3398.53,3394.5,3395.16,1410022.0
1762407840,3395.16,3396.52,3395.16,3396.09,1826456.0
1762407900,3396.1,3398.39,3396.0,3396.3,2959946.0
1762407960,3396.53,3398.98,3396.0,3398.61,1302722.0
1762408020,3398.93,3398.98,3395.37,3396.14,814640.0
1762408080,3396.14,3396.62,3390.45,3393.66,3256792.0
1762408140,3393.66,3394.16,3392.68,3393.44,1237612.0
1762408200,3392.91,3394.22,3390.41,3390.61,1313478.0
1762408260,3390.99,3392.98,3387.0,3387.59,2861174.0
1762408320,3387.59,3391.85,3386.62,3389.88,1772912.0
1762408380,3390.0,3390.64,3383.35,3384.72,2120654.0
1762408440,3384.72,3385.25,3381.22,3381.55,3325544.0
1762408500,3382.33,3383.41,3379.06,3381.14,5792848.0
1762408560,3380.99,3385.48,3380.62,3384.71,3324520.0
1762408620,3384.72,3386.9,3384.0,3384.97,2066932.0
1762408680,3384.97,3386.58,3384.32,3385.02,1009202.0
1762408740,3385.63,3387.48,3385.03,3387.18,795202.0
1762408800,3387.19,3387.19,3385.11,3385.56,916720.0
1762408860,3385.57,3388.45,3385.57,3386.26,1856076.0
1762408920,3386.26,3387.51,3383.72,3386.27,1428058.0
1762408980,3386.26,3391.24,3385.67,3390.38,1490120.0
1762409040,3390.39,3390.99,3388.36,3388.36,2308966.0
1762409100,3388.4,3389.91,3388.04,3389.44,866876.0
1762409160,3389.45,3390.02,3386.54,3388.45,1121478.0
1762409220,3388.28,3388.91,3387.66,3388.48,623960.0
1762409280,3388.48,3388.49,3381.6,3381.61,2239104.0
1762409340,3381.6,3381.61,3377.02,3380.49,3928112.0
1762409400,3381.0,3388.0,3381.0,3387.99,1564860.0
1762409460,3387.99,3387.99,3385.31,3387.8,1097908.0
1762409520,3387.8,3390.97,3387.45,3388.01,1193006.0
1762409580,3388.01,3389.84,3387.46,3388.7,1524926.0
1762409640,3388.7,3390.46,3388.7,3389.96,1283512.0
1762409700,3389.96,3395.43,3389.58,3395.17,2761052.0
1762409760,3395.16,3395.51,3390.25,3391.07,2160660.0
1762409820,3391.07,3391.17,3386.76,3390.93,865280.0
1762409880,3390.94,3401.17,3390.39,3393.78,4449378.0
1762409940,3393.61,3393.62,3390.82,3390.83,1875548.0
1762410000,3390.83,3391.96,3387.4,3390.3,1904578.0
1762410060,3390.3,3396.0,3390.3,3395.89,2464636.0
1762410120,3395.89,3399.03,3395.8,3397.19,3168870.0
1762410180,3397.19,3398.41,3394.39,3396.18,1531108.0
1762410240,3396.17,3396.17,3393.77,3393.78,872712.0
1762410300,3393.78,3396.85,3393.17,3394.36,1841492.0
1762410360,3394.35,3395.58,3393.01,3395.58,521156.0
1762410420,3395.58,3396.39,3395.18,3395.41,344456.0
1762410480,3395.41,3395.41,3394.0,3395.19,834488.0
1762410540,3395.72,3396.7,3395.72,3396.08,347138.0
1762410600,3396.08,3401.02,3396.07,3400.96,1084238.0
1762410660,3400.59,3400.73,3392.0,3392.01,1894624.0
1762410720,3392.01,3392.01,3386.55,3390.04,1517158.0
1762410780,3390.03,3390.21,3381.88,3384.41,3449178.0
1762410840,3384.63,3390.19,3384.52,3389.81,749434.0
1762410900,3389.2,3389.9,3387.2,3388.09,404138.0
1762410960,3388.09,3391.06,3388.0,3389.62,854478.0
1762411020,3389.79,3389.8,3385.27,3385.95,688186.0
1762411080,3386.31,3389.0,3385.24,3388.91,575358.0
1762411140,3388.9,3392.1,3385.84,3386.3,459658.0
1762411200,3386.3,3388.28,3385.65,3388.27,394952.0
1762411260,3388.28,3389.12,3386.11,3386.12,351652.0
1762411320,3386.14,3389.48,3386.14,3388.92,616174.0
1762411380,3388.92,3393.64,3388.48,3391.16,1033216.0
1762411440,3391.51,3392.16,3390.74,3391.79,456160.0
1762411500,3391.79,3391.79,3387.51,3389.94,563074.0
1762411560,3389.94,3391.43,3386.1,3386.66,342394.0
1762411620,3386.66,3391.12,3386.66,3390.07,747354.0
1762411680,3390.07,3392.97,3388.0,3391.29,595582.0
1762411740,3391.29,3394.03,3391.28,3392.0,2195652.0
1762411800,3392.01,3392.43,3387.04,3387.25,648802.0
1762411860,3387.25,3388.94,3387.25,3387.52,515306.0
1762411920,3387.51,3388.48,3386.61,3386.97,288870.0
1762411980,3386.85,3388.83,3386.61,3388.82,238278.0
1762412040,3388.82,3388.83,3386.56,3387.09,361934.0
1762412100,3387.09,3392.44,3387.09,3391.24,550262.0
1762412160,3391.24,3391.73,3390.15,3390.28,245648.0
1762412220,3390.28,3390.77,3386.51,3386.51,419312.0
1762412280,3386.51,3386.85,3385.55,3386.07,247940.0
1762412340,3386.07,3386.32,3383.15,3383.54,992796.0
1762412400,3383.53,3385.32,3382.18,3384.94,551262.0
1762412460,3384.95,3386.88,3384.0,3384.99,449862.0
1762412520,3385.0,3385.0,3379.01,3379.68,2529914.0
1762412580,3380.03,3380.03,3378.24,3379.96,1073186.0
1762412640,3379.96,3380.95,3379.44,3380.66,735936.0
1762412700,3380.67,3383.82,3380.13,3380.24,1104530.0
1762412760,3380.64,3384.02,3380.64,3383.74,727620.0
1762412820,3384.62,3389.41,3383.73,3388.72,1114262.0
1762412880,3388.72,3393.12,3388.72,3392.95,1470056.0
1762412940,3392.95,3393.61,3389.61,3390.26,874844.0
1762413000,3390.27,3390.27,3386.32,3388.41,464410.0
1762413060,3388.41,3389.67,3387.51,3387.51,509004.0
1762413120,3387.14,3387.33,3385.08,3386.54,550756.0
1762413180,3386.55,3386.96,3386.05,3386.36,563668.0
1762413240,3386.36,3386.53,3386.0,3386.14,158212.0
1762413300,3386.14,3386.14,3378.2,3378.64,2800572.0
1762413360,3378.64,3379.86,3376.27,3376.86,1976972.0
1762413420,3376.87,3377.18,3355.17,3367.08,16373562.0
1762413480,3367.36,3369.99,3365.85,3367.16,3034802.0
1762413540,3367.4,3369.99,3367.4,3368.71,1573848.0
1762413600,3368.71,3370.62,3367.21,3370.62,1702822.0
1762413660,3370.62,3372.78,3370.04,3371.73,1984476.0
1762413720,3371.73,3374.73,3370.58,3373.55,1810282.0
1762413780,3373.54,3378.28,3372.74,3377.67,1386368.0
1762413840,3377.66,3390.41,3377.66,3390.31,3050160.0
1762413900,3389.63,3391.17,3385.57,3386.01,3222028.0
1762413960,3386.0,3390.7,3382.62,3383.49,2184398.0
1762414020,3383.49,3386.02,3382.5,3383.46,872642.0
1762414080,3383.8,3385.0,3383.15,3384.21,464692.0
1762414140,3384.21,3386.74,3383.02,3385.34,1038608.0
1762414200,3385.04,3385.04,3380.51,3382.09,936912.0
1762414260,3382.09,3384.08,3378.97,3379.7,1427894.0
1762414320,3379.69,3380.1,3375.0,3375.19,1134638.0
1762414380,3375.45,3376.3,3370.61,3371.94,3148922.0
1762414440,3371.93,3373.47,3369.0,3369.36,2682376.0
1762414500,3369.49,3374.99,3369.23,3373.21,1720464.0
1762414560,3373.21,3377.52,3372.68,3377.13,1241046.0
1762414620,3376.95,3381.65,3376.95,3378.57,964318.0
1762414680,3378.57,3380.45,3373.82,3373.83,603010.0
1762414740,3374.09,3374.09,3365.21,3366.38,1458508.0
1762414800,3366.54,3370.37,3365.0,3365.01,1667796.0
1762414860,3364.97,3369.0,3364.97,3367.89,1455222.0
1762414920,3367.78,3368.55,3364.99,3368.37,931912.0
1762414980,3368.37,3371.79,3368.37,3370.85,958612.0
1762415040,3370.85,3371.99,3370.61,3370.65,2051318.0
1762415100,3370.65,3371.14,3368.09,3369.22,1464476.0
1762415160,3369.21,3373.09,3369.21,3371.34,873314.0
1762415220,3371.33,3371.34,3367.91,3367.91,293268.0
1762415280,3368.45,3373.68,3366.56,3372.35,784680.0
1762415340,3372.35,3376.9,3372.35,3373.61,1190052.0
1762415400,3374.99,3375.4,3371.77,3373.47,440262.0
1762415460,3374.41,3377.22,3374.41,3377.2,666588.0
1762415520,3377.85,3378.01,3375.11,3376.82,1180092.0
1762415580,3376.82,3379.64,3375.68,3377.55,1219868.0
1762415640,3377.29,3378.17,3375.21,3375.21,409362.0
1762415700,3375.21,3377.41,3374.64,3377.38,274548.0
1762415760,3377.21,3379.64,3376.36,3379.63,517986.0
1762415820,3379.64,3383.26,3379.29,3382.09,1590360.0
1762415880,3382.09,3382.34,3379.32,3381.52,584490.0
1762415940,3381.58,3382.14,3378.42,3378.99,1284910.0
1762416000,3378.59,3378.59,3374.85,3376.52,1153974.0
1762416060,3376.51,3380.81,3375.89,3378.64,545318.0
1762416120,3378.64,3382.76,3378.35,3382.0,682754.0
1762416180,3381.96,3381.96,3376.54,3377.67,1017162.0
1762416240,3377.2,3377.5,3370.93,3372.36,1031676.0
1762416300,3373.01,3375.35,3373.01,3374.57,876052.0
1762416360,3374.57,3377.41,3373.43,3375.67,273314.0
1762416420,3375.67,3380.21,3375.45,3379.74,502318.0
1762416480,3379.75,3379.9,3376.29,3376.93,335982.0
1762416540,3376.92,3380.49,3376.92,3378.93,542918.0
1762416600,3378.92,3379.92,3377.18,3378.3,607744.0
1762416660,3378.3,3381.44,3375.11,3376.04,925378.0
1762416720,3375.83,3379.08,3375.83,3379.07,409620.0
1762416780,3379.08,3380.46,3377.52,3380.0,545658.0
1762416840,3380.01,3381.43,3379.59,3381.43,795264.0
1762416900,3381.42,3386.29,3381.42,3385.85,2596512.0
1762416960,3385.85,3385.87,3381.45,3383.13,1212484.0
1762417020,3383.14,3385.84,3383.14,3384.01,702842.0
1762417080,3383.69,3391.99,3383.33,3389.84,4967772.0
1762417140,3389.56,3392.0,3387.11,3389.22,2612640.0
1762417200,3389.21,3390.69,3388.0,3388.38,1349202.0
1762417260,3388.24,3389.51,3386.79,3387.69,780750.0
1762417320,3387.68,3388.44,3384.7,3385.96,652972.0
1762417380,3385.96,3390.12,3385.96,3388.04,869690.0
1762417440,3388.04,3388.9,3385.41,3387.5,366342.0
1762417500,3387.5,3391.75,3385.34,3390.15,413600.0
1762417560,3389.64,3389.92,3385.82,3387.81,461094.0
1762417620,3387.99,3393.19,3387.99,3389.64,1340374.0
1762417680,3389.63,3389.63,3385.85,3386.1,1469548.0
1762417740,3386.11,3388.68,3385.85,3388.68,1056196.0
1762417800,3388.88,3390.26,3387.43,3389.72,1118140.0
1762417860,3389.72,3390.0,3379.87,3381.54,1657712.0
1762417920,3381.54,3384.53,3380.5,3384.09,498614.0
1762417980,3384.09,3384.09,3382.32,3383.41,362516.0
1762418040,3383.4,3383.99,3381.18,3382.11,957140.0
1762418100,3382.11,3383.0,3381.42,3382.65,509474.0
1762418160,3382.65,3384.71,3382.65,3384.38,415106.0
1762418220,3384.39,3385.76,3381.09,3382.86,1368672.0
1762418280,3382.87,3386.77,3382.55,3384.85,905720.0
1762418340,3384.84,3386.04,3382.37,3382.98,210158.0
1762418400,3382.47,3383.85,3381.47,3383.43,636896.0
1762418460,3383.24,3383.68,3380.77,3382.72,358384.0
1762418520,3382.71,3384.62,3382.32,3383.27,512544.0
1762418580,3383.27,3383.65,3381.42,3381.85,552658.0
1762418640,3381.85,3381.86,3378.97,3379.41,559690.0
1762418700,3379.4,3380.38,3373.15,3374.68,2507332.0
1762418760,3374.69,3379.41,3372.5,3379.41,1585784.0
1762418820,3379.4,3380.15,3376.56,3376.99,536198.0
1762418880,3377.39,3377.39,3374.76,3376.36,361080.0
1762418940,3376.35,3376.35,3372.18,3373.39,1449398.0
1762419000,3373.4,3374.22,3372.0,3373.28,766908.0
1762419060,3373.28,3377.61,3373.28,3375.66,1045560.0
1762419120,3375.67,3375.67,3373.2,3374.09,300974.0
1762419180,3374.1,3376.82,3373.67,3376.3,612942.0
1762419240,3376.61,3378.8,3375.92,3377.42,888728.0
1762419300,3377.42,3385.0,3376.84,3384.55,2243778.0
1762419360,3384.55,3385.39,3382.24,3384.09,1242978.0
1762419420,3384.08,3384.08,3382.49,3384.01,840920.0
1762419480,3384.18,3385.68,3383.38,3385.34,590212.0
1762419540,3385.33,3385.33,3380.16,3383.6,1397590.0
1762419600,3383.6,3387.29,3383.6,3385.6,912550.0
1762419660,3385.27,3386.42,3381.48,3381.49,645188.0
1762419720,3381.48,3383.48,3372.79,3375.46,1642556.0
1762419780,3375.47,3377.34,3375.19,3375.68,1462378.0
1762419840,3375.69,3377.5,3373.67,3374.66,924190.0
1762419900,3374.85,3378.22,3374.84,3376.26,695628.0
1762419960,3376.26,3378.04,3374.46,3375.24,936386.0
1762420020,3375.25,3379.66,3375.25,3377.21,824190.0
1762420080,3377.21,3378.95,3375.17,3378.63,290704.0
1762420140,3378.64,3382.89,3378.63,3381.42,732678.0
1762420200,3381.5,3386.75,3381.24,3385.9,952864.0
1762420260,3385.89,3387.44,3385.37,3386.3,767670.0
1762420320,3386.0,3387.97,3384.37,3386.92,751292.0
1762420380,3386.92,3387.23,3384.88,3386.65,613038.0
1762420440,3386.65,3392.36,3386.65,3392.02,1611134.0
1762420500,3392.02,3393.02,3389.82,3390.68,2406398.0
1762420560,3390.67,3390.68,3387.6,3387.99,532698.0
1762420620,3387.99,3389.53,3387.22,3387.69,338884.0
1762420680,3387.68,3392.67,3387.68,3392.19,736630.0
1762420740,3392.2,3392.2,3389.39,3389.49,876758.0
1762420800,3389.48,3389.48,3386.86,3387.35,433966.0
1762420860,3387.35,3387.71,3385.45,3386.33,486382.0
1762420920,3386.33,3390.36,3386.33,3388.97,1802160.0
1762420980,3388.97,3388.98,3386.06,3386.07,541896.0
1762421040,3386.07,3387.36,3385.58,3386.44,248112.0
1762421100,3387.64,3389.99,3387.04,3388.84,285342.0
1762421160,3388.64,3391.33,3388.01,3388.79,745116.0
1762421220,3388.79,3390.66,3388.4,3388.4,487356.0
1762421280,3388.25,3388.26,3386.1,3387.35,694074.0
1762421340,3387.35,3387.36,3383.69,3384.85,800000.0
1762421400,3384.85,3386.29,3384.08,3384.93,889804.0
1762421460,3384.77,3387.67,3384.77,3386.56,333622.0
1762421520,3386.57,3390.39,3385.97,3385.98,718552.0
1762421580,3385.85,3388.33,3385.32,3388.33,346702.0
1762421640,3388.32,3388.83,3386.07,3387.05,319556.0
1762421700,3387.04,3387.81,3385.49,3386.39,279932.0
1762421760,3386.39,3387.99,3386.0,3387.52,183164.0
1762421820,3387.51,3389.0,3387.21,3388.79,210078.0
1762421880,3388.79,3388.79,3385.27,3386.62,754820.0
1762421940,3386.61,3390.15,3386.43,3389.93,371988.0
1762422000,3389.92,3392.0,3387.6,3387.96,1779694.0
1762422060,3387.96,3388.25,3385.34,3385.39,909902.0
1762422120,3385.39,3386.95,3385.38,3386.15,453966.0
1762422180,3386.14,3389.12,3386.14,3386.83,285086.0
1762422240,3386.67,3386.84,3385.14,3386.68,244474.0
1762422300,3386.81,3388.74,3385.74,3388.74,445234.0
1762422360,3388.73,3389.89,3387.7,3389.38,192586.0
1762422420,3389.25,3389.71,3381.15,3382.02,1079430.0
1762422480,3382.01,3382.56,3380.0,3382.56,1141688.0
1762422540,3382.55,3382.56,3377.0,3378.67,2220344.0
1762422600,3378.67,3379.3,3377.74,3379.0,524128.0
1762422660,3378.66,3380.89,3378.66,3380.41,594694.0
1762422720,3380.4,3383.94,3379.71,3383.94,1066716.0
1762422780,3383.93,3385.52,3383.93,3384.85,847230.0
1762422840,3385.34,3385.34,3383.77,3383.78,487516.0
1762422900,3383.78,3384.91,3383.77,3384.78,192148.0
1762422960,3384.91,3386.14,3383.68,3385.46,361116.0
1762423020,3385.45,3388.61,3383.13,3386.46,827684.0
1762423080,3386.46,3386.67,3385.3,3385.3,175360.0
1762423140,3385.31,3385.31,3381.5,3381.51,228700.0
1762423200,3382.05,3383.35,3381.49,3381.49,639072.0
1762423260,3381.5,3383.23,3379.64,3382.97,860234.0
1762423320,3382.85,3383.07,3379.39,3380.0,590928.0
1762423380,3379.74,3380.33,3378.16,3378.63,662354.0
1762423440,3378.64,3378.84,3374.81,3376.01,2302788.0
1762423500,3375.39,3376.03,3374.41,3374.41,585984.0
1762423560,3374.41,3375.05,3372.0,3372.57,2407582.0
1762423620,3372.58,3373.58,3368.39,3371.4,3612244.0
1762423680,3371.41,3372.18,3369.21,3369.41,1562938.0
1762423740,3369.4,3370.9,3368.3,3368.31,943780.0
1762423800,3368.17,3375.23,3365.32,3374.62,4173600.0
1762423860,3374.63,3378.65,3374.49,3378.64,1326876.0
1762423920,3378.64,3381.3,3377.64,3380.29,1959004.0
1762423980,3379.75,3381.7,3379.51,3380.45,634280.0
1762424040,3380.46,3381.34,3375.5,3375.5,1561022.0
1762424100,3375.51,3376.0,3373.51,3373.51,581284.0
1762424160,3373.51,3376.7,3372.57,3376.69,1305284.0
1762424220,3376.69,3381.3,3376.69,3381.11,1435886.0
1762424280,3381.1,3384.74,3381.1,3383.07,1883382.0
1762424340,3383.08,3389.46,3383.07,3386.8,2870650.0
1762424400,3387.0,3388.34,3385.46,3388.1,1130090.0
1762424460,3388.11,3389.39,3386.76,3388.12,815904.0
1762424520,3388.12,3389.39,3387.33,3387.9,625396.0
1762424580,3387.9,3387.91,3383.07,3383.27,736782.0
1762424640,3383.14,3385.35,3383.14,3385.34,629142.0
1762424700,3385.46,3386.84,3385.01,3386.84,312864.0
1762424760,3386.84,3388.42,3386.34,3388.42,584646.0
1762424820,3388.77,3388.78,3385.37,3387.41,694954.0
1762424880,3387.41,3389.24,3386.06,3387.2,864196.0
1762424940,3387.2,3387.35,3386.18,3386.18,220426.0
1762425000,3386.19,3387.78,3385.27,3387.78,344652.0
1762425060,3387.8,3389.37,3386.08,3387.44,437898.0
1762425120,3387.03,3390.83,3386.44,3390.83,1183794.0
1762425180,3390.58,3393.0,3390.12,3392.36,1305174.0
1762425240,3392.68,3412.13,3392.58,3412.13,9686062.0
1762425300,3411.44,3413.26,3403.88,3405.9,7198150.0
1762425360,3405.44,3405.87,3399.69,3400.4,3843098.0
1762425420,3400.41,3403.8,3400.14,3403.01,1827324.0
1762425480,3402.72,3402.93,3397.58,3400.14,2310474.0
1762425540,3400.14,3400.39,3398.27,3399.13,1015062.0
1762425600,3399.13,3400.57,3395.45,3397.36,1125966.0
1762425660,3397.37,3403.0,3396.82,3401.21,1848340.0
1762425720,3400.75,3403.98,3398.87,3403.03,1141726.0
1762425780,3403.04,3403.68,3400.39,3400.95,2240064.0
1762425840,3400.73,3400.74,3397.4,3397.4,1174046.0
1762425900,3397.4,3399.94,3397.4,3399.94,728152.0
1762425960,3399.94,3403.99,3398.01,3398.31,1331446.0
1762426020,3398.32,3400.39,3393.14,3394.99,1709040.0
1762426080,3394.69,3395.17,3391.09,3392.35,2458278.0
1762426140,3392.35,3394.6,3391.2,3394.54,1947788.0
1762426200,3394.55,3394.98,3390.75,3391.6,2393602.0
1762426260,3391.74,3396.6,3391.48,3396.6,1011540.0
1762426320,3396.59,3397.68,3394.88,3397.2,1237218.0
1762426380,3397.2,3399.0,3396.24,3398.65,368702.0
1762426440,3398.65,3398.81,3397.43,3397.43,978764.0
1762426500,3397.43,3399.66,3396.85,3399.66,265286.0
1762426560,3399.65,3400.57,3397.15,3397.95,573598.0
1762426620,3397.94,3398.86,3395.68,3396.71,853740.0
1762426680,3396.7,3396.71,3393.41,3394.75,531872.0
1762426740,3394.75,3394.76,3391.66,3392.33,613700.0
1762426800,3392.33,3392.48,3390.5,3391.81,635214.0
1762426860,3391.82,3391.82,3389.28,3391.52,719780.0
1762426920,3391.52,3391.87,3385.22,3385.46,1740164.0
1762426980,3385.46,3387.18,3384.51,3385.26,1513074.0
1762427040,3385.01,3385.92,3382.9,3384.31,1852876.0
1762427100,3384.16,3385.14,3383.03,3383.9,1522026.0
1762427160,3383.67,3385.08,3380.0,3382.63,2167844.0
1762427220,3382.64,3382.64,3379.46,3380.65,1479296.0
1762427280,3380.44,3385.62,3380.2,3385.61,885764.0
1762427340,3385.48,3386.64,3384.87,3386.04,462812.0
1762427400,3386.24,3387.37,3384.98,3385.68,921838.0
1762427460,3385.72,3386.93,3385.33,3385.56,1887024.0
1762427520,3385.55,3386.5,3384.37,3384.98,1429868.0
1762427580,3384.99,3386.34,3382.3,3386.34,1188956.0
1762427640,3386.34,3386.35,3384.94,3385.51,281238.0
1762427700,3385.03,3385.03,3382.38,3384.61,604874.0
1762427760,3384.76,3386.68,3384.75,3386.04,769380.0
1762427820,3386.07,3393.27,3386.07,3392.71,1620640.0
1762427880,3392.55,3392.55,3391.02,3392.24,403228.0
1762427940,3392.23,3395.59,3392.23,3395.12,1299554.0
1762428000,3395.12,3398.31,3395.11,3398.01,803732.0
1762428060,3397.7,3403.07,3396.76,3401.2,2657162.0
1762428120,3401.2,3402.99,3395.77,3396.56,3370568.0
1762428180,3396.59,3397.93,3396.59,3396.89,362632.0
1762428240,3396.89,3398.14,3396.89,3397.85,287852.0
1762428300,3397.86,3398.13,3394.21,3395.64,551788.0
1762428360,3395.69,3398.35,3394.83,3398.34,428900.0
1762428420,3398.34,3400.38,3396.58,3400.38,785130.0
1762428480,3400.93,3402.67,3400.48,3402.67,732882.0
1762428540,3402.75,3404.98,3402.66,3402.84,1089960.0
1762428600,3402.85,3406.81,3402.8,3405.43,1261460.0
1762428660,3405.49,3406.42,3399.1,3399.1,2330822.0
1762428720,3399.1,3400.82,3395.22,3400.53,1736846.0
1762428780,3400.53,3400.88,3397.44,3398.39,1152480.0
1762428840,3398.38,3398.86,3397.6,3397.95,864006.0
1762428900,3397.95,3400.0,3397.32,3400.0,557904.0
1762428960,3400.0,3402.72,3395.0,3395.27,1414196.0
1762429020,3395.27,3398.43,3393.39,3398.43,983550.0
1762429080,3398.42,3399.1,3397.6,3397.85,207550.0
1762429140,3397.86,3399.5,3397.85,3398.88,276390.0
1762429200,3398.5,3399.29,3397.2,3398.5,186112.0
1762429260,3398.5,3400.33,3398.5,3399.99,186312.0
1762429320,3400.65,3403.59,3400.65,3403.59,695260.0
1762429380,3403.49,3404.99,3402.92,3404.37,497532.0
1762429440,3404.37,3404.37,3398.89,3398.89,753888.0
1762429500,3398.9,3402.01,3398.89,3402.01,2360004.0
1762429560,3402.0,3402.88,3399.88,3400.75,1611990.0
1762429620,3400.75,3402.6,3400.75,3402.53,769836.0
1762429680,3402.37,3404.46,3402.37,3403.44,952134.0
1762429740,3403.45,3403.45,3399.0,3400.15,439946.0
1762429800,3400.15,3400.37,3397.47,3397.48,661098.0
1762429860,3397.63,3400.14,3396.35,3399.55,569372.0
1762429920,3399.56,3402.0,3398.89,3401.17,680224.0
1762429980,3401.18,3401.73,3399.72,3400.88,474694.0
1762430040,3400.89,3401.18,3397.51,3397.84,534998.0
1762430100,3397.84,3398.0,3396.88,3397.39,326690.0
1762430160,3397.38,3399.22,3396.19,3396.88,1011644.0
1762430220,3396.88,3398.06,3396.76,3398.06,98398.0
1762430280,3398.06,3398.96,3396.85,3398.9,336018.0
1762430340,3398.9,3398.91,3396.28,3397.85,1663600.0
1762430400,3397.85,3398.95,3394.81,3394.81,1509380.0
1762430460,3394.89,3397.55,3393.87,3397.54,1733774.0
1762430520,3397.39,3397.56,3393.08,3393.08,661526.0
1762430580,3393.01,3393.02,3390.57,3391.1,1510168.0
1762430640,3390.89,3390.89,3388.63,3389.36,1273620.0
1762430700,3389.36,3390.0,3387.23,3390.0,975752.0
1762430760,3389.99,3393.89,3389.79,3393.89,683178.0
1762430820,3393.89,3396.8,3393.21,3396.66,1110986.0
1762430880,3396.65,3403.94,3396.65,3398.33,2640014.0
1762430940,3398.33,3399.13,3393.11,3393.11,1206766.0
1762431000,3392.83,3394.79,3392.83,3394.78,628162.0
1762431060,3394.78,3394.78,3393.01,3393.01,262808.0
1762431120,3393.0,3393.0,3390.0,3391.33,1188294.0
1762431180,3391.32,3391.86,3390.64,3391.0,533370.0
1762431240,3391.01,3391.01,3387.41,3387.41,889830.0
1762431300,3387.41,3387.42,3384.47,3385.31,2140202.0
1762431360,3384.19,3386.55,3383.33,3386.25,2221622.0
1762431420,3386.25,3386.25,3383.81,3384.87,403610.0
1762431480,3384.86,3385.26,3383.55,3383.55,514066.0
1762431540,3383.72,3386.91,3382.67,3386.4,1069776.0
1762431600,3386.31,3389.34,3383.31,3383.31,1093730.0
1762431660,3383.15,3385.21,3381.03,3382.77,2085110.0
1762431720,3382.76,3384.2,3380.36,3380.47,1271836.0
1762431780,3379.78,3384.79,3378.71,3382.07,1383020.0
1762431840,3382.07,3382.5,3379.1,3379.4,511234.0
1762431900,3379.49,3379.78,3377.35,3379.77,1531028.0
1762431960,3378.76,3379.14,3373.65,3373.65,2309486.0
1762432020,3374.01,3375.43,3372.96,3375.13,2586090.0
1762432080,3375.3,3376.87,3375.03,3375.57,1676562.0
1762432140,3375.56,3376.9,3371.52,3372.39,3799340.0
1762432200,3372.62,3377.0,3370.43,3376.8,2848178.0
1762432260,3376.81,3376.81,3373.36,3373.95,1300190.0
1762432320,3373.96,3378.12,3373.95,3378.12,505444.0
1762432380,3378.12,3378.28,3375.44,3377.22,409480.0
1762432440,3377.21,3378.92,3376.15,3377.41,1718810.0
1762432500,3377.4,3380.98,3373.77,3373.79,1718560.0
1762432560,3373.75,3376.0,3372.02,3375.01,994892.0
1762432620,3375.17,3376.58,3374.12,3374.14,912930.0
1762432680,3374.13,3376.76,3373.77,3375.19,809716.0
1762432740,3375.19,3376.54,3374.54,3374.54,482516.0
1762432800,3374.45,3374.45,3368.0,3368.44,1841604.0
1762432860,3368.43,3369.02,3359.47,3364.27,4816464.0
1762432920,3363.58,3365.46,3353.97,3359.29,11975922.0
1762432980,3359.87,3363.19,3357.94,3359.1,4864574.0
1762433040,3359.16,3360.52,3343.38,3348.22,9507864.0
1762433100,3347.78,3354.61,3347.78,3353.27,4034504.0
1762433160,3353.39,3353.76,3340.97,3342.59,8070080.0
1762433220,3342.59,3346.12,3342.27,3345.91,3575196.0
1762433280,3345.58,3349.34,3344.7,3347.34,3515364.0
1762433340,3346.78,3349.69,3346.78,3349.17,1766666.0
1762433400,3349.19,3355.55,3349.15,3355.01,2770760.0
1762433460,3355.01,3357.65,3354.09,3357.11,1447054.0
1762433520,3357.11,3357.11,3351.07,3352.22,2862092.0
1762433580,3352.21,3352.57,3348.49,3349.0,3075256.0
1762433640,3348.99,3349.38,3346.91,3349.31,2127938.0
1762433700,3349.3,3353.36,3349.3,3352.16,744194.0
1762433760,3352.16,3354.03,3350.5,3351.19,489538.0
1762433820,3350.87,3352.1,3350.0,3352.1,1734046.0
1762433880,3352.1,3352.99,3350.09,3352.44,541520.0
1762433940,3352.44,3352.72,3347.82,3347.82,719662.0
1762434000,3348.09,3352.99,3348.09,3352.99,2348982.0
1762434060,3353.32,3354.21,3348.81,3349.96,1043498.0
1762434120,3349.96,3353.74,3349.67,3351.81,926342.0
1762434180,3352.62,3352.65,3350.07,3351.23,419048.0
1762434240,3351.23,3352.58,3349.77,3350.57,726172.0
1762434300,3350.85,3354.26,3350.39,3354.2,749748.0
1762434360,3353.95,3354.44,3350.0,3353.32,623016.0
1762434420,3353.32,3357.0,3353.31,3354.4,1034010.0
1762434480,3354.73,3358.57,3354.73,3358.02,2930116.0
1762434540,3358.02,3359.22,3357.55,3357.85,4162790.0
1762434600,3357.85,3363.99,3357.66,3363.25,3387440.0
1762434660,3363.24,3363.32,3359.2,3360.01,2028268.0
1762434720,3359.99,3362.61,3359.34,3362.43,2001986.0
1762434780,3362.43,3366.36,3362.39,3365.17,1935050.0
1762434840,3365.24,3365.8,3364.0,3365.8,722668.0
1762434900,3365.8,3372.47,3364.17,3365.37,2355166.0
1762434960,3365.37,3378.36,3361.2,3377.23,5279926.0
1762435020,3377.24,3383.99,3377.23,3379.32,4736230.0
1762435080,3379.63,3382.99,3376.16,3376.4,2622208.0
1762435140,3376.41,3381.07,3373.57,3380.03,2957330.0
1762435200,3380.59,3381.14,3376.43,3376.77,1004426.0
1762435260,3377.01,3377.2,3373.51,3374.38,1597758.0
1762435320,3374.54,3382.75,3374.54,3382.12,1146234.0
1762435380,3382.11,3383.5,3380.17,3381.4,1661820.0
1762435440,3381.22,3395.17,3381.21,3395.01,3855358.0
1762435500,3395.0,3395.87,3388.14,3390.15,3474708.0
1762435560,3390.31,3396.77,3390.31,3392.32,2590656.0
1762435620,3392.31,3394.16,3386.82,3387.65,2247172.0
1762435680,3387.66,3389.41,3386.75,3388.96,1188526.0
1762435740,3388.95,3391.46,3387.28,3391.0,1112692.0
1762435800,3391.0,3395.48,3389.3,3391.19,1494652.0
1762435860,3391.08,3391.98,3384.2,3384.2,2783452.0
1762435920,3384.27,3386.42,3381.32,3383.7,2728398.0
1762435980,3384.13,3387.14,3382.9,3385.14,1252176.0
1762436040,3385.14,3386.17,3383.9,3384.02,437076.0
1762436100,3383.9,3388.29,3383.0,3387.76,608514.0
1762436160,3387.77,3389.08,3385.48,3385.48,444202.0
1762436220,3385.09,3385.09,3382.14,3384.08,771750.0
1762436280,3384.08,3386.2,3383.37,3385.81,640148.0
1762436340,3385.49,3387.0,3384.46,3386.99,630216.0
1762436400,3386.99,3388.27,3385.3,3387.52,928196.0
1762436460,3387.52,3388.92,3384.35,3385.26,633882.0
1762436520,3385.26,3389.0,3385.03,3388.32,738574.0
1762436580,3388.11,3392.52,3388.11,3392.11,822044.0
1762436640,3392.1,3392.93,3390.47,3391.7,701930.0
1762436700,3391.75,3401.92,3391.48,3397.81,4515682.0
1762436760,3397.82,3399.32,3394.64,3394.73,1497006.0
1762436820,3394.73,3396.5,3394.43,3395.01,992274.0
1762436880,3395.0,3395.0,3390.61,3392.33,1038054.0
1762436940,3392.33,3393.0,3391.75,3392.11,955008.0
1762437000,3392.11,3396.6,3392.11,3395.3,1177348.0
1762437060,3395.3,3400.0,3395.3,3398.88,1085480.0
1762437120,3398.3,3398.64,3396.51,3398.63,681400.0
1762437180,3398.72,3398.72,3393.62,3394.19,588378.0
1762437240,3394.0,3394.86,3390.96,3390.96,842314.0
1762437300,3390.97,3393.73,3390.62,3392.13,510238.0
1762437360,3392.13,3392.62,3391.05,3391.38,1193298.0
1762437420,3391.68,3392.99,3389.55,3392.99,1058006.0
1762437480,3392.98,3392.98,3388.59,3389.07,1103790.0
1762437540,3389.24,3390.82,3388.32,3389.66,907896.0
1762437600,3389.66,3391.56,3388.5,3390.55,1027396.0
1762437660,3390.54,3392.56,3389.87,3391.89,1764620.0
1762437720,3393.19,3398.0,3393.15,3397.13,1941644.0
1762437780,3397.86,3399.0,3396.0,3396.34,776086.0
1762437840,3396.09,3396.09,3390.0,3390.0,687838.0
1762437900,3390.01,3390.01,3378.91,3381.56,4209970.0
1762437960,3381.23,3381.23,3366.57,3369.66,7882632.0
1762438020,3369.79,3372.34,3368.51,3370.99,5328244.0
1762438080,3370.25,3370.45,3362.43,3362.82,3319778.0
1762438140,3362.84,3366.95,3362.62,3363.16,3575608.0
1762438200,3363.66,3363.66,3354.69,3361.0,6366426.0
1762438260,3360.62,3364.2,3359.0,3363.26,2863944.0
1762438320,3363.48,3365.89,3362.96,3363.67,2343338.0
1762438380,3363.97,3366.38,3361.24,3366.38,1466948.0
1762438440,3366.37,3367.7,3365.03,3365.04,1658578.0
1762438500,3365.03,3365.37,3362.06,3365.01,1016850.0
1762438560,3365.01,3365.69,3361.53,3365.55,1666128.0
1762438620,3365.66,3369.5,3364.24,3368.0,1791940.0
1762438680,3368.0,3371.79,3368.0,3371.28,895434.0
1762438740,3371.29,3372.0,3368.31,3369.37,671142.0
1762438800,3369.37,3371.99,3363.96,3365.2,919178.0
1762438860,3365.19,3366.17,3363.12,3365.24,952552.0
1762438920,3365.02,3365.24,3356.45,3357.81,1612610.0
1762438980,3357.82,3359.59,3355.29,3359.59,1849412.0
1762439040,3359.6,3361.41,3355.0,3355.88,823430.0
1762439100,3355.89,3359.1,3355.86,3356.72,796450.0
1762439160,3356.72,3358.06,3352.94,3355.74,1954894.0
1762439220,3355.75,3361.02,3355.13,3357.98,923124.0
1762439280,3357.62,3357.62,3354.56,3355.06,661886.0
1762439340,3355.07,3359.85,3354.26,3359.78,791724.0
1762439400,3360.0,3360.77,3350.83,3355.85,3536776.0
1762439460,3355.85,3355.97,3341.09,3343.39,8167982.0
1762439520,3343.89,3351.53,3341.74,3350.3,2170810.0
1762439580,3349.77,3350.12,3335.17,3336.16,9233292.0
1762439640,3335.63,3341.85,3335.24,3337.44,2324632.0
1762439700,3337.21,3337.21,3322.5,3326.33,15530540.0
1762439760,3326.08,3336.77,3324.18,3332.44,6098082.0
1762439820,3332.44,3345.04,3332.44,3339.37,5891674.0
1762439880,3339.36,3345.61,3339.29,3342.32,4036166.0
1762439940,3341.49,3341.49,3334.91,3334.92,3065336.0
1762440000,3334.0,3343.45,3330.04,3336.82,5059608.0
1762440060,3336.61,3336.82,3325.93,3333.77,7882486.0
1762440120,3332.75,3343.99,3332.49,3339.93,3536730.0
1762440180,3340.4,3342.24,3335.89,3337.59,1937322.0
1762440240,3337.57,3340.5,3332.31,3335.82,1307702.0
1762440300,3335.83,3350.81,3334.28,3349.98,3738652.0
1762440360,3349.61,3350.99,3345.6,3347.65,3118280.0
1762440420,3347.07,3354.31,3346.68,3349.23,2451694.0
1762440480,3349.66,3351.4,3345.03,3349.33,1474998.0
1762440540,3349.11,3351.29,3340.34,3340.53,2321968.0
1762440600,3340.35,3345.41,3335.0,3339.52,2887418.0
1762440660,3339.71,3341.42,3328.89,3331.63,3487060.0
1762440720,3331.29,3334.11,3326.0,3332.2,3323164.0
1762440780,3332.28,3335.4,3330.7,3331.25,1594138.0
1762440840,3331.25,3332.02,3326.46,3326.67,3325116.0
1762440900,3326.25,3332.92,3322.34,3331.1,5293036.0
1762440960,3331.09,3331.36,3326.0,3326.4,1763108.0
1762441020,3326.4,3327.63,3317.44,3327.39,9932926.0
1762441080,3327.33,3327.33,3322.64,3325.01,1859512.0
1762441140,3325.01,3328.0,3320.07,3327.99,2106386.0
1762441200,3327.98,3329.4,3321.23,3326.43,3309782.0
1762441260,3325.74,3333.3,3323.13,3325.01,3430582.0
1762441320,3324.37,3333.72,3320.36,3329.93,6245432.0
1762441380,3329.21,3338.73,3325.45,3336.63,6392108.0
1762441440,3336.16,3337.97,3329.4,3330.0,8332536.0
1762441500,3329.61,3341.11,3329.61,3335.93,3088468.0
1762441560,3335.94,3343.94,3335.38,3340.3,2530148.0
1762441620,3340.29,3340.29,3333.99,3334.0,2352482.0
1762441680,3334.0,3341.78,3331.42,3338.63,3938506.0
1762441740,3338.72,3339.55,3335.21,3336.41,2334710.0
1762441800,3335.89,3346.96,3335.89,3344.4,2839528.0
1762441860,3344.84,3346.15,3339.1,3339.31,2795058.0
1762441920,3339.69,3340.58,3334.4,3335.14,3383840.0
1762441980,3335.19,3341.98,3334.45,3338.67,3886258.0
1762442040,3338.52,3341.69,3335.15,3335.48,1233816.0
1762442100,3335.51,3341.31,3334.23,3338.91,5415338.0
1762442160,3338.87,3340.2,3335.91,3336.11,3448416.0
1762442220,3335.88,3346.0,3335.88,3339.99,2034484.0
1762442280,3340.67,3345.87,3340.57,3343.88,2305016.0
1762442340,3345.86,3348.74,3340.61,3343.5,2464026.0
1762442400,3344.68,3364.99,3344.44,3358.6,7979862.0
1762442460,3358.94,3362.88,3353.96,3355.44,3327860.0
1762442520,3356.61,3363.45,3354.65,3361.36,3833246.0
1762442580,3360.57,3363.89,3355.57,3356.61,3820006.0
1762442640,3356.25,3360.9,3350.2,3351.11,2085148.0
1762442700,3351.38,3355.29,3351.38,3355.22,1666970.0
1762442760,3355.16,3356.0,3347.4,3349.1,1722608.0
1762442820,3349.1,3350.0,3343.36,3344.27,2619732.0
1762442880,3344.28,3347.82,3343.69,3346.74,1389848.0
1762442940,3347.01,3348.51,3340.83,3342.03,2270666.0
1762443000,3342.64,3343.32,3338.3,3338.3,2410758.0
1762443060,3338.42,3341.77,3336.74,3338.73,2730994.0
1762443120,3338.9,3342.08,3334.89,3337.84,3763308.0
1762443180,3337.86,3342.04,3329.32,3329.85,5028158.0
1762443240,3331.13,3334.58,3324.2,3333.73,3408910.0
1762443300,3332.62,3334.22,3326.13,3328.6,2021318.0
1762443360,3329.1,3329.28,3320.22,3320.31,4127014.0
1762443420,3320.31,3321.35,3315.25,3315.95,6808154.0
1762443480,3316.15,3322.33,3315.88,3320.44,2947590.0
1762443540,3319.43,3319.78,3312.55,3312.55,3861640.0
1762443600,3311.79,3315.65,3307.0,3309.67,10770888.0
1762443660,3309.68,3311.35,3304.98,3309.51,5675354.0
1762443720,3309.74,3313.57,3307.21,3312.51,4425562.0
1762443780,3310.83,3320.69,3310.83,3313.17,5490098.0
1762443840,3313.04,3314.78,3296.21,3298.69,11887598.0
1762443900,3300.27,3308.3,3298.68,3308.09,6592828.0
1762443960,3308.44,3308.56,3301.36,3304.21,3126048.0
1762444020,3304.21,3305.84,3300.2,3300.2,1988244.0
1762444080,3300.21,3305.56,3294.73,3299.49,7738112.0
1762444140,3299.09,3299.68,3288.74,3295.91,8844124.0
1762444200,3294.8,3299.75,3289.16,3291.92,5471556.0
1762444260,3291.7,3294.86,3288.35,3288.49,8008776.0
1762444320,3288.7,3293.99,3275.47,3292.48,21073516.0
1762444380,3293.75,3295.36,3287.84,3291.98,8090582.0
1762444440,3291.9,3302.77,3291.36,3301.52,6618528.0
1762444500,3300.79,3301.29,3293.13,3295.97,3911250.0
1762444560,3295.36,3298.95,3288.0,3298.66,6971956.0
1762444620,3298.5,3300.39,3297.17,3299.18,2643482.0
1762444680,3299.47,3302.01,3293.77,3297.0,4050966.0
1762444740,3297.0,3302.8,3296.6,3300.01,2738302.0
1762444800,3300.15,3307.39,3298.58,3307.39,5364638.0
1762444860,3307.06,3310.16,3300.26,3301.72,4982606.0
1762444920,3302.83,3310.36,3300.58,3305.43,6016344.0
1762444980,3305.5,3314.33,3305.41,3306.46,4365668.0
1762445040,3306.34,3311.0,3304.76,3311.0,1951064.0
1762445100,3312.37,3318.91,3310.0,3316.33,3928096.0
1762445160,3316.63,3321.7,3311.8,3311.8,3447874.0
1762445220,3312.04,3314.58,3304.06,3305.26,3732836.0
1762445280,3305.26,3310.24,3305.09,3309.84,1798226.0
1762445340,3309.84,3310.91,3302.18,3304.19,1298256.0
1762445400,3303.99,3305.18,3298.27,3299.36,3701342.0
1762445460,3299.61,3301.78,3297.87,3298.96,4465596.0
1762445520,3299.56,3299.65,3294.43,3295.53,3174608.0
1762445580,3295.53,3298.14,3294.16,3297.82,1582078.0
1762445640,3297.43,3298.6,3291.94,3292.55,2252618.0
1762445700,3292.97,3298.36,3292.55,3295.0,1982960.0
1762445760,3295.01,3298.95,3287.3,3290.5,3212024.0
1762445820,3290.6,3295.64,3290.0,3294.28,1854212.0
1762445880,3294.42,3296.48,3289.53,3290.79,4416952.0
1762445940,3290.73,3290.94,3283.12,3283.13,3532650.0
1762446000,3283.8,3293.23,3283.8,3292.81,2845324.0
1762446060,3293.74,3296.6,3290.22,3296.22,2206780.0
1762446120,3296.22,3296.88,3289.14,3289.46,1399472.0
1762446180,3289.78,3291.24,3287.36,3287.7,1180620.0
1762446240,3287.69,3294.35,3287.69,3294.34,1789478.0
1762446300,3294.56,3294.87,3287.57,3291.06,1253364.0
1762446360,3290.01,3294.94,3289.82,3294.94,1899952.0
1762446420,3294.67,3296.43,3292.9,3296.43,1593038.0
1762446480,3296.0,3297.66,3293.85,3297.65,1905630.0
1762446540,3297.42,3303.74,3296.85,3302.46,3317026.0
1762446600,3301.72,3302.56,3293.28,3294.94,2149984.0
1762446660,3294.85,3296.3,3291.44,3292.89,1128424.0
1762446720,3292.89,3293.4,3290.22,3292.99,928590.0
1762446780,3292.38,3296.37,3291.6,3293.55,2308416.0
1762446840,3293.68,3294.99,3291.27,3293.39,3458636.0
1762446900,3293.4,3293.4,3283.56,3285.07,3355506.0
1762446960,3285.07,3285.95,3282.82,3285.47,2370826.0
1762447020,3285.35,3289.26,3284.51,3284.66,1451792.0
1762447080,3284.18,3289.32,3284.18,3285.96,1505944.0
1762447140,3285.97,3286.49,3266.29,3271.7,7484648.0
1762447200,3272.41,3276.32,3270.74,3271.71,8682328.0
1762447260,3271.83,3272.37,3264.04,3265.98,9914868.0
1762447320,3266.22,3268.09,3255.01,3255.26,9657338.0
1762447380,3255.68,3260.39,3248.57,3252.62,13684818.0
1762447440,3252.62,3260.36,3251.35,3260.1,6285294.0
1762447500,3259.71,3260.94,3254.61,3260.94,5822980.0
1762447560,3260.93,3269.11,3260.67,3268.76,6229494.0
1762447620,3269.12,3269.12,3260.01,3263.08,2960588.0
1762447680,3263.05,3263.47,3249.9,3250.22,4020012.0
1762447740,3249.9,3252.91,3246.63,3250.13,5854324.0
1762447800,3249.41,3250.3,3245.0,3246.36,4727954.0
1762447860,3246.88,3265.25,3246.88,3264.19,6198362.0
1762447920,3264.2,3277.39,3263.97,3277.39,5593846.0
1762447980,3277.22,3284.47,3275.03,3280.93,6398526.0
1762448040,3280.99,3286.21,3277.7,3281.7,4421206.0
1762448100,3281.52,3281.52,3271.67,3272.7,3306560.0
1762448160,3272.7,3273.9,3268.01,3270.3,2855848.0
1762448220,3270.75,3276.7,3270.3,3274.25,2068076.0
1762448280,3273.95,3278.73,3272.38,3277.65,2102956.0
1762448340,3277.45,3279.0,3274.34,3275.64,1373606.0
1762448400,3275.64,3284.51,3275.64,3282.48,5737198.0
1762448460,3281.97,3284.47,3277.87,3281.55,3468444.0
1762448520,3281.55,3285.65,3278.79,3284.4,2242352.0
1762448580,3284.13,3284.57,3278.69,3282.37,2061830.0
1762448640,3282.35,3288.68,3281.19,3286.21,2535128.0
1762448700,3285.74,3287.06,3281.39,3286.25,2934534.0
1762448760,3286.26,3287.99,3283.54,3287.99,2540680.0
1762448820,3287.98,3288.62,3274.6,3274.6,2624370.0
1762448880,3274.85,3277.58,3274.05,3277.58,1628552.0
1762448940,3278.11,3294.0,3276.76,3293.06,3615722.0
1762449000,3293.63,3304.24,3293.3,3298.34,6380650.0
1762449060,3298.43,3301.63,3296.0,3298.52,4075772.0
1762449120,3296.63,3298.04,3288.72,3289.24,2004920.0
1762449180,3289.24,3289.37,3285.02,3287.01,1031402.0
1762449240,3287.24,3287.24,3279.63,3280.39,2108100.0
1762449300,3280.4,3283.89,3279.19,3282.98,2512952.0
1762449360,3282.99,3284.52,3280.5,3281.56,2192960.0
1762449420,3281.56,3286.65,3280.56,3283.3,1786022.0
1762449480,3283.3,3292.56,3282.41,3286.28,1861818.0
1762449540,3285.61,3286.77,3283.0,3285.38,1278114.0
1762449600,3284.34,3285.03,3278.16,3278.17,1388894.0
1762449660,3278.09,3278.09,3269.99,3274.71,4280852.0
1762449720,3274.92,3282.72,3274.36,3282.18,1540192.0
1762449780,3281.49,3287.99,3279.38,3281.0,4021186.0
1762449840,3281.0,3292.42,3281.0,3290.38,3267430.0
1762449900,3290.37,3295.23,3287.79,3295.23,4022516.0
1762449960,3295.23,3301.42,3293.26,3295.95,4633738.0
1762450020,3296.15,3301.63,3295.61,3300.84,1653684.0
1762450080,3300.38,3303.76,3298.87,3302.01,2288980.0
1762450140,3301.8,3319.05,3301.8,3306.91,7044312.0
1762450200,3306.9,3307.1,3298.4,3299.93,2685210.0
1762450260,3300.33,3302.53,3297.83,3301.88,3981048.0
1762450320,3301.23,3313.98,3301.23,3310.26,3565610.0
1762450380,3309.25,3318.52,3308.84,3313.96,3971768.0
1762450440,3313.97,3316.37,3304.09,3304.9,1684770.0
1762450500,3304.34,3311.35,3304.11,3310.61,2082160.0
1762450560,3310.4,3316.7,3310.4,3314.85,1961926.0
1762450620,3314.85,3316.81,3310.01,3312.74,1606216.0
1762450680,3312.66,3314.68,3308.37,3309.89,1854558.0
1762450740,3309.89,3310.01,3303.41,3303.42,1138288.0
1762450800,3303.6,3307.79,3301.59,3306.87,3303378.0
1762450860,3306.51,3306.79,3303.97,3304.23,1335664.0
1762450920,3304.62,3308.21,3303.55,3307.49,766922.0
1762450980,3307.96,3311.88,3307.7,3311.49,926986.0
1762451040,3311.7,3311.9,3307.18,3308.95,949078.0
1762451100,3308.96,3314.87,3308.79,3311.6,929036.0
1762451160,3311.89,3315.78,3310.48,3315.78,1530480.0
1762451220,3316.0,3327.57,3316.0,3325.5,7474796.0
1762451280,3325.51,3332.45,3325.06,3331.96,6185582.0
1762451340,3332.0,3333.49,3327.03,3329.74,3499170.0
1762451400,3329.98,3337.48,3328.7,3336.91,4244756.0
1762451460,3336.9,3339.99,3331.85,3331.85,3836168.0
1762451520,3331.87,3332.72,3328.13,3331.35,2308600.0
1762451580,3330.99,3332.78,3324.68,3326.25,1612626.0
1762451640,3326.25,3333.33,3326.24,3331.16,2787314.0
1762451700,3331.07,3336.63,3327.66,3331.63,3778916.0
1762451760,3331.49,3333.54,3326.57,3331.35,873998.0
1762451820,3331.22,3331.35,3328.21,3328.21,1092956.0
1762451880,3328.7,3331.73,3328.27,3329.21,581344.0
1762451940,3329.47,3331.0,3327.69,3328.33,836762.0
1762452000,3328.32,3329.02,3324.45,3325.96,1265280.0
1762452060,3326.26,3333.55,3325.96,3332.8,978430.0
1762452120,3332.8,3333.71,3328.56,3329.03,1651724.0
1762452180,3329.02,3329.03,3322.65,3322.95,1320752.0
1762452240,3322.95,3322.96,3314.99,3314.99,3669434.0
1762452300,3314.49,3318.0,3314.12,3314.74,3249438.0
1762452360,3314.0,3314.0,3309.88,3311.39,4148464.0
1762452420,3311.57,3315.59,3311.57,3314.29,1220558.0
1762452480,3313.45,3317.79,3312.27,3312.65,2017792.0
1762452540,3312.64,3313.03,3308.16,3309.58,4268324.0
1762452600,3309.59,3311.01,3306.98,3309.05,2118232.0
1762452660,3309.05,3311.0,3307.59,3308.8,1230064.0
1762452720,3308.8,3311.61,3307.33,3311.33,1627668.0
1762452780,3311.32,3315.24,3311.32,3314.54,1864202.0
1762452840,3314.54,3314.83,3311.16,3313.41,1185566.0
1762452900,3313.23,3315.56,3311.56,3311.98,3032476.0
1762452960,3311.44,3311.92,3303.88,3306.08,1519084.0
1762453020,3306.08,3306.08,3297.38,3299.34,5559206.0
1762453080,3300.12,3300.88,3294.56,3298.1,3237112.0
1762453140,3298.21,3303.15,3295.49,3302.22,2284466.0
1762453200,3302.88,3307.27,3302.23,3305.83,5969202.0
1762453260,3305.98,3308.17,3301.61,3305.39,1747942.0
1762453320,3305.38,3309.23,3305.35,3305.69,1681022.0
1762453380,3305.8,3309.2,3304.44,3307.84,813230.0
1762453440,3307.84,3312.24,3307.48,3310.71,2491030.0
1762453500,3310.6,3313.74,3310.0,3311.01,2113306.0
1762453560,3311.01,3316.2,3310.18,3315.63,2618182.0
1762453620,3315.63,3315.89,3308.22,3308.23,1196744.0
1762453680,3308.22,3312.9,3308.21,3312.59,565540.0
1762453740,3312.6,3313.52,3308.39,3308.93,682778.0
1762453800,3308.41,3314.28,3308.0,3311.68,998142.0
1762453860,3311.68,3314.78,3311.68,3313.04,766528.0
1762453920,3313.27,3318.59,3313.27,3315.22,1626464.0
1762453980,3316.05,3321.57,3313.68,3315.1,1926148.0
1762454040,3314.9,3319.6,3314.23,3318.8,1070336.0
1762454100,3318.66,3325.4,3318.45,3325.08,1625116.0
1762454160,3325.09,3327.95,3324.75,3327.95,2511272.0
1762454220,3327.95,3327.95,3323.46,3324.62,826516.0
1762454280,3324.89,3328.11,3324.82,3326.6,838802.0
1762454340,3326.61,3332.56,3326.61,3331.42,1657508.0
1762454400,3331.42,3336.67,3331.42,3335.16,1461952.0
1762454460,3335.16,3335.16,3329.74,3331.99,2918788.0
1762454520,3331.99,3339.04,3329.88,3338.66,1723596.0
1762454580,3338.37,3339.57,3333.09,3333.13,1980934.0
1762454640,3334.01,3338.63,3333.23,3334.66,1833374.0
1762454700,3335.01,3338.63,3334.25,3336.93,1140772.0
1762454760,3337.27,3337.27,3328.6,3329.71,1639058.0
1762454820,3329.7,3335.13,3328.68,3334.67,1579910.0
1762454880,3335.0,3348.86,3335.0,3346.45,5926480.0
1762454940,3346.07,3349.86,3344.33,3348.54,2823310.0
1762455000,3347.86,3351.11,3342.07,3342.07,3238216.0
1762455060,3342.07,3342.92,3337.16,3341.85,2305716.0
1762455120,3341.34,3343.22,3339.35,3340.81,3134902.0
1762455180,3340.82,3341.03,3332.47,3333.14,1823742.0
1762455240,3333.4,3337.03,3330.01,3335.36,4529666.0
1762455300,3334.71,3337.86,3326.68,3326.68,2446468.0
1762455360,3326.69,3328.67,3324.25,3327.66,4131666.0
1762455420,3327.86,3330.0,3326.92,3329.39,871922.0
1762455480,3329.38,3330.72,3326.19,3326.19,691326.0
1762455540,3326.99,3328.41,3326.91,3327.46,1806626.0
1762455600,3327.04,3327.04,3322.76,3324.64,1644082.0
1762455660,3324.5,3332.03,3322.22,3331.82,1560998.0
1762455720,3331.59,3332.39,3327.15,3327.75,1544224.0
1762455780,3327.42,3333.53,3326.83,3330.1,2383326.0
1762455840,3329.96,3335.19,3325.21,3332.35,1793732.0
1762455900,3332.36,3340.0,3332.17,3337.26,1681482.0
1762455960,3337.21,3340.0,3334.86,3336.86,1133868.0
1762456020,3336.86,3337.8,3333.8,3336.02,1343924.0
1762456080,3336.01,3336.26,3331.68,3334.02,1028282.0
1762456140,3333.68,3335.69,3329.47,3331.82,1372678.0
1762456200,3331.83,3333.31,3330.14,3332.02,870882.0
1762456260,3332.02,3338.46,3332.02,3336.72,608802.0
1762456320,3336.9,3336.9,3334.42,3334.42,891322.0
1762456380,3334.43,3337.83,3333.64,3336.54,413710.0
1762456440,3336.55,3339.94,3335.07,3338.58,1246314.0
1762456500,3339.16,3341.31,3338.58,3340.57,821116.0
1762456560,3341.23,3341.96,3335.36,3338.53,1047256.0
1762456620,3338.52,3342.0,3333.13,3335.0,1568442.0
1762456680,3334.95,3336.56,3331.03,3332.4,949162.0
1762456740,3332.41,3337.67,3331.39,3336.51,512332.0
1762456800,3336.36,3337.54,3332.57,3333.04,395306.0
1762456860,3333.03,3334.6,3332.24,3333.61,353060.0
1762456920,3332.65,3336.72,3331.48,3333.19,613928.0
1762456980,3333.23,3334.5,3331.07,3332.71,310658.0
1762457040,3333.05,3334.8,3330.0,3330.14,331782.0
1762457100,3330.13,3334.06,3330.13,3331.85,709622.0
1762457160,3331.84,3334.67,3329.19,3334.66,557570.0
1762457220,3334.66,3340.0,3333.6,3333.6,910642.0
1762457280,3333.6,3338.98,3333.6,3338.28,652474.0
1762457340,3338.45,3340.38,3336.13,3336.31,805506.0
1762457400,3336.31,3336.9,3331.7,3331.71,811848.0
1762457460,3331.4,3335.67,3331.4,3335.05,868788.0
1762457520,3335.04,3339.9,3334.6,3339.36,846078.0
1762457580,3339.35,3339.9,3335.15,3335.78,1460978.0
1762457640,3335.99,3336.86,3332.0,3334.01,553082.0
1762457700,3333.41,3334.93,3332.49,3333.42,1093124.0
1762457760,3333.16,3340.75,3332.27,3339.07,1394014.0
1762457820,3339.07,3340.0,3337.04,3339.06,694242.0
1762457880,3339.07,3341.19,3337.16,3337.31,686786.0
1762457940,3337.31,3337.34,3329.67,3329.67,1751910.0
1762458000,3329.68,3329.68,3322.0,3325.26,2804458.0
1762458060,3325.26,3325.85,3314.57,3316.6,3643294.0
1762458120,3316.6,3318.63,3315.44,3316.09,2471096.0
1762458180,3316.09,3319.43,3314.83,3318.38,1135868.0
1762458240,3318.39,3322.4,3317.86,3321.19,918802.0
1762458300,3321.19,3323.8,3320.69,3321.37,1527020.0
1762458360,3321.37,3322.32,3319.37,3320.73,645044.0
1762458420,3320.85,3322.66,3317.7,3319.6,780848.0
1762458480,3319.6,3322.0,3311.21,3311.59,1969812.0
1762458540,3311.6,3315.39,3311.27,3314.34,1750738.0
1762458600,3314.34,3318.78,3313.04,3318.01,1606372.0
1762458660,3318.01,3319.32,3315.61,3315.61,337080.0
1762458720,3315.61,3316.09,3312.54,3313.2,597118.0
1762458780,3313.2,3314.27,3308.33,3313.16,2025928.0
1762458840,3313.62,3317.0,3313.45,3317.0,605362.0
1762458900,3317.0,3318.56,3315.2,3316.8,1069254.0
1762458960,3316.81,3318.23,3315.82,3317.62,407498.0
1762459020,3317.62,3322.67,3316.71,3321.79,1213374.0
1762459080,3321.91,3330.59,3321.9,3326.65,3751956.0
1762459140,3326.22,3326.22,3322.0,3324.25,627090.0
1762459200,3324.56,3331.16,3324.55,3329.81,1591152.0
1762459260,3330.3,3331.74,3326.99,3328.92,730296.0
1762459320,3329.32,3334.94,3328.03,3331.58,1497104.0
1762459380,3331.35,3332.9,3329.29,3329.86,383474.0
1762459440,3329.75,3331.35,3328.81,3331.16,890582.0
1762459500,3330.54,3335.53,3330.53,3330.92,966536.0
1762459560,3331.03,3331.51,3324.75,3328.39,1257310.0
1762459620,3328.78,3329.32,3325.37,3328.35,379144.0
1762459680,3328.6,3332.69,3327.0,3327.8,875188.0
1762459740,3327.62,3328.4,3320.68,3322.98,1016688.0
1762459800,3322.98,3324.21,3321.06,3322.64,462652.0
1762459860,3322.79,3325.42,3321.4,3323.65,362406.0
1762459920,3324.69,3330.8,3322.83,3323.4,985464.0
1762459980,3323.4,3323.64,3318.0,3318.89,1440566.0
1762460040,3317.89,3318.48,3315.3,3316.31,1210684.0
1762460100,3316.31,3320.19,3316.23,3317.42,745132.0
1762460160,3317.42,3317.98,3313.35,3315.14,1242094.0
1762460220,3314.9,3315.06,3310.73,3311.44,1493850.0
1762460280,3311.43,3313.12,3310.03,3313.12,796074.0
1762460340,3313.79,3316.09,3312.24,3312.41,981068.0
1762460400,3312.4,3316.87,3310.01,3316.46,1572594.0
1762460460,3316.46,3317.17,3312.69,3315.3,401038.0
1762460520,3315.14,3318.73,3314.83,3317.43,619792.0
1762460580,3317.42,3321.17,3315.5,3320.7,566798.0
1762460640,3321.08,3321.43,3319.3,3321.14,394296.0
1762460700,3321.6,3324.72,3320.11,3322.48,513792.0
1762460760,3322.66,3324.03,3319.59,3319.59,760208.0
1762460820,3319.6,3319.6,3312.71,3314.94,1170012.0
1762460880,3314.93,3315.9,3311.55,3312.49,361094.0
1762460940,3312.49,3313.43,3303.65,3306.53,2735786.0
1762461000,3306.52,3307.48,3305.5,3306.32,530260.0
1762461060,3306.33,3306.34,3300.11,3301.2,1708124.0
1762461120,3301.21,3304.84,3298.13,3303.41,1775970.0
1762461180,3303.03,3305.36,3301.08,3305.36,1171762.0
1762461240,3305.35,3311.15,3305.22,3311.14,772762.0
1762461300,3311.15,3311.34,3305.8,3306.54,1082566.0
1762461360,3306.53,3307.4,3303.37,3306.18,451902.0
1762461420,3306.29,3310.97,3306.18,3306.62,602318.0
1762461480,3306.78,3309.31,3306.04,3307.89,433384.0
1762461540,3307.6,3309.77,3299.6,3299.6,631384.0
1762461600,3299.57,3300.81,3296.61,3298.89,1253852.0
1762461660,3298.38,3300.91,3297.75,3299.18,1406612.0
1762461720,3299.18,3300.03,3295.23,3295.93,766684.0
1762461780,3295.96,3297.95,3291.05,3292.52,4663430.0
1762461840,3292.38,3293.69,3288.9,3291.2,1862808.0
1762461900,3291.95,3294.24,3289.57,3291.96,1540016.0
1762461960,3292.67,3293.0,3286.03,3287.3,1417996.0
1762462020,3286.99,3292.6,3286.99,3291.43,904216.0
1762462080,3291.09,3294.55,3290.76,3293.28,1001720.0
1762462140,3292.63,3301.21,3292.22,3296.58,1371788.0
1762462200,3297.91,3301.15,3296.77,3301.15,1484532.0
1762462260,3301.68,3301.68,3295.96,3296.14,1191478.0
1762462320,3296.22,3303.75,3296.22,3300.87,1477346.0
1762462380,3299.65,3303.16,3299.0,3299.88,940928.0
1762462440,3299.87,3301.69,3293.87,3294.63,1318210.0
1762462500,3293.42,3301.92,3293.42,3300.68,1617726.0
1762462560,3300.08,3304.86,3298.74,3303.05,1613972.0
1762462620,3303.67,3304.8,3298.24,3298.24,393922.0
1762462680,3297.17,3300.26,3294.27,3299.37,642446.0
1762462740,3299.37,3305.35,3297.82,3305.04,1780466.0
1762462800,3305.21,3305.21,3301.15,3303.99,831460.0
1762462860,3304.0,3305.68,3301.85,3303.41,589204.0
1762462920,3303.42,3306.53,3299.73,3306.41,1006796.0
1762462980,3306.71,3308.0,3301.88,3302.27,858936.0
1762463040,3302.26,3302.26,3298.29,3299.39,840626.0
1762463100,3299.56,3300.6,3291.5,3293.68,1847780.0
1762463160,3293.89,3302.52,3293.75,3300.52,1300372.0
1762463220,3300.53,3305.82,3300.52,3305.57,415584.0
1762463280,3305.57,3306.69,3303.47,3303.54,964328.0
1762463340,3303.27,3304.39,3300.47,3304.32,1640694.0
1762463400,3304.31,3307.05,3302.4,3304.12,638702.0
1762463460,3304.12,3306.21,3304.0,3304.7,400418.0
1762463520,3304.7,3305.24,3300.0,3300.0,539608.0
1762463580,3299.68,3305.0,3299.38,3300.4,587432.0
1762463640,3300.41,3301.96,3298.36,3299.46,740530.0
1762463700,3299.45,3299.63,3296.16,3296.38,462988.0
1762463760,3296.4,3300.0,3292.35,3300.0,1970916.0
1762463820,3299.77,3304.32,3295.96,3303.96,1965094.0
1762463880,3303.91,3305.09,3301.27,3301.4,351148.0
1762463940,3301.6,3303.99,3301.6,3302.72,288544.0
1762464000,3302.76,3303.37,3302.0,3302.5,805120.0
1762464060,3303.03,3303.23,3301.24,3301.53,492288.0
1762464120,3301.58,3303.83,3299.0,3301.57,680138.0
1762464180,3301.58,3301.58,3298.55,3299.86,453698.0
1762464240,3299.86,3304.81,3299.68,3304.27,1097582.0
1762464300,3304.27,3305.0,3299.22,3299.24,383810.0
1762464360,3299.33,3301.9,3297.57,3301.9,210194.0
1762464420,3302.12,3312.09,3302.11,3311.58,1417898.0
1762464480,3311.58,3313.69,3310.7,3311.24,985770.0
1762464540,3311.25,3315.86,3311.24,3314.41,819960.0
1762464600,3314.41,3315.76,3313.62,3313.82,512460.0
1762464660,3313.83,3314.95,3313.03,3314.94,273318.0
1762464720,3314.95,3316.66,3314.26,3315.28,600600.0
1762464780,3315.28,3315.28,3311.99,3315.27,688752.0
1762464840,3315.26,3317.84,3314.94,3316.9,806872.0
1762464900,3316.57,3317.97,3315.29,3315.99,416158.0
1762464960,3315.99,3320.79,3313.59,3320.46,637784.0
1762465020,3320.59,3320.87,3317.41,3320.87,505786.0
1762465080,3320.87,3321.41,3319.59,3321.02,379166.0
1762465140,3321.02,3321.03,3319.28,3319.95,463248.0
1762465200,3319.69,3322.39,3319.09,3322.39,735214.0
1762465260,3322.38,3324.81,3319.83,3324.54,1519456.0
1762465320,3324.55,3330.0,3324.28,3329.2,1393908.0
1762465380,3329.07,3329.81,3327.56,3328.34,974868.0
1762465440,3328.35,3328.43,3322.45,3322.49,873706.0
1762465500,3322.41,3323.57,3321.17,3321.17,467672.0
1762465560,3320.85,3321.01,3319.0,3320.06,452890.0
1762465620,3320.34,3320.87,3319.37,3319.71,325886.0
1762465680,3319.6,3319.86,3317.37,3317.78,312384.0
1762465740,3317.78,3318.03,3315.37,3316.18,647624.0
1762465800,3316.18,3318.23,3312.35,3318.22,769672.0
1762465860,3318.72,3327.31,3318.56,3326.86,1199356.0
1762465920,3328.41,3334.31,3326.11,3332.17,2951564.0
1762465980,3331.72,3331.72,3328.66,3329.44,704388.0
1762466040,3329.64,3330.81,3328.29,3329.62,754084.0
1762466100,3329.63,3331.44,3327.35,3331.15,1470276.0
1762466160,3331.03,3331.14,3325.96,3326.21,1356894.0
1762466220,3325.95,3326.52,3323.64,3323.94,1037162.0
1762466280,3323.93,3327.42,3323.38,3327.41,854044.0
1762466340,3327.17,3328.55,3324.5,3324.61,1114836.0
1762466400,3324.61,3326.57,3323.0,3325.62,501164.0
1762466460,3325.63,3326.27,3324.21,3326.27,233676.0
1762466520,3326.73,3328.64,3325.48,3328.44,247692.0
1762466580,3328.43,3328.44,3326.71,3326.98,274390.0
1762466640,3326.98,3328.75,3326.98,3327.17,327416.0
1762466700,3327.67,3328.83,3325.36,3325.37,452618.0
1762466760,3325.6,3325.88,3323.84,3324.71,671016.0
1762466820,3324.71,3324.71,3319.68,3320.8,734372.0
1762466880,3319.96,3321.4,3317.68,3320.12,751488.0
1762466940,3320.12,3320.12,3318.37,3318.64,350210.0
1762467000,3318.63,3318.64,3316.21,3317.3,550084.0
1762467060,3317.31,3317.91,3315.62,3316.75,631740.0
1762467120,3316.75,3316.75,3312.29,3312.65,1266034.0
1762467180,3312.36,3315.0,3312.33,3314.79,729992.0
1762467240,3314.41,3314.47,3310.81,3311.2,540040.0
1762467300,3311.21,3315.86,3311.2,3315.36,564044.0
1762467360,3315.66,3317.34,3314.34,3315.16,1118466.0
1762467420,3315.2,3315.36,3313.51,3315.29,384904.0
1762467480,3315.3,3317.76,3315.29,3316.16,202320.0
1762467540,3316.17,3320.9,3315.36,3320.89,266024.0
1762467600,3320.89,3320.91,3315.84,3317.34,694568.0
1762467660,3317.92,3320.92,3317.92,3319.14,561994.0
1762467720,3319.37,3320.73,3318.48,3319.64,593860.0
1762467780,3319.63,3319.64,3317.68,3318.32,207592.0
1762467840,3318.32,3320.61,3318.32,3319.9,173588.0
1762467900,3319.96,3319.96,3316.81,3317.88,292752.0
1762467960,3317.88,3318.97,3310.95,3310.95,599060.0
1762468020,3310.95,3311.13,3306.12,3306.21,1081590.0
1762468080,3306.21,3312.32,3306.21,3307.49,875480.0
1762468140,3307.5,3311.36,3307.49,3311.36,333354.0
1762468200,3311.37,3311.37,3306.19,3308.49,517768.0
1762468260,3308.74,3316.41,3308.49,3316.41,488394.0
1762468320,3317.14,3317.56,3313.46,3313.63,247834.0
1762468380,3313.62,3316.54,3313.23,3313.58,241502.0
1762468440,3313.58,3313.58,3311.44,3311.64,109626.0
1762468500,3311.63,3312.25,3306.67,3308.02,833688.0
1762468560,3308.02,3315.53,3305.1,3307.12,1348462.0
1762468620,3306.48,3311.03,3306.12,3306.61,1425688.0
1762468680,3306.43,3306.89,3304.31,3306.88,692010.0
1762468740,3306.89,3307.43,3305.97,3305.98,117476.0
1762468800,3305.98,3305.98,3304.14,3304.49,187556.0
1762468860,3304.54,3304.64,3303.34,3303.34,431536.0
1762468920,3303.35,3303.35,3297.66,3299.75,1176738.0
1762468980,3299.75,3302.1,3299.75,3301.92,444182.0
1762469040,3301.91,3302.96,3301.37,3302.8,157978.0
1762469100,3302.8,3302.8,3302.09,3302.61,145166.0
1762469160,3302.61,3302.61,3294.76,3294.77,1326430.0
1762469220,3294.77,3297.8,3294.06,3297.8,591192.0
1762469280,3297.73,3302.63,3297.72,3302.62,331744.0
1762469340,3302.63,3306.93,3302.43,3306.93,632638.0
1762469400,3306.93,3309.23,3305.65,3307.0,858802.0
1762469460,3307.0,3309.15,3306.55,3309.14,306182.0
1762469520,3310.56,3314.77,3310.23,3314.49,685488.0
1762469580,3313.03,3313.03,3309.63,3311.46,461588.0
1762469640,3311.46,3315.59,3311.45,3315.59,501520.0
1762469700,3315.58,3315.78,3314.74,3315.37,229770.0
1762469760,3315.38,3315.38,3313.19,3313.94,158074.0
1762469820,3314.15,3315.44,3314.15,3315.44,120792.0
1762469880,3316.0,3321.57,3316.0,3319.6,1225074.0
1762469940,3318.92,3322.0,3318.01,3318.23,727958.0
1762470000,3317.76,3318.01,3311.89,3312.84,845316.0
1762470060,3312.46,3312.54,3310.0,3310.0,748524.0
1762470120,3310.0,3313.18,3308.74,3308.75,697456.0
1762470180,3308.76,3311.57,3308.36,3308.51,466584.0
1762470240,3308.0,3308.66,3306.21,3308.47,542866.0
1762470300,3308.46,3308.7,3303.38,3306.52,760790.0
1762470360,3306.52,3307.89,3304.02,3307.89,565100.0
1762470420,3307.88,3309.82,3306.9,3309.6,468436.0
1762470480,3310.35,3310.35,3303.06,3303.23,295412.0
1762470540,3303.24,3305.2,3299.45,3302.14,2358622.0
1762470600,3302.13,3303.83,3301.24,3303.83,441152.0
1762470660,3303.83,3311.4,3303.83,3310.44,460620.0
1762470720,3310.4,3311.47,3309.4,3311.17,305614.0
1762470780,3311.18,3315.53,3309.35,3315.53,574912.0
1762470840,3315.54,3316.47,3311.0,3311.26,448278.0
1762470900,3311.63,3311.93,3306.01,3311.69,1106290.0
1762470960,3311.69,3315.05,3311.66,3311.71,705718.0
1762471020,3311.53,3311.53,3303.68,3303.69,558960.0
1762471080,3303.69,3304.55,3301.58,3301.99,467062.0
1762471140,3301.53,3303.16,3298.28,3298.95,661218.0
1762471200,3298.95,3301.34,3288.13,3289.04,5127182.0
1762471260,3289.32,3293.25,3288.72,3293.25,3779952.0
1762471320,3293.32,3295.87,3293.31,3293.68,1583430.0
1762471380,3293.68,3297.43,3293.68,3296.82,1468504.0
1762471440,3296.81,3302.0,3296.81,3301.99,957582.0
1762471500,3301.99,3307.58,3301.21,3304.81,1169130.0
1762471560,3304.18,3304.88,3302.67,3304.25,832866.0
1762471620,3304.25,3306.72,3302.3,3303.02,379192.0
1762471680,3303.03,3303.31,3299.8,3302.56,460738.0
1762471740,3302.56,3304.5,3302.26,3302.95,385170.0
1762471800,3303.0,3305.86,3301.2,3301.21,517490.0
1762471860,3301.01,3301.01,3291.93,3292.99,924316.0
1762471920,3292.99,3296.17,3289.43,3296.17,1103904.0
1762471980,3295.07,3298.8,3294.72,3298.8,779120.0
1762472040,3298.8,3299.78,3294.42,3295.58,279744.0
1762472100,3295.58,3299.08,3293.16,3293.38,464152.0
1762472160,3293.37,3295.68,3290.51,3295.68,405050.0
1762472220,3295.47,3299.14,3295.28,3297.18,385824.0
1762472280,3297.18,3297.19,3291.18,3292.58,727086.0
1762472340,3292.59,3293.61,3290.0,3293.6,465708.0
1762472400,3293.52,3296.08,3292.71,3294.78,225398.0
1762472460,3294.78,3297.64,3292.79,3296.37,372200.0
1762472520,3296.36,3300.22,3295.68,3297.86,908646.0
1762472580,3297.85,3298.8,3296.65,3298.79,206634.0
1762472640,3298.79,3302.41,3298.69,3302.41,329554.0
1762472700,3302.4,3307.66,3302.4,3307.65,1109936.0
1762472760,3307.65,3307.65,3303.8,3306.97,1248072.0
1762472820,3306.97,3307.27,3305.37,3307.26,388186.0
1762472880,3306.84,3307.8,3306.18,3306.34,313552.0
1762472940,3306.34,3307.18,3305.21,3305.83,213278.0
1762473000,3305.83,3307.26,3304.81,3306.69,258902.0
1762473060,3306.69,3308.13,3305.4,3308.07,213484.0
1762473120,3308.55,3308.82,3305.48,3306.48,629256.0
1762473180,3306.48,3308.54,3303.88,3307.05,567096.0
1762473240,3307.37,3310.98,3306.91,3309.55,768872.0
1762473300,3309.54,3310.62,3307.91,3308.5,299088.0
1762473360,3308.51,3312.0,3308.01,3309.36,902608.0
1762473420,3309.37,3312.99,3309.36,3312.71,345714.0
1762473480,3312.71,3313.85,3311.81,3312.29,616712.0
1762473540,3312.29,3313.7,3312.1,3313.69,444144.0
1762473600,3313.7,3313.85,3310.65,3310.65,616048.0
1762473660,3310.77,3317.62,3309.77,3317.04,1094592.0
1762473720,3317.43,3320.74,3317.03,3320.49,1317264.0
1762473780,3320.49,3325.23,3319.94,3323.09,1743438.0
1762473840,3323.24,3323.38,3317.51,3320.57,1292976.0
1762473900,3321.36,3324.82,3320.51,3323.16,1142880.0
1762473960,3323.16,3327.1,3322.41,3325.71,1349752.0
1762474020,3325.27,3328.02,3324.82,3327.32,883204.0
1762474080,3327.23,3327.23,3321.27,3324.12,1076512.0
1762474140,3324.12,3325.74,3321.45,3321.46,974460.0
1762474200,3321.46,3322.13,3316.42,3319.0,1771416.0
1762474260,3319.06,3323.99,3319.06,3322.01,945790.0
1762474320,3322.02,3322.75,3311.28,3311.28,1917428.0
1762474380,3311.16,3313.57,3308.0,3312.94,1796268.0
1762474440,3313.41,3318.91,3313.41,3316.0,432864.0
1762474500,3316.01,3322.47,3316.01,3322.47,722518.0
1762474560,3322.46,3326.19,3320.0,3320.35,1419338.0
1762474620,3320.34,3320.34,3310.55,3311.19,1314612.0
1762474680,3311.79,3311.8,3305.22,3306.65,1372782.0
1762474740,3306.34,3306.34,3301.44,3301.45,2238790.0
1762474800,3300.45,3305.05,3298.75,3304.17,2616286.0
1762474860,3304.06,3307.49,3300.39,3307.49,1513534.0
1762474920,3307.88,3307.88,3304.55,3304.86,866744.0
1762474980,3304.87,3307.53,3304.16,3305.96,443366.0
1762475040,3306.25,3308.55,3304.0,3304.01,498744.0
1762475100,3304.2,3304.4,3298.44,3301.46,964284.0
1762475160,3301.47,3302.69,3299.68,3299.69,655814.0
1762475220,3299.69,3300.44,3294.4,3294.99,1060292.0
1762475280,3294.66,3296.26,3292.01,3293.65,1036428.0
1762475340,3293.64,3301.45,3292.77,3300.32,978438.0
1762475400,3300.32,3300.32,3296.44,3297.66,868462.0
1762475460,3296.5,3300.52,3294.21,3294.21,883382.0
1762475520,3293.7,3304.91,3292.95,3304.33,1130094.0
1762475580,3304.12,3315.36,3304.12,3313.89,1665458.0
1762475640,3314.3,3324.89,3314.3,3323.67,1516978.0
1762475700,3324.08,3330.72,3321.13,3323.38,3134756.0
1762475760,3323.75,3328.85,3323.38,3325.02,2158468.0
1762475820,3324.88,3330.7,3322.41,3328.13,2219626.0
1762475880,3328.14,3328.97,3318.35,3319.69,808762.0
1762475940,3320.54,3322.28,3320.11,3322.27,761740.0
1762476000,3323.56,3325.07,3317.61,3319.45,719348.0
1762476060,3319.5,3321.89,3318.88,3320.06,642462.0
1762476120,3321.08,3324.18,3320.61,3321.21,936198.0
1762476180,3321.21,3322.81,3319.02,3321.87,501774.0
1762476240,3321.87,3323.9,3321.02,3323.82,423312.0
1762476300,3323.75,3324.17,3320.3,3321.38,528608.0
1762476360,3321.52,3325.84,3320.33,3323.71,726052.0
1762476420,3324.04,3327.38,3320.8,3320.8,1422592.0
1762476480,3320.77,3329.64,3320.39,3328.96,720324.0
1762476540,3328.64,3331.05,3327.95,3327.96,891312.0
1762476600,3328.34,3330.0,3323.88,3329.98,1012866.0
1762476660,3329.84,3329.84,3325.44,3325.45,526102.0
1762476720,3325.82,3327.77,3324.66,3327.34,952852.0
1762476780,3327.35,3328.25,3324.14,3324.14,1701294.0
1762476840,3324.14,3326.96,3322.01,3325.99,1367780.0
1762476900,3325.99,3326.0,3321.66,3321.66,385658.0
1762476960,3321.65,3324.71,3314.48,3315.7,2337282.0
1762477020,3315.7,3318.96,3315.03,3318.41,569280.0
1762477080,3318.41,3326.59,3318.41,3325.1,441530.0
1762477140,3325.16,3327.9,3323.29,3323.85,737140.0
1762477200,3325.15,3325.15,3319.88,3320.75,1234588.0
1762477260,3320.75,3328.0,3318.23,3325.93,786240.0
1762477320,3325.6,3326.86,3322.8,3323.17,423534.0
1762477380,3323.17,3327.5,3323.17,3326.17,765546.0
1762477440,3326.55,3329.32,3320.57,3328.73,1142486.0
1762477500,3328.73,3328.74,3318.55,3320.76,2035540.0
1762477560,3319.83,3320.92,3317.82,3317.85,955818.0
1762477620,3317.85,3317.85,3310.84,3311.71,2023094.0
1762477680,3310.72,3311.18,3305.74,3308.55,1586404.0
1762477740,3309.21,3309.52,3296.51,3296.86,2203438.0
1762477800,3297.13,3302.14,3294.99,3299.72,2753776.0
1762477860,3300.22,3303.18,3293.91,3294.24,1766020.0
1762477920,3294.13,3299.93,3294.13,3299.19,1775546.0
1762477980,3299.19,3308.41,3298.52,3306.92,1047584.0
1762478040,3306.94,3313.59,3306.94,3308.13,1632850.0
1762478100,3308.52,3308.91,3303.55,3304.74,1168742.0
1762478160,3304.89,3311.16,3304.89,3308.0,641136.0
1762478220,3308.69,3315.34,3306.89,3314.29,1002942.0
1762478280,3314.28,3318.85,3312.6,3316.84,1252152.0
1762478340,3316.85,3321.95,3315.84,3318.0,2028904.0
1762478400,3317.99,3321.2,3315.9,3317.79,1650816.0
1762478460,3317.87,3318.99,3306.71,3306.71,1784316.0
1762478520,3307.26,3313.67,3305.15,3313.67,688556.0
1762478580,3313.66,3325.85,3313.64,3325.69,1713866.0
1762478640,3325.69,3326.99,3322.94,3326.72,2153622.0
1762478700,3326.71,3326.71,3322.6,3323.16,1259076.0
1762478760,3323.69,3323.99,3320.01,3321.46,811424.0
1762478820,3321.45,3322.77,3318.6,3322.77,633726.0
1762478880,3323.0,3325.48,3321.79,3321.79,1126630.0
1762478940,3321.8,3323.71,3319.91,3320.63,444722.0
1762479000,3320.42,3320.97,3314.11,3314.11,1179964.0
1762479060,3313.93,3316.18,3311.31,3316.18,1046022.0
1762479120,3316.18,3317.43,3309.71,3310.24,1182706.0
1762479180,3310.57,3310.72,3295.36,3296.67,3535530.0
1762479240,3296.23,3297.57,3280.49,3282.72,8169288.0
1762479300,3283.15,3284.77,3273.13,3283.17,8394776.0
1762479360,3282.73,3287.79,3278.47,3279.88,2466288.0
1762479420,3282.48,3286.99,3280.95,3282.5,1635614.0
1762479480,3283.32,3290.88,3282.82,3287.91,1657148.0
1762479540,3288.35,3295.71,3287.58,3295.28,2608898.0
1762479600,3295.65,3295.65,3290.64,3292.28,1274384.0
1762479660,3292.82,3292.82,3286.8,3287.22,1103276.0
1762479720,3286.95,3292.8,3286.95,3290.39,1349954.0
1762479780,3290.31,3295.66,3288.04,3294.86,1281426.0
1762479840,3294.34,3294.87,3291.05,3291.05,788830.0
1762479900,3290.43,3293.42,3284.24,3293.41,1101374.0
1762479960,3293.41,3302.49,3292.01,3299.23,4057706.0
1762480020,3299.23,3299.23,3289.13,3289.36,814700.0
1762480080,3289.25,3295.18,3288.25,3294.11,1212298.0
1762480140,3294.12,3294.53,3290.16,3292.99,576742.0
1762480200,3293.01,3297.52,3292.34,3296.39,751174.0
1762480260,3296.39,3302.84,3296.23,3301.79,541896.0
1762480320,3302.25,3302.62,3295.64,3296.39,421040.0
1762480380,3296.39,3296.61,3291.43,3292.13,1113266.0
1762480440,3292.72,3300.72,3292.72,3300.71,374886.0
1762480500,3300.71,3307.0,3300.19,3301.88,1903536.0
1762480560,3302.02,3304.49,3300.63,3304.49,1092356.0
1762480620,3304.49,3317.14,3303.59,3314.81,2296710.0
1762480680,3313.86,3321.59,3313.74,3321.28,2482318.0
1762480740,3321.28,3324.0,3320.3,3323.56,2618908.0
1762480800,3323.11,3325.56,3317.55,3317.55,2261130.0
1762480860,3317.56,3321.8,3316.5,3318.29,1560192.0
1762480920,3318.3,3319.18,3315.85,3318.2,917242.0
1762480980,3318.19,3320.9,3313.07,3314.46,1397596.0
1762481040,3313.77,3322.38,3313.77,3318.49,1486762.0
1762481100,3318.5,3320.18,3313.85,3316.77,680022.0
1762481160,3316.82,3325.7,3316.29,3318.34,688054.0
1762481220,3318.58,3320.29,3314.9,3319.71,615748.0
1762481280,3319.55,3321.2,3317.91,3319.6,943834.0
1762481340,3319.6,3322.09,3316.15,3322.09,624362.0
1762481400,3322.48,3325.2,3321.05,3321.7,1345112.0
1762481460,3321.7,3322.12,3316.8,3316.85,1127014.0
1762481520,3317.44,3320.06,3316.33,3319.65,343278.0
1762481580,3319.65,3321.0,3318.31,3318.48,374828.0
1762481640,3318.98,3319.93,3315.65,3315.77,534866.0
1762481700,3315.91,3319.26,3315.59,3317.5,1067782.0
1762481760,3317.5,3319.65,3313.55,3314.2,809638.0
1762481820,3314.19,3320.28,3312.29,3318.93,688686.0
1762481880,3319.22,3322.01,3315.0,3322.0,654944.0
1762481940,3322.01,3323.8,3316.0,3316.61,1121938.0
1762482000,3316.0,3319.44,3315.54,3315.8,554630.0
1762482060,3316.5,3318.0,3311.23,3311.23,674518.0
1762482120,3309.83,3310.34,3303.08,3303.85,1686970.0
1762482180,3303.85,3309.87,3302.83,3307.62,1479060.0
1762482240,3307.63,3311.16,3305.66,3309.35,501402.0
1762482300,3309.34,3311.04,3307.65,3308.42,485990.0
1762482360,3308.42,3310.29,3305.96,3310.29,355418.0
1762482420,3310.28,3310.58,3303.06,3305.0,396870.0
1762482480,3305.0,3307.1,3303.41,3305.01,788772.0
1762482540,3304.56,3305.99,3303.29,3303.92,292762.0
1762482600,3303.92,3305.96,3303.8,3305.21,388458.0
1762482660,3305.12,3306.94,3304.26,3306.46,472582.0
1762482720,3306.21,3314.24,3304.5,3314.16,539678.0
1762482780,3314.16,3321.99,3312.8,3321.37,1962044.0
1762482840,3320.99,3322.84,3318.59,3321.1,1124984.0
1762482900,3321.1,3322.5,3319.36,3320.76,592064.0
1762482960,3320.58,3325.96,3318.48,3320.93,1596984.0
1762483020,3320.92,3323.33,3318.12,3321.37,578396.0
1762483080,3321.38,3322.32,3318.45,3319.56,689174.0
1762483140,3320.73,3322.64,3320.55,3322.64,686398.0
1762483200,3323.24,3324.54,3320.77,3321.83,729382.0
1762483260,3321.74,3324.96,3320.36,3320.8,855700.0
1762483320,3320.28,3325.6,3320.06,3325.6,610646.0
1762483380,3325.61,3329.45,3324.08,3328.12,1598802.0
1762483440,3328.34,3330.0,3325.83,3326.56,1081590.0
1762483500,3326.92,3329.44,3323.23,3323.23,1036928.0
1762483560,3322.74,3327.79,3321.81,3327.79,861152.0
1762483620,3327.24,3328.58,3325.22,3327.76,740598.0
1762483680,3328.08,3330.39,3326.94,3327.39,867824.0
1762483740,3326.97,3328.59,3325.84,3328.59,471518.0
1762483800,3328.53,3331.72,3326.1,3331.72,1416450.0
1762483860,3331.92,3336.91,3331.91,3333.26,2464014.0
1762483920,3333.26,3339.75,3333.25,3337.61,1444386.0
1762483980,3337.61,3339.71,3334.17,3339.45,1065990.0
1762484040,3339.23,3343.14,3339.0,3341.3,2644066.0
1762484100,3341.29,3351.96,3338.21,3340.32,5811466.0
1762484160,3340.32,3344.13,3340.32,3344.04,2014004.0
1762484220,3344.04,3345.59,3342.05,3343.09,1679460.0
1762484280,3342.93,3344.61,3342.01,3342.2,1013618.0
1762484340,3342.21,3346.72,3342.18,3345.69,1130300.0
1762484400,3345.7,3349.03,3342.09,3348.8,1968760.0
1762484460,3348.8,3354.99,3347.91,3349.6,2743032.0
1762484520,3349.69,3354.7,3347.99,3348.1,1940676.0
1762484580,3347.99,3348.15,3342.0,3344.05,2073412.0
1762484640,3344.05,3354.53,3343.29,3353.5,1147994.0
1762484700,3353.5,3359.97,3351.39,3357.69,3741100.0
1762484760,3357.99,3358.29,3353.14,3353.17,1013398.0
1762484820,3353.17,3355.39,3352.45,3353.99,1344162.0
1762484880,3353.87,3356.46,3353.36,3355.05,1452142.0
1762484940,3355.27,3357.0,3353.83,3354.11,1173504.0
1762485000,3354.11,3356.71,3354.11,3356.71,731416.0
1762485060,3356.7,3357.22,3355.66,3356.89,871216.0
1762485120,3356.89,3357.18,3354.12,3356.67,1005340.0
1762485180,3356.66,3358.2,3353.71,3355.47,2136986.0
1762485240,3355.13,3357.69,3352.79,3356.89,1694808.0
1762485300,3356.8,3358.66,3353.1,3357.89,1453520.0
1762485360,3357.49,3363.88,3355.37,3360.8,2607216.0
1762485420,3360.72,3362.38,3356.14,3360.0,1380104.0
1762485480,3359.89,3359.9,3355.07,3357.2,786980.0
1762485540,3357.22,3362.66,3356.11,3361.68,756070.0
1762485600,3361.77,3362.28,3359.5,3359.51,466348.0
1762485660,3359.4,3360.37,3353.21,3354.03,1285752.0
1762485720,3353.7,3358.97,3352.43,3358.24,654698.0
1762485780,3358.24,3363.99,3358.23,3359.03,1378492.0
1762485840,3359.0,3360.22,3357.01,3358.93,564108.0
1762485900,3358.85,3359.11,3355.67,3355.75,878626.0
1762485960,3356.17,3362.72,3355.78,3356.46,1463926.0
1762486020,3356.46,3357.59,3355.53,3356.3,491428.0
1762486080,3356.29,3356.3,3352.99,3356.28,481870.0
1762486140,3356.28,3361.26,3355.02,3360.38,1272438.0
1762486200,3360.37,3360.37,3358.11,3358.12,466554.0
1762486260,3358.11,3360.22,3358.1,3358.68,313812.0
1762486320,3358.67,3361.14,3357.02,3358.37,662072.0
1762486380,3358.43,3360.67,3353.43,3354.21,1095368.0
1762486440,3354.16,3354.49,3351.08,3353.81,2107016.0
1762486500,3354.44,3357.04,3354.33,3355.59,510774.0
1762486560,3355.59,3356.28,3352.38,3354.28,490404.0
1762486620,3354.28,3355.99,3350.53,3350.64,412918.0
1762486680,3350.64,3351.73,3349.06,3350.26,845476.0
1762486740,3350.26,3352.99,3350.07,3352.73,919652.0
1762486800,3352.72,3352.73,3350.55,3352.0,372964.0
1762486860,3351.99,3352.72,3349.65,3349.85,596322.0
1762486920,3349.86,3352.33,3349.37,3351.31,528478.0
1762486980,3351.33,3352.32,3349.58,3350.74,290426.0
1762487040,3350.87,3353.56,3350.59,3351.17,619070.0
1762487100,3351.17,3351.17,3346.36,3346.36,1082492.0
1762487160,3346.37,3348.33,3345.05,3345.94,762582.0
1762487220,3345.64,3348.01,3345.29,3347.52,634186.0
1762487280,3347.52,3348.82,3346.29,3348.47,688510.0
1762487340,3348.27,3348.87,3346.9,3347.45,277274.0
1762487400,3347.45,3348.0,3345.43,3345.91,776266.0
1762487460,3346.1,3347.38,3345.95,3345.95,770162.0
1762487520,3345.95,3345.95,3343.81,3344.71,528306.0
1762487580,3344.31,3344.88,3343.0,3343.67,649148.0
1762487640,3343.68,3344.32,3341.89,3342.82,1123684.0
1762487700,3342.81,3344.59,3341.6,3341.91,658836.0
1762487760,3341.91,3345.95,3341.61,3344.95,512386.0
1762487820,3344.95,3346.0,3343.46,3345.4,298684.0
1762487880,3345.41,3349.5,3344.25,3344.25,839270.0
1762487940,3344.26,3345.85,3343.57,3343.67,431654.0
1762488000,3343.67,3346.38,3341.0,3341.86,1586262.0
1762488060,3341.75,3345.64,3341.57,3342.99,624014.0
1762488120,3342.98,3343.98,3334.86,3337.75,2960266.0
1762488180,3337.75,3341.29,3337.11,3339.13,1328594.0
1762488240,3339.12,3341.6,3339.12,3340.51,656738.0
1762488300,3340.53,3341.41,3336.37,3336.38,468676.0
1762488360,3336.07,3336.08,3331.87,3334.03,1768200.0
1762488420,3334.02,3338.29,3333.05,3337.32,1777198.0
1762488480,3337.33,3339.06,3335.23,3336.64,1345778.0
1762488540,3336.73,3339.69,3332.12,3333.63,826188.0
1762488600,3333.64,3335.13,3333.16,3333.25,792352.0
1762488660,3333.25,3333.41,3330.0,3330.81,2120412.0
1762488720,3330.65,3331.41,3330.15,3330.96,1332850.0
1762488780,3330.97,3331.05,3328.34,3328.34,1314666.0
1762488840,3328.34,3330.87,3328.0,3328.17,936854.0
1762488900,3328.19,3332.27,3328.17,3331.71,966096.0
1762488960,3331.72,3336.65,3330.03,3335.68,924358.0
1762489020,3335.68,3336.19,3333.55,3335.56,657338.0
1762489080,3335.51,3340.15,3335.5,3339.22,1047448.0
1762489140,3339.22,3340.6,3337.31,3337.49,1206440.0
1762489200,3337.5,3338.79,3335.0,3335.83,523910.0
1762489260,3335.83,3339.33,3335.83,3338.71,743606.0
1762489320,3338.96,3339.7,3336.58,3338.51,355408.0
1762489380,3339.24,3340.84,3338.4,3340.07,1410134.0
1762489440,3340.17,3341.99,3339.24,3339.24,462558.0
1762489500,3338.77,3339.08,3336.48,3336.84,555762.0
1762489560,3336.84,3339.23,3336.54,3336.54,407512.0
1762489620,3336.55,3339.7,3335.46,3336.69,764648.0
1762489680,3336.69,3339.0,3336.68,3338.01,219092.0
1762489740,3338.01,3340.01,3338.0,3339.62,395610.0
1762489800,3339.61,3339.62,3334.63,3334.64,634722.0
1762489860,3334.64,3334.64,3330.42,3330.95,569234.0
1762489920,3330.95,3333.24,3330.23,3331.65,752884.0
1762489980,3331.1,3331.62,3329.61,3329.96,533682.0
1762490040,3329.89,3329.89,3326.01,3326.39,884466.0
1762490100,3326.4,3327.86,3325.6,3327.09,1366140.0
1762490160,3327.28,3327.36,3325.59,3327.0,1203762.0
1762490220,3327.0,3328.03,3324.14,3324.18,944276.0
1762490280,3324.17,3326.26,3324.17,3325.18,649512.0
1762490340,3324.75,3324.99,3318.22,3318.92,2955332.0
1762490400,3318.6,3323.28,3318.19,3322.89,1042968.0
1762490460,3322.94,3325.6,3322.27,3324.98,1760698.0
1762490520,3324.93,3331.63,3324.0,3330.31,1375606.0
1762490580,3329.88,3331.15,3329.88,3331.13,818554.0
1762490640,3331.13,3332.5,3329.54,3329.55,600332.0
1762490700,3329.39,3330.32,3327.74,3328.41,1094094.0
1762490760,3328.29,3332.21,3327.47,3332.2,737894.0
1762490820,3332.21,3332.21,3330.0,3330.01,532160.0
1762490880,3330.01,3330.97,3328.31,3330.8,633646.0
1762490940,3330.81,3331.91,3328.15,3329.22,462240.0
1762491000,3329.21,3330.7,3327.69,3330.7,684376.0
1762491060,3330.69,3332.23,3330.39,3331.02,402930.0
1762491120,3331.03,3332.17,3327.2,3327.93,398152.0
1762491180,3329.19,3331.43,3328.85,3330.45,598544.0
1762491240,3330.45,3330.45,3328.52,3329.99,555100.0
1762491300,3329.99,3332.23,3329.34,3331.91,474566.0
1762491360,3331.55,3333.71,3330.19,3333.71,474184.0
1762491420,3333.71,3336.85,3333.7,3334.04,1175200.0
1762491480,3334.04,3336.95,3334.04,3336.95,984994.0
1762491540,3336.94,3338.7,3336.57,3337.26,723886.0
1762491600,3336.82,3338.76,3336.2,3337.42,568962.0
1762491660,3337.23,3337.59,3336.13,3337.28,761776.0
1762491720,3337.58,3339.41,3337.3,3339.41,914736.0
1762491780,3339.41,3340.33,3338.64,3340.0,914100.0
1762491840,3340.0,3347.76,3338.96,3346.61,2177308.0
1762491900,3346.61,3348.84,3345.6,3348.59,1578840.0
1762491960,3348.58,3349.61,3344.47,3345.9,1005902.0
1762492020,3345.05,3351.45,3344.07,3350.81,1395876.0
1762492080,3351.12,3354.91,3351.12,3354.23,1392130.0
1762492140,3354.59,3357.19,3353.47,3356.06,638250.0
1762492200,3356.49,3362.76,3355.94,3356.24,2072254.0
1762492260,3356.23,3359.5,3355.29,3356.85,1081554.0
1762492320,3356.0,3360.22,3355.44,3359.1,987832.0
1762492380,3359.1,3359.11,3355.4,3358.0,420340.0
1762492440,3358.0,3360.0,3358.0,3359.24,487870.0
1762492500,3359.24,3360.61,3356.86,3357.42,1339830.0
1762492560,3357.41,3359.37,3355.84,3357.0,1305576.0
1762492620,3357.01,3359.46,3355.84,3355.84,1082616.0
1762492680,3355.85,3356.79,3353.03,3356.69,1669398.0
1762492740,3356.69,3360.13,3356.69,3358.16,862956.0
1762492800,3358.08,3358.43,3351.79,3353.36,1372726.0
1762492860,3353.36,3354.02,3352.57,3353.41,462648.0
1762492920,3353.4,3353.9,3350.43,3353.89,1116062.0
1762492980,3353.9,3355.93,3353.89,3355.34,615208.0
1762493040,3355.25,3355.48,3354.31,3355.47,2398104.0
1762493100,3355.28,3355.97,3352.38,3353.08,905332.0
1762493160,3353.08,3353.73,3350.31,3353.72,565428.0
1762493220,3353.73,3355.23,3353.21,3354.53,480660.0
1762493280,3354.53,3355.24,3353.69,3355.23,319222.0
1762493340,3355.23,3358.83,3355.23,3358.04,506454.0
1762493400,3358.05,3358.69,3355.91,3356.35,814962.0
1762493460,3356.35,3357.37,3354.38,3354.96,766518.0
1762493520,3354.97,3358.22,3354.97,3358.22,730476.0
1762493580,3358.22,3360.0,3357.14,3359.65,785136.0
1762493640,3359.65,3360.61,3356.76,3360.61,2550554.0
1762493700,3360.61,3362.99,3360.0,3361.55,1172542.0
1762493760,3361.55,3363.63,3356.44,3358.89,1510712.0
1762493820,3358.89,3363.85,3358.88,3362.04,3348472.0
1762493880,3362.04,3362.52,3359.54,3362.51,1160816.0
1762493940,3362.51,3363.0,3359.85,3361.61,1454074.0
1762494000,3361.61,3362.38,3360.23,3361.99,630752.0
1762494060,3362.13,3362.45,3358.19,3359.97,1198910.0
1762494120,3359.96,3360.85,3357.9,3358.01,591434.0
1762494180,3357.77,3359.69,3357.0,3357.87,874058.0
1762494240,3357.87,3357.87,3356.6,3357.4,394914.0
1762494300,3357.39,3358.51,3355.07,3355.42,2086164.0
1762494360,3355.43,3356.96,3355.43,3355.54,687952.0
1762494420,3355.53,3357.98,3354.3,3354.87,1995786.0
1762494480,3354.86,3357.25,3354.39,3357.0,598230.0
1762494540,3357.35,3357.82,3354.64,3354.73,1324534.0
1762494600,3354.74,3357.98,3354.74,3357.65,508468.0
1762494660,3357.66,3359.98,3355.85,3359.98,443680.0
1762494720,3359.99,3365.46,3359.99,3365.46,2540028.0
1762494780,3365.45,3371.29,3362.0,3363.28,2525482.0
1762494840,3363.28,3364.74,3361.6,3362.19,736506.0
1762494900,3362.2,3363.66,3360.31,3360.31,450586.0
1762494960,3360.31,3362.6,3360.3,3361.41,924666.0
1762495020,3361.39,3364.28,3360.77,3364.15,648712.0
1762495080,3364.15,3366.0,3363.92,3365.42,437204.0
1762495140,3365.43,3365.88,3364.94,3365.34,635300.0
1762495200,3365.41,3365.58,3362.2,3363.81,1123720.0
1762495260,3363.81,3365.34,3362.24,3365.33,946554.0
1762495320,3365.7,3365.8,3362.35,3363.48,840070.0
1762495380,3363.48,3363.49,3361.55,3362.93,426912.0
1762495440,3362.93,3362.94,3360.08,3360.41,339814.0
1762495500,3360.41,3362.17,3360.41,3361.74,439434.0
1762495560,3361.73,3361.73,3357.62,3357.62,796840.0
1762495620,3357.63,3359.82,3357.44,3358.3,1353556.0
1762495680,3358.29,3359.42,3358.29,3358.35,515268.0
1762495740,3358.35,3360.5,3358.19,3358.4,303238.0
1762495800,3358.39,3359.48,3357.77,3359.0,264720.0
1762495860,3358.73,3363.43,3358.67,3362.99,360376.0
1762495920,3362.99,3366.0,3362.99,3365.99,676724.0
1762495980,3365.99,3366.0,3363.8,3364.52,861850.0
1762496040,3364.53,3364.53,3362.46,3363.28,275694.0
1762496100,3362.79,3364.84,3362.78,3362.79,386506.0
1762496160,3362.79,3363.49,3361.31,3362.68,431938.0
1762496220,3362.68,3365.0,3362.68,3364.96,339228.0
1762496280,3364.34,3365.35,3363.56,3365.17,346240.0
1762496340,3365.17,3366.06,3363.55,3363.56,454300.0
1762496400,3364.02,3364.42,3363.57,3363.58,287254.0
1762496460,3363.1,3364.25,3363.1,3363.17,164902.0
1762496520,3363.17,3367.82,3363.17,3367.82,775548.0
1762496580,3367.82,3368.34,3367.01,3367.8,617450.0
1762496640,3367.79,3367.8,3366.29,3366.69,221846.0
1762496700,3366.88,3366.88,3362.29,3363.44,761308.0
1762496760,3363.13,3364.17,3362.6,3363.94,142370.0
1762496820,3363.95,3364.62,3361.7,3361.7,306596.0
1762496880,3362.43,3362.58,3361.27,3361.28,646402.0
1762496940,3361.28,3361.28,3358.38,3359.33,551650.0
1762497000,3359.33,3359.33,3352.0,3353.27,3810654.0
1762497060,3353.58,3354.68,3352.73,3353.58,637208.0
1762497120,3353.58,3354.9,3352.0,3354.9,838406.0
1762497180,3354.89,3354.89,3351.22,3352.0,463142.0
1762497240,3352.0,3354.19,3352.0,3354.01,674694.0
1762497300,3354.01,3354.13,3351.0,3352.89,1579212.0
1762497360,3352.89,3356.42,3352.89,3355.29,436276.0
1762497420,3355.29,3356.12,3354.0,3354.01,271092.0
1762497480,3354.01,3355.31,3353.18,3353.18,230244.0
1762497540,3353.19,3354.16,3352.73,3353.3,507838.0
1762497600,3353.56,3355.24,3352.8,3354.44,1711196.0
1762497660,3354.43,3355.88,3354.16,3354.78,740632.0
1762497720,3354.77,3355.72,3354.31,3355.23,234896.0
1762497780,3355.23,3355.23,3352.61,3354.17,325658.0
1762497840,3354.17,3355.44,3353.58,3354.4,608618.0
1762497900,3354.21,3354.55,3352.11,3353.01,322344.0
1762497960,3353.01,3354.54,3352.58,3353.3,231070.0
1762498020,3353.29,3353.9,3349.49,3349.74,344280.0
1762498080,3349.82,3350.74,3349.29,3349.66,616970.0
1762498140,3349.66,3351.0,3349.65,3350.79,1060040.0
1762498200,3350.79,3350.97,3348.48,3348.66,794982.0
1762498260,3348.6,3350.78,3347.79,3350.77,855756.0
1762498320,3350.77,3352.9,3350.42,3351.31,806968.0
1762498380,3351.3,3352.13,3347.84,3347.84,320874.0
1762498440,3347.85,3348.69,3347.25,3348.65,254272.0
1762498500,3348.65,3349.15,3347.5,3348.13,1236096.0
1762498560,3348.13,3348.4,3345.9,3346.01,723100.0
1762498620,3346.01,3347.82,3345.93,3346.44,738728.0
1762498680,3346.43,3348.21,3346.43,3347.82,444822.0
1762498740,3347.82,3348.65,3346.16,3346.3,386084.0
1762498800,3346.3,3348.82,3346.3,3347.52,503814.0
1762498860,3347.51,3351.32,3347.51,3351.08,1215484.0
1762498920,3350.67,3355.14,3349.99,3354.71,1941770.0
1762498980,3354.71,3355.03,3352.91,3353.4,361838.0
1762499040,3353.4,3353.42,3350.86,3351.42,403204.0
1762499100,3351.22,3352.55,3349.75,3351.96,508550.0
1762499160,3351.96,3354.19,3351.01,3354.18,1173370.0
1762499220,3354.29,3356.99,3354.03,3356.98,927616.0
1762499280,3356.99,3356.99,3355.38,3355.67,294568.0
1762499340,3355.67,3359.25,3355.67,3356.31,1237414.0
1762499400,3356.01,3356.01,3353.41,3354.36,612824.0
1762499460,3354.35,3355.2,3354.14,3354.84,247262.0
1762499520,3354.84,3355.46,3353.72,3354.77,156512.0
1762499580,3355.01,3355.01,3354.05,3354.8,188900.0
1762499640,3354.8,3354.97,3351.14,3352.68,492354.0
1762499700,3352.92,3360.24,3352.92,3359.45,1915638.0
1762499760,3359.45,3360.62,3357.18,3358.23,1546876.0
1762499820,3358.24,3361.93,3358.24,3361.93,832304.0
1762499880,3361.99,3363.0,3360.72,3361.58,983358.0
1762499940,3361.59,3362.0,3358.56,3359.48,691356.0
1762500000,3359.1,3362.12,3358.71,3362.11,1060282.0
1762500060,3362.12,3362.6,3360.82,3362.25,354644.0
1762500120,3362.25,3362.93,3360.0,3360.0,405406.0
1762500180,3360.0,3360.18,3355.32,3356.3,1076566.0
1762500240,3356.3,3356.3,3347.79,3348.31,1575478.0
1762500300,3348.31,3348.31,3338.49,3339.17,2936680.0
1762500360,3339.18,3343.99,3339.09,3343.29,2578052.0
1762500420,3343.29,3343.62,3338.42,3340.54,1254156.0
1762500480,3340.54,3343.55,3340.51,3342.78,591240.0
1762500540,3343.04,3344.69,3341.58,3343.91,610226.0
1762500600,3343.91,3344.74,3343.21,3343.71,569738.0
1762500660,3343.71,3343.86,3341.0,3341.91,381392.0
1762500720,3341.92,3342.49,3338.83,3338.83,550118.0
1762500780,3338.83,3339.97,3337.47,3338.33,2135572.0
1762500840,3338.34,3340.03,3334.71,3338.66,1848340.0
1762500900,3338.65,3338.87,3334.24,3335.53,1674592.0
1762500960,3335.52,3340.43,3335.52,3339.97,882040.0
1762501020,3339.97,3341.53,3338.82,3339.64,619004.0
1762501080,3340.12,3341.37,3339.65,3340.41,369074.0
1762501140,3340.41,3340.71,3338.94,3339.0,541866.0
1762501200,3339.36,3339.74,3338.51,3339.74,784892.0
1762501260,3339.74,3344.56,3339.74,3343.43,1125710.0
1762501320,3343.71,3344.98,3343.7,3344.5,576690.0
1762501380,3344.51,3346.01,3344.04,3344.8,495270.0
1762501440,3344.81,3346.48,3344.8,3345.42,426844.0
1762501500,3345.42,3346.96,3345.41,3345.61,903928.0
1762501560,3345.6,3348.85,3345.6,3347.02,869428.0
1762501620,3347.03,3349.86,3347.03,3349.4,1673270.0
1762501680,3349.4,3352.6,3349.4,3351.18,757250.0
1762501740,3350.93,3356.07,3350.93,3355.66,1735168.0
1762501800,3354.97,3356.3,3352.16,3352.64,1240866.0
1762501860,3352.65,3353.4,3351.49,3353.1,1074686.0
1762501920,3352.6,3353.62,3350.64,3352.48,1226828.0
1762501980,3352.48,3355.23,3352.48,3355.22,874576.0
1762502040,3355.23,3355.82,3354.36,3354.86,459378.0
1762502100,3354.86,3354.86,3352.09,3352.69,550788.0
1762502160,3352.69,3354.45,3352.45,3352.69,419208.0
1762502220,3352.7,3354.85,3352.45,3354.84,367780.0
1762502280,3354.85,3356.72,3354.84,3356.31,532498.0
1762502340,3356.31,3357.49,3356.31,3356.33,663608.0
1762502400,3356.32,3356.37,3353.25,3353.28,693162.0
1762502460,3353.29,3355.49,3352.85,3352.94,602060.0
1762502520,3352.86,3353.04,3351.14,3353.04,438596.0
1762502580,3353.41,3354.44,3352.73,3353.51,1617812.0
1762502640,3353.52,3354.91,3352.16,3354.91,1323282.0
1762502700,3354.99,3356.47,3354.26,3356.46,511316.0
1762502760,3356.46,3358.54,3356.46,3358.4,1654840.0
1762502820,3358.4,3359.04,3357.48,3358.19,765750.0
1762502880,3358.2,3359.29,3356.65,3356.66,642570.0
1762502940,3356.65,3357.37,3354.31,3354.31,316708.0
1762503000,3354.31,3356.2,3352.16,3356.19,332150.0
1762503060,3355.63,3355.99,3354.25,3355.2,155424.0
1762503120,3355.19,3355.77,3353.55,3354.35,372572.0
1762503180,3353.77,3354.37,3351.33,3353.01,347260.0
1762503240,3353.01,3357.05,3353.01,3356.83,319014.0
1762503300,3357.07,3358.34,3355.89,3356.35,443072.0
1762503360,3356.35,3356.35,3350.36,3350.92,1195360.0
1762503420,3350.92,3351.64,3350.27,3350.47,264354.0
1762503480,3350.48,3352.43,3349.49,3350.92,658496.0
1762503540,3350.92,3351.24,3346.42,3347.08,621818.0
1762503600,3347.11,3347.82,3343.41,3343.76,818412.0
1762503660,3343.76,3344.3,3341.95,3343.1,898516.0
1762503720,3343.1,3344.7,3341.33,3344.51,1428346.0
1762503780,3344.72,3347.19,3344.72,3347.19,417404.0
1762503840,3347.45,3350.92,3345.73,3350.75,740706.0
1762503900,3350.42,3350.44,3347.84,3348.34,421886.0
1762503960,3348.34,3350.95,3348.34,3350.95,283592.0
1762504020,3351.0,3354.53,3350.99,3352.75,327532.0
1762504080,3352.75,3353.26,3351.49,3351.71,351768.0
1762504140,3351.88,3351.88,3348.17,3348.25,314026.0
1762504200,3348.26,3349.33,3347.11,3348.25,300442.0
1762504260,3348.25,3348.25,3345.34,3346.97,538558.0
1762504320,3346.96,3348.27,3346.45,3347.89,277164.0
1762504380,3347.81,3347.81,3343.39,3344.55,731300.0
1762504440,3344.56,3344.56,3341.51,3343.74,1070972.0
1762504500,3343.74,3344.26,3340.21,3341.89,1122530.0
1762504560,3341.34,3341.55,3339.69,3340.73,720230.0
1762504620,3340.82,3341.87,3338.36,3338.5,1135830.0
1762504680,3338.5,3338.5,3335.69,3336.22,2198788.0
1762504740,3336.22,3336.22,3332.3,3335.63,1319966.0
1762504800,3335.89,3337.57,3332.33,3337.57,1281968.0
1762504860,3337.57,3337.57,3336.17,3336.18,553400.0
1762504920,3336.18,3337.16,3334.73,3336.77,666636.0
1762504980,3336.71,3336.77,3335.0,3335.27,635526.0
1762505040,3335.28,3336.08,3334.45,3335.74,409814.0
1762505100,3335.99,3335.99,3333.25,3334.57,595348.0
1762505160,3334.71,3335.55,3333.69,3334.18,267466.0
1762505220,3334.17,3336.61,3333.63,3335.23,445224.0
1762505280,3335.24,3337.37,3335.0,3337.15,370428.0
1762505340,3337.54,3338.5,3336.28,3338.5,488994.0
1762505400,3338.5,3338.58,3335.47,3335.47,419802.0
1762505460,3335.46,3338.0,3335.1,3336.59,1319522.0
1762505520,3336.59,3340.0,3336.01,3336.51,953550.0
1762505580,3336.51,3337.52,3335.01,3336.37,481208.0
1762505640,3336.37,3338.29,3336.21,3336.89,420988.0
1762505700,3336.9,3337.78,3334.31,3334.76,501848.0
1762505760,3334.77,3337.66,3334.76,3337.4,492116.0
1762505820,3337.39,3337.4,3335.54,3336.98,185114.0
1762505880,3336.98,3339.14,3336.39,3338.96,334068.0
1762505940,3338.96,3341.34,3338.7,3340.46,705582.0
1762506000,3340.01,3340.71,3337.03,3337.51,538604.0
1762506060,3337.66,3338.55,3335.2,3336.31,359064.0
1762506120,3336.31,3336.32,3333.4,3334.5,544348.0
1762506180,3334.5,3334.5,3328.61,3329.73,1554398.0
1762506240,3329.52,3331.54,3329.52,3331.54,860100.0
1762506300,3331.53,3332.58,3330.1,3330.94,855032.0
1762506360,3330.94,3331.89,3326.91,3327.83,1021164.0
1762506420,3328.0,3328.99,3327.47,3328.12,1097298.0
1762506480,3328.12,3328.13,3320.89,3321.04,4569684.0
1762506540,3321.04,3322.11,3320.34,3321.45,1715690.0
1762506600,3321.46,3325.61,3321.2,3325.21,1381578.0
1762506660,3325.21,3329.43,3325.21,3328.1,1726512.0
1762506720,3328.09,3328.09,3323.88,3325.4,752826.0
1762506780,3325.4,3325.4,3323.9,3324.73,710900.0
1762506840,3324.87,3325.4,3324.45,3324.96,510904.0
1762506900,3324.96,3325.46,3324.19,3325.26,733788.0
1762506960,3325.26,3326.7,3323.54,3326.69,318672.0
1762507020,3326.7,3328.82,3326.0,3328.6,585906.0
1762507080,3328.61,3329.11,3326.67,3327.46,962122.0
1762507140,3327.47,3327.63,3326.93,3327.2,262918.0
1762507200,3327.36,3331.93,3326.7,3331.48,721786.0
1762507260,3331.63,3332.35,3324.69,3326.05,1499242.0
1762507320,3326.06,3327.98,3320.5,3320.5,1601664.0
1762507380,3320.51,3320.51,3313.14,3315.99,6037734.0
1762507440,3316.03,3316.03,3311.59,3312.29,1496090.0
1762507500,3312.3,3313.3,3309.45,3310.55,3094732.0
1762507560,3310.55,3312.51,3307.66,3311.7,2233090.0
1762507620,3311.7,3311.71,3306.29,3308.98,1692984.0
1762507680,3308.99,3308.99,3303.85,3305.65,2803416.0
1762507740,3305.64,3305.99,3304.0,3305.42,2317632.0
1762507800,3305.2,3309.57,3302.11,3307.5,2989844.0
1762507860,3307.9,3311.15,3303.91,3304.68,2263658.0
1762507920,3304.68,3310.93,3304.57,3310.65,1522762.0
1762507980,3310.81,3310.94,3306.94,3306.99,921762.0
1762508040,3307.63,3307.63,3292.11,3292.77,7681732.0
1762508100,3293.43,3297.54,3292.44,3294.36,3774292.0
1762508160,3293.53,3296.16,3292.02,3296.16,1967144.0
1762508220,3295.99,3297.91,3294.9,3295.58,1804332.0
1762508280,3296.07,3298.65,3295.58,3298.64,1385024.0
1762508340,3298.65,3298.65,3291.0,3291.34,2001060.0
1762508400,3291.35,3294.4,3291.0,3293.72,2580310.0
1762508460,3293.78,3296.27,3291.71,3291.76,2147032.0
1762508520,3291.76,3291.93,3288.12,3291.93,4176186.0
1762508580,3291.93,3292.0,3289.96,3290.66,1686958.0
1762508640,3290.87,3294.8,3290.37,3293.32,1086190.0
1762508700,3293.32,3295.68,3292.65,3293.98,1894176.0
1762508760,3294.33,3295.0,3292.0,3292.76,1526510.0
1762508820,3293.25,3294.77,3292.67,3294.71,1385162.0
1762508880,3294.1,3296.95,3293.47,3296.31,1692080.0
1762508940,3296.31,3296.94,3294.47,3295.92,651258.0
1762509000,3295.92,3299.01,3294.73,3297.31,1836870.0
1762509060,3298.04,3298.49,3291.0,3291.0,1341368.0
1762509120,3291.43,3298.0,3289.25,3297.73,1789598.0
1762509180,3297.74,3300.14,3296.17,3296.59,3703976.0
1762509240,3296.59,3297.51,3295.11,3296.62,690848.0
1762509300,3296.61,3299.1,3296.4,3298.51,859802.0
1762509360,3298.52,3300.4,3298.41,3299.81,717180.0
1762509420,3299.8,3299.8,3296.82,3297.58,406654.0
1762509480,3297.57,3298.03,3296.82,3297.53,369808.0
1762509540,3297.52,3300.89,3297.48,3299.96,1267266.0
1762509600,3299.46,3299.46,3295.01,3295.01,1853146.0
1762509660,3295.01,3298.8,3293.4,3298.8,745374.0
1762509720,3299.41,3307.39,3299.41,3307.18,3071354.0
1762509780,3307.03,3308.29,3302.52,3303.11,2426868.0
1762509840,3303.11,3306.97,3303.1,3306.77,1537528.0
1762509900,3306.76,3308.06,3304.7,3305.75,2600612.0
1762509960,3305.6,3306.52,3297.12,3297.89,1848796.0
1762510020,3297.88,3299.47,3297.62,3299.25,1218476.0
1762510080,3299.25,3300.8,3296.49,3296.49,1451104.0
1762510140,3296.24,3298.51,3296.06,3298.34,931244.0
1762510200,3298.16,3298.82,3296.2,3296.69,790318.0
1762510260,3296.69,3297.81,3292.68,3293.2,1136088.0
1762510320,3293.19,3294.4,3292.5,3294.16,773218.0
1762510380,3294.3,3296.53,3293.95,3294.42,1452140.0
1762510440,3294.43,3295.59,3292.06,3292.71,351066.0
1762510500,3292.72,3293.12,3281.86,3283.89,7751652.0
1762510560,3283.88,3284.15,3279.02,3282.16,4447070.0
1762510620,3282.17,3282.69,3277.75,3279.44,3451928.0
1762510680,3279.44,3285.39,3277.01,3282.8,4529612.0
1762510740,3283.16,3286.45,3281.32,3283.69,2036780.0
1762510800,3282.83,3288.0,3282.83,3287.74,1051038.0
1762510860,3287.75,3287.75,3278.15,3278.58,1465028.0
1762510920,3278.96,3281.55,3278.96,3279.25,2687488.0
1762510980,3279.55,3279.88,3276.97,3276.97,1081974.0
1762511040,3276.97,3277.92,3275.34,3276.79,2284808.0
1762511100,3276.8,3280.71,3272.54,3280.71,4169146.0
1762511160,3280.8,3282.56,3279.42,3280.2,1267824.0
1762511220,3280.28,3282.07,3279.47,3281.77,985928.0
1762511280,3281.76,3284.52,3281.41,3281.66,894572.0
1762511340,3281.65,3282.03,3277.64,3277.65,1520348.0
1762511400,3277.8,3281.9,3277.79,3281.9,2020186.0
1762511460,3281.71,3281.71,3277.42,3278.11,1241116.0
1762511520,3278.11,3279.03,3277.53,3278.33,965970.0
1762511580,3278.34,3281.2,3277.29,3280.93,743070.0
1762511640,3280.94,3281.7,3280.93,3281.52,440334.0
1762511700,3281.52,3281.91,3281.27,3281.91,320772.0
1762511760,3281.91,3285.66,3281.9,3283.2,1364392.0
1762511820,3283.21,3283.51,3281.31,3282.33,778416.0
1762511880,3282.33,3284.19,3282.33,3283.51,609552.0
1762511940,3283.52,3284.76,3282.0,3284.76,802094.0
1762512000,3284.8,3285.99,3283.38,3283.39,468132.0
1762512060,3283.39,3285.0,3283.0,3283.71,149194.0
1762512120,3283.71,3285.22,3282.43,3285.22,276858.0
1762512180,3285.22,3286.47,3285.21,3285.85,284278.0
1762512240,3285.85,3288.0,3285.85,3287.8,1140064.0
1762512300,3287.6,3288.0,3283.0,3283.23,1349846.0
1762512360,3283.23,3284.19,3282.0,3283.98,667834.0
1762512420,3283.98,3287.72,3282.98,3287.52,421690.0
1762512480,3287.52,3287.53,3283.21,3283.22,331092.0
1762512540,3283.22,3283.22,3280.04,3280.04,701888.0
1762512600,3280.04,3280.04,3275.66,3275.66,987434.0
1762512660,3275.67,3277.4,3272.02,3272.27,1757614.0
1762512720,3272.38,3272.85,3270.43,3272.85,3133016.0
1762512780,3272.84,3277.16,3272.84,3276.48,1693274.0
1762512840,3276.48,3277.88,3275.94,3275.94,806716.0
1762512900,3276.52,3278.54,3275.91,3278.54,642456.0
1762512960,3278.53,3279.35,3277.41,3277.41,871284.0
1762513020,3277.21,3277.22,3275.91,3276.37,221272.0
1762513080,3276.37,3278.09,3276.16,3278.0,239000.0
1762513140,3278.0,3279.01,3277.87,3279.0,238020.0
1762513200,3279.01,3279.01,3277.0,3277.92,425624.0
1762513260,3277.93,3277.94,3272.49,3274.99,569430.0
1762513320,3275.0,3275.0,3272.32,3273.68,845798.0
1762513380,3273.84,3275.78,3273.04,3273.46,625866.0
1762513440,3273.45,3273.46,3264.36,3268.24,5403618.0
1762513500,3268.47,3270.0,3268.0,3269.11,1008606.0
1762513560,3269.12,3275.1,3268.01,3273.64,2379372.0
1762513620,3274.56,3275.08,3271.71,3272.97,1105868.0
1762513680,3272.98,3273.01,3270.45,3271.45,706296.0
1762513740,3271.45,3273.73,3268.0,3268.0,1248286.0
1762513800,3268.0,3269.98,3264.35,3266.41,2089434.0
1762513860,3267.02,3268.17,3261.44,3264.68,3249548.0
1762513920,3264.79,3265.0,3255.86,3258.1,5794274.0
1762513980,3258.14,3262.52,3255.66,3259.26,3727636.0
1762514040,3259.61,3259.84,3252.27,3252.93,3570926.0
1762514100,3252.91,3255.21,3246.23,3247.89,8193514.0
1762514160,3247.35,3253.0,3245.0,3248.11,4794500.0
1762514220,3249.29,3256.08,3248.62,3255.58,3293602.0
1762514280,3254.9,3258.91,3249.78,3250.69,3619650.0
1762514340,3250.69,3253.23,3247.52,3248.83,1834194.0
1762514400,3248.37,3251.25,3233.03,3235.65,12902920.0
1762514460,3236.51,3244.0,3235.39,3243.2,4456188.0
1762514520,3243.2,3243.2,3235.66,3235.74,2977428.0
1762514580,3235.68,3236.11,3232.28,3234.64,5128800.0
1762514640,3234.4,3236.35,3234.01,3235.1,1846684.0
1762514700,3234.99,3235.38,3231.26,3232.25,2391796.0
1762514760,3232.17,3232.93,3228.64,3229.52,4710564.0
1762514820,3229.35,3234.77,3224.07,3226.13,5618888.0
1762514880,3226.91,3237.68,3225.08,3237.68,4068422.0
1762514940,3237.82,3240.08,3228.67,3230.93,4272618.0
1762515000,3230.79,3237.11,3227.44,3235.6,2966464.0
1762515060,3235.66,3236.02,3229.01,3229.58,2542744.0
1762515120,3229.62,3231.46,3227.28,3227.96,1994456.0
1762515180,3227.57,3233.0,3227.0,3227.01,1451384.0
1762515240,3227.01,3230.66,3227.01,3229.38,1649410.0
1762515300,3229.65,3233.63,3228.39,3229.75,2027326.0
1762515360,3229.8,3230.95,3225.21,3225.23,1707112.0
1762515420,3225.0,3232.87,3225.0,3228.67,2736438.0
1762515480,3228.61,3233.0,3225.58,3231.1,1623526.0
1762515540,3231.39,3234.51,3231.39,3232.0,2309820.0
1762515600,3232.42,3240.45,3232.0,3238.85,4193462.0
1762515660,3238.59,3239.52,3234.4,3236.65,2800680.0
1762515720,3236.21,3242.42,3235.56,3240.91,3969720.0
1762515780,3240.61,3240.85,3238.64,3239.43,1293004.0
1762515840,3239.43,3239.65,3235.71,3237.79,622934.0
1762515900,3237.77,3245.16,3237.76,3243.88,2633584.0
1762515960,3243.89,3244.49,3237.88,3237.88,2258074.0
1762516020,3237.89,3241.43,3237.78,3238.09,2097438.0
1762516080,3238.1,3240.85,3236.22,3240.44,864878.0
1762516140,3240.44,3243.4,3239.03,3241.14,1209130.0
1762516200,3241.17,3255.44,3240.84,3251.22,5341766.0
1762516260,3250.58,3258.06,3247.65,3257.26,5858952.0
1762516320,3257.95,3264.87,3257.59,3261.52,6340594.0
1762516380,3261.19,3261.2,3254.05,3255.4,2624282.0
1762516440,3255.39,3262.19,3253.63,3253.63,1642252.0
1762516500,3253.63,3260.16,3253.05,3259.09,3454302.0
1762516560,3259.1,3263.16,3258.07,3258.94,2992810.0
1762516620,3258.5,3261.28,3257.6,3257.61,3803458.0
1762516680,3257.9,3261.64,3257.77,3260.13,2439764.0
1762516740,3260.12,3261.62,3258.61,3258.61,1662532.0
1762516800,3258.42,3260.31,3256.62,3258.24,1907654.0
1762516860,3258.24,3261.0,3255.72,3256.03,1738756.0
1762516920,3256.38,3257.36,3254.59,3256.0,930964.0
1762516980,3256.0,3256.8,3254.7,3256.76,1020606.0
1762517040,3255.67,3262.03,3255.63,3261.7,838484.0
1762517100,3261.71,3277.15,3261.71,3268.43,11371782.0
1762517160,3268.31,3269.12,3264.55,3265.02,1385598.0
1762517220,3265.52,3266.71,3264.01,3264.02,858260.0
1762517280,3264.01,3265.39,3262.86,3263.88,991914.0
1762517340,3263.89,3263.89,3257.23,3257.73,1098588.0
1762517400,3257.67,3259.6,3257.13,3258.09,1036916.0
1762517460,3255.53,3256.35,3250.69,3251.99,3996606.0
1762517520,3252.0,3252.59,3245.9,3248.83,4002068.0
1762517580,3248.64,3248.64,3245.29,3247.02,2880378.0
1762517640,3246.93,3248.79,3246.02,3247.36,1325392.0
1762517700,3247.54,3248.05,3246.31,3247.4,910906.0
1762517760,3247.4,3249.28,3242.68,3242.74,2056810.0
1762517820,3242.85,3242.85,3238.3,3239.57,2767084.0
1762517880,3239.57,3241.21,3238.6,3241.21,1016282.0
1762517940,3241.21,3241.21,3235.15,3236.53,3755018.0
1762518000,3236.54,3239.18,3233.62,3236.9,3584900.0
1762518060,3236.15,3236.79,3232.61,3232.63,3142814.0
1762518120,3232.73,3234.28,3231.47,3234.15,1871354.0
1762518180,3234.27,3235.86,3231.95,3235.85,873846.0
1762518240,3236.03,3236.03,3228.51,3229.22,3548752.0
1762518300,3228.43,3231.01,3227.0,3229.27,2190866.0
1762518360,3228.76,3228.76,3219.69,3220.98,5484474.0
1762518420,3220.46,3225.98,3215.0,3222.38,6821570.0
1762518480,3222.37,3223.27,3210.08,3212.09,8185518.0
1762518540,3212.08,3216.81,3211.79,3214.57,2796516.0
1762518600,3213.26,3213.81,3200.84,3200.9,9681076.0
1762518660,3200.89,3209.02,3199.06,3202.9,7315056.0
1762518720,3203.61,3206.62,3201.13,3201.81,3261774.0
1762518780,3201.53,3204.88,3200.11,3204.42,3254950.0
1762518840,3204.77,3207.12,3203.07,3204.94,2026296.0
1762518900,3204.94,3212.0,3203.54,3205.22,4577600.0
1762518960,3204.7,3207.25,3203.28,3206.05,1690492.0
1762519020,3206.04,3214.62,3206.04,3211.83,3999306.0
1762519080,3211.72,3213.32,3206.45,3210.81,2998412.0
1762519140,3210.81,3214.99,3209.62,3212.58,3134426.0
1762519200,3212.59,3214.35,3209.51,3212.22,1055102.0
1762519260,3212.45,3213.81,3208.57,3210.12,834438.0
1762519320,3210.04,3217.37,3209.57,3217.12,1937442.0
1762519380,3217.01,3217.13,3210.35,3210.65,1472580.0
1762519440,3211.23,3215.3,3209.83,3213.8,1031204.0
1762519500,3213.0,3213.43,3207.38,3207.38,1076540.0
1762519560,3207.39,3210.0,3202.19,3202.97,3210832.0
1762519620,3202.99,3205.8,3202.0,3203.78,2574456.0
1762519680,3203.78,3204.37,3196.54,3196.89,3972724.0
1762519740,3197.58,3203.4,3195.47,3201.71,3602708.0
1762519800,3201.72,3212.0,3201.71,3210.56,3927766.0
1762519860,3210.72,3211.63,3207.72,3210.84,2151314.0
1762519920,3210.84,3215.0,3209.45,3209.7,2428844.0
1762519980,3209.69,3213.0,3208.8,3211.88,2331528.0
1762520040,3211.64,3212.29,3205.23,3205.51,926152.0
1762520100,3205.0,3213.82,3203.84,3213.36,2095094.0
1762520160,3213.22,3218.73,3212.71,3217.99,4510482.0
1762520220,3218.94,3224.1,3217.88,3221.69,5028298.0
1762520280,3221.7,3222.77,3219.74,3220.37,2124412.0
1762520340,3220.38,3222.28,3219.53,3221.67,1331956.0
1762520400,3221.67,3222.45,3219.15,3219.81,2104214.0
1762520460,3219.81,3219.94,3216.31,3216.82,1634202.0
1762520520,3217.02,3220.7,3215.84,3220.69,1428078.0
1762520580,3220.96,3220.96,3214.22,3214.91,1809006.0
1762520640,3214.91,3216.28,3213.01,3215.79,1844512.0
1762520700,3215.79,3225.78,3215.18,3222.6,4886044.0
1762520760,3222.6,3223.22,3218.92,3219.32,1090458.0
1762520820,3219.32,3221.58,3213.3,3213.7,1296782.0
1762520880,3214.0,3220.47,3214.0,3220.47,1277910.0
1762520940,3220.47,3221.35,3218.01,3221.35,1673776.0
1762521000,3221.6,3234.36,3220.54,3234.11,7637910.0
1762521060,3234.41,3245.63,3233.15,3236.81,5912770.0
1762521120,3236.83,3236.83,3228.89,3229.12,2592484.0
1762521180,3229.2,3231.76,3228.44,3230.89,1562816.0
1762521240,3230.95,3234.0,3228.8,3228.81,1242926.0
1762521300,3229.32,3232.29,3228.77,3230.13,1916272.0
1762521360,3230.12,3230.56,3223.51,3224.74,1451308.0
1762521420,3225.21,3225.85,3223.12,3225.83,1664994.0
1762521480,3225.84,3230.3,3225.84,3227.8,1941634.0
1762521540,3228.05,3233.98,3228.05,3232.31,2453564.0
1762521600,3232.52,3241.73,3232.52,3241.72,4636612.0
1762521660,3241.99,3247.32,3240.3,3246.84,3371058.0
1762521720,3246.84,3247.83,3238.37,3238.38,2273414.0
1762521780,3238.41,3238.97,3233.55,3236.48,2134364.0
1762521840,3236.49,3236.71,3234.0,3236.45,823254.0
1762521900,3236.92,3237.62,3234.16,3237.52,830364.0
1762521960,3237.23,3244.44,3236.02,3244.17,1857080.0
1762522020,3244.48,3245.47,3237.6,3239.28,1330106.0
1762522080,3239.27,3239.41,3234.17,3235.31,1536302.0
1762522140,3235.0,3238.62,3230.19,3238.62,2812716.0
1762522200,3238.06,3243.92,3235.43,3240.67,2543386.0
1762522260,3240.48,3242.3,3236.8,3238.85,955926.0
1762522320,3239.02,3240.0,3234.45,3236.53,2120684.0
1762522380,3236.54,3237.7,3231.11,3235.34,893910.0
1762522440,3235.33,3238.58,3230.8,3236.72,2073030.0
1762522500,3236.59,3239.39,3235.03,3235.99,1936474.0
1762522560,3235.5,3237.68,3232.01,3236.64,630954.0
1762522620,3236.48,3238.33,3235.0,3238.28,491834.0
1762522680,3238.27,3239.93,3235.57,3239.64,1249158.0
1762522740,3239.84,3241.8,3237.54,3238.22,629958.0
1762522800,3238.0,3238.22,3234.66,3234.95,643822.0
1762522860,3234.96,3236.0,3233.99,3234.32,477018.0
1762522920,3234.31,3234.46,3226.68,3228.9,2055096.0
1762522980,3228.89,3231.72,3225.01,3231.3,1964000.0
1762523040,3231.52,3232.45,3230.32,3232.44,864858.0
1762523100,3232.6,3236.19,3230.45,3236.18,685402.0
1762523160,3236.18,3240.0,3236.09,3238.67,1323264.0
1762523220,3238.68,3239.38,3235.96,3236.61,594632.0
1762523280,3236.95,3242.77,3236.44,3242.77,1331534.0
1762523340,3242.23,3242.78,3239.36,3240.93,1334712.0
1762523400,3240.94,3243.18,3240.15,3240.54,897204.0
1762523460,3240.54,3245.38,3239.17,3244.86,2020440.0
1762523520,3244.31,3244.31,3240.89,3242.09,711502.0
1762523580,3242.03,3247.61,3242.03,3247.0,832598.0
1762523640,3246.63,3248.72,3242.53,3242.72,1267378.0
1762523700,3242.4,3245.05,3240.0,3240.69,1499404.0
1762523760,3240.84,3241.59,3239.08,3239.33,669244.0
1762523820,3239.47,3239.88,3236.2,3238.03,1698336.0
1762523880,3237.74,3238.59,3236.36,3236.61,713416.0
1762523940,3236.43,3244.03,3236.21,3239.83,1720296.0
1762524000,3239.53,3241.0,3238.0,3241.0,629180.0
1762524060,3241.01,3241.01,3234.01,3235.31,1081154.0
1762524120,3235.31,3236.67,3233.92,3235.46,1113148.0
1762524180,3235.46,3242.36,3233.39,3237.22,1117722.0
1762524240,3237.21,3239.83,3236.68,3236.7,1312776.0
1762524300,3236.48,3237.65,3230.12,3230.33,1324598.0
1762524360,3230.32,3230.46,3226.72,3229.62,2653156.0
1762524420,3229.63,3229.93,3224.49,3226.61,2536046.0
1762524480,3226.91,3229.35,3225.55,3229.35,1714008.0
1762524540,3230.36,3232.63,3228.13,3231.26,1515260.0
1762524600,3231.48,3243.29,3231.48,3242.81,2386222.0
1762524660,3242.53,3243.33,3240.55,3241.62,1666466.0
1762524720,3242.24,3245.29,3242.24,3244.07,1202844.0
1762524780,3244.07,3247.33,3243.58,3243.78,798038.0
1762524840,3243.79,3243.79,3237.18,3237.99,985720.0
1762524900,3238.0,3238.36,3232.02,3232.69,1483998.0
1762524960,3232.19,3235.76,3231.36,3235.51,1043418.0
1762525020,3234.51,3235.38,3233.53,3233.8,775426.0
1762525080,3233.79,3234.15,3230.17,3230.81,800804.0
1762525140,3230.81,3234.27,3227.41,3234.26,1602936.0
1762525200,3233.67,3233.88,3226.11,3229.12,1926680.0
1762525260,3229.69,3229.8,3224.3,3228.64,3217446.0
1762525320,3228.41,3228.93,3226.21,3227.44,1023260.0
1762525380,3227.49,3231.97,3226.92,3229.3,928174.0
1762525440,3229.28,3230.01,3225.2,3227.27,1084768.0
1762525500,3227.27,3230.77,3226.57,3227.31,798170.0
1762525560,3227.13,3235.23,3227.13,3229.84,824392.0
1762525620,3229.84,3234.01,3229.84,3230.3,921080.0
1762525680,3231.85,3232.61,3229.59,3229.59,1069196.0
1762525740,3230.75,3232.2,3228.44,3229.11,740046.0
1762525800,3229.1,3230.27,3221.01,3222.96,3548864.0
1762525860,3222.97,3232.36,3222.97,3228.0,1999780.0
1762525920,3228.59,3234.06,3225.07,3232.3,3022056.0
1762525980,3232.29,3233.21,3222.38,3222.62,2279188.0
1762526040,3222.62,3228.1,3222.61,3224.56,1584258.0
1762526100,3224.57,3224.57,3215.84,3217.57,4285908.0
1762526160,3217.94,3217.94,3206.05,3206.05,6858028.0
1762526220,3206.01,3207.94,3195.89,3196.01,10723682.0
1762526280,3195.0,3210.26,3193.94,3205.43,6791844.0
1762526340,3205.42,3205.95,3193.02,3198.78,5080560.0
1762526400,3197.46,3213.59,3197.15,3212.24,5812818.0
1762526460,3211.21,3220.64,3207.34,3219.7,4715960.0
1762526520,3219.05,3236.29,3217.82,3224.99,7317838.0
1762526580,3225.41,3246.99,3225.41,3246.98,8938806.0
1762526640,3247.4,3276.19,3246.96,3276.19,12711272.0
1762526700,3276.52,3278.1,3258.73,3265.04,13993988.0
1762526760,3264.27,3270.46,3256.18,3256.25,5713996.0
1762526820,3255.33,3265.75,3254.22,3264.41,4626358.0
1762526880,3264.18,3282.81,3258.28,3281.24,8483498.0
1762526940,3281.48,3284.89,3263.21,3263.74,7078228.0
1762527000,3264.36,3274.72,3263.74,3267.42,4356104.0
1762527060,3266.84,3272.33,3259.54,3265.01,3506334.0
1762527120,3264.69,3280.24,3262.51,3277.86,3508640.0
1762527180,3276.83,3281.96,3271.68,3274.08,3042030.0
1762527240,3273.67,3281.36,3272.87,3280.49,3036116.0
1762527300,3280.63,3284.65,3275.85,3281.11,3382300.0
1762527360,3280.07,3298.28,3279.36,3288.29,11590306.0
1762527420,3288.0,3292.72,3286.48,3289.02,3412104.0
1762527480,3288.32,3295.33,3286.79,3287.6,2535050.0
1762527540,3287.47,3290.0,3280.17,3286.61,3304320.0
1762527600,3288.69,3289.64,3273.99,3277.98,5937320.0
1762527660,3278.29,3279.57,3269.89,3275.94,6393976.0
1762527720,3275.93,3284.71,3274.25,3280.94,2132140.0
1762527780,3280.68,3283.32,3275.35,3278.46,3208888.0
1762527840,3278.47,3279.61,3271.24,3274.58,1992796.0
1762527900,3274.92,3282.19,3271.0,3275.89,2167650.0
1762527960,3274.78,3275.0,3263.93,3266.18,3725730.0
1762528020,3266.39,3267.24,3261.08,3265.11,3353964.0
1762528080,3265.11,3275.3,3263.8,3273.97,4506158.0
1762528140,3274.42,3291.37,3268.03,3290.7,4557060.0
1762528200,3290.7,3315.46,3289.84,3307.13,15598088.0
1762528260,3306.81,3309.97,3296.63,3296.88,6535090.0
1762528320,3297.35,3302.6,3295.67,3300.52,5532838.0
1762528380,3301.12,3309.31,3298.87,3307.59,3144140.0
1762528440,3307.48,3312.41,3305.04,3311.43,2853306.0
1762528500,3311.87,3314.99,3305.5,3309.91,5470864.0
1762528560,3309.69,3313.0,3303.5,3308.0,4099994.0
1762528620,3307.24,3313.82,3304.84,3307.71,5770274.0
1762528680,3306.68,3309.67,3300.25,3301.35,4091972.0
1762528740,3301.19,3303.81,3295.2,3302.71,4372668.0
1762528800,3302.42,3304.32,3298.71,3301.09,2949152.0
1762528860,3300.39,3306.96,3296.98,3297.27,2234664.0
1762528920,3298.13,3308.77,3295.27,3303.96,2938452.0
1762528980,3304.07,3307.22,3292.22,3292.22,3089216.0
1762529040,3293.01,3295.99,3291.23,3291.9,1729298.0
1762529100,3291.72,3305.45,3291.0,3305.45,1783342.0
1762529160,3304.72,3315.97,3304.72,3311.01,4028620.0
1762529220,3311.14,3315.68,3310.65,3312.89,2114490.0
1762529280,3312.08,3316.89,3308.76,3309.21,2818778.0
1762529340,3308.6,3312.63,3305.77,3308.04,1394624.0
1762529400,3308.33,3313.95,3305.64,3308.59,2144174.0
1762529460,3307.54,3309.27,3303.57,3305.38,1706876.0
1762529520,3305.44,3305.51,3297.78,3298.12,2268392.0
1762529580,3297.8,3299.06,3292.18,3294.1,3332576.0
1762529640,3293.25,3297.32,3293.25,3294.4,2015430.0
1762529700,3294.62,3299.55,3292.23,3296.65,1539590.0
1762529760,3297.58,3301.0,3293.6,3300.7,1444478.0
1762529820,3300.48,3302.48,3291.44,3292.21,1616626.0
1762529880,3292.21,3292.21,3281.11,3281.55,5818594.0
1762529940,3281.22,3288.17,3280.85,3282.04,2733616.0
1762530000,3282.36,3288.01,3281.9,3286.94,1957220.0
1762530060,3286.83,3289.01,3282.89,3284.88,1105404.0
1762530120,3284.88,3286.47,3283.8,3283.8,905586.0
1762530180,3283.8,3287.23,3281.74,3282.81,2052876.0
1762530240,3282.59,3284.34,3280.3,3284.26,1675072.0
1762530300,3284.26,3286.55,3280.08,3283.69,2186262.0
1762530360,3283.69,3286.44,3280.47,3286.25,1466546.0
1762530420,3285.27,3292.47,3285.27,3291.22,3206994.0
1762530480,3290.96,3290.96,3286.17,3287.66,1044010.0
1762530540,3287.65,3303.03,3287.57,3302.8,4255538.0
1762530600,3303.06,3314.76,3301.74,3304.73,5012714.0
1762530660,3304.83,3310.16,3304.21,3306.93,2340000.0
1762530720,3307.17,3310.66,3305.37,3308.26,1448720.0
1762530780,3308.44,3310.05,3301.36,3306.81,2051388.0
1762530840,3306.49,3308.44,3305.06,3305.41,1431852.0
1762530900,3305.34,3306.06,3302.1,3304.55,1311970.0
1762530960,3304.56,3305.64,3303.03,3303.36,808172.0
1762531020,3302.66,3304.78,3299.15,3301.49,1147064.0
1762531080,3301.59,3303.21,3297.88,3298.87,1330760.0
1762531140,3298.0,3298.74,3296.0,3296.0,1329702.0
1762531200,3296.0,3298.1,3294.81,3297.28,1224004.0
1762531260,3297.48,3303.0,3295.51,3299.8,1580176.0
1762531320,3299.87,3302.0,3294.9,3295.41,1581122.0
1762531380,3295.42,3299.13,3291.88,3294.16,1840746.0
1762531440,3294.01,3294.56,3289.73,3294.11,1642250.0
1762531500,3293.71,3296.99,3290.41,3296.52,1209550.0
1762531560,3296.59,3296.64,3289.55,3289.95,1646792.0
1762531620,3288.79,3289.31,3285.95,3287.42,2565620.0
1762531680,3287.15,3287.15,3283.4,3285.4,2229268.0
1762531740,3285.4,3289.0,3285.21,3288.77,1020638.0
1762531800,3288.7,3297.81,3288.14,3295.44,2278272.0
1762531860,3295.45,3295.52,3283.26,3283.26,1416620.0
1762531920,3283.27,3283.89,3280.01,3280.02,1932632.0
1762531980,3280.01,3283.3,3276.47,3281.18,2290842.0
1762532040,3281.19,3281.94,3273.11,3275.29,3226540.0
1762532100,3275.56,3276.85,3273.61,3276.56,1107244.0
1762532160,3276.56,3277.69,3275.52,3276.27,1280702.0
1762532220,3276.32,3282.32,3276.32,3280.09,2256430.0
1762532280,3280.13,3283.34,3279.51,3282.71,976510.0
1762532340,3282.85,3287.99,3282.85,3287.3,1461626.0
1762532400,3287.3,3299.74,3285.98,3299.74,3259948.0
1762532460,3299.69,3312.53,3299.53,3308.7,5542110.0
1762532520,3308.68,3310.23,3307.16,3308.68,2832302.0
1762532580,3309.13,3319.77,3309.13,3317.48,4472566.0
1762532640,3317.77,3320.85,3314.3,3317.11,5196066.0
1762532700,3317.15,3324.77,3315.15,3324.61,3991728.0
1762532760,3324.41,3328.41,3323.4,3326.78,5312788.0
1762532820,3326.78,3328.78,3322.04,3327.99,3545262.0
1762532880,3327.99,3331.6,3324.2,3324.35,4268868.0
1762532940,3324.79,3325.72,3322.5,3323.68,4232006.0
1762533000,3323.67,3327.69,3320.6,3320.6,2159324.0
1762533060,3320.59,3326.39,3315.99,3324.69,2941486.0
1762533120,3324.69,3325.56,3317.39,3317.39,1990422.0
1762533180,3317.19,3320.36,3314.91,3315.49,2530446.0
1762533240,3315.49,3322.81,3313.06,3320.72,2292844.0
1762533300,3320.73,3321.92,3318.15,3319.36,1039316.0
1762533360,3318.94,3319.41,3313.62,3313.63,1432894.0
1762533420,3313.61,3314.77,3309.38,3310.76,1848346.0
1762533480,3311.05,3313.49,3307.24,3308.54,2833192.0
1762533540,3308.59,3309.99,3307.59,3308.63,1546576.0
1762533600,3308.63,3308.63,3303.03,3306.4,2016390.0
1762533660,3306.35,3307.31,3302.55,3306.43,1611014.0
1762533720,3306.42,3310.99,3305.99,3310.09,2311162.0
1762533780,3309.68,3314.85,3305.87,3314.85,2041236.0
1762533840,3315.13,3317.55,3311.95,3316.95,1866414.0
1762533900,3316.95,3318.91,3312.94,3317.55,1098992.0
1762533960,3317.54,3318.48,3305.31,3307.36,2196888.0
1762534020,3307.35,3314.15,3307.35,3309.06,846254.0
1762534080,3309.06,3313.08,3308.66,3312.08,630804.0
1762534140,3312.07,3316.47,3310.75,3313.46,1052458.0
1762534200,3312.78,3315.53,3308.52,3312.8,2468254.0
1762534260,3313.73,3318.0,3311.97,3317.09,1595054.0
1762534320,3317.49,3322.09,3316.01,3319.98,2167626.0
1762534380,3319.99,3320.34,3316.67,3318.37,1348978.0
1762534440,3318.44,3319.44,3315.77,3316.91,867742.0
1762534500,3316.9,3317.38,3303.03,3303.04,1621018.0
1762534560,3300.89,3300.98,3296.27,3298.7,3129352.0
1762534620,3298.71,3299.0,3292.92,3294.23,1900212.0
1762534680,3294.24,3296.96,3293.13,3296.72,1600444.0
1762534740,3296.72,3309.69,3296.72,3307.47,2254360.0
1762534800,3307.47,3308.1,3301.5,3302.22,1114186.0
1762534860,3302.22,3305.74,3297.08,3302.55,1257984.0
1762534920,3302.86,3308.0,3301.34,3307.49,943712.0
1762534980,3307.56,3308.01,3304.33,3305.4,487932.0
1762535040,3304.98,3305.26,3300.36,3301.82,650226.0
1762535100,3301.98,3306.86,3301.98,3306.86,877726.0
1762535160,3306.67,3306.67,3300.46,3302.47,990824.0
1762535220,3302.58,3303.0,3295.0,3296.28,1491484.0
1762535280,3296.5,3301.69,3296.5,3301.69,1834796.0
1762535340,3301.7,3305.6,3301.18,3305.39,611900.0
1762535400,3305.4,3306.57,3299.86,3306.57,657622.0
1762535460,3306.56,3316.5,3305.65,3316.5,1525504.0
1762535520,3316.5,3316.5,3313.26,3313.64,1744400.0
1762535580,3314.03,3326.5,3312.59,3324.71,3002362.0
1762535640,3324.7,3332.53,3324.48,3330.1,3956392.0
1762535700,3330.1,3337.0,3328.51,3335.84,4519322.0
1762535760,3335.84,3336.79,3333.36,3336.1,2432994.0
1762535820,3336.1,3340.0,3334.12,3337.7,5090230.0
1762535880,3337.99,3338.52,3332.64,3338.34,1358210.0
1762535940,3338.34,3338.8,3332.41,3332.89,1703032.0
1762536000,3332.89,3337.56,3331.38,3337.56,2329808.0
1762536060,3337.56,3345.87,3337.56,3345.2,4251804.0
1762536120,3344.5,3350.76,3342.42,3349.8,5909190.0
1762536180,3350.14,3370.0,3349.84,3363.71,14185282.0
1762536240,3362.92,3380.88,3360.16,3374.86,10498422.0
1762536300,3374.86,3380.14,3370.13,3374.33,7689030.0
1762536360,3374.33,3386.0,3373.57,3380.98,8199350.0
1762536420,3380.98,3382.03,3377.0,3378.85,6044750.0
1762536480,3378.93,3378.94,3371.79,3373.3,2909140.0
1762536540,3373.3,3377.56,3373.04,3376.92,2361762.0
1762536600,3376.37,3383.17,3375.54,3376.66,4616340.0
1762536660,3376.67,3382.02,3375.86,3381.61,1820532.0
1762536720,3382.29,3394.41,3382.29,3391.92,7663980.0
1762536780,3391.5,3392.0,3384.06,3386.81,3415560.0
1762536840,3386.61,3390.56,3385.77,3388.08,2758310.0
1762536900,3387.71,3387.71,3378.61,3382.04,2588530.0
1762536960,3381.47,3384.71,3377.7,3380.75,1970920.0
1762537020,3381.96,3384.76,3379.72,3384.01,1282590.0
1762537080,3384.41,3385.76,3374.81,3375.12,2331466.0
1762537140,3376.15,3381.88,3375.71,3380.64,1507414.0
1762537200,3380.8,3381.55,3375.97,3377.11,3592864.0
1762537260,3377.11,3381.88,3375.76,3378.8,1720334.0
1762537320,3379.0,3386.19,3378.07,3383.55,1507386.0
1762537380,3383.55,3385.25,3381.78,3383.48,996552.0
1762537440,3383.51,3386.94,3383.22,3384.65,1177792.0
1762537500,3384.78,3388.8,3382.93,3385.05,2122234.0
1762537560,3385.06,3387.33,3382.21,3382.7,936594.0
1762537620,3382.73,3383.62,3379.14,3380.16,1100836.0
1762537680,3380.16,3380.16,3369.69,3370.58,3169468.0
1762537740,3370.58,3374.34,3369.9,3374.33,1895112.0
1762537800,3374.13,3374.13,3365.02,3368.38,2715586.0
1762537860,3368.39,3372.91,3364.44,3371.73,3589092.0
1762537920,3371.72,3372.36,3364.48,3364.98,1353186.0
1762537980,3364.98,3374.85,3364.67,3371.38,1819502.0
1762538040,3371.37,3375.36,3367.8,3375.36,1989672.0
1762538100,3375.36,3382.68,3375.36,3380.52,2042890.0
1762538160,3380.84,3381.53,3377.1,3380.53,1140448.0
1762538220,3380.84,3388.24,3380.83,3381.19,2449228.0
1762538280,3380.83,3384.78,3380.69,3381.77,1163826.0
1762538340,3381.77,3385.72,3381.77,3384.2,1406934.0
1762538400,3384.87,3386.58,3380.14,3380.93,2079056.0
1762538460,3380.93,3386.86,3380.58,3386.86,1136754.0
1762538520,3386.83,3387.88,3382.9,3385.79,1620868.0
1762538580,3385.8,3392.25,3384.13,3385.59,2215764.0
1762538640,3385.58,3389.23,3383.84,3385.41,1160308.0
1762538700,3385.56,3389.05,3379.99,3381.88,1717882.0
1762538760,3382.2,3383.8,3376.74,3382.87,1766940.0
1762538820,3383.1,3386.26,3382.03,3386.0,1053936.0
1762538880,3386.14,3393.93,3386.13,3393.93,2453558.0
1762538940,3394.51,3395.78,3392.1,3392.45,2519366.0
1762539000,3392.45,3397.38,3391.5,3393.58,1648354.0
1762539060,3394.31,3395.82,3391.01,3395.31,1040054.0
1762539120,3395.36,3399.0,3395.36,3397.57,2328588.0
1762539180,3397.57,3398.68,3393.69,3394.09,1790102.0
1762539240,3394.42,3397.55,3393.6,3395.18,1150288.0
1762539300,3395.19,3396.47,3391.29,3391.85,1078860.0
1762539360,3392.09,3392.09,3386.38,3386.39,1310264.0
1762539420,3387.21,3395.24,3387.21,3394.06,1052278.0
1762539480,3394.05,3398.92,3391.09,3398.68,1416080.0
1762539540,3398.99,3425.51,3398.99,3417.49,14983790.0
1762539600,3417.49,3420.56,3412.43,3412.43,4081956.0
1762539660,3412.49,3413.9,3403.47,3403.47,2642100.0
1762539720,3403.46,3405.83,3393.09,3393.44,2307588.0
1762539780,3393.12,3403.54,3393.12,3403.29,2768520.0
1762539840,3402.94,3410.84,3402.6,3409.3,2141646.0
1762539900,3409.46,3411.27,3407.66,3408.33,1620142.0
1762539960,3408.33,3411.89,3406.32,3411.55,1071236.0
1762540020,3411.56,3414.07,3409.41,3413.99,1807340.0
1762540080,3414.0,3423.16,3413.15,3418.99,3757524.0
1762540140,3418.28,3421.28,3416.62,3419.98,1716564.0
1762540200,3419.54,3419.91,3415.0,3418.54,1777806.0
1762540260,3418.91,3423.05,3417.54,3420.07,1949486.0
1762540320,3420.22,3428.69,3420.22,3427.73,5511366.0
1762540380,3427.73,3429.0,3420.01,3420.01,2417758.0
1762540440,3420.0,3428.18,3418.81,3424.26,1703478.0
1762540500,3424.26,3425.48,3419.18,3420.57,1251742.0
1762540560,3420.88,3424.02,3420.49,3421.7,1212148.0
1762540620,3421.83,3425.16,3420.57,3424.26,1112166.0
1762540680,3424.33,3426.33,3422.66,3425.69,790290.0
1762540740,3425.69,3427.36,3424.44,3426.09,938492.0
1762540800,3426.08,3433.77,3426.08,3430.86,3165270.0
1762540860,3430.86,3432.49,3422.45,3424.14,1266588.0
1762540920,3424.32,3427.73,3423.45,3423.79,1791852.0
1762540980,3423.8,3427.7,3422.99,3426.5,1135822.0
1762541040,3426.76,3430.47,3426.76,3427.57,593882.0
1762541100,3427.56,3430.05,3423.57,3424.59,1330692.0
1762541160,3424.6,3424.8,3420.11,3423.14,2743726.0
1762541220,3423.76,3426.96,3420.0,3420.0,848260.0
1762541280,3420.0,3421.08,3416.96,3418.6,1751230.0
1762541340,3418.25,3419.99,3416.82,3419.48,1538012.0
1762541400,3419.47,3419.47,3412.05,3413.94,1985656.0
1762541460,3414.3,3416.88,3410.0,3410.68,2904092.0
1762541520,3410.67,3415.0,3409.85,3414.34,2017172.0
1762541580,3414.34,3418.25,3413.07,3418.25,718826.0
1762541640,3418.32,3423.48,3415.25,3422.94,1602980.0
1762541700,3423.26,3428.47,3420.24,3420.51,2203330.0
1762541760,3420.52,3421.71,3418.27,3419.06,869148.0
1762541820,3418.72,3424.62,3418.37,3424.44,711768.0
1762541880,3424.67,3428.33,3424.67,3427.15,847294.0
1762541940,3427.28,3428.78,3424.19,3424.84,923380.0
1762542000,3424.84,3424.84,3418.84,3421.76,1611936.0
1762542060,3423.22,3430.22,3421.8,3427.72,1961912.0
1762542120,3427.7,3428.12,3420.87,3424.38,899592.0
1762542180,3424.38,3427.37,3420.23,3426.91,1109796.0
1762542240,3426.91,3427.38,3419.0,3420.3,1168642.0
1762542300,3420.29,3420.3,3415.42,3417.08,2352226.0
1762542360,3417.05,3421.52,3416.62,3421.44,1792330.0
1762542420,3421.52,3425.37,3419.99,3425.37,793718.0
1762542480,3426.62,3427.21,3424.35,3424.66,643394.0
1762542540,3424.65,3424.92,3421.07,3424.11,405012.0
1762542600,3423.94,3426.54,3421.08,3425.41,650034.0
1762542660,3425.79,3426.97,3424.52,3426.16,1079682.0
1762542720,3427.21,3436.0,3425.95,3436.0,3169618.0
1762542780,3436.0,3437.0,3433.46,3434.85,1770132.0
1762542840,3435.1,3436.46,3433.31,3434.55,2169690.0
1762542900,3434.65,3436.77,3431.92,3433.27,2563380.0
1762542960,3433.28,3435.02,3431.69,3434.07,3457614.0
1762543020,3434.07,3438.39,3425.33,3425.33,3301756.0
1762543080,3425.36,3431.39,3425.36,3430.39,1680320.0
1762543140,3431.04,3431.04,3426.08,3426.77,1420110.0
1762543200,3426.57,3428.61,3424.86,3426.84,1334330.0
1762543260,3426.48,3428.11,3424.2,3426.05,725452.0
1762543320,3425.94,3426.58,3423.41,3423.99,1645900.0
1762543380,3423.83,3426.27,3423.83,3425.86,562466.0
1762543440,3426.22,3430.84,3426.22,3429.16,727838.0
1762543500,3429.11,3430.4,3425.93,3426.09,468680.0
1762543560,3426.09,3428.28,3424.43,3427.5,422686.0
1762543620,3427.5,3427.5,3423.64,3425.57,364252.0
1762543680,3425.57,3427.83,3425.52,3426.44,405160.0
1762543740,3426.51,3426.97,3425.0,3426.15,488986.0
1762543800,3426.63,3432.38,3425.98,3432.0,3169954.0
1762543860,3432.0,3433.99,3429.2,3430.68,792060.0
1762543920,3430.67,3433.54,3430.67,3433.08,1359476.0
1762543980,3433.0,3433.01,3430.87,3431.12,995016.0
1762544040,3431.33,3434.67,3429.3,3433.15,754994.0
1762544100,3433.16,3433.49,3429.34,3432.38,605070.0
1762544160,3432.89,3438.88,3432.89,3437.6,2579072.0
1762544220,3437.61,3438.78,3437.0,3437.03,1147470.0
1762544280,3437.03,3441.37,3436.22,3439.0,2148946.0
1762544340,3439.07,3443.94,3439.01,3442.0,2458246.0
1762544400,3442.0,3446.66,3442.0,3446.6,1687702.0
1762544460,3446.67,3448.61,3441.32,3441.65,2804514.0
1762544520,3441.65,3445.79,3441.29,3442.95,1664688.0
1762544580,3442.95,3446.14,3441.76,3444.78,1773830.0
1762544640,3444.78,3447.44,3444.78,3445.43,715516.0
1762544700,3445.3,3446.57,3443.21,3444.18,1260754.0
1762544760,3444.3,3446.57,3440.96,3442.15,941576.0
1762544820,3442.16,3444.24,3435.12,3436.36,3316702.0
1762544880,3436.24,3439.88,3433.55,3438.71,1956722.0
1762544940,3438.91,3438.91,3431.87,3433.38,1222154.0
1762545000,3433.33,3439.2,3431.84,3439.2,1186866.0
1762545060,3438.12,3438.12,3433.19,3434.12,3135204.0
1762545120,3434.24,3440.15,3434.24,3437.04,1340252.0
1762545180,3437.65,3440.63,3437.65,3439.33,994610.0
1762545240,3439.34,3441.0,3437.92,3440.73,481378.0
1762545300,3440.38,3442.14,3436.21,3436.48,1056238.0
1762545360,3436.47,3441.43,3435.66,3441.38,1008322.0
1762545420,3441.3,3441.3,3437.81,3439.63,414492.0
1762545480,3439.63,3441.42,3437.91,3439.31,496118.0
1762545540,3439.3,3442.43,3439.3,3441.94,467616.0
1762545600,3441.94,3443.52,3438.45,3442.66,1490822.0
1762545660,3443.09,3443.57,3440.04,3441.64,622562.0
1762545720,3441.64,3449.38,3441.64,3448.3,2852590.0
1762545780,3448.31,3449.74,3445.69,3449.59,872984.0
1762545840,3449.51,3450.0,3448.69,3449.99,1867698.0
1762545900,3450.0,3450.0,3437.5,3440.47,2524806.0
1762545960,3441.33,3444.54,3436.16,3437.23,2363516.0
1762546020,3437.48,3437.76,3429.21,3432.43,3694142.0
1762546080,3432.42,3439.39,3431.06,3439.38,1251914.0
1762546140,3439.91,3444.4,3438.56,3443.7,966610.0
1762546200,3444.3,3445.27,3440.79,3441.68,1640056.0
1762546260,3441.68,3442.75,3437.75,3442.75,981636.0
1762546320,3442.75,3445.99,3442.75,3444.94,713988.0
1762546380,3444.93,3447.95,3444.51,3444.61,1245180.0
1762546440,3444.06,3444.73,3440.3,3442.05,1782552.0
1762546500,3442.2,3444.87,3440.57,3440.72,987224.0
1762546560,3440.72,3445.96,3440.57,3442.84,984282.0
1762546620,3442.84,3444.75,3438.39,3441.97,1226464.0
1762546680,3441.97,3442.07,3436.13,3436.79,1415726.0
1762546740,3436.79,3439.24,3433.34,3439.2,875928.0
1762546800,3439.43,3439.75,3433.51,3434.06,1815726.0
1762546860,3433.95,3434.03,3430.81,3433.57,1388634.0
1762546920,3433.56,3436.18,3431.29,3433.49,786246.0
1762546980,3433.49,3436.78,3431.06,3436.48,542060.0
1762547040,3436.57,3439.58,3433.18,3434.59,596858.0
1762547100,3434.0,3434.14,3428.36,3431.85,1444282.0
1762547160,3430.18,3434.44,3429.75,3434.44,1286674.0
1762547220,3434.44,3442.73,3433.7,3442.73,936016.0
1762547280,3442.73,3444.43,3442.07,3443.95,1440574.0
1762547340,3444.0,3446.87,3442.25,3443.07,1676762.0
1762547400,3443.06,3448.99,3443.06,3448.61,968904.0
1762547460,3448.33,3448.61,3445.42,3447.47,908932.0
1762547520,3447.45,3450.21,3445.6,3449.67,920188.0
1762547580,3449.68,3456.56,3449.66,3455.99,3103184.0
1762547640,3456.0,3457.99,3451.95,3451.96,1879272.0
1762547700,3452.57,3453.0,3451.36,3452.01,1498396.0
1762547760,3452.43,3455.0,3450.96,3452.99,2271454.0
1762547820,3453.0,3453.53,3450.21,3452.69,833288.0
1762547880,3452.7,3452.7,3450.0,3450.69,688282.0
1762547940,3450.7,3452.78,3450.65,3452.05,442842.0
1762548000,3452.17,3458.28,3452.16,3457.0,2616708.0
1762548060,3457.01,3459.26,3452.26,3453.09,1285046.0
1762548120,3453.61,3457.21,3452.93,3453.01,878302.0
1762548180,3453.45,3456.61,3453.45,3455.8,374818.0
1762548240,3455.8,3468.17,3455.8,3460.92,5243286.0
1762548300,3460.47,3463.44,3460.01,3462.4,1769040.0
1762548360,3462.4,3462.41,3459.07,3459.43,1109770.0
1762548420,3459.43,3461.59,3459.38,3460.35,670062.0
1762548480,3460.35,3463.6,3457.0,3457.6,708482.0
1762548540,3457.59,3458.34,3454.83,3456.03,739440.0
1762548600,3456.03,3466.11,3456.03,3465.77,1623404.0
1762548660,3466.1,3472.17,3460.22,3463.84,2307768.0
1762548720,3464.46,3467.38,3462.02,3462.88,769170.0
1762548780,3462.88,3463.53,3460.95,3462.17,589438.0
1762548840,3461.91,3463.0,3457.39,3459.14,991888.0
1762548900,3458.16,3468.42,3458.16,3468.42,1048034.0
1762548960,3468.42,3469.6,3466.22,3467.61,2526178.0
1762549020,3467.76,3467.76,3459.6,3459.99,1138020.0
1762549080,3460.0,3471.6,3459.18,3469.13,2887664.0
1762549140,3469.13,3469.13,3460.96,3463.53,2611646.0
1762549200,3463.27,3464.56,3454.01,3457.09,2800284.0
1762549260,3456.45,3459.0,3455.03,3457.92,831074.0
1762549320,3458.04,3458.63,3456.23,3456.99,702814.0
1762549380,3456.99,3459.22,3453.0,3453.01,2148818.0
1762549440,3453.06,3454.16,3451.6,3452.3,1101008.0
1762549500,3452.3,3455.9,3451.0,3453.29,1021638.0
1762549560,3453.25,3453.25,3447.69,3451.21,2295538.0
1762549620,3451.29,3455.76,3450.66,3455.75,545740.0
1762549680,3455.75,3457.57,3453.19,3453.99,447708.0
1762549740,3453.99,3457.8,3453.83,3454.55,344964.0
1762549800,3454.7,3458.87,3454.7,3458.27,427182.0
1762549860,3458.28,3458.28,3455.89,3456.99,503544.0
1762549920,3456.99,3457.97,3454.55,3454.75,489602.0
1762549980,3454.75,3457.61,3454.75,3456.76,313830.0
1762550040,3456.77,3459.44,3454.76,3459.14,726804.0
1762550100,3458.91,3461.3,3457.88,3460.1,685362.0
1762550160,3460.1,3462.43,3460.1,3461.5,553154.0
1762550220,3461.5,3463.44,3461.5,3462.8,332748.0
1762550280,3463.25,3463.25,3460.57,3462.2,435020.0
1762550340,3462.48,3466.49,3462.48,3463.65,476816.0
1762550400,3463.65,3466.5,3462.36,3465.63,379210.0
1762550460,3465.62,3466.0,3463.46,3465.64,283852.0
1762550520,3465.64,3466.75,3464.61,3465.91,377012.0
1762550580,3465.92,3466.76,3463.45,3463.46,298566.0
1762550640,3463.45,3463.68,3460.57,3462.0,405428.0
1762550700,3462.01,3467.32,3459.66,3466.67,939212.0
1762550760,3466.91,3468.0,3465.73,3466.1,592292.0
1762550820,3466.09,3467.08,3464.3,3464.93,552756.0
1762550880,3464.93,3465.24,3463.46,3463.95,216138.0
1762550940,3464.03,3464.8,3462.39,3462.86,302636.0
1762551000,3462.85,3464.91,3461.88,3464.0,488786.0
1762551060,3463.91,3465.49,3461.73,3464.85,347842.0
1762551120,3464.84,3466.95,3462.74,3463.57,317850.0
1762551180,3463.56,3464.01,3461.79,3461.79,373846.0
1762551240,3461.79,3463.54,3460.19,3463.54,936484.0
1762551300,3463.53,3466.81,3460.7,3460.9,306470.0
1762551360,3460.9,3464.44,3460.13,3464.43,589868.0
1762551420,3464.43,3464.69,3462.58,3464.21,537216.0
1762551480,3464.2,3464.83,3461.5,3461.84,205684.0
1762551540,3461.68,3462.05,3460.0,3461.19,525638.0
1762551600,3461.2,3463.34,3460.01,3463.34,540628.0
1762551660,3463.48,3465.0,3460.73,3462.26,405212.0
1762551720,3462.27,3465.33,3462.27,3462.27,561414.0
1762551780,3462.28,3464.48,3462.27,3463.9,226744.0
1762551840,3463.9,3464.2,3463.77,3464.03,171050.0
1762551900,3464.03,3464.03,3462.27,3462.71,581696.0
1762551960,3462.71,3463.46,3460.94,3462.0,550008.0
1762552020,3461.99,3462.88,3460.91,3461.93,271648.0
1762552080,3461.94,3462.48,3460.25,3461.91,314988.0
1762552140,3461.36,3463.8,3460.01,3463.8,1594422.0
1762552200,3463.79,3465.36,3462.15,3462.15,306354.0
1762552260,3462.37,3463.79,3462.37,3463.24,244016.0
1762552320,3463.24,3465.49,3462.94,3464.06,364360.0
1762552380,3464.05,3464.46,3463.01,3463.18,292450.0
1762552440,3463.18,3465.54,3463.18,3464.68,176192.0
1762552500,3464.94,3466.3,3464.74,3466.29,317324.0
1762552560,3466.33,3467.72,3466.33,3467.71,475996.0
1762552620,3467.71,3468.71,3466.63,3466.64,886694.0
1762552680,3466.45,3466.45,3464.19,3464.48,602820.0
1762552740,3464.47,3467.19,3464.47,3467.02,234114.0
1762552800,3467.02,3469.39,3465.78,3466.4,1039610.0
1762552860,3466.02,3466.02,3463.37,3463.99,715516.0
1762552920,3463.99,3465.86,3463.53,3463.53,453222.0
1762552980,3463.53,3464.27,3463.37,3463.45,190262.0
1762553040,3463.46,3466.91,3463.43,3466.91,241942.0
1762553100,3466.38,3468.34,3464.64,3464.64,660218.0
1762553160,3464.64,3465.0,3463.09,3464.87,292866.0
1762553220,3464.87,3471.73,3464.87,3470.31,1617298.0
1762553280,3470.3,3470.8,3466.55,3466.83,594202.0
1762553340,3466.74,3467.32,3465.07,3466.87,305436.0
1762553400,3466.87,3467.0,3465.0,3465.2,507306.0
1762553460,3465.21,3465.48,3464.71,3464.72,267520.0
1762553520,3464.72,3464.93,3458.28,3458.28,985814.0
1762553580,3458.28,3458.7,3452.23,3454.33,1424806.0
1762553640,3454.63,3454.63,3445.56,3447.92,3012832.0
1762553700,3447.93,3453.43,3447.92,3453.43,1605786.0
1762553760,3453.75,3456.25,3453.43,3455.94,526650.0
1762553820,3455.94,3458.15,3452.41,3454.24,797660.0
1762553880,3454.41,3456.39,3453.44,3454.15,1104788.0
1762553940,3454.14,3455.0,3449.57,3452.83,589172.0
1762554000,3453.27,3456.85,3453.26,3456.48,487302.0
1762554060,3456.49,3456.85,3454.99,3455.72,392070.0
1762554120,3456.03,3456.69,3454.99,3456.68,266626.0
1762554180,3456.68,3459.6,3456.68,3458.14,433028.0
1762554240,3458.15,3458.15,3456.44,3456.8,200352.0
1762554300,3456.8,3459.41,3455.35,3457.88,201126.0
1762554360,3457.87,3458.66,3456.53,3457.01,193152.0
1762554420,3457.01,3458.27,3457.01,3457.63,99836.0
1762554480,3457.63,3457.64,3455.56,3455.98,210244.0
1762554540,3455.98,3457.64,3455.97,3457.64,218508.0
1762554600,3457.64,3457.64,3453.92,3454.31,729494.0
1762554660,3454.31,3454.6,3452.39,3452.4,301030.0
1762554720,3452.4,3453.04,3451.07,3451.07,238536.0
1762554780,3451.38,3452.51,3445.14,3445.28,1385578.0
1762554840,3445.29,3448.12,3445.28,3448.12,752500.0
1762554900,3448.11,3450.0,3448.11,3449.88,435366.0
1762554960,3449.87,3452.8,3449.87,3452.76,887744.0
1762555020,3452.77,3453.0,3448.37,3452.15,547158.0
1762555080,3452.16,3452.16,3445.91,3445.91,313256.0
1762555140,3445.92,3448.77,3445.91,3446.91,607236.0
1762555200,3446.91,3448.52,3445.87,3447.66,597292.0
1762555260,3447.66,3452.41,3447.66,3451.28,1355580.0
1762555320,3451.27,3451.28,3448.54,3448.65,357322.0
1762555380,3448.65,3448.65,3446.27,3446.28,234336.0
1762555440,3446.28,3448.92,3446.0,3447.64,473890.0
1762555500,3447.65,3448.02,3447.58,3447.85,228488.0
1762555560,3447.86,3449.47,3447.58,3449.47,165034.0
1762555620,3449.47,3453.07,3449.46,3453.06,548508.0
1762555680,3453.07,3455.0,3453.07,3453.62,786622.0
1762555740,3453.63,3453.63,3450.67,3450.68,207644.0
1762555800,3450.67,3453.62,3450.67,3453.61,465400.0
1762555860,3453.62,3453.64,3450.86,3450.87,522434.0
1762555920,3450.86,3451.4,3447.75,3447.79,560196.0
1762555980,3447.79,3449.88,3447.78,3448.41,570320.0
1762556040,3448.25,3448.58,3446.03,3446.03,338986.0
1762556100,3445.98,3446.48,3444.83,3444.83,454344.0
1762556160,3444.83,3447.92,3444.16,3445.78,1206386.0
1762556220,3445.77,3446.35,3444.66,3444.78,374688.0
1762556280,3444.78,3447.84,3444.0,3445.83,1350750.0
1762556340,3446.01,3447.04,3442.72,3444.51,839712.0
1762556400,3444.5,3448.35,3444.34,3448.07,1086446.0
1762556460,3448.06,3449.0,3445.37,3445.37,693042.0
1762556520,3445.55,3445.56,3439.62,3440.18,1792920.0
1762556580,3440.18,3445.2,3440.18,3443.94,2381810.0
1762556640,3443.23,3443.99,3440.18,3440.18,462522.0
1762556700,3440.18,3445.0,3440.18,3444.15,936086.0
1762556760,3444.15,3446.36,3444.09,3446.14,417830.0
1762556820,3446.15,3446.49,3440.8,3441.43,906824.0
1762556880,3441.12,3443.95,3440.62,3442.07,331906.0
1762556940,3442.07,3443.53,3440.14,3443.52,343038.0
1762557000,3443.52,3445.97,3443.52,3445.96,440438.0
1762557060,3445.96,3448.35,3445.96,3446.21,719236.0
1762557120,3446.22,3446.44,3442.09,3442.1,811660.0
1762557180,3442.09,3442.46,3440.48,3441.85,710946.0
1762557240,3441.86,3443.71,3441.78,3442.45,607372.0
1762557300,3442.45,3444.55,3442.45,3444.54,281112.0
1762557360,3444.54,3445.34,3442.56,3443.26,776902.0
1762557420,3443.27,3443.4,3441.26,3441.66,260022.0
1762557480,3441.66,3441.66,3438.36,3439.31,841542.0
1762557540,3439.49,3439.97,3437.37,3437.6,699612.0
1762557600,3437.59,3442.42,3437.59,3442.06,1307036.0
1762557660,3442.05,3442.06,3440.15,3440.16,734324.0
1762557720,3440.01,3440.17,3437.59,3437.59,367020.0
1762557780,3437.59,3440.01,3436.76,3440.01,1152242.0
1762557840,3440.0,3440.6,3438.88,3439.0,437910.0
1762557900,3439.01,3441.08,3438.59,3440.21,609648.0
1762557960,3440.21,3440.88,3439.82,3439.82,247482.0
1762558020,3439.83,3439.98,3438.52,3438.71,713884.0
1762558080,3438.71,3440.0,3433.54,3434.79,1136906.0
1762558140,3434.76,3436.39,3434.3,3435.7,732848.0
1762558200,3435.99,3440.61,3435.83,3440.28,1071842.0
1762558260,3440.28,3443.0,3440.28,3442.99,425094.0
1762558320,3442.99,3442.99,3440.95,3442.98,1038316.0
1762558380,3442.98,3445.77,3442.98,3443.01,645918.0
1762558440,3443.0,3445.39,3443.0,3445.38,270190.0
1762558500,3445.39,3445.39,3440.51,3440.52,493468.0
1762558560,3440.51,3442.92,3440.22,3441.09,484954.0
1762558620,3441.1,3442.22,3440.54,3441.6,241776.0
1762558680,3441.6,3441.61,3440.62,3440.63,180900.0
1762558740,3440.63,3445.0,3440.62,3444.55,914670.0
1762558800,3444.55,3444.68,3443.49,3443.49,313760.0
1762558860,3443.5,3444.0,3440.0,3440.63,397218.0
1762558920,3440.83,3441.05,3436.44,3436.9,1062370.0
1762558980,3436.98,3436.99,3433.83,3435.28,1172944.0
1762559040,3435.29,3436.9,3434.82,3436.24,311576.0
1762559100,3436.25,3438.94,3435.94,3438.93,308234.0
1762559160,3438.94,3439.96,3434.27,3436.93,2098742.0
1762559220,3436.92,3439.42,3436.4,3436.4,304788.0
1762559280,3436.55,3437.76,3434.81,3435.0,261784.0
1762559340,3435.0,3437.32,3435.0,3437.31,389210.0
1762559400,3437.32,3437.75,3436.8,3436.85,145676.0
1762559460,3436.85,3439.0,3436.85,3438.49,1843586.0
1762559520,3438.5,3440.22,3435.3,3435.3,2205808.0
1762559580,3435.31,3435.86,3431.41,3431.88,1030560.0
1762559640,3432.05,3436.04,3432.05,3435.89,387718.0
1762559700,3435.89,3435.89,3433.13,3433.75,586890.0
1762559760,3433.74,3434.0,3432.67,3433.37,221944.0
1762559820,3433.38,3435.3,3433.37,3433.84,533570.0
1762559880,3433.84,3435.0,3433.83,3435.0,311506.0
1762559940,3435.0,3435.0,3433.52,3434.37,369986.0
1762560000,3434.36,3437.41,3433.96,3436.28,688520.0
1762560060,3436.28,3437.18,3435.53,3435.58,270340.0
1762560120,3435.42,3435.42,3432.83,3433.31,566036.0
1762560180,3433.32,3433.44,3427.01,3428.23,3586272.0
1762560240,3428.16,3429.81,3425.65,3426.12,1784722.0
1762560300,3426.13,3429.92,3425.17,3429.92,773844.0
1762560360,3429.96,3433.51,3428.15,3433.51,1278896.0
1762560420,3433.59,3436.0,3432.68,3434.36,1872792.0
1762560480,3433.95,3434.17,3427.72,3428.49,746872.0
1762560540,3428.5,3428.91,3427.71,3428.43,401898.0
1762560600,3428.43,3428.57,3426.16,3427.33,722338.0
1762560660,3427.33,3427.81,3422.0,3424.52,2143962.0
1762560720,3424.22,3425.25,3421.9,3425.24,1381936.0
1762560780,3425.25,3427.34,3425.25,3427.28,1204180.0
1762560840,3427.27,3432.95,3425.99,3431.5,1853292.0
1762560900,3431.5,3433.99,3430.92,3433.66,820798.0
1762560960,3433.74,3434.46,3430.46,3431.21,1261678.0
1762561020,3431.21,3434.32,3430.69,3434.31,639984.0
1762561080,3434.66,3436.26,3431.59,3436.01,1337724.0
1762561140,3436.01,3438.59,3435.53,3438.33,620118.0
1762561200,3438.33,3438.33,3434.7,3436.64,579176.0
1762561260,3436.64,3438.0,3435.66,3436.64,381244.0
1762561320,3436.36,3437.85,3430.52,3430.52,644612.0
1762561380,3431.13,3431.88,3428.74,3430.47,1002860.0
1762561440,3430.54,3434.57,3430.46,3431.99,1090074.0
1762561500,3431.86,3431.86,3427.29,3427.43,479600.0
1762561560,3427.29,3427.38,3423.51,3423.64,1461612.0
1762561620,3423.53,3427.2,3423.53,3426.15,481408.0
1762561680,3426.16,3426.16,3423.75,3424.12,332918.0
1762561740,3424.47,3424.97,3423.12,3424.97,586040.0
1762561800,3424.87,3426.32,3423.89,3424.82,1732184.0
1762561860,3424.52,3424.72,3420.73,3421.92,1449924.0
1762561920,3421.93,3423.82,3417.51,3417.68,3056726.0
1762561980,3417.68,3422.0,3417.68,3421.8,1422890.0
1762562040,3421.8,3422.49,3418.1,3418.14,1116914.0
1762562100,3417.55,3421.59,3416.19,3419.69,1810370.0
1762562160,3419.69,3421.41,3419.11,3419.17,962414.0
1762562220,3418.29,3419.44,3416.01,3416.25,696254.0
1762562280,3416.08,3416.08,3412.01,3412.51,2776886.0
1762562340,3412.51,3416.0,3405.72,3415.99,4273468.0
1762562400,3416.0,3425.87,3416.0,3423.73,3006772.0
1762562460,3423.73,3426.2,3422.8,3425.9,1128264.0
1762562520,3425.8,3428.6,3423.97,3428.56,873506.0
1762562580,3428.56,3430.84,3428.56,3429.7,742090.0
1762562640,3429.7,3432.99,3429.42,3431.6,881794.0
1762562700,3431.44,3432.56,3430.24,3431.16,564206.0
1762562760,3431.17,3437.16,3431.16,3437.02,898244.0
1762562820,3435.77,3438.86,3435.77,3438.85,1237964.0
1762562880,3438.38,3440.57,3438.37,3440.0,1559158.0
1762562940,3440.41,3447.61,3440.41,3445.69,3000480.0
1762563000,3445.69,3445.69,3438.0,3438.01,2076754.0
1762563060,3438.0,3438.0,3432.79,3433.25,967118.0
1762563120,3433.25,3433.25,3427.63,3428.12,1090674.0
1762563180,3428.14,3429.27,3425.97,3427.5,1088106.0
1762563240,3427.34,3431.58,3425.44,3429.97,771076.0
1762563300,3429.98,3431.43,3424.64,3425.05,863034.0
1762563360,3425.04,3425.42,3422.78,3423.7,573752.0
1762563420,3423.69,3424.93,3422.58,3422.91,651504.0
1762563480,3422.9,3425.42,3422.9,3424.22,574888.0
1762563540,3424.23,3424.23,3422.29,3422.77,749804.0
1762563600,3423.37,3424.39,3421.15,3421.85,1113998.0
1762563660,3421.6,3425.11,3420.42,3425.11,501072.0
1762563720,3425.11,3430.31,3424.03,3427.82,1032696.0
1762563780,3427.82,3433.42,3427.82,3432.82,919318.0
1762563840,3433.32,3435.0,3431.31,3434.76,1035528.0
1762563900,3434.96,3443.0,3434.26,3442.8,1427230.0
1762563960,3442.32,3444.21,3437.88,3438.5,1376658.0
1762564020,3439.0,3443.0,3439.0,3440.19,1411926.0
1762564080,3440.18,3441.89,3436.41,3438.19,666760.0
1762564140,3437.91,3440.81,3437.2,3438.06,544382.0
1762564200,3437.32,3438.01,3433.62,3433.65,484110.0
1762564260,3434.42,3437.74,3434.42,3436.01,341826.0
1762564320,3436.0,3436.42,3432.56,3435.63,530718.0
1762564380,3435.62,3438.87,3434.69,3436.56,291930.0
1762564440,3436.99,3437.8,3433.7,3434.87,282858.0
1762564500,3434.88,3438.1,3433.02,3437.71,668612.0
1762564560,3437.7,3440.44,3437.7,3439.8,538618.0
1762564620,3439.75,3440.39,3438.35,3438.72,401202.0
1762564680,3438.5,3443.02,3438.1,3441.91,573158.0
1762564740,3442.0,3444.71,3441.99,3443.98,1089606.0
1762564800,3443.98,3444.2,3440.77,3442.22,455682.0
1762564860,3442.23,3447.2,3442.03,3444.0,954364.0
1762564920,3444.0,3444.0,3440.74,3443.0,467248.0
1762564980,3443.01,3443.55,3440.33,3440.84,405268.0
1762565040,3440.12,3443.38,3439.44,3442.71,338974.0
1762565100,3442.72,3444.73,3441.63,3442.69,436298.0
1762565160,3442.68,3443.35,3441.33,3442.38,376952.0
1762565220,3442.08,3442.34,3438.08,3439.84,289936.0
1762565280,3439.73,3439.86,3438.65,3439.61,179732.0
1762565340,3439.61,3439.62,3436.0,3436.0,372696.0
1762565400,3436.01,3436.01,3429.08,3429.91,856942.0
1762565460,3429.92,3432.19,3429.43,3429.69,840164.0
1762565520,3429.4,3433.33,3427.78,3433.33,536984.0
1762565580,3433.33,3434.61,3432.88,3434.55,285872.0
1762565640,3434.17,3434.17,3429.04,3430.2,668994.0
1762565700,3430.03,3431.91,3429.38,3431.6,385898.0
1762565760,3431.61,3435.42,3431.6,3433.76,536742.0
1762565820,3433.72,3433.82,3430.44,3433.33,388666.0
1762565880,3433.64,3440.13,3433.64,3439.6,829310.0
1762565940,3439.59,3441.99,3439.59,3441.98,455244.0
1762566000,3441.99,3444.44,3441.98,3443.47,857408.0
1762566060,3443.48,3444.99,3440.6,3440.61,903884.0
1762566120,3440.6,3440.6,3436.56,3436.75,552970.0
1762566180,3436.76,3438.36,3435.71,3436.9,463224.0
1762566240,3436.9,3437.74,3436.0,3436.81,153252.0
1762566300,3436.82,3436.99,3435.06,3436.39,245414.0
1762566360,3436.39,3438.16,3435.07,3437.68,157206.0
1762566420,3437.58,3438.89,3435.53,3438.89,156534.0
1762566480,3438.96,3439.33,3435.0,3435.86,257928.0
1762566540,3435.85,3436.96,3434.4,3436.9,309640.0
1762566600,3437.08,3438.74,3436.14,3438.57,244536.0
1762566660,3438.57,3441.52,3437.75,3440.15,415074.0
1762566720,3440.08,3440.08,3438.3,3439.35,173926.0
1762566780,3439.35,3440.87,3438.91,3439.25,224352.0
1762566840,3439.25,3439.25,3436.14,3437.93,161462.0
1762566900,3437.93,3439.18,3430.76,3430.86,929798.0
1762566960,3430.86,3434.5,3430.27,3433.17,725244.0
1762567020,3433.17,3433.34,3431.59,3431.98,226064.0
1762567080,3431.98,3433.74,3431.67,3433.23,555276.0
1762567140,3433.24,3436.23,3433.23,3436.22,298686.0
1762567200,3436.22,3436.22,3433.57,3435.83,616728.0
1762567260,3435.98,3435.98,3434.46,3435.38,150238.0
1762567320,3435.39,3438.49,3435.38,3436.62,206330.0
1762567380,3435.94,3437.99,3435.37,3437.99,276514.0
1762567440,3438.08,3439.41,3437.96,3439.03,213780.0
1762567500,3439.04,3440.39,3437.02,3437.02,423124.0
1762567560,3437.03,3437.07,3432.5,3432.77,367580.0
1762567620,3432.77,3433.22,3431.49,3432.65,639802.0
1762567680,3432.64,3433.34,3431.02,3432.99,473448.0
1762567740,3433.09,3436.0,3432.78,3435.91,214448.0
1762567800,3435.9,3435.91,3435.15,3435.89,337858.0
1762567860,3435.88,3440.72,3435.48,3440.21,464840.0
1762567920,3440.22,3456.0,3440.22,3448.31,5786594.0
1762567980,3448.31,3451.46,3445.51,3449.35,1285486.0
1762568040,3449.34,3450.33,3447.47,3447.62,1472810.0
1762568100,3447.62,3450.85,3447.37,3449.21,786920.0
1762568160,3449.21,3449.21,3445.0,3447.03,592750.0
1762568220,3445.76,3450.99,3444.32,3448.93,467750.0
1762568280,3448.74,3453.33,3448.52,3453.29,722604.0
1762568340,3453.28,3456.82,3449.88,3453.09,1235898.0
1762568400,3453.09,3455.0,3451.0,3452.45,1080926.0
1762568460,3452.44,3454.85,3451.83,3454.61,1022056.0
1762568520,3454.61,3455.45,3451.58,3455.45,624434.0
1762568580,3455.69,3455.69,3453.33,3454.84,1583046.0
1762568640,3454.85,3457.95,3452.09,3452.81,1073670.0
1762568700,3452.81,3453.73,3449.35,3449.35,625284.0
1762568760,3449.29,3452.71,3449.16,3451.7,835196.0
1762568820,3451.49,3452.61,3450.03,3452.29,273058.0
1762568880,3452.29,3452.92,3450.4,3450.5,379718.0
1762568940,3450.5,3452.9,3448.54,3450.63,925782.0
1762569000,3450.84,3452.01,3448.55,3448.55,1091010.0
1762569060,3448.55,3450.54,3448.46,3449.8,685650.0
1762569120,3449.8,3453.16,3449.79,3450.86,579108.0
1762569180,3451.42,3451.43,3449.38,3449.6,201158.0
1762569240,3448.98,3455.26,3448.98,3454.42,743442.0
1762569300,3454.42,3455.0,3452.43,3453.62,535408.0
1762569360,3453.62,3457.0,3452.22,3457.0,679208.0
1762569420,3457.12,3457.28,3454.0,3454.47,540858.0
1762569480,3454.47,3457.84,3454.47,3456.43,917094.0
1762569540,3456.42,3456.99,3454.24,3456.05,466376.0
1762569600,3456.06,3458.88,3454.97,3458.12,758902.0
1762569660,3458.12,3458.12,3453.0,3455.59,1144068.0
1762569720,3455.59,3456.07,3453.24,3453.88,463312.0
1762569780,3453.88,3453.88,3452.5,3453.26,267396.0
1762569840,3453.26,3453.93,3452.77,3453.56,149960.0
1762569900,3453.56,3453.8,3451.5,3452.53,377096.0
1762569960,3452.53,3455.68,3452.19,3454.77,286746.0
1762570020,3454.76,3455.25,3452.37,3452.57,823636.0
1762570080,3452.58,3456.9,3452.58,3454.64,377330.0
1762570140,3454.63,3455.59,3453.42,3453.88,257794.0
1762570200,3453.88,3453.97,3450.15,3450.16,257406.0
1762570260,3449.91,3449.91,3443.8,3445.31,1736160.0
1762570320,3445.31,3446.26,3442.3,3442.97,626962.0
1762570380,3442.97,3442.98,3438.59,3438.6,1292820.0
1762570440,3438.6,3441.99,3438.11,3439.63,689936.0
1762570500,3440.65,3442.19,3440.21,3440.96,591320.0
1762570560,3440.96,3442.28,3440.0,3440.01,360684.0
1762570620,3440.01,3441.41,3439.22,3440.82,1009790.0
1762570680,3440.51,3443.0,3440.0,3442.39,542590.0
1762570740,3442.39,3442.56,3439.45,3439.61,522324.0
1762570800,3439.61,3440.24,3438.28,3439.39,725334.0
1762570860,3439.38,3443.17,3439.38,3442.36,932306.0
1762570920,3442.36,3446.2,3442.36,3446.19,1111080.0
1762570980,3446.2,3447.84,3445.66,3447.25,616048.0
1762571040,3447.24,3452.0,3447.24,3451.88,406480.0
1762571100,3451.88,3455.0,3450.23,3453.77,1971374.0
1762571160,3453.77,3456.5,3452.62,3455.39,1241506.0
1762571220,3455.13,3455.55,3453.96,3455.55,264696.0
1762571280,3455.55,3455.55,3450.26,3452.0,424758.0
1762571340,3451.99,3452.27,3449.79,3450.66,901782.0
1762571400,3450.66,3450.66,3445.47,3448.16,729894.0
1762571460,3447.81,3450.23,3447.81,3448.61,625802.0
1762571520,3448.64,3450.91,3448.32,3449.12,448430.0
1762571580,3449.12,3449.12,3446.2,3447.0,371536.0
1762571640,3447.0,3447.0,3443.03,3445.96,1098290.0
1762571700,3446.32,3448.88,3445.0,3445.73,510106.0
1762571760,3445.72,3445.73,3443.18,3444.97,564048.0
1762571820,3444.97,3446.43,3443.5,3445.33,380914.0
1762571880,3445.37,3448.8,3445.12,3448.79,223766.0
1762571940,3448.79,3453.99,3448.79,3452.74,1748190.0
1762572000,3452.73,3452.74,3451.04,3451.56,452146.0
1762572060,3451.56,3453.77,3451.1,3452.55,341642.0
1762572120,3452.56,3456.0,3452.55,3455.3,1959592.0
1762572180,3455.29,3455.3,3450.83,3452.76,858880.0
1762572240,3452.75,3453.3,3450.95,3453.3,274980.0
1762572300,3453.3,3453.7,3452.37,3453.69,262218.0
1762572360,3453.7,3454.01,3452.0,3453.21,220484.0
1762572420,3453.3,3456.15,3453.3,3454.66,345330.0
1762572480,3454.66,3455.87,3453.57,3454.77,416022.0
1762572540,3454.77,3455.05,3452.62,3453.9,228260.0
1762572600,3453.9,3453.9,3448.22,3448.5,552704.0
1762572660,3448.5,3453.74,3448.49,3452.09,479814.0
1762572720,3452.04,3453.31,3451.54,3453.15,228960.0
1762572780,3453.19,3460.5,3453.19,3460.27,1461010.0
1762572840,3460.1,3460.1,3454.95,3457.11,660144.0
1762572900,3457.12,3457.25,3452.0,3452.23,268616.0
1762572960,3452.37,3459.68,3452.24,3456.15,2124358.0
1762573020,3456.01,3459.0,3453.09,3458.53,1737162.0
1762573080,3458.52,3458.73,3455.95,3457.3,966826.0
1762573140,3457.32,3459.97,3456.26,3459.43,986190.0
1762573200,3459.44,3459.44,3450.31,3451.28,1318508.0
1762573260,3451.14,3451.3,3444.58,3446.63,2424748.0
1762573320,3446.78,3450.7,3446.24,3450.21,1470322.0
1762573380,3450.22,3457.15,3450.21,3456.54,1420108.0
1762573440,3456.06,3456.92,3454.1,3454.4,692144.0
1762573500,3454.41,3458.0,3454.41,3457.99,851438.0
1762573560,3457.93,3459.94,3457.69,3458.2,1450024.0
1762573620,3458.19,3459.55,3457.44,3459.55,1020964.0
1762573680,3459.54,3465.29,3458.32,3463.73,2415354.0
1762573740,3463.72,3465.46,3462.15,3463.25,2444402.0
1762573800,3463.26,3463.26,3458.29,3459.0,754234.0
1762573860,3458.99,3459.71,3457.83,3457.83,440840.0
1762573920,3457.84,3460.2,3455.21,3460.2,562868.0
1762573980,3460.72,3463.87,3460.71,3463.87,787056.0
1762574040,3463.63,3464.69,3458.49,3458.49,676244.0
1762574100,3458.34,3460.47,3455.71,3456.18,1366408.0
1762574160,3456.0,3457.31,3455.02,3456.27,1129668.0
1762574220,3456.28,3459.0,3456.23,3456.23,489920.0
1762574280,3456.24,3457.55,3455.86,3456.22,779058.0
1762574340,3456.22,3456.91,3452.19,3452.47,968492.0
1762574400,3452.77,3459.4,3452.77,3458.56,835770.0
1762574460,3458.33,3460.0,3456.78,3458.07,1286214.0
1762574520,3458.07,3459.98,3457.65,3459.6,283294.0
1762574580,3459.6,3461.37,3459.02,3460.0,889632.0
1762574640,3460.01,3462.7,3458.27,3462.69,546850.0
1762574700,3462.7,3462.7,3459.14,3459.8,595790.0
1762574760,3459.06,3459.69,3454.53,3454.53,584472.0
1762574820,3454.29,3458.12,3454.29,3458.11,488650.0
1762574880,3458.18,3461.54,3458.17,3460.36,1081252.0
1762574940,3460.36,3461.54,3458.71,3458.96,404884.0
1762575000,3458.97,3464.08,3458.3,3460.05,1460952.0
1762575060,3460.05,3462.75,3459.51,3462.74,174164.0
1762575120,3463.37,3463.37,3460.03,3460.23,344636.0
1762575180,3460.49,3461.65,3459.01,3459.43,273012.0
1762575240,3459.43,3459.55,3458.0,3458.89,198962.0
1762575300,3458.89,3461.0,3458.0,3460.99,378166.0
1762575360,3460.99,3462.71,3457.71,3459.94,474010.0
1762575420,3460.11,3462.46,3459.59,3460.01,198844.0
1762575480,3460.02,3465.2,3458.86,3461.65,1312496.0
1762575540,3461.66,3461.66,3458.58,3460.45,445856.0
1762575600,3460.45,3460.45,3457.89,3459.16,287100.0
1762575660,3459.16,3466.53,3459.15,3466.38,799762.0
1762575720,3466.57,3470.74,3465.06,3466.85,3638444.0
1762575780,3466.85,3466.85,3463.88,3464.82,456244.0
1762575840,3464.8,3464.81,3457.05,3458.5,2584730.0
1762575900,3458.51,3460.0,3458.5,3459.89,375522.0
1762575960,3459.74,3459.74,3456.65,3456.65,540816.0
1762576020,3456.65,3456.92,3454.52,3454.59,619374.0
1762576080,3454.59,3456.94,3453.51,3454.09,1496250.0
1762576140,3454.17,3454.96,3448.97,3449.99,2721894.0
1762576200,3449.98,3451.9,3449.25,3450.8,2350284.0
1762576260,3450.81,3453.48,3450.8,3451.8,1029056.0
1762576320,3451.99,3452.27,3448.89,3448.89,659102.0
1762576380,3448.89,3452.66,3447.53,3452.65,960176.0
1762576440,3452.65,3458.5,3451.85,3457.31,1051404.0
1762576500,3457.49,3458.0,3456.17,3456.36,829422.0
1762576560,3457.09,3463.39,3457.08,3463.39,1241860.0
1762576620,3463.43,3466.45,3463.43,3464.35,1141018.0
1762576680,3464.35,3465.0,3461.64,3463.66,911054.0
1762576740,3463.67,3465.0,3463.31,3465.0,641554.0
1762576800,3464.99,3468.0,3464.12,3467.99,1961810.0
1762576860,3467.99,3470.81,3466.68,3468.01,2734364.0
1762576920,3468.06,3476.0,3467.81,3475.97,2770426.0
1762576980,3477.61,3489.65,3469.66,3472.93,9666350.0
1762577040,3472.94,3473.6,3470.65,3471.7,2120218.0
1762577100,3471.92,3477.82,3470.98,3475.31,1445816.0
1762577160,3475.32,3477.27,3473.16,3475.2,915586.0
1762577220,3475.2,3475.69,3473.13,3473.24,917462.0
1762577280,3473.25,3473.25,3468.17,3469.77,1224590.0
1762577340,3469.76,3469.79,3467.17,3467.33,626720.0
1762577400,3467.32,3468.63,3465.5,3465.5,836182.0
1762577460,3465.5,3467.15,3465.5,3466.55,386678.0
1762577520,3466.54,3468.0,3465.65,3466.31,489838.0
1762577580,3466.31,3467.65,3463.13,3463.13,630504.0
1762577640,3463.14,3463.7,3460.07,3460.36,1043548.0
1762577700,3460.36,3460.37,3458.0,3458.0,1011200.0
1762577760,3457.78,3458.51,3455.6,3455.95,1062104.0
1762577820,3456.51,3461.6,3456.25,3460.35,1158572.0
1762577880,3460.11,3460.11,3458.02,3458.41,287630.0
1762577940,3458.41,3458.76,3457.12,3457.13,296614.0
1762578000,3457.02,3458.29,3456.34,3458.28,761798.0
1762578060,3457.76,3459.19,3457.48,3458.42,710624.0
1762578120,3458.42,3460.76,3456.34,3460.75,597836.0
1762578180,3460.93,3463.12,3460.32,3461.81,781460.0
1762578240,3461.81,3464.36,3460.94,3463.52,505280.0
1762578300,3463.52,3465.04,3463.41,3465.04,312594.0
1762578360,3465.08,3465.49,3462.66,3462.89,424824.0
1762578420,3462.5,3464.61,3460.32,3463.39,545824.0
1762578480,3463.39,3463.48,3462.0,3462.27,209710.0
1762578540,3462.28,3462.28,3458.42,3458.42,386304.0
1762578600,3458.43,3458.43,3451.82,3455.0,1017428.0
1762578660,3454.63,3457.07,3451.03,3451.37,662834.0
1762578720,3451.38,3452.47,3450.15,3451.05,955324.0
1762578780,3451.05,3451.84,3449.16,3449.37,1206810.0
1762578840,3449.38,3451.0,3434.13,3445.4,7879830.0
1762578900,3445.31,3446.93,3442.79,3446.93,1660584.0
1762578960,3446.96,3450.63,3445.9,3446.06,1138784.0
1762579020,3446.06,3446.06,3441.44,3442.94,742548.0
1762579080,3442.94,3444.46,3438.56,3439.69,1740014.0
1762579140,3439.7,3440.34,3438.98,3440.0,1420224.0
1762579200,3439.99,3441.57,3439.99,3441.57,1407934.0
1762579260,3442.02,3445.5,3440.46,3442.07,1086588.0
1762579320,3442.07,3444.9,3441.57,3442.99,743476.0
1762579380,3442.99,3442.99,3438.59,3438.6,1129752.0
1762579440,3438.63,3440.57,3435.25,3440.24,1799690.0
1762579500,3440.38,3441.6,3438.58,3438.89,791004.0
1762579560,3438.89,3444.44,3438.89,3443.2,1450744.0
1762579620,3443.38,3445.6,3443.38,3445.3,589508.0
1762579680,3445.31,3447.44,3445.3,3445.81,569366.0
1762579740,3445.82,3447.26,3443.93,3444.06,558132.0
1762579800,3444.06,3445.38,3443.73,3443.75,484388.0
1762579860,3443.38,3447.23,3442.59,3445.1,464986.0
1762579920,3445.1,3447.38,3445.09,3445.36,805788.0
1762579980,3444.6,3444.61,3442.0,3442.39,485476.0
1762580040,3442.38,3443.18,3441.26,3443.03,433456.0
1762580100,3443.02,3443.89,3437.2,3437.22,627142.0
1762580160,3437.21,3439.64,3437.21,3438.97,499126.0
1762580220,3438.96,3439.83,3436.17,3436.89,965778.0
1762580280,3436.89,3438.23,3434.4,3436.91,988726.0
1762580340,3436.99,3438.42,3435.65,3435.65,781800.0
1762580400,3435.52,3437.8,3433.87,3437.17,2741068.0
1762580460,3437.16,3440.0,3434.41,3440.0,940550.0
1762580520,3439.96,3439.96,3436.71,3437.41,295048.0
1762580580,3437.41,3438.47,3436.16,3437.54,302108.0
1762580640,3437.54,3438.5,3436.66,3438.18,203234.0
1762580700,3438.24,3440.59,3438.24,3438.98,315378.0
1762580760,3438.98,3442.82,3438.98,3439.65,783570.0
1762580820,3439.66,3440.06,3437.02,3437.02,309344.0
1762580880,3437.37,3439.19,3435.89,3436.92,621258.0
1762580940,3436.92,3438.68,3436.11,3436.11,588132.0
1762581000,3436.11,3436.11,3433.58,3434.44,1438910.0
1762581060,3434.45,3438.0,3434.44,3436.66,530864.0
1762581120,3436.71,3437.14,3435.0,3435.0,369304.0
1762581180,3434.88,3436.07,3433.89,3435.51,851496.0
1762581240,3435.73,3437.0,3434.25,3435.05,1319636.0
1762581300,3435.04,3436.95,3434.25,3435.46,479838.0
1762581360,3435.32,3436.12,3434.3,3435.01,429348.0
1762581420,3435.0,3435.67,3433.43,3433.8,887766.0
1762581480,3433.52,3434.72,3432.9,3434.51,614044.0
1762581540,3434.51,3434.54,3417.85,3429.86,7909200.0
1762581600,3429.86,3431.41,3428.3,3429.75,1284558.0
1762581660,3429.75,3434.4,3429.75,3430.84,1613956.0
1762581720,3430.84,3432.81,3424.29,3425.82,1345682.0
1762581780,3425.81,3427.65,3424.37,3426.25,1300246.0
1762581840,3426.44,3429.69,3425.6,3425.69,1073710.0
1762581900,3425.68,3427.14,3423.48,3425.87,974672.0
1762581960,3425.88,3431.13,3425.87,3430.99,1389854.0
1762582020,3430.99,3434.2,3426.62,3427.22,1375374.0
1762582080,3427.12,3427.66,3422.16,3423.86,1555292.0
1762582140,3423.85,3429.6,3423.85,3429.39,1723256.0
1762582200,3429.38,3430.0,3426.46,3427.08,1878498.0
1762582260,3427.09,3430.26,3425.84,3430.25,1065442.0
1762582320,3430.25,3433.37,3429.37,3431.17,1879082.0
1762582380,3431.29,3432.16,3428.19,3428.37,860490.0
1762582440,3428.37,3433.9,3415.3,3419.64,7148858.0
1762582500,3419.97,3432.46,3419.71,3431.53,4090310.0
1762582560,3430.96,3438.03,3430.66,3437.54,6910956.0
1762582620,3437.54,3441.53,3436.94,3440.89,1961410.0
1762582680,3440.87,3442.97,3438.82,3438.95,1692724.0
1762582740,3438.95,3440.46,3435.71,3436.84,1196736.0
1762582800,3436.59,3440.61,3436.01,3439.43,1094448.0
1762582860,3439.44,3443.8,3438.64,3442.15,1130220.0
1762582920,3442.15,3451.18,3442.15,3444.17,2686012.0
1762582980,3444.17,3444.17,3440.7,3443.52,540806.0
1762583040,3443.09,3446.29,3441.5,3445.86,1083810.0
1762583100,3445.85,3447.1,3442.97,3442.97,2010612.0
1762583160,3442.99,3443.6,3440.36,3441.03,673932.0
1762583220,3441.02,3442.0,3439.67,3439.82,275528.0
1762583280,3439.66,3439.66,3437.47,3437.95,778582.0
1762583340,3437.95,3444.37,3437.95,3443.41,692740.0
1762583400,3443.42,3447.53,3442.5,3447.13,1162998.0
1762583460,3447.32,3449.24,3443.45,3443.75,815090.0
1762583520,3443.74,3445.52,3443.45,3445.52,557990.0
1762583580,3445.83,3450.36,3445.83,3447.66,983654.0
1762583640,3447.66,3447.66,3446.23,3446.83,440890.0
1762583700,3446.84,3446.84,3444.02,3445.66,602546.0
1762583760,3446.33,3449.8,3445.44,3448.51,445908.0
1762583820,3448.51,3450.57,3447.72,3450.07,565398.0
1762583880,3449.79,3454.76,3449.17,3453.04,1814748.0
1762583940,3453.05,3453.93,3448.5,3450.37,1774390.0
1762584000,3450.64,3451.94,3449.28,3450.1,793666.0
1762584060,3450.1,3451.08,3449.74,3450.13,416056.0
1762584120,3450.13,3451.08,3450.01,3451.01,358636.0
1762584180,3450.82,3453.05,3449.32,3449.32,1135676.0
1762584240,3449.32,3450.39,3448.39,3448.7,318750.0
1762584300,3448.83,3451.22,3448.83,3450.89,590964.0
1762584360,3450.9,3451.99,3447.92,3449.1,347926.0
1762584420,3449.1,3450.12,3449.09,3449.45,299758.0
1762584480,3449.45,3453.91,3449.45,3453.01,1109600.0
1762584540,3453.0,3453.0,3451.13,3452.61,177574.0
1762584600,3452.61,3453.76,3450.0,3450.39,295932.0
1762584660,3450.41,3451.44,3448.88,3448.89,1010860.0
1762584720,3448.82,3450.56,3448.08,3448.08,339142.0
1762584780,3448.08,3449.18,3444.02,3444.03,1023290.0
1762584840,3444.0,3445.54,3443.42,3443.42,524210.0
1762584900,3443.67,3445.29,3441.9,3443.05,1067094.0
1762584960,3443.05,3444.66,3442.16,3443.34,288526.0
1762585020,3443.35,3444.78,3441.14,3442.55,258348.0
1762585080,3442.87,3443.49,3441.29,3442.9,425384.0
1762585140,3442.91,3445.39,3442.9,3443.75,815408.0
1762585200,3443.76,3444.77,3442.7,3444.59,831672.0
1762585260,3444.59,3444.63,3441.78,3441.91,275250.0
1762585320,3441.91,3441.91,3438.97,3439.14,738238.0
1762585380,3439.31,3440.01,3438.21,3439.85,866058.0
1762585440,3439.85,3440.5,3438.33,3440.5,1162618.0
1762585500,3440.5,3440.5,3438.44,3440.0,309920.0
1762585560,3439.99,3443.58,3436.11,3436.33,1062350.0
1762585620,3436.52,3438.54,3436.31,3438.52,615706.0
1762585680,3438.52,3439.27,3435.62,3435.88,751142.0
1762585740,3436.04,3437.8,3435.24,3436.45,400402.0
1762585800,3436.44,3437.47,3435.88,3436.95,538546.0
1762585860,3436.95,3437.26,3435.21,3436.13,434580.0
1762585920,3436.12,3437.74,3436.12,3437.74,246608.0
1762585980,3437.9,3439.39,3437.9,3438.82,557942.0
1762586040,3438.83,3439.75,3437.95,3439.18,180748.0
1762586100,3439.34,3441.27,3438.78,3440.25,325120.0
1762586160,3440.26,3443.92,3438.98,3439.15,654214.0
1762586220,3439.15,3439.16,3434.29,3436.61,1723082.0
1762586280,3436.6,3439.83,3436.24,3438.14,637272.0
1762586340,3438.15,3440.62,3438.15,3439.63,286486.0
1762586400,3439.64,3440.07,3435.04,3436.73,915196.0
1762586460,3436.76,3437.71,3431.0,3432.42,1754970.0
1762586520,3432.42,3433.16,3429.82,3430.24,1360152.0
1762586580,3430.25,3430.25,3427.26,3427.41,1748292.0
1762586640,3427.28,3428.64,3426.39,3427.88,965400.0
1762586700,3427.89,3427.89,3423.24,3424.71,1979400.0
1762586760,3424.71,3428.0,3424.71,3427.58,848164.0
1762586820,3427.58,3431.05,3427.58,3431.05,857232.0
1762586880,3431.05,3432.99,3430.8,3431.13,586550.0
1762586940,3431.13,3432.59,3431.13,3432.59,406484.0
1762587000,3432.58,3437.53,3432.58,3432.94,1124126.0
1762587060,3432.94,3432.95,3428.79,3429.85,908738.0
1762587120,3429.85,3431.43,3428.86,3431.28,348612.0
1762587180,3431.28,3435.03,3431.28,3434.75,1086718.0
1762587240,3434.75,3439.85,3434.74,3436.53,700134.0
1762587300,3436.83,3439.69,3436.83,3436.95,544616.0
1762587360,3437.75,3439.38,3437.26,3438.53,351452.0
1762587420,3438.53,3439.38,3436.92,3438.29,684620.0
1762587480,3438.3,3441.37,3438.3,3439.6,601040.0
1762587540,3439.6,3441.97,3439.6,3441.72,1201196.0
1762587600,3441.24,3443.47,3441.24,3441.87,724118.0
1762587660,3441.87,3442.46,3440.95,3442.0,277622.0
1762587720,3442.0,3443.92,3441.89,3443.69,501706.0
1762587780,3443.69,3444.98,3443.68,3444.48,481906.0
1762587840,3444.12,3444.78,3443.6,3443.6,357060.0
1762587900,3443.61,3446.66,3443.53,3445.32,884708.0
1762587960,3444.86,3447.2,3444.25,3447.2,429710.0
1762588020,3447.19,3447.6,3443.82,3444.36,682778.0
1762588080,3444.35,3444.87,3443.57,3444.59,444650.0
1762588140,3444.59,3447.23,3444.59,3446.43,379174.0
1762588200,3446.43,3446.43,3444.25,3445.6,476126.0
1762588260,3445.3,3447.9,3445.29,3447.83,661682.0
1762588320,3447.82,3448.52,3447.07,3447.99,535474.0
1762588380,3447.99,3448.94,3447.99,3448.67,498452.0
1762588440,3447.98,3448.8,3447.75,3448.23,406528.0
1762588500,3448.24,3448.8,3448.23,3448.8,250650.0
1762588560,3448.8,3449.99,3448.07,3448.08,801788.0
1762588620,3448.07,3449.82,3448.0,3449.82,639702.0
1762588680,3449.82,3449.82,3446.25,3446.69,1064138.0
1762588740,3446.7,3447.89,3446.14,3446.42,239514.0
1762588800,3446.42,3448.59,3446.42,3446.81,600072.0
1762588860,3446.81,3447.72,3444.36,3447.32,1522870.0
1762588920,3447.32,3447.33,3444.88,3444.88,174056.0
1762588980,3444.88,3447.59,3444.19,3444.19,293690.0
1762589040,3444.18,3444.56,3441.94,3443.22,1079128.0
1762589100,3443.23,3445.08,3442.32,3445.08,313642.0
1762589160,3444.9,3444.91,3442.59,3443.89,248902.0
1762589220,3443.89,3453.33,3443.89,3452.4,1416028.0
1762589280,3452.41,3452.81,3448.77,3449.86,435256.0
1762589340,3449.86,3454.38,3448.6,3450.98,908148.0
1762589400,3450.97,3452.8,3450.25,3452.07,793484.0
1762589460,3452.48,3452.48,3448.94,3451.15,414620.0
1762589520,3451.14,3451.35,3449.67,3450.82,131578.0
1762589580,3450.82,3450.83,3449.15,3449.16,217282.0
1762589640,3449.16,3450.0,3448.09,3448.1,183570.0
1762589700,3448.1,3449.66,3446.46,3446.46,298900.0
1762589760,3446.47,3446.47,3438.24,3438.37,2111168.0
1762589820,3438.06,3439.98,3434.29,3439.14,1849418.0
1762589880,3439.14,3442.29,3439.13,3440.62,685676.0
1762589940,3440.15,3442.5,3439.46,3440.17,406258.0
1762590000,3440.17,3441.13,3437.9,3439.01,509924.0
1762590060,3438.72,3440.6,3437.71,3440.08,316918.0
1762590120,3440.08,3441.46,3437.66,3437.67,309166.0
1762590180,3437.86,3440.34,3437.13,3440.34,763918.0
1762590240,3440.46,3442.35,3440.46,3442.34,574104.0
1762590300,3442.53,3446.17,3441.91,3445.86,459502.0
1762590360,3445.86,3449.89,3445.36,3449.79,434074.0
1762590420,3449.79,3453.0,3449.22,3452.99,995014.0
1762590480,3453.0,3455.94,3452.86,3452.86,1637756.0
1762590540,3452.73,3453.0,3450.08,3450.9,544512.0
1762590600,3450.91,3455.63,3450.16,3453.38,698420.0
1762590660,3453.38,3453.39,3450.86,3452.39,537412.0
1762590720,3452.4,3453.87,3451.2,3453.87,586730.0
1762590780,3453.86,3455.0,3452.64,3454.77,855856.0
1762590840,3454.76,3456.6,3453.92,3455.68,550022.0
1762590900,3455.91,3457.93,3454.1,3456.91,922320.0
1762590960,3456.91,3460.3,3456.8,3457.89,1680756.0
1762591020,3458.16,3460.51,3457.31,3459.7,793226.0
1762591080,3459.7,3460.66,3457.0,3458.01,974830.0
1762591140,3458.01,3459.82,3457.3,3459.82,328264.0
1762591200,3459.81,3463.44,3459.15,3463.32,1101850.0
1762591260,3463.32,3464.84,3461.86,3462.89,1266326.0
1762591320,3462.36,3463.5,3460.68,3461.53,395436.0
1762591380,3461.53,3465.4,3460.25,3464.23,1469446.0
1762591440,3464.2,3464.81,3462.3,3462.9,642122.0
1762591500,3462.9,3462.91,3461.53,3461.92,471780.0
1762591560,3461.92,3462.43,3460.84,3461.8,574884.0
1762591620,3461.99,3464.27,3460.53,3463.82,1278166.0
1762591680,3463.81,3470.47,3460.01,3460.01,2002102.0
1762591740,3460.0,3461.0,3459.25,3459.95,671470.0
1762591800,3459.95,3459.96,3457.65,3457.91,540686.0
1762591860,3457.71,3460.5,3457.0,3459.73,553124.0
1762591920,3459.9,3460.13,3459.17,3459.57,227984.0
1762591980,3459.57,3459.66,3456.7,3458.58,425076.0
1762592040,3458.62,3458.62,3455.35,3456.65,823208.0
1762592100,3456.18,3456.5,3455.69,3456.4,254286.0
1762592160,3456.41,3457.81,3455.8,3456.7,355418.0
1762592220,3455.7,3456.99,3455.4,3456.5,461126.0
1762592280,3456.51,3457.14,3455.66,3455.93,136458.0
1762592340,3455.92,3456.5,3453.0,3453.35,825384.0
1762592400,3453.34,3454.28,3451.0,3451.01,955718.0
1762592460,3451.0,3452.78,3450.37,3451.01,787734.0
1762592520,3451.01,3453.7,3450.51,3452.21,755770.0
1762592580,3452.23,3452.63,3451.01,3451.76,266778.0
1762592640,3451.76,3451.86,3449.47,3451.27,1100756.0
1762592700,3451.27,3451.28,3449.0,3449.01,301096.0
1762592760,3449.31,3453.0,3449.31,3450.64,548128.0
1762592820,3450.65,3451.42,3449.89,3451.03,310004.0
1762592880,3450.61,3450.61,3447.39,3447.61,755790.0
1762592940,3447.61,3448.78,3447.39,3447.51,518268.0
1762593000,3447.51,3449.35,3447.39,3449.27,473052.0
1762593060,3449.27,3451.16,3449.26,3450.45,221966.0
1762593120,3450.52,3451.2,3449.8,3451.19,892494.0
1762593180,3451.19,3451.2,3448.71,3450.99,313688.0
1762593240,3451.0,3451.0,3449.13,3449.35,143038.0
1762593300,3449.25,3451.0,3447.73,3449.52,254720.0
1762593360,3449.52,3450.39,3448.78,3449.1,204280.0
1762593420,3449.1,3449.86,3447.91,3449.6,550486.0
1762593480,3449.6,3453.45,3449.59,3453.26,434714.0
1762593540,3453.12,3456.04,3452.92,3453.59,447128.0
1762593600,3453.59,3458.81,3453.59,3458.81,597362.0
1762593660,3458.36,3458.36,3455.22,3456.5,423780.0
1762593720,3456.93,3456.93,3454.08,3454.99,203016.0
1762593780,3454.99,3457.29,3454.99,3456.86,222626.0
1762593840,3456.85,3457.54,3455.57,3456.99,262890.0
1762593900,3456.76,3459.0,3456.76,3457.52,227952.0
1762593960,3457.44,3465.1,3456.72,3461.5,931914.0
1762594020,3461.5,3462.89,3458.12,3458.51,501486.0
1762594080,3458.5,3459.58,3457.39,3459.58,171206.0
1762594140,3459.58,3460.96,3458.82,3458.82,173146.0
1762594200,3458.83,3460.68,3457.03,3460.67,1095450.0
1762594260,3460.67,3463.36,3460.28,3463.22,508522.0
1762594320,3463.21,3463.52,3462.51,3462.99,401654.0
1762594380,3463.12,3463.12,3460.01,3460.01,463164.0
1762594440,3460.01,3461.41,3458.86,3461.41,288836.0
1762594500,3461.41,3462.8,3461.01,3461.04,405050.0
1762594560,3461.04,3462.4,3459.66,3459.66,199744.0
1762594620,3459.67,3461.58,3459.66,3460.9,234138.0
1762594680,3460.91,3463.0,3460.8,3462.99,294472.0
1762594740,3462.86,3463.07,3460.49,3460.49,239314.0
1762594800,3460.48,3461.18,3458.12,3458.67,272700.0
1762594860,3459.51,3462.38,3459.51,3459.99,404946.0
1762594920,3460.0,3460.93,3459.76,3460.51,152278.0
1762594980,3460.51,3460.52,3456.66,3456.67,453094.0
1762595040,3456.67,3458.05,3455.32,3457.05,328488.0
1762595100,3457.05,3458.88,3456.88,3458.52,262242.0
1762595160,3458.51,3458.52,3455.55,3455.56,380252.0
1762595220,3455.55,3455.56,3452.74,3453.0,985544.0
1762595280,3453.0,3453.29,3449.0,3449.14,1221638.0
1762595340,3449.26,3451.07,3449.26,3449.97,788940.0
1762595400,3449.97,3451.51,3449.21,3450.47,392490.0
1762595460,3450.46,3450.67,3448.94,3449.11,196622.0
1762595520,3449.11,3449.56,3444.43,3444.44,1137098.0
1762595580,3444.44,3446.37,3437.96,3439.29,5052772.0
1762595640,3439.29,3439.68,3437.24,3437.35,1547994.0
1762595700,3437.35,3439.75,3437.09,3439.48,1209744.0
1762595760,3439.48,3439.91,3438.0,3438.0,604388.0
1762595820,3438.0,3440.97,3438.0,3438.63,2077698.0
1762595880,3438.62,3440.12,3438.62,3439.17,265646.0
1762595940,3439.17,3439.17,3438.31,3438.31,540596.0
1762596000,3438.31,3439.0,3436.34,3436.65,740012.0
1762596060,3436.61,3437.17,3436.0,3436.53,466282.0
1762596120,3436.11,3438.0,3435.69,3437.01,1010808.0
1762596180,3437.01,3437.01,3435.49,3435.6,385404.0
1762596240,3435.83,3437.61,3435.83,3436.55,307410.0
1762596300,3436.55,3440.21,3436.25,3439.13,985524.0
1762596360,3438.48,3438.8,3436.91,3436.92,301942.0
1762596420,3436.92,3439.4,3436.0,3439.4,463828.0
1762596480,3439.29,3441.1,3436.16,3436.16,701612.0
1762596540,3436.16,3436.16,3434.38,3434.38,519756.0
1762596600,3434.38,3436.22,3434.38,3436.21,446976.0
1762596660,3436.63,3438.09,3436.22,3436.43,259292.0
1762596720,3435.91,3436.39,3435.48,3435.98,433072.0
1762596780,3435.98,3436.32,3435.25,3436.31,604564.0
1762596840,3436.55,3437.07,3435.31,3435.31,154094.0
1762596900,3435.32,3436.03,3431.97,3435.91,1380894.0
1762596960,3435.9,3444.0,3435.09,3435.48,3555036.0
1762597020,3435.47,3439.58,3435.0,3436.68,1759836.0
1762597080,3436.67,3440.44,3436.14,3439.69,1045914.0
1762597140,3439.69,3442.5,3439.69,3441.69,749508.0
1762597200,3441.69,3443.25,3440.05,3443.24,577268.0
1762597260,3443.01,3443.54,3440.95,3440.95,544564.0
1762597320,3440.95,3441.11,3439.26,3440.67,391180.0
1762597380,3440.67,3440.67,3439.0,3440.14,414100.0
1762597440,3440.14,3441.09,3439.66,3439.72,277352.0
1762597500,3439.71,3442.13,3438.76,3441.75,630548.0
1762597560,3441.76,3446.6,3441.75,3445.66,2678592.0
1762597620,3445.52,3447.34,3445.51,3446.34,1034306.0
1762597680,3446.29,3447.69,3446.16,3447.4,358170.0
1762597740,3447.54,3447.54,3446.6,3447.0,233408.0
1762597800,3447.0,3447.07,3446.3,3446.31,368742.0
1762597860,3446.31,3447.0,3445.95,3446.92,337386.0
1762597920,3446.64,3448.51,3446.43,3448.0,950170.0
1762597980,3447.99,3448.0,3446.4,3446.75,573364.0
1762598040,3446.76,3448.41,3446.75,3448.41,224722.0
1762598100,3448.41,3448.41,3443.85,3443.86,424198.0
1762598160,3443.86,3444.78,3443.76,3443.81,170782.0
1762598220,3443.8,3445.0,3443.8,3444.99,249656.0
1762598280,3445.0,3445.8,3443.94,3444.83,326144.0
1762598340,3444.83,3448.38,3444.83,3447.45,247814.0
1762598400,3447.45,3447.45,3445.24,3445.89,301454.0
1762598460,3445.89,3447.72,3445.85,3447.72,401186.0
1762598520,3447.71,3447.72,3444.0,3444.0,412530.0
1762598580,3444.33,3444.77,3442.15,3444.14,459240.0
1762598640,3444.14,3444.75,3443.44,3444.74,208026.0
1762598700,3444.74,3448.0,3444.74,3447.48,326072.0
1762598760,3447.48,3448.4,3447.48,3448.1,203178.0
1762598820,3448.1,3448.53,3447.09,3447.37,290028.0
1762598880,3447.37,3448.09,3446.05,3447.21,150160.0
1762598940,3447.21,3447.5,3445.91,3446.57,329024.0
1762599000,3446.56,3446.99,3445.45,3445.45,476346.0
1762599060,3445.01,3445.01,3442.34,3444.53,385386.0
1762599120,3444.62,3445.28,3444.28,3444.86,245666.0
1762599180,3444.86,3445.61,3444.86,3445.56,193006.0
1762599240,3445.56,3445.92,3444.94,3445.81,149340.0
1762599300,3445.82,3445.92,3442.89,3443.73,263104.0
1762599360,3443.73,3445.1,3443.18,3445.09,322944.0
1762599420,3445.09,3447.46,3445.09,3447.18,592608.0
1762599480,3447.18,3447.36,3446.53,3447.36,138190.0
1762599540,3447.36,3447.36,3444.07,3444.46,196680.0
1762599600,3444.46,3444.46,3442.41,3442.41,226210.0
1762599660,3442.41,3444.39,3442.41,3444.38,309368.0
1762599720,3444.38,3445.73,3442.58,3442.6,501628.0
1762599780,3442.9,3447.21,3442.9,3446.0,539346.0
1762599840,3446.0,3446.08,3441.79,3442.6,403552.0
1762599900,3442.59,3445.01,3441.9,3444.52,683302.0
1762599960,3444.52,3444.52,3442.36,3443.85,347010.0
1762600020,3443.84,3444.98,3442.75,3444.98,337842.0
1762600080,3444.98,3446.25,3444.52,3446.25,225494.0
1762600140,3446.24,3446.66,3444.68,3446.4,511824.0
1762600200,3446.4,3449.96,3446.39,3449.63,579818.0
1762600260,3449.62,3449.63,3449.0,3449.47,203668.0
1762600320,3449.47,3452.46,3449.18,3450.99,792304.0
1762600380,3450.99,3453.0,3450.94,3452.96,270560.0
1762600440,3452.96,3452.96,3451.61,3452.39,326210.0
1762600500,3452.39,3452.4,3448.05,3448.82,341894.0
1762600560,3448.83,3450.0,3448.82,3449.99,457590.0
1762600620,3450.0,3450.0,3447.69,3448.87,289914.0
1762600680,3448.87,3451.94,3448.65,3451.93,189914.0
1762600740,3451.93,3452.34,3450.46,3451.73,395692.0
1762600800,3451.74,3451.74,3450.39,3451.37,227632.0
1762600860,3451.38,3454.72,3451.37,3452.84,595542.0
1762600920,3452.82,3452.83,3451.0,3452.04,271932.0
1762600980,3452.05,3452.33,3449.26,3449.26,224544.0
1762601040,3449.26,3450.2,3448.53,3449.76,241554.0
1762601100,3449.75,3449.99,3448.77,3449.76,179410.0
1762601160,3449.77,3449.77,3447.92,3448.66,296346.0
1762601220,3448.67,3450.58,3448.0,3450.28,286748.0
1762601280,3450.06,3450.06,3448.45,3449.36,131710.0
1762601340,3449.35,3450.15,3448.56,3449.54,129580.0
1762601400,3449.27,3450.0,3446.81,3446.81,269202.0
1762601460,3446.82,3446.82,3444.15,3445.34,627710.0
1762601520,3445.21,3445.39,3442.41,3443.47,785562.0
1762601580,3443.47,3444.3,3440.3,3440.31,1328776.0
1762601640,3440.31,3442.11,3440.03,3440.46,689314.0
1762601700,3440.46,3440.46,3438.74,3439.19,892954.0
1762601760,3439.2,3439.38,3435.21,3435.99,812882.0
1762601820,3435.99,3435.99,3432.01,3432.22,1816044.0
1762601880,3432.61,3434.99,3431.16,3433.63,1606478.0
1762601940,3433.62,3433.62,3428.66,3430.16,3493288.0
1762602000,3430.16,3430.16,3426.72,3428.26,1570032.0
1762602060,3428.26,3428.26,3425.03,3425.11,1295552.0
1762602120,3425.1,3425.67,3420.07,3420.65,6601694.0
1762602180,3420.65,3424.44,3420.09,3423.1,1504614.0
1762602240,3423.1,3423.1,3414.14,3418.53,3913300.0
1762602300,3418.1,3418.99,3414.67,3418.98,2585684.0
1762602360,3418.98,3424.19,3418.98,3423.71,2435538.0
1762602420,3423.72,3424.12,3418.19,3418.19,1913894.0
1762602480,3418.2,3419.07,3413.74,3414.32,2504124.0
1762602540,3414.33,3418.56,3414.33,3417.81,1529802.0
1762602600,3417.8,3418.91,3414.79,3416.19,1334174.0
1762602660,3416.42,3419.95,3415.01,3418.47,752432.0
1762602720,3419.57,3419.57,3411.53,3411.54,1483508.0
1762602780,3411.53,3412.98,3408.11,3412.78,2977734.0
1762602840,3413.06,3413.06,3406.86,3409.08,3890668.0
1762602900,3409.07,3410.82,3404.78,3407.15,3993188.0
1762602960,3407.15,3409.19,3404.15,3408.99,3186766.0
1762603020,3408.77,3411.4,3407.52,3409.65,3007516.0
1762603080,3409.65,3412.57,3408.97,3412.3,884724.0
1762603140,3412.52,3413.88,3411.45,3411.45,1482858.0
1762603200,3411.58,3411.9,3408.97,3410.0,2019444.0
1762603260,3410.46,3412.02,3407.79,3412.02,1176420.0
1762603320,3412.02,3412.5,3409.08,3410.15,783588.0
1762603380,3410.14,3410.15,3405.1,3410.0,1693366.0
1762603440,3410.0,3410.0,3407.04,3409.72,876496.0
1762603500,3409.82,3412.33,3409.82,3410.49,1057508.0
1762603560,3410.34,3413.19,3408.07,3413.19,851122.0
1762603620,3413.19,3413.74,3408.26,3409.31,1478878.0
1762603680,3409.31,3410.9,3408.95,3410.07,604880.0
1762603740,3410.76,3414.2,3410.41,3414.12,670140.0
1762603800,3414.12,3416.75,3413.04,3414.93,2053708.0
1762603860,3414.92,3415.76,3412.92,3414.28,727854.0
1762603920,3414.27,3414.27,3404.03,3404.36,2106610.0
1762603980,3404.21,3404.6,3396.06,3401.64,8369386.0
1762604040,3401.64,3402.91,3398.34,3398.77,1267810.0
1762604100,3398.76,3405.0,3398.76,3404.41,1601030.0
1762604160,3404.78,3408.71,3404.6,3405.23,1196048.0
1762604220,3405.22,3406.0,3401.68,3402.66,2202686.0
1762604280,3403.05,3404.99,3401.47,3404.53,799016.0
1762604340,3404.52,3404.88,3401.48,3403.91,842344.0
1762604400,3403.95,3404.22,3399.18,3403.99,1520076.0
1762604460,3404.11,3406.2,3403.25,3403.81,1969966.0
1762604520,3403.81,3405.43,3403.55,3405.43,377466.0
1762604580,3405.42,3405.43,3403.04,3404.72,1054120.0
1762604640,3404.72,3404.72,3400.15,3403.05,944906.0
1762604700,3403.04,3408.97,3403.04,3407.61,812422.0
1762604760,3407.36,3408.96,3406.56,3408.84,1081060.0
1762604820,3408.54,3412.19,3407.09,3411.03,2102808.0
1762604880,3411.03,3412.63,3410.85,3412.06,1080296.0
1762604940,3412.43,3412.93,3406.55,3407.44,3234978.0
1762605000,3407.44,3408.55,3406.63,3406.67,623698.0
1762605060,3406.9,3408.55,3406.0,3406.7,424308.0
1762605120,3406.7,3408.22,3406.26,3407.14,325698.0
1762605180,3406.94,3407.39,3405.25,3407.0,392152.0
1762605240,3406.99,3409.59,3406.41,3409.59,672660.0
1762605300,3409.59,3410.0,3408.31,3409.46,439172.0
1762605360,3409.46,3411.07,3408.7,3409.91,2153868.0
1762605420,3409.9,3411.4,3408.79,3411.39,379806.0
1762605480,3411.4,3411.4,3409.02,3411.0,288264.0
1762605540,3410.99,3411.0,3407.13,3407.59,511664.0
1762605600,3407.6,3410.73,3407.59,3410.72,291562.0
1762605660,3410.72,3410.72,3409.13,3410.0,248706.0
1762605720,3409.6,3411.0,3408.79,3408.79,458992.0
1762605780,3408.79,3409.22,3405.59,3405.59,911482.0
1762605840,3405.59,3406.26,3403.14,3403.14,786136.0
1762605900,3402.21,3405.0,3402.21,3404.41,527792.0
1762605960,3404.4,3407.29,3403.54,3403.8,601872.0
1762606020,3403.81,3405.89,3402.52,3405.54,276106.0
1762606080,3405.54,3406.64,3403.35,3404.0,740554.0
1762606140,3404.0,3404.92,3402.0,3402.95,533114.0
1762606200,3402.95,3405.11,3402.94,3404.0,205120.0
1762606260,3404.1,3406.14,3403.9,3405.27,667778.0
1762606320,3404.95,3405.71,3402.55,3403.57,324114.0
1762606380,3403.56,3404.76,3403.56,3404.53,219472.0
1762606440,3404.53,3405.1,3403.57,3403.58,195860.0
1762606500,3403.95,3406.69,3403.93,3406.43,300318.0
1762606560,3406.01,3407.28,3405.77,3406.79,224276.0
1762606620,3406.8,3407.52,3406.32,3407.3,232010.0
1762606680,3407.29,3409.33,3406.17,3406.63,1337422.0
1762606740,3406.63,3407.79,3406.0,3407.79,621154.0
1762606800,3407.78,3409.87,3407.54,3409.26,435578.0
1762606860,3409.26,3409.62,3407.63,3409.55,409110.0
1762606920,3409.56,3409.56,3407.75,3407.79,266738.0
1762606980,3407.79,3407.79,3405.05,3405.06,296912.0
1762607040,3405.05,3406.89,3405.05,3405.05,407728.0
1762607100,3405.05,3405.06,3399.14,3399.55,1379828.0
1762607160,3399.54,3400.0,3390.28,3392.89,5668164.0
1762607220,3393.23,3397.47,3388.0,3396.0,4368210.0
1762607280,3395.71,3404.77,3395.67,3404.68,2702500.0
1762607340,3404.69,3404.7,3400.97,3402.85,2466660.0
1762607400,3403.01,3403.3,3400.54,3400.84,862654.0
1762607460,3400.86,3406.5,3400.86,3403.73,1584492.0
1762607520,3403.73,3403.73,3401.37,3403.53,818462.0
1762607580,3403.52,3406.67,3402.77,3405.3,817796.0
1762607640,3405.31,3406.1,3404.57,3404.58,453920.0
1762607700,3404.57,3405.88,3395.61,3395.92,2154492.0
1762607760,3395.92,3397.67,3392.02,3392.91,1867304.0
1762607820,3392.92,3393.97,3390.0,3393.96,2034674.0
1762607880,3393.97,3397.8,3391.56,3397.67,1461226.0
1762607940,3397.66,3399.28,3395.16,3396.69,958836.0
1762608000,3396.68,3397.4,3395.33,3396.21,624452.0
1762608060,3396.21,3402.77,3396.14,3401.89,1273630.0
1762608120,3401.96,3404.13,3400.23,3400.24,943148.0
1762608180,3400.24,3402.5,3398.66,3400.08,1023218.0
1762608240,3400.08,3401.35,3398.92,3398.92,690652.0
1762608300,3398.32,3400.1,3397.99,3399.56,752170.0
1762608360,3399.31,3399.39,3396.56,3396.56,596098.0
1762608420,3396.57,3401.34,3396.56,3401.34,629704.0
1762608480,3401.33,3401.4,3399.45,3400.64,162376.0
1762608540,3400.59,3400.59,3398.96,3399.86,266990.0
1762608600,3399.6,3399.61,3395.77,3396.13,515252.0
1762608660,3396.12,3396.35,3391.47,3395.23,971020.0
1762608720,3395.23,3396.22,3392.45,3392.94,656264.0
1762608780,3392.93,3393.49,3389.13,3389.99,1871698.0
1762608840,3389.98,3396.59,3389.11,3395.56,2596342.0
1762608900,3395.56,3398.64,3395.17,3395.98,1664816.0
1762608960,3395.71,3400.38,3394.98,3400.38,1055560.0
1762609020,3400.92,3402.38,3398.93,3402.16,1353718.0
1762609080,3402.15,3404.0,3400.37,3400.37,911772.0
1762609140,3400.38,3404.27,3400.36,3403.18,1127826.0
1762609200,3403.28,3404.02,3400.66,3403.5,521136.0
1762609260,3403.26,3408.95,3401.6,3407.7,1016394.0
1762609320,3407.69,3411.6,3407.51,3410.0,3377190.0
1762609380,3410.01,3410.01,3407.8,3407.8,1543574.0
1762609440,3407.76,3408.46,3403.95,3406.68,898562.0
1762609500,3406.68,3406.97,3405.04,3406.28,592816.0
1762609560,3406.09,3406.09,3403.02,3403.94,609302.0
1762609620,3403.62,3407.44,3403.62,3406.64,1002920.0
1762609680,3406.64,3406.64,3401.45,3401.46,676954.0
1762609740,3401.46,3403.1,3398.95,3402.73,1219104.0
1762609800,3402.72,3405.34,3402.19,3402.19,753500.0
1762609860,3402.26,3402.3,3401.2,3401.2,262512.0
1762609920,3401.2,3403.03,3401.17,3401.86,340578.0
1762609980,3401.85,3401.87,3398.24,3400.5,644428.0
1762610040,3400.77,3402.44,3398.71,3401.18,433426.0
1762610100,3401.18,3402.82,3398.1,3399.25,803954.0
1762610160,3399.24,3403.31,3398.64,3402.3,1037678.0
1762610220,3402.13,3402.54,3400.52,3401.03,765218.0
1762610280,3401.21,3401.87,3397.75,3397.76,656730.0
1762610340,3397.5,3398.25,3395.04,3395.21,1726140.0
1762610400,3395.21,3397.41,3394.0,3397.4,1394944.0
1762610460,3397.67,3399.39,3395.22,3395.22,1309186.0
1762610520,3395.22,3397.61,3391.57,3396.57,1594114.0
1762610580,3396.27,3399.95,3395.31,3395.35,900388.0
1762610640,3394.84,3395.32,3392.01,3395.05,766222.0
1762610700,3394.65,3394.69,3390.8,3392.18,936294.0
1762610760,3392.5,3393.88,3386.49,3387.79,4478348.0
1762610820,3388.3,3390.8,3381.75,3385.63,6554134.0
1762610880,3385.23,3388.63,3381.51,3382.41,2644146.0
1762610940,3382.67,3386.16,3381.8,3383.28,1854330.0
1762611000,3383.33,3387.98,3383.33,3385.19,1655788.0
1762611060,3385.18,3385.19,3377.83,3379.97,4865228.0
1762611120,3379.97,3381.08,3377.0,3380.33,2295068.0
1762611180,3380.33,3380.33,3376.29,3378.73,1417312.0
1762611240,3378.73,3379.78,3377.93,3379.19,892338.0
1762611300,3379.39,3381.25,3377.94,3378.7,1172618.0
1762611360,3378.33,3379.98,3378.03,3379.25,694678.0
1762611420,3379.25,3379.25,3374.18,3375.54,1853368.0
1762611480,3375.53,3377.67,3372.99,3373.72,2376796.0
1762611540,3373.49,3373.77,3371.61,3373.01,1960204.0
1762611600,3373.01,3380.53,3373.01,3379.01,3216866.0
1762611660,3378.87,3380.43,3376.1,3376.79,1289988.0
1762611720,3376.93,3382.06,3376.14,3382.05,715656.0
1762611780,3382.01,3385.13,3379.85,3384.08,4989234.0
1762611840,3384.24,3384.51,3380.44,3381.26,1690558.0
1762611900,3381.4,3385.84,3380.58,3384.9,991526.0
1762611960,3384.76,3385.0,3381.7,3385.0,551944.0
1762612020,3384.99,3386.37,3384.37,3384.38,1475580.0
1762612080,3384.93,3386.17,3382.1,3382.67,467338.0
1762612140,3382.65,3384.38,3382.57,3384.38,272600.0
1762612200,3384.38,3388.0,3383.46,3387.73,1437544.0
1762612260,3387.73,3387.99,3383.7,3384.82,625814.0
1762612320,3385.29,3387.8,3385.29,3387.5,645864.0
1762612380,3387.5,3391.95,3386.46,3391.29,1090730.0
1762612440,3391.3,3404.61,3390.82,3398.05,4021900.0
1762612500,3397.63,3398.91,3394.42,3395.53,1649854.0
1762612560,3395.54,3396.76,3394.28,3394.28,605948.0
1762612620,3394.28,3396.71,3393.0,3395.02,1291180.0
1762612680,3395.03,3410.53,3394.31,3404.92,4012954.0
1762612740,3406.43,3412.0,3402.22,3402.23,5023074.0
1762612800,3402.22,3406.29,3400.03,3405.57,3213876.0
1762612860,3405.57,3406.8,3401.6,3406.8,2282292.0
1762612920,3406.71,3407.9,3403.91,3403.92,1493628.0
1762612980,3403.91,3405.23,3402.51,3404.26,781178.0
1762613040,3404.26,3404.58,3401.49,3402.44,1555754.0
1762613100,3402.25,3403.06,3400.85,3401.25,1128680.0
1762613160,3401.25,3404.62,3399.49,3399.89,1376764.0
1762613220,3400.0,3401.98,3398.22,3401.01,882714.0
1762613280,3401.0,3401.97,3400.15,3401.75,772996.0
1762613340,3401.74,3404.99,3401.74,3403.51,511904.0
1762613400,3403.51,3406.29,3402.64,3406.29,1017282.0
1762613460,3406.23,3406.24,3403.28,3403.28,1046894.0
1762613520,3403.31,3405.89,3403.2,3404.89,690440.0
1762613580,3404.89,3404.89,3398.7,3399.71,603024.0
1762613640,3399.7,3400.36,3399.2,3399.41,540188.0
1762613700,3399.72,3403.0,3399.63,3402.27,393432.0
1762613760,3402.27,3402.96,3400.76,3401.02,328820.0
1762613820,3401.03,3401.03,3399.1,3399.99,453502.0
1762613880,3399.85,3400.33,3398.34,3399.25,534572.0
1762613940,3399.25,3399.25,3397.6,3398.56,651450.0
1762614000,3398.56,3400.2,3398.0,3399.25,555648.0
1762614060,3398.97,3399.34,3395.26,3398.0,978510.0
1762614120,3398.34,3402.19,3398.33,3400.88,820786.0
1762614180,3400.88,3402.8,3400.43,3401.53,830202.0
1762614240,3401.95,3402.14,3399.07,3399.08,308610.0
1762614300,3399.07,3400.65,3398.53,3399.63,210502.0
1762614360,3399.62,3400.63,3398.2,3398.89,323798.0
1762614420,3398.9,3400.0,3396.99,3399.81,305404.0
1762614480,3399.81,3400.34,3399.0,3399.77,432434.0
1762614540,3399.77,3399.77,3397.4,3397.4,292718.0
1762614600,3397.41,3398.75,3397.27,3397.28,306134.0
1762614660,3397.39,3397.83,3395.22,3397.03,1140254.0
1762614720,3397.02,3397.03,3391.91,3391.91,702158.0
1762614780,3391.92,3393.63,3391.91,3392.1,1011200.0
1762614840,3391.84,3395.98,3391.84,3395.82,571760.0
1762614900,3395.88,3400.47,3395.87,3399.32,561860.0
1762614960,3399.01,3402.8,3398.14,3398.92,854652.0
1762615020,3398.91,3398.92,3393.53,3394.38,501262.0
1762615080,3394.39,3394.39,3385.52,3386.62,2580108.0
1762615140,3386.62,3390.0,3385.83,3387.63,1183530.0
1762615200,3387.31,3390.51,3387.25,3388.23,1452314.0
1762615260,3388.23,3389.4,3383.63,3385.49,3189592.0
1762615320,3385.49,3386.85,3381.82,3382.31,2280438.0
1762615380,3382.32,3387.79,3381.48,3382.84,1850410.0
1762615440,3382.85,3382.85,3377.21,3378.43,2095438.0
1762615500,3378.52,3381.39,3378.51,3380.68,2264768.0
1762615560,3380.84,3381.99,3378.79,3381.82,1681550.0
1762615620,3381.82,3382.76,3381.16,3382.75,927208.0
1762615680,3382.75,3382.76,3378.55,3379.49,1956442.0
1762615740,3379.49,3381.93,3378.92,3381.58,605384.0
1762615800,3381.51,3384.66,3381.32,3382.23,3108052.0
1762615860,3382.23,3384.48,3380.18,3383.76,476044.0
1762615920,3383.76,3384.57,3380.77,3384.57,553186.0
1762615980,3384.57,3387.02,3383.78,3386.61,1201500.0
1762616040,3386.6,3386.78,3377.44,3377.74,640258.0
1762616100,3378.32,3379.85,3375.4,3375.4,2330748.0
1762616160,3375.14,3379.2,3373.73,3379.19,782634.0
1762616220,3379.19,3383.38,3379.12,3381.32,555556.0
1762616280,3381.32,3382.89,3381.25,3381.25,505036.0
1762616340,3381.71,3382.71,3379.42,3380.0,651742.0
1762616400,3379.99,3380.41,3374.87,3375.87,1215126.0
1762616460,3376.01,3378.59,3376.01,3377.09,643572.0
1762616520,3377.09,3379.86,3373.59,3374.17,2110378.0
1762616580,3374.17,3374.95,3373.69,3374.78,953798.0
1762616640,3374.65,3376.46,3368.68,3376.46,2687506.0
1762616700,3376.45,3377.0,3374.0,3375.16,2276636.0
1762616760,3375.16,3377.78,3373.6,3377.78,746238.0
1762616820,3377.79,3382.73,3376.95,3381.43,1953532.0
1762616880,3381.44,3385.35,3380.58,3383.97,2355172.0
1762616940,3383.97,3384.81,3380.81,3380.81,872200.0
1762617000,3380.35,3382.62,3379.55,3381.55,369874.0
1762617060,3381.91,3383.16,3379.35,3379.8,271166.0
1762617120,3379.79,3381.72,3379.05,3380.78,323140.0
1762617180,3380.78,3384.74,3380.78,3382.06,508898.0
1762617240,3382.06,3382.35,3379.31,3380.66,512498.0
1762617300,3380.66,3381.82,3378.57,3379.42,490436.0
1762617360,3379.45,3380.13,3377.12,3377.13,296004.0
1762617420,3377.12,3377.88,3371.41,3373.58,2265142.0
1762617480,3373.39,3374.53,3373.0,3373.86,643182.0
1762617540,3373.86,3375.89,3373.85,3375.68,1444552.0
1762617600,3375.69,3377.64,3374.04,3377.63,1221518.0
1762617660,3377.63,3378.2,3374.06,3374.77,1932416.0
1762617720,3374.77,3375.65,3371.48,3371.48,1145874.0
1762617780,3371.48,3372.55,3368.33,3368.34,677246.0
1762617840,3368.42,3370.36,3360.63,3370.36,7043960.0
1762617900,3370.39,3376.76,3370.39,3372.51,2455418.0
1762617960,3372.5,3373.33,3369.38,3371.25,1375094.0
1762618020,3370.66,3370.66,3365.01,3368.19,999168.0
1762618080,3368.19,3368.19,3363.0,3363.7,1650162.0
1762618140,3363.69,3364.87,3360.52,3364.2,2689292.0
1762618200,3364.04,3366.85,3364.03,3366.79,1566460.0
1762618260,3366.8,3369.99,3366.8,3367.87,975076.0
1762618320,3367.49,3375.51,3367.03,3374.24,1432582.0
1762618380,3374.23,3378.84,3373.53,3377.93,1164876.0
1762618440,3377.94,3382.07,3376.4,3380.4,1751512.0
1762618500,3380.0,3382.82,3378.48,3380.82,2819146.0
1762618560,3380.82,3380.82,3377.16,3379.99,1634390.0
1762618620,3378.38,3378.55,3375.28,3375.88,608194.0
1762618680,3375.87,3376.17,3373.89,3373.98,542500.0
1762618740,3373.99,3373.99,3370.0,3371.82,1172348.0
1762618800,3371.36,3371.36,3364.88,3364.92,1461374.0
1762618860,3364.53,3367.11,3363.79,3366.66,1192108.0
1762618920,3366.39,3368.27,3363.95,3365.29,870762.0
1762618980,3365.28,3366.62,3364.34,3366.11,408496.0
1762619040,3366.55,3374.25,3366.55,3372.64,1938212.0
1762619100,3372.63,3375.38,3371.35,3375.22,684500.0
1762619160,3375.22,3375.22,3373.73,3374.01,861888.0
1762619220,3374.01,3374.51,3373.03,3373.04,280912.0
1762619280,3373.04,3375.73,3371.87,3375.56,1477300.0
1762619340,3375.09,3375.35,3370.98,3374.7,584530.0
1762619400,3374.7,3377.61,3372.82,3376.82,1124774.0
1762619460,3376.82,3376.82,3374.35,3374.78,614972.0
1762619520,3374.68,3374.68,3370.53,3370.96,1854536.0
1762619580,3370.8,3372.94,3370.11,3370.54,887926.0
1762619640,3370.55,3376.85,3370.25,3373.77,1492976.0
1762619700,3373.79,3378.35,3372.34,3378.35,681016.0
1762619760,3378.49,3379.9,3376.7,3377.62,844668.0
1762619820,3377.61,3378.1,3375.46,3376.6,766564.0
1762619880,3376.6,3378.93,3376.03,3377.5,388122.0
1762619940,3377.5,3378.1,3374.34,3378.1,479226.0
1762620000,3378.4,3378.42,3375.22,3377.4,767292.0
1762620060,3377.4,3380.0,3376.48,3379.1,1367470.0
1762620120,3378.39,3380.44,3377.84,3380.15,737996.0
1762620180,3380.21,3380.44,3375.6,3375.6,1048076.0
1762620240,3375.35,3376.15,3369.06,3369.47,1477248.0
1762620300,3369.47,3370.34,3366.21,3366.7,2318506.0
1762620360,3366.46,3367.69,3364.5,3365.45,2106462.0
1762620420,3365.93,3368.54,3365.44,3368.54,481614.0
1762620480,3368.54,3368.79,3366.01,3368.12,1340390.0
1762620540,3368.14,3370.45,3365.28,3365.66,1061466.0
1762620600,3365.66,3366.85,3362.48,3363.0,615484.0
1762620660,3362.99,3363.5,3361.94,3362.9,1439914.0
1762620720,3362.9,3364.83,3354.62,3359.35,3634004.0
1762620780,3359.35,3360.57,3354.31,3360.05,5267854.0
1762620840,3360.05,3360.82,3358.01,3358.3,811388.0
1762620900,3358.3,3362.24,3354.65,3361.73,2127848.0
1762620960,3361.73,3361.73,3359.16,3360.48,1039248.0
1762621020,3360.48,3363.48,3359.44,3363.33,1045666.0
1762621080,3363.21,3364.39,3362.16,3364.39,1013122.0
1762621140,3366.05,3370.49,3365.83,3366.85,1684616.0
1762621200,3366.84,3367.23,3365.65,3367.0,719460.0
1762621260,3366.99,3368.25,3362.51,3364.07,589274.0
1762621320,3364.07,3364.7,3361.65,3361.74,471246.0
1762621380,3361.73,3366.18,3361.73,3366.16,2248536.0
1762621440,3366.15,3369.04,3365.09,3368.63,609488.0
1762621500,3368.03,3369.48,3367.32,3368.63,597444.0
1762621560,3368.49,3369.24,3367.17,3367.18,595528.0
1762621620,3367.17,3367.65,3365.0,3365.0,483946.0
1762621680,3365.01,3365.67,3363.1,3365.16,1197958.0
1762621740,3365.17,3368.49,3364.29,3367.27,242496.0
1762621800,3367.28,3368.5,3364.97,3364.97,280550.0
1762621860,3364.98,3369.83,3364.11,3369.36,828646.0
1762621920,3369.36,3369.93,3367.87,3368.31,610782.0
1762621980,3368.31,3368.67,3367.14,3367.79,227462.0
1762622040,3367.79,3368.22,3366.95,3366.96,135142.0
1762622100,3366.96,3369.87,3366.96,3369.65,351928.0
1762622160,3369.66,3377.01,3369.37,3373.45,2193162.0
1762622220,3373.44,3374.69,3371.69,3371.8,1440272.0
1762622280,3371.8,3373.0,3371.69,3372.05,473448.0
1762622340,3372.43,3375.32,3372.43,3374.31,294864.0
1762622400,3374.31,3375.0,3373.64,3374.04,400492.0
1762622460,3374.05,3378.78,3374.04,3377.43,1154542.0
1762622520,3377.84,3383.43,3376.63,3381.96,4324696.0
1762622580,3381.81,3389.56,3380.0,3389.01,4052782.0
1762622640,3388.81,3392.07,3383.91,3383.91,3590780.0
1762622700,3383.78,3388.48,3383.78,3386.28,1790724.0
1762622760,3386.28,3390.07,3385.61,3388.58,1139360.0
1762622820,3388.61,3391.84,3385.26,3389.11,1914496.0
1762622880,3389.11,3389.25,3385.67,3385.67,756974.0
1762622940,3385.68,3388.97,3385.67,3388.77,945550.0
1762623000,3388.77,3389.29,3387.96,3387.97,677708.0
1762623060,3387.97,3389.18,3385.28,3387.81,496062.0
1762623120,3387.81,3390.65,3387.81,3390.65,853688.0
1762623180,3390.64,3391.48,3389.67,3390.37,1254248.0
1762623240,3390.95,3395.35,3389.89,3393.72,959566.0
1762623300,3394.17,3394.17,3390.18,3390.86,1604998.0
1762623360,3390.86,3390.86,3387.36,3387.36,795016.0
1762623420,3387.91,3391.42,3387.91,3389.82,505654.0
1762623480,3389.82,3389.83,3388.06,3388.86,421884.0
1762623540,3388.86,3391.0,3388.38,3390.03,660986.0
1762623600,3390.03,3392.45,3390.02,3391.9,836664.0
1762623660,3393.0,3394.4,3391.73,3392.4,1558908.0
1762623720,3392.41,3394.94,3391.48,3391.49,687414.0
1762623780,3391.48,3392.0,3391.19,3391.28,223724.0
1762623840,3391.27,3392.82,3390.3,3391.28,417242.0
1762623900,3391.28,3391.28,3390.33,3390.57,554716.0
1762623960,3390.57,3391.47,3389.76,3390.59,662070.0
1762624020,3390.68,3392.69,3390.67,3392.38,718444.0
1762624080,3392.39,3396.95,3392.39,3396.47,2568552.0
1762624140,3396.47,3396.47,3394.38,3395.45,454196.0
1762624200,3395.6,3395.6,3393.14,3393.35,470648.0
1762624260,3393.73,3393.77,3391.39,3392.48,498814.0
1762624320,3392.47,3392.97,3391.44,3391.54,215220.0
1762624380,3391.62,3394.53,3391.16,3394.42,412748.0
1762624440,3394.42,3395.79,3394.06,3395.39,457724.0
1762624500,3395.38,3396.3,3395.38,3396.24,454142.0
1762624560,3396.24,3396.24,3393.56,3393.89,537608.0
1762624620,3394.37,3396.0,3394.16,3396.0,355934.0
1762624680,3395.99,3398.16,3395.6,3396.94,621692.0
1762624740,3396.88,3398.87,3396.61,3397.68,1311318.0
1762624800,3397.68,3398.19,3393.26,3393.77,426556.0
1762624860,3394.1,3396.66,3394.1,3396.03,202480.0
1762624920,3396.03,3396.46,3393.87,3395.82,625566.0
1762624980,3395.82,3396.19,3393.44,3393.44,349456.0
1762625040,3393.04,3394.31,3391.66,3393.34,778218.0
1762625100,3393.23,3394.1,3392.51,3392.81,231672.0
1762625160,3393.06,3394.65,3393.05,3394.1,196112.0
1762625220,3394.1,3394.1,3390.31,3390.83,1200966.0
1762625280,3390.83,3392.16,3389.79,3391.22,333176.0
1762625340,3391.21,3392.18,3390.69,3392.17,209068.0
1762625400,3392.17,3396.14,3392.17,3396.12,638634.0
1762625460,3396.11,3396.64,3394.83,3395.83,969240.0
1762625520,3395.83,3396.75,3393.63,3393.63,298714.0
1762625580,3393.64,3396.65,3393.64,3396.64,238420.0
1762625640,3396.65,3398.23,3396.27,3396.27,492174.0
1762625700,3396.24,3396.44,3392.79,3393.41,844468.0
1762625760,3393.41,3394.32,3392.52,3393.16,542120.0
1762625820,3393.16,3394.21,3392.15,3392.92,167364.0
1762625880,3392.92,3393.54,3391.11,3392.38,591306.0
1762625940,3392.4,3393.5,3392.01,3392.87,204194.0
1762626000,3392.86,3392.87,3389.64,3389.64,438452.0
1762626060,3389.06,3390.38,3387.26,3390.37,1871094.0
1762626120,3390.41,3390.41,3388.37,3388.79,330948.0
1762626180,3388.8,3389.46,3387.02,3387.86,500784.0
1762626240,3387.87,3388.4,3385.23,3385.23,587600.0
1762626300,3385.9,3387.5,3385.89,3386.59,901234.0
1762626360,3386.46,3386.53,3384.56,3385.35,607936.0
1762626420,3385.35,3386.99,3385.04,3386.99,245320.0
1762626480,3386.99,3388.55,3386.99,3387.69,194768.0
1762626540,3387.69,3388.32,3387.39,3388.27,95366.0
1762626600,3388.66,3395.08,3388.49,3394.86,879748.0
1762626660,3394.53,3395.91,3392.62,3393.94,767716.0
1762626720,3393.93,3395.0,3393.36,3393.75,344586.0
1762626780,3393.77,3394.14,3391.73,3392.41,595308.0
1762626840,3392.41,3392.42,3390.0,3391.21,355772.0
1762626900,3391.2,3392.15,3390.74,3391.68,326966.0
1762626960,3391.67,3391.68,3387.6,3388.6,219876.0
1762627020,3388.6,3391.34,3387.71,3391.33,256452.0
1762627080,3391.33,3393.06,3391.05,3392.89,121008.0
1762627140,3392.89,3393.8,3392.43,3393.65,283986.0
1762627200,3393.66,3394.07,3392.43,3393.63,325884.0
1762627260,3393.34,3394.42,3392.55,3392.55,140980.0
1762627320,3392.56,3393.35,3392.37,3393.35,51728.0
1762627380,3393.35,3394.48,3393.2,3393.36,167056.0
1762627440,3393.36,3394.64,3393.01,3394.63,354480.0
1762627500,3394.63,3396.6,3394.47,3394.97,463674.0
1762627560,3394.97,3397.65,3394.97,3397.16,401388.0
1762627620,3397.15,3397.16,3394.52,3396.0,168390.0
1762627680,3396.05,3398.18,3395.69,3396.97,214678.0
1762627740,3397.28,3399.34,3396.43,3399.28,435472.0
1762627800,3399.28,3399.92,3399.0,3399.89,705652.0
1762627860,3399.89,3401.57,3399.04,3399.34,2454578.0
1762627920,3399.01,3401.61,3398.56,3400.48,605866.0
1762627980,3400.48,3402.33,3400.18,3402.33,504960.0
1762628040,3402.33,3403.8,3401.5,3403.45,738676.0
1762628100,3403.44,3403.48,3402.88,3403.13,496304.0
1762628160,3403.19,3406.23,3403.18,3404.39,1442842.0
1762628220,3404.39,3405.81,3404.38,3404.44,1266374.0
1762628280,3404.44,3405.44,3402.26,3402.39,1387902.0
1762628340,3402.39,3403.37,3401.34,3401.35,1421952.0
1762628400,3401.35,3402.68,3400.69,3402.67,487104.0
1762628460,3402.67,3402.67,3398.75,3399.8,595934.0
1762628520,3399.79,3399.99,3398.31,3399.67,407944.0
1762628580,3399.26,3401.38,3398.83,3401.22,385128.0
1762628640,3401.23,3402.32,3399.47,3402.32,279080.0
1762628700,3402.31,3402.32,3399.79,3400.84,222552.0
1762628760,3400.85,3404.6,3400.84,3404.31,579202.0
1762628820,3404.31,3404.31,3401.21,3401.34,394946.0
1762628880,3401.78,3403.39,3401.78,3402.76,258316.0
1762628940,3402.76,3402.76,3400.52,3401.44,679520.0
1762629000,3401.45,3402.74,3400.0,3400.42,441732.0
1762629060,3400.47,3400.48,3398.35,3398.36,538600.0
1762629120,3398.35,3399.24,3398.35,3398.6,269284.0
1762629180,3399.23,3400.28,3398.5,3399.76,190638.0
1762629240,3399.75,3399.93,3398.59,3398.59,324806.0
1762629300,3398.59,3399.57,3397.88,3397.89,272132.0
1762629360,3397.89,3397.89,3395.91,3397.71,362218.0
1762629420,3397.7,3397.7,3395.22,3396.1,911724.0
1762629480,3396.09,3396.14,3390.3,3390.53,2243090.0
1762629540,3390.54,3390.54,3385.86,3387.25,1843904.0
1762629600,3387.09,3388.0,3385.01,3385.13,1256422.0
1762629660,3385.28,3385.74,3376.54,3377.28,4278964.0
1762629720,3377.28,3379.42,3372.0,3372.0,1681410.0
1762629780,3372.0,3372.01,3367.01,3367.3,3404980.0
1762629840,3367.31,3368.29,3363.16,3363.52,3701756.0
1762629900,3363.52,3369.78,3361.52,3368.27,2133048.0
1762629960,3368.25,3368.87,3364.84,3368.27,801916.0
1762630020,3368.5,3369.81,3368.01,3369.24,391812.0
1762630080,3368.85,3370.48,3368.51,3369.88,864946.0
1762630140,3369.88,3372.01,3369.45,3371.76,936400.0
1762630200,3372.67,3372.67,3370.28,3370.41,649330.0
1762630260,3370.41,3375.17,3369.42,3373.69,1690920.0
1762630320,3374.03,3374.03,3370.0,3371.09,513086.0
1762630380,3371.09,3372.46,3370.09,3370.32,479836.0
1762630440,3370.31,3372.84,3369.71,3372.3,445432.0
1762630500,3372.3,3373.91,3370.57,3373.2,531454.0
1762630560,3373.05,3375.99,3372.44,3374.2,832088.0
1762630620,3374.19,3376.01,3373.72,3376.01,422266.0
1762630680,3376.34,3377.62,3375.9,3377.49,766772.0
1762630740,3377.27,3381.86,3376.99,3380.75,1911002.0
1762630800,3380.98,3383.8,3380.98,3383.21,984652.0
1762630860,3383.22,3384.4,3382.45,3382.83,794390.0
1762630920,3383.01,3383.01,3380.8,3381.12,302020.0
1762630980,3381.13,3381.92,3381.12,3381.92,109392.0
1762631040,3381.92,3382.56,3381.43,3382.3,100748.0
1762631100,3382.3,3384.45,3382.3,3383.38,295682.0
1762631160,3383.37,3384.74,3383.31,3384.4,272560.0
1762631220,3384.4,3387.65,3382.31,3382.32,1025094.0
1762631280,3382.37,3383.04,3380.27,3380.27,335802.0
1762631340,3380.27,3383.94,3380.27,3383.93,265508.0
1762631400,3383.99,3385.13,3383.02,3384.99,188684.0
1762631460,3384.99,3385.09,3383.97,3385.08,201144.0
1762631520,3385.08,3385.59,3384.36,3384.68,133554.0
1762631580,3384.68,3385.55,3383.78,3385.07,417682.0
1762631640,3385.07,3385.77,3383.78,3383.79,229114.0
1762631700,3383.76,3384.71,3383.61,3384.31,101092.0
1762631760,3384.3,3386.73,3383.55,3386.73,612070.0
1762631820,3386.93,3387.1,3385.91,3386.99,571462.0
1762631880,3386.99,3387.9,3386.4,3387.9,405004.0
1762631940,3387.91,3389.29,3387.59,3387.82,440288.0
1762632000,3386.93,3389.29,3386.58,3387.71,886442.0
1762632060,3387.71,3389.57,3386.94,3389.31,466052.0
1762632120,3389.35,3392.16,3389.35,3391.47,1310906.0
1762632180,3391.37,3392.82,3390.62,3392.52,440032.0
1762632240,3392.52,3392.53,3391.23,3392.52,281848.0
1762632300,3392.52,3394.64,3390.87,3390.99,629874.0
1762632360,3391.0,3391.0,3388.1,3388.1,299106.0
1762632420,3388.11,3388.86,3386.2,3386.99,853914.0
1762632480,3387.39,3387.88,3384.98,3386.17,819104.0
1762632540,3386.17,3387.39,3386.06,3386.29,287940.0
1762632600,3386.28,3386.66,3385.34,3386.2,454798.0
1762632660,3386.21,3389.53,3385.91,3389.19,286102.0
1762632720,3389.2,3389.68,3384.9,3384.9,273098.0
1762632780,3384.9,3385.54,3379.64,3379.66,1240464.0
1762632840,3379.66,3381.41,3379.52,3381.06,658332.0
1762632900,3380.83,3381.75,3380.24,3380.44,331726.0
1762632960,3380.44,3383.78,3380.44,3383.78,284866.0
1762633020,3383.78,3385.29,3383.77,3385.29,359288.0
1762633080,3385.28,3387.53,3383.76,3387.53,433400.0
1762633140,3387.53,3390.25,3387.52,3390.24,359782.0
1762633200,3390.47,3390.48,3387.54,3387.54,225526.0
1762633260,3387.47,3387.47,3384.64,3385.44,221866.0
1762633320,3385.44,3387.52,3384.01,3387.51,186168.0
1762633380,3387.52,3389.36,3387.22,3388.35,300046.0
1762633440,3388.63,3388.63,3387.45,3388.62,120828.0
1762633500,3388.62,3390.46,3388.62,3390.43,515280.0
1762633560,3390.43,3390.43,3388.74,3389.3,194150.0
1762633620,3389.3,3389.3,3388.63,3388.64,121302.0
1762633680,3388.63,3390.55,3388.63,3390.22,325914.0
1762633740,3390.23,3391.36,3390.22,3391.36,152110.0
1762633800,3391.66,3392.0,3389.54,3390.48,188294.0
1762633860,3390.49,3391.34,3390.1,3391.11,274910.0
1762633920,3391.1,3391.44,3390.24,3391.43,69858.0
1762633980,3391.44,3393.49,3391.0,3391.0,720232.0
1762634040,3391.01,3392.35,3390.25,3390.6,125142.0
1762634100,3390.6,3393.69,3390.6,3392.51,157946.0
1762634160,3392.51,3398.75,3392.33,3396.18,909470.0
1762634220,3396.42,3397.44,3394.62,3394.65,561194.0
1762634280,3394.65,3396.46,3394.65,3396.22,422256.0
1762634340,3396.22,3397.12,3395.99,3396.61,251670.0
1762634400,3396.78,3398.82,3395.14,3398.3,505560.0
1762634460,3398.31,3399.03,3397.2,3397.21,460960.0
1762634520,3397.21,3400.02,3397.05,3399.39,854972.0
1762634580,3399.38,3399.41,3397.56,3397.56,171688.0
1762634640,3397.56,3398.46,3397.01,3398.27,228866.0
1762634700,3398.02,3401.2,3398.01,3400.57,749436.0
1762634760,3400.57,3402.31,3399.24,3399.69,582980.0
1762634820,3399.69,3400.02,3398.04,3398.05,398040.0
1762634880,3398.05,3398.05,3396.23,3396.5,289688.0
1762634940,3396.5,3399.55,3396.5,3399.54,623346.0
1762635000,3399.54,3400.39,3399.54,3399.96,118024.0
1762635060,3399.95,3401.26,3399.12,3399.39,305148.0
1762635120,3399.39,3399.42,3397.09,3398.55,190448.0
1762635180,3398.56,3399.37,3398.48,3398.76,383430.0
1762635240,3398.76,3399.1,3397.18,3397.74,117084.0
1762635300,3397.75,3398.3,3396.0,3396.22,484788.0
1762635360,3396.22,3398.28,3396.22,3398.27,444592.0
1762635420,3398.34,3398.34,3397.23,3397.8,130070.0
1762635480,3397.8,3397.8,3397.35,3397.7,67506.0
1762635540,3397.71,3397.71,3395.03,3396.11,1243406.0
1762635600,3396.1,3396.11,3394.52,3396.09,447038.0
1762635660,3396.09,3396.74,3394.86,3396.74,226738.0
1762635720,3396.84,3396.84,3395.96,3395.97,104138.0
1762635780,3395.51,3396.93,3395.5,3396.93,160520.0
1762635840,3396.93,3398.44,3396.81,3397.44,173220.0
1762635900,3397.44,3398.43,3397.43,3397.65,97798.0
1762635960,3397.65,3397.73,3396.29,3397.72,126750.0
1762636020,3397.72,3397.79,3395.74,3397.78,341128.0
1762636080,3397.79,3398.39,3395.84,3396.03,198254.0
1762636140,3396.03,3397.4,3396.02,3396.92,74044.0
1762636200,3396.92,3398.0,3395.81,3395.82,209926.0
1762636260,3395.56,3397.64,3395.56,3397.1,89374.0
1762636320,3397.36,3397.81,3396.76,3397.38,258852.0
1762636380,3397.38,3398.61,3396.89,3398.39,177784.0
1762636440,3398.38,3398.39,3393.0,3394.18,469768.0
1762636500,3394.19,3395.6,3394.19,3394.75,213936.0
1762636560,3394.74,3395.6,3393.65,3394.88,640218.0
1762636620,3394.87,3395.24,3394.0,3395.16,102060.0
1762636680,3395.15,3397.11,3395.15,3396.29,184548.0
1762636740,3396.29,3398.0,3395.66,3397.9,133194.0
1762636800,3397.88,3397.88,3395.52,3396.99,98776.0
1762636860,3397.0,3399.78,3396.79,3399.41,616338.0
1762636920,3399.41,3400.47,3398.97,3398.97,190048.0
1762636980,3398.98,3399.21,3398.4,3398.4,88130.0
1762637040,3398.41,3399.18,3398.37,3398.51,399570.0
1762637100,3398.5,3399.43,3397.48,3399.43,505870.0
1762637160,3399.42,3401.18,3399.42,3400.57,265688.0
1762637220,3400.57,3401.82,3400.27,3401.35,315968.0
1762637280,3401.35,3401.84,3401.13,3401.2,78498.0
1762637340,3401.21,3401.67,3400.62,3400.96,214058.0
1762637400,3400.97,3401.5,3399.8,3400.18,97502.0
1762637460,3400.19,3400.53,3399.8,3399.88,82696.0
1762637520,3399.87,3403.49,3399.37,3402.89,668920.0
1762637580,3402.88,3404.8,3402.79,3404.5,644734.0
1762637640,3404.14,3404.43,3403.01,3403.1,230724.0
1762637700,3403.09,3403.99,3402.55,3403.92,523742.0
1762637760,3403.92,3408.17,3402.4,3403.78,1020518.0
1762637820,3403.96,3404.18,3402.3,3404.17,933220.0
1762637880,3404.18,3407.16,3404.17,3406.94,819778.0
1762637940,3406.93,3406.94,3402.0,3402.69,586632.0
1762638000,3402.7,3405.69,3402.7,3405.68,175560.0
1762638060,3405.69,3407.83,3405.68,3407.56,316760.0
1762638120,3407.33,3407.54,3406.79,3407.12,164542.0
1762638180,3407.11,3407.4,3406.63,3407.36,147744.0
1762638240,3407.36,3408.21,3406.83,3407.25,423564.0
1762638300,3407.25,3407.75,3405.0,3407.74,330724.0
1762638360,3407.58,3407.58,3405.29,3405.29,339830.0
1762638420,3405.3,3405.91,3404.93,3405.22,429166.0
1762638480,3405.03,3406.76,3404.94,3406.76,132898.0
1762638540,3406.76,3408.13,3406.76,3408.08,219538.0
1762638600,3408.13,3408.41,3405.24,3405.24,600244.0
1762638660,3405.24,3405.24,3403.1,3404.58,311894.0
1762638720,3404.58,3404.76,3401.51,3403.02,488014.0
1762638780,3403.36,3403.77,3402.54,3402.54,117940.0
1762638840,3402.54,3404.13,3402.13,3404.13,54096.0
1762638900,3404.12,3406.94,3404.12,3405.92,174052.0
1762638960,3405.92,3405.93,3404.0,3404.01,119166.0
1762639020,3404.01,3404.82,3403.87,3404.09,61574.0
1762639080,3404.09,3404.19,3403.23,3403.24,71802.0
1762639140,3403.24,3404.57,3403.24,3404.19,55980.0
1762639200,3404.19,3404.19,3403.0,3403.42,127700.0
1762639260,3403.43,3403.43,3398.91,3398.92,506648.0
1762639320,3399.04,3399.46,3398.49,3399.45,510282.0
1762639380,3399.45,3401.16,3399.1,3400.07,260698.0
1762639440,3400.07,3401.33,3399.07,3399.7,163440.0
1762639500,3399.7,3400.53,3398.95,3399.08,242494.0
1762639560,3399.07,3399.08,3396.36,3397.64,298412.0
1762639620,3397.7,3398.94,3396.88,3398.94,122614.0
1762639680,3399.29,3400.66,3398.87,3400.11,154274.0
1762639740,3399.92,3400.8,3399.91,3400.79,36466.0
1762639800,3400.8,3401.11,3400.39,3400.4,152768.0
1762639860,3400.4,3400.43,3400.39,3400.42,60332.0
1762639920,3400.42,3400.87,3400.0,3400.59,170730.0
1762639980,3400.59,3401.1,3400.05,3400.44,152322.0
1762640040,3400.44,3400.44,3397.49,3397.68,279104.0
1762640100,3397.5,3397.61,3396.47,3396.56,96454.0
1762640160,3396.55,3397.64,3395.29,3396.12,245814.0
1762640220,3396.13,3397.2,3393.02,3394.01,595670.0
1762640280,3394.0,3396.41,3394.0,3396.41,152100.0
1762640340,3396.51,3396.89,3395.6,3396.61,132818.0
1762640400,3396.62,3401.09,3396.61,3399.88,416762.0
1762640460,3399.73,3399.82,3397.74,3398.34,246670.0
1762640520,3398.34,3401.39,3398.05,3400.52,218156.0
1762640580,3400.52,3402.79,3400.52,3402.78,179666.0
1762640640,3402.69,3403.86,3402.58,3402.59,347734.0
1762640700,3402.35,3402.35,3401.0,3401.0,323770.0
1762640760,3401.0,3402.27,3401.0,3402.26,184412.0
1762640820,3402.26,3402.27,3401.64,3401.73,134840.0
1762640880,3401.73,3403.36,3401.64,3403.35,85950.0
1762640940,3403.38,3403.8,3402.03,3402.08,99036.0
1762641000,3402.08,3402.08,3400.29,3400.88,230664.0
1762641060,3400.87,3402.1,3400.87,3401.89,69994.0
1762641120,3401.89,3401.99,3401.35,3401.59,74028.0
1762641180,3401.59,3401.75,3401.24,3401.39,100860.0
1762641240,3401.4,3401.42,3399.4,3399.41,227976.0
1762641300,3399.41,3399.41,3397.19,3398.55,260898.0
1762641360,3398.56,3400.36,3398.55,3400.35,119988.0
1762641420,3400.35,3400.36,3400.35,3400.36,64870.0
1762641480,3399.56,3400.84,3399.35,3400.12,60508.0
1762641540,3400.12,3400.12,3397.59,3398.06,138242.0
1762641600,3398.65,3401.21,3398.63,3400.16,265488.0
1762641660,3400.13,3402.74,3399.54,3402.24,656740.0
1762641720,3402.23,3402.24,3401.03,3401.03,100826.0
1762641780,3401.04,3401.18,3400.68,3400.68,112972.0
1762641840,3400.69,3400.69,3397.71,3397.71,137858.0
1762641900,3397.71,3404.0,3397.25,3402.51,650050.0
1762641960,3402.52,3405.32,3402.21,3405.31,362850.0
1762642020,3405.32,3405.4,3404.07,3404.07,110894.0
1762642080,3404.07,3404.79,3403.23,3403.46,151776.0
1762642140,3403.47,3404.23,3403.25,3403.58,189210.0
1762642200,3403.58,3403.59,3402.87,3403.46,142510.0
1762642260,3403.46,3405.38,3403.46,3405.38,122886.0
1762642320,3405.37,3407.04,3405.0,3407.04,340992.0
1762642380,3407.41,3409.77,3407.41,3409.41,586806.0
1762642440,3409.41,3409.5,3407.71,3407.72,386158.0
1762642500,3406.93,3407.58,3406.4,3406.71,693518.0
1762642560,3406.71,3408.3,3406.71,3407.99,200692.0
1762642620,3408.0,3408.72,3407.49,3407.49,95840.0
1762642680,3407.5,3407.5,3406.39,3406.99,167050.0
1762642740,3407.21,3408.25,3406.61,3407.46,251820.0
1762642800,3407.46,3407.46,3404.41,3406.27,627460.0
1762642860,3406.28,3406.28,3405.83,3405.83,115770.0
1762642920,3405.83,3408.0,3405.11,3408.0,201712.0
1762642980,3408.0,3409.08,3406.85,3408.19,434188.0
1762643040,3408.18,3408.18,3406.66,3407.54,384296.0
1762643100,3408.49,3408.49,3405.0,3405.41,532028.0
1762643160,3405.41,3406.64,3404.64,3404.65,451552.0
1762643220,3404.65,3404.65,3402.87,3403.47,349186.0
1762643280,3403.47,3405.32,3403.46,3405.0,180620.0
1762643340,3405.0,3406.19,3404.74,3404.78,183206.0
1762643400,3404.79,3406.73,3404.48,3406.73,122792.0
1762643460,3406.73,3407.48,3406.25,3407.25,97596.0
1762643520,3407.25,3408.79,3407.25,3408.78,126300.0
1762643580,3408.79,3409.0,3408.0,3408.51,189182.0
1762643640,3408.72,3409.18,3408.62,3408.62,197846.0
1762643700,3408.63,3410.0,3408.58,3409.99,336750.0
1762643760,3409.99,3410.79,3408.43,3408.84,307244.0
1762643820,3408.84,3410.78,3408.69,3408.69,285360.0
1762643880,3408.69,3408.69,3407.14,3408.06,402200.0
1762643940,3408.06,3408.27,3406.63,3406.64,123302.0
1762644000,3406.63,3408.51,3406.6,3408.25,179368.0
1762644060,3408.24,3408.25,3406.58,3407.13,165312.0
1762644120,3407.14,3408.31,3407.02,3407.13,220206.0
1762644180,3407.13,3407.52,3406.42,3406.6,464064.0
1762644240,3406.6,3407.47,3406.43,3407.46,234702.0
1762644300,3407.47,3408.22,3406.59,3406.67,253134.0
1762644360,3406.68,3407.23,3406.67,3406.87,73004.0
1762644420,3406.86,3406.87,3405.62,3405.62,165324.0
1762644480,3405.63,3406.54,3405.62,3406.19,131846.0
1762644540,3406.33,3406.8,3406.33,3406.79,75026.0
1762644600,3407.49,3408.48,3407.48,3408.47,269880.0
1762644660,3408.48,3413.22,3408.48,3411.35,1172846.0
1762644720,3411.07,3412.55,3409.5,3409.7,353764.0
1762644780,3409.54,3410.82,3408.51,3409.92,252770.0
1762644840,3409.92,3411.95,3409.85,3410.16,241092.0
1762644900,3410.17,3410.17,3408.25,3408.65,545038.0
1762644960,3408.64,3408.65,3407.71,3407.91,466146.0
1762645020,3407.92,3407.92,3407.0,3407.69,149274.0
1762645080,3407.69,3407.69,3404.41,3404.41,242346.0
1762645140,3404.41,3406.98,3404.41,3406.97,325922.0
1762645200,3406.97,3408.47,3405.07,3405.07,224688.0
1762645260,3405.01,3406.15,3405.01,3405.22,127742.0
1762645320,3405.21,3406.76,3405.21,3405.97,171238.0
1762645380,3405.97,3406.0,3405.27,3405.28,132256.0
1762645440,3405.27,3406.02,3405.0,3405.01,93304.0
1762645500,3405.01,3406.0,3405.0,3405.7,72784.0
1762645560,3405.7,3406.08,3405.0,3405.16,123662.0
1762645620,3405.17,3405.17,3402.2,3403.05,508546.0
1762645680,3403.04,3405.0,3403.04,3405.0,111598.0
1762645740,3405.0,3405.67,3404.79,3405.23,67742.0
1762645800,3405.24,3405.27,3401.61,3401.61,243178.0
1762645860,3401.62,3401.7,3400.64,3401.7,201136.0
1762645920,3401.69,3402.1,3400.0,3400.0,487206.0
1762645980,3400.0,3400.6,3399.89,3400.59,678036.0
1762646040,3400.59,3400.6,3399.91,3399.92,58612.0
1762646100,3400.02,3400.02,3398.34,3398.6,232824.0
1762646160,3398.6,3399.96,3398.6,3399.95,113872.0
1762646220,3399.95,3399.96,3398.92,3399.43,189278.0
1762646280,3399.44,3400.27,3398.83,3398.99,244350.0
1762646340,3399.0,3400.08,3398.66,3400.07,152618.0
1762646400,3400.32,3400.99,3398.29,3398.56,575912.0
1762646460,3398.56,3399.15,3397.86,3398.41,198308.0
1762646520,3398.4,3400.0,3398.4,3399.03,233886.0
1762646580,3399.03,3400.33,3398.02,3399.36,340508.0
1762646640,3399.37,3399.59,3398.19,3398.19,158866.0
1762646700,3398.19,3399.0,3397.36,3398.19,503608.0
1762646760,3398.18,3398.39,3395.65,3395.66,1031070.0
1762646820,3395.68,3398.46,3395.65,3397.16,486948.0
1762646880,3397.17,3397.91,3394.99,3396.15,676028.0
1762646940,3396.32,3398.09,3396.31,3398.09,387912.0
1762647000,3398.09,3398.09,3391.07,3394.1,2634980.0
1762647060,3394.1,3395.36,3394.1,3395.35,138292.0
1762647120,3395.36,3395.36,3390.59,3391.36,1058972.0
1762647180,3391.36,3391.75,3388.01,3389.98,1427730.0
1762647240,3389.98,3389.98,3385.25,3386.17,709540.0
1762647300,3386.18,3386.18,3383.16,3384.29,908668.0
1762647360,3384.28,3385.07,3383.67,3384.02,261606.0
1762647420,3384.01,3384.02,3381.31,3381.6,748238.0
1762647480,3381.61,3381.85,3375.18,3375.18,3019548.0
1762647540,3375.18,3378.0,3374.36,3374.37,1035944.0
1762647600,3374.58,3376.23,3372.06,3375.8,1767516.0
1762647660,3375.99,3376.0,3373.38,3375.88,555980.0
1762647720,3375.59,3379.39,3375.32,3378.21,745480.0
1762647780,3378.17,3379.08,3376.03,3376.48,631016.0
1762647840,3376.48,3377.07,3376.04,3376.1,297616.0
1762647900,3376.09,3376.65,3375.3,3376.53,440208.0
1762647960,3376.53,3376.54,3371.4,3372.32,2731436.0
1762648020,3372.66,3372.92,3371.95,3372.02,362560.0
1762648080,3372.03,3373.09,3372.02,3373.08,386600.0
1762648140,3373.09,3375.84,3373.01,3375.26,796538.0
1762648200,3375.0,3381.28,3375.0,3381.12,1085346.0
1762648260,3381.11,3381.12,3379.3,3380.27,1084766.0
1762648320,3380.28,3380.28,3378.65,3379.68,472942.0
1762648380,3379.67,3379.68,3378.69,3378.69,162060.0
1762648440,3378.69,3383.34,3378.69,3383.34,604386.0
1762648500,3383.74,3385.92,3383.64,3384.99,902954.0
1762648560,3385.0,3385.0,3383.47,3384.98,289714.0
1762648620,3384.99,3385.21,3383.51,3384.11,287404.0
1762648680,3383.87,3385.78,3383.51,3385.24,520404.0
1762648740,3385.24,3389.98,3385.23,3389.0,754302.0
1762648800,3389.15,3390.84,3388.95,3390.83,726816.0
1762648860,3391.02,3391.55,3390.14,3390.15,722040.0
1762648920,3390.15,3390.82,3390.14,3390.23,313898.0
1762648980,3390.23,3391.12,3390.23,3391.12,274930.0
1762649040,3391.11,3392.38,3390.64,3390.64,333032.0
1762649100,3390.65,3390.95,3390.23,3390.35,166374.0
1762649160,3390.35,3390.35,3388.08,3389.34,1537170.0
1762649220,3389.34,3390.28,3389.33,3389.9,121582.0
1762649280,3389.9,3391.17,3389.9,3391.17,209864.0
1762649340,3391.17,3391.26,3385.63,3386.22,357476.0
1762649400,3386.35,3386.35,3385.0,3385.0,214650.0
1762649460,3384.76,3384.76,3381.96,3383.17,696730.0
1762649520,3383.16,3383.89,3382.18,3383.65,396176.0
1762649580,3383.64,3384.12,3383.64,3384.06,125784.0
1762649640,3384.07,3385.0,3384.06,3385.0,186030.0
1762649700,3385.0,3385.24,3380.66,3380.66,503610.0
1762649760,3380.66,3380.95,3380.0,3380.84,406100.0
1762649820,3380.85,3380.85,3379.81,3380.29,346028.0
1762649880,3380.29,3381.96,3380.25,3381.95,219436.0
1762649940,3381.95,3383.51,3381.95,3383.34,149730.0
1762650000,3383.34,3384.28,3380.94,3384.28,396654.0
1762650060,3384.28,3386.97,3384.28,3386.17,316318.0
1762650120,3386.17,3386.54,3385.41,3385.42,373288.0
1762650180,3385.41,3387.05,3385.41,3386.89,175054.0
1762650240,3386.89,3390.13,3386.89,3388.41,495308.0
1762650300,3388.41,3388.41,3386.25,3386.58,125716.0
1762650360,3386.57,3394.47,3386.57,3394.31,936400.0
1762650420,3394.3,3395.96,3393.07,3394.85,918754.0
1762650480,3394.85,3397.65,3394.84,3395.35,772402.0
1762650540,3395.32,3396.54,3394.84,3395.28,548586.0
1762650600,3395.28,3396.0,3394.56,3395.57,397164.0
1762650660,3395.22,3395.22,3391.81,3392.24,451490.0
1762650720,3392.25,3392.25,3389.39,3390.19,404080.0
1762650780,3390.19,3390.8,3388.56,3390.73,199928.0
1762650840,3390.63,3391.57,3389.32,3391.56,194048.0
1762650900,3391.57,3394.2,3391.57,3393.2,285568.0
1762650960,3393.21,3393.54,3391.08,3392.42,451090.0
1762651020,3392.56,3392.56,3389.9,3390.2,122618.0
1762651080,3390.21,3391.64,3390.04,3391.64,330076.0
1762651140,3391.64,3392.31,3390.52,3391.22,185360.0
1762651200,3391.23,3391.23,3389.83,3390.68,109410.0
1762651260,3390.84,3391.45,3390.45,3391.45,72932.0
1762651320,3391.44,3392.19,3390.79,3392.18,112164.0
1762651380,3392.19,3393.81,3392.18,3392.72,143944.0
1762651440,3392.71,3392.71,3390.68,3390.68,57500.0
1762651500,3390.47,3390.48,3388.19,3389.24,261434.0
1762651560,3389.24,3389.52,3387.59,3387.83,139854.0
1762651620,3387.83,3388.92,3387.0,3387.0,467040.0
1762651680,3387.0,3387.01,3384.92,3385.88,383462.0
1762651740,3385.88,3388.0,3385.88,3387.94,281758.0
1762651800,3387.94,3388.3,3386.88,3388.3,470140.0
1762651860,3388.3,3388.31,3384.09,3384.09,252600.0
1762651920,3384.0,3384.0,3378.13,3378.13,640252.0
1762651980,3377.89,3381.07,3377.88,3380.56,575796.0
1762652040,3380.55,3381.78,3380.0,3380.0,289760.0
1762652100,3380.01,3382.7,3380.01,3382.69,255344.0
1762652160,3382.69,3385.4,3382.69,3385.4,336912.0
1762652220,3385.4,3390.0,3385.4,3388.51,1040276.0
1762652280,3388.51,3389.23,3387.26,3387.26,131288.0
1762652340,3386.91,3390.15,3386.91,3390.15,200788.0
1762652400,3390.14,3390.31,3388.66,3389.42,602320.0
1762652460,3389.42,3390.0,3389.21,3389.31,197610.0
1762652520,3389.3,3392.69,3389.3,3392.67,171980.0
1762652580,3392.67,3393.76,3391.84,3393.76,248144.0
1762652640,3393.75,3396.0,3393.75,3395.42,742090.0
1762652700,3395.91,3401.7,3395.91,3400.73,1659006.0
1762652760,3400.74,3402.99,3399.83,3400.41,624468.0
1762652820,3400.4,3401.44,3398.25,3398.52,375710.0
1762652880,3398.51,3399.0,3397.11,3397.77,223664.0
1762652940,3397.76,3400.52,3397.76,3400.51,194350.0
1762653000,3400.52,3401.63,3399.83,3400.04,589182.0
1762653060,3400.04,3400.38,3399.58,3399.9,215142.0
1762653120,3399.91,3400.11,3398.41,3398.41,123642.0
1762653180,3398.41,3399.1,3398.32,3399.07,212604.0
1762653240,3399.06,3399.06,3396.07,3398.25,205358.0
1762653300,3398.26,3400.9,3398.25,3400.25,427846.0
1762653360,3400.27,3401.0,3399.61,3400.12,190592.0
1762653420,3400.13,3400.13,3397.91,3399.25,328958.0
1762653480,3399.38,3399.59,3397.69,3397.93,172944.0
1762653540,3398.17,3399.89,3396.43,3399.2,912458.0
1762653600,3399.2,3399.2,3396.8,3397.97,543264.0
1762653660,3397.98,3399.04,3395.44,3396.53,284682.0
1762653720,3396.53,3397.04,3395.74,3396.52,358950.0
1762653780,3396.53,3397.2,3395.16,3395.17,211078.0
1762653840,3395.16,3396.53,3395.16,3396.53,159446.0
1762653900,3396.53,3397.1,3395.95,3396.32,130424.0
1762653960,3396.32,3396.5,3391.56,3391.57,439894.0
1762654020,3391.57,3391.93,3389.48,3389.69,376220.0
1762654080,3389.7,3393.46,3388.44,3393.46,961104.0
1762654140,3393.45,3395.0,3392.4,3395.0,542854.0
1762654200,3395.0,3395.03,3392.54,3392.54,467106.0
1762654260,3392.55,3392.85,3391.81,3392.7,129710.0
1762654320,3392.71,3392.91,3391.9,3392.85,157610.0
1762654380,3392.86,3393.19,3389.45,3390.76,535002.0
1762654440,3390.76,3392.08,3390.76,3392.07,67874.0
1762654500,3392.73,3392.74,3390.0,3390.14,674420.0
1762654560,3390.14,3394.21,3390.14,3394.21,119440.0
1762654620,3394.21,3395.0,3393.85,3394.03,164326.0
1762654680,3394.03,3395.21,3392.18,3395.2,173238.0
1762654740,3395.29,3396.61,3394.4,3394.41,265758.0
1762654800,3394.41,3394.75,3393.46,3393.47,276292.0
1762654860,3393.47,3395.79,3393.47,3395.79,432378.0
1762654920,3396.0,3396.0,3393.31,3395.7,149610.0
1762654980,3395.43,3397.69,3395.42,3396.56,371460.0
1762655040,3396.55,3398.16,3396.55,3398.16,87982.0
1762655100,3398.05,3398.32,3397.3,3397.31,223112.0
1762655160,3397.3,3397.64,3396.41,3396.41,151840.0
1762655220,3396.37,3396.75,3392.29,3392.88,263796.0
1762655280,3392.89,3393.15,3391.71,3391.97,247188.0
1762655340,3391.98,3394.02,3391.56,3391.68,178360.0
1762655400,3391.39,3391.39,3386.87,3387.44,563318.0
1762655460,3387.45,3388.8,3383.99,3385.4,1147876.0
1762655520,3385.55,3386.34,3384.48,3384.48,503976.0
1762655580,3384.48,3384.91,3380.5,3381.48,1579072.0
1762655640,3381.82,3382.21,3378.24,3378.83,1053068.0
1762655700,3378.83,3380.49,3378.67,3378.8,986886.0
1762655760,3378.79,3384.66,3378.79,3381.72,786614.0
1762655820,3381.2,3382.67,3378.8,3380.85,619798.0
1762655880,3380.85,3380.85,3375.85,3376.36,808996.0
1762655940,3376.38,3377.25,3375.13,3375.53,1074540.0
1762656000,3375.54,3377.21,3374.02,3374.95,1063076.0
1762656060,3374.96,3377.62,3374.95,3376.93,500462.0
1762656120,3377.4,3378.61,3377.0,3377.35,478436.0
1762656180,3377.34,3383.71,3376.33,3376.51,2421962.0
1762656240,3376.5,3378.11,3374.6,3377.18,1568452.0
1762656300,3377.18,3380.5,3377.18,3378.57,857436.0
1762656360,3378.57,3380.33,3377.54,3378.15,671590.0
1762656420,3378.15,3378.15,3375.03,3377.27,899956.0
1762656480,3377.27,3385.4,3377.27,3382.95,2502844.0
1762656540,3382.95,3382.95,3377.93,3379.89,411910.0
1762656600,3379.88,3382.45,3379.68,3381.85,361876.0
1762656660,3381.57,3381.97,3379.0,3379.26,608840.0
1762656720,3379.39,3379.51,3374.0,3374.01,1690292.0
1762656780,3374.0,3375.27,3370.19,3373.99,1474972.0
1762656840,3374.45,3376.06,3373.71,3373.81,245588.0
1762656900,3373.71,3373.79,3370.75,3372.73,1072212.0
1762656960,3372.73,3373.82,3371.0,3371.02,321878.0
1762657020,3371.55,3371.75,3368.0,3368.83,1260412.0
1762657080,3368.84,3369.52,3363.74,3366.62,4341518.0
1762657140,3366.63,3367.83,3366.48,3366.54,772104.0
1762657200,3366.77,3371.38,3365.42,3370.0,1381646.0
1762657260,3370.01,3370.97,3368.66,3369.01,788768.0
1762657320,3369.01,3370.52,3367.82,3369.65,391232.0
1762657380,3369.65,3370.67,3368.36,3370.45,436708.0
1762657440,3370.87,3371.74,3368.48,3368.76,558706.0
1762657500,3368.76,3369.6,3367.1,3368.06,1080758.0
1762657560,3368.06,3369.74,3368.0,3368.48,340496.0
1762657620,3368.45,3369.88,3367.56,3368.84,499404.0
1762657680,3368.99,3372.0,3368.99,3369.84,348458.0
1762657740,3369.84,3372.36,3369.24,3372.36,275822.0
1762657800,3372.26,3372.49,3370.01,3370.53,1327490.0
1762657860,3370.38,3373.96,3370.37,3373.77,390614.0
1762657920,3373.76,3373.94,3370.69,3371.46,636846.0
1762657980,3371.46,3372.65,3371.46,3372.41,234744.0
1762658040,3372.4,3373.0,3370.01,3370.01,555414.0
1762658100,3370.01,3370.01,3367.42,3368.68,346384.0
1762658160,3368.68,3373.37,3368.0,3370.72,252324.0
1762658220,3370.85,3372.33,3368.51,3368.52,226732.0
1762658280,3368.34,3370.39,3368.19,3370.39,125844.0
1762658340,3370.39,3372.24,3370.39,3370.41,394206.0
1762658400,3370.28,3374.32,3370.28,3374.32,209962.0
1762658460,3374.37,3375.36,3372.74,3372.83,413754.0
1762658520,3372.74,3372.83,3369.49,3370.9,369440.0
1762658580,3370.9,3371.19,3368.0,3368.0,222324.0
1762658640,3367.44,3367.44,3360.74,3361.0,2418236.0
1762658700,3361.0,3363.02,3360.46,3360.9,1009872.0
1762658760,3360.9,3361.52,3358.11,3359.35,2713830.0
1762658820,3359.34,3360.73,3358.3,3359.02,587178.0
1762658880,3359.03,3362.1,3359.02,3361.5,777060.0
1762658940,3361.5,3363.66,3358.86,3361.74,1170856.0
1762659000,3362.39,3365.88,3361.45,3365.88,1145044.0
1762659060,3365.87,3365.87,3363.99,3365.41,732416.0
1762659120,3365.41,3367.12,3363.33,3367.12,793586.0
1762659180,3366.36,3366.44,3362.71,3363.27,327356.0
1762659240,3363.27,3363.3,3360.56,3362.44,716040.0
1762659300,3362.44,3362.44,3358.72,3358.99,556360.0
1762659360,3359.09,3362.6,3357.07,3361.72,1502578.0
1762659420,3362.1,3364.63,3361.37,3364.63,484538.0
1762659480,3364.73,3366.1,3363.34,3363.71,647366.0
1762659540,3363.7,3363.7,3360.65,3360.66,394252.0
1762659600,3360.66,3363.18,3360.66,3361.71,399574.0
1762659660,3361.71,3369.09,3361.45,3369.09,813268.0
1762659720,3369.1,3369.1,3366.4,3367.92,588216.0
1762659780,3367.94,3373.39,3367.94,3372.52,736488.0
1762659840,3372.51,3372.51,3368.43,3368.43,355362.0
1762659900,3368.44,3368.44,3365.75,3365.75,465040.0
1762659960,3365.76,3367.19,3363.5,3363.53,684026.0
1762660020,3363.78,3368.22,3363.22,3367.86,449438.0
1762660080,3367.86,3372.64,3367.86,3372.63,1588316.0
1762660140,3372.72,3374.17,3370.09,3370.42,2144780.0
1762660200,3370.42,3371.42,3369.56,3371.42,1033968.0
1762660260,3371.42,3373.72,3371.42,3373.65,1309300.0
1762660320,3373.71,3375.0,3373.02,3374.66,1297504.0
1762660380,3374.66,3376.68,3374.62,3374.89,530012.0
1762660440,3375.01,3376.21,3374.25,3375.08,600538.0
1762660500,3375.09,3375.3,3373.19,3373.48,329584.0
1762660560,3373.48,3375.39,3373.36,3375.39,271236.0
1762660620,3375.09,3376.9,3375.09,3376.9,255678.0
1762660680,3376.9,3376.9,3373.09,3374.18,487520.0
1762660740,3373.93,3374.83,3373.42,3374.83,175374.0
1762660800,3374.83,3375.11,3372.84,3375.1,762744.0
1762660860,3375.1,3375.8,3372.32,3372.32,578226.0
1762660920,3372.32,3374.44,3371.12,3374.44,543672.0
1762660980,3374.44,3375.68,3372.08,3373.68,516618.0
1762661040,3373.35,3375.14,3373.35,3374.51,678946.0
1762661100,3374.5,3374.5,3372.0,3373.67,412550.0
1762661160,3373.66,3375.88,3373.48,3375.19,677820.0
1762661220,3375.19,3375.19,3372.09,3372.1,227746.0
1762661280,3372.1,3372.8,3370.64,3371.22,545026.0
1762661340,3371.38,3375.0,3371.37,3375.0,142330.0
1762661400,3375.4,3377.31,3374.48,3377.3,584828.0
1762661460,3376.26,3378.0,3374.88,3378.0,542358.0
1762661520,3378.0,3378.84,3377.22,3377.92,528810.0
1762661580,3377.92,3378.71,3377.3,3378.59,357080.0
1762661640,3378.43,3378.66,3377.3,3378.43,224180.0
1762661700,3378.21,3380.41,3377.46,3379.75,989252.0
1762661760,3380.15,3380.43,3378.41,3379.26,644184.0
1762661820,3379.74,3382.53,3379.73,3382.02,578206.0
1762661880,3382.03,3385.51,3382.02,3385.17,2047286.0
1762661940,3385.18,3387.76,3382.14,3382.29,1049722.0
1762662000,3382.45,3385.55,3382.45,3385.55,904262.0
1762662060,3385.55,3389.0,3385.03,3385.78,877898.0
1762662120,3385.79,3385.79,3383.22,3384.87,712978.0
1762662180,3384.86,3385.14,3384.0,3384.57,627752.0
1762662240,3384.56,3384.97,3383.0,3384.27,437266.0
1762662300,3384.28,3385.44,3383.59,3384.96,484324.0
1762662360,3384.95,3386.21,3384.3,3384.56,272424.0
1762662420,3384.35,3384.36,3383.0,3383.01,259032.0
1762662480,3383.0,3384.31,3382.58,3384.31,334272.0
1762662540,3384.36,3385.33,3384.35,3384.41,292388.0
1762662600,3384.4,3385.68,3384.04,3384.38,489576.0
1762662660,3384.39,3385.5,3383.0,3383.49,264654.0
1762662720,3383.51,3384.32,3382.58,3382.58,245870.0
1762662780,3382.59,3383.9,3381.57,3381.57,323114.0
1762662840,3381.58,3381.99,3377.9,3378.15,1798460.0
1762662900,3378.14,3378.7,3376.2,3376.96,1819152.0
1762662960,3376.95,3381.06,3376.95,3380.11,696918.0
1762663020,3380.59,3381.84,3380.18,3381.12,963182.0
1762663080,3381.12,3381.62,3376.63,3376.63,612084.0
1762663140,3376.64,3378.66,3376.5,3377.39,412202.0
1762663200,3377.39,3378.39,3377.39,3378.29,254170.0
1762663260,3378.28,3378.29,3373.41,3373.78,793584.0
1762663320,3373.78,3373.79,3372.81,3373.57,856366.0
1762663380,3373.57,3375.27,3373.4,3373.56,436956.0
1762663440,3373.9,3374.52,3373.89,3374.13,264452.0
1762663500,3374.13,3374.6,3372.46,3372.59,382128.0
1762663560,3372.83,3374.6,3372.83,3373.52,269806.0
1762663620,3373.53,3374.13,3369.62,3369.62,1027912.0
1762663680,3369.63,3370.69,3368.62,3370.34,775878.0
1762663740,3369.99,3370.71,3369.87,3370.71,325068.0
1762663800,3370.99,3373.07,3370.99,3371.84,393896.0
1762663860,3371.84,3372.88,3371.28,3371.88,241096.0
1762663920,3371.88,3372.99,3371.88,3372.06,187444.0
1762663980,3372.06,3372.06,3370.43,3370.43,154910.0
1762664040,3370.43,3372.44,3369.99,3372.44,244214.0
1762664100,3372.07,3372.76,3371.64,3371.64,255502.0
1762664160,3371.65,3373.84,3371.5,3373.83,154206.0
1762664220,3373.83,3376.02,3373.49,3374.5,457604.0
1762664280,3374.25,3374.28,3372.76,3373.24,108670.0
1762664340,3373.24,3373.69,3373.03,3373.09,244190.0
1762664400,3373.09,3373.4,3372.0,3372.99,449478.0
1762664460,3372.99,3373.26,3372.0,3372.03,430448.0
1762664520,3372.03,3372.03,3371.0,3371.21,246228.0
1762664580,3371.52,3372.93,3371.51,3372.83,319312.0
1762664640,3372.84,3374.87,3371.95,3374.87,357236.0
1762664700,3375.01,3377.64,3375.01,3376.1,613392.0
1762664760,3376.1,3376.57,3375.45,3376.13,180998.0
1762664820,3376.58,3380.99,3376.57,3379.54,1040330.0
1762664880,3379.54,3380.53,3377.76,3380.12,1386426.0
1762664940,3380.48,3384.29,3380.47,3383.99,807916.0
1762665000,3383.99,3387.45,3383.99,3387.38,958800.0
1762665060,3387.39,3388.0,3386.05,3387.03,1552070.0
1762665120,3387.03,3387.39,3383.6,3384.04,1026698.0
1762665180,3383.63,3388.14,3382.98,3387.99,982942.0
1762665240,3388.14,3390.29,3387.36,3388.68,1388096.0
1762665300,3388.68,3391.99,3388.68,3389.56,806964.0
1762665360,3389.73,3400.4,3389.73,3396.45,3873132.0
1762665420,3396.44,3400.33,3396.41,3396.41,2172024.0
1762665480,3396.41,3399.51,3396.1,3397.45,1122392.0
1762665540,3397.44,3399.07,3395.15,3395.92,802240.0
1762665600,3395.92,3400.0,3395.76,3397.34,1673434.0
1762665660,3397.16,3397.83,3394.62,3394.69,1116634.0
1762665720,3394.69,3395.0,3393.52,3394.15,453804.0
1762665780,3394.15,3395.8,3394.14,3395.79,342678.0
1762665840,3395.92,3397.7,3395.92,3396.88,351284.0
1762665900,3396.88,3398.11,3396.81,3397.11,757780.0
1762665960,3397.12,3401.93,3397.11,3401.34,1415044.0
1762666020,3401.35,3402.74,3399.41,3401.0,827030.0
1762666080,3400.99,3405.05,3400.83,3405.05,2275438.0
1762666140,3405.04,3406.86,3404.28,3405.24,1508402.0
1762666200,3405.23,3407.2,3399.51,3399.52,2308292.0
1762666260,3399.52,3403.89,3399.1,3403.89,1158298.0
1762666320,3403.89,3403.89,3399.45,3399.45,587592.0
1762666380,3399.45,3399.85,3396.69,3396.69,763206.0
1762666440,3396.69,3396.69,3393.02,3395.27,1268532.0
1762666500,3395.27,3395.28,3391.64,3391.84,1038524.0
1762666560,3391.83,3394.91,3390.62,3393.55,1018036.0
1762666620,3393.56,3396.37,3393.55,3395.39,378064.0
1762666680,3395.39,3396.68,3395.39,3396.68,104316.0
1762666740,3396.68,3400.08,3395.93,3399.74,485134.0
1762666800,3399.74,3401.18,3399.42,3401.17,416600.0
1762666860,3401.17,3401.17,3398.33,3399.44,383284.0
1762666920,3399.43,3400.9,3398.88,3399.76,369818.0
1762666980,3399.76,3399.76,3396.85,3398.23,342950.0
1762667040,3398.23,3398.23,3396.99,3396.99,262442.0
1762667100,3397.72,3399.77,3397.72,3398.98,329822.0
1762667160,3398.98,3401.03,3398.4,3401.0,315514.0
1762667220,3401.0,3401.86,3399.59,3401.12,444458.0
1762667280,3401.11,3402.17,3401.02,3401.51,225718.0
1762667340,3401.5,3403.4,3401.02,3403.4,378626.0
1762667400,3403.39,3403.39,3401.7,3401.96,500052.0
1762667460,3401.96,3403.17,3401.73,3401.99,298974.0
1762667520,3401.99,3402.66,3401.99,3402.28,240148.0
1762667580,3402.29,3403.83,3401.96,3403.25,409512.0
1762667640,3403.26,3403.3,3402.47,3402.57,303804.0
1762667700,3402.56,3403.0,3402.06,3402.99,245932.0
1762667760,3403.0,3403.52,3402.5,3402.88,284508.0
1762667820,3402.88,3403.3,3402.75,3402.85,231754.0
1762667880,3402.85,3403.27,3402.85,3403.26,113774.0
1762667940,3403.26,3404.0,3402.81,3404.0,386940.0
1762668000,3403.9,3404.01,3403.1,3403.11,345692.0
1762668060,3403.18,3404.12,3402.81,3402.98,557466.0
1762668120,3402.98,3404.19,3402.46,3404.19,261550.0
1762668180,3404.19,3407.0,3404.18,3405.25,727278.0
1762668240,3405.24,3405.43,3400.06,3400.06,478032.0
1762668300,3400.07,3400.64,3398.39,3400.21,1116922.0
1762668360,3400.5,3401.0,3399.38,3400.55,359966.0
1762668420,3400.56,3403.0,3400.55,3403.0,232922.0
1762668480,3403.0,3403.0,3399.53,3399.69,345918.0
1762668540,3399.8,3401.97,3399.8,3401.34,320364.0
1762668600,3401.34,3403.79,3401.34,3402.0,233088.0
1762668660,3402.0,3402.01,3400.73,3401.79,288002.0
1762668720,3401.86,3402.1,3401.85,3402.09,103164.0
1762668780,3402.09,3402.92,3401.3,3402.71,618622.0
1762668840,3402.7,3405.97,3402.7,3405.97,1150788.0
1762668900,3405.96,3405.97,3405.16,3405.16,990300.0
1762668960,3405.17,3405.92,3404.79,3405.73,322656.0
1762669020,3405.73,3407.67,3405.43,3405.93,379830.0
1762669080,3405.93,3408.9,3405.93,3408.24,806378.0
1762669140,3408.24,3409.37,3406.74,3408.62,1334260.0
1762669200,3408.96,3409.07,3407.18,3407.28,704848.0
1762669260,3407.29,3408.3,3407.28,3408.19,316520.0
1762669320,3408.19,3409.4,3407.39,3407.83,569728.0
1762669380,3407.82,3408.59,3407.39,3408.59,211504.0
1762669440,3408.59,3409.48,3407.56,3409.47,281236.0
1762669500,3409.48,3409.48,3407.86,3407.87,673844.0
1762669560,3407.87,3407.87,3406.79,3407.17,358960.0
1762669620,3407.16,3407.49,3406.63,3407.49,223716.0
1762669680,3407.5,3407.5,3407.19,3407.4,264804.0
1762669740,3406.81,3407.1,3406.8,3406.83,142752.0
1762669800,3406.83,3407.41,3405.33,3406.19,423990.0
1762669860,3406.03,3406.03,3404.12,3404.51,406254.0
1762669920,3404.52,3405.13,3402.85,3402.85,463664.0
1762669980,3402.85,3403.52,3401.21,3403.52,518440.0
1762670040,3403.52,3405.56,3403.52,3404.74,214282.0
1762670100,3404.73,3406.0,3404.42,3404.43,225558.0
1762670160,3404.43,3404.7,3402.78,3403.7,314772.0
1762670220,3403.7,3405.65,3403.7,3405.5,364528.0
1762670280,3405.55,3405.55,3405.09,3405.1,198682.0
1762670340,3405.1,3411.92,3405.1,3411.34,952472.0
1762670400,3411.27,3413.71,3411.11,3413.46,1316076.0
1762670460,3413.46,3417.66,3413.45,3414.8,2802898.0
1762670520,3414.8,3415.84,3413.5,3413.5,742392.0
1762670580,3413.5,3414.24,3412.57,3412.57,396240.0
1762670640,3412.58,3414.33,3412.06,3413.07,843528.0
1762670700,3413.26,3414.75,3411.04,3411.04,695180.0
1762670760,3411.04,3412.03,3409.61,3410.55,553242.0
1762670820,3410.55,3410.56,3406.13,3406.13,1495968.0
1762670880,3406.46,3407.77,3405.14,3407.3,655480.0
1762670940,3407.3,3407.94,3405.22,3405.96,440510.0
1762671000,3405.97,3406.44,3405.32,3405.66,244270.0
1762671060,3405.27,3405.29,3403.31,3403.42,603486.0
1762671120,3403.42,3403.79,3401.3,3401.84,1337324.0
1762671180,3401.84,3402.83,3400.98,3401.61,578122.0
1762671240,3402.04,3403.0,3401.01,3401.49,471162.0
1762671300,3401.48,3402.55,3401.27,3401.85,288820.0
1762671360,3401.85,3403.0,3401.53,3401.53,376022.0
1762671420,3401.53,3402.39,3400.54,3402.38,479928.0
1762671480,3402.38,3403.7,3401.74,3402.28,389168.0
1762671540,3402.29,3404.33,3402.28,3403.5,583606.0
1762671600,3403.5,3403.78,3402.58,3402.69,255294.0
1762671660,3402.68,3403.0,3401.54,3401.68,340416.0
1762671720,3401.68,3405.0,3401.52,3404.99,337528.0
1762671780,3405.46,3408.55,3405.46,3408.53,598646.0
1762671840,3408.68,3413.28,3408.68,3412.98,1215264.0
1762671900,3412.98,3413.81,3410.72,3411.33,2020238.0
1762671960,3411.32,3412.97,3410.72,3412.36,531666.0
1762672020,3412.35,3412.96,3407.18,3407.19,1115484.0
1762672080,3407.18,3410.36,3406.72,3410.36,915092.0
1762672140,3410.35,3410.82,3409.52,3410.17,863410.0
1762672200,3410.18,3412.59,3410.0,3411.92,343494.0
1762672260,3411.68,3411.92,3411.05,3411.6,334470.0
1762672320,3411.66,3412.38,3410.88,3412.0,237966.0
1762672380,3411.99,3413.49,3411.99,3412.83,373012.0
1762672440,3412.83,3412.83,3411.1,3412.23,272908.0
1762672500,3411.93,3413.52,3411.34,3413.52,672728.0
1762672560,3413.52,3415.0,3412.75,3412.98,995678.0
1762672620,3412.76,3413.0,3411.3,3412.92,562026.0
1762672680,3412.92,3412.92,3407.03,3407.9,588382.0
1762672740,3408.16,3409.54,3407.45,3409.54,325684.0
1762672800,3409.73,3410.71,3409.09,3409.99,313800.0
1762672860,3410.0,3410.0,3407.11,3408.86,360354.0
1762672920,3408.86,3409.05,3407.81,3409.05,398658.0
1762672980,3409.05,3409.39,3407.44,3409.38,417176.0
1762673040,3409.38,3409.38,3407.67,3408.17,584626.0
1762673100,3408.17,3410.99,3407.76,3410.98,246602.0
1762673160,3410.98,3412.99,3410.7,3410.7,412856.0
1762673220,3410.71,3411.29,3410.24,3410.61,87832.0
1762673280,3410.61,3411.54,3409.52,3409.52,149068.0
1762673340,3409.26,3409.6,3408.89,3408.95,129498.0
1762673400,3408.95,3411.97,3408.94,3411.56,448896.0
1762673460,3411.57,3414.16,3411.57,3413.97,429064.0
1762673520,3413.98,3414.98,3413.21,3413.94,576698.0
1762673580,3413.95,3414.75,3413.21,3414.74,287056.0
1762673640,3414.74,3418.94,3414.73,3416.29,2259364.0
1762673700,3416.56,3417.12,3415.6,3416.27,539422.0
1762673760,3416.27,3416.27,3415.07,3415.31,238712.0
1762673820,3415.32,3415.32,3412.39,3413.76,296128.0
1762673880,3413.76,3413.76,3412.76,3412.85,128792.0
1762673940,3412.86,3415.91,3412.85,3415.67,560330.0
1762674000,3415.88,3416.89,3415.19,3415.2,385384.0
1762674060,3415.2,3416.83,3414.52,3416.83,386392.0
1762674120,3416.83,3416.99,3415.83,3416.43,782330.0
1762674180,3416.43,3416.51,3414.81,3415.01,990288.0
1762674240,3415.01,3415.6,3414.44,3415.26,179778.0
1762674300,3415.27,3415.87,3414.22,3414.22,152320.0
1762674360,3414.23,3416.0,3414.22,3414.42,503346.0
1762674420,3414.41,3414.59,3413.44,3414.19,202198.0
1762674480,3414.19,3416.0,3414.19,3415.99,269268.0
1762674540,3415.99,3415.99,3414.4,3415.99,386088.0
1762674600,3415.99,3417.49,3415.29,3416.54,2077978.0
1762674660,3416.54,3418.51,3416.07,3418.14,494600.0
1762674720,3418.15,3419.53,3417.31,3418.04,1399670.0
1762674780,3418.03,3418.03,3415.52,3416.13,303448.0
1762674840,3416.14,3418.32,3416.13,3418.24,196162.0
1762674900,3418.24,3419.0,3416.81,3418.92,261424.0
1762674960,3418.92,3418.92,3417.31,3417.86,408188.0
1762675020,3417.86,3418.99,3417.6,3418.4,289644.0
1762675080,3418.4,3426.53,3418.39,3420.16,4849820.0
1762675140,3420.3,3421.81,3419.7,3421.05,895836.0
1762675200,3421.06,3421.5,3419.55,3420.36,881552.0
1762675260,3420.36,3420.36,3417.96,3418.38,518492.0
1762675320,3418.13,3420.69,3418.13,3419.19,533680.0
1762675380,3419.19,3420.96,3417.29,3417.43,1715614.0
1762675440,3417.42,3417.64,3416.46,3417.64,635516.0
1762675500,3417.64,3418.04,3416.58,3416.67,237266.0
1762675560,3416.27,3416.67,3416.26,3416.66,216650.0
1762675620,3416.66,3416.67,3415.23,3415.91,263246.0
1762675680,3415.92,3418.44,3415.31,3418.3,549552.0
1762675740,3418.31,3418.31,3416.27,3417.15,352476.0
1762675800,3417.14,3417.41,3416.4,3416.51,147502.0
1762675860,3416.64,3417.46,3416.2,3416.58,282898.0
1762675920,3416.59,3418.56,3416.58,3418.56,215442.0
1762675980,3418.55,3419.71,3418.27,3419.0,286322.0
1762676040,3419.01,3420.56,3418.83,3420.11,541450.0
1762676100,3420.1,3420.79,3419.28,3419.28,579246.0
1762676160,3419.28,3420.87,3419.28,3420.77,288306.0
1762676220,3420.77,3422.9,3418.73,3419.14,1781776.0
1762676280,3419.14,3419.15,3417.38,3417.54,1347128.0
1762676340,3417.54,3418.52,3417.53,3418.03,260150.0
1762676400,3418.03,3418.03,3414.5,3414.5,615868.0
1762676460,3414.5,3414.65,3413.95,3413.96,422980.0
1762676520,3414.07,3414.08,3411.95,3412.22,681306.0
1762676580,3412.08,3412.09,3408.0,3411.03,1325300.0
1762676640,3411.03,3412.68,3410.77,3412.54,827028.0
1762676700,3412.53,3412.72,3409.45,3409.59,1231626.0
1762676760,3409.59,3411.77,3409.58,3411.5,934828.0
1762676820,3411.5,3413.0,3411.5,3413.0,200090.0
1762676880,3413.0,3413.17,3411.36,3411.36,451100.0
1762676940,3411.26,3411.79,3410.31,3411.78,265028.0
1762677000,3411.79,3413.71,3411.78,3413.7,300780.0
1762677060,3413.99,3417.02,3413.99,3416.04,421136.0
1762677120,3416.04,3418.19,3416.03,3416.5,545626.0
1762677180,3416.2,3416.3,3413.93,3413.94,1156932.0
1762677240,3413.93,3414.04,3412.24,3412.8,457944.0
1762677300,3412.79,3412.79,3410.2,3410.2,274144.0
1762677360,3410.21,3413.7,3410.0,3413.7,538028.0
1762677420,3413.69,3413.7,3410.0,3411.24,408442.0
1762677480,3411.35,3412.78,3411.01,3412.5,583298.0
1762677540,3412.36,3412.36,3411.43,3411.56,404256.0
1762677600,3411.56,3414.88,3411.56,3414.7,276898.0
1762677660,3414.7,3415.0,3414.21,3414.21,188978.0
1762677720,3414.21,3414.21,3412.24,3412.24,159200.0
1762677780,3412.24,3414.75,3412.24,3414.74,179058.0
1762677840,3414.75,3415.82,3414.74,3415.68,190242.0
1762677900,3415.68,3415.72,3414.58,3415.71,437428.0
1762677960,3415.71,3416.84,3413.61,3413.61,403696.0
1762678020,3413.62,3414.55,3413.6,3414.31,156952.0
1762678080,3414.31,3415.14,3413.59,3413.95,109940.0
1762678140,3413.94,3414.17,3411.11,3413.22,255490.0
1762678200,3413.56,3413.79,3412.85,3413.19,74814.0
1762678260,3413.19,3414.41,3413.09,3413.59,156148.0
1762678320,3413.6,3415.17,3413.59,3415.17,185772.0
1762678380,3415.16,3415.38,3414.36,3415.38,176074.0
1762678440,3415.38,3415.74,3415.2,3415.2,205958.0
1762678500,3414.79,3415.56,3414.12,3414.12,709554.0
1762678560,3414.11,3415.62,3414.11,3415.62,200200.0
1762678620,3415.61,3416.0,3414.26,3415.08,159484.0
1762678680,3415.08,3416.55,3415.08,3416.54,162594.0
1762678740,3416.7,3420.0,3416.64,3420.0,439096.0
1762678800,3420.45,3422.5,3419.5,3419.8,1034966.0
1762678860,3419.79,3419.99,3418.84,3419.3,550382.0
1762678920,3419.3,3421.36,3419.3,3419.98,828068.0
1762678980,3419.98,3421.1,3419.88,3420.22,276278.0
1762679040,3420.21,3420.21,3418.46,3419.98,361456.0
1762679100,3420.0,3421.09,3419.97,3421.08,226486.0
1762679160,3421.08,3421.78,3420.21,3420.23,348490.0
1762679220,3420.23,3423.77,3419.64,3422.73,509066.0
1762679280,3423.09,3424.23,3422.4,3422.83,887554.0
1762679340,3422.82,3432.71,3422.82,3425.98,4933134.0
1762679400,3425.51,3425.89,3424.32,3424.33,1025824.0
1762679460,3424.33,3427.0,3424.33,3426.99,396936.0
1762679520,3427.0,3431.18,3426.99,3427.13,2297830.0
1762679580,3427.13,3431.71,3426.68,3427.77,2012720.0
1762679640,3427.77,3428.35,3425.44,3426.53,1146854.0
1762679700,3426.52,3428.44,3426.52,3427.19,957248.0
1762679760,3427.19,3427.19,3423.92,3424.39,889130.0
1762679820,3424.39,3427.16,3422.99,3426.05,630542.0
1762679880,3426.05,3428.0,3425.8,3427.84,434888.0
1762679940,3427.84,3428.35,3426.85,3428.03,366640.0
1762680000,3428.04,3431.61,3427.74,3430.01,951328.0
1762680060,3430.0,3434.75,3428.63,3433.33,2200728.0
1762680120,3433.34,3433.47,3430.9,3432.0,1208044.0
1762680180,3432.21,3433.58,3431.94,3432.78,1161936.0
1762680240,3432.78,3432.97,3430.79,3430.79,1031550.0
1762680300,3430.77,3431.52,3429.0,3429.01,686526.0
1762680360,3429.01,3429.02,3426.25,3426.28,927466.0
1762680420,3426.27,3426.28,3422.12,3422.12,753894.0
1762680480,3422.0,3423.36,3421.3,3422.87,494274.0
1762680540,3422.87,3422.95,3421.75,3422.91,463722.0
1762680600,3422.92,3424.72,3420.2,3421.67,1285836.0
1762680660,3421.67,3421.68,3417.69,3418.29,1365958.0
1762680720,3418.28,3419.54,3418.05,3418.07,680296.0
1762680780,3418.07,3419.09,3415.33,3415.76,925064.0
1762680840,3415.76,3419.24,3415.76,3418.48,644076.0
1762680900,3418.42,3419.0,3417.6,3419.0,539166.0
1762680960,3419.0,3419.71,3418.0,3418.02,262426.0
1762681020,3418.02,3418.02,3412.75,3416.19,1443124.0
1762681080,3416.18,3417.57,3415.69,3417.56,592328.0
1762681140,3417.56,3419.25,3417.39,3417.4,372512.0
1762681200,3417.4,3418.05,3417.35,3417.36,155812.0
1762681260,3417.36,3417.36,3416.44,3416.83,146194.0
1762681320,3416.82,3416.95,3416.1,3416.13,306846.0
1762681380,3416.13,3416.33,3415.0,3415.01,229298.0
1762681440,3414.66,3414.66,3412.47,3413.09,590012.0
1762681500,3413.09,3413.41,3410.33,3412.75,945074.0
1762681560,3412.75,3414.47,3412.33,3412.69,1528912.0
1762681620,3412.69,3413.0,3406.79,3408.61,1530836.0
1762681680,3408.71,3410.47,3405.73,3406.56,1953344.0
1762681740,3406.56,3408.69,3406.51,3408.31,1100386.0
1762681800,3407.7,3408.75,3406.43,3407.19,1022864.0
1762681860,3407.27,3408.17,3406.01,3407.91,690398.0
1762681920,3407.91,3408.14,3402.17,3404.18,2191830.0
1762681980,3404.18,3405.0,3403.2,3403.29,1258610.0
1762682040,3403.28,3403.65,3401.16,3403.24,1876312.0
1762682100,3403.25,3404.48,3402.82,3403.58,1249810.0
1762682160,3403.57,3403.58,3400.19,3400.61,1345548.0
1762682220,3401.0,3402.65,3400.29,3400.29,678334.0
1762682280,3400.29,3400.44,3398.08,3400.44,1849804.0
1762682340,3400.19,3400.94,3399.13,3399.65,1177108.0
1762682400,3399.65,3399.65,3393.53,3395.94,2454898.0
1762682460,3395.05,3395.05,3390.06,3390.07,3256106.0
1762682520,3390.3,3395.12,3390.07,3394.45,1666374.0
1762682580,3394.44,3395.01,3391.7,3394.27,920528.0
1762682640,3394.27,3396.59,3393.0,3395.98,991212.0
1762682700,3395.98,3395.98,3392.0,3393.37,780944.0
1762682760,3393.27,3395.0,3391.0,3391.15,741990.0
1762682820,3391.32,3391.56,3386.76,3389.85,4002528.0
1762682880,3389.85,3392.71,3389.7,3392.53,766828.0
1762682940,3392.52,3392.52,3389.1,3389.74,748632.0
1762683000,3388.92,3391.78,3388.76,3391.77,460556.0
1762683060,3391.78,3391.78,3390.07,3390.08,328008.0
1762683120,3389.39,3390.0,3387.5,3388.01,658928.0
1762683180,3388.0,3390.0,3387.3,3389.77,690280.0
1762683240,3389.68,3390.95,3387.85,3389.48,1648926.0
1762683300,3389.48,3393.44,3389.48,3392.96,1332756.0
1762683360,3393.54,3393.94,3392.02,3392.42,1669218.0
1762683420,3392.43,3392.82,3386.85,3387.99,433328.0
1762683480,3388.01,3388.01,3383.29,3385.43,2896448.0
1762683540,3385.43,3386.0,3381.61,3383.08,1184104.0
1762683600,3383.08,3384.45,3381.1,3382.69,1602086.0
1762683660,3382.68,3385.06,3382.5,3382.5,1527666.0
1762683720,3382.5,3387.19,3381.55,3385.45,734886.0
1762683780,3385.45,3388.93,3384.86,3388.55,671600.0
1762683840,3388.16,3390.94,3388.15,3390.88,1597588.0
1762683900,3390.89,3390.9,3388.7,3388.7,925498.0
1762683960,3388.7,3388.71,3385.67,3388.71,1099514.0
1762684020,3388.7,3392.04,3388.28,3392.04,1099622.0
1762684080,3392.04,3395.23,3391.78,3392.36,2112528.0
1762684140,3392.36,3398.09,3392.36,3394.33,1632696.0
1762684200,3393.78,3394.64,3392.42,3392.43,873022.0
1762684260,3392.43,3392.6,3389.11,3392.56,644048.0
1762684320,3392.56,3392.56,3389.69,3391.21,417176.0
1762684380,3391.2,3391.58,3386.05,3387.34,578332.0
1762684440,3387.35,3387.35,3384.84,3385.5,984752.0
1762684500,3385.5,3386.0,3383.51,3385.46,1155592.0
1762684560,3385.46,3387.8,3385.45,3386.61,341144.0
1762684620,3386.6,3387.58,3386.0,3386.54,211450.0
1762684680,3386.54,3389.76,3386.54,3389.71,365216.0
1762684740,3389.71,3389.72,3388.7,3389.4,212696.0
1762684800,3389.39,3392.54,3389.32,3392.53,489252.0
1762684860,3392.53,3392.54,3391.12,3391.63,362942.0
1762684920,3391.63,3391.63,3390.15,3390.35,208530.0
1762684980,3390.35,3391.26,3390.0,3390.91,187826.0
1762685040,3390.92,3393.9,3390.92,3393.67,297160.0
1762685100,3393.67,3395.6,3393.55,3395.45,1359466.0
1762685160,3395.44,3397.74,3395.44,3396.14,1036090.0
1762685220,3396.15,3399.34,3396.02,3398.8,1179156.0
1762685280,3398.81,3399.99,3396.75,3397.35,1311332.0
1762685340,3397.36,3399.6,3397.13,3399.01,505574.0
1762685400,3399.01,3399.65,3397.3,3399.11,789404.0
1762685460,3399.11,3399.11,3397.23,3398.05,444526.0
1762685520,3397.96,3398.91,3396.81,3396.81,324346.0
1762685580,3396.81,3398.15,3396.22,3396.86,351108.0
1762685640,3397.0,3399.19,3396.64,3398.28,544582.0
1762685700,3398.29,3398.29,3396.68,3396.68,309490.0
1762685760,3396.68,3396.96,3395.4,3396.4,324800.0
1762685820,3396.4,3397.5,3396.39,3396.88,153118.0
1762685880,3397.44,3398.27,3396.87,3397.9,148098.0
1762685940,3397.9,3400.45,3397.89,3400.34,512994.0
1762686000,3400.34,3405.36,3400.34,3403.82,2246206.0
1762686060,3403.83,3405.88,3403.0,3403.47,891236.0
1762686120,3403.47,3405.52,3403.46,3405.52,601472.0
1762686180,3405.51,3411.58,3405.51,3410.96,1904112.0
1762686240,3410.54,3422.24,3410.54,3417.51,3580670.0
1762686300,3417.29,3418.54,3414.27,3416.36,1724864.0
1762686360,3417.03,3417.03,3412.42,3414.5,2012850.0
1762686420,3414.99,3419.92,3411.47,3412.46,2144686.0
1762686480,3412.47,3419.14,3412.47,3418.4,1216192.0
1762686540,3418.39,3418.4,3413.22,3416.39,1744786.0
1762686600,3416.83,3422.38,3416.56,3421.43,2910524.0
1762686660,3420.95,3421.83,3419.74,3420.51,1640152.0
1762686720,3420.5,3420.51,3417.46,3417.5,524042.0
1762686780,3417.5,3419.87,3416.71,3419.69,789300.0
1762686840,3419.86,3423.0,3419.71,3422.99,1096882.0
1762686900,3422.99,3424.11,3421.52,3422.0,1184928.0
1762686960,3421.65,3422.95,3420.67,3422.13,894050.0
1762687020,3422.53,3422.53,3418.57,3419.49,687736.0
1762687080,3419.48,3420.99,3417.17,3417.49,732146.0
1762687140,3417.53,3419.63,3417.12,3419.63,655300.0
1762687200,3419.62,3423.28,3419.62,3423.27,848904.0
1762687260,3423.27,3425.26,3420.6,3420.61,698450.0
1762687320,3420.6,3422.15,3419.24,3419.24,880878.0
1762687380,3419.25,3420.34,3419.03,3419.6,320114.0
1762687440,3419.59,3421.92,3419.59,3421.91,250638.0
1762687500,3421.91,3423.0,3420.4,3420.71,368216.0
1762687560,3420.71,3423.87,3420.71,3422.91,888696.0
1762687620,3422.46,3423.25,3421.15,3421.16,378396.0
1762687680,3420.97,3421.77,3420.66,3421.3,281782.0
1762687740,3421.29,3421.3,3418.46,3419.24,441686.0
1762687800,3419.11,3419.11,3413.75,3415.96,1473266.0
1762687860,3415.54,3417.69,3415.0,3417.68,533302.0
1762687920,3417.93,3421.35,3417.93,3419.96,932940.0
1762687980,3419.55,3419.55,3417.03,3418.22,314260.0
1762688040,3418.23,3419.3,3416.02,3417.01,346826.0
1762688100,3417.02,3418.18,3416.6,3417.61,280892.0
1762688160,3417.65,3417.65,3415.33,3416.02,672580.0
1762688220,3416.68,3417.52,3415.85,3417.39,289662.0
1762688280,3417.39,3417.88,3415.92,3415.93,287400.0
1762688340,3415.93,3416.37,3414.61,3416.37,279020.0
1762688400,3416.14,3416.92,3415.81,3416.07,160434.0
1762688460,3416.07,3416.59,3415.45,3416.58,221012.0
1762688520,3416.58,3419.85,3416.58,3419.44,330710.0
1762688580,3419.44,3420.95,3419.44,3420.42,231384.0
1762688640,3420.56,3421.38,3419.53,3419.86,228732.0
1762688700,3419.86,3420.53,3418.42,3420.53,201944.0
1762688760,3420.73,3423.81,3419.68,3422.19,895232.0
1762688820,3422.19,3424.58,3422.19,3423.0,612992.0
1762688880,3423.0,3423.9,3421.05,3423.9,644756.0
1762688940,3423.89,3427.92,3423.89,3427.48,1778162.0
1762689000,3427.49,3427.49,3424.57,3426.37,825522.0
1762689060,3426.36,3427.99,3425.94,3425.94,919258.0
1762689120,3426.35,3428.57,3426.35,3427.12,970230.0
1762689180,3427.12,3431.08,3425.71,3427.7,1903280.0
1762689240,3427.7,3427.7,3425.0,3425.27,397252.0
1762689300,3425.27,3427.1,3423.58,3423.79,712732.0
1762689360,3423.8,3425.18,3422.25,3424.23,753238.0
1762689420,3424.23,3425.79,3424.22,3425.75,257042.0
1762689480,3425.75,3425.76,3424.13,3425.59,377024.0
1762689540,3425.59,3428.0,3425.58,3426.99,729768.0
1762689600,3427.0,3428.0,3424.16,3425.84,603530.0
1762689660,3425.85,3426.55,3424.34,3425.54,886754.0
1762689720,3425.54,3426.27,3423.23,3423.64,433042.0
1762689780,3423.64,3427.74,3423.64,3424.76,716300.0
1762689840,3424.76,3426.84,3424.76,3426.84,281120.0
1762689900,3427.2,3429.0,3427.2,3427.59,696262.0
1762689960,3427.6,3427.6,3423.4,3425.59,367850.0
1762690020,3425.59,3426.98,3425.44,3426.81,229302.0
1762690080,3426.81,3427.81,3425.63,3426.15,300474.0
1762690140,3426.15,3427.66,3425.28,3425.89,258086.0
1762690200,3425.9,3426.32,3424.49,3426.31,430172.0
1762690260,3426.31,3428.84,3426.31,3426.85,424598.0
1762690320,3426.86,3428.0,3425.58,3427.99,656814.0
1762690380,3428.0,3429.51,3427.49,3429.3,691640.0
1762690440,3429.57,3429.65,3426.54,3427.23,750250.0
1762690500,3427.5,3444.83,3427.5,3434.34,9679834.0
1762690560,3434.34,3437.71,3432.45,3436.22,2770084.0
1762690620,3436.0,3439.53,3436.0,3437.53,2074170.0
1762690680,3437.53,3451.97,3437.52,3447.32,10230930.0
1762690740,3447.32,3452.0,3447.32,3448.29,2829376.0
1762690800,3448.28,3456.4,3446.0,3452.88,4772394.0
1762690860,3453.0,3456.47,3449.76,3450.1,4474184.0
1762690920,3449.39,3450.0,3443.06,3448.53,2661542.0
1762690980,3448.36,3463.1,3447.68,3462.0,5917130.0
1762691040,3462.3,3462.3,3459.21,3459.21,3418760.0
1762691100,3459.21,3459.21,3453.56,3454.06,2379476.0
1762691160,3454.07,3458.83,3453.72,3456.85,2364358.0
1762691220,3456.84,3456.85,3448.6,3448.96,1309084.0
1762691280,3448.95,3452.06,3444.91,3446.59,2745264.0
1762691340,3446.59,3447.61,3443.84,3445.93,1511648.0
1762691400,3445.94,3446.34,3441.7,3444.75,1775584.0
1762691460,3444.35,3449.48,3443.95,3447.49,2256526.0
1762691520,3447.5,3447.5,3443.2,3445.43,1599712.0
1762691580,3445.43,3448.9,3444.1,3448.01,910598.0
1762691640,3448.01,3448.01,3445.0,3445.01,560498.0
1762691700,3444.09,3445.93,3443.89,3444.4,500728.0
1762691760,3444.4,3449.16,3443.46,3448.81,658418.0
1762691820,3448.81,3452.13,3448.65,3451.59,974868.0
1762691880,3451.59,3453.42,3448.0,3449.08,515010.0
1762691940,3449.07,3449.73,3446.5,3447.0,545252.0
1762692000,3447.0,3448.26,3446.41,3448.26,247752.0
1762692060,3448.26,3448.68,3446.82,3447.01,505954.0
1762692120,3447.01,3448.56,3447.0,3447.37,429640.0
1762692180,3447.38,3447.67,3446.57,3446.58,426826.0
1762692240,3446.57,3446.57,3443.6,3444.23,366916.0
1762692300,3444.12,3447.5,3444.1,3445.19,821360.0
1762692360,3445.19,3448.02,3444.38,3448.02,840884.0
1762692420,3448.01,3448.28,3441.11,3441.81,2327804.0
1762692480,3441.82,3443.79,3441.82,3443.79,570908.0
1762692540,3443.79,3444.23,3443.05,3443.07,367018.0
1762692600,3443.07,3443.8,3442.51,3443.55,266472.0
1762692660,3443.54,3445.0,3443.54,3444.86,536182.0
1762692720,3444.88,3444.99,3444.33,3444.74,511764.0
1762692780,3444.74,3445.72,3442.32,3444.27,1087016.0
1762692840,3444.28,3444.28,3440.66,3441.3,538222.0
1762692900,3441.45,3442.73,3440.48,3442.21,1085634.0
1762692960,3442.36,3442.62,3441.03,3441.39,655442.0
1762693020,3441.56,3441.78,3441.13,3441.14,507784.0
1762693080,3441.14,3441.14,3439.34,3440.97,1774964.0
1762693140,3440.97,3441.41,3440.06,3440.64,561334.0
1762693200,3440.65,3443.28,3440.5,3440.51,823832.0
1762693260,3440.51,3445.52,3440.5,3441.8,1042314.0
1762693320,3442.14,3447.21,3442.14,3445.96,988436.0
1762693380,3445.96,3448.28,3445.96,3447.0,1020762.0
1762693440,3447.01,3447.01,3445.26,3446.44,496506.0
1762693500,3446.43,3455.41,3446.43,3453.02,2648832.0
1762693560,3453.02,3454.81,3451.0,3451.37,1234092.0
1762693620,3451.38,3453.95,3451.09,3452.9,934804.0
1762693680,3452.8,3453.0,3450.19,3451.94,678088.0
1762693740,3451.93,3454.74,3450.79,3453.58,688994.0
1762693800,3453.58,3456.61,3451.52,3452.4,1264812.0
1762693860,3452.4,3455.45,3451.0,3455.45,737156.0
1762693920,3455.45,3461.73,3455.45,3457.74,1982290.0
1762693980,3457.74,3460.52,3457.74,3458.49,1392712.0
1762694040,3458.07,3458.84,3456.02,3457.05,849002.0
1762694100,3457.06,3459.71,3455.25,3456.37,596408.0
1762694160,3456.38,3457.31,3451.43,3452.73,582346.0
1762694220,3452.99,3455.63,3452.25,3454.91,550024.0
1762694280,3454.91,3456.18,3453.84,3454.36,611914.0
1762694340,3454.36,3454.36,3452.29,3453.54,554672.0
1762694400,3453.82,3455.0,3450.0,3450.89,817078.0
1762694460,3450.89,3450.89,3446.84,3449.55,802694.0
1762694520,3449.55,3450.59,3448.21,3450.59,434870.0
1762694580,3450.59,3454.18,3450.59,3453.4,673872.0
1762694640,3453.4,3453.4,3449.64,3449.64,578386.0
1762694700,3449.45,3451.18,3448.0,3448.82,1694376.0
1762694760,3448.82,3450.24,3448.35,3448.47,255612.0
1762694820,3448.47,3449.9,3448.19,3449.52,504824.0
1762694880,3449.69,3450.01,3448.1,3449.47,790038.0
1762694940,3448.5,3450.0,3448.0,3450.0,641482.0
1762695000,3449.98,3450.79,3447.56,3449.05,1586352.0
1762695060,3449.05,3450.79,3445.62,3445.62,1328190.0
1762695120,3445.63,3450.27,3445.62,3448.36,625154.0
1762695180,3447.96,3454.0,3446.69,3454.0,1023082.0
1762695240,3454.0,3457.06,3450.02,3450.02,2030410.0
1762695300,3450.19,3451.44,3447.5,3450.6,1190972.0
1762695360,3450.33,3450.33,3446.5,3448.23,486204.0
1762695420,3448.23,3448.42,3446.52,3447.53,584398.0
1762695480,3448.12,3448.69,3446.53,3448.23,1171672.0
1762695540,3448.23,3452.68,3448.23,3451.24,382994.0
1762695600,3451.24,3451.76,3449.53,3450.49,445588.0
1762695660,3450.49,3450.92,3447.55,3450.92,548416.0
1762695720,3450.92,3452.12,3449.78,3449.78,884718.0
1762695780,3449.78,3452.44,3449.78,3452.25,194664.0
1762695840,3452.26,3453.0,3450.72,3452.99,432328.0
1762695900,3453.0,3454.6,3451.25,3452.16,486558.0
1762695960,3451.88,3455.23,3450.3,3454.83,736106.0
1762696020,3455.42,3456.0,3454.03,3454.03,1450286.0
1762696080,3454.04,3456.88,3453.24,3456.8,876608.0
1762696140,3456.51,3457.49,3454.37,3457.48,977596.0
1762696200,3457.63,3459.99,3457.62,3458.35,1554000.0
1762696260,3458.24,3459.99,3457.39,3459.3,1234980.0
1762696320,3459.3,3462.99,3458.76,3461.33,1736180.0
1762696380,3460.92,3462.06,3458.03,3458.99,688520.0
1762696440,3458.89,3461.27,3458.88,3459.01,625368.0
1762696500,3459.0,3460.48,3456.54,3457.99,934286.0
1762696560,3457.66,3458.36,3454.06,3454.34,1635846.0
1762696620,3454.35,3457.95,3453.9,3457.14,688974.0
1762696680,3457.14,3457.22,3455.33,3455.98,370592.0
1762696740,3456.03,3458.5,3455.99,3456.72,377568.0
1762696800,3456.72,3456.99,3454.46,3454.46,978676.0
1762696860,3454.46,3456.98,3451.77,3456.98,890930.0
1762696920,3456.98,3461.6,3455.45,3456.99,1127662.0
1762696980,3457.0,3459.45,3455.28,3458.18,629232.0
1762697040,3457.8,3458.58,3455.28,3456.71,621308.0
1762697100,3456.71,3457.65,3454.8,3457.45,610902.0
1762697160,3457.45,3462.37,3457.06,3460.64,2831494.0
1762697220,3460.64,3464.68,3458.47,3463.38,1654090.0
1762697280,3463.32,3464.83,3460.0,3462.28,1642848.0
1762697340,3462.27,3476.93,3461.71,3467.86,6367604.0
1762697400,3468.22,3468.92,3465.27,3466.76,2078796.0
1762697460,3466.77,3474.86,3466.77,3473.17,3390328.0
1762697520,3473.54,3475.2,3470.0,3470.0,2810106.0
1762697580,3470.0,3470.97,3468.26,3468.26,1714038.0
1762697640,3468.01,3469.53,3466.59,3468.05,952410.0
1762697700,3467.92,3470.45,3466.31,3469.56,2078076.0
1762697760,3469.56,3477.86,3469.11,3472.21,2866580.0
1762697820,3472.21,3474.93,3470.23,3470.81,2293896.0
1762697880,3470.72,3483.39,3470.31,3483.35,8571060.0
1762697940,3484.15,3487.87,3481.94,3487.55,5386306.0
1762698000,3488.0,3488.0,3481.36,3481.64,2416368.0
1762698060,3481.63,3484.49,3481.08,3481.08,2214310.0
1762698120,3480.41,3485.0,3480.41,3481.58,1135748.0
1762698180,3481.58,3484.47,3481.58,3482.86,809888.0
1762698240,3482.86,3485.55,3482.86,3485.17,897842.0
1762698300,3485.16,3503.34,3484.99,3497.61,10263876.0
1762698360,3497.77,3545.8,3497.77,3530.82,34810930.0
1762698420,3531.43,3540.01,3527.49,3540.0,9341608.0
1762698480,3540.42,3551.82,3538.62,3541.85,16644932.0
1762698540,3541.86,3553.17,3538.68,3553.17,12898742.0
1762698600,3553.72,3564.7,3546.87,3556.41,20668680.0
1762698660,3556.14,3556.39,3545.33,3548.23,7337626.0
1762698720,3548.64,3554.77,3540.81,3544.86,7269202.0
1762698780,3544.87,3550.71,3538.6,3548.61,6232378.0
1762698840,3548.1,3551.82,3537.75,3538.39,6893768.0
1762698900,3538.39,3543.6,3535.81,3536.59,6475546.0
1762698960,3536.59,3536.89,3525.02,3529.99,12390276.0
1762699020,3530.0,3532.42,3527.0,3531.7,5048990.0
1762699080,3532.11,3532.11,3524.47,3526.47,3941360.0
1762699140,3526.48,3529.95,3524.54,3525.25,2622552.0
1762699200,3525.01,3526.26,3516.99,3520.57,5968056.0
1762699260,3521.11,3531.14,3520.84,3531.05,3700394.0
1762699320,3531.05,3531.71,3523.69,3524.14,2230570.0
1762699380,3524.59,3524.99,3518.73,3520.41,2241326.0
1762699440,3520.58,3525.86,3518.19,3521.28,2264620.0
1762699500,3521.59,3522.82,3518.29,3519.37,2009596.0
1762699560,3519.37,3527.99,3518.22,3527.99,1751676.0
1762699620,3528.0,3529.89,3522.4,3522.62,1619368.0
1762699680,3522.75,3524.3,3514.05,3514.39,2770008.0
1762699740,3514.14,3514.73,3507.3,3509.16,5724706.0
1762699800,3509.2,3516.3,3509.2,3516.29,2452768.0
1762699860,3516.18,3520.34,3516.18,3518.08,3275146.0
1762699920,3517.64,3519.22,3516.0,3518.93,1765408.0
1762699980,3518.92,3519.84,3514.0,3516.01,1387534.0
1762700040,3515.86,3519.53,3515.71,3517.82,1164120.0
1762700100,3517.82,3518.64,3515.98,3516.85,850638.0
1762700160,3516.85,3516.85,3508.56,3511.0,2807864.0
1762700220,3510.99,3511.21,3505.51,3506.98,3716568.0
1762700280,3508.23,3508.23,3501.88,3506.66,7358414.0
1762700340,3506.72,3506.72,3500.28,3505.1,4876226.0
1762700400,3505.09,3508.25,3504.84,3506.85,2396998.0
1762700460,3507.31,3509.75,3503.68,3506.77,3388700.0
1762700520,3506.76,3507.24,3502.96,3507.24,2967796.0
1762700580,3507.24,3517.83,3507.2,3515.98,3647802.0
1762700640,3516.38,3525.56,3516.0,3521.63,5234230.0
1762700700,3521.04,3524.77,3518.9,3522.62,2490278.0
1762700760,3522.62,3527.2,3522.14,3526.65,3038472.0
1762700820,3526.23,3527.7,3525.76,3525.76,1398180.0
1762700880,3525.77,3527.48,3522.33,3527.43,1208742.0
1762700940,3527.42,3530.59,3523.91,3525.73,2213432.0
1762701000,3525.73,3530.06,3523.14,3528.62,3409496.0
1762701060,3528.61,3533.05,3525.65,3525.67,3173070.0
1762701120,3525.67,3528.83,3525.67,3528.13,815482.0
1762701180,3527.92,3527.92,3523.94,3525.86,753746.0
1762701240,3525.99,3526.28,3522.67,3522.82,712948.0
1762701300,3522.83,3523.55,3520.18,3520.8,1078662.0
1762701360,3520.8,3522.68,3520.26,3521.23,881120.0
1762701420,3521.31,3525.71,3520.21,3525.38,1524862.0
1762701480,3525.37,3527.78,3525.13,3526.24,1288350.0
1762701540,3526.02,3530.45,3525.92,3530.42,1199796.0
1762701600,3530.42,3530.42,3527.01,3527.96,1217362.0
1762701660,3527.19,3528.71,3525.36,3526.19,858930.0
1762701720,3526.19,3527.44,3525.31,3525.46,873762.0
1762701780,3525.46,3525.72,3523.35,3525.27,720090.0
1762701840,3525.27,3525.28,3520.05,3522.99,804476.0
1762701900,3522.99,3523.24,3519.1,3521.61,2204482.0
1762701960,3521.62,3523.6,3519.63,3523.1,550906.0
1762702020,3523.11,3526.43,3523.1,3525.1,549100.0
1762702080,3525.09,3525.09,3521.93,3523.47,1447668.0
1762702140,3523.48,3526.49,3523.47,3525.83,446450.0
1762702200,3525.83,3526.36,3522.87,3525.12,388952.0
1762702260,3525.11,3525.11,3522.01,3523.94,342764.0
1762702320,3523.94,3527.15,3523.94,3527.15,1518110.0
1762702380,3527.15,3528.58,3525.82,3526.95,966532.0
1762702440,3526.96,3529.14,3525.0,3526.8,683624.0
1762702500,3526.79,3530.12,3526.45,3530.03,604690.0
1762702560,3530.11,3530.61,3526.96,3529.31,1000286.0
1762702620,3529.31,3531.22,3527.22,3527.72,1834100.0
1762702680,3527.99,3530.94,3527.51,3529.62,438290.0
1762702740,3529.62,3530.47,3528.74,3529.64,1011842.0
1762702800,3529.64,3533.26,3529.64,3533.25,1838424.0
1762702860,3533.3,3533.67,3529.41,3530.31,609500.0
1762702920,3530.3,3535.51,3530.3,3535.3,1764200.0
1762702980,3535.31,3535.31,3532.57,3532.57,831448.0
1762703040,3532.58,3532.73,3530.29,3530.29,1096366.0
1762703100,3530.01,3531.48,3526.47,3527.11,1903070.0
1762703160,3527.11,3529.02,3526.06,3526.43,1278900.0
1762703220,3526.44,3526.87,3525.03,3526.65,1092812.0
1762703280,3526.81,3527.0,3525.5,3526.95,532824.0
1762703340,3526.47,3527.37,3525.04,3526.52,518162.0
1762703400,3526.1,3530.0,3525.87,3530.0,661986.0
1762703460,3530.0,3530.0,3527.15,3527.41,1309566.0
1762703520,3527.4,3530.53,3525.23,3526.8,1737290.0
1762703580,3526.79,3528.74,3521.31,3522.9,1745754.0
1762703640,3523.65,3523.67,3515.37,3520.2,2552322.0
1762703700,3519.54,3520.2,3512.56,3514.89,2547708.0
1762703760,3514.89,3517.37,3513.28,3516.84,1498256.0
1762703820,3516.56,3516.8,3510.93,3511.64,1719130.0
1762703880,3511.63,3514.22,3511.39,3513.55,728412.0
1762703940,3513.63,3514.41,3513.14,3513.55,642846.0
1762704000,3513.74,3516.04,3513.59,3515.05,864458.0
1762704060,3515.04,3519.38,3513.82,3516.69,1832782.0
1762704120,3516.69,3518.14,3513.95,3514.08,1381792.0
1762704180,3513.73,3516.09,3512.0,3513.34,1674836.0
1762704240,3513.3,3515.42,3512.75,3514.72,1284082.0
1762704300,3514.72,3517.48,3514.01,3516.83,421516.0
1762704360,3517.39,3519.48,3515.23,3519.47,972462.0
1762704420,3519.48,3519.48,3517.32,3518.1,1241330.0
1762704480,3518.13,3518.26,3508.49,3510.14,2573964.0
1762704540,3510.13,3510.41,3507.85,3507.85,1778986.0
1762704600,3508.53,3509.81,3504.42,3505.14,2438400.0
1762704660,3505.14,3505.14,3502.01,3504.44,3487370.0
1762704720,3504.47,3508.63,3503.47,3504.85,2348326.0
1762704780,3504.53,3506.32,3503.87,3505.13,1376474.0
1762704840,3504.78,3505.23,3502.94,3503.97,2020878.0
1762704900,3503.97,3507.69,3503.0,3504.59,2360772.0
1762704960,3504.6,3504.6,3500.0,3502.04,4886384.0
1762705020,3502.04,3503.27,3501.56,3502.46,886860.0
1762705080,3502.53,3510.89,3502.53,3508.45,1861260.0
1762705140,3508.45,3511.81,3507.87,3510.32,953384.0
1762705200,3510.33,3515.0,3510.29,3513.04,1064948.0
1762705260,3512.86,3513.74,3510.43,3511.26,548208.0
1762705320,3511.26,3513.94,3511.26,3512.99,461026.0
1762705380,3513.15,3515.66,3512.27,3515.16,1672812.0
1762705440,3514.7,3516.67,3513.53,3515.94,846072.0
1762705500,3515.95,3518.64,3514.43,3518.37,1618160.0
1762705560,3518.48,3520.41,3516.41,3517.04,1547096.0
1762705620,3516.77,3521.75,3516.77,3520.92,2620248.0
1762705680,3520.91,3520.92,3516.51,3518.96,1841814.0
1762705740,3518.96,3519.31,3516.15,3518.88,1168082.0
1762705800,3518.87,3519.07,3514.42,3514.86,1571194.0
1762705860,3514.86,3516.8,3512.87,3516.01,2748414.0
1762705920,3515.26,3516.53,3512.63,3512.75,917756.0
1762705980,3512.74,3513.78,3510.54,3513.78,1176816.0
1762706040,3513.78,3515.46,3511.85,3511.85,620588.0
1762706100,3511.47,3513.38,3509.42,3513.38,786804.0
1762706160,3513.61,3516.9,3512.31,3513.76,2111480.0
1762706220,3514.32,3517.0,3512.28,3512.8,733930.0
1762706280,3512.8,3514.51,3510.24,3514.51,1132048.0
1762706340,3514.79,3515.31,3513.16,3513.21,429842.0
1762706400,3513.21,3515.28,3513.13,3515.27,824560.0
1762706460,3515.45,3518.74,3515.45,3517.14,1713970.0
1762706520,3517.14,3517.14,3515.0,3515.17,555318.0
1762706580,3515.17,3520.51,3514.64,3517.18,918682.0
1762706640,3517.29,3518.0,3516.96,3517.98,304734.0
1762706700,3517.97,3520.51,3517.97,3518.89,547752.0
1762706760,3518.89,3524.18,3518.88,3523.45,1002698.0
1762706820,3523.66,3526.0,3523.66,3524.32,1259870.0
1762706880,3524.32,3525.34,3523.74,3524.63,596172.0
1762706940,3524.63,3525.0,3522.99,3525.0,327074.0
1762707000,3525.19,3527.9,3524.0,3524.0,859720.0
1762707060,3524.01,3526.95,3524.0,3526.94,488928.0
1762707120,3526.94,3528.48,3526.72,3527.28,1118136.0
1762707180,3527.29,3535.2,3526.71,3534.29,2151256.0
1762707240,3535.07,3535.07,3529.84,3529.85,2627152.0
1762707300,3529.38,3529.39,3526.71,3526.71,855138.0
1762707360,3526.72,3526.72,3525.47,3526.42,495002.0
1762707420,3526.43,3528.75,3526.06,3526.06,512158.0
1762707480,3526.06,3526.63,3525.19,3525.62,446340.0
1762707540,3525.62,3527.0,3524.76,3526.22,444114.0
1762707600,3526.21,3530.0,3526.21,3528.6,983908.0
1762707660,3528.59,3528.59,3527.0,3527.57,432158.0
1762707720,3527.99,3529.35,3527.66,3528.93,528474.0
1762707780,3528.93,3529.0,3527.16,3527.56,720310.0
1762707840,3527.56,3527.56,3520.0,3522.13,674746.0
1762707900,3522.51,3524.28,3522.01,3523.14,360942.0
1762707960,3523.15,3526.55,3523.14,3526.55,262718.0
1762708020,3526.55,3526.55,3523.2,3523.2,404184.0
1762708080,3523.21,3524.83,3521.37,3524.82,629878.0
1762708140,3524.82,3526.55,3524.82,3526.36,306354.0
1762708200,3526.36,3526.37,3524.82,3524.99,299282.0
1762708260,3524.99,3525.9,3521.61,3522.78,404574.0
1762708320,3522.77,3524.71,3522.19,3523.8,456882.0
1762708380,3523.8,3524.39,3522.5,3523.9,160714.0
1762708440,3523.9,3523.91,3522.14,3523.54,182060.0
1762708500,3523.54,3524.0,3522.6,3523.11,207418.0
1762708560,3523.11,3523.48,3522.0,3522.82,388402.0
1762708620,3522.81,3522.81,3518.54,3519.0,1195560.0
1762708680,3518.99,3519.0,3517.0,3517.95,959250.0
1762708740,3517.94,3517.95,3516.5,3517.16,507236.0
1762708800,3517.01,3517.16,3505.37,3509.01,5506538.0
1762708860,3509.0,3512.05,3508.17,3511.26,688012.0
1762708920,3511.25,3512.85,3509.83,3509.83,807412.0
1762708980,3509.7,3510.2,3506.74,3509.13,691206.0
1762709040,3509.12,3511.2,3509.0,3510.27,455962.0
1762709100,3510.27,3510.85,3507.81,3508.46,320332.0
1762709160,3508.47,3510.55,3508.46,3509.31,246512.0
1762709220,3509.48,3509.78,3508.53,3508.57,171518.0
1762709280,3508.95,3512.42,3507.64,3510.01,583224.0
1762709340,3510.01,3513.78,3510.0,3513.15,578592.0
1762709400,3513.6,3515.76,3513.52,3514.98,905466.0
1762709460,3514.71,3515.0,3513.15,3515.0,220054.0
1762709520,3515.06,3516.66,3514.89,3515.5,875294.0
1762709580,3515.5,3518.64,3515.5,3517.81,828860.0
1762709640,3517.65,3518.64,3516.01,3516.01,618514.0
1762709700,3516.02,3516.02,3514.2,3515.76,199272.0
1762709760,3515.75,3517.16,3515.49,3515.7,189114.0
1762709820,3515.69,3515.7,3511.65,3511.96,351450.0
1762709880,3511.95,3511.95,3509.71,3511.08,523542.0
1762709940,3511.08,3511.52,3506.85,3507.0,557644.0
1762710000,3507.0,3507.3,3501.97,3505.51,2275490.0
1762710060,3505.5,3506.76,3503.1,3503.1,832356.0
1762710120,3503.1,3505.38,3502.67,3504.78,959128.0
1762710180,3504.78,3506.55,3504.13,3506.32,640290.0
1762710240,3506.33,3507.0,3505.23,3507.0,391312.0
1762710300,3507.24,3508.44,3506.41,3507.13,257006.0
1762710360,3507.13,3510.68,3507.13,3509.5,621588.0
1762710420,3509.5,3512.18,3509.5,3510.75,437214.0
1762710480,3510.72,3514.3,3509.65,3512.71,615556.0
1762710540,3512.71,3513.62,3511.76,3512.65,489004.0
1762710600,3512.66,3512.66,3511.07,3511.07,244758.0
1762710660,3511.07,3511.98,3510.53,3511.97,211344.0
1762710720,3511.98,3512.21,3508.73,3509.36,346468.0
1762710780,3509.36,3511.43,3509.35,3511.43,251110.0
1762710840,3511.43,3513.4,3511.23,3512.71,403026.0
1762710900,3512.7,3512.71,3511.23,3512.16,148646.0
1762710960,3512.15,3513.62,3512.15,3512.75,225730.0
1762711020,3512.75,3516.85,3512.75,3515.45,539574.0
1762711080,3515.46,3515.46,3514.64,3515.43,316462.0
1762711140,3515.43,3515.85,3512.34,3513.84,597054.0
1762711200,3514.03,3516.8,3513.92,3516.78,816146.0
1762711260,3516.78,3516.98,3515.72,3516.72,360756.0
1762711320,3516.72,3518.77,3516.72,3518.1,261250.0
1762711380,3518.1,3518.88,3517.23,3518.24,440906.0
1762711440,3518.25,3520.76,3517.4,3519.97,597120.0
1762711500,3519.97,3520.51,3518.78,3519.94,289588.0
1762711560,3519.94,3520.63,3519.33,3520.11,300236.0
1762711620,3520.11,3520.11,3513.9,3513.9,550440.0
1762711680,3513.67,3515.39,3511.82,3511.82,1042212.0
1762711740,3512.0,3514.07,3511.19,3514.04,334456.0
1762711800,3514.04,3514.04,3513.0,3513.81,83766.0
1762711860,3513.81,3514.0,3512.25,3512.25,139134.0
1762711920,3512.26,3514.4,3512.25,3513.19,188974.0
1762711980,3513.19,3513.19,3510.96,3512.15,319274.0
1762712040,3512.15,3515.41,3512.15,3513.8,411924.0
1762712100,3513.81,3514.79,3512.76,3512.87,273402.0
1762712160,3512.87,3513.56,3512.32,3512.33,368196.0
1762712220,3512.33,3512.33,3508.97,3509.47,862988.0
1762712280,3509.64,3516.0,3509.64,3515.76,448024.0
1762712340,3515.37,3516.95,3515.37,3515.88,277236.0
1762712400,3515.88,3516.77,3511.73,3513.11,655820.0
1762712460,3513.11,3513.38,3511.28,3512.58,292404.0
1762712520,3512.59,3512.82,3511.4,3512.49,146412.0
1762712580,3512.49,3513.78,3511.96,3513.51,87780.0
1762712640,3513.62,3515.77,3513.62,3514.47,125278.0
1762712700,3514.48,3515.31,3513.73,3513.74,83250.0
1762712760,3513.74,3516.07,3513.73,3515.83,275692.0
1762712820,3515.83,3516.45,3515.44,3516.01,93208.0
1762712880,3516.01,3516.01,3514.85,3515.35,130484.0
1762712940,3515.38,3515.38,3513.24,3513.24,187212.0
1762713000,3512.77,3514.47,3512.77,3513.39,239926.0
1762713060,3513.59,3515.85,3511.96,3512.69,817152.0
1762713120,3512.68,3514.41,3511.77,3512.64,426494.0
1762713180,3512.64,3513.76,3510.06,3510.94,214402.0
1762713240,3510.95,3513.33,3510.78,3512.53,610756.0
1762713300,3512.54,3513.33,3511.91,3513.33,294732.0
1762713360,3513.33,3515.59,3513.32,3513.33,362288.0
1762713420,3513.32,3514.15,3512.93,3513.94,204700.0
1762713480,3513.93,3519.5,3513.93,3518.95,703436.0
1762713540,3518.96,3518.96,3518.06,3518.35,215318.0
1762713600,3518.35,3520.44,3518.02,3518.69,836180.0
1762713660,3518.69,3519.31,3518.01,3518.86,157330.0
1762713720,3519.04,3521.8,3519.04,3521.02,455908.0
1762713780,3521.02,3521.03,3519.92,3520.26,122644.0
1762713840,3520.26,3523.72,3519.72,3523.52,1198316.0
1762713900,3523.52,3525.0,3523.52,3524.97,854582.0
1762713960,3524.96,3525.11,3522.69,3522.71,357732.0
1762714020,3522.7,3524.99,3522.7,3524.69,250330.0
1762714080,3524.69,3529.91,3524.53,3529.65,906488.0
1762714140,3529.65,3534.88,3529.23,3533.61,2356302.0
1762714200,3533.61,3535.68,3531.05,3534.4,2281758.0
1762714260,3533.36,3534.77,3531.0,3532.07,1107478.0
1762714320,3532.32,3534.65,3530.24,3530.69,920808.0
1762714380,3530.65,3533.62,3530.16,3532.99,741176.0
1762714440,3532.99,3535.79,3530.34,3535.78,1353600.0
1762714500,3535.78,3536.12,3532.75,3534.61,1076082.0
1762714560,3534.95,3539.98,3532.05,3535.9,2800436.0
1762714620,3535.89,3540.4,3535.89,3540.0,666924.0
1762714680,3540.4,3542.85,3537.12,3537.13,3851000.0
1762714740,3537.13,3541.37,3536.39,3539.67,2101064.0
1762714800,3539.47,3542.68,3537.53,3542.2,2027392.0
1762714860,3542.2,3542.2,3537.9,3537.9,837546.0
1762714920,3537.87,3539.49,3536.34,3536.85,998354.0
1762714980,3536.84,3539.59,3536.77,3538.68,545326.0
1762715040,3538.69,3540.42,3538.24,3539.4,718696.0
1762715100,3539.4,3539.6,3532.84,3535.15,1108558.0
1762715160,3535.15,3539.16,3534.54,3538.04,1052520.0
1762715220,3537.24,3540.99,3536.49,3540.7,637648.0
1762715280,3540.7,3543.24,3540.7,3543.24,1717946.0
1762715340,3543.23,3543.39,3537.43,3537.44,1717950.0
1762715400,3537.44,3541.24,3535.88,3539.54,678468.0
1762715460,3539.54,3540.0,3536.38,3536.38,473220.0
1762715520,3536.17,3537.24,3534.14,3537.23,917410.0
1762715580,3537.23,3541.35,3537.23,3540.17,659944.0
1762715640,3540.17,3540.17,3536.62,3537.63,384366.0
1762715700,3537.63,3540.18,3537.61,3539.01,298290.0
1762715760,3539.01,3539.01,3534.8,3536.21,960884.0
1762715820,3536.21,3537.68,3535.62,3537.38,821114.0
1762715880,3537.39,3540.0,3537.38,3539.34,295470.0
1762715940,3539.6,3541.06,3539.22,3540.94,465212.0
1762716000,3540.94,3542.11,3539.32,3541.45,646996.0
1762716060,3541.44,3547.14,3540.85,3547.0,2858594.0
1762716120,3547.0,3548.02,3545.77,3545.95,1546906.0
1762716180,3545.96,3549.25,3545.95,3549.01,1264178.0
1762716240,3549.24,3553.86,3548.65,3549.95,4720468.0
1762716300,3549.95,3551.36,3547.67,3548.51,1207632.0
1762716360,3548.59,3550.98,3548.59,3549.97,638256.0
1762716420,3549.97,3556.23,3549.62,3550.62,3566076.0
1762716480,3550.27,3552.8,3550.26,3551.88,742254.0
1762716540,3551.83,3556.76,3551.81,3556.07,2250158.0
1762716600,3556.06,3564.71,3556.06,3560.26,7498996.0
1762716660,3559.46,3559.78,3554.09,3556.39,2079092.0
1762716720,3556.39,3560.33,3555.62,3558.71,1500730.0
1762716780,3558.72,3558.79,3556.82,3557.55,533448.0
1762716840,3557.56,3558.15,3555.93,3556.11,665914.0
1762716900,3556.1,3556.72,3553.13,3553.13,895506.0
1762716960,3553.27,3555.81,3552.26,3553.28,838366.0
1762717020,3553.61,3557.64,3553.6,3556.0,729782.0
1762717080,3556.0,3559.81,3556.0,3557.98,860110.0
1762717140,3558.33,3560.78,3558.33,3559.18,805858.0
1762717200,3559.17,3559.38,3555.36,3555.72,717832.0
1762717260,3555.72,3555.89,3553.19,3555.78,466596.0
1762717320,3555.77,3555.78,3553.37,3554.32,368754.0
1762717380,3553.93,3560.17,3553.92,3559.66,1303040.0
1762717440,3559.73,3560.84,3556.94,3558.09,1162594.0
1762717500,3558.09,3563.41,3558.09,3563.01,1338742.0
1762717560,3563.0,3573.1,3560.05,3569.2,3364518.0
1762717620,3569.2,3569.2,3561.11,3564.84,1573134.0
1762717680,3564.84,3573.53,3564.84,3573.06,1893564.0
1762717740,3572.79,3572.8,3565.51,3566.76,1714746.0
1762717800,3567.51,3572.64,3567.51,3571.23,959456.0
1762717860,3571.18,3573.29,3570.75,3572.47,1057898.0
1762717920,3572.46,3573.61,3571.69,3573.01,388896.0
1762717980,3573.01,3575.78,3572.09,3575.7,2431774.0
1762718040,3575.48,3577.71,3573.39,3574.76,2299474.0
1762718100,3574.77,3575.87,3571.12,3574.1,1082950.0
1762718160,3574.19,3575.18,3572.64,3573.94,687444.0
1762718220,3573.78,3575.99,3573.78,3574.84,560368.0
1762718280,3574.83,3574.84,3572.25,3573.3,799786.0
1762718340,3573.3,3578.17,3573.17,3578.16,1206812.0
1762718400,3578.62,3579.99,3577.76,3579.3,2723682.0
1762718460,3579.31,3580.0,3578.22,3579.99,582680.0
1762718520,3579.99,3596.25,3579.99,3593.54,11638278.0
1762718580,3593.71,3593.9,3580.13,3582.89,2734540.0
1762718640,3582.9,3589.09,3582.89,3588.22,1619778.0
1762718700,3587.95,3592.73,3586.4,3586.88,2921230.0
1762718760,3586.87,3586.88,3572.41,3574.71,3351166.0
1762718820,3574.71,3576.1,3569.34,3569.8,2881258.0
1762718880,3569.34,3573.38,3568.82,3570.35,1495668.0
1762718940,3570.84,3574.44,3569.39,3572.06,1495580.0
1762719000,3572.05,3572.05,3562.0,3565.64,3762292.0
1762719060,3564.88,3569.22,3563.41,3568.38,1216200.0
1762719120,3567.28,3569.12,3566.4,3566.62,1340364.0
1762719180,3566.35,3567.22,3564.37,3566.45,2094932.0
1762719240,3566.45,3566.45,3563.93,3564.06,1287120.0
1762719300,3564.08,3566.41,3561.22,3566.23,2645164.0
1762719360,3566.44,3569.03,3563.61,3567.85,1132954.0
1762719420,3567.85,3575.68,3567.59,3574.61,993312.0
1762719480,3574.61,3578.85,3574.61,3578.85,1482946.0
1762719540,3578.89,3578.89,3571.98,3573.92,983940.0
1762719600,3573.81,3574.29,3573.17,3573.6,742368.0
1762719660,3573.6,3577.81,3572.14,3577.8,594466.0
1762719720,3577.8,3577.8,3573.21,3573.51,327578.0
1762719780,3573.52,3575.38,3573.52,3575.37,282554.0
1762719840,3575.54,3577.6,3575.15,3576.04,227764.0
1762719900,3576.03,3576.18,3573.2,3574.13,324166.0
1762719960,3574.13,3575.36,3569.01,3570.0,638242.0
1762720020,3570.33,3573.32,3570.33,3572.95,260270.0
1762720080,3572.95,3573.61,3572.43,3573.47,268260.0
1762720140,3573.5,3575.53,3572.4,3574.26,302586.0
1762720200,3574.26,3575.3,3573.21,3574.54,347802.0
1762720260,3574.54,3576.78,3574.53,3576.49,346548.0
1762720320,3576.5,3583.91,3576.49,3583.03,1231068.0
1762720380,3583.02,3584.63,3579.33,3581.38,564410.0
1762720440,3581.38,3584.52,3580.86,3582.56,401312.0
1762720500,3582.56,3584.26,3581.02,3582.0,553648.0
1762720560,3582.01,3583.22,3581.23,3582.9,213780.0
1762720620,3582.93,3584.09,3581.62,3582.09,272574.0
1762720680,3582.4,3582.96,3578.18,3578.56,443660.0
1762720740,3578.83,3580.16,3575.34,3577.7,568074.0
1762720800,3577.7,3578.27,3577.05,3577.79,301344.0
1762720860,3577.78,3579.72,3577.78,3578.44,542124.0
1762720920,3578.76,3579.9,3578.24,3579.5,220646.0
1762720980,3579.51,3582.0,3577.02,3577.88,443710.0
1762721040,3577.89,3578.26,3575.81,3575.81,342110.0
1762721100,3575.55,3576.77,3571.88,3572.7,619212.0
1762721160,3572.7,3576.06,3572.0,3576.04,448742.0
1762721220,3576.04,3576.04,3573.19,3574.32,151128.0
1762721280,3574.32,3575.56,3572.4,3573.15,201200.0
1762721340,3573.14,3574.29,3572.08,3574.29,188190.0
1762721400,3574.28,3576.57,3573.86,3576.23,271080.0
1762721460,3576.23,3578.83,3576.03,3576.96,257596.0
1762721520,3576.96,3576.96,3573.58,3575.66,251098.0
1762721580,3575.65,3575.81,3573.4,3574.62,302532.0
1762721640,3574.61,3576.7,3574.6,3576.7,291334.0
1762721700,3576.83,3578.9,3576.83,3578.51,371120.0
1762721760,3578.51,3578.52,3576.48,3577.7,244932.0
1762721820,3577.71,3577.71,3576.76,3577.28,69784.0
1762721880,3577.28,3578.0,3574.27,3574.9,314044.0
1762721940,3574.89,3578.04,3574.89,3577.44,257680.0
1762722000,3577.43,3581.44,3576.12,3579.37,533582.0
1762722060,3579.71,3581.57,3577.83,3580.6,303002.0
1762722120,3580.45,3580.45,3577.92,3579.7,267222.0
1762722180,3579.7,3580.45,3578.05,3579.19,190958.0
1762722240,3579.18,3583.61,3579.18,3582.44,637194.0
1762722300,3582.31,3583.6,3582.13,3583.32,590942.0
1762722360,3583.33,3583.58,3582.67,3583.55,300850.0
1762722420,3583.54,3587.36,3583.54,3585.4,1286754.0
1762722480,3585.4,3585.4,3578.91,3582.4,891792.0
1762722540,3582.4,3583.59,3581.28,3581.73,534232.0
1762722600,3581.72,3581.84,3579.01,3579.18,399534.0
1762722660,3579.17,3579.18,3573.54,3574.36,1337272.0
1762722720,3574.35,3576.07,3573.19,3574.79,1290258.0
1762722780,3574.51,3575.2,3572.07,3572.77,483366.0
1762722840,3572.76,3574.81,3572.06,3573.56,758156.0
1762722900,3573.95,3577.0,3572.98,3575.28,352166.0
1762722960,3575.28,3582.99,3575.28,3582.99,818460.0
1762723020,3582.98,3585.1,3581.58,3584.92,951724.0
1762723080,3584.91,3585.49,3582.63,3583.02,373344.0
1762723140,3583.02,3585.0,3581.9,3584.99,324966.0
1762723200,3585.16,3587.7,3585.16,3586.06,578396.0
1762723260,3586.05,3588.17,3585.42,3585.65,556604.0
1762723320,3585.66,3587.29,3585.65,3586.88,255422.0
1762723380,3586.88,3587.25,3584.55,3586.63,338286.0
1762723440,3586.63,3586.63,3583.87,3584.93,260802.0
1762723500,3584.93,3587.85,3584.24,3587.44,224722.0
1762723560,3587.44,3588.01,3586.12,3587.24,338666.0
1762723620,3587.24,3588.8,3587.24,3588.47,496726.0
1762723680,3588.47,3588.99,3587.09,3588.99,299370.0
1762723740,3588.99,3589.89,3587.8,3588.4,394546.0
1762723800,3588.4,3588.4,3583.49,3584.44,476520.0
1762723860,3584.43,3586.11,3584.35,3585.72,228734.0
1762723920,3585.72,3586.34,3582.7,3584.23,290516.0
1762723980,3584.22,3585.0,3581.77,3582.12,454774.0
1762724040,3582.13,3584.29,3582.12,3583.5,261526.0
1762724100,3583.64,3584.44,3582.04,3582.29,363244.0
1762724160,3582.29,3582.99,3580.01,3580.93,415958.0
1762724220,3580.87,3583.5,3580.87,3581.99,535340.0
1762724280,3581.99,3581.99,3577.65,3577.87,752118.0
1762724340,3577.88,3580.0,3577.68,3579.82,350674.0
1762724400,3579.83,3585.47,3579.82,3581.68,706780.0
1762724460,3581.68,3585.29,3581.68,3584.99,229964.0
1762724520,3584.8,3584.81,3579.0,3580.4,328786.0
1762724580,3579.84,3579.84,3577.46,3579.46,413624.0
1762724640,3579.46,3585.44,3579.02,3585.44,1079994.0
1762724700,3585.44,3594.78,3585.44,3591.83,2283496.0
1762724760,3592.06,3592.33,3588.28,3588.29,2004198.0
1762724820,3588.22,3588.41,3586.52,3587.6,437016.0
1762724880,3587.6,3595.32,3587.6,3589.91,989804.0
1762724940,3589.6,3590.69,3587.52,3587.8,564196.0
1762725000,3587.79,3588.8,3585.79,3587.41,689078.0
1762725060,3587.42,3588.36,3584.38,3584.38,208522.0
1762725120,3584.38,3584.39,3581.78,3581.87,620076.0
1762725180,3581.87,3585.51,3581.35,3581.97,507488.0
1762725240,3582.13,3582.14,3577.84,3578.61,1157614.0
1762725300,3578.61,3579.0,3575.85,3576.15,1156790.0
1762725360,3576.15,3577.15,3571.59,3575.63,2779242.0
1762725420,3575.21,3579.26,3573.75,3578.3,1634062.0
1762725480,3578.44,3578.54,3573.79,3574.24,1150990.0
1762725540,3574.23,3579.36,3573.94,3579.36,972452.0
1762725600,3579.74,3583.02,3579.48,3581.41,572188.0
1762725660,3581.42,3582.76,3576.74,3578.36,860978.0
1762725720,3578.35,3579.35,3576.2,3577.41,480728.0
1762725780,3577.4,3579.12,3575.0,3575.19,736234.0
1762725840,3575.18,3576.68,3573.73,3574.86,958108.0
1762725900,3575.0,3577.24,3574.49,3577.23,579570.0
1762725960,3577.23,3577.23,3572.68,3574.04,621480.0
1762726020,3573.28,3573.38,3567.71,3570.48,2562566.0
1762726080,3570.48,3571.7,3570.22,3570.94,795052.0
1762726140,3570.94,3572.27,3566.5,3566.55,689890.0
1762726200,3567.16,3571.38,3567.16,3571.38,1469112.0
1762726260,3571.38,3572.39,3568.68,3571.84,717674.0
1762726320,3571.84,3573.65,3570.6,3571.27,336168.0
1762726380,3571.79,3575.61,3571.79,3575.05,399788.0
1762726440,3575.04,3575.04,3572.56,3573.59,337800.0
1762726500,3573.6,3578.0,3573.59,3577.66,403606.0
1762726560,3577.68,3578.73,3576.6,3578.37,653304.0
1762726620,3578.56,3579.95,3576.64,3576.87,324994.0
1762726680,3576.87,3577.72,3573.53,3575.52,328842.0
1762726740,3575.51,3579.08,3575.51,3578.01,361696.0
1762726800,3577.26,3579.05,3576.03,3576.03,236420.0
1762726860,3576.03,3576.03,3570.0,3572.21,460526.0
1762726920,3572.47,3574.36,3572.07,3573.51,224314.0
1762726980,3573.51,3574.33,3572.76,3572.83,238906.0
1762727040,3572.83,3572.83,3570.76,3571.17,231736.0
1762727100,3571.43,3572.24,3570.24,3571.92,347132.0
1762727160,3571.92,3573.66,3571.56,3571.56,250430.0
1762727220,3571.55,3571.55,3569.7,3569.79,336444.0
1762727280,3569.69,3570.0,3568.47,3568.67,942434.0
1762727340,3568.66,3568.9,3566.69,3567.99,440698.0
1762727400,3568.0,3568.6,3566.5,3568.48,412910.0
1762727460,3568.48,3572.79,3568.48,3572.79,562030.0
1762727520,3572.79,3573.63,3572.11,3572.99,375820.0
1762727580,3572.98,3573.07,3570.72,3570.72,238958.0
1762727640,3570.71,3571.89,3570.52,3571.08,454832.0
1762727700,3571.07,3571.08,3569.34,3569.48,273284.0
1762727760,3569.48,3570.11,3567.55,3567.55,345802.0
1762727820,3567.22,3567.55,3563.5,3565.04,1406332.0
1762727880,3565.05,3567.98,3564.55,3567.98,493296.0
1762727940,3568.19,3569.55,3567.3,3568.84,737242.0
1762728000,3568.84,3568.84,3567.63,3568.68,698348.0
1762728060,3568.68,3571.01,3568.68,3571.0,246802.0
1762728120,3571.01,3572.66,3570.54,3570.54,936568.0
1762728180,3570.55,3571.95,3570.54,3571.91,352820.0
1762728240,3572.03,3572.65,3570.73,3571.82,277840.0
1762728300,3571.81,3577.45,3571.81,3577.45,728380.0
1762728360,3577.44,3579.22,3577.41,3577.82,262342.0
1762728420,3577.82,3583.74,3577.82,3580.46,995848.0
1762728480,3580.45,3585.0,3580.45,3584.79,732360.0
1762728540,3584.79,3588.77,3584.79,3586.53,969344.0
1762728600,3586.53,3587.0,3583.8,3583.89,342716.0
1762728660,3583.89,3588.58,3583.89,3585.17,383096.0
1762728720,3585.17,3589.92,3585.17,3589.88,376290.0
1762728780,3589.88,3589.91,3586.3,3586.89,601526.0
1762728840,3586.9,3593.0,3586.79,3591.09,1163202.0
1762728900,3591.1,3592.61,3590.0,3592.37,542658.0
1762728960,3592.47,3594.0,3590.05,3590.06,657522.0
1762729020,3590.05,3591.01,3586.22,3589.13,654638.0
1762729080,3589.06,3589.06,3584.32,3584.32,756730.0
1762729140,3584.32,3587.65,3583.26,3586.09,378146.0
1762729200,3586.33,3594.52,3583.4,3591.48,2379152.0
1762729260,3591.47,3611.57,3591.47,3605.34,9268540.0
1762729320,3605.43,3621.05,3605.34,3608.22,9709010.0
1762729380,3608.22,3610.66,3604.61,3606.31,3589942.0
1762729440,3606.1,3606.21,3597.76,3598.37,3986676.0
1762729500,3598.36,3598.36,3587.28,3592.85,4834972.0
1762729560,3592.6,3596.37,3586.46,3596.01,3367056.0
1762729620,3595.49,3598.05,3590.66,3593.87,1584872.0
1762729680,3593.52,3597.58,3593.3,3596.4,1295564.0
1762729740,3596.4,3598.81,3588.76,3589.59,1266586.0
1762729800,3589.45,3589.55,3575.41,3585.02,3621758.0
1762729860,3585.06,3585.14,3578.71,3579.44,3065830.0
1762729920,3579.15,3587.9,3578.68,3587.76,2752664.0
1762729980,3587.76,3592.64,3586.68,3589.73,3584706.0
1762730040,3589.74,3589.74,3586.74,3587.1,400408.0
1762730100,3587.24,3593.0,3586.75,3589.69,950918.0
1762730160,3589.69,3593.54,3589.69,3592.93,2628526.0
1762730220,3592.67,3592.67,3588.54,3592.05,611320.0
1762730280,3592.05,3592.7,3588.0,3590.11,891946.0
1762730340,3590.1,3590.1,3585.23,3585.23,1500004.0
1762730400,3584.52,3584.52,3579.77,3581.04,2642158.0
1762730460,3581.05,3582.31,3576.79,3577.4,1377822.0
1762730520,3577.39,3578.96,3575.7,3576.35,1114860.0
1762730580,3576.36,3578.96,3574.88,3576.67,718128.0
1762730640,3576.67,3576.67,3573.75,3575.24,608118.0
1762730700,3575.23,3576.63,3573.84,3575.98,956360.0
1762730760,3575.97,3580.0,3575.97,3577.8,893638.0
1762730820,3578.66,3581.36,3577.95,3580.9,988970.0
1762730880,3580.9,3582.36,3578.62,3579.94,1109734.0
1762730940,3579.95,3580.92,3575.52,3576.43,525988.0
1762731000,3577.52,3577.94,3573.02,3573.29,1134178.0
1762731060,3573.28,3574.12,3570.53,3572.0,1667614.0
1762731120,3572.57,3574.91,3569.88,3571.64,819548.0
1762731180,3571.65,3573.0,3567.02,3572.77,1903598.0
1762731240,3572.77,3573.91,3570.04,3573.12,807252.0
1762731300,3573.01,3573.01,3567.74,3568.14,2153744.0
1762731360,3568.15,3569.34,3565.76,3567.18,2328890.0
1762731420,3567.17,3567.18,3565.48,3566.71,1050186.0
1762731480,3566.71,3567.11,3565.17,3565.77,1030636.0
1762731540,3565.9,3567.56,3565.4,3565.4,1110246.0
1762731600,3565.63,3566.76,3565.52,3566.3,428360.0
1762731660,3566.0,3570.51,3565.58,3568.46,920098.0
1762731720,3568.56,3568.56,3564.1,3566.65,957436.0
1762731780,3566.66,3570.45,3566.63,3570.16,930372.0
1762731840,3569.72,3569.72,3568.2,3568.53,378178.0
1762731900,3568.53,3568.53,3565.86,3568.01,1038928.0
1762731960,3568.01,3569.99,3567.57,3569.99,699296.0
1762732020,3569.99,3571.69,3569.15,3570.31,492998.0
1762732080,3570.3,3571.57,3569.36,3570.59,571014.0
1762732140,3570.59,3571.15,3569.82,3570.31,412976.0
1762732200,3570.6,3574.5,3570.31,3573.78,1101376.0
1762732260,3573.77,3573.77,3569.6,3573.49,1292984.0
1762732320,3573.49,3575.5,3572.33,3572.64,1380856.0
1762732380,3572.65,3575.95,3572.45,3575.94,976048.0
1762732440,3575.95,3577.55,3575.36,3576.25,500654.0
1762732500,3576.24,3579.35,3575.67,3578.94,441146.0
1762732560,3578.94,3580.9,3578.02,3579.43,709800.0
1762732620,3579.18,3581.78,3579.05,3581.57,791012.0
1762732680,3581.57,3582.7,3580.0,3582.7,840638.0
1762732740,3582.7,3583.62,3581.25,3581.31,713812.0
1762732800,3581.31,3581.31,3577.96,3579.01,785066.0
1762732860,3579.5,3579.86,3568.08,3570.59,4211362.0
1762732920,3570.37,3570.37,3548.71,3565.12,11322928.0
1762732980,3565.46,3566.43,3560.1,3562.0,1633542.0
1762733040,3561.6,3561.6,3554.64,3560.3,3322130.0
1762733100,3560.49,3561.3,3556.22,3557.09,2620618.0
1762733160,3557.35,3561.52,3555.68,3561.51,1420938.0
1762733220,3561.52,3568.14,3561.52,3564.59,2341936.0
1762733280,3564.58,3568.88,3563.0,3568.87,1407690.0
1762733340,3568.13,3571.56,3566.71,3570.28,2264158.0
1762733400,3570.79,3573.3,3569.67,3573.22,1235896.0
1762733460,3573.22,3574.99,3571.85,3574.5,1880014.0
1762733520,3574.57,3574.9,3572.49,3573.86,1629784.0
1762733580,3574.0,3574.0,3570.43,3573.43,1041166.0
1762733640,3573.44,3578.88,3573.44,3577.99,1355386.0
1762733700,3578.52,3582.0,3576.19,3579.0,1433302.0
1762733760,3580.0,3582.0,3578.0,3579.35,963918.0
1762733820,3579.6,3581.23,3578.12,3578.12,754186.0
1762733880,3578.13,3585.61,3577.71,3585.61,1175784.0
1762733940,3585.41,3587.65,3583.97,3586.68,2279768.0
1762734000,3586.68,3598.45,3586.47,3597.95,3081350.0
1762734060,3597.85,3603.13,3594.39,3595.38,3654334.0
1762734120,3595.38,3596.27,3588.08,3591.8,2079366.0
1762734180,3591.24,3594.62,3588.18,3593.81,1354630.0
1762734240,3594.05,3603.36,3594.04,3603.36,2140118.0
1762734300,3603.01,3604.03,3591.01,3593.18,2006656.0
1762734360,3593.09,3597.42,3593.09,3596.48,1360444.0
1762734420,3596.48,3596.97,3592.5,3592.5,874952.0
1762734480,3592.51,3593.92,3591.06,3593.33,630668.0
1762734540,3593.34,3596.8,3593.34,3594.83,596978.0
1762734600,3594.83,3598.55,3590.12,3593.68,1691298.0
1762734660,3593.69,3603.0,3593.68,3600.69,1575622.0
1762734720,3600.85,3605.31,3599.62,3604.58,1447898.0
1762734780,3604.61,3607.73,3604.61,3607.05,2000420.0
1762734840,3607.22,3608.44,3604.63,3606.11,1857994.0
1762734900,3606.72,3610.0,3604.16,3610.0,1283618.0
1762734960,3611.24,3624.24,3610.49,3618.43,7906318.0
1762735020,3618.41,3620.63,3612.27,3613.6,2015656.0
1762735080,3613.64,3615.47,3610.34,3611.3,1691804.0
1762735140,3611.3,3617.58,3611.18,3617.29,1536728.0
1762735200,3617.11,3619.65,3615.31,3619.62,1267744.0
1762735260,3619.65,3625.0,3616.02,3618.27,3434446.0
1762735320,3618.27,3622.99,3617.4,3622.99,1399646.0
1762735380,3622.99,3629.89,3622.99,3628.28,3872110.0
1762735440,3628.29,3630.03,3626.82,3628.44,2012538.0
1762735500,3628.63,3630.24,3623.59,3624.27,2927748.0
1762735560,3624.26,3628.0,3621.63,3628.0,1713342.0
1762735620,3628.0,3628.0,3621.91,3626.61,1812366.0
1762735680,3626.62,3635.48,3626.62,3634.55,3807326.0
1762735740,3634.55,3637.08,3633.88,3635.48,2814898.0
1762735800,3635.49,3638.95,3634.68,3638.19,4000352.0
1762735860,3638.85,3649.74,3637.91,3639.02,8643318.0
1762735920,3638.89,3647.28,3638.59,3645.36,2251100.0
1762735980,3645.8,3649.98,3643.48,3649.77,8165964.0
1762736040,3649.77,3649.8,3645.52,3645.79,2231292.0
1762736100,3645.78,3648.03,3642.2,3643.35,2724422.0
1762736160,3643.34,3650.57,3641.69,3650.35,1769894.0
1762736220,3650.52,3651.81,3638.21,3639.17,3725076.0
1762736280,3639.17,3643.15,3636.85,3642.76,1689598.0
1762736340,3642.75,3643.0,3632.5,3634.13,2573924.0
1762736400,3633.87,3638.77,3632.36,3637.62,1746948.0
1762736460,3638.34,3642.1,3637.59,3640.86,1381202.0
1762736520,3641.16,3646.93,3640.82,3644.98,2138974.0
1762736580,3644.11,3647.81,3639.04,3640.47,3066686.0
1762736640,3640.4,3640.4,3633.07,3633.07,1382606.0
1762736700,3633.33,3636.33,3631.88,3632.57,1368082.0
1762736760,3632.56,3633.14,3627.13,3627.59,2142610.0
1762736820,3627.41,3627.41,3619.6,3620.75,3553570.0
1762736880,3620.76,3622.0,3618.9,3620.77,2121028.0
1762736940,3620.29,3625.51,3615.2,3625.39,4555152.0
1762737000,3628.1,3637.81,3626.29,3634.21,4487328.0
1762737060,3634.42,3642.66,3633.21,3642.47,3965760.0
1762737120,3642.36,3651.63,3642.15,3642.15,4815282.0
1762737180,3642.75,3648.95,3642.38,3642.38,2150884.0
1762737240,3642.22,3645.27,3637.47,3637.47,3837808.0
1762737300,3637.75,3639.7,3634.0,3634.8,2354698.0
1762737360,3634.79,3641.43,3632.38,3641.07,2153638.0
1762737420,3640.88,3648.36,3639.32,3646.36,2179332.0
1762737480,3645.63,3647.64,3641.91,3646.4,1589884.0
1762737540,3646.04,3646.57,3642.41,3644.7,918054.0
1762737600,3644.7,3647.77,3635.74,3636.26,1324458.0
1762737660,3636.26,3639.61,3628.76,3630.7,2744612.0
1762737720,3630.53,3642.5,3629.32,3638.55,3205136.0
1762737780,3639.39,3639.95,3636.12,3636.13,751706.0
1762737840,3636.13,3646.0,3636.13,3646.0,1663876.0
1762737900,3645.99,3646.67,3636.71,3638.52,1624080.0
1762737960,3638.53,3642.0,3636.43,3640.48,785336.0
1762738020,3639.55,3656.4,3639.51,3655.4,3541508.0
1762738080,3656.69,3658.0,3644.48,3644.96,3811976.0
1762738140,3644.96,3644.96,3641.05,3641.78,755292.0
1762738200,3641.79,3645.37,3641.19,3642.78,1184072.0
1762738260,3642.79,3644.99,3638.01,3640.9,2236376.0
1762738320,3640.91,3645.97,3638.0,3644.09,970380.0
1762738380,3644.08,3645.99,3633.6,3633.6,1460014.0
1762738440,3633.23,3633.88,3628.29,3628.93,2459512.0
1762738500,3628.93,3636.36,3628.4,3631.76,3287422.0
1762738560,3632.69,3632.88,3628.48,3630.28,1348804.0
1762738620,3630.2,3632.0,3627.64,3628.58,584846.0
1762738680,3628.59,3633.08,3628.44,3631.44,547008.0
1762738740,3631.44,3631.44,3628.82,3630.2,675170.0
1762738800,3630.19,3630.56,3627.06,3628.49,632268.0
1762738860,3628.79,3632.51,3627.58,3631.53,1196226.0
1762738920,3631.35,3633.56,3630.02,3630.93,1338996.0
1762738980,3630.85,3631.55,3627.84,3628.21,703700.0
1762739040,3628.2,3629.6,3628.05,3628.85,525404.0
1762739100,3628.82,3632.53,3628.46,3630.4,565558.0
1762739160,3630.62,3637.98,3629.22,3635.89,886232.0
1762739220,3635.56,3635.57,3631.89,3632.32,615874.0
1762739280,3632.33,3636.48,3631.09,3636.4,775292.0
1762739340,3636.4,3641.52,3635.46,3639.66,1775530.0
1762739400,3639.37,3641.6,3637.96,3640.5,1120328.0
1762739460,3641.17,3643.37,3639.34,3640.85,857238.0
1762739520,3640.86,3641.44,3636.17,3640.04,1203200.0
1762739580,3640.74,3640.74,3635.01,3635.02,812914.0
1762739640,3635.02,3635.02,3630.0,3630.21,1636618.0
1762739700,3630.2,3631.16,3628.49,3628.81,983046.0
1762739760,3628.8,3630.0,3627.02,3629.03,843436.0
1762739820,3629.03,3632.53,3628.33,3629.57,1177040.0
1762739880,3629.49,3629.82,3627.8,3628.85,625496.0
1762739940,3628.86,3629.43,3627.6,3628.26,787354.0
1762740000,3628.27,3631.37,3627.72,3628.91,1012826.0
1762740060,3628.91,3628.91,3622.15,3623.38,1900958.0
1762740120,3622.21,3626.86,3622.15,3623.84,620152.0
1762740180,3623.83,3638.09,3623.65,3636.02,3375752.0
1762740240,3636.03,3637.26,3631.98,3632.17,1333068.0
1762740300,3631.81,3634.77,3630.81,3633.55,1085106.0
1762740360,3633.55,3633.56,3629.0,3629.85,1026166.0
1762740420,3629.85,3629.85,3625.93,3628.65,748512.0
1762740480,3628.64,3633.54,3626.01,3632.15,1012294.0
1762740540,3632.16,3635.17,3630.88,3634.61,1113544.0
1762740600,3634.57,3636.43,3634.29,3635.95,749094.0
1762740660,3635.96,3636.42,3628.05,3628.71,890982.0
1762740720,3628.7,3632.54,3628.7,3630.33,1337218.0
1762740780,3630.33,3632.0,3628.06,3628.06,1108328.0
1762740840,3628.06,3630.22,3626.9,3630.0,768808.0
1762740900,3630.34,3631.79,3626.71,3626.71,1001768.0
1762740960,3626.73,3630.01,3625.0,3628.64,842198.0
1762741020,3629.29,3631.03,3628.12,3628.12,281416.0
1762741080,3628.12,3629.84,3624.53,3624.84,1515140.0
1762741140,3624.8,3628.39,3624.79,3627.66,357860.0
1762741200,3627.65,3629.88,3627.03,3628.96,442014.0
1762741260,3628.96,3630.21,3626.0,3626.98,787074.0
1762741320,3626.48,3628.78,3626.0,3626.75,306784.0
1762741380,3626.75,3629.16,3626.38,3629.15,204628.0
1762741440,3629.24,3632.52,3628.62,3628.62,1258306.0
1762741500,3628.63,3628.73,3625.67,3625.67,182992.0
1762741560,3626.0,3626.57,3624.55,3625.02,338472.0
1762741620,3625.03,3629.42,3623.85,3629.01,564350.0
1762741680,3629.01,3632.49,3629.0,3630.99,653120.0
1762741740,3630.99,3631.94,3623.43,3624.3,1037564.0
1762741800,3624.47,3628.55,3623.11,3628.32,1043668.0
1762741860,3628.54,3630.11,3625.52,3629.27,800178.0
1762741920,3629.28,3630.74,3627.83,3629.87,458892.0
1762741980,3630.78,3632.32,3629.52,3630.41,928474.0
1762742040,3630.52,3630.93,3626.66,3626.66,541270.0
1762742100,3626.65,3627.74,3624.31,3624.32,344302.0
1762742160,3624.31,3628.29,3624.31,3625.52,660238.0
1762742220,3625.71,3626.54,3620.89,3621.94,1404334.0
1762742280,3622.63,3623.28,3620.24,3620.73,952506.0
1762742340,3620.73,3621.3,3617.58,3620.91,1677342.0
1762742400,3620.92,3624.67,3620.66,3620.66,2087404.0
1762742460,3620.66,3621.0,3618.65,3619.43,899224.0
1762742520,3619.43,3619.43,3612.23,3617.43,3296174.0
1762742580,3617.7,3617.7,3615.04,3616.28,517650.0
1762742640,3616.28,3618.47,3615.94,3618.38,480680.0
1762742700,3618.32,3620.01,3616.0,3619.79,839002.0
1762742760,3619.79,3621.86,3619.62,3621.5,586412.0
1762742820,3621.49,3622.57,3619.83,3621.46,605266.0
1762742880,3621.46,3623.63,3620.76,3622.26,411300.0
1762742940,3622.27,3625.77,3622.26,3624.95,620660.0
1762743000,3624.95,3629.55,3624.95,3628.76,650392.0
1762743060,3628.76,3629.0,3626.0,3628.33,714272.0
1762743120,3628.16,3628.74,3626.21,3626.22,479816.0
1762743180,3625.95,3625.95,3617.57,3618.35,1927652.0
1762743240,3618.56,3620.55,3618.36,3619.13,883854.0
1762743300,3619.43,3620.16,3617.36,3618.35,755500.0
1762743360,3618.36,3621.32,3618.36,3619.77,541572.0
1762743420,3619.77,3622.66,3619.77,3622.65,387426.0
1762743480,3622.65,3623.77,3622.65,3623.19,376276.0
1762743540,3623.2,3627.96,3623.2,3627.33,478442.0
1762743600,3627.33,3633.09,3627.32,3633.09,1220876.0
1762743660,3636.12,3639.0,3635.0,3635.14,2905560.0
1762743720,3635.14,3637.8,3634.85,3636.7,1384130.0
1762743780,3636.7,3639.87,3636.65,3639.15,874642.0
1762743840,3639.18,3647.01,3639.18,3641.64,2855634.0
1762743900,3641.64,3643.06,3638.57,3639.11,1094732.0
1762743960,3639.11,3639.69,3633.58,3634.85,927462.0
1762744020,3634.39,3636.37,3631.32,3632.78,1402880.0
1762744080,3632.79,3635.08,3629.05,3629.6,1383220.0
1762744140,3630.59,3634.65,3630.59,3631.27,881440.0
1762744200,3631.49,3632.0,3628.63,3628.64,744016.0
1762744260,3628.64,3630.0,3625.74,3627.73,945000.0
1762744320,3627.77,3627.77,3622.0,3622.67,2417258.0
1762744380,3622.66,3625.53,3622.3,3625.37,1012114.0
1762744440,3625.24,3625.24,3622.75,3623.33,429930.0
1762744500,3623.39,3627.36,3621.89,3627.06,1654452.0
1762744560,3626.46,3629.37,3626.44,3628.79,817644.0
1762744620,3628.5,3631.11,3628.28,3631.11,887122.0
1762744680,3631.11,3631.11,3627.72,3627.73,501486.0
1762744740,3627.54,3629.4,3626.82,3628.71,290860.0
1762744800,3628.7,3629.06,3625.38,3626.61,304608.0
1762744860,3627.23,3630.29,3625.98,3630.29,439198.0
1762744920,3630.29,3630.29,3625.34,3628.68,275410.0
1762744980,3628.67,3628.68,3624.18,3624.62,420840.0
1762745040,3624.93,3625.32,3623.19,3625.15,700344.0
1762745100,3625.54,3628.48,3625.31,3627.95,654528.0
1762745160,3627.96,3629.4,3625.56,3629.4,174362.0
1762745220,3629.42,3629.42,3625.69,3626.26,377660.0
1762745280,3626.52,3630.12,3625.4,3630.11,447076.0
1762745340,3630.32,3630.32,3627.39,3628.72,942010.0
1762745400,3628.56,3630.54,3626.12,3630.08,650018.0
1762745460,3629.8,3634.92,3628.85,3633.32,1578474.0
1762745520,3633.34,3633.34,3625.53,3626.01,925528.0
1762745580,3626.14,3629.17,3624.46,3627.63,497904.0
1762745640,3627.64,3631.56,3627.41,3630.05,404414.0
1762745700,3630.05,3631.9,3627.1,3628.71,996474.0
1762745760,3628.71,3631.0,3625.9,3631.0,587138.0
1762745820,3631.37,3631.98,3627.71,3627.75,638840.0
1762745880,3627.74,3629.17,3626.7,3628.86,391204.0
1762745940,3628.87,3632.15,3628.78,3631.29,449686.0
1762746000,3631.29,3634.0,3630.35,3632.88,1222670.0
1762746060,3632.89,3633.39,3630.82,3631.49,426522.0
1762746120,3631.49,3633.49,3630.5,3630.5,615068.0
1762746180,3630.81,3633.0,3630.71,3633.0,346404.0
1762746240,3633.01,3635.86,3633.01,3633.12,574422.0
1762746300,3633.11,3633.28,3629.66,3632.99,441972.0
1762746360,3632.81,3635.0,3631.41,3632.26,260360.0
1762746420,3632.27,3632.27,3628.19,3628.97,456568.0
1762746480,3628.73,3629.69,3627.27,3627.96,502116.0
1762746540,3627.96,3632.0,3627.95,3631.99,211208.0
1762746600,3632.0,3637.42,3632.0,3633.11,2156402.0
1762746660,3633.11,3633.11,3626.93,3627.14,636194.0
1762746720,3627.19,3627.69,3625.0,3626.0,584506.0
1762746780,3625.68,3626.77,3622.58,3623.97,1086126.0
1762746840,3623.98,3627.12,3622.64,3626.84,455890.0
1762746900,3626.84,3631.91,3626.84,3631.0,588846.0
1762746960,3630.88,3631.07,3626.95,3628.31,648184.0
1762747020,3629.24,3631.15,3627.24,3627.44,489856.0
1762747080,3628.58,3628.96,3625.77,3626.11,941500.0
1762747140,3626.11,3627.63,3625.7,3626.44,470512.0
1762747200,3626.44,3627.23,3625.87,3626.45,358244.0
1762747260,3626.78,3628.8,3623.63,3624.63,557034.0
1762747320,3624.63,3624.88,3622.32,3622.89,409724.0
1762747380,3623.23,3625.47,3622.28,3625.14,437882.0
1762747440,3625.13,3625.21,3622.14,3622.14,290358.0
1762747500,3622.14,3628.14,3622.0,3626.36,639448.0
1762747560,3626.36,3626.9,3624.96,3625.15,431840.0
1762747620,3625.16,3626.26,3624.25,3625.69,193100.0
1762747680,3625.69,3626.5,3625.14,3626.12,227494.0
1762747740,3626.12,3628.8,3626.1,3628.02,387872.0
1762747800,3628.02,3629.57,3627.84,3629.56,346666.0
1762747860,3629.57,3630.48,3627.4,3627.4,647180.0
1762747920,3627.39,3627.68,3623.0,3623.01,367874.0
1762747980,3623.01,3625.57,3623.01,3624.41,292462.0
1762748040,3624.4,3625.34,3624.0,3624.66,481970.0
1762748100,3624.02,3624.02,3621.06,3622.7,1036386.0
1762748160,3622.68,3623.58,3621.02,3621.04,457962.0
1762748220,3621.04,3623.02,3620.81,3621.83,663406.0
1762748280,3621.83,3623.85,3620.12,3620.13,284850.0
1762748340,3620.12,3622.43,3618.83,3622.3,885194.0
1762748400,3622.3,3622.3,3617.39,3618.19,899852.0
1762748460,3618.33,3618.6,3614.99,3615.4,870920.0
1762748520,3615.39,3616.94,3615.0,3616.29,773124.0
1762748580,3615.95,3616.68,3613.62,3614.09,1281450.0
1762748640,3614.1,3614.37,3609.31,3610.73,2688956.0
1762748700,3610.73,3612.71,3610.11,3611.18,1312684.0
1762748760,3611.0,3611.48,3602.65,3603.32,5194144.0
1762748820,3603.32,3608.45,3602.68,3608.12,2077160.0
1762748880,3608.16,3617.0,3608.16,3609.45,2182722.0
1762748940,3609.45,3609.91,3606.59,3608.28,979452.0
1762749000,3608.13,3611.35,3604.14,3607.73,2636852.0
1762749060,3608.3,3610.0,3606.59,3609.73,803018.0
1762749120,3609.73,3610.63,3608.05,3608.05,1533998.0
1762749180,3608.05,3608.85,3605.78,3608.19,578992.0
1762749240,3608.2,3612.11,3608.19,3608.82,958290.0
1762749300,3608.42,3609.74,3606.86,3609.35,825824.0
1762749360,3609.36,3612.24,3609.36,3611.76,376048.0
1762749420,3611.76,3612.78,3609.69,3609.69,831832.0
1762749480,3609.57,3610.11,3608.6,3610.11,783772.0
1762749540,3610.1,3610.59,3609.44,3609.44,179234.0
1762749600,3608.65,3608.73,3607.63,3607.88,306162.0
1762749660,3607.89,3607.89,3605.0,3605.33,1192198.0
1762749720,3605.27,3607.4,3605.0,3606.89,654214.0
1762749780,3606.9,3607.79,3606.72,3606.95,365124.0
1762749840,3606.3,3609.99,3606.3,3609.98,396986.0
1762749900,3609.98,3609.99,3607.64,3607.8,401184.0
1762749960,3607.79,3608.83,3605.98,3606.29,511478.0
1762750020,3606.3,3609.29,3605.26,3608.19,458128.0
1762750080,3608.03,3611.19,3607.4,3611.19,890864.0
1762750140,3611.19,3612.31,3610.91,3612.28,482384.0
1762750200,3612.29,3619.31,3612.29,3615.86,1757724.0
1762750260,3616.11,3617.12,3614.19,3615.37,782588.0
1762750320,3615.37,3615.75,3613.6,3614.22,468220.0
1762750380,3614.55,3617.57,3614.55,3617.56,402148.0
1762750440,3617.56,3618.09,3616.23,3616.41,890224.0
1762750500,3616.21,3619.46,3615.78,3615.78,485632.0
1762750560,3615.79,3616.25,3615.38,3615.57,232612.0
1762750620,3615.58,3616.31,3615.57,3615.92,220390.0
1762750680,3615.92,3620.0,3615.38,3619.13,1014562.0
1762750740,3618.98,3618.98,3615.42,3615.99,299916.0
1762750800,3615.99,3617.58,3615.12,3615.13,346494.0
1762750860,3615.13,3618.12,3615.11,3617.62,363872.0
1762750920,3617.63,3622.0,3616.96,3621.26,2136004.0
1762750980,3621.26,3621.26,3620.18,3621.1,401924.0
1762751040,3621.1,3625.0,3621.1,3623.21,803028.0
1762751100,3623.22,3623.88,3621.2,3623.87,722230.0
1762751160,3624.01,3625.0,3620.37,3620.78,833366.0
1762751220,3620.78,3621.01,3618.03,3620.66,832374.0
1762751280,3620.83,3622.58,3620.77,3620.78,440418.0
1762751340,3620.78,3622.67,3620.44,3620.45,272310.0
1762751400,3620.01,3620.52,3618.03,3620.52,300972.0
1762751460,3620.51,3621.01,3619.17,3619.63,409858.0
1762751520,3619.15,3620.31,3618.41,3618.76,391024.0
1762751580,3618.76,3619.2,3616.8,3618.41,341688.0
1762751640,3618.42,3619.25,3617.87,3618.58,265278.0
1762751700,3618.57,3618.58,3608.51,3615.0,2059142.0
1762751760,3615.0,3615.98,3613.08,3614.99,1067694.0
1762751820,3614.99,3618.44,3614.88,3616.29,913748.0
1762751880,3616.92,3619.24,3614.65,3614.65,807682.0
1762751940,3614.64,3615.17,3611.97,3614.78,417254.0
1762752000,3614.77,3617.65,3614.56,3617.21,365266.0
1762752060,3617.34,3617.65,3616.05,3616.85,181050.0
1762752120,3616.84,3616.91,3614.35,3614.35,271422.0
1762752180,3614.35,3614.35,3608.88,3609.54,747108.0
1762752240,3609.49,3609.55,3605.05,3607.13,1515408.0
1762752300,3607.14,3607.7,3605.22,3605.22,769008.0
1762752360,3605.22,3606.58,3604.98,3605.01,1233592.0
1762752420,3604.44,3608.05,3604.39,3608.04,905304.0
1762752480,3608.05,3609.85,3607.31,3607.31,477522.0
1762752540,3607.32,3609.2,3606.95,3609.2,286986.0
1762752600,3609.19,3609.19,3605.59,3607.55,751972.0
1762752660,3607.55,3611.88,3606.18,3610.81,771934.0
1762752720,3610.82,3610.82,3607.93,3609.13,643106.0
1762752780,3608.83,3608.83,3595.27,3599.39,4941970.0
1762752840,3599.39,3599.85,3593.14,3594.97,4179764.0
1762752900,3594.97,3595.45,3591.17,3594.3,3687766.0
1762752960,3593.65,3594.84,3588.0,3594.8,4765088.0
1762753020,3594.79,3596.28,3593.23,3596.01,1673578.0
1762753080,3596.01,3598.57,3595.13,3598.16,976490.0
1762753140,3598.57,3600.99,3596.8,3597.36,1755408.0
1762753200,3597.22,3603.15,3597.22,3600.59,1306408.0
1762753260,3600.59,3602.61,3600.26,3600.31,539786.0
1762753320,3600.31,3600.31,3598.14,3598.87,878664.0
1762753380,3598.88,3598.88,3596.96,3597.63,646112.0
1762753440,3597.63,3599.71,3597.01,3599.71,656596.0
1762753500,3599.71,3600.57,3596.92,3600.08,720342.0
1762753560,3600.08,3600.57,3596.96,3597.35,405522.0
1762753620,3597.75,3599.0,3595.01,3596.15,720342.0
1762753680,3596.16,3601.64,3595.38,3600.54,855988.0
1762753740,3600.54,3604.73,3598.45,3598.46,975402.0
1762753800,3598.45,3600.0,3596.23,3599.97,717708.0
1762753860,3600.0,3602.0,3599.27,3600.2,376490.0
1762753920,3600.19,3601.58,3599.59,3601.4,652068.0
1762753980,3601.94,3602.95,3600.6,3601.37,459226.0
1762754040,3601.37,3602.17,3600.63,3600.81,256516.0
1762754100,3600.82,3603.54,3600.82,3601.68,936462.0
1762754160,3602.04,3602.82,3601.09,3602.82,168792.0
1762754220,3602.82,3603.01,3601.64,3603.01,443406.0
1762754280,3603.0,3608.47,3602.83,3605.13,1767106.0
1762754340,3605.12,3607.33,3604.7,3606.66,509872.0
1762754400,3606.81,3607.01,3603.32,3604.8,1189642.0
1762754460,3604.79,3604.9,3600.28,3603.03,473304.0
1762754520,3603.04,3603.82,3601.0,3601.01,412074.0
1762754580,3601.01,3607.23,3601.01,3607.0,467836.0
1762754640,3607.15,3608.51,3606.61,3607.7,537710.0
1762754700,3607.7,3607.71,3605.26,3605.63,351732.0
1762754760,3606.11,3606.46,3602.31,3606.44,380434.0
1762754820,3606.45,3608.68,3606.29,3608.22,393034.0
1762754880,3608.08,3608.09,3604.8,3607.04,705952.0
1762754940,3607.05,3607.68,3606.0,3607.15,748300.0
1762755000,3607.01,3608.84,3606.67,3608.57,437488.0
1762755060,3608.58,3611.06,3608.05,3609.52,1000104.0
1762755120,3609.52,3609.53,3606.66,3607.39,531100.0
1762755180,3607.39,3607.39,3602.53,3603.5,1464856.0
1762755240,3603.85,3605.8,3603.71,3605.57,312904.0
1762755300,3605.57,3606.13,3603.99,3604.0,177866.0
1762755360,3604.01,3604.09,3600.35,3600.63,668256.0
1762755420,3601.23,3601.36,3600.35,3601.35,415922.0
1762755480,3601.35,3603.3,3601.13,3602.51,582858.0
1762755540,3602.5,3609.37,3602.5,3607.41,1086964.0
1762755600,3608.13,3608.13,3603.3,3604.01,608714.0
1762755660,3604.01,3606.3,3603.48,3604.07,572526.0
1762755720,3603.71,3604.76,3602.24,3602.45,349812.0
1762755780,3602.45,3602.45,3598.55,3599.6,659402.0
1762755840,3600.04,3600.9,3599.4,3599.87,317732.0
1762755900,3599.86,3600.86,3599.3,3600.17,318180.0
1762755960,3600.17,3600.49,3596.59,3596.6,616746.0
1762756020,3596.6,3596.91,3593.16,3596.91,1498024.0
1762756080,3596.91,3600.24,3596.45,3598.13,1495190.0
1762756140,3598.14,3600.2,3598.14,3599.87,448500.0
1762756200,3599.54,3600.0,3597.49,3599.87,759140.0
1762756260,3599.87,3601.41,3598.86,3599.1,327756.0
1762756320,3599.1,3604.32,3597.5,3601.11,456990.0
1762756380,3600.67,3601.04,3599.47,3600.01,269818.0
1762756440,3600.01,3603.57,3598.85,3603.57,905770.0
1762756500,3603.58,3606.64,3602.76,3602.76,1170916.0
1762756560,3602.77,3605.0,3601.86,3604.94,491710.0
1762756620,3604.94,3605.99,3604.39,3604.48,291512.0
1762756680,3604.48,3604.82,3601.11,3602.9,636674.0
1762756740,3602.69,3603.91,3602.28,3602.79,365380.0
1762756800,3602.79,3605.55,3602.79,3605.55,203108.0
1762756860,3605.78,3606.78,3605.0,3606.37,369790.0
1762756920,3606.36,3606.99,3605.56,3605.56,388540.0
1762756980,3605.92,3607.55,3604.33,3604.82,288206.0
1762757040,3604.83,3606.27,3604.26,3605.26,142822.0
1762757100,3605.28,3608.44,3604.58,3608.44,250310.0
1762757160,3608.44,3609.8,3608.16,3608.17,583264.0
1762757220,3608.18,3608.8,3606.61,3607.92,328380.0
1762757280,3607.84,3609.35,3607.81,3609.35,678806.0
1762757340,3609.67,3611.0,3608.94,3610.86,307372.0
1762757400,3610.85,3610.86,3609.31,3609.49,320262.0
1762757460,3609.48,3609.61,3605.62,3606.3,539966.0
1762757520,3606.3,3607.99,3606.3,3607.0,309670.0
1762757580,3607.01,3609.36,3603.89,3603.89,757390.0
1762757640,3603.89,3604.7,3603.05,3603.98,333520.0
1762757700,3603.98,3603.98,3601.54,3602.62,654692.0
1762757760,3602.63,3605.05,3602.62,3604.84,566486.0
1762757820,3604.83,3605.43,3603.65,3603.81,235426.0
1762757880,3603.82,3605.13,3603.32,3603.59,171354.0
1762757940,3603.58,3604.32,3603.21,3603.91,144066.0
1762758000,3603.9,3605.25,3603.61,3603.66,264050.0
1762758060,3603.99,3606.5,3602.0,3604.96,465070.0
1762758120,3604.96,3606.7,3604.37,3605.58,366854.0
1762758180,3605.57,3609.25,3602.85,3607.98,614022.0
1762758240,3607.99,3611.0,3607.52,3608.79,1820676.0
1762758300,3608.82,3611.82,3608.82,3609.96,757110.0
1762758360,3609.96,3613.96,3609.96,3612.01,1463738.0
1762758420,3612.0,3613.11,3610.99,3611.96,666426.0
1762758480,3611.97,3616.3,3611.96,3615.42,1490126.0
1762758540,3615.43,3619.49,3614.76,3619.01,2272078.0
1762758600,3619.02,3621.66,3617.43,3618.05,2776594.0
1762758660,3618.05,3618.96,3616.38,3617.17,1326410.0
1762758720,3617.17,3618.7,3616.85,3617.57,724882.0
1762758780,3617.57,3618.0,3616.01,3617.26,1528698.0
1762758840,3617.26,3618.19,3616.39,3617.09,531242.0
1762758900,3617.1,3619.08,3616.04,3617.0,1008308.0
1762758960,3617.33,3619.08,3616.06,3616.96,667894.0
1762759020,3616.96,3619.69,3615.02,3615.39,997564.0
1762759080,3615.39,3615.88,3612.01,3613.39,854418.0
1762759140,3613.12,3615.95,3611.43,3611.43,496142.0
1762759200,3611.43,3612.0,3610.88,3612.0,550942.0
1762759260,3612.0,3613.72,3611.46,3613.71,313626.0
1762759320,3613.71,3613.72,3612.32,3613.06,409362.0
1762759380,3612.59,3614.91,3612.59,3613.44,479082.0
1762759440,3613.45,3614.99,3613.44,3613.92,314564.0
1762759500,3613.93,3614.77,3612.51,3613.01,223432.0
1762759560,3613.01,3614.34,3612.6,3613.91,223708.0
1762759620,3613.91,3614.16,3612.0,3612.0,204574.0
1762759680,3612.0,3612.0,3611.1,3611.2,162460.0
1762759740,3611.19,3611.2,3610.29,3610.91,1496752.0
1762759800,3610.91,3613.88,3610.91,3612.26,1003572.0
1762759860,3612.26,3612.96,3611.84,3612.65,160548.0
1762759920,3612.66,3615.91,3611.6,3615.9,697902.0
1762759980,3615.9,3617.84,3614.16,3615.25,402154.0
1762760040,3615.26,3615.41,3611.08,3611.08,294050.0
1762760100,3611.09,3611.09,3607.7,3609.89,615736.0
1762760160,3609.88,3610.35,3606.25,3607.2,1035334.0
1762760220,3607.29,3608.78,3605.76,3607.06,683026.0
1762760280,3607.18,3608.32,3606.39,3607.23,639076.0
1762760340,3607.22,3608.39,3607.0,3607.56,412462.0
1762760400,3607.04,3611.17,3607.04,3610.65,656510.0
1762760460,3610.65,3616.87,3610.65,3614.91,1068646.0
1762760520,3614.92,3616.45,3614.7,3615.12,450736.0
1762760580,3615.13,3615.13,3611.0,3611.01,350842.0
1762760640,3611.01,3611.01,3609.24,3610.05,467594.0
1762760700,3609.71,3611.9,3609.42,3611.5,758770.0
1762760760,3611.5,3612.63,3609.19,3609.75,344122.0
1762760820,3609.74,3610.9,3609.53,3610.89,518240.0
1762760880,3610.88,3612.37,3609.3,3609.48,537026.0
1762760940,3609.64,3612.36,3609.64,3611.96,235980.0
1762761000,3611.97,3612.4,3610.0,3610.86,329224.0
1762761060,3610.85,3610.86,3605.03,3606.41,1042332.0
1762761120,3606.41,3608.02,3606.39,3607.0,437538.0
1762761180,3607.0,3607.42,3605.6,3607.42,571346.0
1762761240,3607.42,3607.42,3605.81,3606.51,639274.0
1762761300,3606.51,3606.98,3606.5,3606.98,371174.0
1762761360,3606.98,3607.18,3606.24,3607.1,272360.0
1762761420,3607.1,3607.66,3606.95,3607.0,374446.0
1762761480,3607.01,3607.01,3606.56,3606.87,169760.0
1762761540,3606.86,3608.91,3606.58,3607.5,362492.0
1762761600,3607.5,3609.39,3606.71,3609.38,629618.0
1762761660,3609.03,3609.03,3607.0,3608.35,277682.0
1762761720,3608.34,3610.39,3607.61,3609.55,402462.0
1762761780,3609.54,3610.51,3607.1,3609.65,703964.0
1762761840,3609.65,3610.0,3608.51,3609.99,400138.0
1762761900,3610.0,3614.47,3606.78,3609.02,1450118.0
1762761960,3608.92,3609.37,3607.66,3609.36,298878.0
1762762020,3609.36,3614.5,3609.36,3611.71,1796886.0
1762762080,3611.7,3612.54,3608.28,3608.66,570384.0
1762762140,3608.66,3609.02,3607.82,3608.91,285256.0
1762762200,3608.91,3608.92,3606.01,3606.72,1277746.0
1762762260,3606.72,3609.0,3606.72,3609.0,267704.0
1762762320,3609.0,3610.32,3603.47,3603.67,1347248.0
1762762380,3603.68,3603.99,3602.5,3602.71,1438078.0
1762762440,3602.71,3602.72,3593.61,3598.56,5164304.0
1762762500,3598.6,3598.88,3596.8,3597.87,954552.0
1762762560,3598.0,3603.72,3598.0,3602.4,4060504.0
1762762620,3602.43,3603.97,3600.58,3602.39,1886942.0
1762762680,3602.19,3605.23,3601.29,3604.01,1759674.0
1762762740,3604.01,3604.01,3598.42,3602.21,2268426.0
1762762800,3602.2,3602.2,3601.41,3601.92,529276.0
1762762860,3601.71,3603.48,3601.6,3603.16,2098250.0
1762762920,3603.16,3603.39,3601.36,3603.32,1484914.0
1762762980,3603.32,3605.13,3602.78,3604.79,2413680.0
1762763040,3604.8,3605.53,3604.6,3605.42,678312.0
1762763100,3605.42,3606.2,3604.65,3606.04,873816.0
1762763160,3605.98,3609.86,3605.4,3608.08,2651342.0
1762763220,3607.88,3607.89,3605.0,3606.12,1372464.0
1762763280,3606.11,3606.24,3603.64,3603.86,222630.0
1762763340,3604.12,3604.91,3604.12,3604.45,174016.0
1762763400,3604.46,3604.46,3599.25,3599.25,1537750.0
1762763460,3599.25,3599.48,3596.61,3598.33,847496.0
1762763520,3598.01,3600.01,3594.54,3596.68,3125674.0
1762763580,3596.41,3596.41,3592.35,3594.77,1557382.0
1762763640,3594.64,3596.98,3594.21,3594.97,784770.0
1762763700,3594.8,3595.54,3590.53,3592.01,1174648.0
1762763760,3592.01,3594.0,3591.67,3593.3,878700.0
1762763820,3593.31,3593.31,3592.13,3592.73,384440.0
1762763880,3592.74,3592.74,3587.29,3587.93,2257680.0
1762763940,3587.92,3589.96,3585.83,3588.31,2709420.0
1762764000,3588.46,3598.07,3586.43,3596.96,1631172.0
1762764060,3596.18,3596.18,3592.27,3593.53,1051780.0
1762764120,3593.53,3595.01,3592.63,3592.63,540846.0
1762764180,3592.23,3593.33,3590.47,3591.01,657836.0
1762764240,3591.0,3595.0,3591.0,3595.0,457552.0
1762764300,3594.99,3595.55,3593.7,3595.19,1134750.0
1762764360,3595.19,3596.19,3593.64,3595.04,518026.0
1762764420,3595.51,3596.15,3593.49,3594.87,477930.0
1762764480,3594.97,3595.5,3593.02,3593.02,630508.0
1762764540,3593.39,3595.22,3592.8,3592.8,459072.0
1762764600,3592.8,3595.33,3592.28,3593.07,868116.0
1762764660,3593.08,3593.43,3590.44,3590.44,564466.0
1762764720,3590.44,3594.02,3590.0,3593.86,1598506.0
1762764780,3593.86,3594.88,3592.15,3592.16,403708.0
1762764840,3592.12,3593.21,3591.9,3592.38,251428.0
1762764900,3592.63,3592.63,3591.05,3591.51,493828.0
1762764960,3591.51,3593.67,3591.51,3593.08,655352.0
1762765020,3593.09,3593.41,3590.45,3591.1,523352.0
1762765080,3591.09,3592.4,3590.76,3591.59,423616.0
1762765140,3591.58,3593.29,3591.07,3593.07,1109426.0
1762765200,3593.07,3593.1,3591.74,3592.3,569300.0
1762765260,3592.3,3593.65,3591.34,3591.59,557098.0
1762765320,3591.59,3591.59,3586.48,3587.25,1068166.0
1762765380,3587.24,3588.49,3585.42,3586.56,1779532.0
1762765440,3586.67,3588.52,3586.0,3588.52,2420684.0
1762765500,3588.52,3593.15,3588.3,3591.75,1429498.0
1762765560,3591.75,3595.73,3589.43,3595.07,1677320.0
1762765620,3595.06,3595.3,3593.21,3594.41,842974.0
1762765680,3594.17,3594.17,3590.22,3590.63,812498.0
1762765740,3590.85,3592.63,3590.0,3592.63,366906.0
1762765800,3592.63,3593.33,3591.27,3592.54,696424.0
1762765860,3592.55,3595.65,3591.34,3592.11,1240950.0
1762765920,3591.27,3593.64,3591.18,3592.09,519604.0
1762765980,3592.1,3594.06,3592.09,3592.52,332902.0
1762766040,3592.52,3592.52,3590.4,3590.55,406390.0
1762766100,3590.55,3592.93,3586.54,3592.92,1429388.0
1762766160,3592.92,3596.23,3592.78,3593.79,1268736.0
1762766220,3593.8,3594.23,3590.44,3593.69,850094.0
1762766280,3593.7,3594.82,3593.09,3594.72,303328.0
1762766340,3594.72,3596.0,3594.64,3596.0,837492.0
1762766400,3596.4,3597.15,3595.71,3596.3,565848.0
1762766460,3596.65,3598.93,3596.29,3598.46,666880.0
1762766520,3598.4,3598.46,3595.21,3597.35,530250.0
1762766580,3597.35,3597.78,3594.65,3594.66,739630.0
1762766640,3594.66,3603.26,3594.65,3601.26,4450766.0
1762766700,3601.27,3602.5,3601.26,3601.61,614008.0
1762766760,3601.61,3603.35,3601.61,3603.01,1199362.0
1762766820,3603.01,3604.8,3602.6,3602.61,681408.0
1762766880,3602.61,3604.31,3602.61,3604.09,476392.0
1762766940,3604.1,3605.95,3604.09,3605.09,1372664.0
1762767000,3605.2,3607.97,3605.12,3605.12,2056424.0
1762767060,3605.13,3609.25,3605.12,3608.16,2252360.0
1762767120,3608.11,3609.11,3607.32,3607.33,1140434.0
1762767180,3607.33,3607.82,3605.0,3607.29,691648.0
1762767240,3607.29,3612.94,3607.09,3610.65,2072316.0
1762767300,3610.66,3616.4,3610.65,3612.4,2441582.0
1762767360,3612.41,3613.49,3611.88,3612.91,796330.0
1762767420,3612.91,3616.38,3612.33,3613.65,904246.0
1762767480,3614.0,3614.69,3613.33,3613.64,610330.0
1762767540,3613.8,3618.36,3613.66,3616.19,1242656.0
1762767600,3616.19,3616.19,3612.33,3614.83,934798.0
1762767660,3614.61,3615.75,3613.8,3614.6,611666.0
1762767720,3614.6,3616.37,3614.6,3616.19,655570.0
1762767780,3616.19,3618.64,3615.6,3617.55,789518.0
1762767840,3617.21,3617.21,3615.15,3616.57,520568.0
1762767900,3616.58,3620.81,3616.49,3620.81,1067974.0
1762767960,3620.35,3622.7,3620.03,3620.37,2400208.0
1762768020,3620.38,3623.81,3620.37,3622.11,893730.0
1762768080,3622.11,3628.81,3621.2,3628.31,4158174.0
1762768140,3628.3,3630.3,3624.67,3625.46,3221548.0
1762768200,3625.45,3625.46,3622.51,3624.17,1251496.0
1762768260,3624.29,3627.14,3622.98,3626.8,807428.0
1762768320,3626.62,3626.9,3623.93,3624.06,773454.0
1762768380,3624.06,3627.31,3621.32,3622.43,1335140.0
1762768440,3622.44,3623.0,3621.14,3622.28,826884.0
1762768500,3622.27,3624.49,3622.27,3623.83,583146.0
1762768560,3623.83,3623.84,3621.15,3622.51,1002604.0
1762768620,3622.52,3623.64,3622.35,3622.9,379722.0
1762768680,3622.89,3623.13,3620.79,3621.01,641470.0
1762768740,3621.0,3623.0,3620.89,3623.0,704272.0
1762768800,3623.32,3625.21,3621.44,3623.87,638546.0
1762768860,3623.87,3623.87,3620.11,3621.05,783046.0
1762768920,3621.05,3625.01,3621.05,3621.82,1329932.0
1762768980,3621.83,3626.81,3621.82,3625.0,858890.0
1762769040,3624.56,3626.03,3621.82,3622.05,508208.0
1762769100,3622.04,3626.64,3622.04,3624.37,1264080.0
1762769160,3624.28,3624.37,3620.85,3622.28,482004.0
1762769220,3622.27,3622.73,3620.7,3621.37,865582.0
1762769280,3621.96,3622.47,3619.77,3621.65,872588.0
1762769340,3621.65,3622.84,3621.31,3622.25,326906.0
1762769400,3622.26,3623.36,3621.85,3623.35,283150.0
1762769460,3623.35,3623.36,3618.69,3618.69,707748.0
1762769520,3618.7,3619.31,3618.11,3618.46,521076.0
1762769580,3618.35,3619.13,3618.0,3618.96,809194.0
1762769640,3618.87,3618.87,3616.07,3616.7,1166938.0
1762769700,3616.69,3619.31,3616.07,3618.91,979912.0
1762769760,3619.21,3621.34,3618.65,3620.25,775480.0
1762769820,3620.25,3622.0,3619.51,3620.99,256294.0
1762769880,3621.0,3621.0,3618.29,3618.88,299124.0
1762769940,3619.12,3620.9,3618.0,3619.0,277378.0
1762770000,3618.99,3619.5,3618.35,3619.35,244552.0
1762770060,3619.35,3619.78,3617.51,3619.78,187842.0
1762770120,3619.92,3621.38,3619.91,3620.59,217706.0
1762770180,3621.91,3621.91,3620.3,3620.99,370222.0
1762770240,3620.42,3621.82,3618.72,3619.06,322092.0
1762770300,3619.06,3619.06,3616.16,3616.74,1002520.0
1762770360,3616.74,3617.83,3615.07,3616.94,892294.0
1762770420,3616.94,3617.7,3615.01,3615.58,436286.0
1762770480,3615.57,3615.58,3611.1,3611.1,687250.0
1762770540,3611.1,3612.3,3610.58,3612.3,1866506.0
1762770600,3612.47,3612.8,3610.0,3610.0,679610.0
1762770660,3610.01,3613.92,3610.0,3612.28,864296.0
1762770720,3612.28,3612.5,3609.41,3609.41,664388.0
1762770780,3609.41,3609.41,3607.0,3609.16,1058066.0
1762770840,3609.16,3610.05,3608.88,3609.99,516274.0
1762770900,3609.99,3612.0,3608.0,3608.01,578936.0
1762770960,3608.01,3608.23,3602.66,3603.54,1024608.0
1762771020,3603.3,3604.58,3602.3,3602.83,947150.0
1762771080,3602.83,3607.08,3602.83,3606.84,504136.0
1762771140,3606.79,3607.42,3605.42,3605.91,787908.0
1762771200,3605.92,3609.2,3605.91,3608.39,369062.0
1762771260,3608.39,3609.8,3608.3,3608.68,1352892.0
1762771320,3608.68,3609.11,3606.4,3608.46,1021206.0
1762771380,3608.45,3610.37,3608.2,3610.36,513118.0
1762771440,3610.36,3610.36,3608.7,3609.5,232860.0
1762771500,3609.16,3610.44,3608.69,3610.43,296600.0
1762771560,3610.43,3612.82,3610.0,3612.81,560386.0
1762771620,3612.82,3615.2,3612.81,3613.23,717014.0
1762771680,3613.24,3614.1,3610.24,3610.24,267896.0
1762771740,3610.25,3610.25,3607.58,3608.35,388160.0
1762771800,3608.36,3609.2,3605.21,3605.22,643134.0
1762771860,3605.21,3606.07,3604.45,3604.9,644626.0
1762771920,3604.9,3605.17,3603.36,3605.09,754032.0
1762771980,3604.81,3605.21,3603.62,3605.21,371258.0
1762772040,3605.36,3606.99,3604.55,3605.13,686970.0
1762772100,3605.41,3605.41,3603.61,3603.99,582250.0
1762772160,3603.99,3604.36,3602.3,3602.56,595448.0
1762772220,3602.55,3604.93,3602.55,3604.3,378532.0
1762772280,3604.3,3605.85,3604.3,3605.5,207314.0
1762772340,3605.49,3606.06,3604.74,3605.08,238454.0
1762772400,3605.08,3605.47,3602.33,3603.0,830432.0
1762772460,3603.0,3605.71,3603.0,3604.59,441120.0
1762772520,3604.46,3607.36,3604.35,3606.07,1012230.0
1762772580,3605.65,3607.86,3605.34,3607.8,1066692.0
1762772640,3607.47,3608.4,3607.06,3608.23,694560.0
1762772700,3608.75,3609.0,3607.72,3608.0,949548.0
1762772760,3608.01,3608.15,3606.42,3606.43,493272.0
1762772820,3606.43,3606.43,3604.58,3605.45,623006.0
1762772880,3605.47,3606.29,3602.4,3602.4,332152.0
1762772940,3602.88,3607.6,3602.41,3606.74,356638.0
1762773000,3606.74,3613.04,3606.73,3611.33,1310640.0
1762773060,3611.2,3613.0,3611.18,3612.96,412666.0
1762773120,3612.96,3614.08,3612.48,3612.8,421784.0
1762773180,3612.8,3613.65,3609.67,3610.46,890118.0
1762773240,3610.47,3611.9,3610.0,3610.08,1059638.0
1762773300,3610.01,3611.56,3608.8,3610.91,1152656.0
1762773360,3611.02,3611.62,3608.96,3608.96,933820.0
1762773420,3608.95,3608.96,3605.69,3606.98,573240.0
1762773480,3606.91,3608.49,3605.84,3606.27,669044.0
1762773540,3606.27,3606.54,3604.5,3605.0,650428.0
1762773600,3605.0,3606.45,3604.47,3604.47,682496.0
1762773660,3604.47,3606.69,3604.47,3606.69,211536.0
1762773720,3606.69,3608.47,3605.17,3605.17,162618.0
1762773780,3605.17,3606.21,3604.44,3606.01,433532.0
1762773840,3606.0,3607.15,3605.39,3605.39,186538.0
1762773900,3605.4,3608.62,3605.39,3608.62,115644.0
1762773960,3608.61,3612.0,3608.61,3610.05,1681238.0
1762774020,3610.05,3612.61,3610.04,3612.2,508596.0
1762774080,3612.2,3612.21,3609.54,3611.04,240282.0
1762774140,3611.48,3611.48,3609.87,3609.87,170896.0
1762774200,3609.88,3612.05,3608.73,3609.9,271158.0
1762774260,3609.89,3612.54,3609.01,3612.11,554568.0
1762774320,3612.11,3613.39,3611.4,3611.74,829644.0
1762774380,3611.74,3611.74,3608.9,3608.99,196082.0
1762774440,3608.98,3610.0,3608.08,3609.08,329756.0
1762774500,3609.07,3610.33,3608.16,3608.39,179486.0
1762774560,3608.38,3609.36,3607.78,3608.32,618778.0
1762774620,3608.32,3610.44,3608.31,3609.75,1048198.0
1762774680,3609.46,3609.95,3609.2,3609.41,132262.0
1762774740,3609.06,3611.18,3608.14,3610.48,155968.0
1762774800,3610.47,3614.35,3610.35,3613.89,474318.0
1762774860,3613.88,3615.07,3613.69,3613.69,792386.0
1762774920,3613.7,3616.31,3613.4,3614.84,1188346.0
1762774980,3614.83,3618.18,3613.68,3617.99,989706.0
1762775040,3618.08,3619.0,3616.4,3618.2,1146924.0
1762775100,3618.19,3618.2,3617.0,3617.09,422546.0
1762775160,3617.1,3620.5,3617.09,3618.94,709968.0
1762775220,3618.93,3619.8,3618.32,3618.61,403958.0
1762775280,3618.61,3619.0,3618.33,3618.33,311862.0
1762775340,3618.33,3618.33,3615.05,3615.19,533424.0
1762775400,3615.18,3616.46,3614.32,3615.37,606092.0
1762775460,3615.0,3615.09,3611.95,3612.0,571368.0
1762775520,3612.28,3613.53,3611.97,3612.75,297456.0
1762775580,3612.75,3613.59,3612.26,3612.42,278408.0
1762775640,3612.42,3612.42,3609.69,3611.49,1382752.0
1762775700,3611.49,3612.08,3608.5,3609.23,1316808.0
1762775760,3609.23,3609.84,3608.48,3608.62,646030.0
1762775820,3608.62,3608.76,3607.4,3608.45,636962.0
1762775880,3608.65,3609.87,3608.64,3609.22,582882.0
1762775940,3609.21,3609.22,3608.66,3608.89,612396.0
1762776000,3608.52,3609.4,3607.71,3607.74,920900.0
1762776060,3607.75,3608.3,3605.81,3605.81,570724.0
1762776120,3606.07,3606.33,3603.09,3603.33,742162.0
1762776180,3603.15,3603.78,3591.55,3592.1,3501528.0
1762776240,3592.11,3595.83,3590.0,3591.81,3188298.0
1762776300,3591.8,3591.8,3586.38,3590.17,4113252.0
1762776360,3590.16,3591.04,3588.48,3589.81,1695278.0
1762776420,3589.81,3590.09,3583.71,3585.95,4052650.0
1762776480,3585.95,3587.57,3585.0,3586.63,2444872.0
1762776540,3586.84,3590.67,3584.01,3590.67,1744404.0
1762776600,3590.85,3592.97,3587.6,3592.96,1792802.0
1762776660,3592.5,3595.31,3592.0,3594.11,2187286.0
1762776720,3594.0,3594.01,3591.85,3593.15,1970648.0
1762776780,3593.15,3593.2,3590.44,3590.69,615574.0
1762776840,3590.7,3592.67,3590.68,3592.16,395664.0
1762776900,3592.17,3592.42,3588.6,3590.02,512568.0
1762776960,3590.02,3591.77,3587.39,3591.58,803386.0
1762777020,3591.67,3591.98,3588.35,3589.28,562480.0
1762777080,3589.27,3591.27,3588.18,3590.8,552598.0
1762777140,3591.54,3592.81,3591.54,3591.84,315414.0
1762777200,3591.83,3592.07,3590.36,3590.53,337834.0
1762777260,3590.89,3592.59,3590.88,3591.13,502928.0
1762777320,3591.13,3591.13,3587.55,3588.81,543788.0
1762777380,3588.81,3589.2,3586.88,3587.43,445834.0
1762777440,3587.43,3590.63,3587.43,3590.54,274218.0
1762777500,3590.58,3592.44,3590.22,3590.67,531366.0
1762777560,3590.67,3591.27,3589.15,3591.12,451530.0
1762777620,3591.12,3592.05,3588.0,3588.65,595004.0
1762777680,3589.02,3591.77,3588.63,3590.87,737328.0
1762777740,3590.86,3591.4,3590.0,3591.26,568894.0
1762777800,3591.26,3591.55,3589.2,3589.44,419150.0
1762777860,3589.44,3592.53,3589.44,3591.66,214860.0
1762777920,3591.66,3592.27,3589.1,3591.29,375816.0
1762777980,3591.29,3591.46,3590.04,3590.54,415426.0
1762778040,3590.53,3591.16,3587.6,3587.98,663526.0
1762778100,3588.0,3594.21,3587.98,3593.71,740616.0
1762778160,3593.7,3594.33,3587.68,3587.68,549074.0
1762778220,3587.68,3591.0,3587.0,3590.38,634836.0
1762778280,3590.37,3592.4,3588.3,3589.06,350410.0
1762778340,3589.06,3591.88,3588.54,3591.88,253550.0
1762778400,3591.88,3597.16,3591.64,3597.16,1056536.0
1762778460,3597.7,3597.7,3593.01,3593.98,477728.0
1762778520,3593.98,3595.17,3593.15,3593.54,291976.0
1762778580,3593.54,3595.52,3593.38,3595.4,411298.0
1762778640,3595.42,3596.43,3594.11,3594.24,300554.0
1762778700,3593.84,3594.03,3591.77,3592.84,625328.0
1762778760,3592.83,3593.72,3592.08,3592.8,660148.0
1762778820,3592.8,3592.87,3588.6,3588.96,689744.0
1762778880,3588.96,3592.5,3588.96,3591.0,673448.0
1762778940,3591.01,3591.01,3588.0,3588.37,657282.0
1762779000,3588.36,3590.77,3588.17,3589.69,919874.0
1762779060,3589.7,3589.7,3586.72,3586.72,557732.0
1762779120,3586.85,3588.06,3586.71,3587.39,467784.0
1762779180,3587.39,3589.35,3587.0,3589.09,431532.0
1762779240,3589.06,3591.46,3588.66,3590.61,603230.0
1762779300,3590.61,3591.3,3590.04,3590.78,216872.0
1762779360,3590.78,3591.89,3589.71,3590.63,317258.0
1762779420,3590.29,3590.29,3587.76,3588.84,259324.0
1762779480,3589.67,3590.97,3588.62,3590.43,490140.0
1762779540,3590.43,3591.17,3590.13,3590.45,160062.0
1762779600,3590.45,3591.68,3588.83,3590.11,417256.0
1762779660,3589.4,3591.6,3588.45,3588.99,270612.0
1762779720,3588.99,3593.4,3588.99,3593.4,522356.0
1762779780,3593.4,3597.36,3593.4,3596.19,1456236.0
1762779840,3596.2,3603.0,3596.2,3599.68,2868306.0
1762779900,3599.58,3602.66,3598.33,3602.46,1788732.0
1762779960,3602.46,3607.93,3600.24,3607.92,2113532.0
1762780020,3607.92,3613.0,3607.92,3611.04,3742978.0
1762780080,3611.04,3615.07,3608.28,3612.99,2401580.0
1762780140,3613.0,3615.0,3609.63,3615.0,2278284.0
1762780200,3615.0,3617.0,3609.35,3612.17,3461706.0
1762780260,3612.17,3612.18,3609.62,3609.94,1351710.0
1762780320,3609.94,3610.78,3604.53,3606.73,3370978.0
1762780380,3606.88,3606.88,3600.71,3602.92,3459326.0
1762780440,3602.93,3603.4,3602.05,3602.64,1574230.0
1762780500,3602.65,3605.07,3602.65,3603.88,1312658.0
1762780560,3603.88,3606.27,3602.81,3605.96,1363358.0
1762780620,3605.96,3607.31,3602.38,3603.06,706296.0
1762780680,3602.85,3604.26,3601.5,3602.64,388548.0
1762780740,3602.63,3602.64,3600.33,3600.42,958626.0
1762780800,3600.41,3601.32,3599.0,3600.74,1132160.0
1762780860,3600.74,3602.62,3599.79,3599.8,1188482.0
1762780920,3599.8,3601.2,3597.97,3597.97,1112516.0
1762780980,3597.97,3597.97,3592.04,3596.32,1398576.0
1762781040,3596.66,3598.0,3594.57,3594.87,1085444.0
1762781100,3594.86,3598.43,3594.78,3598.43,707618.0
1762781160,3598.44,3602.57,3598.43,3601.8,881260.0
1762781220,3601.8,3604.75,3601.44,3603.41,613034.0
1762781280,3603.41,3605.14,3602.26,3604.96,469726.0
1762781340,3605.08,3606.51,3605.0,3605.36,1784656.0
1762781400,3605.37,3606.93,3605.35,3606.75,668836.0
1762781460,3606.75,3608.79,3605.61,3606.69,1644802.0
1762781520,3606.7,3609.97,3606.69,3609.38,956812.0
1762781580,3609.38,3613.14,3609.36,3612.19,1740914.0
1762781640,3612.19,3614.56,3611.74,3614.29,2061974.0
1762781700,3613.94,3616.8,3613.94,3614.99,1929570.0
1762781760,3614.98,3618.66,3614.97,3616.21,1236854.0
1762781820,3615.69,3618.57,3615.69,3618.2,1281988.0
1762781880,3618.2,3620.7,3618.2,3620.68,2649290.0
1762781940,3620.44,3620.45,3615.0,3615.42,2744734.0
1762782000,3616.03,3616.03,3613.68,3615.8,1358782.0
1762782060,3615.8,3616.12,3613.0,3615.41,646536.0
1762782120,3615.41,3616.54,3613.27,3616.54,448032.0
1762782180,3616.95,3616.95,3613.72,3614.42,575122.0
1762782240,3613.68,3615.37,3611.28,3613.49,975770.0
1762782300,3612.98,3615.0,3612.79,3615.0,785788.0
1762782360,3615.0,3616.91,3613.38,3614.12,667526.0
1762782420,3614.12,3616.15,3613.06,3613.06,397494.0
1762782480,3613.07,3613.16,3610.05,3611.44,702738.0
1762782540,3611.44,3613.43,3610.12,3611.73,1306840.0
1762782600,3611.73,3612.93,3611.48,3612.93,501220.0
1762782660,3612.93,3614.6,3611.97,3614.43,1488106.0
1762782720,3614.44,3618.0,3614.43,3617.28,1173574.0
1762782780,3617.21,3617.21,3613.93,3614.87,846128.0
1762782840,3614.88,3615.14,3611.2,3611.7,682828.0
1762782900,3611.72,3613.38,3611.46,3613.28,451572.0
1762782960,3613.28,3614.43,3613.28,3614.42,390250.0
1762783020,3614.43,3616.22,3614.07,3615.96,502262.0
1762783080,3615.96,3616.59,3615.0,3615.0,424494.0
1762783140,3615.01,3615.28,3613.54,3614.03,383268.0
1762783200,3613.73,3613.74,3610.86,3611.8,829378.0
1762783260,3611.79,3614.09,3609.79,3614.01,869918.0
1762783320,3613.58,3614.23,3610.17,3610.51,324600.0
1762783380,3610.51,3610.51,3602.07,3602.08,1984314.0
1762783440,3602.08,3602.59,3598.44,3602.0,2165626.0
1762783500,3601.99,3603.47,3599.74,3600.11,2066916.0
1762783560,3600.08,3604.16,3600.0,3603.25,798526.0
1762783620,3603.25,3607.17,3603.24,3604.91,397168.0
1762783680,3604.65,3606.75,3604.1,3604.11,276136.0
1762783740,3604.1,3606.36,3602.88,3602.89,295702.0
1762783800,3602.89,3604.44,3602.3,3603.99,323934.0
1762783860,3603.99,3608.62,3599.52,3600.51,1110736.0
1762783920,3600.52,3602.56,3599.04,3599.54,557082.0
1762783980,3599.55,3599.55,3595.3,3598.6,1254814.0
1762784040,3598.6,3600.04,3597.91,3598.23,943760.0
1762784100,3598.22,3600.01,3596.0,3600.0,1166870.0
1762784160,3599.72,3601.22,3593.01,3595.13,1405690.0
1762784220,3594.7,3602.41,3594.7,3601.16,1445834.0
1762784280,3601.16,3603.69,3601.0,3602.16,763816.0
1762784340,3602.15,3603.67,3601.47,3603.27,656778.0
1762784400,3603.15,3604.72,3601.27,3603.44,588918.0
1762784460,3603.44,3606.79,3602.34,3606.37,469422.0
1762784520,3606.1,3610.27,3605.88,3607.31,742806.0
1762784580,3607.32,3608.82,3605.08,3605.09,461710.0
1762784640,3605.08,3605.4,3600.69,3600.69,431876.0
1762784700,3600.7,3605.99,3600.66,3605.66,1355460.0
1762784760,3606.54,3607.73,3605.32,3607.73,602476.0
1762784820,3606.8,3607.22,3603.21,3603.76,299976.0
1762784880,3603.56,3603.56,3600.11,3601.72,780684.0
1762784940,3601.91,3603.32,3601.01,3602.89,1203070.0
1762785000,3603.25,3605.83,3599.63,3599.63,1209032.0
1762785060,3600.0,3600.62,3590.04,3590.05,4017080.0
1762785120,3590.05,3594.24,3587.14,3590.2,3919718.0
1762785180,3590.13,3602.89,3589.9,3594.73,2672024.0
1762785240,3594.82,3595.69,3589.21,3589.67,1931532.0
1762785300,3590.29,3594.7,3590.04,3591.55,2112980.0
1762785360,3591.55,3592.88,3587.86,3589.39,2396728.0
1762785420,3588.78,3589.24,3575.91,3582.83,13891148.0
1762785480,3582.41,3585.95,3577.9,3584.74,5418544.0
1762785540,3584.29,3584.57,3574.51,3576.41,2385300.0
1762785600,3576.86,3585.0,3575.97,3582.35,3491210.0
1762785660,3582.83,3584.49,3579.98,3582.28,2018522.0
1762785720,3582.38,3587.05,3581.6,3587.05,1418208.0
1762785780,3587.24,3587.53,3579.75,3580.29,2107396.0
1762785840,3580.3,3586.63,3579.81,3580.37,1269310.0
1762785900,3580.39,3581.47,3563.84,3572.36,14810998.0
1762785960,3572.35,3572.35,3563.73,3567.54,8755298.0
1762786020,3567.46,3567.46,3560.29,3564.9,6345914.0
1762786080,3564.77,3564.78,3556.76,3560.67,8292772.0
1762786140,3560.67,3561.1,3555.88,3559.17,4242218.0
1762786200,3559.21,3562.72,3556.57,3559.16,5690766.0
1762786260,3559.16,3559.16,3547.68,3547.68,11232416.0
1762786320,3547.26,3549.5,3536.09,3537.4,14363226.0
1762786380,3537.6,3537.6,3528.06,3534.95,12414208.0
1762786440,3535.53,3536.12,3531.0,3532.45,4974086.0
1762786500,3532.44,3540.77,3528.51,3540.34,8825906.0
1762786560,3541.09,3543.99,3535.4,3536.03,6111524.0
1762786620,3536.03,3537.34,3530.79,3533.64,5452976.0
1762786680,3533.34,3543.98,3532.33,3543.52,3544648.0
1762786740,3543.32,3547.17,3537.96,3540.02,3503888.0
1762786800,3540.21,3543.0,3538.7,3542.36,2541386.0
1762786860,3542.6,3544.59,3537.89,3543.39,3067786.0
1762786920,3543.38,3543.4,3535.41,3537.66,2455938.0
1762786980,3537.46,3539.99,3528.66,3532.49,4399102.0
1762787040,3532.26,3548.69,3531.94,3547.55,5044876.0
1762787100,3547.59,3548.58,3542.06,3544.08,3943102.0
1762787160,3544.08,3547.97,3542.14,3547.09,1956846.0
1762787220,3547.1,3550.19,3543.32,3543.32,3748592.0
1762787280,3543.31,3544.7,3539.5,3540.8,1999962.0
1762787340,3542.23,3545.0,3539.86,3541.62,1440614.0
1762787400,3542.39,3546.51,3542.36,3546.51,1767048.0
1762787460,3546.75,3546.81,3535.0,3537.17,4246834.0
1762787520,3537.88,3543.32,3536.3,3541.41,2588966.0
1762787580,3541.4,3542.0,3531.67,3534.85,2367632.0
1762787640,3535.74,3535.74,3527.87,3529.59,3580154.0
1762787700,3529.79,3532.27,3527.11,3531.39,3015070.0
1762787760,3530.88,3537.23,3521.57,3535.0,6828570.0
1762787820,3535.22,3536.63,3527.07,3528.14,4153324.0
1762787880,3528.14,3528.14,3517.38,3519.0,6674812.0
1762787940,3518.83,3523.81,3517.56,3522.8,4209390.0
1762788000,3522.24,3533.51,3522.24,3533.34,4155080.0
1762788060,3533.71,3535.25,3529.88,3533.33,2747958.0
1762788120,3533.2,3533.2,3527.0,3531.68,2649472.0
1762788180,3532.56,3540.22,3532.56,3538.63,2659040.0
1762788240,3538.62,3539.34,3534.61,3538.95,1963882.0
1762788300,3538.22,3542.01,3537.68,3538.21,2449232.0
1762788360,3538.21,3540.28,3535.41,3535.41,1516268.0
1762788420,3535.42,3536.91,3533.63,3536.86,1250136.0
1762788480,3536.81,3539.76,3535.06,3538.59,1141434.0
1762788540,3538.98,3545.97,3538.59,3545.09,2673354.0
1762788600,3545.1,3547.98,3540.44,3541.18,4737078.0
1762788660,3542.0,3544.1,3541.07,3543.15,1056652.0
1762788720,3542.82,3547.59,3541.08,3545.82,1141286.0
1762788780,3547.15,3547.15,3534.17,3536.77,3576650.0
1762788840,3537.13,3540.92,3536.69,3539.73,1756140.0
1762788900,3539.73,3541.39,3538.68,3538.69,668432.0
1762788960,3538.69,3544.17,3535.0,3535.47,1217938.0
1762789020,3535.86,3535.86,3530.98,3532.75,2033036.0
1762789080,3532.88,3533.35,3529.45,3531.33,1620286.0
1762789140,3531.65,3533.34,3528.0,3532.72,1558224.0
1762789200,3532.85,3538.39,3531.3,3538.15,3664994.0
1762789260,3538.26,3547.84,3538.25,3547.8,6874978.0
1762789320,3547.8,3556.48,3546.17,3556.22,11325994.0
1762789380,3556.21,3558.68,3554.29,3557.16,4534116.0
1762789440,3557.52,3558.12,3552.0,3552.02,2795892.0
1762789500,3551.95,3553.22,3550.42,3552.2,1636972.0
1762789560,3552.18,3552.86,3544.91,3544.92,2474102.0
1762789620,3544.91,3546.28,3538.46,3539.42,2015564.0
1762789680,3539.56,3541.37,3535.55,3536.84,1211700.0
1762789740,3536.52,3536.81,3534.97,3535.64,949282.0
1762789800,3535.64,3536.06,3529.71,3531.72,1796638.0
1762789860,3532.06,3532.06,3519.89,3520.15,3555148.0
1762789920,3519.3,3520.17,3507.94,3510.69,10399664.0
1762789980,3510.68,3517.39,3507.93,3516.39,4983044.0
1762790040,3516.38,3516.38,3507.77,3514.79,3075580.0
1762790100,3514.46,3514.47,3507.15,3514.47,4016842.0
1762790160,3514.46,3517.76,3514.12,3517.44,2458384.0
1762790220,3517.44,3518.71,3513.55,3513.6,1931056.0
1762790280,3513.51,3515.77,3512.36,3514.99,1092756.0
1762790340,3514.99,3518.66,3512.9,3518.49,2011782.0
1762790400,3518.51,3518.61,3510.74,3513.7,3474974.0
1762790460,3513.05,3518.63,3510.44,3517.9,1575296.0
1762790520,3518.01,3518.32,3511.14,3514.24,2126904.0
1762790580,3514.44,3517.08,3511.81,3516.15,1262342.0
1762790640,3516.79,3516.79,3507.39,3512.31,2740964.0
1762790700,3512.3,3516.35,3506.89,3514.84,2197230.0
1762790760,3514.91,3523.43,3512.88,3520.55,4075602.0
1762790820,3520.55,3525.19,3519.7,3522.56,2344764.0
1762790880,3522.31,3528.74,3522.03,3526.61,3103666.0
1762790940,3526.61,3529.59,3525.35,3526.98,1956214.0
1762791000,3526.98,3529.66,3526.75,3527.42,1654596.0
1762791060,3527.42,3527.99,3526.0,3526.82,2295622.0
1762791120,3526.61,3531.61,3525.88,3531.05,3608358.0
1762791180,3530.72,3531.19,3526.01,3526.84,1579854.0
1762791240,3527.43,3528.27,3524.23,3528.26,1552134.0
1762791300,3528.27,3531.76,3526.96,3531.04,2678490.0
1762791360,3531.03,3532.82,3525.98,3527.81,2463826.0
1762791420,3527.8,3530.65,3525.46,3526.28,828604.0
1762791480,3526.27,3529.37,3524.0,3527.14,2249488.0
1762791540,3527.28,3531.39,3527.28,3530.15,1220618.0
1762791600,3530.15,3532.6,3528.93,3531.81,1945502.0
1762791660,3531.8,3531.81,3516.49,3516.83,1915412.0
1762791720,3516.75,3519.99,3513.28,3518.32,1999014.0
1762791780,3519.26,3522.34,3518.51,3521.82,1155636.0
1762791840,3521.82,3523.58,3519.24,3519.44,852638.0
1762791900,3519.44,3523.08,3518.76,3523.01,550926.0
1762791960,3523.0,3525.83,3522.26,3523.07,1506314.0
1762792020,3523.06,3525.0,3521.72,3524.24,927460.0
1762792080,3524.24,3527.8,3523.51,3527.77,1071076.0
1762792140,3527.76,3528.55,3525.88,3526.69,797884.0
1762792200,3526.68,3532.52,3525.16,3532.0,1694500.0
1762792260,3532.0,3535.49,3531.02,3534.54,1526966.0
1762792320,3534.45,3536.38,3533.13,3534.81,1193226.0
1762792380,3534.92,3536.28,3534.28,3534.58,572918.0
1762792440,3534.92,3535.19,3526.01,3530.66,1562732.0
1762792500,3530.33,3533.25,3527.66,3527.66,1770510.0
1762792560,3529.4,3530.03,3525.0,3525.54,1057586.0
1762792620,3525.72,3531.31,3525.72,3529.65,588940.0
1762792680,3529.65,3530.83,3526.43,3529.54,475540.0
1762792740,3529.54,3530.49,3524.61,3524.62,655932.0
1762792800,3525.88,3526.31,3518.95,3520.34,1708400.0
1762792860,3521.1,3526.04,3518.76,3519.48,848970.0
1762792920,3519.48,3521.37,3518.99,3519.7,949052.0
1762792980,3519.9,3521.12,3512.44,3513.46,1341908.0
1762793040,3513.45,3516.87,3511.66,3515.31,1328928.0
1762793100,3515.32,3518.15,3514.08,3515.04,1003598.0
1762793160,3514.86,3515.67,3505.67,3509.18,4167466.0
1762793220,3508.97,3516.16,3506.57,3515.6,1703872.0
1762793280,3515.6,3518.61,3513.58,3515.55,1494664.0
1762793340,3515.55,3523.15,3514.8,3522.64,1899970.0
1762793400,3522.65,3528.17,3522.01,3522.52,1569918.0
1762793460,3522.51,3524.53,3520.59,3521.34,941226.0
1762793520,3521.34,3523.86,3520.92,3520.93,639752.0
1762793580,3520.39,3526.58,3520.39,3525.32,3326838.0
1762793640,3525.32,3527.82,3518.8,3520.9,1299616.0
1762793700,3520.72,3525.0,3520.72,3524.27,568652.0
1762793760,3523.69,3529.25,3523.0,3529.06,1963648.0
1762793820,3529.07,3529.07,3526.42,3528.25,817658.0
1762793880,3527.98,3531.24,3525.04,3531.05,2231650.0
1762793940,3530.85,3531.02,3528.04,3528.04,1691600.0
1762794000,3527.49,3529.74,3525.15,3528.41,1039560.0
1762794060,3528.4,3529.99,3525.85,3527.85,808692.0
1762794120,3527.85,3527.85,3523.64,3525.59,985384.0
1762794180,3525.61,3527.99,3525.33,3527.84,772170.0
1762794240,3527.83,3533.0,3527.83,3531.24,2810462.0
1762794300,3531.25,3539.28,3529.39,3538.42,4737176.0
1762794360,3538.43,3541.74,3537.65,3537.65,2839584.0
1762794420,3538.01,3541.0,3537.66,3538.55,1837130.0
1762794480,3538.45,3538.62,3534.54,3538.22,1974692.0
1762794540,3538.22,3539.43,3533.6,3533.82,1399734.0
1762794600,3534.09,3535.0,3533.2,3533.2,568896.0
1762794660,3533.21,3533.21,3528.69,3531.0,868232.0
1762794720,3530.99,3531.0,3529.0,3530.64,754066.0
1762794780,3530.63,3532.31,3528.03,3528.2,833930.0
1762794840,3528.21,3528.84,3524.75,3524.8,699974.0
1762794900,3524.99,3525.95,3522.91,3524.61,1723160.0
1762794960,3524.61,3525.34,3522.72,3525.33,1314174.0
1762795020,3525.34,3528.35,3525.33,3526.02,603700.0
1762795080,3526.19,3530.0,3526.19,3527.87,1232202.0
1762795140,3527.81,3530.0,3527.13,3527.13,1027502.0
1762795200,3527.14,3527.87,3521.14,3524.82,1206408.0
1762795260,3524.83,3528.0,3523.21,3528.0,889682.0
1762795320,3527.99,3529.16,3526.94,3528.99,1661924.0
1762795380,3528.99,3529.0,3527.3,3529.0,999496.0
1762795440,3528.99,3529.0,3523.01,3525.03,1488468.0
1762795500,3525.03,3529.58,3525.03,3529.58,972140.0
1762795560,3529.59,3529.89,3525.96,3528.54,996886.0
1762795620,3528.54,3530.0,3527.83,3530.0,1342912.0
1762795680,3529.99,3535.22,3529.99,3530.86,2013382.0
1762795740,3530.86,3530.86,3526.39,3527.65,985476.0
1762795800,3527.66,3532.0,3525.57,3532.0,1495250.0
1762795860,3531.99,3533.99,3531.99,3532.66,1202238.0
1762795920,3532.66,3534.0,3532.35,3533.75,554676.0
1762795980,3533.75,3534.74,3532.52,3534.74,1752006.0
1762796040,3534.73,3536.0,3534.52,3534.73,1476046.0
1762796100,3534.74,3536.82,3534.73,3535.56,1420762.0
1762796160,3535.52,3536.0,3534.8,3535.8,718208.0
1762796220,3535.89,3539.43,3534.94,3538.27,3056086.0
1762796280,3538.27,3543.72,3538.27,3540.68,3239824.0
1762796340,3540.67,3543.4,3540.67,3542.65,693212.0
1762796400,3542.66,3545.0,3541.45,3543.81,1418102.0
1762796460,3543.81,3545.99,3543.02,3545.99,1919360.0
1762796520,3545.99,3546.15,3543.01,3544.69,1667674.0
1762796580,3544.64,3545.89,3543.03,3545.12,1755612.0
1762796640,3545.13,3546.86,3544.83,3546.41,2232242.0
1762796700,3546.82,3557.06,3546.49,3555.37,6254650.0
1762796760,3554.98,3554.98,3550.02,3550.69,1449018.0
1762796820,3550.01,3552.54,3548.37,3548.97,3524898.0
1762796880,3548.71,3550.58,3548.71,3549.2,855382.0
1762796940,3549.2,3553.98,3548.17,3553.61,1268376.0
1762797000,3553.61,3554.59,3549.69,3552.43,1679914.0
1762797060,3552.76,3553.21,3549.84,3550.48,1361734.0
1762797120,3550.48,3550.83,3549.4,3550.76,476112.0
1762797180,3550.63,3550.63,3546.36,3546.76,1278786.0
1762797240,3545.97,3546.0,3543.66,3544.67,891338.0
1762797300,3544.04,3545.0,3542.38,3543.69,703404.0
1762797360,3543.7,3545.08,3543.69,3544.07,567244.0
1762797420,3544.06,3545.41,3543.0,3545.35,300162.0
1762797480,3545.36,3546.67,3544.97,3544.98,631076.0
1762797540,3544.98,3555.99,3544.97,3553.38,2208524.0
1762797600,3553.37,3555.0,3552.16,3553.75,1162970.0
1762797660,3553.75,3556.0,3550.32,3550.33,2269770.0
1762797720,3550.32,3551.91,3543.53,3543.53,1218156.0
1762797780,3543.51,3547.08,3543.51,3545.83,1832424.0
1762797840,3546.0,3549.08,3543.41,3544.03,1318602.0
1762797900,3544.03,3545.43,3542.52,3545.18,795806.0
1762797960,3545.18,3546.6,3543.93,3546.03,1060268.0
1762798020,3546.03,3548.59,3542.65,3543.42,2310818.0
1762798080,3543.42,3544.1,3537.23,3537.25,1575124.0
1762798140,3537.25,3541.08,3537.19,3539.84,1096646.0
1762798200,3539.84,3541.13,3539.02,3540.19,891992.0
1762798260,3540.39,3541.43,3539.89,3540.55,689546.0
1762798320,3540.56,3540.99,3537.84,3537.85,444770.0
1762798380,3537.85,3537.85,3535.14,3537.0,1027248.0
1762798440,3537.24,3537.25,3534.7,3534.93,508696.0
1762798500,3534.93,3537.37,3534.93,3535.0,679190.0
1762798560,3534.7,3538.92,3534.61,3538.4,476906.0
1762798620,3538.39,3539.0,3536.91,3538.76,352772.0
1762798680,3538.76,3541.81,3538.76,3541.17,942670.0
1762798740,3541.47,3541.94,3539.24,3540.02,437908.0
1762798800,3539.88,3539.88,3536.26,3536.99,1086662.0
1762798860,3536.99,3539.85,3536.71,3539.24,573958.0
1762798920,3539.23,3545.64,3538.22,3545.64,438036.0
1762798980,3545.63,3547.69,3544.93,3545.06,497632.0
1762799040,3545.05,3551.23,3545.05,3547.5,1549718.0
1762799100,3547.92,3547.93,3544.0,3544.01,879670.0
1762799160,3543.59,3546.39,3543.59,3545.43,372946.0
1762799220,3545.43,3548.4,3545.12,3546.35,291474.0
1762799280,3545.69,3548.64,3545.61,3548.64,212602.0
1762799340,3548.63,3548.64,3543.7,3544.1,768424.0
1762799400,3544.46,3545.36,3543.0,3544.97,263474.0
1762799460,3544.97,3546.1,3541.46,3544.8,704028.0
1762799520,3544.81,3547.88,3542.91,3547.15,689622.0
1762799580,3547.16,3549.0,3546.9,3547.09,408114.0
1762799640,3546.48,3546.85,3543.37,3544.43,317890.0
1762799700,3544.43,3546.45,3542.81,3543.54,374590.0
1762799760,3543.54,3548.99,3543.53,3548.59,478198.0
1762799820,3548.6,3549.2,3546.68,3547.26,389940.0
1762799880,3547.26,3547.74,3546.52,3546.93,211266.0
1762799940,3546.93,3546.94,3545.74,3546.88,279442.0
1762800000,3546.89,3549.55,3546.56,3549.54,243640.0
1762800060,3549.54,3550.33,3545.08,3545.23,438538.0
1762800120,3545.24,3547.8,3544.26,3547.8,376092.0
1762800180,3547.8,3549.84,3545.29,3545.66,461836.0
1762800240,3545.65,3548.6,3544.35,3548.6,528608.0
1762800300,3548.6,3550.46,3548.59,3549.5,459080.0
1762800360,3549.51,3549.51,3545.83,3548.27,574010.0
1762800420,3548.27,3550.96,3547.32,3550.8,316098.0
1762800480,3550.79,3555.0,3550.1,3553.24,1423790.0
1762800540,3553.24,3553.24,3551.31,3552.55,410164.0
1762800600,3552.26,3552.64,3548.87,3548.9,278620.0
1762800660,3548.9,3550.92,3548.12,3550.54,265008.0
1762800720,3550.53,3551.19,3546.55,3547.11,484860.0
1762800780,3547.0,3549.01,3547.0,3547.56,308026.0
1762800840,3547.51,3547.51,3540.31,3541.28,648624.0
1762800900,3541.27,3542.68,3538.21,3538.22,1172910.0
1762800960,3538.21,3539.37,3536.33,3538.19,1043322.0
1762801020,3538.19,3538.2,3535.57,3536.37,898148.0
1762801080,3536.37,3537.93,3535.9,3537.85,549634.0
1762801140,3537.86,3538.04,3530.47,3530.76,1298852.0
1762801200,3530.22,3533.0,3530.22,3531.57,911022.0
1762801260,3531.57,3534.31,3530.76,3533.1,495806.0
1762801320,3533.1,3533.24,3527.23,3529.17,1192952.0
1762801380,3529.21,3531.62,3529.2,3531.57,588732.0
1762801440,3531.56,3537.28,3530.93,3537.28,990992.0
1762801500,3537.73,3539.4,3535.04,3538.99,1785570.0
1762801560,3539.25,3544.99,3537.56,3544.88,2018698.0
1762801620,3544.88,3548.19,3544.18,3545.58,2608640.0
1762801680,3545.59,3547.5,3544.39,3546.85,792320.0
1762801740,3546.84,3547.65,3545.74,3546.82,518418.0
1762801800,3546.82,3547.32,3542.69,3544.53,885810.0
1762801860,3544.99,3547.66,3544.95,3545.67,658472.0
1762801920,3545.66,3548.15,3545.44,3547.48,371386.0
1762801980,3547.47,3548.94,3545.53,3546.58,429964.0
1762802040,3546.57,3548.0,3546.3,3546.3,315360.0
1762802100,3545.37,3546.46,3542.94,3543.89,749898.0
1762802160,3543.89,3548.0,3543.88,3547.68,361472.0
1762802220,3547.7,3549.68,3547.68,3548.05,494448.0
1762802280,3548.04,3548.71,3546.65,3546.66,173890.0
1762802340,3546.66,3546.66,3542.94,3544.31,169340.0
1762802400,3544.32,3545.66,3542.28,3542.57,334878.0
1762802460,3542.57,3542.57,3539.98,3540.26,362024.0
1762802520,3540.26,3541.93,3539.22,3541.29,417400.0
1762802580,3541.3,3542.44,3540.93,3541.61,195836.0
1762802640,3541.6,3541.9,3540.22,3540.23,125078.0
1762802700,3540.23,3542.2,3539.25,3540.1,247346.0
1762802760,3540.11,3542.55,3540.1,3540.95,195860.0
1762802820,3540.93,3541.76,3540.34,3540.81,154438.0
1762802880,3540.82,3543.25,3540.82,3543.09,372446.0
1762802940,3543.09,3543.18,3540.84,3540.84,113648.0
1762803000,3540.85,3542.96,3539.8,3539.8,451920.0
1762803060,3539.8,3540.65,3537.24,3538.38,575660.0
1762803120,3538.37,3540.58,3538.37,3538.68,268350.0
1762803180,3538.68,3542.01,3536.65,3541.36,1782240.0
1762803240,3541.0,3541.55,3536.8,3537.87,412754.0
1762803300,3537.87,3538.15,3534.46,3537.98,430190.0
1762803360,3537.97,3537.97,3536.19,3536.87,160784.0
1762803420,3536.66,3540.24,3536.37,3540.23,396606.0
1762803480,3540.23,3543.4,3538.52,3542.94,673312.0
1762803540,3542.73,3555.0,3542.73,3555.0,1514604.0
1762803600,3554.99,3559.82,3554.86,3556.43,3059398.0
1762803660,3556.02,3569.66,3555.72,3568.27,7306536.0
1762803720,3568.84,3568.84,3564.46,3568.25,1515480.0
1762803780,3568.26,3571.12,3564.6,3565.14,3357762.0
1762803840,3565.15,3566.83,3562.35,3562.36,1293772.0
1762803900,3562.36,3565.56,3562.35,3565.56,1247616.0
1762803960,3565.67,3570.83,3565.67,3570.68,1655274.0
1762804020,3571.09,3574.24,3570.41,3571.83,3459246.0
1762804080,3572.0,3572.57,3568.72,3569.78,1190956.0
1762804140,3569.78,3572.56,3569.01,3569.27,880970.0
1762804200,3569.27,3574.39,3568.68,3571.22,2083288.0
1762804260,3571.22,3574.72,3570.07,3573.24,2259962.0
1762804320,3572.98,3573.96,3570.5,3570.93,1198476.0
1762804380,3570.93,3571.22,3568.24,3568.24,597392.0
1762804440,3568.1,3568.1,3564.65,3564.66,1047612.0
1762804500,3564.65,3565.4,3563.82,3564.72,910318.0
1762804560,3566.31,3566.62,3563.49,3563.82,1686230.0
1762804620,3563.47,3563.47,3560.8,3560.8,620680.0
1762804680,3560.33,3560.42,3555.31,3556.48,1618436.0
1762804740,3556.32,3556.93,3554.53,3556.83,607814.0
1762804800,3555.89,3558.0,3555.21,3557.46,1592872.0
1762804860,3557.64,3558.96,3553.32,3554.72,947524.0
1762804920,3553.8,3557.8,3553.8,3557.73,603076.0
1762804980,3557.79,3559.39,3556.35,3559.01,866030.0
1762805040,3559.23,3559.24,3557.26,3557.32,449758.0
1762805100,3557.32,3558.16,3555.14,3558.16,477784.0
1762805160,3558.15,3561.72,3558.15,3558.49,411976.0
1762805220,3558.49,3562.65,3558.49,3562.65,291530.0
1762805280,3561.87,3564.92,3561.54,3564.84,588708.0
1762805340,3564.83,3568.25,3564.34,3565.74,1051214.0
1762805400,3565.73,3567.0,3565.38,3566.34,488312.0
1762805460,3566.34,3568.03,3566.08,3567.41,987496.0
1762805520,3567.99,3573.43,3567.99,3572.05,4088864.0
1762805580,3571.92,3575.89,3570.73,3575.62,1585896.0
1762805640,3575.61,3577.49,3575.09,3575.17,1877812.0
1762805700,3575.16,3575.48,3569.74,3569.75,1045576.0
1762805760,3569.74,3571.17,3568.05,3569.23,859860.0
1762805820,3569.23,3569.74,3568.03,3568.24,364026.0
1762805880,3568.24,3573.28,3568.24,3572.95,621542.0
1762805940,3572.95,3574.96,3571.84,3572.81,699074.0
1762806000,3572.8,3574.23,3568.35,3568.35,604008.0
1762806060,3568.35,3568.86,3562.5,3562.5,674252.0
1762806120,3562.51,3565.28,3562.31,3565.01,590900.0
1762806180,3564.87,3565.59,3563.92,3565.59,290154.0
1762806240,3565.59,3566.89,3564.26,3566.69,507244.0
1762806300,3565.9,3568.35,3565.35,3567.95,448104.0
1762806360,3567.95,3569.61,3567.35,3568.99,322736.0
1762806420,3569.0,3569.95,3568.25,3569.31,891888.0
1762806480,3568.91,3568.92,3564.08,3564.08,364404.0
1762806540,3564.07,3565.6,3563.43,3564.64,318494.0
1762806600,3564.64,3564.99,3559.97,3560.37,815992.0
1762806660,3560.37,3561.88,3557.38,3559.04,499824.0
1762806720,3558.79,3558.79,3557.42,3557.7,621502.0
1762806780,3558.0,3559.25,3557.38,3559.25,718822.0
1762806840,3559.29,3564.87,3559.08,3564.47,616220.0
1762806900,3564.26,3569.51,3564.26,3568.95,497092.0
1762806960,3569.15,3573.86,3569.15,3573.85,412756.0
1762807020,3573.85,3575.91,3573.61,3574.23,756608.0
1762807080,3574.23,3575.88,3574.23,3575.66,459500.0
1762807140,3575.66,3575.76,3573.21,3573.86,1103982.0
1762807200,3573.86,3573.86,3572.68,3573.85,256426.0
1762807260,3573.86,3576.47,3573.86,3575.44,851664.0
1762807320,3575.44,3577.82,3574.62,3577.82,721298.0
1762807380,3577.81,3577.81,3575.28,3575.75,344648.0
1762807440,3575.75,3579.68,3575.75,3578.51,2756854.0
1762807500,3578.52,3579.82,3576.78,3577.82,988226.0
1762807560,3577.82,3580.58,3577.36,3577.37,1325264.0
1762807620,3577.14,3582.38,3576.72,3582.2,1250090.0
1762807680,3582.2,3582.69,3577.24,3578.35,791798.0
1762807740,3578.54,3580.23,3577.32,3577.85,729252.0
1762807800,3576.93,3576.93,3571.56,3574.31,1269572.0
1762807860,3574.3,3574.55,3570.48,3570.49,768008.0
1762807920,3570.49,3573.43,3570.49,3571.6,997684.0
1762807980,3572.04,3575.1,3571.55,3575.1,505764.0
1762808040,3574.96,3575.35,3569.72,3570.03,1486818.0
1762808100,3569.91,3569.91,3562.98,3564.54,1208128.0
1762808160,3564.75,3567.07,3564.75,3565.91,534448.0
1762808220,3565.92,3567.77,3564.05,3567.61,957698.0
1762808280,3567.49,3567.49,3564.47,3564.67,460682.0
1762808340,3564.46,3576.34,3564.46,3570.22,2484770.0
1762808400,3570.22,3571.04,3562.96,3563.47,2554338.0
1762808460,3563.82,3564.1,3559.71,3560.81,1434868.0
1762808520,3560.81,3566.76,3560.6,3566.76,631796.0
1762808580,3566.75,3568.2,3562.23,3562.23,412176.0
1762808640,3562.0,3562.0,3558.24,3558.24,603040.0
1762808700,3558.25,3564.62,3558.25,3560.76,586582.0
1762808760,3560.76,3560.76,3554.0,3554.01,1245580.0
1762808820,3554.01,3555.35,3547.2,3552.13,4592098.0
1762808880,3552.46,3552.88,3543.82,3543.82,1462176.0
1762808940,3544.46,3546.79,3543.13,3546.79,2366028.0
1762809000,3546.79,3548.71,3545.69,3548.71,964258.0
1762809060,3548.86,3550.81,3547.15,3549.51,942216.0
1762809120,3550.0,3550.01,3544.81,3545.77,426090.0
1762809180,3545.48,3546.19,3540.42,3543.29,1884508.0
1762809240,3543.52,3545.86,3543.52,3545.86,394416.0
1762809300,3545.8,3546.0,3538.68,3540.15,2200756.0
1762809360,3539.08,3544.55,3539.08,3541.72,898396.0
1762809420,3541.72,3542.0,3538.46,3542.0,466696.0
1762809480,3541.99,3544.45,3541.99,3543.07,716736.0
1762809540,3543.08,3543.62,3540.96,3543.27,409244.0
1762809600,3543.27,3545.51,3542.79,3543.0,367744.0
1762809660,3543.01,3546.47,3543.0,3545.03,414778.0
1762809720,3545.02,3545.03,3539.34,3539.68,328746.0
1762809780,3539.68,3542.76,3539.68,3542.6,486478.0
1762809840,3542.59,3544.07,3541.73,3542.03,176622.0
1762809900,3541.37,3541.68,3538.54,3538.8,487342.0
1762809960,3538.8,3538.8,3536.66,3538.2,915754.0
1762810020,3538.44,3539.69,3537.36,3538.93,734980.0
1762810080,3538.93,3539.69,3537.27,3537.28,1044790.0
1762810140,3537.28,3538.55,3535.44,3538.31,940982.0
1762810200,3538.31,3539.97,3537.18,3538.47,505426.0
1762810260,3538.46,3540.46,3537.24,3540.24,333016.0
1762810320,3540.23,3540.69,3537.86,3537.87,268942.0
1762810380,3537.86,3537.87,3535.51,3536.13,591756.0
1762810440,3536.13,3537.65,3536.12,3536.48,452134.0
1762810500,3536.48,3538.81,3536.48,3538.09,141088.0
1762810560,3538.08,3539.75,3537.33,3539.75,709868.0
1762810620,3539.85,3541.2,3537.17,3537.38,490366.0
1762810680,3537.38,3541.38,3535.86,3540.97,978906.0
1762810740,3540.98,3541.61,3530.77,3530.98,1510940.0
1762810800,3530.97,3533.88,3529.94,3530.81,2013616.0
1762810860,3530.66,3533.97,3529.33,3533.45,1183422.0
1762810920,3533.45,3534.56,3532.85,3534.56,819538.0
1762810980,3534.56,3534.56,3532.52,3532.94,388358.0
1762811040,3532.95,3539.0,3532.94,3539.0,396376.0
1762811100,3538.99,3541.49,3538.99,3539.92,792496.0
1762811160,3539.53,3539.92,3535.32,3536.4,678858.0
1762811220,3536.39,3537.07,3532.02,3535.42,1151774.0
1762811280,3535.42,3535.42,3532.0,3532.95,845366.0
1762811340,3533.27,3534.46,3530.5,3531.49,1171390.0
1762811400,3531.4,3534.91,3531.4,3532.99,486538.0
1762811460,3532.99,3533.79,3531.21,3533.4,703144.0
1762811520,3533.41,3533.89,3529.91,3530.03,1075278.0
1762811580,3530.02,3531.47,3528.52,3530.9,720598.0
1762811640,3530.9,3535.14,3530.9,3535.03,362708.0
1762811700,3535.64,3541.65,3535.64,3541.53,1361862.0
1762811760,3541.53,3541.53,3537.73,3537.74,759282.0
1762811820,3537.27,3539.52,3533.76,3538.43,1788572.0
1762811880,3538.43,3539.16,3535.91,3538.27,767588.0
1762811940,3538.27,3541.58,3537.78,3540.11,594306.0
1762812000,3539.83,3542.74,3538.86,3542.04,774480.0
1762812060,3541.9,3543.37,3540.0,3543.37,458410.0
1762812120,3543.36,3543.86,3542.22,3543.84,941342.0
1762812180,3543.84,3545.76,3543.38,3545.76,490230.0
1762812240,3545.75,3548.28,3545.32,3548.18,800184.0
1762812300,3548.17,3549.74,3548.0,3549.26,533662.0
1762812360,3549.26,3553.87,3549.25,3552.08,877036.0
1762812420,3552.08,3553.12,3550.65,3550.76,313572.0
1762812480,3550.35,3550.44,3544.78,3546.24,653474.0
1762812540,3546.24,3547.69,3543.82,3544.32,479100.0
1762812600,3544.79,3544.79,3540.0,3540.0,379274.0
1762812660,3540.0,3540.01,3534.06,3534.64,906110.0
1762812720,3534.64,3535.73,3529.63,3530.07,1333040.0
1762812780,3530.25,3531.0,3528.36,3528.42,1683480.0
1762812840,3528.42,3530.22,3527.06,3529.66,590942.0
1762812900,3529.87,3532.35,3529.18,3532.08,474326.0
1762812960,3532.08,3534.0,3531.6,3533.68,715052.0
1762813020,3533.68,3534.35,3533.4,3534.05,693208.0
1762813080,3533.95,3536.63,3533.84,3536.31,340600.0
1762813140,3536.29,3539.69,3536.29,3539.34,778022.0
1762813200,3539.74,3542.89,3539.03,3542.28,626728.0
1762813260,3542.0,3542.93,3541.51,3541.65,471176.0
1762813320,3541.64,3542.58,3541.41,3542.57,356516.0
1762813380,3542.57,3544.3,3541.41,3542.49,688540.0
1762813440,3542.48,3545.73,3542.48,3544.69,584148.0
1762813500,3544.2,3547.73,3544.17,3546.82,318170.0
1762813560,3546.82,3546.93,3544.44,3544.79,283184.0
1762813620,3544.79,3547.77,3544.79,3547.2,201870.0
1762813680,3547.39,3547.75,3546.0,3547.27,148090.0
1762813740,3547.28,3547.5,3546.25,3546.26,192808.0
1762813800,3546.25,3546.98,3543.83,3545.98,425250.0
1762813860,3545.98,3549.15,3545.98,3547.46,438636.0
1762813920,3547.45,3551.32,3546.68,3551.08,701184.0
1762813980,3551.08,3554.1,3550.88,3553.0,613952.0
1762814040,3553.0,3553.06,3551.96,3552.75,284722.0
1762814100,3552.75,3552.76,3550.43,3550.44,190824.0
1762814160,3550.43,3552.76,3548.49,3552.76,252816.0
1762814220,3552.75,3557.46,3551.24,3555.12,814646.0
1762814280,3555.11,3555.11,3550.59,3551.9,285522.0
1762814340,3551.9,3556.45,3551.49,3555.74,363626.0
1762814400,3555.61,3555.61,3553.48,3554.45,384386.0
1762814460,3554.99,3555.76,3552.79,3552.79,217478.0
1762814520,3552.33,3553.12,3550.2,3551.58,608806.0
1762814580,3551.58,3553.93,3551.58,3552.51,499132.0
1762814640,3552.51,3552.51,3550.29,3551.91,209904.0
1762814700,3551.91,3552.94,3551.45,3552.93,209080.0
1762814760,3552.93,3557.31,3552.11,3557.14,212408.0
1762814820,3557.13,3564.35,3556.96,3564.12,1696442.0
1762814880,3564.23,3572.37,3564.19,3571.75,3730512.0
1762814940,3571.75,3574.46,3569.88,3571.32,1398246.0
1762815000,3571.31,3572.97,3569.24,3569.91,646108.0
1762815060,3569.91,3572.3,3569.65,3571.49,703430.0
1762815120,3571.5,3575.78,3571.17,3575.78,824234.0
1762815180,3575.78,3578.33,3573.04,3573.05,1168380.0
1762815240,3573.04,3575.01,3571.0,3572.68,551158.0
1762815300,3572.67,3576.99,3572.67,3576.98,663410.0
1762815360,3576.54,3578.8,3574.21,3574.51,766580.0
1762815420,3575.18,3577.21,3573.88,3574.75,383956.0
1762815480,3574.75,3575.1,3573.33,3575.09,355588.0
1762815540,3575.1,3578.74,3572.43,3574.6,592166.0
1762815600,3574.6,3579.59,3569.0,3570.27,1634720.0
1762815660,3570.27,3576.37,3570.27,3575.31,498240.0
1762815720,3575.31,3576.43,3574.65,3575.6,327872.0
1762815780,3575.61,3575.61,3569.0,3569.97,667876.0
1762815840,3569.96,3571.44,3566.29,3566.29,825844.0
1762815900,3566.28,3571.38,3566.27,3569.92,844614.0
1762815960,3569.92,3572.72,3569.73,3570.44,411920.0
1762816020,3571.03,3572.41,3570.19,3571.0,453408.0
1762816080,3571.21,3574.76,3571.21,3572.41,659836.0
1762816140,3571.51,3571.51,3569.8,3570.94,269052.0
1762816200,3570.94,3574.0,3570.93,3573.99,1012076.0
1762816260,3574.0,3577.34,3573.99,3576.4,635024.0
1762816320,3576.65,3577.68,3573.69,3574.7,453770.0
1762816380,3575.68,3576.96,3574.28,3574.34,256186.0
1762816440,3574.05,3575.25,3574.01,3574.91,440020.0
1762816500,3574.91,3576.73,3574.41,3576.39,485368.0
1762816560,3576.38,3577.94,3575.35,3576.21,372430.0
1762816620,3576.2,3576.96,3574.76,3576.95,380952.0
1762816680,3576.95,3579.75,3575.0,3575.66,472992.0
1762816740,3575.29,3575.29,3571.25,3571.76,330344.0
1762816800,3571.25,3571.71,3570.21,3571.7,231356.0
1762816860,3571.71,3576.91,3571.7,3576.25,443284.0
1762816920,3576.23,3576.95,3575.09,3576.15,720128.0
1762816980,3576.15,3576.96,3573.63,3573.63,403422.0
1762817040,3573.64,3574.25,3572.81,3574.24,331228.0
1762817100,3574.23,3574.93,3573.74,3573.89,230426.0
1762817160,3573.88,3575.85,3573.88,3575.84,270214.0
1762817220,3575.65,3577.75,3575.65,3577.3,391198.0
1762817280,3577.31,3577.75,3576.46,3576.46,96268.0
1762817340,3576.22,3577.3,3575.4,3575.81,250490.0
1762817400,3576.47,3577.06,3575.63,3577.06,250102.0
1762817460,3577.05,3578.92,3575.0,3575.0,425108.0
1762817520,3575.0,3575.01,3573.01,3573.01,329004.0
1762817580,3573.01,3574.27,3570.5,3570.5,782550.0
1762817640,3570.22,3570.96,3570.19,3570.95,492462.0
1762817700,3570.96,3573.26,3570.0,3570.76,839582.0
1762817760,3570.76,3570.76,3566.15,3566.15,746004.0
1762817820,3565.52,3569.68,3563.78,3568.44,889816.0
1762817880,3568.43,3570.2,3564.28,3566.84,445284.0
1762817940,3567.19,3567.41,3566.07,3566.94,317182.0
1762818000,3566.93,3567.47,3565.9,3565.91,304098.0
1762818060,3565.9,3570.0,3565.9,3570.0,200856.0
1762818120,3570.0,3570.76,3567.58,3568.67,338256.0
1762818180,3568.68,3568.68,3566.88,3567.93,379602.0
1762818240,3567.94,3570.76,3567.93,3569.92,159972.0
1762818300,3569.92,3570.32,3567.08,3568.29,436276.0
1762818360,3568.29,3569.93,3566.11,3569.93,590664.0
1762818420,3569.95,3574.0,3569.95,3573.64,522486.0
1762818480,3573.63,3576.51,3573.63,3576.5,931290.0
1762818540,3576.5,3576.5,3573.04,3574.55,268504.0
1762818600,3574.55,3574.55,3572.37,3573.76,288324.0
1762818660,3573.77,3573.77,3570.0,3570.0,170808.0
1762818720,3570.0,3570.01,3566.74,3567.07,283102.0
1762818780,3567.06,3567.19,3561.65,3561.65,1006120.0
1762818840,3561.29,3564.53,3561.0,3564.53,733202.0
1762818900,3563.98,3566.75,3563.62,3566.39,859672.0
1762818960,3566.39,3567.8,3565.09,3567.8,297814.0
1762819020,3567.24,3568.89,3567.24,3568.88,158034.0
1762819080,3568.88,3568.88,3567.4,3568.53,306810.0
1762819140,3568.53,3569.0,3565.46,3566.38,324070.0
1762819200,3566.38,3567.65,3565.61,3566.51,354978.0
1762819260,3566.35,3567.0,3562.37,3564.64,908456.0
1762819320,3564.63,3568.16,3564.63,3566.47,408620.0
1762819380,3566.46,3568.2,3566.46,3567.88,270766.0
1762819440,3567.89,3569.99,3565.47,3569.99,292334.0
1762819500,3569.99,3572.27,3569.18,3571.25,676868.0
1762819560,3571.24,3574.9,3570.01,3571.89,900094.0
1762819620,3571.67,3571.67,3568.0,3569.98,444940.0
1762819680,3569.97,3571.96,3568.0,3570.52,1276640.0
1762819740,3571.38,3576.8,3571.38,3576.79,913712.0
1762819800,3576.8,3577.23,3569.39,3570.39,1478396.0
1762819860,3569.83,3569.83,3560.59,3560.59,1294516.0
1762819920,3560.95,3565.8,3557.49,3565.79,2676464.0
1762819980,3565.78,3565.79,3563.71,3565.35,311464.0
1762820040,3565.35,3567.51,3563.71,3567.5,266250.0
1762820100,3567.49,3571.4,3565.67,3571.4,401608.0
1762820160,3571.41,3573.95,3568.06,3569.54,902204.0
1762820220,3570.32,3572.14,3567.82,3569.92,713052.0
1762820280,3569.79,3570.81,3566.0,3567.45,325634.0
1762820340,3567.44,3570.6,3567.14,3570.49,682072.0
1762820400,3570.48,3574.37,3570.11,3574.24,709514.0
1762820460,3574.23,3574.24,3570.65,3573.99,910296.0
1762820520,3573.99,3578.5,3573.99,3575.28,885210.0
1762820580,3575.27,3575.27,3571.56,3571.8,462912.0
1762820640,3571.8,3573.16,3571.79,3572.17,237984.0
1762820700,3572.16,3572.93,3566.0,3566.01,273158.0
1762820760,3566.01,3566.01,3560.44,3561.68,821188.0
1762820820,3561.73,3562.5,3558.16,3558.16,916580.0
1762820880,3558.17,3561.37,3557.5,3559.79,629290.0
1762820940,3559.37,3562.93,3558.0,3562.29,669270.0
1762821000,3562.34,3562.34,3557.62,3559.21,779070.0
1762821060,3559.22,3566.78,3559.22,3566.65,684462.0
1762821120,3566.65,3569.24,3565.52,3566.13,532280.0
1762821180,3566.13,3567.88,3563.15,3563.45,380088.0
1762821240,3563.11,3570.8,3562.44,3565.89,564810.0
1762821300,3566.07,3568.18,3565.44,3566.67,202158.0
1762821360,3566.94,3566.99,3558.03,3559.35,909838.0
1762821420,3559.17,3559.24,3552.69,3557.28,1876970.0
1762821480,3557.01,3560.82,3556.19,3557.26,979934.0
1762821540,3557.53,3558.78,3551.27,3552.82,1625966.0
1762821600,3552.82,3555.62,3551.95,3554.21,1139606.0
1762821660,3554.21,3558.36,3552.62,3557.48,1385848.0
1762821720,3557.79,3561.28,3556.85,3560.23,978888.0
1762821780,3560.09,3560.53,3558.66,3558.99,574050.0
1762821840,3558.99,3558.99,3555.03,3556.43,631480.0
1762821900,3556.44,3560.42,3554.21,3557.41,385314.0
1762821960,3557.41,3559.07,3555.62,3556.46,357804.0
1762822020,3556.69,3557.55,3553.62,3555.98,1195182.0
1762822080,3556.0,3566.72,3555.56,3566.72,807564.0
1762822140,3566.71,3569.9,3565.51,3569.07,2411960.0
1762822200,3570.0,3573.92,3568.98,3573.92,1331144.0
1762822260,3573.92,3573.93,3570.22,3570.88,605320.0
1762822320,3570.88,3572.86,3570.88,3572.8,320602.0
1762822380,3572.8,3573.7,3570.62,3573.05,498928.0
1762822440,3573.04,3576.84,3573.04,3574.03,671966.0
1762822500,3573.64,3579.66,3573.56,3578.77,1240898.0
1762822560,3578.77,3586.45,3578.76,3585.29,3540794.0
1762822620,3585.13,3590.63,3584.83,3589.46,2983718.0
1762822680,3589.46,3590.58,3583.43,3583.74,1808328.0
1762822740,3583.75,3585.0,3582.93,3584.0,1376536.0
1762822800,3584.01,3587.58,3583.27,3587.43,2175494.0
1762822860,3588.59,3588.86,3582.88,3582.88,1852238.0
1762822920,3582.88,3585.22,3582.01,3583.01,640520.0
1762822980,3582.93,3583.8,3578.85,3579.4,534832.0
1762823040,3579.39,3579.52,3577.32,3577.62,1032750.0
1762823100,3577.85,3582.55,3577.65,3579.8,622192.0
1762823160,3579.8,3582.54,3579.07,3582.53,357218.0
1762823220,3582.54,3585.42,3580.24,3580.42,664210.0
1762823280,3580.48,3581.59,3578.24,3580.15,728898.0
1762823340,3580.16,3582.73,3580.16,3580.99,190268.0
1762823400,3581.09,3582.0,3580.0,3581.99,669558.0
1762823460,3581.99,3584.39,3581.62,3583.92,377096.0
1762823520,3583.93,3587.2,3583.92,3585.71,675598.0
1762823580,3585.85,3588.26,3585.84,3588.25,364326.0
1762823640,3588.26,3591.13,3586.28,3590.79,1156068.0
1762823700,3590.59,3597.04,3590.0,3595.99,3665834.0
1762823760,3596.0,3608.46,3596.0,3603.97,5471202.0
1762823820,3603.96,3618.03,3603.96,3611.67,7272030.0
1762823880,3612.44,3622.58,3612.21,3620.2,3908166.0
1762823940,3620.11,3638.02,3620.11,3636.97,9550236.0
1762824000,3636.73,3638.95,3630.74,3631.11,9258708.0
1762824060,3631.11,3643.0,3630.37,3642.97,5630438.0
1762824120,3643.74,3647.14,3633.51,3634.02,5626784.0
1762824180,3634.95,3638.64,3628.05,3629.55,3670578.0
1762824240,3629.6,3632.48,3623.95,3624.08,3456396.0
1762824300,3624.16,3630.13,3623.1,3628.54,3232788.0
1762824360,3628.75,3631.28,3620.93,3630.34,2760932.0
1762824420,3630.25,3635.62,3627.8,3631.38,2449574.0
1762824480,3631.39,3631.54,3625.47,3626.97,1329908.0
1762824540,3626.97,3627.83,3615.97,3618.37,4173686.0
1762824600,3618.13,3618.35,3609.99,3615.61,4279996.0
1762824660,3615.61,3616.63,3605.0,3609.84,2137732.0
1762824720,3610.15,3616.5,3610.15,3614.36,3070126.0
1762824780,3614.37,3616.29,3612.46,3613.59,1318836.0
1762824840,3613.59,3614.41,3607.91,3610.77,1284978.0
1762824900,3610.02,3610.46,3604.82,3608.85,1561834.0
1762824960,3607.49,3609.56,3602.76,3603.54,1698946.0
1762825020,3603.39,3604.99,3596.53,3603.36,2750570.0
1762825080,3603.5,3603.5,3593.33,3597.22,2175862.0
1762825140,3595.91,3601.17,3593.58,3599.67,2666016.0
1762825200,3599.66,3599.93,3592.43,3594.2,2109790.0
1762825260,3594.21,3596.47,3588.62,3595.38,3786766.0
1762825320,3595.14,3595.57,3591.01,3594.17,1183320.0
1762825380,3594.16,3595.34,3591.13,3593.24,1490210.0
1762825440,3593.23,3596.73,3590.89,3595.24,1148094.0
1762825500,3595.24,3604.57,3594.44,3601.15,3264822.0
1762825560,3601.15,3605.99,3600.61,3602.21,1809582.0
1762825620,3602.21,3606.58,3601.74,3603.7,1248988.0
1762825680,3603.7,3607.79,3602.74,3602.74,1343312.0
1762825740,3603.53,3608.88,3603.53,3607.69,1665104.0
1762825800,3607.69,3611.22,3605.38,3607.61,2009552.0
1762825860,3607.2,3607.65,3602.52,3606.43,808586.0
1762825920,3606.44,3606.44,3602.61,3603.68,772846.0
1762825980,3603.67,3604.47,3601.2,3602.71,1148426.0
1762826040,3602.72,3602.84,3595.94,3595.94,1900888.0
1762826100,3595.95,3595.95,3592.25,3592.25,1748124.0
1762826160,3592.0,3592.09,3578.25,3579.66,5035114.0
1762826220,3579.66,3584.21,3578.21,3583.68,3674310.0
1762826280,3582.5,3582.63,3573.2,3573.51,3450420.0
1762826340,3573.5,3581.31,3573.21,3579.39,3106498.0
1762826400,3579.97,3581.56,3576.9,3580.86,2360592.0
1762826460,3579.83,3581.1,3573.32,3573.97,2613300.0
1762826520,3574.3,3574.3,3562.82,3564.08,5176606.0
1762826580,3562.97,3569.91,3561.42,3562.93,3552056.0
1762826640,3562.92,3567.76,3562.04,3566.16,2626552.0
1762826700,3566.15,3567.31,3561.59,3563.65,2037554.0
1762826760,3563.65,3566.96,3557.26,3566.96,2996890.0
1762826820,3567.05,3570.65,3562.5,3562.5,1661134.0
1762826880,3563.4,3569.55,3563.4,3568.81,685010.0
1762826940,3568.9,3574.32,3568.9,3574.28,2286872.0
1762827000,3574.69,3581.84,3574.09,3581.84,2589460.0
1762827060,3581.52,3587.31,3580.76,3585.34,2751988.0
1762827120,3585.34,3589.0,3585.08,3587.91,1550236.0
1762827180,3587.9,3589.04,3586.31,3586.33,1792064.0
1762827240,3586.67,3589.99,3585.37,3587.18,1543150.0
1762827300,3586.88,3587.34,3582.98,3585.67,1863908.0
1762827360,3585.67,3585.67,3578.55,3580.14,1205782.0
1762827420,3580.9,3585.27,3578.76,3581.07,638228.0
1762827480,3581.48,3581.48,3576.67,3580.39,1050240.0
1762827540,3580.04,3581.88,3578.89,3579.68,1047834.0
1762827600,3579.68,3581.12,3576.56,3576.56,568736.0
1762827660,3577.01,3579.88,3573.22,3579.88,1270628.0
1762827720,3580.0,3581.84,3577.77,3580.79,612618.0
1762827780,3580.78,3582.0,3578.7,3581.05,366218.0
1762827840,3581.05,3582.78,3579.57,3582.13,480502.0
1762827900,3582.67,3587.0,3581.1,3583.25,1101542.0
1762827960,3583.24,3587.02,3583.24,3586.63,884918.0
1762828020,3586.67,3590.3,3586.28,3590.3,1284272.0
1762828080,3590.91,3592.3,3589.21,3592.09,741380.0
1762828140,3592.08,3592.78,3589.03,3592.78,927090.0
1762828200,3592.77,3592.9,3590.56,3591.37,1580196.0
1762828260,3591.36,3604.1,3591.36,3604.1,4153962.0
1762828320,3603.68,3613.19,3603.68,3610.97,4517678.0
1762828380,3610.95,3611.71,3605.79,3607.7,3840458.0
1762828440,3606.1,3611.05,3606.1,3609.75,2328746.0
1762828500,3610.02,3629.75,3609.55,3627.63,9366480.0
1762828560,3627.69,3634.11,3625.16,3628.41,7284298.0
1762828620,3628.41,3634.59,3627.08,3629.72,4958908.0
1762828680,3629.72,3630.05,3622.01,3623.77,2796534.0
1762828740,3623.93,3626.85,3620.72,3626.03,2635676.0
1762828800,3626.03,3627.31,3625.66,3627.31,2082652.0
1762828860,3627.74,3631.0,3621.9,3625.32,4740890.0
1762828920,3625.32,3628.0,3625.15,3626.8,2675012.0
1762828980,3626.75,3628.8,3626.7,3628.0,1705598.0
1762829040,3628.99,3629.38,3626.88,3628.9,1516334.0
1762829100,3628.9,3631.13,3628.39,3630.62,2613916.0
1762829160,3630.75,3632.82,3625.81,3625.83,2898870.0
1762829220,3626.04,3630.25,3622.78,3622.78,1344114.0
1762829280,3622.93,3624.15,3615.1,3615.68,3486922.0
1762829340,3615.69,3615.69,3605.2,3608.57,3356878.0
1762829400,3609.14,3615.91,3608.92,3613.54,3300248.0
1762829460,3613.36,3614.79,3609.86,3612.17,1145166.0
1762829520,3612.18,3612.89,3606.93,3611.14,1212768.0
1762829580,3611.14,3619.89,3611.14,3616.76,1108200.0
1762829640,3616.54,3616.54,3611.79,3615.15,667902.0
1762829700,3615.15,3616.25,3611.79,3612.82,354874.0
1762829760,3612.57,3612.71,3610.35,3611.79,631992.0
1762829820,3611.59,3611.84,3608.04,3610.57,929162.0
1762829880,3610.99,3617.57,3610.84,3616.84,764758.0
1762829940,3616.83,3616.84,3613.66,3613.76,298148.0
1762830000,3613.76,3615.02,3611.53,3613.83,1391444.0
1762830060,3613.83,3617.5,3613.83,3615.89,2422186.0
1762830120,3615.89,3619.62,3614.0,3618.7,1440134.0
1762830180,3619.07,3619.82,3616.44,3619.31,1814786.0
1762830240,3619.31,3620.72,3618.82,3619.99,1835136.0
1762830300,3619.87,3624.22,3619.16,3622.08,3477460.0
1762830360,3622.09,3623.0,3620.15,3623.0,1630478.0
1762830420,3623.97,3624.0,3621.42,3622.91,2089600.0
1762830480,3623.35,3623.69,3621.82,3622.77,567514.0
1762830540,3622.5,3625.85,3621.38,3625.11,1561624.0
1762830600,3625.11,3628.52,3624.59,3624.59,974006.0
1762830660,3624.58,3625.88,3622.03,3622.51,1048558.0
1762830720,3622.5,3622.84,3620.82,3620.92,979186.0
1762830780,3620.93,3622.84,3620.2,3622.01,566896.0
1762830840,3621.76,3624.79,3620.59,3624.53,566720.0
1762830900,3624.35,3627.21,3620.31,3622.19,1091828.0
1762830960,3621.81,3627.67,3621.34,3627.66,728452.0
1762831020,3628.51,3629.06,3625.0,3625.0,886984.0
1762831080,3625.0,3626.78,3624.04,3624.96,496380.0
1762831140,3624.96,3627.0,3624.04,3626.42,558742.0
1762831200,3626.41,3626.52,3623.77,3626.49,520736.0
1762831260,3626.49,3629.66,3625.88,3629.26,929242.0
1762831320,3629.26,3630.86,3629.26,3630.45,1030046.0
1762831380,3630.45,3630.99,3627.03,3627.03,1855180.0
1762831440,3627.04,3628.83,3625.05,3627.97,1853780.0
1762831500,3627.97,3628.58,3627.54,3628.29,578048.0
1762831560,3628.14,3631.0,3627.08,3630.55,990524.0
1762831620,3630.55,3631.68,3630.11,3631.24,1590734.0
1762831680,3631.24,3631.25,3622.95,3622.95,1301180.0
1762831740,3622.65,3622.65,3616.4,3616.41,2632092.0
1762831800,3616.41,3618.53,3614.73,3615.84,1463252.0
1762831860,3615.44,3620.26,3614.32,3620.26,917584.0
1762831920,3620.25,3622.46,3619.62,3622.25,935852.0
1762831980,3622.24,3622.24,3617.37,3617.55,755074.0
1762832040,3617.07,3619.45,3616.45,3616.91,708492.0
1762832100,3616.91,3616.92,3610.01,3610.01,1672852.0
1762832160,3610.01,3611.11,3603.43,3608.3,5035368.0
1762832220,3608.09,3609.39,3606.75,3608.48,1085324.0
1762832280,3608.7,3613.04,3604.05,3611.93,1523918.0
1762832340,3611.14,3611.14,3608.97,3609.93,454240.0
1762832400,3610.08,3612.41,3609.54,3609.54,1121814.0
1762832460,3609.54,3611.79,3607.09,3607.67,537302.0
1762832520,3607.66,3607.87,3602.94,3603.42,1098324.0
1762832580,3603.1,3604.08,3601.53,3601.96,1276146.0
1762832640,3602.08,3603.37,3600.62,3601.22,1072174.0
1762832700,3601.22,3603.26,3599.41,3601.01,760994.0
1762832760,3601.01,3603.09,3597.72,3600.91,1573580.0
1762832820,3600.91,3606.49,3600.91,3606.49,980594.0
1762832880,3606.49,3607.73,3604.65,3607.65,712404.0
1762832940,3607.19,3607.55,3604.0,3605.19,482112.0
1762833000,3605.2,3609.49,3605.19,3607.58,1829250.0
1762833060,3607.34,3608.36,3605.42,3607.56,547244.0
1762833120,3607.56,3609.31,3602.88,3604.99,802552.0
1762833180,3605.0,3606.26,3603.33,3605.21,564984.0
1762833240,3604.64,3606.73,3604.27,3606.68,306322.0
1762833300,3606.68,3608.23,3606.01,3607.12,906108.0
1762833360,3607.13,3607.13,3603.99,3604.0,1337926.0
1762833420,3603.99,3607.22,3603.99,3607.12,269906.0
1762833480,3607.04,3607.67,3603.24,3604.0,394194.0
1762833540,3604.0,3606.07,3603.99,3604.32,257304.0
1762833600,3604.2,3605.56,3603.58,3604.71,1149122.0
1762833660,3604.71,3608.43,3604.71,3607.48,910490.0
1762833720,3607.48,3607.7,3604.23,3606.09,529014.0
1762833780,3606.09,3608.0,3605.92,3606.58,520006.0
1762833840,3606.59,3607.64,3605.52,3605.84,458900.0
1762833900,3605.83,3608.0,3605.32,3605.32,337486.0
1762833960,3605.32,3606.16,3601.46,3606.14,475078.0
1762834020,3606.15,3607.32,3604.35,3605.32,993862.0
1762834080,3605.32,3605.32,3602.0,3604.39,727984.0
1762834140,3604.39,3606.96,3604.39,3606.96,210006.0
1762834200,3606.95,3607.88,3601.3,3601.3,412884.0
1762834260,3601.31,3601.46,3585.23,3586.47,7662964.0
1762834320,3586.95,3591.74,3586.53,3590.38,2918674.0
1762834380,3590.39,3591.46,3589.07,3591.2,1243118.0
1762834440,3591.43,3591.47,3587.09,3588.64,1138158.0
1762834500,3588.79,3593.99,3587.0,3593.99,906694.0
1762834560,3594.0,3594.46,3589.63,3589.64,1572290.0
1762834620,3589.64,3589.99,3588.0,3588.01,401824.0
1762834680,3588.0,3590.29,3584.45,3589.61,1929216.0
1762834740,3589.61,3592.0,3587.07,3587.99,892470.0
1762834800,3587.98,3588.88,3586.17,3586.8,371500.0
1762834860,3586.8,3587.74,3583.9,3587.74,1586592.0
1762834920,3587.95,3590.61,3587.74,3590.6,987646.0
1762834980,3590.6,3596.31,3590.6,3594.96,2225026.0
1762835040,3595.17,3595.33,3591.65,3591.65,595298.0
1762835100,3591.65,3592.67,3586.06,3586.14,580370.0
1762835160,3586.15,3588.84,3584.25,3585.12,685994.0
1762835220,3585.34,3585.34,3583.48,3584.21,466300.0
1762835280,3584.21,3586.3,3583.7,3584.11,921100.0
1762835340,3583.66,3584.43,3582.34,3582.4,605084.0
1762835400,3582.61,3585.14,3582.55,3583.77,1092590.0
1762835460,3583.77,3586.31,3583.37,3584.64,411036.0
1762835520,3584.82,3586.17,3584.27,3585.44,445428.0
1762835580,3585.44,3587.93,3584.38,3587.93,928590.0
1762835640,3587.66,3588.0,3584.0,3584.01,480814.0
1762835700,3583.44,3584.05,3581.49,3583.85,956968.0
1762835760,3583.85,3586.51,3583.7,3585.05,443314.0
1762835820,3585.04,3587.45,3581.35,3581.35,814770.0
1762835880,3581.35,3582.54,3578.5,3578.81,1544302.0
1762835940,3578.8,3579.25,3576.96,3576.97,1420238.0
1762836000,3576.96,3582.98,3576.92,3582.39,2558466.0
1762836060,3581.58,3581.58,3573.87,3576.39,1677334.0
1762836120,3575.07,3577.65,3574.7,3575.19,1111332.0
1762836180,3575.14,3575.64,3572.01,3575.64,989050.0
1762836240,3575.65,3580.91,3575.55,3580.07,854606.0
1762836300,3580.07,3581.25,3578.26,3580.87,1289146.0
1762836360,3580.92,3581.84,3578.15,3578.15,710022.0
1762836420,3578.15,3580.74,3575.23,3576.09,1049440.0
1762836480,3576.09,3581.38,3576.09,3577.81,737970.0
1762836540,3576.94,3580.57,3576.94,3577.52,773766.0
1762836600,3577.53,3579.2,3577.0,3577.12,569464.0
1762836660,3577.34,3577.92,3573.66,3575.22,1088288.0
1762836720,3575.22,3577.96,3575.01,3576.97,569124.0
1762836780,3576.74,3577.89,3575.04,3575.54,457254.0
1762836840,3575.54,3576.33,3573.82,3573.82,440700.0
1762836900,3573.83,3575.01,3572.41,3573.4,575792.0
1762836960,3573.58,3575.0,3572.52,3573.62,295584.0
1762837020,3573.46,3575.32,3572.14,3573.39,649362.0
1762837080,3573.69,3575.51,3570.84,3570.84,1138808.0
1762837140,3570.84,3573.36,3570.56,3573.35,690806.0
1762837200,3573.36,3573.74,3571.29,3571.78,558782.0
1762837260,3572.3,3574.2,3571.0,3573.0,732878.0
1762837320,3573.0,3573.34,3567.83,3567.83,2652458.0
1762837380,3567.7,3568.43,3564.28,3565.72,2207944.0
1762837440,3565.71,3566.64,3562.0,3562.92,1770082.0
1762837500,3562.92,3566.22,3562.26,3565.09,1912844.0
1762837560,3565.1,3565.53,3562.49,3562.5,1173194.0
1762837620,3562.65,3568.41,3560.05,3568.4,1828794.0
1762837680,3568.41,3569.65,3567.48,3568.7,1409912.0
1762837740,3568.51,3568.51,3566.68,3566.68,1106944.0
1762837800,3566.69,3567.58,3563.45,3563.46,727342.0
1762837860,3563.46,3566.74,3560.73,3566.73,968888.0
1762837920,3566.75,3566.75,3557.46,3558.68,2994132.0
1762837980,3558.69,3559.12,3556.58,3557.17,1664106.0
1762838040,3557.0,3559.74,3556.01,3556.01,1594078.0
1762838100,3556.0,3560.97,3553.02,3560.97,3628342.0
1762838160,3560.73,3561.31,3557.67,3560.7,2199422.0
1762838220,3560.78,3562.21,3560.5,3561.79,1752332.0
1762838280,3561.98,3562.82,3558.58,3558.58,864104.0
1762838340,3558.27,3560.01,3554.51,3558.98,953992.0
1762838400,3558.98,3559.89,3555.92,3559.58,641302.0
1762838460,3559.59,3566.18,3557.7,3566.17,1385342.0
1762838520,3566.37,3568.14,3564.03,3564.03,1361132.0
1762838580,3564.0,3564.01,3552.97,3555.13,1730496.0
1762838640,3554.9,3558.78,3554.9,3557.8,970232.0
1762838700,3557.81,3559.72,3555.53,3558.58,982670.0
1762838760,3558.59,3561.99,3556.66,3561.2,1067870.0
1762838820,3561.64,3564.95,3561.55,3562.02,866266.0
1762838880,3562.03,3562.03,3558.27,3558.87,1556206.0
1762838940,3558.94,3562.72,3558.6,3562.72,479600.0
1762839000,3562.55,3562.82,3559.84,3559.84,625340.0
1762839060,3559.85,3561.41,3558.3,3561.4,538232.0
1762839120,3561.59,3561.59,3555.43,3555.43,590340.0
1762839180,3555.49,3555.49,3552.2,3552.47,1169386.0
1762839240,3552.46,3553.67,3545.54,3548.02,5644360.0
1762839300,3548.03,3548.34,3545.37,3546.86,2986530.0
1762839360,3546.85,3552.2,3545.09,3550.6,1554788.0
1762839420,3550.37,3551.9,3548.38,3550.47,893072.0
1762839480,3550.13,3551.31,3547.54,3550.99,527058.0
1762839540,3550.69,3553.0,3550.12,3552.49,848236.0
1762839600,3552.49,3554.74,3551.01,3551.75,356880.0
1762839660,3551.76,3551.8,3548.7,3549.57,710944.0
1762839720,3549.55,3550.42,3548.06,3549.07,573680.0
1762839780,3549.06,3549.11,3546.66,3547.36,596920.0
1762839840,3547.35,3547.57,3545.2,3546.1,1155324.0
1762839900,3546.1,3551.07,3543.05,3548.08,4686364.0
1762839960,3548.07,3549.75,3547.8,3549.0,843492.0
1762840020,3549.0,3549.92,3545.75,3549.91,1853620.0
1762840080,3549.91,3553.95,3549.11,3552.51,733464.0
1762840140,3552.51,3553.44,3551.76,3552.1,469424.0
1762840200,3552.26,3553.0,3550.42,3552.99,573058.0
1762840260,3552.99,3554.9,3551.03,3552.72,500712.0
1762840320,3552.64,3554.7,3551.0,3552.47,878376.0
1762840380,3552.33,3552.34,3549.83,3549.83,462526.0
1762840440,3549.23,3553.39,3548.52,3552.99,1237164.0
1762840500,3553.45,3556.0,3553.44,3555.99,1765936.0
1762840560,3555.99,3555.99,3553.34,3553.58,1302640.0
1762840620,3553.57,3553.58,3550.47,3552.45,589626.0
1762840680,3552.45,3552.45,3547.22,3547.82,970538.0
1762840740,3547.83,3548.74,3546.43,3546.91,515838.0
1762840800,3546.2,3550.0,3546.2,3548.72,1138368.0
1762840860,3548.72,3549.61,3546.74,3548.51,1165206.0
1762840920,3548.5,3549.24,3548.24,3549.24,574878.0
1762840980,3549.04,3549.9,3547.01,3548.77,1314662.0
1762841040,3549.1,3550.45,3548.12,3548.13,1518968.0
1762841100,3548.13,3548.13,3541.68,3544.88,1994828.0
1762841160,3544.53,3544.53,3537.77,3542.66,6158398.0
1762841220,3542.66,3542.89,3534.7,3540.0,4574578.0
1762841280,3540.0,3542.26,3533.99,3537.39,4637956.0
1762841340,3538.09,3540.17,3528.76,3538.13,7678658.0
1762841400,3538.5,3542.0,3537.53,3541.97,3216544.0
1762841460,3541.98,3542.9,3541.41,3542.36,1635596.0
1762841520,3542.8,3543.49,3540.71,3540.72,2138218.0
1762841580,3540.72,3540.72,3533.81,3539.66,2162474.0
1762841640,3539.67,3541.0,3539.66,3540.99,1166984.0
1762841700,3541.0,3542.3,3540.22,3540.22,2150562.0
1762841760,3540.41,3543.7,3540.41,3543.69,3036126.0
1762841820,3543.75,3544.0,3542.64,3543.46,1758484.0
1762841880,3543.46,3545.71,3543.46,3545.3,3041804.0
1762841940,3545.2,3546.09,3540.97,3540.97,2864978.0
1762842000,3540.89,3547.0,3540.39,3547.0,1479882.0
1762842060,3547.0,3548.9,3546.99,3548.1,2204050.0
1762842120,3547.74,3549.55,3546.93,3548.24,2340814.0
1762842180,3548.24,3548.46,3547.25,3547.5,1116260.0
1762842240,3547.5,3549.32,3545.78,3548.94,882780.0
1762842300,3548.94,3552.0,3548.94,3551.81,1611566.0
1762842360,3551.81,3555.62,3548.63,3549.78,3350976.0
1762842420,3549.78,3550.0,3549.25,3549.77,1298748.0
1762842480,3549.77,3550.85,3547.69,3548.35,1038404.0
1762842540,3548.0,3548.46,3546.66,3547.89,419862.0
1762842600,3547.89,3549.82,3547.04,3549.1,496594.0
1762842660,3549.1,3549.33,3547.0,3548.64,642408.0
1762842720,3548.63,3550.45,3547.74,3550.03,953822.0
1762842780,3550.02,3550.02,3548.11,3548.73,1000412.0
1762842840,3548.73,3551.0,3548.72,3549.95,733164.0
1762842900,3549.95,3553.61,3549.95,3552.38,1939216.0
1762842960,3552.28,3555.0,3551.75,3553.25,1136098.0
1762843020,3553.26,3553.91,3551.15,3552.99,737142.0
1762843080,3552.99,3553.86,3552.24,3553.35,413024.0
1762843140,3553.35,3553.35,3550.79,3551.86,431574.0
1762843200,3553.09,3557.47,3551.99,3556.82,1836156.0
1762843260,3556.83,3557.43,3553.61,3554.99,1673994.0
1762843320,3554.99,3554.99,3552.2,3552.32,1452580.0
1762843380,3552.33,3553.29,3551.73,3552.61,582440.0
1762843440,3552.61,3552.61,3550.66,3550.94,1311480.0
1762843500,3550.95,3551.09,3543.25,3543.93,1373064.0
1762843560,3543.46,3544.79,3540.44,3542.2,2013860.0
1762843620,3542.21,3542.21,3537.69,3540.86,2315480.0
1762843680,3540.86,3544.0,3537.72,3544.0,1901594.0
1762843740,3545.02,3545.02,3541.86,3542.72,839724.0
1762843800,3542.72,3543.34,3541.96,3542.24,394624.0
1762843860,3541.88,3543.75,3540.8,3542.0,786736.0
1762843920,3542.15,3549.2,3542.15,3549.19,892288.0
1762843980,3549.59,3552.7,3548.49,3552.32,1274780.0
1762844040,3552.33,3552.33,3550.17,3552.16,765288.0
1762844100,3552.84,3554.79,3551.44,3551.87,1646620.0
1762844160,3552.0,3553.83,3551.99,3553.83,240350.0
1762844220,3553.83,3554.29,3553.5,3554.12,457138.0
1762844280,3554.12,3556.0,3553.84,3554.43,1060550.0
1762844340,3554.44,3555.87,3553.99,3555.68,649046.0
1762844400,3555.68,3556.23,3554.14,3556.23,800276.0
1762844460,3556.74,3564.23,3555.99,3558.76,5322398.0
1762844520,3558.75,3558.76,3555.66,3556.0,716298.0
1762844580,3556.0,3560.73,3556.0,3560.38,1112988.0
1762844640,3560.08,3560.76,3559.0,3559.26,673280.0
1762844700,3559.25,3563.44,3559.25,3563.17,1080798.0
1762844760,3563.17,3563.17,3560.32,3560.73,656086.0
1762844820,3560.73,3564.65,3560.72,3563.12,1041902.0
1762844880,3563.11,3563.12,3558.47,3558.48,683956.0
1762844940,3558.47,3559.81,3555.6,3555.6,630856.0
1762845000,3555.59,3555.75,3554.46,3554.84,646136.0
1762845060,3554.84,3556.0,3552.03,3555.99,657396.0
1762845120,3556.0,3562.65,3556.0,3562.65,669278.0
1762845180,3562.65,3562.65,3561.8,3562.51,350016.0
1762845240,3562.52,3563.6,3561.05,3562.58,1401646.0
1762845300,3562.58,3562.59,3560.46,3562.3,327762.0
1762845360,3562.3,3562.3,3555.21,3558.07,851346.0
1762845420,3557.12,3557.17,3551.0,3551.01,1295806.0
1762845480,3551.0,3554.27,3547.3,3553.17,1298666.0
1762845540,3553.17,3555.97,3552.33,3555.09,666738.0
1762845600,3555.15,3556.07,3553.15,3553.85,671014.0
1762845660,3554.53,3555.91,3551.3,3555.91,1250444.0
1762845720,3555.9,3564.64,3555.9,3562.12,1763584.0
1762845780,3562.29,3565.24,3561.43,3564.36,1561588.0
1762845840,3564.36,3564.56,3559.56,3560.89,1589004.0
1762845900,3560.89,3563.02,3560.05,3561.16,772506.0
1762845960,3561.17,3561.43,3557.95,3558.1,463522.0
1762846020,3557.9,3563.27,3557.9,3558.74,753060.0
1762846080,3558.75,3560.05,3558.5,3559.38,229688.0
1762846140,3559.37,3559.37,3555.91,3557.51,238620.0
1762846200,3557.51,3559.5,3556.56,3558.78,295088.0
1762846260,3558.49,3558.95,3557.25,3558.94,509342.0
1762846320,3558.94,3561.95,3558.33,3558.5,294902.0
1762846380,3558.5,3562.78,3556.22,3561.29,355572.0
1762846440,3561.93,3562.83,3561.17,3561.81,244184.0
1762846500,3561.52,3562.62,3560.87,3561.56,314708.0
1762846560,3561.56,3561.72,3556.7,3559.02,346588.0
1762846620,3559.43,3559.43,3555.51,3555.8,385912.0
1762846680,3555.81,3555.81,3545.19,3546.89,2874008.0
1762846740,3546.51,3546.53,3542.51,3542.73,2654756.0
1762846800,3542.46,3545.45,3540.66,3545.45,1280452.0
1762846860,3545.5,3548.8,3545.5,3547.59,957302.0
1762846920,3547.27,3549.57,3546.57,3548.05,485904.0
1762846980,3547.67,3550.65,3545.77,3549.45,815508.0
1762847040,3549.44,3550.0,3548.65,3549.29,350304.0
1762847100,3548.53,3549.96,3544.84,3544.84,714554.0
1762847160,3544.68,3548.41,3544.67,3545.3,588810.0
1762847220,3545.31,3550.86,3544.53,3550.85,1028100.0
1762847280,3550.85,3553.0,3546.7,3546.83,912690.0
1762847340,3546.82,3546.83,3542.0,3543.16,1500464.0
1762847400,3543.16,3543.81,3540.24,3543.81,908462.0
1762847460,3543.1,3545.29,3541.79,3544.05,605878.0
1762847520,3543.83,3549.96,3542.26,3545.91,1104520.0
1762847580,3546.47,3548.01,3544.7,3546.43,567458.0
1762847640,3546.7,3549.34,3545.83,3546.51,357184.0
1762847700,3546.51,3550.7,3546.13,3550.07,969450.0
1762847760,3550.06,3550.6,3547.98,3548.47,622728.0
1762847820,3548.48,3549.28,3544.61,3546.65,560642.0
1762847880,3546.94,3547.08,3544.22,3545.88,1481330.0
1762847940,3545.89,3545.89,3542.03,3542.84,1105968.0
1762848000,3543.05,3547.76,3541.51,3547.16,1186792.0
1762848060,3547.65,3550.9,3546.39,3547.51,892784.0
1762848120,3547.52,3549.67,3545.2,3549.66,405066.0
1762848180,3549.66,3551.36,3546.0,3548.06,383710.0
1762848240,3548.06,3553.99,3547.78,3551.59,960046.0
1762848300,3551.25,3553.0,3550.67,3550.67,481948.0
1762848360,3550.67,3551.1,3547.8,3548.33,362438.0
1762848420,3548.33,3549.39,3542.43,3545.33,817488.0
1762848480,3545.51,3550.56,3545.51,3549.02,461306.0
1762848540,3548.61,3550.53,3546.76,3550.24,335456.0
1762848600,3550.24,3553.93,3550.24,3553.75,1106728.0
1762848660,3553.74,3560.93,3553.74,3559.07,1589684.0
1762848720,3559.07,3560.51,3556.05,3557.05,704940.0
1762848780,3557.04,3557.68,3552.17,3553.3,503032.0
1762848840,3553.31,3555.0,3553.06,3553.76,393060.0
1762848900,3553.77,3556.55,3553.47,3555.61,414492.0
1762848960,3555.61,3555.78,3550.08,3554.65,1380030.0
1762849020,3555.12,3556.11,3552.01,3553.21,466256.0
1762849080,3553.21,3558.99,3553.21,3558.79,648766.0
1762849140,3558.79,3559.88,3556.77,3557.42,1454274.0
1762849200,3557.41,3561.0,3557.27,3558.28,712642.0
1762849260,3558.58,3558.58,3556.12,3556.78,187026.0
1762849320,3556.79,3557.9,3555.06,3555.15,487964.0
1762849380,3555.4,3557.28,3555.2,3556.3,587554.0
1762849440,3556.3,3557.42,3555.7,3555.7,348920.0
1762849500,3555.71,3556.65,3552.7,3556.24,2041322.0
1762849560,3556.15,3560.0,3556.14,3559.82,1698384.0
1762849620,3559.83,3561.02,3558.84,3560.01,979324.0
1762849680,3560.01,3560.25,3555.33,3555.33,276334.0
1762849740,3555.32,3555.33,3550.01,3551.07,1621538.0
1762849800,3550.97,3554.0,3550.1,3552.94,736034.0
1762849860,3552.94,3553.53,3551.54,3553.0,244144.0
1762849920,3552.99,3553.0,3550.24,3551.01,797780.0
1762849980,3551.01,3552.99,3550.25,3551.49,261026.0
1762850040,3551.49,3551.85,3547.08,3547.53,544624.0
1762850100,3547.53,3547.53,3543.0,3544.74,980850.0
1762850160,3545.0,3549.67,3544.99,3548.97,730568.0
1762850220,3548.98,3549.66,3548.05,3548.06,300848.0
1762850280,3548.06,3548.97,3547.61,3548.73,668666.0
1762850340,3548.73,3549.78,3548.13,3548.66,1427196.0
1762850400,3548.66,3549.76,3548.06,3549.13,263368.0
1762850460,3549.12,3550.97,3548.85,3549.24,2389342.0
1762850520,3549.24,3553.99,3549.0,3552.66,941930.0
1762850580,3552.67,3552.67,3550.64,3551.87,259158.0
1762850640,3552.5,3557.9,3552.5,3556.5,972548.0
1762850700,3556.51,3559.03,3555.99,3558.69,471192.0
1762850760,3558.89,3560.0,3557.48,3559.06,448340.0
1762850820,3559.07,3559.07,3556.01,3557.45,308820.0
1762850880,3557.26,3560.0,3557.1,3559.34,789988.0
1762850940,3559.39,3559.93,3558.19,3559.72,462354.0
1762851000,3559.72,3559.84,3558.36,3558.59,465788.0
1762851060,3558.6,3558.99,3557.71,3558.67,240508.0
1762851120,3558.67,3558.81,3557.3,3558.29,587214.0
1762851180,3558.08,3559.22,3557.73,3559.22,275498.0
1762851240,3559.22,3560.0,3559.21,3559.99,690256.0
1762851300,3559.99,3561.1,3558.28,3560.99,1405264.0
1762851360,3561.0,3562.06,3560.75,3560.99,970316.0
1762851420,3560.99,3561.99,3559.83,3561.64,518016.0
1762851480,3561.65,3561.86,3560.87,3560.88,224026.0
1762851540,3560.87,3561.55,3560.16,3561.19,290974.0
1762851600,3561.18,3562.48,3559.07,3562.48,538138.0
1762851660,3562.5,3562.89,3559.88,3562.77,947506.0
1762851720,3562.76,3563.8,3561.21,3563.78,981208.0
1762851780,3563.79,3565.0,3562.39,3565.0,916416.0
1762851840,3565.75,3570.66,3565.75,3569.21,4527910.0
1762851900,3569.21,3574.7,3568.5,3572.92,3024916.0
1762851960,3572.55,3574.47,3570.78,3572.49,2191542.0
1762852020,3572.39,3577.97,3570.73,3576.24,2900354.0
1762852080,3576.24,3579.39,3576.18,3577.0,2013762.0
1762852140,3577.0,3580.99,3576.26,3580.21,1761154.0
1762852200,3580.04,3580.21,3575.0,3576.16,1099630.0
1762852260,3576.1,3577.82,3575.0,3575.36,673800.0
1762852320,3575.36,3575.36,3571.65,3573.48,924250.0
1762852380,3573.69,3574.69,3572.81,3572.81,505454.0
1762852440,3572.11,3573.04,3571.2,3571.2,939442.0
1762852500,3571.62,3573.04,3569.47,3569.64,1053000.0
1762852560,3569.63,3569.63,3564.92,3566.22,1532978.0
1762852620,3566.23,3566.99,3565.99,3566.61,673050.0
1762852680,3566.26,3566.82,3566.1,3566.51,813716.0
1762852740,3566.51,3568.0,3566.51,3566.51,647862.0
1762852800,3566.51,3568.8,3566.51,3568.76,1132736.0
1762852860,3569.0,3576.71,3568.99,3576.37,2343138.0
1762852920,3576.56,3577.0,3575.47,3576.02,780444.0
1762852980,3576.4,3576.94,3575.8,3576.0,543660.0
1762853040,3575.99,3577.0,3575.99,3576.3,418374.0
1762853100,3576.31,3577.81,3576.3,3577.42,478284.0
1762853160,3577.42,3577.42,3575.36,3576.13,679896.0
1762853220,3576.13,3576.84,3575.29,3575.39,412640.0
1762853280,3575.4,3576.58,3575.0,3576.0,496042.0
1762853340,3576.0,3576.22,3575.57,3575.8,241108.0
1762853400,3575.8,3577.36,3575.66,3576.1,919956.0
1762853460,3576.1,3576.43,3575.57,3576.43,294282.0
1762853520,3576.43,3577.17,3575.0,3577.08,409560.0
1762853580,3577.07,3578.0,3576.72,3577.99,594308.0
1762853640,3577.99,3578.8,3576.58,3578.24,1467598.0
1762853700,3578.24,3578.52,3577.68,3578.0,427812.0
1762853760,3577.84,3579.0,3577.46,3578.73,373208.0
1762853820,3578.73,3578.8,3577.49,3577.82,359340.0
1762853880,3577.83,3579.0,3576.55,3579.0,1366056.0
1762853940,3579.0,3582.47,3577.84,3582.32,2475514.0
1762854000,3582.31,3585.27,3580.6,3580.61,2485978.0
1762854060,3580.61,3580.61,3573.59,3574.38,1323746.0
1762854120,3574.59,3576.05,3572.7,3573.75,1578586.0
1762854180,3573.75,3574.91,3573.6,3573.87,977812.0
1762854240,3573.88,3574.43,3564.06,3565.18,3549060.0
1762854300,3564.44,3566.09,3561.65,3566.09,2215782.0
1762854360,3566.09,3566.09,3559.12,3561.46,2118614.0
1762854420,3561.47,3561.95,3556.3,3557.56,1978614.0
1762854480,3557.88,3564.57,3556.34,3563.92,1088794.0
1762854540,3563.92,3565.0,3562.91,3562.91,1032044.0
1762854600,3562.91,3563.58,3559.46,3560.34,1040362.0
1762854660,3560.34,3560.61,3558.33,3558.64,884078.0
1762854720,3558.64,3559.13,3557.01,3557.2,1050686.0
1762854780,3557.19,3557.19,3550.39,3554.5,4857186.0
1762854840,3554.49,3556.47,3554.19,3555.4,899104.0
1762854900,3555.44,3556.07,3554.23,3556.07,572790.0
1762854960,3556.12,3556.12,3553.6,3554.35,575310.0
1762855020,3554.34,3555.25,3553.01,3555.24,726876.0
1762855080,3555.28,3555.5,3550.98,3552.31,1080082.0
1762855140,3552.31,3555.0,3552.31,3553.96,357240.0
1762855200,3553.71,3555.78,3550.82,3555.77,1061428.0
1762855260,3555.92,3556.27,3550.3,3551.57,2017396.0
1762855320,3551.63,3554.5,3550.75,3554.5,1075334.0
1762855380,3554.5,3558.39,3554.5,3557.89,881732.0
1762855440,3558.29,3558.63,3554.16,3554.17,747262.0
1762855500,3554.17,3556.91,3553.06,3556.8,458032.0
1762855560,3556.68,3557.8,3556.21,3557.0,308728.0
1762855620,3556.63,3558.86,3556.3,3556.42,589920.0
1762855680,3556.43,3560.54,3556.41,3559.89,510180.0
1762855740,3559.89,3560.71,3558.41,3560.37,827528.0
1762855800,3560.38,3562.37,3560.06,3561.29,666506.0
1762855860,3561.29,3561.36,3560.0,3560.08,781658.0
1762855920,3560.08,3563.74,3560.08,3561.61,937790.0
1762855980,3561.77,3562.13,3559.88,3561.04,506140.0
1762856040,3561.06,3561.06,3553.43,3555.21,1204202.0
1762856100,3555.69,3557.99,3555.2,3557.99,401052.0
1762856160,3557.72,3559.38,3557.36,3559.28,308844.0
1762856220,3559.64,3559.64,3555.11,3555.11,537356.0
1762856280,3554.8,3558.63,3553.0,3558.62,479062.0
1762856340,3558.79,3564.89,3558.08,3558.08,775244.0
1762856400,3558.09,3560.5,3557.55,3559.02,479586.0
1762856460,3559.02,3560.92,3557.06,3557.06,418286.0
1762856520,3557.06,3558.99,3553.25,3558.99,1163870.0
1762856580,3558.98,3562.0,3558.98,3561.85,639666.0
1762856640,3562.0,3562.75,3560.57,3562.03,721552.0
1762856700,3562.04,3562.04,3558.93,3560.27,196900.0
1762856760,3560.27,3560.28,3558.04,3559.99,120290.0
1762856820,3560.0,3560.76,3557.02,3560.76,526296.0
1762856880,3560.76,3561.51,3559.47,3560.3,251334.0
1762856940,3560.3,3561.0,3559.78,3559.78,543032.0
1762857000,3559.78,3560.8,3556.58,3556.58,580540.0
1762857060,3556.59,3558.71,3556.11,3557.55,1206638.0
1762857120,3557.54,3558.66,3556.3,3556.5,697188.0
1762857180,3556.5,3556.99,3554.0,3554.73,256804.0
1762857240,3554.96,3554.96,3549.15,3549.15,1668520.0
1762857300,3549.13,3552.0,3546.95,3549.77,1964002.0
1762857360,3549.77,3550.71,3547.5,3547.5,480166.0
1762857420,3547.39,3553.19,3546.91,3551.41,663614.0
1762857480,3551.62,3554.83,3551.2,3554.83,294184.0
1762857540,3554.82,3557.97,3554.82,3555.07,1077666.0
1762857600,3555.08,3555.94,3553.76,3554.46,374068.0
1762857660,3554.46,3555.17,3553.12,3554.18,875028.0
1762857720,3554.19,3555.77,3553.76,3554.2,268998.0
1762857780,3554.2,3556.01,3554.2,3555.01,263060.0
1762857840,3555.01,3556.62,3554.8,3556.61,406904.0
1762857900,3556.62,3557.62,3554.93,3557.0,349926.0
1762857960,3556.79,3557.35,3555.44,3556.65,287370.0
1762858020,3556.65,3556.65,3553.77,3553.77,339826.0
1762858080,3553.78,3554.36,3553.0,3553.0,210184.0
1762858140,3553.21,3553.23,3550.85,3551.47,356776.0
1762858200,3551.48,3552.56,3550.56,3551.93,297016.0
1762858260,3551.65,3551.77,3550.57,3551.76,269884.0
1762858320,3551.77,3552.3,3550.0,3550.43,256140.0
1762858380,3550.42,3553.0,3550.42,3553.0,450704.0
1762858440,3553.0,3553.0,3552.36,3552.73,195082.0
1762858500,3552.73,3558.2,3552.72,3555.82,1225236.0
1762858560,3556.14,3556.52,3554.87,3556.51,187382.0
1762858620,3556.51,3556.52,3555.32,3555.97,96334.0
1762858680,3556.17,3557.0,3555.54,3556.99,178612.0
1762858740,3556.99,3558.89,3556.38,3558.78,661266.0
1762858800,3558.99,3560.43,3558.43,3560.37,1241550.0
1762858860,3560.36,3563.33,3559.71,3563.21,479386.0
1762858920,3563.76,3563.99,3561.69,3562.07,635554.0
1762858980,3562.06,3564.09,3561.53,3563.44,631368.0
1762859040,3563.44,3569.53,3563.44,3569.52,1672680.0
1762859100,3569.53,3571.48,3567.56,3567.56,1009184.0
1762859160,3567.19,3569.27,3567.19,3569.27,469190.0
1762859220,3569.83,3571.16,3569.15,3569.95,591758.0
1762859280,3569.94,3572.34,3569.94,3571.08,546314.0
1762859340,3571.09,3573.69,3571.08,3573.48,726902.0
1762859400,3572.98,3572.98,3568.11,3568.12,535624.0
1762859460,3568.01,3568.01,3565.37,3567.16,1265244.0
1762859520,3567.12,3570.67,3566.01,3570.45,989686.0
1762859580,3570.44,3573.18,3567.74,3572.73,980374.0
1762859640,3572.49,3573.17,3572.07,3572.86,790698.0
1762859700,3572.86,3572.86,3569.52,3569.52,546824.0
1762859760,3569.53,3571.83,3568.99,3571.27,324374.0
1762859820,3571.28,3573.09,3570.14,3570.79,593566.0
1762859880,3570.79,3571.85,3567.13,3567.9,782378.0
1762859940,3567.89,3569.91,3567.35,3569.89,503294.0
1762860000,3569.9,3577.49,3569.89,3577.49,3187416.0
1762860060,3577.48,3579.41,3577.0,3577.45,1774554.0
1762860120,3577.44,3577.88,3573.65,3575.95,682210.0
1762860180,3576.0,3578.0,3574.72,3576.3,1651070.0
1762860240,3576.29,3577.99,3576.29,3577.32,1478030.0
1762860300,3577.33,3577.96,3575.97,3576.41,860646.0
1762860360,3576.41,3580.0,3576.24,3579.99,2648204.0
1762860420,3579.99,3580.0,3576.73,3577.98,1117638.0
1762860480,3578.23,3579.47,3576.35,3576.56,531640.0
1762860540,3576.56,3577.74,3575.54,3575.54,637390.0
1762860600,3575.17,3577.23,3575.06,3576.01,458848.0
1762860660,3576.01,3578.43,3576.01,3578.42,185316.0
1762860720,3578.43,3578.43,3575.17,3575.43,407182.0
1762860780,3575.43,3576.6,3575.17,3576.0,357434.0
1762860840,3576.0,3579.0,3575.78,3578.25,520228.0
1762860900,3577.91,3579.87,3576.4,3578.08,2357090.0
1762860960,3577.93,3577.94,3574.71,3574.75,752646.0
1762861020,3574.75,3576.17,3574.74,3575.53,528180.0
1762861080,3575.65,3578.0,3575.59,3577.99,751298.0
1762861140,3577.99,3578.0,3574.76,3575.15,338076.0
1762861200,3576.0,3577.0,3575.36,3576.99,481364.0
1762861260,3577.0,3578.99,3576.72,3577.53,434876.0
1762861320,3577.53,3580.21,3577.53,3579.11,979134.0
1762861380,3579.31,3580.21,3578.18,3580.01,524514.0
1762861440,3580.0,3580.0,3578.23,3578.97,868282.0
1762861500,3578.96,3579.59,3577.65,3579.21,1486920.0
1762861560,3579.22,3579.3,3576.64,3578.86,640154.0
1762861620,3579.07,3579.78,3578.11,3579.32,310346.0
1762861680,3579.31,3579.32,3575.07,3575.28,508332.0
1762861740,3575.72,3575.73,3573.57,3573.98,1298412.0
1762861800,3573.98,3573.98,3565.92,3566.44,3303912.0
1762861860,3565.52,3570.24,3565.52,3569.1,2338358.0
1762861920,3569.1,3570.75,3567.92,3569.12,998216.0
1762861980,3569.55,3569.55,3566.42,3566.42,1433510.0
1762862040,3566.42,3567.62,3565.81,3567.61,454014.0
1762862100,3567.66,3570.22,3566.53,3568.74,719754.0
1762862160,3568.74,3569.41,3565.16,3567.49,2430250.0
1762862220,3567.68,3570.0,3567.68,3568.47,317534.0
1762862280,3568.47,3571.95,3568.08,3571.95,395328.0
1762862340,3571.95,3572.78,3571.2,3572.4,612662.0
1762862400,3572.4,3572.57,3570.96,3571.38,403432.0
1762862460,3571.37,3572.27,3569.82,3570.68,437582.0
1762862520,3570.99,3574.17,3570.99,3573.92,874326.0
1762862580,3573.54,3575.57,3573.54,3574.53,425000.0
1762862640,3574.61,3578.01,3573.4,3577.15,1046946.0
1762862700,3577.15,3585.73,3577.13,3584.7,3673672.0
1762862760,3584.71,3587.55,3582.22,3586.96,2392028.0
1762862820,3586.95,3592.15,3584.95,3588.18,3492562.0
1762862880,3588.17,3589.86,3587.21,3588.53,950910.0
1762862940,3588.75,3590.0,3588.3,3590.0,991152.0
1762863000,3590.0,3591.54,3586.85,3587.75,1694662.0
1762863060,3587.75,3588.57,3586.13,3586.13,1050882.0
1762863120,3586.13,3589.0,3585.3,3586.81,513554.0
1762863180,3586.81,3587.4,3581.66,3582.19,1476604.0
1762863240,3582.2,3582.2,3576.23,3578.43,2635740.0
1762863300,3578.24,3582.44,3578.0,3579.59,599238.0
1762863360,3579.59,3579.9,3573.22,3573.79,1742860.0
1762863420,3573.72,3575.92,3572.5,3573.73,808310.0
1762863480,3573.74,3574.32,3570.73,3570.77,630210.0
1762863540,3571.12,3572.32,3569.44,3570.48,1028828.0
1762863600,3571.89,3572.4,3568.0,3571.92,1104644.0
1762863660,3571.33,3572.31,3568.31,3568.32,809518.0
1762863720,3568.53,3570.85,3568.3,3570.84,497726.0
1762863780,3571.07,3571.33,3570.1,3571.25,619802.0
1762863840,3571.25,3571.26,3565.61,3566.21,1288402.0
1762863900,3566.21,3569.32,3564.23,3568.47,1225946.0
1762863960,3568.78,3571.19,3568.32,3569.67,1081542.0
1762864020,3569.97,3570.13,3565.46,3565.46,435678.0
1762864080,3565.02,3567.83,3564.57,3564.58,1034900.0
1762864140,3564.16,3567.22,3564.01,3564.44,629180.0
1762864200,3564.43,3565.99,3564.28,3564.51,1087264.0
1762864260,3564.52,3567.0,3564.33,3566.61,760210.0
1762864320,3566.61,3568.39,3565.08,3568.38,856592.0
1762864380,3568.56,3568.56,3566.45,3567.11,344194.0
1762864440,3567.11,3568.4,3565.02,3565.02,461288.0
1762864500,3564.45,3564.74,3560.05,3560.22,2285894.0
1762864560,3560.22,3561.93,3558.22,3558.22,1539990.0
1762864620,3558.22,3562.0,3557.53,3559.78,1600284.0
1762864680,3559.79,3559.79,3554.99,3555.34,1601840.0
1762864740,3555.55,3557.9,3554.7,3555.01,1315832.0
1762864800,3555.01,3555.59,3549.86,3551.6,4246226.0
1762864860,3551.98,3555.01,3550.0,3550.01,2363684.0
1762864920,3550.84,3553.4,3548.44,3551.14,1669682.0
1762864980,3551.14,3552.49,3548.08,3548.8,1867250.0
1762865040,3548.27,3552.89,3548.24,3550.7,1816778.0
1762865100,3550.32,3554.3,3550.0,3551.29,2296998.0
1762865160,3551.28,3552.69,3549.03,3551.47,924742.0
1762865220,3551.46,3552.84,3548.45,3548.73,1559154.0
1762865280,3548.47,3553.07,3546.96,3549.44,2545228.0
1762865340,3549.7,3549.95,3544.0,3545.1,2632038.0
1762865400,3545.1,3547.1,3543.14,3546.2,1584516.0
1762865460,3546.51,3554.16,3545.51,3553.1,1366958.0
1762865520,3553.39,3557.8,3553.39,3557.79,1561136.0
1762865580,3557.8,3559.15,3556.37,3556.38,1250404.0
1762865640,3556.39,3558.18,3554.53,3555.64,1060974.0
1762865700,3555.71,3556.46,3554.83,3555.29,526356.0
1762865760,3555.3,3555.92,3552.5,3553.47,710578.0
1762865820,3553.31,3554.31,3539.34,3542.76,6255176.0
1762865880,3542.46,3544.37,3539.99,3542.6,5735866.0
1762865940,3542.8,3542.8,3538.05,3539.85,2453180.0
1762866000,3539.68,3543.97,3539.67,3541.48,2438792.0
1762866060,3541.48,3544.45,3539.84,3541.85,1380590.0
1762866120,3541.85,3546.72,3541.85,3544.71,1482248.0
1762866180,3545.33,3545.67,3543.9,3545.43,661936.0
1762866240,3545.43,3547.61,3544.68,3546.4,1198534.0
1762866300,3546.13,3546.97,3544.69,3546.73,618050.0
1762866360,3546.73,3551.39,3546.73,3548.82,1974938.0
1762866420,3548.82,3550.26,3544.81,3549.25,1109924.0
1762866480,3549.25,3551.19,3547.52,3550.83,960970.0
1762866540,3550.84,3552.56,3550.21,3550.32,1864960.0
1762866600,3550.32,3551.44,3548.01,3548.01,864310.0
1762866660,3548.01,3549.54,3548.0,3548.99,738210.0
1762866720,3548.98,3549.91,3548.15,3548.15,882544.0
1762866780,3548.01,3549.0,3547.42,3549.0,572630.0
1762866840,3549.0,3552.52,3548.99,3552.26,1077436.0
1762866900,3552.26,3553.2,3550.38,3552.01,985728.0
1762866960,3552.48,3556.26,3545.93,3545.99,1257528.0
1762867020,3546.0,3547.38,3543.0,3546.46,1745212.0
1762867080,3546.45,3550.0,3546.18,3547.33,855880.0
1762867140,3547.32,3547.92,3545.07,3547.06,628316.0
1762867200,3547.06,3549.0,3545.78,3548.96,1814082.0
1762867260,3548.68,3554.3,3548.34,3551.86,1925668.0
1762867320,3551.87,3552.72,3550.06,3550.5,941068.0
1762867380,3550.5,3550.94,3546.78,3549.17,977434.0
1762867440,3549.17,3558.0,3548.01,3554.42,2837998.0
1762867500,3554.42,3556.3,3552.9,3555.0,1507546.0
1762867560,3555.0,3555.99,3552.73,3555.99,1375352.0
1762867620,3556.0,3557.51,3552.41,3553.3,1610604.0
1762867680,3553.17,3553.69,3545.97,3547.18,3123782.0
1762867740,3547.14,3550.0,3546.22,3550.0,830956.0
1762867800,3550.0,3554.38,3549.7,3554.37,1987394.0
1762867860,3554.38,3557.0,3551.92,3551.95,652852.0
1762867920,3552.19,3552.84,3550.06,3551.45,659682.0
1762867980,3551.89,3557.95,3551.89,3557.31,2207056.0
1762868040,3557.5,3558.03,3553.99,3555.97,603648.0
1762868100,3555.97,3556.28,3552.36,3555.66,674594.0
1762868160,3555.67,3560.63,3555.09,3558.27,1937696.0
1762868220,3558.27,3560.26,3556.8,3557.77,953880.0
1762868280,3557.78,3558.08,3553.6,3554.67,458986.0
1762868340,3554.67,3555.43,3553.41,3554.09,343796.0
1762868400,3554.09,3555.31,3552.45,3555.31,400336.0
1762868460,3555.31,3562.86,3555.31,3560.54,1305428.0
1762868520,3560.53,3563.2,3560.11,3563.2,1435702.0
1762868580,3563.2,3563.42,3559.08,3559.37,1955218.0
1762868640,3559.37,3561.32,3557.0,3561.31,488180.0
1762868700,3561.32,3564.16,3561.32,3563.45,707266.0
1762868760,3563.66,3569.19,3563.66,3566.4,3450692.0
1762868820,3566.4,3572.78,3566.39,3568.07,2234336.0
1762868880,3567.68,3570.06,3567.01,3567.68,1147582.0
1762868940,3567.68,3568.41,3566.0,3567.25,575306.0
1762869000,3567.25,3567.99,3559.58,3559.58,4430874.0
1762869060,3559.57,3560.05,3556.77,3556.77,2031270.0
1762869120,3556.07,3556.07,3549.22,3551.58,5743478.0
1762869180,3549.67,3549.92,3536.13,3540.77,7030136.0
1762869240,3540.72,3544.31,3539.49,3540.51,2852546.0
1762869300,3540.52,3540.52,3524.16,3530.16,12975932.0
1762869360,3529.29,3536.66,3528.43,3529.4,7351022.0
1762869420,3529.4,3531.01,3525.15,3531.01,2969974.0
1762869480,3530.7,3530.7,3526.0,3528.97,1660938.0
1762869540,3528.97,3530.99,3525.75,3530.98,2551838.0
1762869600,3531.08,3538.58,3530.06,3530.61,5761570.0
1762869660,3530.62,3530.62,3524.41,3524.89,4218800.0
1762869720,3524.89,3525.85,3520.11,3520.27,3968118.0
1762869780,3520.8,3525.74,3520.8,3524.38,4112196.0
1762869840,3524.38,3529.99,3523.82,3529.81,1545440.0
1762869900,3529.09,3529.23,3525.46,3528.24,1365780.0
1762869960,3528.25,3535.0,3527.52,3535.0,1844706.0
1762870020,3534.99,3535.17,3526.72,3526.72,5725082.0
1762870080,3526.38,3527.5,3524.01,3524.76,1135130.0
1762870140,3524.75,3528.77,3524.17,3528.56,895820.0
1762870200,3528.55,3532.16,3526.76,3526.94,864618.0
1762870260,3526.85,3530.0,3526.8,3530.0,666136.0
1762870320,3529.99,3530.0,3526.18,3527.84,1090456.0
1762870380,3526.67,3529.44,3526.63,3528.36,1512506.0
1762870440,3528.36,3530.51,3526.97,3530.18,1359804.0
1762870500,3529.68,3530.46,3527.78,3530.24,1016568.0
1762870560,3530.35,3531.47,3527.86,3529.43,1117188.0
1762870620,3529.62,3529.99,3527.0,3529.0,589282.0
1762870680,3528.94,3534.74,3526.27,3532.67,2078752.0
1762870740,3532.66,3533.46,3531.38,3532.83,1117154.0
1762870800,3532.88,3535.59,3531.87,3535.58,1629376.0
1762870860,3535.37,3536.5,3530.05,3531.41,1804426.0
1762870920,3531.41,3537.7,3530.22,3537.06,1840028.0
1762870980,3537.06,3537.06,3535.31,3535.65,1384620.0
1762871040,3535.64,3536.45,3535.0,3536.03,1021748.0
1762871100,3536.04,3538.75,3534.71,3538.66,766854.0
1762871160,3538.66,3544.75,3537.33,3544.75,2082092.0
1762871220,3545.23,3545.78,3540.56,3540.64,1493890.0
1762871280,3540.07,3540.53,3528.39,3530.02,4246666.0
1762871340,3529.61,3531.36,3529.39,3530.83,703246.0
1762871400,3530.83,3531.48,3526.81,3528.7,2244332.0
1762871460,3528.84,3528.84,3514.48,3514.84,3088126.0
1762871520,3523.47,3523.74,3510.55,3511.39,15247610.0
1762871580,3511.74,3516.28,3510.13,3516.15,5538524.0
1762871640,3515.92,3517.18,3511.04,3513.46,3036722.0
1762871700,3513.27,3521.37,3513.04,3519.96,3561656.0
1762871760,3519.29,3520.37,3514.43,3517.09,2596706.0
1762871820,3516.19,3520.2,3513.13,3516.42,4057828.0
1762871880,3516.41,3526.77,3514.84,3523.26,2369772.0
1762871940,3523.65,3525.87,3522.86,3524.63,1317226.0
1762872000,3524.63,3525.22,3515.42,3517.68,2611030.0
1762872060,3517.68,3521.1,3514.32,3516.44,1514418.0
1762872120,3515.4,3517.89,3514.3,3515.44,1191646.0
1762872180,3515.46,3516.26,3509.83,3511.26,4691062.0
1762872240,3511.41,3512.71,3506.57,3508.46,5479618.0
1762872300,3508.67,3511.89,3508.15,3510.95,2817334.0
1762872360,3510.72,3513.22,3508.15,3511.0,1561094.0
1762872420,3511.0,3511.88,3487.44,3498.26,15709700.0
1762872480,3498.24,3501.24,3485.39,3490.6,10814390.0
1762872540,3490.68,3492.83,3486.73,3490.81,5553224.0
1762872600,3490.78,3497.14,3489.57,3496.22,4531610.0
1762872660,3496.1,3496.55,3485.9,3490.84,5095546.0
1762872720,3490.86,3493.03,3487.02,3492.11,3163768.0
1762872780,3492.12,3496.83,3490.41,3492.0,2318910.0
1762872840,3491.94,3495.76,3486.66,3494.04,3850454.0
1762872900,3494.04,3495.69,3492.32,3495.64,2512826.0
1762872960,3495.66,3519.96,3495.66,3514.33,19736196.0
1762873020,3514.59,3525.19,3514.59,3522.05,7295300.0
1762873080,3522.29,3528.14,3521.38,3525.12,7287894.0
1762873140,3525.6,3531.72,3525.32,3528.84,4660450.0
1762873200,3526.79,3526.82,3520.48,3521.49,2885930.0
1762873260,3521.49,3522.26,3517.5,3519.76,2261892.0
1762873320,3518.8,3518.8,3512.29,3516.71,2985658.0
1762873380,3516.89,3519.18,3512.77,3514.69,1853104.0
1762873440,3514.26,3515.24,3508.55,3508.82,2624222.0
1762873500,3508.84,3510.43,3505.18,3506.94,2570914.0
1762873560,3506.65,3507.39,3491.41,3492.01,5814690.0
1762873620,3490.72,3501.07,3490.51,3501.02,4635900.0
1762873680,3501.06,3503.45,3498.43,3502.2,3682418.0
1762873740,3502.26,3506.14,3497.4,3500.09,3800180.0
1762873800,3499.74,3502.6,3498.36,3501.18,1683526.0
1762873860,3501.08,3503.84,3498.5,3502.4,2004386.0
1762873920,3502.39,3505.74,3499.59,3500.32,1426868.0
1762873980,3500.32,3500.32,3493.31,3496.0,1990618.0
1762874040,3495.78,3498.15,3493.87,3496.09,2444536.0
1762874100,3496.09,3498.3,3493.25,3496.85,1974944.0
1762874160,3497.03,3512.73,3497.03,3509.13,4170454.0
1762874220,3509.12,3511.72,3504.85,3509.81,3413268.0
1762874280,3510.0,3511.7,3509.32,3509.39,1901186.0
1762874340,3509.38,3509.56,3502.95,3506.2,1231634.0
1762874400,3506.23,3509.0,3502.69,3506.95,1294224.0
1762874460,3506.51,3510.99,3506.35,3510.64,680300.0
1762874520,3510.41,3515.07,3508.68,3511.46,2136558.0
1762874580,3511.4,3511.4,3505.17,3507.29,647834.0
1762874640,3507.29,3515.4,3507.29,3513.37,1362650.0
1762874700,3513.67,3515.0,3511.12,3512.01,1105348.0
1762874760,3512.0,3512.01,3500.19,3504.4,1422674.0
1762874820,3504.35,3505.42,3500.65,3503.35,1688044.0
1762874880,3503.38,3504.58,3491.73,3491.76,5815150.0
1762874940,3491.75,3493.41,3485.12,3485.12,6816434.0
1762875000,3485.92,3485.92,3473.53,3478.59,14985608.0
1762875060,3478.59,3478.91,3472.34,3472.85,3872778.0
1762875120,3472.8,3476.7,3470.0,3474.13,4962502.0
1762875180,3473.71,3473.94,3466.52,3473.7,8382224.0
1762875240,3473.7,3479.45,3472.97,3479.21,4753764.0
1762875300,3478.9,3479.73,3474.68,3477.33,3048258.0
1762875360,3477.3,3478.23,3471.37,3474.59,1964694.0
1762875420,3474.59,3480.0,3473.58,3479.27,3438758.0
1762875480,3479.27,3482.56,3478.3,3478.68,2231508.0
1762875540,3479.27,3482.99,3477.84,3482.99,2546732.0
1762875600,3482.83,3487.33,3482.74,3486.86,3411086.0
1762875660,3487.84,3488.59,3483.4,3488.15,2025172.0
1762875720,3488.19,3488.41,3485.07,3486.46,1066768.0
1762875780,3486.46,3486.46,3475.31,3478.32,2083024.0
1762875840,3478.32,3481.25,3476.01,3477.71,1224836.0
1762875900,3477.59,3481.48,3477.59,3481.48,2292550.0
1762875960,3481.49,3483.65,3470.23,3470.23,2902738.0
1762876020,3470.22,3474.16,3467.25,3471.52,3552360.0
1762876080,3471.71,3474.24,3469.18,3470.9,1590534.0
1762876140,3470.82,3476.92,3469.74,3476.92,1313184.0
1762876200,3476.91,3479.95,3474.71,3479.23,1635788.0
1762876260,3479.03,3479.03,3474.69,3475.84,1405384.0
1762876320,3476.01,3479.95,3475.69,3475.96,983908.0
1762876380,3475.95,3481.95,3475.76,3481.32,954078.0
1762876440,3481.31,3482.82,3478.76,3482.01,2241738.0
1762876500,3482.02,3484.78,3481.28,3481.48,2522402.0
1762876560,3481.48,3482.41,3480.02,3482.08,1200776.0
1762876620,3482.08,3484.58,3478.79,3484.54,1305176.0
1762876680,3484.54,3484.54,3480.71,3483.88,1115340.0
1762876740,3483.85,3484.23,3479.61,3479.62,823514.0
1762876800,3479.89,3483.3,3479.62,3483.3,1712260.0
1762876860,3483.29,3483.35,3477.93,3483.04,1158968.0
1762876920,3482.02,3484.63,3480.0,3484.63,1295850.0
1762876980,3484.62,3486.7,3482.79,3482.79,1918524.0
1762877040,3482.79,3482.79,3477.36,3479.34,1253274.0
1762877100,3479.59,3482.2,3477.88,3481.92,923944.0
1762877160,3481.6,3481.6,3472.68,3473.26,1393732.0
1762877220,3473.08,3477.06,3472.34,3475.26,2124260.0
1762877280,3475.12,3475.12,3466.93,3466.93,2177220.0
1762877340,3467.38,3468.0,3463.92,3465.98,6245774.0
1762877400,3466.48,3475.68,3465.95,3475.08,3595382.0
1762877460,3475.1,3481.76,3473.81,3481.07,1991918.0
1762877520,3481.09,3482.29,3478.28,3481.2,1996052.0
1762877580,3481.75,3482.0,3478.06,3480.03,1337696.0
1762877640,3480.38,3481.34,3479.21,3479.81,657098.0
1762877700,3479.81,3483.0,3479.8,3482.49,3425124.0
1762877760,3483.0,3484.68,3479.73,3483.48,2148948.0
1762877820,3483.58,3484.97,3476.85,3478.23,1438288.0
1762877880,3477.92,3483.25,3477.53,3481.99,1707264.0
1762877940,3481.99,3485.24,3481.65,3484.98,1244366.0
1762878000,3485.14,3487.39,3481.44,3485.75,1968242.0
1762878060,3485.75,3490.01,3485.74,3488.99,2048968.0
1762878120,3489.0,3490.7,3488.2,3490.28,1487710.0
1762878180,3490.42,3493.67,3490.2,3491.49,2018994.0
1762878240,3491.49,3494.19,3490.87,3492.04,1912890.0
1762878300,3492.04,3493.04,3487.67,3489.75,1550994.0
1762878360,3489.76,3490.2,3487.0,3487.0,1182186.0
1762878420,3487.0,3487.07,3478.23,3478.57,2841474.0
1762878480,3478.42,3478.45,3470.32,3471.89,2558098.0
1762878540,3471.66,3473.49,3469.68,3473.39,2845792.0
1762878600,3473.87,3473.87,3467.27,3470.88,1544844.0
1762878660,3470.89,3475.97,3469.58,3473.78,1376452.0
1762878720,3474.07,3478.64,3472.01,3472.35,1307168.0
1762878780,3472.0,3478.64,3471.34,3478.02,1119368.0
1762878840,3478.21,3483.84,3476.79,3482.42,1247798.0
1762878900,3482.41,3483.0,3479.45,3480.34,675098.0
1762878960,3481.66,3484.99,3481.65,3483.04,776182.0
1762879020,3483.31,3484.0,3479.08,3480.07,719568.0
1762879080,3480.07,3480.48,3475.07,3477.97,1376082.0
1762879140,3477.96,3481.51,3477.96,3479.66,831794.0
1762879200,3479.66,3481.4,3473.44,3473.69,656904.0
1762879260,3474.3,3483.72,3474.3,3483.71,601856.0
1762879320,3483.71,3489.46,3483.16,3489.46,978150.0
1762879380,3489.27,3491.67,3487.23,3487.43,1462372.0
1762879440,3487.43,3487.43,3484.86,3486.87,486060.0
1762879500,3486.87,3488.39,3483.47,3487.32,2061466.0
1762879560,3487.32,3496.64,3486.71,3496.26,4189460.0
1762879620,3496.32,3498.4,3494.69,3497.97,1727066.0
1762879680,3497.99,3498.0,3491.81,3491.81,1175274.0
1762879740,3491.82,3494.51,3491.82,3493.94,466796.0
1762879800,3493.95,3493.95,3484.23,3487.38,1382872.0
1762879860,3487.57,3490.61,3486.7,3489.86,1177378.0
1762879920,3489.87,3492.35,3487.71,3492.34,626816.0
1762879980,3492.34,3494.59,3491.61,3492.15,893328.0
1762880040,3492.15,3492.4,3490.47,3490.6,456674.0
1762880100,3490.6,3490.6,3486.19,3486.55,584584.0
1762880160,3486.55,3488.18,3484.88,3486.58,508178.0
1762880220,3486.59,3488.63,3483.01,3484.26,435602.0
1762880280,3484.75,3485.58,3480.79,3482.12,1171872.0
1762880340,3482.31,3484.07,3481.53,3483.44,372898.0
1762880400,3483.45,3485.59,3483.02,3484.36,2090010.0
1762880460,3484.37,3487.95,3481.33,3482.16,2475916.0
1762880520,3482.16,3482.39,3478.06,3478.07,1020622.0
1762880580,3478.08,3479.75,3476.82,3479.55,1108692.0
1762880640,3479.43,3482.02,3477.57,3481.89,658934.0
1762880700,3481.89,3492.11,3481.89,3490.01,1582392.0
1762880760,3490.01,3495.0,3490.01,3494.97,1028114.0
1762880820,3495.33,3497.07,3492.44,3492.45,1389204.0
1762880880,3492.44,3493.79,3487.83,3489.81,1148040.0
1762880940,3490.0,3490.86,3489.13,3490.01,570992.0
1762881000,3490.01,3497.18,3490.01,3493.91,1072608.0
1762881060,3493.92,3494.23,3489.4,3490.11,843384.0
1762881120,3490.46,3492.91,3490.11,3491.72,392764.0
1762881180,3491.72,3492.86,3490.46,3491.45,444674.0
1762881240,3491.45,3491.46,3488.89,3488.89,301154.0
1762881300,3488.9,3493.62,3488.3,3490.0,653708.0
1762881360,3489.71,3489.72,3483.12,3486.42,751632.0
1762881420,3486.42,3487.47,3484.01,3484.85,409658.0
1762881480,3484.85,3484.93,3482.49,3483.44,611002.0
1762881540,3483.45,3486.96,3483.45,3483.58,702654.0
1762881600,3483.17,3485.5,3482.16,3483.89,605652.0
1762881660,3484.85,3485.88,3481.0,3481.4,655086.0
1762881720,3481.76,3485.24,3481.0,3482.71,362738.0
1762881780,3482.56,3482.56,3478.11,3479.61,962872.0
1762881840,3479.61,3479.79,3474.22,3475.07,1713052.0
1762881900,3475.07,3475.76,3472.56,3473.12,982906.0
1762881960,3473.12,3473.92,3470.47,3472.08,1590628.0
1762882020,3471.81,3474.12,3470.62,3471.99,981960.0
1762882080,3471.68,3475.53,3471.67,3474.6,591098.0
1762882140,3473.51,3475.01,3471.8,3474.79,614402.0
1762882200,3474.79,3476.88,3472.64,3476.88,653368.0
1762882260,3476.74,3476.74,3470.62,3470.63,814184.0
1762882320,3470.63,3470.97,3467.47,3470.43,2116332.0
1762882380,3470.44,3472.91,3467.27,3470.17,1395008.0
1762882440,3469.37,3472.97,3466.85,3467.13,2018688.0
1762882500,3467.2,3469.68,3457.74,3459.72,6463596.0
1762882560,3459.5,3463.05,3456.71,3461.28,7140836.0
1762882620,3461.37,3461.53,3455.45,3458.65,4393438.0
1762882680,3458.66,3459.56,3455.55,3459.55,2884652.0
1762882740,3458.38,3459.43,3456.3,3457.13,1455382.0
1762882800,3457.14,3457.42,3447.29,3447.52,10271850.0
1762882860,3448.0,3452.71,3444.48,3452.71,7268294.0
1762882920,3452.77,3454.83,3451.49,3454.48,2390352.0
1762882980,3453.86,3454.99,3449.2,3454.64,1331884.0
1762883040,3454.65,3460.21,3454.05,3458.33,4228436.0
1762883100,3458.33,3462.12,3455.76,3457.59,1763172.0
1762883160,3457.59,3459.65,3456.44,3459.64,1058564.0
1762883220,3459.84,3460.86,3454.9,3455.23,1339202.0
1762883280,3455.22,3458.63,3451.61,3457.35,1332842.0
1762883340,3457.35,3460.43,3454.76,3459.04,1143718.0
1762883400,3459.03,3464.16,3457.67,3461.56,2054174.0
1762883460,3461.55,3465.12,3460.81,3464.19,2919838.0
1762883520,3464.19,3465.48,3462.75,3464.0,1145328.0
1762883580,3463.99,3466.0,3461.34,3465.99,877632.0
1762883640,3465.93,3471.29,3465.2,3468.84,2570004.0
1762883700,3468.87,3471.79,3468.87,3470.44,1144396.0
1762883760,3470.45,3472.7,3470.43,3471.44,552586.0
1762883820,3471.44,3472.44,3470.44,3471.33,929948.0
1762883880,3471.5,3474.99,3470.62,3472.21,1361344.0
1762883940,3471.91,3472.0,3470.0,3471.49,518390.0
1762884000,3469.79,3479.95,3469.79,3475.86,3349178.0
1762884060,3475.85,3485.12,3475.29,3480.41,4921668.0
1762884120,3480.42,3483.84,3476.91,3476.91,2139366.0
1762884180,3476.92,3477.28,3470.27,3472.29,1275960.0
1762884240,3472.29,3474.95,3471.77,3473.01,479382.0
1762884300,3473.01,3473.94,3471.45,3473.8,407452.0
1762884360,3473.8,3479.12,3473.8,3476.41,1638550.0
1762884420,3476.42,3476.99,3466.23,3467.16,2298572.0
1762884480,3467.16,3467.72,3462.82,3463.65,3313828.0
1762884540,3463.65,3466.72,3458.33,3463.66,4810314.0
1762884600,3463.65,3471.3,3463.65,3471.04,2607356.0
1762884660,3471.05,3471.42,3469.81,3469.86,1212078.0
1762884720,3469.87,3474.41,3469.86,3472.7,1386988.0
1762884780,3472.7,3483.63,3472.7,3483.63,2365776.0
1762884840,3482.93,3482.93,3476.5,3476.51,1761250.0
1762884900,3476.5,3477.28,3474.68,3475.99,557894.0
1762884960,3475.99,3481.14,3475.99,3480.7,647544.0
1762885020,3480.25,3480.25,3474.31,3475.79,857266.0
1762885080,3475.8,3478.55,3475.4,3478.02,348754.0
1762885140,3477.61,3479.99,3476.08,3477.87,427444.0
1762885200,3477.87,3480.95,3477.87,3479.74,793920.0
1762885260,3480.0,3480.74,3475.76,3476.63,1140140.0
1762885320,3476.63,3476.63,3473.51,3475.68,612046.0
1762885380,3475.68,3476.35,3472.14,3474.5,310498.0
1762885440,3474.28,3474.93,3469.36,3469.72,995862.0
1762885500,3469.73,3470.0,3467.2,3467.2,694958.0
1762885560,3468.33,3469.73,3465.91,3466.64,1056630.0
1762885620,3466.64,3467.66,3465.29,3466.53,930504.0
1762885680,3466.54,3475.75,3466.53,3475.41,1251216.0
1762885740,3475.22,3475.26,3469.04,3474.19,2299246.0
1762885800,3474.32,3478.88,3473.74,3478.61,1534120.0
1762885860,3478.38,3480.46,3477.01,3477.32,1423146.0
1762885920,3477.32,3478.71,3473.86,3475.35,415062.0
1762885980,3475.34,3478.15,3474.34,3474.85,478070.0
1762886040,3474.85,3476.73,3474.23,3476.13,444274.0
1762886100,3476.27,3477.44,3475.47,3475.66,204490.0
1762886160,3475.17,3475.17,3465.51,3467.18,1215104.0
1762886220,3467.17,3469.98,3466.03,3467.37,977872.0
1762886280,3467.51,3468.95,3464.69,3464.7,1239404.0
1762886340,3464.69,3467.58,3463.0,3467.58,1121232.0
1762886400,3467.58,3470.63,3466.52,3469.71,630742.0
1762886460,3469.72,3472.97,3469.71,3471.56,434412.0
1762886520,3471.77,3473.06,3465.35,3465.58,293968.0
1762886580,3465.77,3465.77,3462.09,3463.77,893672.0
1762886640,3463.78,3464.83,3463.07,3464.79,601914.0
1762886700,3464.66,3466.64,3464.01,3466.64,376700.0
1762886760,3466.64,3470.61,3464.33,3466.49,413320.0
1762886820,3466.79,3467.33,3463.79,3465.67,322078.0
1762886880,3466.03,3469.22,3465.38,3469.22,569052.0
1762886940,3469.21,3474.93,3469.21,3474.4,1403736.0
1762887000,3474.41,3475.09,3472.06,3473.25,931872.0
1762887060,3473.65,3475.77,3471.95,3475.45,732580.0
1762887120,3475.45,3476.0,3474.79,3475.86,282408.0
1762887180,3475.85,3475.86,3472.33,3472.62,930390.0
1762887240,3472.19,3472.46,3468.64,3469.65,1389910.0
1762887300,3469.64,3471.54,3468.64,3470.2,775382.0
1762887360,3470.21,3470.21,3466.13,3468.02,777870.0
1762887420,3468.02,3469.3,3466.74,3467.33,775358.0
1762887480,3467.33,3468.84,3467.32,3468.31,202784.0
1762887540,3468.31,3468.45,3466.63,3467.1,190190.0
1762887600,3467.32,3467.32,3461.48,3461.56,1414200.0
1762887660,3461.59,3462.51,3460.55,3460.92,1346978.0
1762887720,3460.92,3461.92,3459.0,3459.42,1023922.0
1762887780,3459.24,3464.32,3456.7,3461.96,1484672.0
1762887840,3461.76,3464.1,3459.26,3463.77,1034882.0
1762887900,3463.76,3465.15,3461.97,3461.98,1033712.0
1762887960,3462.2,3463.11,3460.85,3461.03,477360.0
1762888020,3461.03,3461.39,3455.41,3455.86,1414284.0
1762888080,3455.7,3455.86,3450.47,3454.34,3776212.0
1762888140,3454.34,3458.0,3453.89,3456.35,1117530.0
1762888200,3456.35,3458.95,3456.35,3458.94,705220.0
1762888260,3458.94,3460.97,3458.9,3459.12,658204.0
1762888320,3459.32,3462.87,3459.31,3462.21,507392.0
1762888380,3462.22,3462.22,3457.33,3457.79,1110854.0
1762888440,3458.66,3459.82,3457.6,3457.92,422734.0
1762888500,3458.33,3462.95,3458.33,3460.16,1013320.0
1762888560,3460.17,3467.28,3460.17,3467.05,1022862.0
1762888620,3467.05,3467.69,3465.57,3465.76,527352.0
1762888680,3465.27,3468.78,3465.27,3467.52,624542.0
1762888740,3466.94,3467.53,3460.0,3460.21,738028.0
1762888800,3460.43,3465.58,3460.43,3464.9,359822.0
1762888860,3465.19,3465.19,3462.5,3463.5,434082.0
1762888920,3463.5,3466.49,3463.24,3463.45,810496.0
1762888980,3463.45,3463.45,3460.0,3461.05,1018964.0
1762889040,3461.04,3463.68,3461.04,3463.45,289238.0
1762889100,3463.46,3463.46,3460.25,3462.7,391802.0
1762889160,3462.29,3465.28,3462.28,3463.64,495540.0
1762889220,3463.64,3466.55,3463.64,3464.05,243984.0
1762889280,3464.05,3465.07,3461.94,3463.01,597604.0
1762889340,3463.01,3463.8,3462.63,3462.91,619840.0
1762889400,3463.09,3467.1,3463.09,3466.16,284332.0
1762889460,3466.16,3468.0,3465.95,3466.56,720462.0
1762889520,3466.57,3466.97,3464.0,3464.5,1028192.0
1762889580,3464.5,3467.01,3464.33,3467.0,216882.0
1762889640,3467.01,3467.3,3462.47,3462.9,246564.0
1762889700,3462.89,3463.5,3458.5,3459.35,552556.0
1762889760,3459.34,3459.51,3457.05,3457.66,299022.0
1762889820,3457.66,3457.99,3455.9,3455.91,730390.0
1762889880,3455.61,3455.61,3451.81,3453.03,2282066.0
1762889940,3453.34,3454.16,3452.67,3453.07,643398.0
1762890000,3453.08,3455.99,3452.98,3455.55,794386.0
1762890060,3455.79,3456.45,3455.04,3455.27,444686.0
1762890120,3455.28,3455.28,3448.04,3450.6,2216734.0
1762890180,3450.6,3451.92,3448.93,3451.35,1117598.0
1762890240,3451.25,3454.35,3451.25,3452.66,886690.0
1762890300,3452.7,3452.71,3450.0,3450.84,1435032.0
1762890360,3450.84,3457.31,3450.83,3452.22,1232454.0
1762890420,3452.22,3458.42,3451.82,3458.21,1373434.0
1762890480,3458.59,3463.99,3458.59,3463.35,773558.0
1762890540,3464.06,3464.06,3460.56,3462.49,483736.0
1762890600,3462.49,3464.96,3461.32,3464.3,485428.0
1762890660,3464.31,3465.08,3461.91,3463.22,693654.0
1762890720,3463.22,3463.22,3458.33,3461.74,476290.0
1762890780,3462.18,3467.68,3462.18,3462.88,912716.0
1762890840,3462.9,3462.91,3460.72,3461.95,378102.0
1762890900,3461.91,3464.1,3461.72,3462.59,249292.0
1762890960,3462.6,3463.64,3460.15,3460.91,394202.0
1762891020,3460.75,3460.91,3458.46,3459.46,460874.0
1762891080,3458.98,3458.98,3453.85,3454.74,1177448.0
1762891140,3454.74,3455.87,3453.39,3455.65,942640.0
1762891200,3455.66,3456.83,3454.0,3455.0,1117632.0
1762891260,3455.01,3455.92,3453.81,3454.04,1396296.0
1762891320,3454.04,3454.04,3450.03,3450.43,700368.0
1762891380,3450.09,3455.29,3449.51,3451.67,1569868.0
1762891440,3451.83,3452.6,3449.37,3450.08,408480.0
1762891500,3450.08,3454.37,3449.37,3450.21,558110.0
1762891560,3450.21,3451.31,3449.0,3449.25,809066.0
1762891620,3449.38,3449.88,3442.61,3444.89,4563918.0
1762891680,3444.9,3446.93,3442.87,3444.51,1770466.0
1762891740,3444.55,3446.04,3441.56,3443.72,2164232.0
1762891800,3443.72,3447.21,3442.4,3442.76,800166.0
1762891860,3442.69,3447.3,3436.07,3446.9,6618950.0
1762891920,3446.96,3451.2,3445.38,3445.54,1468842.0
1762891980,3445.68,3446.09,3441.42,3443.21,807428.0
1762892040,3443.21,3448.56,3443.21,3447.48,648572.0
1762892100,3447.47,3453.98,3447.47,3448.69,1355128.0
1762892160,3448.69,3449.91,3443.47,3444.0,817508.0
1762892220,3443.89,3445.95,3443.18,3444.58,736384.0
1762892280,3445.26,3450.68,3444.96,3450.39,495082.0
1762892340,3450.39,3451.53,3448.41,3451.28,725292.0
1762892400,3451.29,3456.95,3451.22,3456.26,1355128.0
1762892460,3456.01,3457.81,3455.49,3457.0,1439584.0
1762892520,3457.0,3457.33,3455.0,3455.51,696516.0
1762892580,3455.51,3458.64,3455.51,3457.76,1198284.0
1762892640,3457.4,3459.11,3456.01,3458.69,661506.0
1762892700,3458.69,3460.66,3457.81,3458.35,668098.0
1762892760,3458.36,3458.8,3451.1,3451.11,736196.0
1762892820,3451.1,3452.79,3449.5,3452.16,1290842.0
1762892880,3452.16,3452.16,3446.87,3447.63,762644.0
1762892940,3447.63,3448.12,3445.42,3446.35,612390.0
1762893000,3446.35,3446.35,3442.0,3442.95,1897322.0
1762893060,3442.95,3442.95,3435.48,3436.42,3238404.0
1762893120,3436.67,3441.18,3436.67,3439.49,1987396.0
1762893180,3439.49,3440.62,3436.15,3437.27,872208.0
1762893240,3437.27,3437.3,3434.0,3437.3,2933504.0
1762893300,3437.3,3437.3,3431.89,3431.89,4431148.0
1762893360,3432.59,3437.38,3432.59,3434.21,1557014.0
1762893420,3433.99,3439.36,3433.55,3436.2,994500.0
1762893480,3436.21,3437.96,3432.96,3433.0,965870.0
1762893540,3433.0,3437.93,3431.76,3436.72,1652294.0
1762893600,3437.05,3437.99,3435.11,3437.47,1212796.0
1762893660,3437.68,3439.48,3432.7,3432.72,1257696.0
1762893720,3432.71,3437.61,3432.23,3435.85,727320.0
1762893780,3435.86,3437.65,3434.67,3436.89,1069632.0
1762893840,3436.9,3437.35,3432.24,3432.24,812574.0
1762893900,3432.81,3435.12,3432.15,3433.34,969472.0
1762893960,3433.49,3435.01,3428.03,3433.54,3896190.0
1762894020,3433.55,3439.95,3430.64,3438.81,2617402.0
1762894080,3438.69,3444.99,3435.84,3443.15,2745862.0
1762894140,3443.47,3444.28,3439.16,3439.63,1739084.0
1762894200,3439.64,3441.65,3437.1,3440.96,1241762.0
1762894260,3441.25,3441.25,3437.0,3438.43,617434.0
1762894320,3438.41,3441.61,3436.63,3441.61,527832.0
1762894380,3441.49,3441.98,3437.8,3438.61,768390.0
1762894440,3438.6,3441.93,3438.05,3441.26,511068.0
1762894500,3439.1,3443.14,3438.4,3441.39,1229132.0
1762894560,3441.4,3445.6,3441.4,3443.98,1114196.0
1762894620,3443.99,3446.39,3442.89,3446.2,741188.0
1762894680,3446.2,3446.31,3442.71,3443.54,1098764.0
1762894740,3443.71,3443.71,3426.94,3437.34,6524036.0
1762894800,3437.34,3445.45,3437.34,3445.45,2320128.0
1762894860,3445.45,3445.45,3429.6,3431.23,5269688.0
1762894920,3431.23,3433.48,3427.87,3433.48,2306516.0
1762894980,3433.47,3434.89,3430.0,3434.13,1878688.0
1762895040,3433.62,3441.13,3432.19,3439.77,1082700.0
1762895100,3439.78,3439.92,3435.66,3436.81,1090684.0
1762895160,3436.81,3437.22,3435.7,3437.22,344274.0
1762895220,3436.7,3440.0,3434.44,3434.44,863752.0
1762895280,3434.69,3439.89,3431.51,3439.05,1273166.0
1762895340,3439.05,3444.1,3439.05,3442.68,1422938.0
1762895400,3442.68,3447.47,3442.42,3446.24,1002930.0
1762895460,3446.24,3448.62,3445.71,3447.84,1540520.0
1762895520,3447.84,3448.32,3442.14,3442.14,1041354.0
1762895580,3442.15,3444.42,3441.48,3442.0,754372.0
1762895640,3442.0,3445.31,3441.15,3441.47,735934.0
1762895700,3441.45,3444.62,3441.16,3442.19,513894.0
1762895760,3441.77,3443.05,3440.9,3440.9,267498.0
1762895820,3440.91,3443.12,3439.67,3440.01,429840.0
1762895880,3440.0,3440.01,3436.59,3437.31,563810.0
1762895940,3437.73,3439.74,3437.15,3437.16,652224.0
1762896000,3437.3,3442.58,3437.06,3442.58,953300.0
1762896060,3442.58,3444.49,3442.58,3443.96,393998.0
1762896120,3443.96,3444.42,3442.67,3443.49,366698.0
1762896180,3443.49,3444.14,3442.01,3444.07,273852.0
1762896240,3444.05,3445.39,3442.62,3443.48,346496.0
1762896300,3443.48,3444.32,3438.59,3438.95,335192.0
1762896360,3438.95,3439.59,3437.5,3439.19,633880.0
1762896420,3439.23,3440.24,3438.47,3439.82,618406.0
1762896480,3439.83,3439.98,3438.81,3439.55,207370.0
1762896540,3439.55,3439.74,3437.0,3437.66,493352.0
1762896600,3437.21,3438.21,3434.35,3435.0,1466898.0
1762896660,3435.01,3435.01,3430.45,3430.64,1724792.0
1762896720,3430.64,3431.89,3427.63,3427.63,1126680.0
1762896780,3428.0,3430.98,3426.37,3428.87,2097772.0
1762896840,3429.6,3435.71,3429.6,3430.71,1714174.0
1762896900,3430.88,3434.18,3428.92,3434.02,620434.0
1762896960,3433.74,3433.74,3427.03,3429.45,1023300.0
1762897020,3429.44,3433.93,3426.69,3427.9,419874.0
1762897080,3427.89,3429.16,3417.87,3422.05,7381320.0
1762897140,3421.38,3422.04,3412.94,3412.94,8105992.0
1762897200,3413.62,3418.38,3411.41,3417.22,4365186.0
1762897260,3416.62,3416.7,3413.0,3413.01,2810778.0
1762897320,3413.01,3415.78,3412.87,3414.7,1291418.0
1762897380,3414.46,3415.1,3411.1,3415.1,1544582.0
1762897440,3414.07,3415.64,3413.01,3415.5,1371358.0
1762897500,3415.58,3418.7,3413.24,3413.24,1027340.0
1762897560,3413.31,3414.89,3411.0,3412.14,2060122.0
1762897620,3412.63,3416.28,3412.23,3414.77,788214.0
1762897680,3414.07,3414.68,3412.38,3413.74,378266.0
1762897740,3413.76,3413.76,3408.9,3410.48,3058192.0
1762897800,3408.28,3411.28,3408.0,3408.01,3050330.0
1762897860,3408.0,3409.32,3406.74,3409.32,2016440.0
1762897920,3409.32,3417.31,3408.24,3417.31,1966708.0
1762897980,3416.84,3421.38,3413.71,3419.12,1720124.0
1762898040,3418.89,3422.72,3418.88,3420.14,1246480.0
1762898100,3420.13,3421.42,3418.97,3421.42,777672.0
1762898160,3421.42,3422.89,3419.42,3421.91,457000.0
1762898220,3422.08,3426.02,3420.9,3420.9,1187124.0
1762898280,3420.7,3420.71,3416.66,3419.71,634570.0
1762898340,3419.63,3420.22,3416.19,3416.19,981690.0
1762898400,3416.19,3416.29,3408.64,3408.64,1278604.0
1762898460,3408.77,3409.33,3404.58,3406.16,4074816.0
1762898520,3405.78,3405.78,3403.62,3404.6,1167048.0
1762898580,3404.6,3408.54,3404.6,3407.83,929942.0
1762898640,3407.83,3407.83,3405.95,3406.39,504130.0
1762898700,3406.39,3409.15,3405.43,3408.48,1313770.0
1762898760,3408.48,3409.79,3406.63,3408.87,869540.0
1762898820,3408.87,3409.49,3407.25,3409.01,427772.0
1762898880,3409.01,3409.01,3405.66,3405.85,370632.0
1762898940,3405.95,3409.77,3405.69,3407.83,1650702.0
1762899000,3407.74,3413.22,3407.74,3413.22,1283970.0
1762899060,3413.22,3419.52,3413.21,3419.38,953972.0
1762899120,3419.39,3422.5,3417.2,3421.94,1019126.0
1762899180,3421.93,3423.65,3421.16,3421.94,1578742.0
1762899240,3422.25,3423.82,3420.39,3422.85,616382.0
1762899300,3422.85,3422.85,3412.22,3412.22,1135740.0
1762899360,3411.58,3418.29,3411.19,3418.22,789474.0
1762899420,3418.32,3418.32,3414.28,3416.18,593572.0
1762899480,3416.19,3419.74,3416.13,3416.71,474014.0
1762899540,3416.7,3421.53,3415.13,3421.18,337794.0
1762899600,3421.57,3424.18,3420.76,3424.0,1171448.0
1762899660,3424.05,3424.89,3422.76,3423.4,1863870.0
1762899720,3423.41,3432.55,3422.69,3428.91,7697966.0
1762899780,3428.91,3434.01,3428.68,3431.39,3497924.0
1762899840,3431.39,3434.53,3431.11,3432.19,1394102.0
1762899900,3432.2,3434.51,3430.21,3430.61,1246322.0
1762899960,3430.6,3430.61,3425.89,3425.89,1286854.0
1762900020,3425.89,3432.56,3424.29,3431.39,1453382.0
1762900080,3431.55,3432.07,3430.38,3431.4,853606.0
1762900140,3431.32,3434.1,3429.78,3430.82,1298610.0
1762900200,3430.88,3432.35,3429.24,3430.41,1137946.0
1762900260,3430.42,3431.13,3428.39,3428.68,1082324.0
1762900320,3428.69,3430.78,3428.43,3430.73,381128.0
1762900380,3430.73,3433.83,3430.73,3433.19,1265136.0
1762900440,3433.18,3434.16,3432.94,3433.71,275956.0
1762900500,3433.72,3435.07,3430.2,3432.34,991038.0
1762900560,3432.35,3434.92,3432.34,3434.29,490442.0
1762900620,3434.29,3434.29,3431.85,3431.85,424926.0
1762900680,3431.85,3432.13,3431.29,3431.56,410524.0
1762900740,3431.57,3432.88,3431.35,3431.61,567020.0
1762900800,3430.8,3430.91,3425.4,3425.4,982290.0
1762900860,3425.37,3428.44,3424.44,3426.49,682098.0
1762900920,3426.5,3428.28,3425.9,3428.27,296408.0
1762900980,3428.28,3428.37,3426.58,3426.59,218166.0
1762901040,3426.59,3428.88,3425.82,3428.87,344788.0
1762901100,3428.88,3432.29,3428.87,3429.27,845396.0
1762901160,3429.13,3429.21,3424.19,3424.19,351390.0
1762901220,3424.0,3425.35,3423.81,3425.35,305658.0
1762901280,3425.32,3425.32,3423.0,3423.19,257498.0
1762901340,3423.18,3423.2,3422.01,3422.46,532260.0
1762901400,3422.46,3428.14,3422.3,3426.56,611764.0
1762901460,3426.54,3428.99,3425.52,3428.99,384744.0
1762901520,3428.99,3429.79,3428.42,3429.24,371294.0
1762901580,3429.24,3431.99,3429.19,3430.71,927486.0
1762901640,3430.71,3431.1,3430.36,3431.1,193378.0
1762901700,3431.1,3434.01,3431.1,3434.0,481728.0
1762901760,3434.01,3434.33,3431.35,3431.35,873234.0
1762901820,3431.35,3431.36,3429.28,3430.82,330770.0
1762901880,3430.82,3431.46,3429.28,3429.28,182190.0
1762901940,3429.28,3429.77,3425.41,3428.46,642340.0
1762902000,3428.75,3429.49,3425.41,3428.04,486848.0
1762902060,3428.04,3428.04,3424.25,3425.0,274098.0
1762902120,3425.0,3425.0,3417.69,3417.88,2144872.0
1762902180,3417.11,3421.24,3416.98,3418.87,1247306.0
1762902240,3419.37,3419.6,3415.3,3416.36,1902096.0
1762902300,3416.06,3420.36,3415.31,3418.03,1141052.0
1762902360,3418.03,3420.91,3415.16,3420.76,1095240.0
1762902420,3420.95,3423.3,3419.04,3420.68,653016.0
1762902480,3420.68,3424.82,3420.22,3422.68,1048880.0
1762902540,3422.51,3422.68,3417.58,3417.59,501550.0
1762902600,3417.59,3422.89,3417.39,3422.71,633428.0
1762902660,3422.87,3423.33,3420.41,3420.42,557288.0
1762902720,3420.42,3422.37,3420.12,3420.13,336878.0
1762902780,3420.12,3420.62,3417.37,3420.61,349630.0
1762902840,3420.72,3424.74,3420.61,3422.91,855450.0
1762902900,3422.91,3427.2,3422.91,3426.48,853806.0
1762902960,3426.68,3430.35,3426.13,3428.4,1456384.0
1762903020,3428.23,3430.45,3427.14,3428.61,456850.0
1762903080,3428.38,3428.38,3426.59,3428.17,447426.0
1762903140,3428.54,3431.38,3426.75,3430.07,425052.0
1762903200,3430.07,3430.49,3429.0,3429.03,263808.0
1762903260,3429.03,3436.31,3429.03,3432.64,4037448.0
1762903320,3432.59,3432.59,3430.66,3431.99,1114722.0
1762903380,3431.95,3432.91,3430.62,3431.2,1200088.0
1762903440,3431.2,3431.7,3429.07,3429.08,566230.0
1762903500,3429.08,3429.08,3425.4,3426.86,1094656.0
1762903560,3426.86,3426.86,3423.74,3424.31,921760.0
1762903620,3424.06,3430.74,3424.06,3430.0,568888.0
1762903680,3429.99,3432.0,3428.37,3428.93,480002.0
1762903740,3429.56,3431.26,3428.24,3428.4,290296.0
1762903800,3428.39,3428.4,3424.54,3424.86,219848.0
1762903860,3424.04,3424.61,3420.36,3420.79,779454.0
1762903920,3421.03,3421.8,3418.71,3419.6,739502.0
1762903980,3419.6,3420.0,3416.96,3416.96,608186.0
1762904040,3416.96,3419.09,3416.0,3418.28,1358326.0
1762904100,3418.64,3419.08,3417.15,3418.17,528488.0
1762904160,3417.69,3417.7,3412.63,3413.73,2419256.0
1762904220,3413.72,3419.11,3411.73,3416.32,1304220.0
1762904280,3416.32,3422.9,3416.32,3422.9,480882.0
1762904340,3422.53,3422.55,3420.16,3420.23,437200.0
1762904400,3420.23,3423.13,3420.22,3422.73,384250.0
1762904460,3422.73,3424.46,3421.21,3424.46,456826.0
1762904520,3424.66,3424.67,3422.3,3423.57,425030.0
1762904580,3423.23,3424.38,3419.7,3419.7,532740.0
1762904640,3419.85,3421.68,3417.55,3417.55,984760.0
1762904700,3417.54,3419.26,3416.54,3416.93,573460.0
1762904760,3416.93,3419.92,3416.93,3417.34,738418.0
1762904820,3417.34,3417.34,3410.39,3410.96,1440468.0
1762904880,3410.95,3415.22,3408.71,3414.44,1975350.0
1762904940,3414.44,3421.0,3412.94,3420.08,2687738.0
1762905000,3420.07,3422.1,3414.15,3414.17,2538620.0
1762905060,3413.99,3413.99,3409.51,3412.21,1422374.0
1762905120,3412.49,3414.68,3412.24,3412.24,1373304.0
1762905180,3412.07,3412.08,3407.45,3410.61,915898.0
1762905240,3410.61,3411.99,3408.81,3410.88,900564.0
1762905300,3410.88,3419.5,3410.64,3419.34,936642.0
1762905360,3419.33,3421.2,3416.84,3416.84,1101164.0
1762905420,3416.85,3417.0,3415.01,3415.15,496652.0
1762905480,3415.15,3416.76,3414.05,3415.23,511454.0
1762905540,3415.1,3416.68,3414.49,3416.33,406786.0
1762905600,3417.01,3424.22,3414.99,3423.85,2470774.0
1762905660,3423.85,3427.14,3422.98,3425.32,1638270.0
1762905720,3425.32,3430.71,3425.32,3426.87,1587950.0
1762905780,3427.43,3430.0,3426.75,3427.4,1591350.0
1762905840,3427.4,3431.54,3427.4,3430.24,1051674.0
1762905900,3430.99,3432.13,3428.0,3431.59,1144368.0
1762905960,3431.33,3432.17,3428.76,3431.04,486320.0
1762906020,3431.19,3433.64,3428.0,3432.83,1156844.0
1762906080,3432.5,3433.45,3430.68,3431.12,1318698.0
1762906140,3431.43,3431.8,3427.51,3427.51,1256944.0
1762906200,3427.51,3427.51,3422.97,3423.35,895930.0
1762906260,3423.09,3423.72,3418.37,3418.39,1351684.0
1762906320,3417.83,3418.09,3408.14,3411.86,4662406.0
1762906380,3411.52,3419.35,3411.21,3418.19,1983558.0
1762906440,3418.15,3420.45,3415.97,3416.32,743582.0
1762906500,3415.96,3423.43,3413.48,3420.48,1012804.0
1762906560,3420.49,3422.41,3414.39,3418.65,859874.0
1762906620,3418.56,3425.9,3418.4,3424.8,872370.0
1762906680,3425.07,3428.23,3424.76,3426.58,625758.0
1762906740,3426.58,3429.28,3424.46,3425.91,1009182.0
1762906800,3425.98,3428.62,3420.56,3421.97,476046.0
1762906860,3421.42,3424.29,3418.19,3424.29,750654.0
1762906920,3424.29,3429.55,3422.64,3427.79,582508.0
1762906980,3427.28,3429.96,3426.24,3426.59,612704.0
1762907040,3426.58,3427.98,3425.0,3426.47,666332.0
1762907100,3426.46,3426.46,3422.65,3425.6,380462.0
1762907160,3424.98,3430.0,3424.78,3427.56,573730.0
1762907220,3427.31,3427.31,3422.31,3423.24,468636.0
1762907280,3423.23,3427.21,3422.99,3424.48,229034.0
1762907340,3424.47,3427.62,3422.11,3427.01,684948.0
1762907400,3427.02,3428.42,3425.21,3426.9,986098.0
1762907460,3426.9,3426.91,3423.6,3426.78,254020.0
1762907520,3426.77,3428.8,3421.45,3422.68,812320.0
1762907580,3422.68,3427.56,3420.0,3420.01,1131508.0
1762907640,3420.01,3422.74,3417.24,3421.59,1125806.0
1762907700,3421.34,3423.11,3418.03,3421.82,431310.0
1762907760,3421.69,3423.63,3419.38,3423.51,252004.0
1762907820,3424.0,3427.0,3423.34,3426.73,453764.0
1762907880,3426.73,3429.17,3421.01,3421.01,840228.0
1762907940,3421.02,3421.02,3417.25,3418.35,814624.0
1762908000,3418.35,3421.61,3416.77,3418.04,476090.0
1762908060,3418.11,3421.03,3416.3,3419.55,601664.0
1762908120,3418.93,3419.88,3417.4,3419.55,347562.0
1762908180,3419.55,3422.99,3419.54,3422.49,399500.0
1762908240,3422.39,3425.0,3422.11,3424.27,382080.0
1762908300,3424.28,3426.16,3420.79,3421.29,435824.0
1762908360,3421.29,3427.35,3420.79,3427.07,511804.0
1762908420,3427.08,3427.86,3424.4,3425.0,430664.0
1762908480,3425.0,3426.96,3420.06,3426.48,627678.0
1762908540,3426.67,3427.69,3425.01,3425.88,249236.0
1762908600,3425.87,3427.44,3424.43,3424.6,975016.0
1762908660,3424.59,3425.17,3422.18,3422.62,732638.0
1762908720,3422.8,3422.87,3417.69,3419.84,622734.0
1762908780,3419.67,3419.67,3417.32,3418.12,503256.0
1762908840,3417.62,3419.99,3417.56,3418.21,250638.0
1762908900,3418.2,3423.33,3417.51,3423.21,374268.0
1762908960,3423.21,3426.0,3423.21,3424.5,423184.0
1762909020,3424.5,3426.0,3421.87,3425.45,409258.0
1762909080,3425.45,3425.46,3419.0,3419.0,457414.0
1762909140,3419.01,3419.01,3415.0,3416.64,1170558.0
1762909200,3416.99,3418.0,3414.68,3417.95,841132.0
1762909260,3418.0,3420.28,3415.22,3420.2,517070.0
1762909320,3420.59,3422.83,3419.68,3422.2,681148.0
1762909380,3422.19,3424.23,3417.51,3418.2,474084.0
1762909440,3418.19,3418.19,3410.69,3415.4,1323298.0
1762909500,3415.4,3424.0,3415.09,3424.0,2243112.0
1762909560,3424.0,3427.99,3422.72,3425.25,1460304.0
1762909620,3425.53,3429.15,3423.33,3429.15,1132716.0
1762909680,3429.14,3432.0,3428.0,3428.91,2164448.0
1762909740,3428.88,3431.33,3428.07,3430.79,1380890.0
1762909800,3430.78,3434.17,3430.78,3431.1,2910824.0
1762909860,3430.76,3432.19,3426.9,3426.91,1502972.0
1762909920,3426.52,3430.58,3426.51,3429.35,1259636.0
1762909980,3429.36,3434.0,3429.36,3433.02,724302.0
1762910040,3433.42,3438.0,3432.0,3436.49,4655290.0
1762910100,3436.49,3451.94,3435.0,3449.76,10398698.0
1762910160,3449.32,3449.44,3442.09,3444.38,4762494.0
1762910220,3444.15,3445.55,3443.27,3444.16,2119976.0
1762910280,3444.42,3446.84,3444.29,3445.34,1121012.0
1762910340,3445.33,3445.69,3443.27,3443.59,2065730.0
1762910400,3443.6,3446.4,3438.68,3439.99,3153102.0
1762910460,3440.3,3442.28,3439.43,3441.41,699820.0
1762910520,3441.42,3443.06,3439.11,3439.25,704136.0
1762910580,3438.33,3439.72,3436.02,3436.09,714958.0
1762910640,3436.1,3437.19,3431.91,3432.57,1415042.0
1762910700,3432.58,3432.82,3428.33,3428.86,1761324.0
1762910760,3429.3,3431.1,3427.65,3429.37,710882.0
1762910820,3429.37,3434.85,3429.37,3434.8,1846112.0
1762910880,3435.26,3435.66,3433.53,3433.74,738242.0
1762910940,3433.74,3434.9,3432.65,3434.68,330428.0
1762911000,3434.34,3439.71,3434.34,3438.0,829662.0
1762911060,3438.0,3440.0,3436.37,3437.36,279326.0
1762911120,3437.35,3438.71,3431.74,3433.18,1029110.0
1762911180,3433.17,3435.73,3431.17,3434.86,988956.0
1762911240,3434.86,3438.79,3433.53,3438.79,347888.0
1762911300,3438.37,3443.74,3437.02,3442.66,1287900.0
1762911360,3442.4,3444.75,3441.99,3443.51,2185326.0
1762911420,3443.5,3443.51,3438.25,3439.66,1058136.0
1762911480,3439.36,3443.51,3439.36,3443.5,712514.0
1762911540,3443.51,3444.48,3442.01,3442.39,790020.0
1762911600,3442.38,3444.82,3441.28,3444.82,996694.0
1762911660,3444.82,3446.99,3443.3,3446.99,1132330.0
1762911720,3446.82,3447.44,3443.86,3444.48,1521632.0
1762911780,3444.48,3447.0,3444.27,3444.51,881404.0
1762911840,3444.5,3444.6,3441.89,3442.97,449694.0
1762911900,3443.15,3444.28,3441.29,3442.61,370772.0
1762911960,3442.84,3444.3,3441.02,3441.29,341132.0
1762912020,3441.29,3446.62,3440.9,3446.43,530262.0
1762912080,3446.43,3446.62,3444.41,3446.44,610004.0
1762912140,3446.45,3447.78,3444.43,3444.43,355398.0
1762912200,3444.44,3446.26,3443.13,3443.14,358614.0
1762912260,3443.13,3446.1,3442.0,3445.97,759956.0
1762912320,3445.96,3448.3,3444.9,3446.13,483914.0
1762912380,3446.13,3447.79,3445.38,3447.02,292078.0
1762912440,3447.27,3448.48,3446.1,3448.33,500536.0
1762912500,3448.33,3448.76,3446.23,3447.15,696794.0
1762912560,3447.14,3447.44,3445.22,3447.41,357228.0
1762912620,3447.42,3447.42,3445.14,3445.14,455854.0
1762912680,3445.18,3446.72,3444.0,3444.74,309008.0
1762912740,3444.75,3447.28,3444.74,3445.81,739782.0
1762912800,3445.81,3447.44,3444.09,3447.31,566114.0
1762912860,3447.6,3448.36,3445.47,3445.76,559320.0
1762912920,3444.69,3448.2,3444.16,3447.69,646706.0
1762912980,3447.9,3447.9,3444.4,3445.46,452246.0
1762913040,3445.09,3445.09,3443.22,3444.15,432662.0
1762913100,3444.14,3449.69,3444.14,3449.67,900434.0
1762913160,3449.68,3452.9,3447.28,3452.23,3152630.0
1762913220,3452.06,3452.06,3445.63,3448.91,1135094.0
1762913280,3448.91,3452.42,3448.01,3450.32,447546.0
1762913340,3450.41,3453.76,3450.35,3452.39,1163428.0
1762913400,3452.39,3452.7,3450.63,3451.72,1564072.0
1762913460,3451.73,3451.81,3448.82,3449.42,822890.0
1762913520,3449.42,3454.32,3449.42,3454.01,565960.0
1762913580,3454.02,3454.02,3449.06,3450.16,829236.0
1762913640,3449.69,3450.52,3449.15,3450.05,513232.0
1762913700,3450.05,3450.87,3449.45,3450.49,734346.0
1762913760,3450.49,3454.14,3450.49,3451.1,620044.0
1762913820,3450.18,3450.3,3448.64,3449.85,785380.0
1762913880,3449.85,3449.94,3447.55,3448.75,825038.0
1762913940,3448.74,3448.76,3441.88,3441.9,2796748.0
1762914000,3441.88,3443.55,3434.81,3435.55,5879160.0
1762914060,3435.83,3437.5,3433.48,3435.6,1994572.0
1762914120,3435.59,3441.5,3435.59,3441.04,717208.0
1762914180,3440.47,3442.92,3437.51,3437.51,1277448.0
1762914240,3437.35,3442.01,3437.34,3441.48,532960.0
1762914300,3441.47,3441.82,3437.19,3437.53,854966.0
1762914360,3437.5,3437.64,3435.67,3436.67,498674.0
1762914420,3436.67,3437.72,3436.12,3437.08,565470.0
1762914480,3437.07,3437.66,3436.72,3437.0,342702.0
1762914540,3437.0,3437.19,3435.0,3437.19,364104.0
1762914600,3437.23,3437.23,3432.34,3432.98,1787236.0
1762914660,3432.99,3432.99,3426.63,3428.21,2599728.0
1762914720,3428.28,3430.59,3422.92,3424.73,3091288.0
1762914780,3424.73,3424.96,3417.06,3418.8,4434384.0
1762914840,3418.8,3423.34,3418.8,3422.03,1445198.0
1762914900,3422.02,3422.33,3419.0,3419.5,1553698.0
1762914960,3420.26,3421.0,3417.2,3417.9,1910570.0
1762915020,3417.9,3422.69,3417.2,3422.5,1434734.0
1762915080,3422.16,3426.99,3420.55,3426.99,1544992.0
1762915140,3427.24,3428.26,3422.98,3423.36,1684028.0
1762915200,3423.35,3425.21,3423.04,3423.76,376356.0
1762915260,3423.51,3425.0,3421.67,3424.62,381304.0
1762915320,3424.62,3424.62,3419.41,3420.82,457952.0
1762915380,3420.82,3421.68,3419.92,3419.93,527602.0
1762915440,3420.3,3423.08,3419.81,3423.07,383976.0
1762915500,3423.08,3425.0,3421.85,3425.0,1228536.0
1762915560,3424.99,3425.14,3419.01,3419.49,639266.0
1762915620,3419.48,3421.38,3417.56,3418.39,685144.0
1762915680,3418.39,3419.87,3415.89,3419.28,1574462.0
1762915740,3418.59,3422.16,3418.58,3419.57,499756.0
1762915800,3419.57,3419.58,3416.36,3417.07,491654.0
1762915860,3417.23,3421.0,3416.48,3420.06,584716.0
1762915920,3420.06,3423.47,3420.06,3422.25,637866.0
1762915980,3422.26,3428.34,3422.25,3425.38,1377914.0
1762916040,3425.2,3427.64,3424.37,3427.21,891704.0
1762916100,3427.2,3429.44,3426.42,3427.15,706894.0
1762916160,3426.74,3427.16,3422.5,3422.5,595106.0
1762916220,3422.61,3424.52,3422.33,3424.03,373436.0
1762916280,3424.28,3426.42,3424.02,3426.19,242902.0
1762916340,3426.18,3427.15,3425.36,3425.94,820130.0
1762916400,3426.0,3426.0,3420.03,3423.53,1165072.0
1762916460,3423.54,3428.04,3423.54,3427.73,703114.0
1762916520,3427.99,3428.02,3424.47,3424.51,651738.0
1762916580,3424.51,3424.51,3422.09,3424.13,352482.0
1762916640,3424.75,3429.47,3424.75,3429.47,396310.0
1762916700,3429.47,3433.38,3428.26,3432.19,3676862.0
1762916760,3432.19,3432.82,3430.33,3430.74,858164.0
1762916820,3430.74,3432.33,3429.34,3431.25,565828.0
1762916880,3431.24,3432.68,3431.16,3431.17,340374.0
1762916940,3431.17,3432.12,3430.6,3430.75,254208.0
1762917000,3430.75,3431.99,3430.34,3431.34,887920.0
1762917060,3431.34,3433.27,3429.66,3432.9,412998.0
1762917120,3432.9,3435.07,3432.17,3433.3,720958.0
1762917180,3433.81,3436.22,3431.7,3434.81,884662.0
1762917240,3435.22,3436.0,3434.76,3435.99,446286.0
1762917300,3436.13,3436.7,3433.9,3435.47,478642.0
1762917360,3435.48,3438.99,3435.48,3438.97,733210.0
1762917420,3438.98,3438.98,3431.79,3435.74,620214.0
1762917480,3436.2,3436.83,3433.95,3434.64,653732.0
1762917540,3434.64,3438.55,3434.64,3437.35,550604.0
1762917600,3437.35,3437.71,3436.26,3436.26,304396.0
1762917660,3436.05,3439.78,3436.0,3439.22,1193570.0
1762917720,3439.22,3439.23,3436.8,3437.9,322934.0
1762917780,3438.05,3439.0,3437.53,3438.58,479920.0
1762917840,3438.19,3440.97,3438.01,3439.79,1284888.0
1762917900,3439.79,3440.33,3439.73,3439.74,474360.0
1762917960,3439.74,3439.74,3437.19,3438.53,596186.0
1762918020,3438.54,3438.86,3436.53,3436.54,250630.0
1762918080,3436.53,3437.16,3436.0,3437.1,265380.0
1762918140,3437.1,3439.74,3437.1,3439.74,265626.0
1762918200,3439.73,3440.05,3438.44,3438.86,378634.0
1762918260,3438.86,3440.49,3438.86,3439.65,265380.0
1762918320,3439.64,3441.5,3439.1,3439.12,476416.0
1762918380,3439.33,3440.69,3437.79,3437.79,465914.0
1762918440,3437.6,3439.79,3436.08,3439.79,318508.0
1762918500,3439.79,3441.0,3438.24,3438.95,613152.0
1762918560,3438.95,3441.86,3438.94,3441.45,347330.0
1762918620,3441.45,3441.68,3438.97,3440.4,328420.0
1762918680,3440.4,3440.9,3438.16,3438.47,140640.0
1762918740,3438.51,3440.9,3437.74,3440.22,186726.0
1762918800,3440.23,3442.19,3439.83,3441.1,391048.0
1762918860,3441.1,3441.8,3440.44,3441.0,491270.0
1762918920,3441.0,3441.8,3439.82,3439.83,290878.0
1762918980,3440.11,3441.77,3439.89,3441.25,381722.0
1762919040,3441.24,3442.0,3440.61,3441.02,272464.0
1762919100,3441.02,3442.29,3440.0,3440.66,314746.0
1762919160,3440.72,3441.24,3440.01,3440.01,159324.0
1762919220,3440.01,3440.57,3439.24,3439.79,346620.0
1762919280,3439.79,3442.5,3439.79,3442.0,247456.0
1762919340,3442.0,3442.99,3441.31,3442.99,223824.0
1762919400,3442.86,3443.76,3442.85,3443.24,350226.0
1762919460,3443.23,3443.38,3441.74,3441.74,620496.0
1762919520,3441.73,3442.2,3440.62,3441.95,302504.0
1762919580,3442.05,3443.34,3441.6,3442.46,279284.0
1762919640,3442.27,3443.76,3440.95,3443.54,323100.0
1762919700,3443.55,3444.62,3439.38,3439.64,802862.0
1762919760,3439.65,3440.64,3437.55,3437.56,528870.0
1762919820,3437.42,3438.52,3436.75,3438.0,521548.0
1762919880,3438.01,3438.66,3437.37,3437.63,602844.0
1762919940,3437.53,3437.63,3436.48,3437.62,393444.0
1762920000,3437.5,3438.0,3434.65,3434.65,694374.0
1762920060,3434.34,3434.42,3432.08,3433.87,645538.0
1762920120,3433.87,3434.85,3433.65,3434.45,512334.0
1762920180,3434.25,3438.01,3433.7,3438.0,950494.0
1762920240,3438.0,3440.55,3435.66,3435.84,1541884.0
1762920300,3435.83,3435.86,3433.0,3433.52,592868.0
1762920360,3433.52,3433.52,3432.48,3433.23,626206.0
1762920420,3433.23,3439.95,3433.23,3439.76,488540.0
1762920480,3439.73,3443.97,3439.72,3442.41,1083806.0
1762920540,3442.4,3442.41,3439.13,3440.49,242302.0
1762920600,3440.48,3440.49,3438.6,3439.73,518664.0
1762920660,3439.61,3439.61,3436.09,3436.48,631456.0
1762920720,3436.48,3438.12,3436.48,3437.2,117702.0
1762920780,3437.2,3438.4,3436.6,3438.24,138696.0
1762920840,3438.24,3441.39,3438.24,3441.39,265822.0
1762920900,3440.99,3441.67,3439.07,3440.72,599988.0
1762920960,3440.98,3442.4,3440.44,3440.45,305042.0
1762921020,3440.44,3441.06,3439.75,3440.34,148252.0
1762921080,3440.35,3440.35,3438.04,3438.09,172342.0
1762921140,3438.09,3438.09,3434.77,3435.45,368452.0
1762921200,3435.45,3436.55,3435.17,3435.89,238468.0
1762921260,3435.89,3437.02,3435.53,3437.02,141110.0
1762921320,3436.69,3436.69,3435.02,3435.05,100504.0
1762921380,3435.38,3435.4,3433.28,3433.7,383872.0
1762921440,3433.7,3435.9,3433.28,3435.3,1106174.0
1762921500,3435.3,3436.29,3435.01,3435.81,281462.0
1762921560,3435.81,3435.81,3435.03,3435.31,90128.0
1762921620,3435.69,3435.7,3432.37,3432.37,649614.0
1762921680,3432.23,3432.66,3430.62,3432.37,308640.0
1762921740,3432.37,3432.53,3431.23,3432.35,128052.0
1762921800,3432.35,3433.32,3431.04,3431.04,364260.0
1762921860,3431.04,3433.54,3430.6,3433.36,567798.0
1762921920,3433.37,3435.11,3433.36,3434.13,375414.0
1762921980,3434.12,3435.7,3432.75,3435.42,378190.0
1762922040,3435.42,3435.7,3432.98,3432.98,247250.0
1762922100,3432.98,3435.83,3432.98,3434.98,669180.0
1762922160,3434.98,3434.99,3431.14,3431.41,487570.0
1762922220,3431.4,3437.61,3431.4,3437.61,573004.0
1762922280,3437.61,3439.8,3437.6,3437.67,485160.0
1762922340,3437.64,3437.8,3435.15,3435.59,320430.0
1762922400,3435.59,3436.36,3435.11,3436.01,109084.0
1762922460,3436.01,3436.3,3435.16,3436.28,69352.0
1762922520,3436.28,3436.28,3433.86,3433.98,236610.0
1762922580,3434.26,3434.27,3431.81,3432.02,377596.0
1762922640,3432.31,3432.9,3431.31,3432.87,570342.0
1762922700,3432.99,3432.99,3430.39,3431.98,639412.0
1762922760,3431.98,3434.82,3431.98,3434.82,160942.0
1762922820,3434.81,3437.39,3434.81,3437.39,867650.0
1762922880,3437.39,3437.49,3436.04,3436.28,221608.0
1762922940,3436.27,3438.43,3436.27,3437.49,252558.0
1762923000,3437.72,3438.31,3433.56,3433.57,311424.0
1762923060,3433.57,3438.15,3433.57,3437.17,562076.0
1762923120,3437.17,3438.43,3435.25,3438.42,299958.0
1762923180,3438.42,3439.45,3436.35,3436.91,636374.0
1762923240,3436.92,3437.71,3434.72,3435.01,1166436.0
1762923300,3434.77,3435.74,3434.71,3435.1,486674.0
1762923360,3435.09,3435.62,3433.53,3434.8,690122.0
1762923420,3434.97,3439.49,3434.78,3439.49,571132.0
1762923480,3439.5,3443.55,3438.77,3443.45,1417164.0
1762923540,3443.44,3443.8,3442.21,3442.64,710444.0
1762923600,3442.65,3448.97,3442.65,3446.79,2121736.0
1762923660,3446.79,3448.5,3444.0,3447.65,793240.0
1762923720,3447.65,3448.65,3447.65,3448.29,1172690.0
1762923780,3448.29,3449.43,3447.64,3448.08,1579998.0
1762923840,3448.08,3449.15,3447.7,3448.72,850078.0
1762923900,3448.45,3448.61,3447.82,3447.92,471682.0
1762923960,3447.91,3449.14,3447.91,3449.04,472048.0
1762924020,3449.03,3449.96,3448.48,3449.64,904882.0
1762924080,3449.64,3450.69,3449.09,3449.52,1848118.0
1762924140,3449.62,3449.99,3444.07,3444.24,2153512.0
1762924200,3444.25,3447.69,3444.13,3447.69,1120680.0
1762924260,3447.85,3449.65,3447.68,3449.64,638926.0
1762924320,3449.64,3449.99,3449.0,3449.0,500048.0
1762924380,3449.0,3449.0,3447.5,3447.66,473728.0
1762924440,3447.66,3447.86,3445.01,3445.01,370074.0
1762924500,3445.0,3447.09,3445.0,3447.07,385046.0
1762924560,3447.07,3449.0,3447.07,3448.01,635772.0
1762924620,3448.01,3449.08,3448.0,3448.59,786872.0
1762924680,3448.59,3449.68,3448.21,3449.67,318680.0
1762924740,3449.67,3450.69,3449.29,3449.47,1162198.0
1762924800,3449.48,3450.69,3448.56,3449.84,1159954.0
1762924860,3449.84,3452.61,3448.99,3451.24,4863276.0
1762924920,3451.24,3453.17,3448.68,3451.91,1320374.0
1762924980,3451.92,3454.0,3450.46,3452.62,2370082.0
1762925040,3452.38,3453.16,3451.79,3452.18,1225054.0
1762925100,3452.19,3455.0,3452.03,3455.0,1891352.0
1762925160,3455.0,3455.0,3450.29,3451.91,2119562.0
1762925220,3451.17,3451.18,3442.6,3445.13,2426632.0
1762925280,3445.13,3448.78,3445.13,3447.79,496310.0
1762925340,3447.79,3449.15,3446.8,3446.81,333684.0
1762925400,3446.81,3448.58,3446.36,3447.71,271550.0
1762925460,3447.55,3448.26,3446.8,3448.09,245068.0
1762925520,3448.09,3448.56,3446.34,3446.34,530472.0
1762925580,3446.01,3446.36,3443.54,3444.06,464676.0
1762925640,3444.05,3446.49,3444.05,3445.39,436596.0
1762925700,3445.38,3445.39,3442.76,3443.02,441734.0
1762925760,3443.03,3445.4,3443.02,3444.31,287612.0
1762925820,3444.3,3444.31,3442.56,3444.0,417292.0
1762925880,3444.0,3444.12,3442.56,3443.22,374002.0
1762925940,3443.23,3445.41,3442.5,3445.29,259698.0
1762926000,3445.29,3445.29,3441.48,3441.52,592690.0
1762926060,3441.51,3442.86,3441.51,3442.16,402000.0
1762926120,3442.15,3444.47,3442.15,3444.09,311340.0
1762926180,3444.09,3445.86,3444.09,3445.85,156898.0
1762926240,3445.86,3449.73,3445.85,3448.55,562698.0
1762926300,3448.56,3449.0,3447.24,3447.69,454128.0
1762926360,3447.24,3447.24,3444.77,3444.78,1319824.0
1762926420,3444.78,3446.01,3444.6,3445.08,270790.0
1762926480,3445.08,3447.24,3444.73,3447.24,118490.0
1762926540,3447.23,3447.24,3445.4,3446.04,164946.0
1762926600,3446.04,3447.24,3445.64,3446.79,154128.0
1762926660,3446.79,3447.49,3445.26,3447.09,320050.0
1762926720,3447.08,3447.08,3446.09,3446.69,181506.0
1762926780,3446.68,3449.29,3446.68,3448.07,435034.0
1762926840,3448.06,3449.45,3448.06,3448.73,212634.0
1762926900,3448.73,3449.63,3447.4,3448.21,390304.0
1762926960,3448.2,3448.54,3446.18,3447.56,1183060.0
1762927020,3447.56,3447.58,3446.25,3447.31,689776.0
1762927080,3447.39,3447.78,3446.0,3446.78,139946.0
1762927140,3446.78,3447.99,3446.78,3447.46,69202.0
1762927200,3447.45,3447.63,3445.77,3446.76,442004.0
1762927260,3446.76,3447.01,3444.52,3445.72,523992.0
1762927320,3445.73,3445.73,3444.54,3444.93,220646.0
1762927380,3444.92,3447.5,3444.92,3445.75,620192.0
1762927440,3445.76,3447.71,3445.76,3447.49,295720.0
1762927500,3447.48,3447.73,3446.75,3447.41,179466.0
1762927560,3447.0,3447.64,3446.07,3447.54,317138.0
1762927620,3447.54,3450.0,3446.59,3449.99,627472.0
1762927680,3449.99,3449.99,3448.04,3449.49,469280.0
1762927740,3449.64,3452.76,3449.64,3451.07,1001116.0
1762927800,3450.9,3452.64,3449.4,3449.4,337918.0
1762927860,3450.01,3451.15,3448.76,3450.95,647378.0
1762927920,3450.96,3451.75,3450.28,3451.58,400614.0
1762927980,3451.58,3451.6,3450.0,3450.3,373390.0
1762928040,3450.3,3450.3,3448.0,3448.87,639922.0
1762928100,3448.94,3449.84,3448.54,3448.97,247562.0
1762928160,3448.98,3451.0,3448.0,3451.0,382438.0
1762928220,3451.34,3451.65,3450.01,3450.88,537568.0
1762928280,3450.87,3453.52,3450.87,3452.73,732810.0
1762928340,3452.72,3455.79,3450.58,3451.13,2227568.0
1762928400,3451.54,3452.8,3450.0,3450.01,1211958.0
1762928460,3450.0,3452.37,3450.0,3451.01,418018.0
1762928520,3451.01,3451.4,3448.22,3449.84,352754.0
1762928580,3449.85,3451.88,3449.21,3451.48,220848.0
1762928640,3451.47,3451.77,3450.0,3451.76,410580.0
1762928700,3451.76,3451.76,3450.25,3450.89,197110.0
1762928760,3450.9,3451.65,3450.0,3450.94,234028.0
1762928820,3450.94,3452.6,3449.86,3452.26,352846.0
1762928880,3452.26,3452.92,3450.85,3452.79,334816.0
1762928940,3452.79,3453.6,3450.98,3450.98,275104.0
1762929000,3451.0,3452.05,3450.01,3451.18,427876.0
1762929060,3451.17,3451.18,3448.59,3449.11,378048.0
1762929120,3449.64,3450.0,3448.61,3449.04,332498.0
1762929180,3449.64,3451.12,3449.03,3449.55,330902.0
1762929240,3449.75,3450.51,3448.78,3449.37,170974.0
1762929300,3449.36,3450.37,3448.67,3449.24,256354.0
1762929360,3449.24,3451.03,3448.59,3450.5,212232.0
1762929420,3450.49,3451.0,3449.34,3449.35,373514.0
1762929480,3449.35,3450.29,3448.15,3448.96,607492.0
1762929540,3448.96,3448.97,3447.55,3447.55,477974.0
1762929600,3447.55,3447.55,3443.79,3444.34,679232.0
1762929660,3444.34,3445.0,3443.3,3444.5,523100.0
1762929720,3444.49,3445.0,3443.48,3443.96,609144.0
1762929780,3443.96,3445.0,3443.96,3445.0,315328.0
1762929840,3445.0,3445.0,3443.01,3443.33,304438.0
1762929900,3443.34,3443.85,3443.18,3443.79,386062.0
1762929960,3443.83,3444.84,3443.83,3444.43,192658.0
1762930020,3444.42,3446.4,3443.57,3443.57,356726.0
1762930080,3443.54,3443.54,3440.75,3441.27,586704.0
1762930140,3441.26,3444.7,3441.26,3444.47,505270.0
1762930200,3444.47,3444.48,3442.44,3442.44,386384.0
1762930260,3442.44,3443.58,3441.83,3443.02,187850.0
1762930320,3443.02,3443.69,3442.0,3443.42,188098.0
1762930380,3443.42,3444.7,3443.42,3444.54,167534.0
1762930440,3444.7,3444.79,3443.24,3443.73,162618.0
1762930500,3443.73,3443.74,3439.56,3441.3,972726.0
1762930560,3441.3,3441.49,3438.43,3439.03,1000348.0
1762930620,3439.03,3440.0,3438.52,3439.94,330628.0
1762930680,3439.95,3439.95,3438.65,3438.99,582322.0
1762930740,3438.99,3439.78,3437.06,3437.15,491748.0
1762930800,3436.66,3437.86,3436.21,3437.24,1199382.0
1762930860,3436.47,3438.62,3436.46,3437.14,1531100.0
1762930920,3437.14,3440.5,3437.14,3440.44,347466.0
1762930980,3440.35,3440.42,3438.0,3439.0,241724.0
1762931040,3439.0,3439.0,3438.0,3438.01,243004.0
1762931100,3437.57,3440.52,3437.57,3440.31,623824.0
1762931160,3440.3,3441.98,3440.0,3441.78,369104.0
1762931220,3441.77,3443.11,3440.74,3442.33,302132.0
1762931280,3442.34,3446.82,3441.93,3446.8,803620.0
1762931340,3446.8,3447.82,3445.92,3445.92,828132.0
1762931400,3445.92,3446.62,3444.75,3446.02,310360.0
1762931460,3446.02,3447.35,3446.02,3446.83,288446.0
1762931520,3446.83,3446.85,3446.12,3446.56,167630.0
1762931580,3446.03,3447.26,3445.0,3447.26,223016.0
1762931640,3446.88,3446.88,3445.54,3446.17,293710.0
1762931700,3446.17,3449.13,3446.17,3447.98,529460.0
1762931760,3447.98,3448.37,3444.29,3444.92,446684.0
1762931820,3444.8,3445.48,3443.22,3443.7,246190.0
1762931880,3443.7,3445.47,3443.52,3443.53,299024.0
1762931940,3443.52,3443.52,3439.32,3442.85,539048.0
1762932000,3442.86,3443.06,3441.66,3442.34,289974.0
1762932060,3442.34,3443.76,3442.34,3443.46,155190.0
1762932120,3443.75,3444.43,3441.56,3441.56,405456.0
1762932180,3441.56,3442.67,3440.55,3441.8,270046.0
1762932240,3441.79,3442.64,3441.2,3441.21,160594.0
1762932300,3441.2,3441.93,3440.46,3440.91,168700.0
1762932360,3440.9,3443.89,3440.9,3443.82,278044.0
1762932420,3443.81,3443.82,3442.7,3442.95,362396.0
1762932480,3442.95,3443.73,3442.92,3442.99,152838.0
1762932540,3442.98,3443.3,3442.9,3443.05,160542.0
1762932600,3443.05,3443.05,3441.39,3442.75,240994.0
1762932660,3442.75,3442.75,3440.09,3441.71,228456.0
1762932720,3442.18,3445.0,3441.45,3444.99,1102324.0
1762932780,3444.99,3447.43,3444.99,3446.62,334510.0
1762932840,3446.64,3446.7,3444.81,3445.57,264970.0
1762932900,3445.56,3448.39,3445.55,3447.91,644976.0
1762932960,3447.91,3447.92,3445.92,3447.78,208034.0
1762933020,3447.41,3448.3,3446.58,3447.83,344068.0
1762933080,3447.88,3449.0,3447.87,3448.18,238768.0
1762933140,3448.18,3450.99,3448.03,3449.99,689682.0
1762933200,3450.17,3450.17,3448.88,3449.08,565068.0
1762933260,3449.08,3449.72,3447.83,3449.35,253662.0
1762933320,3449.34,3449.35,3445.89,3446.39,441774.0
1762933380,3446.42,3447.65,3445.72,3445.99,225078.0
1762933440,3446.0,3446.99,3445.47,3446.0,294546.0
1762933500,3446.03,3446.46,3444.65,3444.65,374622.0
1762933560,3444.65,3444.66,3442.22,3442.22,628934.0
1762933620,3442.22,3443.15,3441.7,3441.7,456810.0
1762933680,3441.7,3441.71,3440.85,3441.15,413874.0
1762933740,3441.15,3442.72,3441.15,3441.79,907278.0
1762933800,3441.57,3441.58,3440.15,3440.63,263530.0
1762933860,3440.75,3442.0,3440.21,3441.63,457644.0
1762933920,3441.62,3441.96,3434.01,3434.7,2260272.0
1762933980,3434.7,3435.09,3432.22,3434.93,1910920.0
1762934040,3434.93,3437.86,3434.38,3437.7,661214.0
1762934100,3437.69,3438.0,3433.51,3433.66,759604.0
1762934160,3433.67,3434.97,3425.0,3426.8,6653050.0
1762934220,3426.65,3427.19,3424.49,3424.79,4193236.0
1762934280,3424.13,3426.51,3422.48,3425.76,2318176.0
1762934340,3425.76,3427.53,3423.06,3426.51,2870946.0
1762934400,3426.64,3428.75,3426.64,3427.94,2554630.0
1762934460,3427.94,3429.78,3426.87,3428.74,1350994.0
1762934520,3428.75,3430.8,3428.74,3430.8,1413874.0
1762934580,3430.62,3431.98,3428.97,3431.31,730652.0
1762934640,3431.31,3431.76,3430.36,3431.47,389468.0
1762934700,3430.84,3433.64,3430.11,3430.31,2468146.0
1762934760,3430.61,3434.66,3430.42,3432.94,938680.0
1762934820,3432.74,3434.72,3431.76,3434.28,473998.0
1762934880,3434.09,3434.1,3432.02,3432.71,473688.0
1762934940,3432.7,3435.8,3432.7,3435.49,790142.0
1762935000,3435.5,3436.96,3435.31,3436.62,717394.0
1762935060,3436.62,3437.24,3436.06,3436.59,854518.0
1762935120,3436.6,3437.26,3436.41,3436.6,240832.0
1762935180,3436.68,3436.85,3436.0,3436.5,239446.0
1762935240,3436.5,3436.5,3435.45,3435.85,713110.0
1762935300,3435.85,3438.11,3435.85,3438.11,732678.0
1762935360,3438.11,3443.77,3437.71,3443.76,2491388.0
1762935420,3443.63,3444.31,3441.0,3441.1,1090294.0
1762935480,3441.1,3445.31,3441.1,3445.17,1035008.0
1762935540,3445.16,3445.87,3444.07,3445.6,449466.0
1762935600,3445.6,3448.0,3445.6,3446.9,1181542.0
1762935660,3446.9,3448.29,3446.75,3447.8,559610.0
1762935720,3447.48,3449.24,3447.0,3449.23,1339206.0
1762935780,3449.23,3450.0,3447.55,3447.91,1819282.0
1762935840,3448.09,3453.13,3447.75,3450.48,3005246.0
1762935900,3450.48,3454.62,3450.48,3453.41,1779348.0
1762935960,3453.58,3454.67,3451.65,3452.35,937870.0
1762936020,3452.07,3452.35,3448.75,3451.45,2797042.0
1762936080,3451.3,3456.97,3450.65,3455.01,2441274.0
1762936140,3454.75,3457.9,3453.04,3457.89,1320054.0
1762936200,3457.59,3459.77,3456.21,3457.5,3321566.0
1762936260,3457.49,3462.43,3457.49,3458.39,4416064.0
1762936320,3458.32,3459.33,3453.67,3457.26,1574646.0
1762936380,3457.26,3464.0,3457.26,3463.99,3879664.0
1762936440,3463.99,3466.03,3462.0,3465.35,1892220.0
1762936500,3465.75,3466.38,3463.25,3463.25,2717380.0
1762936560,3462.75,3468.43,3462.59,3468.42,3511768.0
1762936620,3468.42,3476.48,3468.42,3475.47,8426150.0
1762936680,3475.47,3478.31,3473.19,3475.44,4923378.0
1762936740,3475.06,3479.0,3474.06,3474.43,4565448.0
1762936800,3474.01,3474.01,3469.53,3470.83,3500238.0
1762936860,3470.97,3472.75,3469.38,3470.03,3664380.0
1762936920,3470.02,3473.0,3468.29,3469.15,1520070.0
1762936980,3469.8,3471.26,3469.2,3471.08,866808.0
1762937040,3471.07,3473.39,3470.28,3470.54,818048.0
1762937100,3470.55,3470.82,3468.65,3469.47,1363114.0
1762937160,3469.48,3470.34,3466.78,3466.78,1623266.0
1762937220,3466.79,3472.57,3466.79,3472.46,891382.0
1762937280,3472.1,3472.99,3470.47,3472.99,813296.0
1762937340,3472.99,3475.54,3472.99,3475.1,928726.0
1762937400,3474.85,3475.39,3472.71,3472.71,807038.0
1762937460,3472.54,3474.05,3472.19,3473.66,603872.0
1762937520,3473.66,3473.74,3471.17,3471.17,913968.0
1762937580,3471.17,3471.17,3467.69,3468.43,1269772.0
1762937640,3468.43,3469.99,3466.83,3466.83,1037986.0
1762937700,3466.82,3468.16,3464.77,3465.78,1437312.0
1762937760,3465.79,3468.0,3465.08,3465.64,1156884.0
1762937820,3465.64,3468.93,3465.35,3468.39,457514.0
1762937880,3468.17,3468.17,3466.25,3466.51,506318.0
1762937940,3466.5,3468.0,3466.5,3466.95,808756.0
1762938000,3466.76,3468.86,3466.76,3468.86,894146.0
1762938060,3468.86,3469.87,3464.07,3465.43,1896464.0
1762938120,3465.42,3469.0,3464.99,3469.0,967686.0
1762938180,3468.99,3474.21,3467.87,3473.09,1580634.0
1762938240,3473.08,3473.08,3469.11,3470.11,1512852.0
1762938300,3470.12,3472.0,3469.87,3471.72,536364.0
1762938360,3471.72,3473.04,3471.15,3472.56,670044.0
1762938420,3472.96,3474.9,3472.15,3473.69,1032500.0
1762938480,3473.7,3474.84,3471.41,3474.84,1156218.0
1762938540,3474.84,3477.4,3474.0,3477.4,2251424.0
1762938600,3477.4,3484.0,3477.4,3483.89,4768308.0
1762938660,3484.0,3490.33,3483.73,3486.07,7826460.0
1762938720,3486.07,3486.07,3480.79,3485.27,4071010.0
1762938780,3485.26,3488.72,3483.09,3484.47,2790540.0
1762938840,3484.46,3486.31,3483.27,3485.83,1659986.0
1762938900,3485.83,3488.18,3485.55,3486.54,2311230.0
1762938960,3486.54,3487.09,3483.45,3484.28,1494442.0
1762939020,3484.28,3490.57,3484.28,3488.76,2400742.0
1762939080,3488.4,3489.35,3486.22,3486.6,984424.0
1762939140,3486.59,3489.64,3485.89,3488.27,1024700.0
1762939200,3488.27,3489.69,3485.24,3489.39,1125456.0
1762939260,3489.66,3490.0,3485.51,3486.43,1095406.0
1762939320,3486.37,3488.72,3485.72,3487.29,754796.0
1762939380,3487.28,3489.79,3485.73,3489.79,1355236.0
1762939440,3490.61,3492.31,3488.67,3489.2,2983664.0
1762939500,3489.14,3489.56,3482.75,3482.84,1221644.0
1762939560,3482.19,3485.17,3482.19,3482.44,2556912.0
1762939620,3482.8,3484.0,3480.84,3482.19,1847830.0
1762939680,3482.14,3483.59,3481.01,3481.16,816822.0
1762939740,3481.54,3483.02,3479.76,3480.58,1645138.0
1762939800,3480.38,3481.24,3477.01,3478.87,2115856.0
1762939860,3478.87,3479.49,3475.14,3478.04,2569846.0
1762939920,3477.92,3478.34,3474.92,3475.12,978784.0
1762939980,3474.89,3477.02,3471.42,3471.45,2319038.0
1762940040,3471.71,3474.97,3471.71,3473.0,1185530.0
1762940100,3472.48,3474.0,3470.34,3473.42,1124400.0
1762940160,3473.44,3475.82,3472.17,3475.82,2692230.0
1762940220,3475.82,3487.4,3475.82,3485.61,4957722.0
1762940280,3486.21,3486.44,3484.15,3485.19,2140048.0
1762940340,3485.19,3486.0,3482.93,3483.69,1833542.0
1762940400,3483.69,3485.0,3479.52,3479.53,624308.0
1762940460,3479.53,3483.14,3479.52,3482.83,476398.0
1762940520,3482.84,3486.11,3482.73,3485.64,648134.0
1762940580,3485.64,3486.05,3484.56,3484.56,676908.0
1762940640,3484.56,3486.28,3483.98,3485.13,1030186.0
1762940700,3485.24,3485.24,3481.02,3482.66,861586.0
1762940760,3482.52,3484.99,3482.51,3484.26,535912.0
1762940820,3483.32,3484.6,3483.24,3483.69,422726.0
1762940880,3483.69,3484.5,3480.92,3482.09,873446.0
1762940940,3482.17,3483.8,3480.82,3483.03,574212.0
1762941000,3483.03,3483.03,3480.79,3481.4,938640.0
1762941060,3481.39,3482.0,3479.31,3479.31,745908.0
1762941120,3479.32,3480.11,3478.43,3479.25,776194.0
1762941180,3479.29,3480.0,3477.51,3477.69,1263298.0
1762941240,3477.69,3479.84,3477.54,3478.95,316830.0
1762941300,3478.75,3479.24,3478.31,3479.24,234070.0
1762941360,3479.24,3482.63,3479.24,3482.62,539166.0
1762941420,3482.62,3483.54,3481.33,3481.95,750890.0
1762941480,3481.94,3482.68,3481.74,3482.28,900138.0
1762941540,3482.28,3483.48,3481.83,3482.07,648686.0
1762941600,3482.06,3485.21,3481.31,3485.21,995540.0
1762941660,3485.21,3487.8,3485.0,3487.77,1305358.0
1762941720,3487.77,3490.0,3486.61,3489.5,2087418.0
1762941780,3489.34,3492.32,3488.0,3492.14,1856226.0
1762941840,3492.14,3492.14,3490.44,3491.05,912832.0
1762941900,3492.0,3492.0,3490.23,3490.24,1386344.0
1762941960,3490.18,3494.1,3488.71,3493.32,1761908.0
1762942020,3493.29,3493.9,3490.46,3492.47,869618.0
1762942080,3492.47,3494.51,3492.47,3494.29,797588.0
1762942140,3494.49,3495.49,3493.43,3494.49,1764852.0
1762942200,3494.5,3494.5,3492.16,3492.79,938566.0
1762942260,3492.8,3494.55,3492.53,3494.48,594506.0
1762942320,3494.48,3494.48,3491.51,3491.52,706418.0
1762942380,3491.52,3496.86,3491.48,3496.4,949308.0
1762942440,3496.4,3498.4,3496.4,3498.4,1517200.0
1762942500,3498.73,3498.73,3493.1,3493.32,953754.0
1762942560,3493.31,3497.8,3493.31,3497.41,1060968.0
1762942620,3497.41,3497.42,3495.13,3495.37,769776.0
1762942680,3495.36,3496.56,3493.91,3494.42,614814.0
1762942740,3494.43,3495.01,3493.5,3494.75,374958.0
1762942800,3494.75,3496.49,3494.45,3495.63,483394.0
1762942860,3495.63,3497.0,3495.61,3496.99,424382.0
1762942920,3496.99,3497.68,3496.99,3497.11,530762.0
1762942980,3497.12,3509.33,3497.11,3506.17,7486230.0
1762943040,3506.03,3506.38,3503.08,3504.01,1740266.0
1762943100,3504.0,3513.68,3503.99,3512.23,3998406.0
1762943160,3512.22,3513.12,3506.92,3507.27,2201176.0
1762943220,3506.93,3510.0,3506.93,3507.19,1581786.0
1762943280,3507.19,3509.23,3507.0,3509.15,720314.0
1762943340,3509.16,3510.45,3507.0,3508.19,1223336.0
1762943400,3508.19,3525.84,3508.19,3518.4,10093626.0
1762943460,3518.69,3523.48,3518.13,3521.09,3461846.0
1762943520,3521.09,3525.0,3519.73,3524.65,2491234.0
1762943580,3525.0,3536.44,3524.76,3536.24,8392702.0
1762943640,3536.24,3542.84,3531.24,3533.17,6675014.0
1762943700,3533.45,3539.99,3533.16,3538.81,3296536.0
1762943760,3538.41,3546.99,3535.0,3535.01,6798964.0
1762943820,3535.01,3536.17,3526.6,3526.81,5377676.0
1762943880,3525.41,3525.8,3523.0,3523.71,5795068.0
1762943940,3523.71,3525.53,3522.01,3523.22,1834710.0
1762944000,3523.39,3523.39,3520.62,3522.8,1178978.0
1762944060,3522.79,3530.54,3522.79,3530.09,2560870.0
1762944120,3530.08,3531.67,3525.27,3525.99,1258574.0
1762944180,3525.99,3528.6,3525.12,3528.07,568832.0
1762944240,3528.36,3528.75,3526.85,3528.75,1308276.0
1762944300,3528.74,3530.76,3528.37,3529.88,753814.0
1762944360,3529.88,3531.0,3529.88,3531.0,879172.0
1762944420,3531.0,3533.24,3530.74,3531.47,2864744.0
1762944480,3530.85,3531.83,3530.54,3531.82,573646.0
1762944540,3531.82,3533.77,3530.35,3530.73,3528048.0
1762944600,3530.97,3533.03,3527.0,3527.52,1765760.0
1762944660,3527.51,3527.52,3525.73,3526.47,816148.0
1762944720,3526.47,3531.9,3525.95,3531.0,1152226.0
1762944780,3530.95,3535.55,3530.95,3535.25,1127442.0
1762944840,3535.24,3535.55,3531.75,3532.36,1430100.0
1762944900,3532.0,3533.59,3530.97,3531.03,1214592.0
1762944960,3531.04,3531.7,3530.0,3530.84,447266.0
1762945020,3530.83,3531.96,3529.69,3529.81,1302264.0
1762945080,3529.82,3530.33,3529.08,3529.59,731166.0
1762945140,3529.58,3533.4,3529.58,3532.35,829990.0
1762945200,3532.19,3534.79,3532.19,3532.98,2167734.0
1762945260,3532.97,3537.69,3532.41,3537.47,3137036.0
1762945320,3538.28,3545.0,3538.02,3544.57,5037902.0
1762945380,3544.98,3545.12,3535.06,3535.34,3253202.0
1762945440,3535.35,3543.35,3535.35,3542.85,2899134.0
1762945500,3543.07,3546.62,3542.59,3545.0,1692422.0
1762945560,3544.99,3548.26,3544.79,3547.5,2481982.0
1762945620,3547.61,3554.1,3546.23,3553.04,6654030.0
1762945680,3553.17,3555.66,3544.49,3555.66,6226454.0
1762945740,3556.39,3557.07,3549.97,3555.28,4609324.0
1762945800,3555.28,3561.44,3554.85,3560.01,4631224.0
1762945860,3560.45,3569.0,3560.45,3566.05,6597706.0
1762945920,3566.06,3566.06,3558.57,3559.12,2970558.0
1762945980,3559.0,3559.01,3553.13,3556.15,3494608.0
1762946040,3556.15,3559.82,3555.22,3557.72,3047448.0
1762946100,3557.72,3560.94,3556.07,3560.36,1944954.0
1762946160,3560.36,3566.28,3556.7,3556.71,2080400.0
1762946220,3556.01,3558.0,3553.28,3556.65,1846154.0
1762946280,3556.75,3559.46,3555.6,3556.36,1394012.0
1762946340,3556.35,3556.8,3554.64,3556.06,1753524.0
1762946400,3556.05,3556.99,3554.26,3554.55,607742.0
1762946460,3554.64,3557.61,3552.89,3555.63,1006536.0
1762946520,3556.09,3557.15,3539.58,3546.52,5883194.0
1762946580,3546.47,3549.25,3545.19,3546.23,2039856.0
1762946640,3546.23,3547.72,3545.11,3547.53,1726900.0
1762946700,3547.53,3550.0,3547.53,3548.65,1344984.0
1762946760,3548.65,3549.28,3547.41,3547.82,1414384.0
1762946820,3547.82,3547.83,3544.43,3545.16,1748546.0
1762946880,3545.21,3545.5,3543.0,3543.01,2126082.0
1762946940,3543.11,3545.13,3541.12,3541.9,2543348.0
1762947000,3540.73,3543.81,3540.44,3543.34,3151622.0
1762947060,3543.79,3544.4,3540.16,3543.95,2707820.0
1762947120,3543.94,3548.0,3543.94,3546.25,1701164.0
1762947180,3546.26,3546.74,3543.18,3544.39,1271632.0
1762947240,3544.12,3545.38,3542.4,3543.03,839120.0
1762947300,3543.04,3545.66,3541.24,3544.14,1187464.0
1762947360,3544.14,3545.9,3542.96,3545.65,664556.0
1762947420,3545.65,3545.91,3543.02,3543.68,351000.0
1762947480,3543.67,3543.68,3538.17,3538.41,2271984.0
1762947540,3538.61,3540.18,3538.27,3540.01,891848.0
1762947600,3540.01,3542.15,3540.0,3541.64,708488.0
1762947660,3541.63,3542.8,3539.65,3540.13,1443846.0
1762947720,3540.19,3544.0,3540.13,3542.06,756150.0
1762947780,3542.05,3544.93,3541.15,3543.27,687470.0
1762947840,3543.32,3545.89,3542.12,3543.62,783086.0
1762947900,3543.62,3545.59,3542.57,3544.28,508470.0
1762947960,3544.08,3544.84,3543.04,3543.79,371648.0
1762948020,3543.39,3545.18,3541.2,3544.52,789290.0
1762948080,3544.53,3545.16,3542.52,3543.7,371286.0
1762948140,3543.94,3543.99,3542.24,3543.12,323076.0
1762948200,3543.12,3544.24,3542.45,3543.59,488210.0
1762948260,3543.59,3545.0,3543.24,3544.35,905172.0
1762948320,3544.34,3546.77,3544.34,3545.55,894876.0
1762948380,3545.55,3546.69,3544.48,3546.37,1158084.0
1762948440,3546.37,3546.5,3545.25,3546.49,200558.0
1762948500,3546.11,3546.11,3544.24,3545.35,590022.0
1762948560,3545.36,3545.36,3543.54,3544.65,358714.0
1762948620,3544.65,3547.85,3544.64,3547.14,504256.0
1762948680,3547.14,3548.35,3547.14,3547.15,485526.0
1762948740,3547.16,3547.91,3546.04,3547.91,482580.0
1762948800,3547.67,3549.75,3545.63,3545.63,1904714.0
1762948860,3545.63,3547.18,3545.55,3545.55,1480982.0
1762948920,3546.05,3546.05,3543.88,3544.63,692206.0
1762948980,3544.64,3545.31,3541.0,3541.11,758270.0
1762949040,3541.11,3541.75,3539.4,3540.4,1456044.0
1762949100,3540.4,3546.09,3540.4,3541.03,1745874.0
1762949160,3540.75,3541.12,3538.94,3539.65,1119422.0
1762949220,3539.42,3539.58,3538.45,3538.73,1118230.0
1762949280,3539.29,3541.34,3538.84,3541.27,669514.0
1762949340,3541.27,3544.19,3540.06,3543.39,896962.0
1762949400,3543.39,3545.47,3543.39,3544.44,794686.0
1762949460,3544.44,3550.03,3544.44,3550.0,1487748.0
1762949520,3550.01,3550.01,3546.06,3546.68,1318808.0
1762949580,3546.68,3547.92,3546.06,3547.92,608106.0
1762949640,3547.92,3547.95,3545.31,3545.43,439608.0
1762949700,3545.32,3547.6,3541.75,3541.84,750242.0
1762949760,3541.84,3543.61,3541.2,3543.1,455812.0
1762949820,3543.1,3543.62,3540.99,3542.99,707076.0
1762949880,3542.98,3545.78,3542.22,3545.78,481916.0
1762949940,3546.0,3553.0,3545.1,3552.41,2338944.0
1762950000,3552.42,3564.15,3551.95,3560.7,9813280.0
1762950060,3560.7,3562.41,3558.14,3560.0,1497760.0
1762950120,3560.0,3561.2,3557.11,3557.11,2002050.0
1762950180,3557.11,3558.4,3553.36,3553.36,1135338.0
1762950240,3553.35,3556.47,3553.35,3555.15,691960.0
1762950300,3555.15,3556.28,3551.48,3551.48,1306334.0
1762950360,3551.49,3553.44,3551.3,3551.86,654114.0
1762950420,3551.86,3553.34,3550.18,3551.38,622902.0
1762950480,3551.2,3551.21,3547.65,3547.67,1318946.0
1762950540,3547.66,3548.54,3547.25,3547.39,1363754.0
1762950600,3547.38,3548.16,3543.09,3543.76,2354476.0
1762950660,3544.14,3545.64,3543.91,3545.64,1574414.0
1762950720,3545.64,3547.72,3545.63,3546.46,606828.0
1762950780,3546.46,3548.16,3546.46,3547.98,382470.0
1762950840,3547.97,3548.63,3546.89,3547.59,291346.0
1762950900,3547.6,3551.51,3547.59,3551.5,1090668.0
1762950960,3551.51,3552.8,3550.56,3550.93,581390.0
1762951020,3550.93,3551.74,3548.4,3548.89,989216.0
1762951080,3548.89,3550.11,3548.27,3549.38,327662.0
1762951140,3549.38,3549.73,3547.88,3549.28,458218.0
1762951200,3549.14,3549.14,3544.23,3544.37,1204014.0
1762951260,3544.09,3544.5,3541.18,3541.32,1258160.0
1762951320,3541.32,3541.32,3538.54,3540.42,4195782.0
1762951380,3540.42,3543.49,3540.0,3542.97,1380266.0
1762951440,3542.64,3542.89,3540.52,3540.53,362998.0
1762951500,3540.52,3543.62,3540.0,3543.61,676864.0
1762951560,3543.61,3546.52,3543.07,3543.52,641802.0
1762951620,3543.52,3547.33,3543.16,3546.7,468714.0
1762951680,3546.7,3549.21,3546.69,3548.57,833416.0
1762951740,3548.79,3549.74,3548.79,3549.73,417800.0
1762951800,3549.73,3552.17,3549.28,3550.78,646214.0
1762951860,3550.78,3551.43,3549.68,3550.43,396540.0
1762951920,3550.43,3552.18,3550.43,3552.18,348768.0
1762951980,3552.17,3552.18,3549.62,3549.67,388708.0
1762952040,3549.76,3551.11,3549.25,3550.61,338392.0
1762952100,3550.61,3552.0,3550.0,3551.99,201824.0
1762952160,3552.0,3553.09,3551.4,3552.26,592638.0
1762952220,3552.61,3553.0,3550.07,3550.6,437878.0
1762952280,3550.6,3552.0,3550.37,3551.99,255268.0
1762952340,3551.74,3551.74,3550.3,3550.74,410264.0
1762952400,3550.73,3552.66,3550.53,3552.45,931894.0
1762952460,3552.45,3552.61,3549.2,3549.67,566092.0
1762952520,3549.68,3550.0,3546.62,3546.62,899604.0
1762952580,3546.4,3547.17,3543.51,3545.15,2081866.0
1762952640,3545.16,3547.76,3544.38,3547.76,510996.0
1762952700,3547.88,3549.94,3546.2,3546.2,647048.0
1762952760,3546.2,3548.29,3545.5,3548.24,791614.0
1762952820,3548.23,3549.22,3547.48,3547.48,681008.0
1762952880,3547.48,3548.56,3545.62,3547.37,675888.0
1762952940,3547.37,3547.37,3544.75,3544.81,479616.0
1762953000,3544.82,3548.02,3544.76,3547.8,993030.0
1762953060,3547.81,3550.58,3547.81,3548.26,782356.0
1762953120,3548.26,3551.35,3548.26,3551.2,702126.0
1762953180,3551.2,3553.31,3550.43,3551.45,1193726.0
1762953240,3551.46,3555.0,3551.45,3553.92,2599880.0
1762953300,3553.92,3554.46,3552.36,3552.89,670166.0
1762953360,3552.9,3555.91,3552.87,3552.88,811874.0
1762953420,3552.88,3553.23,3550.64,3550.65,1090350.0
1762953480,3550.64,3550.68,3548.36,3549.88,1126210.0
1762953540,3549.89,3550.12,3547.69,3547.96,815302.0
1762953600,3548.46,3552.62,3546.82,3551.86,1125520.0
1762953660,3551.87,3554.63,3551.49,3552.67,680868.0
1762953720,3552.67,3554.0,3551.03,3552.85,1640702.0
1762953780,3553.48,3554.61,3552.44,3552.76,821914.0
1762953840,3553.2,3554.72,3552.0,3552.5,439168.0
1762953900,3552.5,3552.54,3549.69,3550.25,847324.0
1762953960,3550.24,3554.54,3549.29,3554.27,1263404.0
1762954020,3554.57,3557.83,3554.57,3557.28,1581666.0
1762954080,3557.47,3562.78,3557.4,3562.13,2194624.0
1762954140,3562.14,3562.68,3560.9,3561.46,1586982.0
1762954200,3561.46,3563.18,3560.56,3561.61,1003282.0
1762954260,3561.62,3563.41,3560.31,3560.4,1369058.0
1762954320,3560.4,3563.43,3557.01,3561.09,2185714.0
1762954380,3561.27,3561.3,3558.34,3559.56,616736.0
1762954440,3559.57,3561.95,3559.13,3559.13,423716.0
1762954500,3559.11,3560.98,3558.6,3559.78,1234048.0
1762954560,3559.77,3564.7,3559.77,3564.0,1285340.0
1762954620,3564.46,3572.96,3564.46,3567.85,6510632.0
1762954680,3567.85,3571.73,3566.83,3571.39,1436670.0
1762954740,3571.35,3571.35,3568.84,3570.36,1662904.0
1762954800,3570.35,3574.31,3570.35,3574.14,1992574.0
1762954860,3574.56,3585.78,3572.65,3583.34,6881120.0
1762954920,3583.48,3585.57,3581.23,3582.33,3987684.0
1762954980,3582.34,3583.81,3579.55,3582.72,2906738.0
1762955040,3583.04,3585.94,3581.82,3582.18,1960712.0
1762955100,3582.24,3582.57,3577.34,3578.07,2409356.0
1762955160,3578.07,3581.83,3577.75,3581.38,1852826.0
1762955220,3581.39,3582.39,3579.45,3581.36,1041216.0
1762955280,3581.51,3582.5,3579.9,3581.49,1172834.0
1762955340,3581.49,3585.84,3581.49,3584.95,1737108.0
1762955400,3584.96,3587.24,3582.85,3584.49,2544270.0
1762955460,3584.13,3585.13,3580.24,3580.24,1286914.0
1762955520,3579.68,3580.0,3577.68,3579.31,2182298.0
1762955580,3579.31,3580.55,3578.77,3578.94,970256.0
1762955640,3578.94,3579.96,3576.64,3577.95,883354.0
1762955700,3577.95,3578.8,3575.86,3576.28,2852640.0
1762955760,3576.28,3577.14,3575.15,3575.66,2589058.0
1762955820,3575.67,3577.3,3575.66,3576.68,1151592.0
1762955880,3576.68,3576.69,3574.0,3574.52,629118.0
1762955940,3574.72,3576.36,3574.71,3575.9,1346970.0
1762956000,3575.41,3575.41,3569.02,3569.19,3137798.0
1762956060,3569.03,3571.81,3566.06,3566.06,2589864.0
1762956120,3565.25,3567.3,3565.25,3566.98,1628746.0
1762956180,3566.97,3569.31,3566.97,3568.33,797288.0
1762956240,3568.0,3568.01,3565.48,3566.61,1082478.0
1762956300,3566.61,3568.45,3565.67,3566.78,1356840.0
1762956360,3566.79,3566.79,3563.32,3563.74,1655266.0
1762956420,3564.03,3568.52,3563.93,3568.36,1553216.0
1762956480,3568.35,3569.7,3567.22,3568.55,977452.0
1762956540,3568.79,3572.68,3568.79,3571.49,724008.0
1762956600,3571.49,3576.61,3570.47,3575.59,1430158.0
1762956660,3575.59,3579.01,3575.27,3578.17,2094962.0
1762956720,3578.44,3580.14,3576.46,3580.07,1049528.0
1762956780,3580.18,3580.18,3577.12,3577.13,960794.0
1762956840,3577.13,3578.0,3576.77,3577.44,267390.0
1762956900,3577.09,3578.33,3575.45,3578.33,807578.0
1762956960,3578.33,3578.46,3575.78,3576.64,507418.0
1762957020,3576.63,3577.89,3575.38,3575.89,913666.0
1762957080,3575.78,3577.2,3573.44,3573.8,587916.0
1762957140,3573.47,3573.8,3569.35,3571.0,1321942.0
1762957200,3570.79,3572.45,3570.14,3570.99,615668.0
1762957260,3571.1,3571.46,3569.4,3570.04,865070.0
1762957320,3570.05,3570.05,3567.0,3568.11,710090.0
1762957380,3568.11,3568.34,3567.5,3568.32,917928.0
1762957440,3568.32,3569.88,3567.09,3569.88,1181834.0
1762957500,3570.0,3570.0,3568.49,3568.49,637022.0
1762957560,3568.5,3569.99,3568.3,3568.36,448344.0
1762957620,3568.2,3569.99,3567.11,3569.62,658482.0
1762957680,3569.56,3570.0,3564.7,3564.92,2490766.0
1762957740,3564.83,3567.71,3564.46,3566.71,1434526.0
1762957800,3566.77,3569.09,3564.09,3569.09,1669120.0
1762957860,3569.08,3570.45,3558.66,3562.58,5580186.0
1762957920,3562.92,3564.76,3558.0,3560.57,1720584.0
1762957980,3560.95,3564.05,3559.1,3560.95,1869146.0
1762958040,3561.31,3561.31,3554.0,3555.43,3305864.0
1762958100,3554.86,3559.0,3553.94,3556.49,7660570.0
1762958160,3556.5,3556.82,3551.76,3552.16,3336172.0
1762958220,3552.8,3554.73,3551.99,3553.39,2158506.0
1762958280,3553.59,3557.95,3553.0,3557.68,7543876.0
1762958340,3557.68,3558.29,3544.68,3547.64,8851142.0
1762958400,3547.96,3551.0,3544.92,3545.81,4824140.0
1762958460,3545.86,3546.35,3541.0,3546.35,5271780.0
1762958520,3545.67,3546.38,3541.7,3545.85,2587004.0
1762958580,3545.0,3549.14,3543.92,3546.83,2253828.0
1762958640,3546.52,3549.55,3544.78,3546.39,1764950.0
1762958700,3545.79,3548.78,3542.09,3547.26,4825498.0
1762958760,3547.13,3549.85,3533.71,3533.71,4787086.0
1762958820,3533.72,3536.79,3517.5,3520.05,13311920.0
1762958880,3520.25,3520.25,3499.01,3499.01,20205988.0
1762958940,3498.87,3498.96,3479.21,3496.86,27030380.0
1762959000,3496.86,3508.94,3493.6,3503.99,12258184.0
1762959060,3503.41,3505.07,3483.97,3489.96,8987238.0
1762959120,3490.62,3501.68,3486.77,3499.06,6881246.0
1762959180,3499.5,3504.5,3492.81,3501.94,5381644.0
1762959240,3502.33,3508.95,3500.31,3506.55,4722978.0
1762959300,3505.12,3506.97,3492.61,3495.38,4926606.0
1762959360,3495.37,3505.0,3495.04,3498.88,4547678.0
1762959420,3498.75,3500.08,3493.53,3495.81,2071526.0
1762959480,3495.42,3500.06,3491.11,3500.06,3178392.0
1762959540,3500.05,3501.6,3496.29,3500.94,2087082.0
1762959600,3498.21,3505.21,3496.14,3501.53,3678640.0
1762959660,3502.34,3502.34,3497.01,3497.95,2398330.0
1762959720,3498.31,3499.23,3492.12,3496.74,3587462.0
1762959780,3496.38,3500.55,3492.7,3498.99,1917242.0
1762959840,3499.37,3519.02,3499.36,3512.95,9950930.0
1762959900,3512.88,3512.88,3501.19,3503.48,3166236.0
1762959960,3503.55,3508.62,3499.26,3507.23,3138262.0
1762960020,3507.16,3507.16,3500.93,3500.93,2002414.0
1762960080,3501.5,3507.26,3500.05,3502.31,2401076.0
1762960140,3501.82,3509.8,3501.82,3508.37,1756404.0
1762960200,3509.01,3514.8,3509.0,3514.13,3341124.0
1762960260,3513.95,3515.25,3512.65,3515.19,1536018.0
1762960320,3514.72,3514.72,3504.42,3505.26,1825104.0
1762960380,3505.39,3506.58,3491.34,3494.34,5721470.0
1762960440,3494.58,3494.58,3485.43,3486.11,4405386.0
1762960500,3486.5,3495.88,3483.78,3490.35,5370106.0
1762960560,3490.1,3492.81,3486.59,3490.27,2958674.0
1762960620,3490.38,3492.03,3484.34,3484.34,3420454.0
1762960680,3483.98,3487.65,3470.63,3476.66,7490106.0
1762960740,3476.3,3476.48,3465.5,3465.86,10630378.0
1762960800,3465.71,3474.04,3464.38,3471.39,5855370.0
1762960860,3471.11,3471.17,3461.35,3469.6,5817396.0
1762960920,3468.15,3475.14,3466.33,3474.59,3867142.0
1762960980,3474.7,3484.53,3474.56,3482.51,6668390.0
1762961040,3482.78,3483.76,3478.32,3480.7,2280766.0
1762961100,3480.54,3482.55,3474.74,3475.92,2369748.0
1762961160,3475.92,3477.4,3471.27,3474.06,1379252.0
1762961220,3473.85,3474.69,3466.01,3472.84,2742088.0
1762961280,3472.83,3480.7,3472.42,3480.69,1915522.0
1762961340,3480.08,3483.43,3478.95,3479.83,1916806.0
1762961400,3480.19,3484.31,3479.28,3484.31,1722010.0
1762961460,3485.06,3494.27,3485.06,3487.46,7398472.0
1762961520,3487.47,3492.14,3487.02,3491.79,4411196.0
1762961580,3491.79,3495.87,3490.16,3491.19,2823542.0
1762961640,3491.19,3491.3,3479.42,3479.7,2308496.0
1762961700,3480.34,3481.94,3475.36,3476.67,2511092.0
1762961760,3474.74,3475.36,3465.93,3466.01,5881280.0
1762961820,3465.31,3470.24,3463.64,3467.42,4144410.0
1762961880,3466.89,3467.53,3450.49,3451.55,12221076.0
1762961940,3451.41,3455.12,3444.98,3454.83,10326428.0
1762962000,3454.82,3458.14,3449.42,3450.76,4290248.0
1762962060,3453.43,3456.45,3449.47,3453.72,4173174.0
1762962120,3454.25,3457.75,3448.11,3448.35,3198396.0
1762962180,3448.35,3454.29,3448.35,3453.16,2581230.0
1762962240,3452.82,3458.98,3452.26,3456.95,2609196.0
1762962300,3456.95,3462.74,3455.04,3460.0,4881604.0
1762962360,3459.99,3460.36,3451.66,3453.02,7095356.0
1762962420,3453.01,3454.95,3451.34,3453.86,2951234.0
1762962480,3454.06,3458.32,3449.06,3457.24,2534976.0
1762962540,3457.0,3457.77,3449.49,3450.61,2155912.0
1762962600,3450.42,3457.02,3449.7,3454.7,2435858.0
1762962660,3454.71,3458.96,3452.0,3458.95,2159268.0
1762962720,3458.48,3458.48,3424.97,3431.56,12523768.0
1762962780,3431.24,3439.23,3422.62,3428.4,13327934.0
1762962840,3428.55,3434.91,3427.21,3429.99,4236240.0
1762962900,3430.28,3433.28,3425.15,3430.03,4687568.0
1762962960,3429.1,3433.58,3425.18,3428.39,4990112.0
1762963020,3427.44,3431.4,3425.99,3427.57,2995772.0
1762963080,3427.62,3428.1,3417.39,3419.8,6368738.0
1762963140,3419.81,3427.81,3418.94,3426.33,2963138.0
1762963200,3426.76,3431.13,3424.36,3428.42,4629070.0
1762963260,3429.16,3431.63,3420.02,3420.82,5387044.0
1762963320,3420.83,3424.55,3415.0,3422.47,5610874.0
1762963380,3422.14,3431.6,3418.54,3427.74,4227428.0
1762963440,3427.55,3430.85,3420.59,3422.74,2427438.0
1762963500,3422.9,3424.42,3408.62,3424.42,8517318.0
1762963560,3423.72,3431.01,3421.66,3425.38,4428466.0
1762963620,3425.56,3426.19,3415.89,3416.68,2537112.0
1762963680,3416.48,3420.0,3410.68,3411.22,2573498.0
1762963740,3412.3,3419.93,3411.8,3417.15,2994200.0
1762963800,3417.21,3418.0,3391.0,3391.0,18888608.0
1762963860,3390.81,3393.17,3380.06,3383.06,15777284.0
1762963920,3383.07,3392.05,3381.86,3387.8,8124366.0
1762963980,3387.59,3391.5,3384.83,3390.39,5173900.0
1762964040,3389.41,3389.41,3370.11,3386.19,14646574.0
1762964100,3385.99,3399.22,3383.14,3396.07,10113112.0
1762964160,3396.34,3404.71,3395.59,3398.08,7193988.0
1762964220,3398.08,3401.98,3396.0,3398.36,5104042.0
1762964280,3398.37,3399.88,3391.71,3393.73,3166670.0
1762964340,3393.62,3400.85,3393.62,3398.01,3493018.0
1762964400,3398.98,3400.35,3390.54,3398.96,4361810.0
1762964460,3398.89,3402.56,3393.29,3395.02,2771940.0
1762964520,3394.04,3396.07,3391.37,3395.52,2238376.0
1762964580,3395.52,3397.53,3391.28,3391.52,1544772.0
1762964640,3391.52,3392.3,3384.53,3390.67,3164796.0
1762964700,3390.67,3396.02,3388.62,3390.18,2569592.0
1762964760,3389.96,3390.75,3385.26,3386.4,1675234.0
1762964820,3387.05,3394.8,3386.76,3392.81,1888104.0
1762964880,3392.75,3393.36,3386.0,3392.19,1650248.0
1762964940,3392.2,3396.67,3388.53,3394.39,2092572.0
1762965000,3393.34,3394.45,3380.02,3391.01,7407374.0
1762965060,3391.2,3398.0,3389.91,3395.54,2974740.0
1762965120,3395.88,3410.79,3395.65,3409.0,9030542.0
1762965180,3408.99,3409.96,3406.76,3408.59,4705298.0
1762965240,3408.74,3419.6,3408.59,3417.49,7779680.0
1762965300,3418.19,3418.19,3410.75,3411.76,3734308.0
1762965360,3412.11,3414.03,3408.72,3412.56,4559432.0
1762965420,3412.56,3417.67,3411.0,3411.0,3704502.0
1762965480,3411.0,3416.35,3409.76,3413.59,6231882.0
1762965540,3413.28,3419.72,3411.74,3411.74,5372640.0
1762965600,3412.14,3413.09,3404.39,3404.83,4317026.0
1762965660,3405.26,3410.6,3404.89,3407.1,3511428.0
1762965720,3407.27,3413.39,3407.27,3410.0,2619400.0
1762965780,3410.0,3414.67,3407.82,3413.69,4028320.0
1762965840,3413.68,3413.69,3407.44,3407.66,1475768.0
1762965900,3407.84,3416.61,3407.67,3409.8,3034416.0
1762965960,3409.8,3411.26,3404.89,3404.89,3229308.0
1762966020,3404.76,3404.76,3394.42,3399.6,6818896.0
1762966080,3398.94,3401.45,3396.99,3400.44,3773222.0
1762966140,3400.66,3400.66,3390.78,3396.4,4110830.0
1762966200,3396.4,3399.87,3394.2,3395.19,1497554.0
1762966260,3395.73,3395.89,3391.09,3392.31,2647164.0
1762966320,3392.37,3399.15,3390.85,3396.34,3033504.0
1762966380,3396.44,3400.2,3391.59,3397.3,2469708.0
1762966440,3397.05,3399.77,3395.57,3396.0,1232292.0
1762966500,3395.99,3401.76,3395.98,3399.96,3924166.0
1762966560,3399.96,3409.0,3398.12,3407.81,4051726.0
1762966620,3406.76,3406.76,3399.87,3402.6,2195226.0
1762966680,3402.58,3402.58,3393.44,3395.49,2127380.0
1762966740,3395.94,3400.81,3395.0,3398.1,2352520.0
1762966800,3398.59,3399.31,3396.47,3397.66,952800.0
1762966860,3397.92,3399.58,3392.82,3395.26,1459648.0
1762966920,3394.86,3398.96,3393.27,3395.81,2019450.0
1762966980,3395.98,3403.54,3394.0,3402.48,3330030.0
1762967040,3402.75,3405.28,3400.61,3401.73,1466774.0
1762967100,3401.73,3403.34,3397.62,3397.63,997652.0
1762967160,3397.38,3405.8,3397.38,3405.8,3388286.0
1762967220,3405.72,3407.67,3401.15,3405.84,2781474.0
1762967280,3405.85,3410.27,3403.5,3407.39,3461682.0
1762967340,3407.4,3412.17,3406.86,3408.49,3577950.0
1762967400,3408.5,3409.13,3400.0,3404.06,5418392.0
1762967460,3404.1,3407.38,3401.46,3406.23,2349656.0
1762967520,3406.24,3408.81,3402.11,3402.11,749300.0
1762967580,3402.44,3404.79,3401.75,3403.34,691446.0
1762967640,3403.07,3403.07,3399.6,3400.87,1313030.0
1762967700,3401.36,3404.59,3400.81,3403.23,1387436.0
1762967760,3402.85,3403.29,3393.5,3393.5,2886074.0
1762967820,3393.7,3398.2,3391.25,3391.73,5527630.0
1762967880,3391.87,3393.01,3390.77,3391.63,2633150.0
1762967940,3391.63,3397.78,3390.21,3397.77,3944034.0
1762968000,3398.5,3401.29,3395.07,3399.58,1721726.0
1762968060,3399.5,3399.78,3396.26,3398.11,1654606.0
1762968120,3398.32,3401.85,3395.67,3395.67,1748884.0
1762968180,3395.46,3398.97,3395.0,3396.36,2035520.0
1762968240,3396.35,3400.74,3395.13,3398.04,1712746.0
1762968300,3398.03,3403.57,3398.03,3403.03,1646304.0
1762968360,3403.16,3403.16,3400.02,3400.62,599246.0
1762968420,3400.79,3402.81,3396.17,3398.3,2644922.0
1762968480,3398.46,3400.94,3396.86,3399.11,586116.0
1762968540,3399.12,3401.0,3397.71,3400.1,662582.0
1762968600,3400.17,3400.97,3398.94,3400.33,675410.0
1762968660,3400.1,3402.37,3396.93,3399.23,1456294.0
1762968720,3399.22,3402.45,3398.19,3400.13,1043396.0
1762968780,3400.15,3405.75,3400.0,3404.36,1799580.0
1762968840,3404.35,3407.39,3402.7,3404.0,1070056.0
1762968900,3404.01,3409.15,3403.47,3407.94,1068444.0
1762968960,3408.07,3408.37,3404.18,3407.52,1612114.0
1762969020,3407.34,3418.6,3407.34,3417.82,4029386.0
1762969080,3418.63,3430.91,3418.63,3430.9,10687130.0
1762969140,3430.9,3447.65,3430.9,3447.65,10017976.0
1762969200,3447.61,3448.85,3436.56,3437.55,6857174.0
1762969260,3437.55,3450.62,3437.55,3442.22,7680196.0
1762969320,3442.31,3446.43,3429.35,3429.35,3925906.0
1762969380,3429.68,3433.39,3428.18,3432.65,2474176.0
1762969440,3432.64,3433.8,3429.44,3429.73,1263372.0
1762969500,3431.0,3433.71,3429.73,3430.59,2205242.0
1762969560,3430.59,3430.8,3425.55,3428.88,2733592.0
1762969620,3429.36,3429.89,3427.46,3428.25,1485644.0
1762969680,3427.47,3427.81,3422.01,3422.13,1936670.0
1762969740,3422.12,3426.94,3421.99,3425.92,1658312.0
1762969800,3424.6,3425.52,3422.0,3424.1,1137966.0
1762969860,3423.65,3426.56,3423.24,3424.92,532016.0
1762969920,3425.44,3435.44,3424.85,3434.61,2340750.0
1762969980,3434.74,3434.74,3431.53,3433.34,1439564.0
1762970040,3433.75,3437.45,3433.1,3437.17,1384358.0
1762970100,3437.17,3438.81,3435.43,3438.75,1175984.0
1762970160,3438.74,3438.74,3433.67,3433.68,943050.0
1762970220,3433.67,3434.92,3426.68,3428.32,1471700.0
1762970280,3428.32,3434.16,3428.32,3430.92,1605388.0
1762970340,3430.93,3431.42,3428.0,3428.01,946970.0
1762970400,3428.0,3434.21,3428.0,3432.54,1288906.0
1762970460,3432.94,3437.2,3430.71,3436.18,2917282.0
1762970520,3436.83,3440.27,3432.24,3438.01,4770930.0
1762970580,3438.17,3444.29,3435.14,3442.45,5448070.0
1762970640,3442.3,3450.01,3440.75,3445.47,3955558.0
1762970700,3445.71,3446.05,3436.61,3441.24,4885572.0
1762970760,3441.06,3453.94,3441.04,3446.16,4916576.0
1762970820,3446.15,3446.15,3438.22,3438.22,1934324.0
1762970880,3438.32,3444.24,3438.27,3442.64,2167864.0
1762970940,3442.11,3443.5,3438.79,3439.46,1245850.0
1762971000,3440.88,3441.94,3436.81,3436.89,963148.0
1762971060,3436.89,3438.04,3433.03,3433.4,1633902.0
1762971120,3433.4,3436.05,3433.4,3434.55,935882.0
1762971180,3434.55,3437.3,3434.55,3436.68,853536.0
1762971240,3436.69,3437.0,3435.02,3435.02,386338.0
1762971300,3435.02,3437.64,3434.42,3434.86,908504.0
1762971360,3434.87,3439.7,3434.49,3436.6,969892.0
1762971420,3436.76,3441.23,3435.98,3436.99,1731996.0
1762971480,3436.98,3437.26,3434.88,3435.82,725412.0
1762971540,3436.53,3440.15,3435.99,3438.95,830008.0
1762971600,3438.95,3438.95,3434.4,3435.12,518642.0
1762971660,3435.12,3448.06,3433.88,3446.32,1682482.0
1762971720,3445.98,3445.98,3438.71,3440.47,1734964.0
1762971780,3440.47,3442.59,3438.25,3439.91,844750.0
1762971840,3439.74,3445.57,3439.72,3444.23,1776398.0
1762971900,3444.25,3447.6,3444.24,3446.81,1010600.0
1762971960,3446.81,3446.81,3439.09,3439.1,1399118.0
1762972020,3439.68,3439.68,3431.4,3431.4,1524262.0
1762972080,3431.2,3435.8,3431.2,3431.55,1789650.0
1762972140,3431.2,3432.68,3430.63,3431.79,1293202.0
1762972200,3431.79,3433.73,3430.63,3432.64,1188574.0
1762972260,3432.64,3435.08,3431.27,3433.61,875622.0
1762972320,3433.95,3436.0,3432.0,3433.93,846326.0
1762972380,3433.93,3437.18,3433.3,3436.15,827138.0
1762972440,3435.47,3440.64,3435.47,3438.67,758860.0
1762972500,3438.63,3444.01,3438.58,3443.38,1723810.0
1762972560,3443.04,3443.33,3440.34,3440.35,503986.0
1762972620,3440.35,3442.38,3440.35,3441.73,581444.0
1762972680,3441.72,3443.32,3438.4,3438.92,589924.0
1762972740,3438.93,3443.5,3438.93,3443.5,581698.0
1762972800,3443.49,3444.39,3440.26,3440.58,496464.0
1762972860,3440.77,3440.83,3435.26,3435.31,931138.0
1762972920,3435.31,3435.31,3432.64,3433.82,878420.0
1762972980,3434.01,3436.17,3433.78,3435.47,663004.0
1762973040,3435.47,3435.47,3429.15,3430.66,1687524.0
1762973100,3431.02,3431.87,3428.98,3430.21,937812.0
1762973160,3430.1,3430.1,3426.32,3427.73,2410250.0
1762973220,3427.73,3431.04,3425.59,3430.0,1880352.0
1762973280,3430.0,3430.5,3425.54,3425.71,1808518.0
1762973340,3425.7,3427.37,3418.84,3418.87,2430502.0
1762973400,3418.85,3421.98,3416.04,3421.39,5414100.0
1762973460,3421.39,3421.39,3418.0,3419.88,1781494.0
1762973520,3419.87,3422.46,3417.58,3420.43,823526.0
1762973580,3420.42,3420.72,3418.16,3418.71,697448.0
1762973640,3418.72,3422.3,3417.4,3422.3,1007836.0
1762973700,3421.67,3426.0,3421.56,3425.99,964674.0
1762973760,3426.0,3426.47,3424.91,3425.87,370754.0
1762973820,3425.88,3426.66,3424.64,3426.26,454378.0
1762973880,3426.26,3426.26,3424.24,3424.99,786556.0
1762973940,3425.12,3425.47,3422.49,3422.85,599056.0
1762974000,3422.59,3423.65,3420.94,3421.44,765418.0
1762974060,3421.64,3422.66,3420.5,3420.51,660584.0
1762974120,3420.51,3420.65,3414.7,3415.99,2743760.0
1762974180,3416.14,3419.69,3414.22,3418.1,1104570.0
1762974240,3418.02,3418.02,3408.68,3409.77,2482840.0
1762974300,3409.77,3409.77,3404.25,3405.55,4097034.0
1762974360,3405.72,3407.02,3405.0,3405.1,1808812.0
1762974420,3405.11,3405.11,3391.78,3397.43,7813624.0
1762974480,3396.73,3404.12,3395.86,3401.28,2277444.0
1762974540,3401.28,3403.9,3401.27,3403.26,2004784.0
1762974600,3401.95,3402.73,3398.0,3400.07,1584800.0
1762974660,3400.06,3400.58,3396.71,3396.88,880412.0
1762974720,3396.79,3397.56,3393.74,3395.83,2665448.0
1762974780,3395.75,3397.18,3394.58,3396.13,931790.0
1762974840,3396.02,3396.02,3390.01,3392.25,1501336.0
1762974900,3392.26,3399.44,3390.78,3397.39,3226234.0
1762974960,3397.39,3402.43,3396.88,3399.4,2097734.0
1762975020,3400.58,3400.58,3397.52,3398.61,1359868.0
1762975080,3398.6,3398.88,3393.62,3393.97,1141240.0
1762975140,3393.97,3395.86,3392.42,3394.08,1326874.0
1762975200,3393.9,3399.48,3393.0,3393.0,1092084.0
1762975260,3393.01,3396.47,3392.08,3393.29,906040.0
1762975320,3393.3,3396.54,3393.3,3395.86,874402.0
1762975380,3395.85,3398.6,3395.38,3397.88,915052.0
1762975440,3397.96,3398.32,3395.62,3395.62,509752.0
1762975500,3395.62,3398.46,3395.61,3395.7,458062.0
1762975560,3395.71,3395.71,3391.5,3393.5,713176.0
1762975620,3393.51,3394.1,3392.19,3393.24,1159810.0
1762975680,3393.24,3393.25,3374.11,3380.7,9162128.0
1762975740,3380.99,3385.28,3380.99,3384.84,2374358.0
1762975800,3384.84,3389.84,3384.14,3385.64,2175642.0
1762975860,3385.63,3387.83,3377.37,3377.37,1390834.0
1762975920,3376.82,3376.82,3371.02,3374.64,4621408.0
1762975980,3374.65,3376.2,3371.32,3371.87,1912426.0
1762976040,3371.88,3379.31,3371.13,3379.3,1472638.0
1762976100,3379.3,3380.1,3374.46,3376.11,1304932.0
1762976160,3376.07,3378.38,3375.7,3377.51,867538.0
1762976220,3378.01,3380.87,3376.55,3377.63,1086816.0
1762976280,3377.97,3379.87,3377.45,3379.21,833282.0
1762976340,3379.21,3389.15,3377.05,3388.18,3182590.0
1762976400,3389.1,3393.54,3384.82,3393.54,3159278.0
1762976460,3393.31,3398.97,3393.3,3396.46,3013934.0
1762976520,3396.47,3400.34,3393.57,3397.37,4059176.0
1762976580,3396.74,3424.54,3396.74,3424.29,12474976.0
1762976640,3423.64,3423.64,3406.49,3408.22,3847134.0
1762976700,3407.63,3411.46,3407.62,3407.62,1723366.0
1762976760,3407.62,3409.07,3403.43,3403.72,1188422.0
1762976820,3404.04,3408.85,3403.23,3403.23,874056.0
1762976880,3403.23,3405.69,3401.53,3403.71,839218.0
1762976940,3403.71,3403.72,3401.32,3402.22,575814.0
1762977000,3402.23,3403.85,3400.8,3401.34,926368.0
1762977060,3401.57,3405.12,3401.07,3403.79,973836.0
1762977120,3403.79,3410.2,3403.79,3409.27,1244808.0
1762977180,3409.26,3411.79,3408.57,3409.32,898392.0
1762977240,3409.07,3411.0,3407.4,3410.11,897714.0
1762977300,3410.11,3411.65,3407.97,3409.34,359906.0
1762977360,3409.34,3412.06,3408.84,3410.52,670378.0
1762977420,3410.51,3411.78,3409.65,3410.19,583620.0
1762977480,3410.19,3411.17,3407.94,3407.95,483206.0
1762977540,3407.94,3408.69,3406.5,3406.59,1187600.0
1762977600,3406.0,3406.88,3403.87,3404.44,1586614.0
1762977660,3404.73,3408.25,3403.34,3403.96,715508.0
1762977720,3403.97,3405.0,3398.89,3400.15,1430670.0
1762977780,3400.14,3406.99,3400.14,3405.05,944214.0
1762977840,3405.05,3415.71,3405.04,3415.32,1537922.0
1762977900,3414.92,3414.93,3411.35,3411.69,1038766.0
1762977960,3412.11,3414.63,3409.27,3413.63,702056.0
1762978020,3413.42,3415.69,3413.05,3414.45,837368.0
1762978080,3414.45,3416.09,3412.3,3415.86,567736.0
1762978140,3416.08,3419.61,3415.86,3419.0,1025010.0
1762978200,3419.0,3420.0,3418.5,3418.91,921052.0
1762978260,3418.89,3423.3,3418.88,3420.87,1046568.0
1762978320,3421.06,3421.94,3414.46,3415.51,1122520.0
1762978380,3415.5,3415.89,3408.86,3410.08,741674.0
1762978440,3410.08,3412.41,3407.77,3411.19,573670.0
1762978500,3411.2,3414.07,3410.0,3412.01,425688.0
1762978560,3412.01,3414.21,3411.21,3414.2,764098.0
1762978620,3414.21,3419.71,3413.95,3417.25,982292.0
1762978680,3417.26,3419.61,3416.05,3419.45,948266.0
1762978740,3419.5,3419.91,3418.22,3419.72,337144.0
1762978800,3419.72,3420.0,3418.27,3418.95,624124.0
1762978860,3418.95,3423.45,3418.95,3422.1,1092488.0
1762978920,3422.1,3424.91,3420.95,3421.44,1122680.0
1762978980,3421.44,3421.44,3413.26,3414.99,525666.0
1762979040,3415.0,3417.12,3413.61,3416.84,839538.0
1762979100,3416.84,3419.22,3416.09,3419.22,201240.0
1762979160,3419.22,3429.33,3418.82,3426.42,2465304.0
1762979220,3426.27,3426.27,3420.67,3420.92,1616480.0
1762979280,3420.96,3426.4,3420.96,3424.58,841190.0
1762979340,3424.72,3425.43,3423.58,3424.36,383972.0
1762979400,3424.35,3425.99,3423.02,3425.93,397470.0
1762979460,3425.93,3428.43,3423.75,3426.57,663514.0
1762979520,3426.58,3428.72,3424.47,3427.99,731112.0
1762979580,3427.52,3438.81,3427.47,3431.16,3781028.0
1762979640,3431.16,3431.37,3427.55,3430.68,994636.0
1762979700,3430.33,3430.65,3428.0,3428.02,991242.0
1762979760,3428.03,3428.17,3422.5,3424.61,775622.0
1762979820,3424.62,3429.38,3424.62,3426.19,636070.0
1762979880,3426.55,3428.75,3422.51,3424.76,469742.0
1762979940,3424.77,3425.73,3422.27,3425.32,561958.0
1762980000,3425.59,3427.3,3425.18,3425.84,363732.0
1762980060,3425.85,3426.02,3423.62,3423.63,221810.0
1762980120,3423.62,3429.0,3423.06,3429.0,735948.0
1762980180,3429.26,3429.47,3425.24,3425.24,477576.0
1762980240,3425.24,3425.24,3422.98,3424.31,254398.0
1762980300,3423.83,3424.99,3421.68,3421.69,604990.0
1762980360,3421.69,3422.47,3417.93,3419.78,927594.0
1762980420,3419.77,3421.7,3419.19,3419.22,697270.0
1762980480,3419.21,3419.34,3416.47,3417.39,1049788.0
1762980540,3417.4,3417.53,3415.06,3415.06,425526.0
1762980600,3415.15,3419.37,3415.15,3416.29,1071034.0
1762980660,3416.29,3419.55,3415.8,3418.52,491398.0
1762980720,3418.53,3419.76,3415.36,3418.42,446112.0
1762980780,3418.19,3421.59,3417.78,3420.35,794926.0
1762980840,3420.34,3420.73,3417.73,3418.87,846782.0
1762980900,3419.22,3419.46,3415.25,3415.98,1732256.0
1762980960,3415.98,3416.38,3412.46,3412.76,660360.0
1762981020,3412.76,3413.37,3410.76,3411.61,733046.0
1762981080,3411.6,3411.6,3409.07,3409.77,1019266.0
1762981140,3410.29,3415.37,3410.12,3415.06,1096198.0
1762981200,3415.24,3416.43,3414.06,3415.57,509410.0
1762981260,3415.26,3416.77,3413.67,3415.91,418826.0
1762981320,3416.35,3419.13,3415.42,3418.54,797140.0
1762981380,3417.82,3417.83,3415.43,3416.02,366194.0
1762981440,3416.01,3416.02,3410.82,3411.54,529126.0
1762981500,3412.72,3413.23,3410.24,3412.93,710958.0
1762981560,3412.92,3412.93,3410.38,3411.38,453306.0
1762981620,3411.39,3414.63,3411.38,3412.75,567018.0
1762981680,3412.74,3417.75,3411.67,3417.15,726668.0
1762981740,3417.14,3419.17,3416.03,3417.79,545616.0
1762981800,3417.78,3418.05,3416.4,3416.76,525496.0
1762981860,3416.76,3422.5,3416.76,3422.15,1119834.0
1762981920,3422.15,3426.4,3421.45,3426.01,1152750.0
1762981980,3426.02,3428.22,3424.76,3426.7,852754.0
1762982040,3426.71,3428.0,3425.46,3427.71,771796.0
1762982100,3427.7,3427.7,3425.73,3427.33,362476.0
1762982160,3427.32,3428.0,3423.67,3423.67,606252.0
1762982220,3423.66,3424.89,3422.45,3423.73,836306.0
1762982280,3423.74,3425.44,3422.51,3424.53,245990.0
1762982340,3424.25,3427.2,3423.21,3426.67,372624.0
1762982400,3426.99,3426.99,3424.63,3425.52,286330.0
1762982460,3425.52,3426.44,3424.63,3424.92,176770.0
1762982520,3424.05,3424.05,3422.78,3423.16,287996.0
1762982580,3423.16,3424.86,3423.11,3423.33,226320.0
1762982640,3423.34,3423.58,3420.0,3420.0,332820.0
1762982700,3419.7,3419.7,3417.62,3418.57,776364.0
1762982760,3418.57,3419.72,3417.65,3418.49,332460.0
1762982820,3418.48,3418.49,3416.4,3417.61,245500.0
1762982880,3417.6,3418.26,3417.0,3417.19,353302.0
1762982940,3417.18,3418.4,3415.01,3415.47,561646.0
1762983000,3415.46,3417.02,3415.0,3415.73,363488.0
1762983060,3415.73,3418.69,3415.37,3416.95,424806.0
1762983120,3417.06,3420.1,3417.06,3419.1,581594.0
1762983180,3419.16,3421.55,3418.2,3420.85,901304.0
1762983240,3420.8,3422.98,3419.94,3422.98,684182.0
1762983300,3422.71,3422.71,3421.13,3421.99,282628.0
1762983360,3422.0,3423.0,3420.53,3422.99,91994.0
1762983420,3423.0,3423.0,3420.48,3420.49,224624.0
1762983480,3420.49,3421.29,3420.12,3421.03,153140.0
1762983540,3421.02,3421.49,3417.42,3418.04,327658.0
1762983600,3418.04,3418.56,3416.14,3418.54,173676.0
1762983660,3418.54,3419.7,3417.68,3417.68,155018.0
1762983720,3416.89,3418.09,3415.7,3416.52,190660.0
1762983780,3416.53,3416.53,3414.0,3414.52,303508.0
1762983840,3414.52,3415.67,3414.25,3415.1,685270.0
1762983900,3415.09,3415.09,3413.07,3413.68,267478.0
1762983960,3413.68,3413.68,3411.54,3413.52,282382.0
1762984020,3413.53,3413.53,3410.6,3412.83,795594.0
1762984080,3412.83,3413.53,3410.62,3412.84,707758.0
1762984140,3413.53,3414.27,3412.84,3414.01,195182.0
1762984200,3414.01,3414.01,3413.0,3413.44,174626.0
1762984260,3413.43,3415.42,3413.16,3413.54,252322.0
1762984320,3413.54,3413.54,3412.23,3412.47,176236.0
1762984380,3412.47,3414.52,3411.0,3413.89,302352.0
1762984440,3414.03,3414.03,3411.91,3411.98,213314.0
1762984500,3411.98,3411.98,3406.67,3407.18,1336840.0
1762984560,3407.17,3421.97,3406.66,3420.96,1358708.0
1762984620,3420.95,3422.5,3419.86,3420.63,836870.0
1762984680,3420.46,3422.0,3418.0,3422.0,572752.0
1762984740,3422.0,3422.7,3421.56,3421.85,339136.0
1762984800,3421.85,3421.85,3417.68,3417.69,440598.0
1762984860,3417.68,3418.37,3417.0,3417.11,281104.0
1762984920,3417.12,3418.46,3415.0,3417.95,252962.0
1762984980,3417.95,3420.43,3417.95,3418.38,355720.0
1762985040,3418.38,3418.8,3415.17,3417.57,400760.0
1762985100,3417.3,3417.3,3412.64,3412.99,254970.0
1762985160,3412.99,3413.0,3410.53,3410.53,420760.0
1762985220,3410.53,3410.53,3407.42,3407.43,845120.0
1762985280,3407.43,3408.03,3406.88,3406.99,818962.0
1762985340,3407.0,3408.23,3406.2,3406.21,351136.0
1762985400,3406.2,3406.21,3403.3,3405.09,927282.0
1762985460,3405.11,3406.06,3404.05,3405.69,494222.0
1762985520,3405.69,3405.69,3404.34,3404.68,431658.0
1762985580,3404.68,3404.69,3397.73,3398.8,551638.0
1762985640,3398.67,3398.67,3390.47,3394.84,3179350.0
1762985700,3393.97,3398.09,3392.01,3396.44,1229458.0
1762985760,3396.44,3396.44,3392.0,3392.9,992200.0
1762985820,3393.03,3398.36,3393.02,3397.02,558358.0
1762985880,3397.35,3397.8,3395.25,3397.68,413582.0
1762985940,3397.29,3397.29,3395.27,3395.65,223588.0
1762986000,3395.66,3396.45,3395.38,3396.16,292482.0
1762986060,3396.16,3397.19,3394.29,3396.99,386684.0
1762986120,3397.13,3405.47,3397.13,3402.91,982174.0
1762986180,3402.98,3408.68,3402.98,3408.68,886324.0
1762986240,3408.66,3409.14,3406.79,3409.13,509950.0
1762986300,3409.13,3409.13,3405.0,3405.01,591622.0
1762986360,3405.01,3405.88,3403.14,3404.24,196428.0
1762986420,3404.23,3407.52,3403.56,3406.29,411910.0
1762986480,3406.3,3406.65,3403.14,3403.14,201964.0
1762986540,3403.12,3404.52,3402.19,3403.41,1017092.0
1762986600,3403.41,3405.18,3402.2,3402.65,1859048.0
1762986660,3402.66,3403.46,3401.43,3401.88,843946.0
1762986720,3401.67,3403.45,3401.09,3401.51,127248.0
1762986780,3401.55,3401.65,3400.5,3400.85,195840.0
1762986840,3400.85,3405.42,3400.5,3403.65,334042.0
1762986900,3404.05,3405.69,3403.63,3405.45,750228.0
1762986960,3405.44,3408.31,3405.44,3408.27,350460.0
1762987020,3408.28,3410.54,3407.03,3409.69,511720.0
1762987080,3409.68,3412.71,3409.42,3412.71,342996.0
1762987140,3412.7,3416.25,3412.0,3415.75,561404.0
1762987200,3415.41,3415.76,3411.2,3411.81,398246.0
1762987260,3411.81,3411.94,3410.0,3411.93,190338.0
1762987320,3412.1,3414.71,3412.09,3414.71,244796.0
1762987380,3414.97,3414.98,3413.0,3413.01,272264.0
1762987440,3413.0,3413.02,3413.0,3413.01,60768.0
1762987500,3413.0,3413.89,3412.94,3413.89,188458.0
1762987560,3413.89,3418.31,3413.89,3418.31,439666.0
1762987620,3418.2,3418.22,3413.94,3416.37,598810.0
1762987680,3416.41,3416.41,3413.37,3413.99,234950.0
1762987740,3413.99,3416.0,3413.0,3416.0,200432.0
1762987800,3416.47,3417.31,3414.81,3414.94,193964.0
1762987860,3414.95,3416.28,3414.86,3415.49,160506.0
1762987920,3415.58,3416.29,3415.14,3416.28,127154.0
1762987980,3416.29,3418.79,3416.28,3418.79,184338.0
1762988040,3418.78,3419.12,3417.81,3417.81,419032.0
1762988100,3417.81,3420.2,3415.69,3417.26,1632452.0
1762988160,3417.25,3419.68,3417.0,3419.68,155134.0
1762988220,3419.68,3419.91,3417.97,3418.39,415910.0
1762988280,3417.83,3420.4,3416.67,3420.4,999890.0
1762988340,3421.0,3421.27,3417.68,3420.44,846956.0
1762988400,3420.15,3422.01,3418.01,3418.01,731146.0
1762988460,3418.01,3418.31,3412.67,3414.2,1146678.0
1762988520,3414.64,3416.89,3412.43,3415.94,651982.0
1762988580,3415.94,3416.87,3412.1,3412.11,369670.0
1762988640,3411.72,3411.73,3406.09,3407.65,1296536.0
1762988700,3406.96,3409.56,3405.18,3407.49,1126138.0
1762988760,3407.16,3408.79,3406.12,3407.63,604490.0
1762988820,3407.64,3409.84,3407.1,3409.44,765002.0
1762988880,3409.64,3409.71,3408.11,3409.27,557914.0
1762988940,3409.27,3409.27,3405.19,3406.13,258728.0
1762989000,3406.47,3411.17,3406.47,3410.84,273730.0
1762989060,3410.84,3412.49,3409.26,3411.85,286996.0
1762989120,3411.86,3411.86,3409.31,3409.31,153340.0
1762989180,3409.31,3410.22,3407.5,3408.21,247068.0
1762989240,3408.21,3409.52,3407.04,3409.52,258058.0
1762989300,3409.36,3410.79,3407.43,3410.78,359882.0
1762989360,3410.78,3414.75,3410.56,3414.0,350718.0
1762989420,3414.11,3416.0,3412.64,3412.65,329690.0
1762989480,3412.61,3414.69,3412.61,3414.15,243204.0
1762989540,3414.15,3417.5,3414.15,3415.34,1790082.0
1762989600,3415.34,3417.11,3413.04,3417.11,1006892.0
1762989660,3417.11,3418.35,3415.0,3417.13,1013574.0
1762989720,3417.02,3420.54,3416.16,3418.43,941992.0
1762989780,3418.42,3420.2,3417.2,3417.26,1199414.0
1762989840,3417.27,3419.79,3417.2,3418.08,476022.0
1762989900,3418.05,3418.43,3416.84,3418.2,396894.0
1762989960,3418.2,3418.88,3414.13,3414.13,557232.0
1762990020,3414.14,3416.4,3413.79,3415.53,665480.0
1762990080,3415.53,3415.54,3412.86,3413.18,151544.0
1762990140,3413.18,3413.18,3408.66,3408.86,414914.0
1762990200,3408.86,3412.78,3408.86,3412.32,433476.0
1762990260,3412.1,3413.34,3409.94,3411.47,354432.0
1762990320,3411.47,3413.25,3409.61,3410.34,280112.0
1762990380,3409.84,3413.82,3409.28,3412.07,318246.0
1762990440,3412.07,3412.08,3408.0,3410.1,308414.0
1762990500,3410.09,3411.38,3407.0,3407.0,327338.0
1762990560,3406.5,3407.37,3403.35,3404.42,952338.0
1762990620,3404.41,3405.63,3403.26,3405.5,1038752.0
1762990680,3405.5,3407.99,3404.85,3406.61,302102.0
1762990740,3406.61,3408.37,3404.7,3408.11,534812.0
1762990800,3407.49,3408.19,3405.56,3406.49,360014.0
1762990860,3406.2,3408.41,3404.26,3404.75,255606.0
1762990920,3404.76,3406.0,3404.76,3405.99,266964.0
1762990980,3405.99,3406.0,3404.19,3404.68,353028.0
1762991040,3404.67,3405.22,3402.01,3403.37,1137414.0
1762991100,3403.37,3405.22,3402.36,3404.49,958150.0
1762991160,3404.49,3405.61,3402.03,3402.2,775604.0
1762991220,3402.2,3409.17,3402.01,3408.51,956184.0
1762991280,3408.51,3408.94,3407.0,3408.93,390122.0
1762991340,3409.29,3409.97,3408.52,3409.56,235220.0
1762991400,3409.56,3409.86,3407.94,3409.78,642388.0
1762991460,3409.78,3409.78,3405.38,3405.96,457940.0
1762991520,3406.06,3408.54,3406.06,3408.19,471190.0
1762991580,3408.0,3409.86,3405.81,3409.33,459166.0
1762991640,3409.33,3410.54,3409.33,3410.13,330176.0
1762991700,3410.13,3411.4,3410.13,3410.83,414122.0
1762991760,3410.48,3410.7,3404.4,3407.49,1537694.0
1762991820,3407.48,3410.38,3407.36,3410.07,665508.0
1762991880,3410.16,3413.28,3410.16,3413.27,339964.0
1762991940,3413.28,3414.06,3411.85,3413.45,557270.0
1762992000,3413.45,3413.91,3411.06,3412.58,774572.0
1762992060,3412.58,3413.72,3411.3,3413.37,534910.0
1762992120,3413.38,3420.59,3412.75,3420.16,2332996.0
1762992180,3420.15,3420.33,3418.47,3419.39,1574754.0
1762992240,3419.52,3420.17,3419.43,3419.45,691836.0
1762992300,3419.44,3420.27,3418.47,3418.48,639570.0
1762992360,3418.47,3418.48,3416.0,3416.01,484668.0
1762992420,3416.0,3416.12,3415.08,3416.11,642746.0
1762992480,3416.11,3416.67,3415.01,3416.0,488574.0
1762992540,3416.0,3416.68,3415.01,3416.38,651878.0
1762992600,3416.38,3416.67,3415.0,3416.5,629740.0
1762992660,3416.4,3416.45,3414.8,3415.19,447564.0
1762992720,3415.19,3415.43,3414.46,3414.47,246708.0
1762992780,3414.47,3414.47,3409.35,3413.18,660964.0
1762992840,3413.19,3414.77,3411.71,3414.76,270510.0
1762992900,3414.43,3418.99,3412.91,3416.3,622562.0
1762992960,3416.31,3418.46,3415.99,3417.42,412570.0
1762993020,3417.68,3421.68,3417.16,3420.6,712002.0
1762993080,3420.75,3422.5,3417.76,3418.86,888056.0
1762993140,3418.88,3418.88,3417.0,3417.61,376462.0
1762993200,3417.61,3417.61,3413.53,3414.47,759308.0
1762993260,3414.26,3414.47,3406.25,3406.25,976886.0
1762993320,3406.45,3410.49,3405.35,3409.2,1019494.0
1762993380,3409.21,3409.69,3407.78,3408.75,365250.0
1762993440,3408.95,3408.95,3402.87,3405.74,1908964.0
1762993500,3405.7,3406.73,3404.29,3405.39,1535862.0
1762993560,3405.01,3406.37,3405.01,3406.37,583322.0
1762993620,3406.09,3409.44,3405.79,3405.92,422678.0
1762993680,3405.93,3405.93,3403.62,3403.64,686020.0
1762993740,3403.64,3405.53,3403.12,3403.13,247726.0
1762993800,3403.12,3408.0,3403.12,3407.94,888320.0
1762993860,3407.93,3410.31,3407.56,3409.62,431382.0
1762993920,3409.63,3411.11,3407.21,3407.56,229386.0
1762993980,3407.68,3412.0,3407.68,3408.67,518242.0
1762994040,3408.68,3414.12,3408.68,3413.53,411738.0
1762994100,3413.53,3425.64,3413.0,3425.1,3422202.0
1762994160,3425.04,3432.0,3424.5,3424.98,2941206.0
1762994220,3424.6,3426.94,3423.31,3425.91,1177246.0
1762994280,3425.24,3426.56,3425.2,3425.33,519110.0
1762994340,3425.64,3426.29,3422.35,3425.51,1318678.0
1762994400,3425.51,3425.75,3418.8,3418.8,1294152.0
1762994460,3418.8,3419.48,3416.79,3417.34,989208.0
1762994520,3417.33,3418.32,3411.85,3413.76,1056742.0
1762994580,3413.76,3413.76,3408.36,3410.47,673090.0
1762994640,3410.25,3414.12,3409.63,3414.11,544900.0
1762994700,3414.12,3416.84,3412.92,3416.84,1482484.0
1762994760,3416.84,3419.29,3415.0,3416.28,1329864.0
1762994820,3416.28,3417.03,3413.65,3413.98,436882.0
1762994880,3413.99,3416.73,3413.68,3414.6,832332.0
1762994940,3414.6,3415.03,3410.29,3410.51,329230.0
1762995000,3410.46,3411.81,3409.51,3411.81,420018.0
1762995060,3411.82,3413.65,3411.82,3412.81,266452.0
1762995120,3412.8,3413.04,3410.0,3412.27,299678.0
1762995180,3412.1,3418.04,3412.1,3416.24,477556.0
1762995240,3416.48,3416.49,3413.79,3416.07,351872.0
1762995300,3416.13,3418.53,3415.92,3416.07,507350.0
1762995360,3415.93,3416.33,3410.03,3410.3,471932.0
1762995420,3409.8,3410.66,3409.0,3410.24,424186.0
1762995480,3410.43,3410.43,3408.47,3409.7,214562.0
1762995540,3409.7,3411.84,3409.3,3410.9,397988.0
1762995600,3410.9,3410.9,3409.04,3409.92,217372.0
1762995660,3409.93,3414.95,3409.92,3414.94,251026.0
1762995720,3414.98,3416.6,3414.0,3416.6,400180.0
1762995780,3416.6,3420.35,3416.51,3418.75,861168.0
1762995840,3418.33,3419.19,3415.35,3415.79,596420.0
1762995900,3415.8,3419.79,3415.55,3417.96,695530.0
1762995960,3418.01,3421.63,3417.97,3419.64,990434.0
1762996020,3419.63,3424.0,3418.49,3423.41,1148152.0
1762996080,3423.39,3424.75,3420.83,3421.85,1013916.0
1762996140,3422.24,3429.96,3422.24,3429.69,1141046.0
1762996200,3429.69,3436.49,3426.68,3434.69,3041028.0
1762996260,3434.63,3439.4,3434.35,3439.29,2767698.0
1762996320,3439.81,3448.24,3439.81,3443.59,6474358.0
1762996380,3443.82,3452.73,3443.82,3445.29,5052844.0
1762996440,3445.27,3446.96,3441.65,3443.54,2496588.0
1762996500,3443.06,3443.06,3431.82,3431.87,2343528.0
1762996560,3432.23,3438.37,3430.23,3438.37,1532778.0
1762996620,3438.37,3440.66,3435.96,3440.21,1941706.0
1762996680,3441.84,3448.84,3441.16,3446.81,4062594.0
1762996740,3446.32,3447.35,3439.87,3439.87,2074486.0
1762996800,3439.87,3440.47,3426.51,3429.66,5958268.0
1762996860,3429.66,3430.26,3426.44,3430.17,2066874.0
1762996920,3430.18,3433.08,3428.69,3432.1,1606654.0
1762996980,3432.29,3433.08,3429.0,3429.0,1607586.0
1762997040,3429.01,3429.76,3421.47,3421.47,1098628.0
1762997100,3421.86,3427.5,3421.78,3427.5,871800.0
1762997160,3427.5,3430.78,3425.79,3429.55,679422.0
1762997220,3429.55,3431.07,3426.73,3427.26,359696.0
1762997280,3427.26,3428.26,3421.0,3423.03,780710.0
1762997340,3423.04,3432.19,3422.69,3432.02,2000600.0
1762997400,3432.21,3435.38,3428.9,3434.51,1399970.0
1762997460,3434.52,3447.32,3433.69,3446.75,2070700.0
1762997520,3446.99,3446.99,3438.6,3439.22,877802.0
1762997580,3439.21,3441.02,3434.64,3436.93,1262876.0
1762997640,3436.94,3440.46,3435.46,3438.78,462492.0
1762997700,3438.36,3442.0,3438.36,3439.9,623116.0
1762997760,3439.57,3442.16,3439.52,3440.84,619278.0
1762997820,3440.84,3449.32,3440.11,3442.7,3828664.0
1762997880,3442.69,3447.0,3442.69,3446.71,798398.0
1762997940,3446.7,3449.63,3445.68,3449.18,987576.0
1762998000,3448.93,3448.94,3446.55,3447.08,1130638.0
1762998060,3447.09,3450.6,3447.09,3448.01,889170.0
1762998120,3448.0,3453.98,3446.91,3453.43,1769286.0
1762998180,3452.97,3455.99,3452.51,3453.42,1858354.0
1762998240,3453.43,3454.67,3452.56,3453.62,1300942.0
1762998300,3453.61,3454.35,3447.71,3448.01,1152838.0
1762998360,3449.13,3450.44,3447.3,3447.3,807014.0
1762998420,3447.51,3447.89,3442.17,3442.18,1768086.0
1762998480,3442.18,3442.18,3432.84,3433.28,1943464.0
1762998540,3433.29,3434.04,3431.27,3432.88,2227664.0
1762998600,3432.88,3432.89,3428.47,3429.07,1667298.0
1762998660,3428.09,3429.58,3426.05,3426.35,1324354.0
1762998720,3426.35,3427.61,3421.14,3426.1,2886824.0
1762998780,3426.36,3427.05,3423.34,3423.69,1489952.0
1762998840,3424.04,3427.28,3424.04,3426.95,790920.0
1762998900,3426.95,3427.24,3425.59,3426.05,422960.0
1762998960,3426.04,3426.77,3422.58,3424.35,925336.0
1762999020,3424.32,3424.32,3422.05,3422.06,817576.0
1762999080,3422.07,3424.31,3421.0,3424.31,901704.0
1762999140,3424.18,3424.18,3422.09,3422.76,312968.0
1762999200,3422.76,3426.0,3421.3,3424.91,686210.0
1762999260,3424.56,3427.19,3424.55,3426.41,896194.0
1762999320,3426.52,3428.83,3425.02,3428.58,883470.0
1762999380,3428.58,3429.0,3426.4,3427.51,433354.0
1762999440,3427.51,3430.5,3427.5,3429.57,660452.0
1762999500,3429.56,3431.42,3428.2,3430.01,1026660.0
1762999560,3430.0,3432.3,3429.86,3430.03,558254.0
1762999620,3429.82,3432.83,3428.28,3432.42,842636.0
1762999680,3432.43,3434.28,3430.76,3431.0,506940.0
1762999740,3431.0,3433.02,3430.0,3430.33,436352.0
1762999800,3430.33,3430.88,3429.38,3430.55,1090110.0
1762999860,3430.54,3431.38,3427.0,3430.09,921928.0
1762999920,3430.57,3430.58,3427.35,3429.16,364360.0
1762999980,3429.17,3434.75,3429.15,3434.36,555530.0
1763000040,3434.36,3434.36,3431.89,3432.33,284186.0
1763000100,3432.03,3434.16,3431.01,3432.53,550508.0
1763000160,3432.53,3435.16,3431.26,3435.15,682764.0
1763000220,3435.39,3437.87,3435.19,3435.79,847300.0
1763000280,3436.14,3436.91,3435.0,3435.55,240476.0
1763000340,3435.56,3437.63,3435.0,3437.31,331204.0
1763000400,3437.31,3437.5,3436.0,3437.5,340248.0
1763000460,3437.49,3439.46,3437.14,3438.44,672164.0
1763000520,3438.43,3438.56,3433.6,3434.0,402018.0
1763000580,3434.12,3434.77,3431.64,3433.13,518580.0
1763000640,3433.25,3433.84,3429.14,3429.14,641364.0
1763000700,3429.13,3431.95,3428.63,3431.4,1436148.0
1763000760,3431.4,3431.61,3430.03,3431.53,309336.0
1763000820,3431.11,3431.11,3426.88,3428.07,669824.0
1763000880,3427.71,3429.24,3427.7,3427.82,381402.0
1763000940,3427.82,3427.83,3425.14,3426.25,1250136.0
1763001000,3426.38,3429.18,3425.5,3427.33,410372.0
1763001060,3427.33,3428.88,3426.47,3428.0,351056.0
1763001120,3428.0,3433.78,3428.0,3433.76,1941158.0
1763001180,3433.77,3436.99,3433.77,3436.98,1059270.0
1763001240,3437.62,3439.01,3437.13,3438.42,610168.0
1763001300,3438.43,3445.73,3438.43,3442.68,1140008.0
1763001360,3442.38,3443.76,3442.23,3443.19,925054.0
1763001420,3443.2,3445.75,3443.19,3443.39,1848936.0
1763001480,3443.39,3443.4,3435.83,3437.5,1004148.0
1763001540,3437.54,3441.46,3437.54,3439.31,325360.0
1763001600,3439.31,3440.21,3437.71,3439.7,1044828.0
1763001660,3439.29,3441.96,3438.9,3438.91,498630.0
1763001720,3438.99,3444.12,3438.99,3444.08,302354.0
1763001780,3442.21,3442.21,3439.0,3439.67,403368.0
1763001840,3439.67,3440.0,3438.02,3438.02,186980.0
1763001900,3438.02,3438.53,3433.32,3433.53,770626.0
1763001960,3433.54,3433.54,3430.98,3431.62,1001714.0
1763002020,3431.62,3436.72,3431.62,3436.72,833956.0
1763002080,3436.72,3438.63,3436.48,3437.79,493506.0
1763002140,3437.62,3439.5,3436.83,3438.88,972656.0
1763002200,3438.88,3439.68,3437.91,3439.1,575432.0
1763002260,3439.09,3439.57,3437.67,3437.68,277300.0
1763002320,3437.67,3437.67,3431.25,3431.83,894322.0
1763002380,3431.83,3432.28,3430.01,3430.02,567502.0
1763002440,3430.02,3433.31,3430.01,3433.16,332852.0
1763002500,3433.16,3434.2,3431.8,3432.77,281146.0
1763002560,3432.78,3433.49,3431.25,3431.86,215350.0
1763002620,3431.85,3432.7,3431.09,3432.02,709282.0
1763002680,3432.02,3433.28,3431.2,3433.28,277064.0
1763002740,3433.49,3434.8,3432.02,3432.89,597434.0
1763002800,3432.9,3433.94,3430.94,3432.42,848106.0
1763002860,3432.2,3432.2,3430.38,3431.53,352336.0
1763002920,3431.53,3431.53,3429.81,3430.35,391430.0
1763002980,3430.01,3431.07,3429.0,3429.0,1011468.0
1763003040,3429.0,3432.47,3428.2,3430.43,541666.0
1763003100,3431.14,3432.56,3430.0,3430.34,417080.0
1763003160,3430.34,3433.91,3430.34,3433.31,584788.0
1763003220,3433.31,3434.76,3431.6,3432.14,222630.0
1763003280,3432.13,3432.81,3430.0,3430.65,490094.0
1763003340,3430.65,3430.65,3421.14,3421.14,1670022.0
1763003400,3421.15,3422.82,3406.86,3408.67,6890592.0
1763003460,3408.43,3415.51,3408.1,3414.2,2839806.0
1763003520,3413.88,3415.03,3410.81,3414.88,1095896.0
1763003580,3414.88,3414.88,3408.91,3412.11,1132642.0
1763003640,3411.47,3411.47,3393.62,3399.93,7573102.0
1763003700,3400.4,3401.57,3376.63,3378.19,12512580.0
1763003760,3378.28,3409.07,3377.87,3407.38,11566216.0
1763003820,3409.25,3422.46,3405.74,3413.27,6703270.0
1763003880,3414.39,3419.93,3414.39,3415.75,2639642.0
1763003940,3415.59,3419.94,3414.09,3419.83,2413070.0
1763004000,3419.94,3423.26,3418.44,3422.14,3416482.0
1763004060,3422.15,3422.41,3416.17,3421.32,1852132.0
1763004120,3421.33,3424.24,3420.49,3424.24,1189212.0
1763004180,3424.49,3426.88,3422.51,3424.01,1887082.0
1763004240,3424.01,3430.87,3423.0,3430.47,2604884.0
1763004300,3430.0,3442.45,3429.99,3442.44,3809472.0
1763004360,3442.44,3445.0,3440.01,3442.28,4411894.0
1763004420,3441.92,3441.92,3435.11,3439.68,2803444.0
1763004480,3440.25,3448.28,3440.19,3447.43,2930038.0
1763004540,3447.43,3450.0,3445.01,3449.23,2584838.0
1763004600,3449.23,3469.19,3447.13,3467.36,10162358.0
1763004660,3466.61,3468.61,3451.49,3451.49,8822916.0
1763004720,3451.2,3456.6,3451.2,3454.68,1920844.0
1763004780,3454.99,3461.28,3453.18,3454.29,1850412.0
1763004840,3454.63,3456.5,3446.69,3446.9,2325122.0
1763004900,3446.9,3452.76,3446.86,3450.82,884096.0
1763004960,3451.08,3451.48,3445.4,3448.63,2541400.0
1763005020,3448.55,3458.25,3448.16,3457.24,1850390.0
1763005080,3458.03,3458.25,3453.12,3453.12,1415898.0
1763005140,3453.07,3464.06,3452.26,3458.99,2331966.0
1763005200,3459.0,3464.88,3458.23,3459.44,1728550.0
1763005260,3458.59,3461.54,3458.55,3459.24,926472.0
1763005320,3458.75,3464.02,3458.75,3459.54,1430264.0
1763005380,3459.8,3465.82,3458.82,3458.82,1404860.0
1763005440,3459.46,3461.21,3452.7,3453.49,1481734.0
1763005500,3453.55,3457.09,3452.66,3455.97,1416520.0
1763005560,3455.97,3458.53,3455.08,3455.62,620196.0
1763005620,3455.62,3456.71,3451.36,3454.75,1668318.0
1763005680,3455.08,3460.98,3454.59,3460.97,2047046.0
1763005740,3460.39,3465.28,3460.1,3464.28,1332196.0
1763005800,3463.72,3472.34,3462.37,3463.79,5081134.0
1763005860,3466.04,3466.77,3461.13,3462.01,1825236.0
1763005920,3462.14,3462.78,3460.32,3460.84,1278040.0
1763005980,3460.7,3462.17,3459.08,3459.57,1569932.0
1763006040,3459.57,3462.02,3458.59,3461.35,547234.0
1763006100,3460.82,3461.4,3457.03,3457.41,1143246.0
1763006160,3457.42,3458.64,3456.47,3457.83,523500.0
1763006220,3458.0,3458.62,3454.64,3458.62,974296.0
1763006280,3458.63,3459.33,3455.76,3456.46,400618.0
1763006340,3456.47,3456.47,3449.99,3451.32,1719020.0
1763006400,3451.28,3453.98,3450.36,3452.14,1125412.0
1763006460,3452.14,3452.14,3442.25,3444.9,3766302.0
1763006520,3445.0,3447.48,3442.93,3442.93,1352160.0
1763006580,3442.93,3444.94,3436.89,3444.41,3310010.0
1763006640,3444.74,3446.72,3443.0,3444.7,1162498.0
1763006700,3444.0,3444.97,3432.75,3433.86,2700510.0
1763006760,3433.87,3438.82,3433.87,3434.89,1529142.0
1763006820,3434.88,3436.98,3432.34,3436.93,1207604.0
1763006880,3436.94,3441.93,3436.38,3440.04,934050.0
1763006940,3440.04,3441.65,3438.29,3439.87,748380.0
1763007000,3439.43,3440.0,3437.73,3438.86,848788.0
1763007060,3439.0,3440.0,3437.18,3438.64,1977320.0
1763007120,3438.94,3439.0,3435.99,3436.0,1312782.0
1763007180,3436.0,3458.72,3436.0,3454.86,10218810.0
1763007240,3454.49,3466.74,3452.81,3465.9,13613822.0
1763007300,3465.6,3473.76,3460.32,3460.32,6745690.0
1763007360,3460.33,3460.33,3450.0,3450.18,3012080.0
1763007420,3450.01,3488.23,3449.61,3488.23,17320016.0
1763007480,3486.86,3487.53,3474.43,3476.29,5612446.0
1763007540,3476.34,3480.21,3473.87,3475.35,2402718.0
1763007600,3475.21,3476.24,3470.33,3472.42,1725458.0
1763007660,3472.42,3481.56,3471.84,3480.96,1885838.0
1763007720,3479.92,3481.62,3476.83,3479.84,1835538.0
1763007780,3479.83,3480.3,3474.4,3476.68,1337668.0
1763007840,3476.7,3478.07,3475.0,3475.0,1269446.0
1763007900,3475.15,3477.44,3472.4,3477.19,867800.0
1763007960,3477.2,3477.2,3472.61,3474.48,976142.0
1763008020,3474.48,3476.47,3474.04,3474.34,644852.0
1763008080,3474.34,3474.35,3470.83,3471.01,731220.0
1763008140,3470.74,3472.06,3467.47,3468.0,938546.0
1763008200,3468.01,3468.12,3462.59,3464.0,1591760.0
1763008260,3463.99,3467.23,3461.9,3465.86,1877054.0
1763008320,3465.86,3470.66,3464.43,3470.45,1069412.0
1763008380,3470.22,3474.66,3470.22,3471.89,1030266.0
1763008440,3471.89,3472.59,3464.4,3465.27,725752.0
1763008500,3465.37,3465.37,3462.34,3464.11,861688.0
1763008560,3464.1,3466.54,3460.51,3464.11,706116.0
1763008620,3463.65,3464.6,3461.69,3462.43,761354.0
1763008680,3462.43,3464.2,3461.53,3463.59,570680.0
1763008740,3463.59,3466.07,3462.24,3466.06,743336.0
1763008800,3466.3,3469.73,3465.07,3465.74,496202.0
1763008860,3465.73,3469.64,3463.72,3469.63,305670.0
1763008920,3469.64,3470.4,3468.41,3468.68,472906.0
1763008980,3468.68,3469.25,3466.81,3467.99,471280.0
1763009040,3467.79,3469.28,3467.3,3468.36,759234.0
1763009100,3467.93,3468.52,3465.92,3467.68,499472.0
1763009160,3467.67,3468.64,3465.58,3468.1,439052.0
1763009220,3468.09,3468.1,3462.0,3462.0,1467446.0
1763009280,3462.51,3469.83,3462.51,3468.11,2104676.0
1763009340,3468.1,3469.16,3464.61,3464.84,1379180.0
1763009400,3464.0,3465.23,3461.76,3462.47,707258.0
1763009460,3462.47,3462.89,3460.6,3461.01,771646.0
1763009520,3461.0,3474.74,3458.98,3471.11,5623094.0
1763009580,3471.1,3472.69,3468.46,3468.99,657450.0
1763009640,3469.82,3472.16,3469.82,3471.0,533984.0
1763009700,3471.49,3471.8,3470.0,3470.35,432042.0
1763009760,3470.34,3471.79,3468.75,3471.76,393946.0
1763009820,3471.68,3490.11,3471.67,3487.01,11342276.0
1763009880,3486.73,3487.29,3482.62,3483.59,1521060.0
1763009940,3483.59,3484.72,3481.22,3481.43,1455598.0
1763010000,3481.1,3482.54,3478.27,3481.39,1496616.0
1763010060,3481.38,3482.29,3478.11,3480.21,859850.0
1763010120,3480.21,3481.94,3478.11,3480.64,890056.0
1763010180,3480.23,3480.23,3477.14,3478.09,656068.0
1763010240,3478.08,3478.22,3476.74,3477.35,387206.0
1763010300,3477.41,3479.0,3475.0,3475.36,696870.0
1763010360,3475.46,3475.47,3473.4,3474.05,672980.0
1763010420,3474.04,3475.93,3471.52,3472.94,868632.0
1763010480,3472.95,3474.43,3471.74,3472.85,454406.0
1763010540,3472.84,3472.85,3471.42,3472.13,644742.0
1763010600,3472.12,3472.13,3467.5,3467.73,933240.0
1763010660,3467.73,3469.98,3467.72,3469.4,582016.0
1763010720,3469.72,3472.18,3465.14,3465.79,602830.0
1763010780,3465.79,3468.63,3465.12,3465.19,606778.0
1763010840,3465.19,3466.33,3464.84,3464.84,977724.0
1763010900,3464.84,3469.87,3464.84,3468.21,1314534.0
1763010960,3468.21,3471.54,3468.21,3470.65,849330.0
1763011020,3470.65,3471.23,3468.79,3470.88,331830.0
1763011080,3470.88,3478.54,3470.87,3473.35,2631426.0
1763011140,3473.34,3475.88,3473.34,3473.85,727286.0
1763011200,3473.98,3475.59,3473.72,3475.58,803946.0
1763011260,3475.59,3478.28,3475.36,3477.54,694804.0
1763011320,3477.53,3477.53,3474.55,3475.96,419542.0
1763011380,3476.73,3478.49,3475.43,3478.49,419770.0
1763011440,3478.48,3478.49,3473.04,3474.32,435188.0
1763011500,3474.32,3479.12,3474.0,3479.11,474606.0
1763011560,3478.76,3481.15,3477.77,3477.77,753636.0
1763011620,3477.6,3480.97,3477.3,3478.48,1258572.0
1763011680,3478.47,3482.39,3478.47,3480.19,817180.0
1763011740,3480.2,3484.44,3480.2,3484.01,882056.0
1763011800,3484.01,3488.41,3483.89,3487.28,1431616.0
1763011860,3487.29,3488.39,3481.72,3482.35,1148692.0
1763011920,3482.35,3487.15,3481.72,3485.31,853378.0
1763011980,3485.29,3489.31,3485.29,3488.11,736626.0
1763012040,3488.1,3495.0,3488.1,3494.01,3428278.0
1763012100,3494.01,3495.52,3492.38,3494.62,1370168.0
1763012160,3494.62,3506.28,3494.62,3505.52,6251076.0
1763012220,3504.81,3505.22,3500.05,3504.23,2588262.0
1763012280,3504.23,3508.18,3501.54,3507.29,3373000.0
1763012340,3507.29,3507.74,3502.03,3502.04,2087504.0
1763012400,3502.04,3506.07,3500.14,3506.01,1900236.0
1763012460,3506.01,3506.22,3504.01,3504.01,1248404.0
1763012520,3504.01,3506.0,3502.59,3504.42,1171274.0
1763012580,3504.46,3508.8,3504.45,3507.28,1420112.0
1763012640,3507.29,3509.91,3505.03,3509.67,1703876.0
1763012700,3509.67,3510.56,3507.0,3508.68,2225720.0
1763012760,3508.69,3519.46,3508.68,3518.38,5611520.0
1763012820,3518.37,3519.78,3514.09,3514.7,2411088.0
1763012880,3514.87,3528.39,3514.79,3527.83,5641874.0
1763012940,3527.12,3527.21,3521.51,3522.34,2453674.0
1763013000,3522.06,3533.95,3522.06,3532.76,5775122.0
1763013060,3534.42,3534.42,3521.6,3522.49,4116240.0
1763013120,3522.86,3528.82,3522.25,3525.0,1835760.0
1763013180,3524.62,3529.28,3523.52,3528.2,1470010.0
1763013240,3528.2,3535.2,3526.38,3533.57,2353086.0
1763013300,3534.05,3535.72,3530.84,3532.76,3125168.0
1763013360,3532.76,3539.0,3530.68,3534.72,2837890.0
1763013420,3535.32,3536.73,3528.88,3529.6,3094744.0
1763013480,3528.98,3533.14,3527.16,3530.79,4420778.0
1763013540,3530.16,3530.6,3525.81,3527.37,1601438.0
1763013600,3527.63,3533.27,3523.48,3525.22,2820294.0
1763013660,3525.21,3532.46,3523.49,3527.65,3258260.0
1763013720,3526.71,3529.07,3522.96,3523.72,2486748.0
1763013780,3524.65,3525.61,3522.16,3522.9,2955972.0
1763013840,3522.9,3522.95,3519.42,3521.81,2228586.0
1763013900,3521.82,3527.2,3521.47,3525.86,2276420.0
1763013960,3525.28,3526.15,3523.0,3525.0,1225956.0
1763014020,3524.47,3529.83,3523.4,3525.36,1562146.0
1763014080,3525.05,3534.06,3524.44,3533.05,2010546.0
1763014140,3533.4,3535.93,3529.27,3531.38,1822592.0
1763014200,3530.89,3534.86,3530.89,3532.84,2097998.0
1763014260,3533.15,3536.94,3532.52,3536.84,2162032.0
1763014320,3537.26,3537.26,3529.01,3529.49,1680300.0
1763014380,3529.49,3531.96,3529.13,3531.71,1272598.0
1763014440,3531.71,3532.3,3530.01,3530.71,684982.0
1763014500,3530.58,3533.84,3529.22,3533.23,2175394.0
1763014560,3533.22,3534.1,3528.37,3529.03,1135774.0
1763014620,3529.03,3530.17,3528.0,3528.0,947944.0
1763014680,3528.01,3530.23,3527.51,3529.91,1102846.0
1763014740,3529.91,3531.0,3527.31,3529.67,1309438.0
1763014800,3529.66,3530.48,3528.45,3530.32,542996.0
1763014860,3530.32,3535.69,3530.32,3533.19,1291862.0
1763014920,3533.0,3534.94,3530.69,3530.69,991610.0
1763014980,3530.7,3533.42,3530.69,3533.15,909876.0
1763015040,3533.21,3546.42,3532.46,3539.32,9609918.0
1763015100,3539.04,3539.76,3527.63,3528.54,4156348.0
1763015160,3528.55,3530.87,3527.8,3528.1,2282236.0
1763015220,3528.09,3530.46,3527.22,3529.81,2881150.0
1763015280,3529.81,3533.74,3528.66,3533.73,1997790.0
1763015340,3533.74,3537.31,3533.74,3536.33,2795606.0
1763015400,3536.32,3540.09,3535.18,3538.61,1960160.0
1763015460,3538.61,3539.14,3535.15,3536.75,1287784.0
1763015520,3536.83,3537.12,3535.0,3535.07,1175216.0
1763015580,3535.07,3537.38,3534.85,3536.48,1993090.0
1763015640,3536.47,3540.26,3536.47,3540.07,1569438.0
1763015700,3540.07,3543.82,3539.45,3540.37,2639732.0
1763015760,3540.36,3545.62,3539.39,3543.21,1962236.0
1763015820,3543.07,3546.49,3542.17,3545.3,1523296.0
1763015880,3545.29,3546.61,3544.72,3546.16,1222282.0
1763015940,3546.08,3546.08,3538.71,3538.86,2050742.0
1763016000,3538.85,3543.17,3538.85,3543.16,1752680.0
1763016060,3541.74,3542.96,3540.69,3542.96,787792.0
1763016120,3542.95,3542.95,3538.77,3539.67,1144064.0
1763016180,3539.66,3540.91,3539.66,3540.7,1123738.0
1763016240,3540.69,3542.62,3538.01,3539.89,657286.0
1763016300,3539.89,3542.0,3539.18,3541.03,684142.0
1763016360,3541.44,3543.68,3541.11,3542.01,988498.0
1763016420,3542.03,3545.6,3542.03,3545.34,1403976.0
1763016480,3545.34,3547.82,3543.43,3544.26,1900514.0
1763016540,3544.25,3548.77,3543.37,3545.59,2524094.0
1763016600,3546.28,3546.28,3542.09,3544.0,1385418.0
1763016660,3543.76,3548.17,3543.76,3544.72,1248988.0
1763016720,3544.72,3549.18,3544.72,3546.09,1231472.0
1763016780,3546.61,3548.03,3546.6,3547.73,503034.0
1763016840,3547.49,3547.49,3544.12,3546.0,565534.0
1763016900,3546.0,3550.46,3545.57,3548.39,2468484.0
1763016960,3548.14,3549.42,3548.14,3548.93,1237390.0
1763017020,3549.0,3552.22,3544.12,3544.39,2091280.0
1763017080,3544.9,3546.6,3543.75,3544.32,1267976.0
1763017140,3544.34,3544.34,3538.8,3539.68,1565874.0
1763017200,3539.68,3541.79,3538.98,3541.27,1902812.0
1763017260,3541.02,3544.0,3541.02,3543.45,992948.0
1763017320,3543.46,3547.44,3543.46,3544.83,1096910.0
1763017380,3544.83,3548.2,3542.12,3542.12,2442974.0
1763017440,3542.13,3542.44,3537.71,3538.19,1454806.0
1763017500,3538.2,3538.2,3534.1,3534.1,3167736.0
1763017560,3534.09,3540.92,3533.79,3538.58,3412128.0
1763017620,3538.77,3542.0,3538.77,3541.57,921898.0
1763017680,3539.32,3540.46,3537.05,3537.68,1962172.0
1763017740,3537.68,3542.55,3535.45,3541.36,2802922.0
1763017800,3541.35,3546.56,3540.58,3545.57,1355620.0
1763017860,3545.57,3546.71,3544.31,3545.51,1241742.0
1763017920,3545.92,3548.24,3543.84,3547.72,1063126.0
1763017980,3547.71,3548.1,3545.49,3545.82,729840.0
1763018040,3545.82,3548.13,3544.7,3545.69,1294790.0
1763018100,3545.85,3546.73,3542.91,3546.72,924426.0
1763018160,3546.63,3551.97,3546.63,3548.0,1616700.0
1763018220,3547.94,3547.94,3540.39,3543.81,2466032.0
1763018280,3543.98,3545.16,3541.85,3544.0,1029742.0
1763018340,3544.0,3544.27,3542.62,3544.08,563328.0
1763018400,3544.08,3545.84,3543.31,3543.31,644990.0
1763018460,3543.31,3545.39,3542.0,3545.39,525782.0
1763018520,3545.38,3547.31,3543.78,3544.11,740668.0
1763018580,3544.11,3546.98,3542.56,3546.98,874760.0
1763018640,3546.98,3548.55,3546.36,3547.37,1007864.0
1763018700,3547.37,3549.43,3547.08,3549.16,1440506.0
1763018760,3549.42,3554.57,3548.8,3554.02,2389448.0
1763018820,3553.18,3553.35,3550.72,3551.39,1221154.0
1763018880,3551.88,3555.26,3551.09,3553.18,1307246.0
1763018940,3553.17,3553.41,3548.03,3548.82,699592.0
1763019000,3548.83,3564.83,3548.82,3555.56,9537132.0
1763019060,3555.86,3557.6,3551.34,3553.31,1730730.0
1763019120,3552.66,3555.0,3551.29,3551.56,1116550.0
1763019180,3551.56,3551.58,3546.23,3546.71,2604692.0
1763019240,3546.76,3548.35,3544.56,3544.56,1489554.0
1763019300,3544.5,3545.38,3540.35,3541.86,3647264.0
1763019360,3541.99,3542.37,3539.1,3540.54,3230270.0
1763019420,3540.53,3540.74,3538.37,3538.37,2090292.0
1763019480,3538.37,3539.06,3536.48,3537.99,1928380.0
1763019540,3537.99,3539.15,3534.4,3537.54,2325400.0
1763019600,3537.54,3541.7,3537.0,3540.68,1193260.0
1763019660,3540.67,3541.44,3540.32,3541.27,1378950.0
1763019720,3541.28,3542.85,3539.42,3540.0,1009178.0
1763019780,3539.99,3540.65,3537.96,3538.46,1401412.0
1763019840,3538.47,3542.75,3537.65,3541.47,1416316.0
1763019900,3540.97,3541.47,3538.31,3538.84,1758066.0
1763019960,3538.66,3539.39,3536.12,3536.5,1586632.0
1763020020,3536.5,3539.38,3536.5,3538.49,1271838.0
1763020080,3538.2,3541.43,3538.2,3540.95,967526.0
1763020140,3540.96,3540.96,3532.0,3536.0,3363920.0
1763020200,3534.93,3535.9,3532.8,3532.81,3788726.0
1763020260,3532.8,3535.52,3530.58,3535.23,3886152.0
1763020320,3535.24,3539.04,3534.65,3535.88,1591274.0
1763020380,3535.55,3537.03,3534.36,3534.44,1106872.0
1763020440,3534.44,3534.68,3532.55,3532.56,1046792.0
1763020500,3532.56,3535.3,3532.56,3533.62,1269996.0
1763020560,3533.61,3534.53,3533.58,3533.61,984024.0
1763020620,3533.6,3533.6,3530.38,3531.4,2196522.0
1763020680,3531.4,3537.7,3531.4,3537.69,1200346.0
1763020740,3537.69,3539.5,3537.69,3537.78,844754.0
1763020800,3536.39,3539.52,3536.39,3538.55,2013544.0
1763020860,3538.55,3538.93,3534.1,3534.1,1027128.0
1763020920,3534.19,3539.28,3531.53,3538.01,1396498.0
1763020980,3538.02,3540.72,3536.04,3540.35,983244.0
1763021040,3540.36,3544.45,3538.79,3544.45,1393986.0
1763021100,3544.45,3546.03,3542.39,3545.65,3323578.0
1763021160,3545.65,3547.5,3543.55,3546.89,1082802.0
1763021220,3546.64,3548.77,3545.91,3547.66,2550912.0
1763021280,3547.66,3547.95,3544.0,3546.41,1048064.0
1763021340,3546.4,3547.86,3544.0,3544.07,1019714.0
1763021400,3544.07,3544.98,3541.73,3542.7,1692122.0
1763021460,3543.65,3544.0,3540.55,3541.83,1108564.0
1763021520,3541.83,3541.84,3538.08,3539.51,610090.0
1763021580,3539.47,3540.0,3536.76,3538.55,956196.0
1763021640,3538.55,3538.55,3536.08,3536.59,491698.0
1763021700,3536.6,3540.39,3536.48,3538.64,1576260.0
1763021760,3538.65,3540.5,3538.64,3538.72,567896.0
1763021820,3538.73,3538.73,3536.36,3538.02,1141238.0
1763021880,3538.01,3538.99,3536.97,3538.99,745690.0
1763021940,3538.99,3543.16,3538.99,3541.42,1531948.0
1763022000,3541.43,3541.59,3538.65,3539.89,753788.0
1763022060,3539.88,3541.36,3539.13,3541.25,930062.0
1763022120,3541.24,3544.96,3541.0,3542.59,880792.0
1763022180,3542.59,3544.26,3542.31,3543.89,743148.0
1763022240,3543.89,3547.0,3543.89,3546.72,758026.0
1763022300,3546.52,3547.35,3546.09,3547.08,839688.0
1763022360,3547.07,3547.08,3544.33,3545.28,2208758.0
1763022420,3545.28,3545.76,3542.5,3542.79,587100.0
1763022480,3542.78,3543.37,3541.3,3542.99,832742.0
1763022540,3543.24,3543.96,3541.21,3541.53,490956.0
1763022600,3541.23,3541.69,3539.59,3540.58,753074.0
1763022660,3540.58,3542.0,3539.44,3540.81,948118.0
1763022720,3540.81,3543.68,3540.8,3541.78,1295458.0
1763022780,3541.78,3542.46,3539.32,3539.54,589114.0
1763022840,3539.67,3543.0,3539.11,3541.99,939294.0
1763022900,3541.99,3542.0,3539.32,3539.66,412952.0
1763022960,3539.66,3541.63,3539.65,3540.0,346136.0
1763023020,3539.99,3543.0,3539.66,3542.99,441476.0
1763023080,3543.34,3544.0,3540.52,3541.7,294158.0
1763023140,3541.7,3543.29,3541.52,3543.02,177034.0
1763023200,3543.02,3543.65,3542.08,3542.17,484210.0
1763023260,3542.17,3543.52,3542.07,3542.38,392454.0
1763023320,3542.37,3542.88,3541.0,3542.63,498318.0
1763023380,3542.63,3544.64,3542.63,3544.02,296292.0
1763023440,3543.9,3545.09,3543.9,3545.0,239022.0
1763023500,3544.99,3545.3,3542.0,3543.38,810016.0
1763023560,3543.38,3543.38,3542.56,3542.98,211080.0
1763023620,3542.98,3544.05,3539.06,3539.09,1074754.0
1763023680,3539.09,3540.75,3536.35,3537.96,1367222.0
1763023740,3537.96,3538.35,3535.0,3535.46,1527432.0
1763023800,3535.47,3535.78,3534.6,3534.61,613084.0
1763023860,3534.6,3535.87,3534.58,3534.75,918616.0
1763023920,3534.74,3534.74,3533.13,3533.14,1241690.0
1763023980,3533.14,3533.14,3527.55,3530.03,4175690.0
1763024040,3530.03,3530.03,3524.88,3526.2,4571640.0
1763024100,3526.19,3530.59,3525.38,3529.0,3869104.0
1763024160,3528.99,3529.77,3525.46,3528.28,3264342.0
1763024220,3528.28,3528.84,3523.88,3525.1,3609972.0
1763024280,3525.09,3527.81,3523.74,3526.52,2775670.0
1763024340,3526.52,3526.52,3521.06,3522.85,3668218.0
1763024400,3522.89,3528.16,3522.89,3527.72,1202140.0
1763024460,3527.54,3527.74,3526.24,3526.24,1143216.0
1763024520,3525.95,3525.96,3523.07,3524.74,774136.0
1763024580,3524.73,3525.47,3524.18,3524.42,488992.0
1763024640,3524.41,3527.3,3524.41,3527.3,1417696.0
1763024700,3527.3,3527.5,3523.15,3525.08,1929984.0
1763024760,3525.09,3525.09,3516.39,3518.43,5906996.0
1763024820,3518.18,3518.81,3507.9,3508.44,7690190.0
1763024880,3508.8,3508.99,3502.63,3503.52,5743880.0
1763024940,3503.53,3507.54,3502.41,3502.7,4665700.0
1763025000,3502.67,3503.13,3485.16,3496.4,12035020.0
1763025060,3496.55,3498.85,3493.28,3493.83,3829216.0
1763025120,3493.82,3497.69,3492.72,3497.69,2766054.0
1763025180,3497.88,3505.77,3496.59,3505.75,3242324.0
1763025240,3505.74,3507.06,3498.71,3502.46,3496904.0
1763025300,3502.69,3504.03,3495.7,3495.81,2386362.0
1763025360,3495.81,3502.21,3494.98,3501.84,1842660.0
1763025420,3501.55,3506.79,3500.27,3506.78,2203578.0
1763025480,3506.78,3507.45,3504.55,3504.99,2215342.0
1763025540,3504.99,3507.99,3504.37,3506.38,1345878.0
1763025600,3506.38,3506.91,3503.85,3506.51,1584380.0
1763025660,3506.51,3511.46,3505.85,3508.49,2443434.0
1763025720,3508.5,3509.37,3505.89,3509.37,1013422.0
1763025780,3509.36,3513.05,3509.36,3512.01,1535474.0
1763025840,3512.4,3516.64,3512.39,3513.31,2318586.0
1763025900,3513.17,3514.51,3511.67,3512.21,1437180.0
1763025960,3512.22,3513.98,3512.22,3513.26,856688.0
1763026020,3513.25,3515.0,3509.02,3509.69,1786582.0
1763026080,3509.69,3509.69,3507.8,3508.46,1294110.0
1763026140,3508.45,3508.46,3502.88,3502.9,1451360.0
1763026200,3503.18,3507.48,3501.66,3506.36,1327322.0
1763026260,3506.37,3510.0,3506.01,3509.93,572888.0
1763026320,3509.93,3514.01,3509.53,3510.43,918514.0
1763026380,3510.43,3510.68,3508.28,3510.13,479946.0
1763026440,3510.4,3510.84,3508.02,3508.48,1450610.0
1763026500,3508.5,3512.36,3508.49,3510.46,1327510.0
1763026560,3510.62,3510.62,3507.58,3507.58,399650.0
1763026620,3507.71,3507.9,3501.09,3502.69,782722.0
1763026680,3498.74,3501.39,3495.02,3496.9,4736450.0
1763026740,3497.47,3502.0,3497.46,3501.44,1380688.0
1763026800,3501.43,3501.71,3493.64,3494.7,2110270.0
1763026860,3495.25,3499.98,3495.25,3495.78,1589602.0
1763026920,3495.78,3497.84,3491.76,3496.01,3007740.0
1763026980,3495.95,3499.68,3495.94,3499.6,1277568.0
1763027040,3499.6,3499.9,3494.98,3496.55,2850946.0
1763027100,3496.55,3497.17,3488.0,3491.85,3510264.0
1763027160,3491.85,3496.84,3491.85,3494.98,2902654.0
1763027220,3495.4,3497.39,3488.72,3489.6,2933888.0
1763027280,3489.78,3491.32,3488.64,3490.78,1750150.0
1763027340,3490.78,3493.77,3490.06,3492.0,850466.0
1763027400,3491.99,3492.69,3488.83,3490.74,1206162.0
1763027460,3490.75,3492.67,3488.21,3488.31,1134888.0
1763027520,3488.06,3489.78,3480.7,3482.44,4897616.0
1763027580,3482.45,3484.51,3482.27,3483.42,1455654.0
1763027640,3483.62,3483.62,3477.01,3477.16,2516706.0
1763027700,3477.52,3481.99,3477.52,3480.24,2525726.0
1763027760,3480.24,3485.39,3480.24,3485.3,1584992.0
1763027820,3485.3,3485.3,3478.58,3481.25,3067202.0
1763027880,3481.25,3486.33,3481.24,3485.31,971220.0
1763027940,3485.3,3486.28,3484.32,3485.2,1169164.0
1763028000,3485.69,3490.86,3485.65,3490.37,1943736.0
1763028060,3490.38,3492.1,3489.73,3491.33,1254680.0
1763028120,3491.34,3491.67,3489.45,3491.09,987374.0
1763028180,3491.09,3491.68,3490.07,3491.54,1026648.0
1763028240,3491.54,3491.54,3489.73,3491.34,924554.0
1763028300,3491.34,3494.17,3491.0,3493.49,903098.0
1763028360,3493.5,3493.51,3490.77,3490.77,664054.0
1763028420,3491.07,3493.51,3491.07,3493.23,651092.0
1763028480,3493.24,3496.9,3493.23,3496.52,1605058.0
1763028540,3496.76,3497.97,3495.77,3497.44,1159890.0
1763028600,3497.14,3502.49,3496.42,3496.6,2787560.0
1763028660,3496.61,3498.79,3495.95,3497.27,896494.0
1763028720,3497.27,3497.65,3494.24,3494.47,1105162.0
1763028780,3494.73,3494.77,3493.36,3494.26,490044.0
1763028840,3494.26,3496.24,3494.25,3494.91,372850.0
1763028900,3494.92,3494.92,3492.4,3492.56,1392906.0
1763028960,3492.57,3496.99,3492.57,3496.6,629868.0
1763029020,3496.64,3503.89,3496.64,3500.77,2378470.0
1763029080,3500.7,3503.22,3500.7,3502.95,937776.0
1763029140,3502.95,3508.87,3502.95,3508.17,3236466.0
1763029200,3507.99,3509.17,3504.21,3508.97,2730524.0
1763029260,3509.17,3515.36,3508.49,3512.82,7735486.0
1763029320,3512.79,3512.8,3509.82,3510.59,1263782.0
1763029380,3510.59,3511.7,3507.59,3507.59,1475688.0
1763029440,3507.6,3507.99,3505.68,3505.81,1070042.0
1763029500,3505.81,3507.85,3505.55,3506.68,764168.0
1763029560,3506.69,3507.85,3505.69,3506.68,549246.0
1763029620,3506.68,3507.72,3505.39,3506.78,961240.0
1763029680,3506.79,3508.0,3505.4,3505.41,1488344.0
1763029740,3505.41,3506.96,3505.4,3506.28,282652.0
1763029800,3506.29,3506.29,3502.53,3505.09,1441224.0
1763029860,3505.09,3505.7,3503.22,3503.54,576328.0
1763029920,3503.53,3505.1,3503.53,3504.0,719084.0
1763029980,3504.01,3504.62,3500.69,3500.99,925606.0
1763030040,3501.0,3506.11,3500.99,3503.12,1524716.0
1763030100,3503.12,3505.45,3502.13,3505.45,602208.0
1763030160,3505.44,3508.75,3505.44,3507.04,1172232.0
1763030220,3507.42,3508.19,3500.5,3500.5,688804.0
1763030280,3500.49,3500.5,3495.0,3499.79,5738432.0
1763030340,3499.8,3500.76,3499.24,3499.33,813044.0
1763030400,3499.32,3499.96,3497.89,3499.31,468124.0
1763030460,3499.5,3499.88,3498.52,3499.87,608070.0
1763030520,3499.88,3503.64,3499.84,3503.63,369220.0
1763030580,3503.64,3507.1,3503.53,3503.54,955956.0
1763030640,3503.54,3504.8,3502.78,3504.0,373610.0
1763030700,3503.83,3504.8,3502.58,3503.01,648740.0
1763030760,3503.0,3504.92,3503.0,3504.18,224760.0
1763030820,3504.17,3504.18,3501.55,3502.4,302256.0
1763030880,3502.54,3503.93,3502.47,3503.92,238140.0
1763030940,3503.93,3504.6,3500.35,3500.36,1023274.0
1763031000,3500.35,3501.34,3498.3,3501.09,407536.0
1763031060,3501.09,3503.32,3501.09,3502.67,263764.0
1763031120,3502.67,3504.33,3502.09,3503.58,253658.0
1763031180,3503.59,3505.2,3503.01,3504.69,375970.0
1763031240,3504.69,3504.7,3499.02,3500.51,1335706.0
1763031300,3500.52,3500.52,3497.87,3498.96,715992.0
1763031360,3498.84,3501.08,3498.83,3500.2,271012.0
1763031420,3500.19,3501.0,3500.18,3500.8,154540.0
1763031480,3500.8,3502.66,3500.8,3502.51,115568.0
1763031540,3502.5,3504.71,3501.9,3504.12,416116.0
1763031600,3504.13,3504.97,3502.98,3504.6,357050.0
1763031660,3504.6,3507.44,3504.6,3507.43,1490206.0
1763031720,3507.44,3510.48,3507.0,3510.05,2611636.0
1763031780,3510.2,3510.72,3507.56,3507.56,2076862.0
1763031840,3507.57,3510.57,3507.56,3510.57,1029808.0
1763031900,3510.6,3512.42,3509.62,3512.41,1033610.0
1763031960,3512.42,3512.53,3511.01,3512.27,930236.0
1763032020,3512.28,3513.53,3512.26,3513.04,1346150.0
1763032080,3513.31,3513.62,3511.0,3513.61,1082358.0
1763032140,3513.62,3516.28,3511.11,3512.02,1640818.0
1763032200,3512.03,3512.36,3510.27,3511.11,955248.0
1763032260,3511.12,3511.49,3510.49,3510.8,274308.0
1763032320,3510.81,3511.74,3509.72,3511.74,614872.0
1763032380,3511.74,3511.74,3509.45,3510.07,443538.0
1763032440,3510.07,3510.67,3509.34,3509.4,527306.0
1763032500,3509.39,3510.17,3508.18,3508.58,608812.0
1763032560,3508.59,3511.7,3508.58,3511.7,688108.0
1763032620,3511.7,3512.29,3506.32,3506.33,813952.0
1763032680,3505.86,3506.73,3503.69,3506.37,659728.0
1763032740,3506.37,3508.0,3506.37,3506.81,401496.0
1763032800,3506.8,3507.09,3504.32,3504.69,413674.0
1763032860,3504.68,3504.68,3498.52,3500.14,2996148.0
1763032920,3500.14,3501.68,3499.26,3501.13,1587080.0
1763032980,3501.13,3504.2,3500.87,3504.2,448576.0
1763033040,3504.2,3504.59,3502.55,3503.79,950142.0
1763033100,3503.8,3504.81,3503.19,3503.99,573774.0
1763033160,3503.99,3504.0,3500.73,3500.76,318240.0
1763033220,3500.76,3502.41,3498.52,3499.82,1004568.0
1763033280,3499.82,3500.43,3497.62,3500.38,1100050.0
1763033340,3500.39,3501.36,3500.0,3501.12,652874.0
1763033400,3501.13,3502.27,3500.32,3502.18,1421598.0
1763033460,3502.18,3502.45,3501.44,3501.64,655786.0
1763033520,3501.65,3501.65,3497.15,3497.15,1782010.0
1763033580,3497.15,3498.34,3494.25,3494.64,3040974.0
1763033640,3494.72,3497.35,3494.72,3495.17,1986488.0
1763033700,3495.18,3495.56,3492.86,3493.8,624212.0
1763033760,3493.93,3496.58,3493.93,3496.54,639172.0
1763033820,3496.53,3500.99,3495.95,3499.2,931958.0
1763033880,3499.19,3500.74,3499.07,3500.46,375818.0
1763033940,3500.46,3502.5,3499.57,3500.02,627828.0
1763034000,3500.24,3501.57,3500.0,3500.89,285588.0
1763034060,3500.88,3500.89,3498.66,3500.35,278086.0
1763034120,3500.34,3503.39,3500.34,3502.11,749380.0
1763034180,3502.11,3505.57,3502.11,3505.57,696368.0
1763034240,3505.58,3508.32,3505.4,3506.38,869874.0
1763034300,3506.7,3507.22,3506.69,3506.96,365012.0
1763034360,3506.97,3506.97,3504.13,3504.32,783392.0
1763034420,3504.31,3504.31,3503.0,3503.75,335182.0
1763034480,3503.75,3505.85,3503.75,3505.67,340300.0
1763034540,3505.67,3507.06,3505.67,3507.01,266218.0
1763034600,3507.01,3508.21,3506.45,3508.07,898024.0
1763034660,3508.06,3509.6,3507.66,3508.36,1217542.0
1763034720,3508.36,3508.58,3505.43,3505.92,719496.0
1763034780,3505.92,3506.56,3504.03,3505.25,532104.0
1763034840,3505.07,3505.07,3502.16,3502.96,549688.0
1763034900,3502.95,3504.7,3502.95,3504.41,199768.0
1763034960,3504.4,3504.45,3501.52,3502.17,318766.0
1763035020,3502.16,3506.93,3502.16,3506.59,284724.0
1763035080,3506.6,3506.98,3503.67,3504.34,209440.0
1763035140,3504.35,3505.03,3499.94,3499.98,1699368.0
1763035200,3499.98,3504.79,3497.91,3497.91,3088842.0
1763035260,3498.09,3498.88,3496.55,3498.88,942782.0
1763035320,3498.88,3500.85,3498.44,3499.47,1293626.0
1763035380,3499.48,3500.33,3496.49,3496.68,1110984.0
1763035440,3496.69,3498.98,3493.95,3497.65,904182.0
1763035500,3497.66,3497.94,3494.63,3495.03,701676.0
1763035560,3495.04,3495.27,3488.51,3488.9,2170148.0
1763035620,3488.11,3489.24,3484.19,3488.24,4631082.0
1763035680,3488.24,3493.24,3488.24,3492.27,1936130.0
1763035740,3492.26,3492.63,3480.75,3487.15,7350994.0
1763035800,3487.16,3492.36,3487.16,3490.94,1198268.0
1763035860,3490.95,3490.95,3483.51,3485.81,1907166.0
1763035920,3485.82,3488.67,3484.79,3488.66,841946.0
1763035980,3488.67,3489.78,3485.66,3486.13,1390774.0
1763036040,3486.13,3486.62,3481.74,3482.58,828282.0
1763036100,3482.7,3485.72,3482.7,3485.72,793412.0
1763036160,3485.71,3489.8,3485.71,3489.8,688030.0
1763036220,3489.8,3491.47,3489.68,3490.82,1449494.0
1763036280,3490.83,3490.9,3488.7,3490.21,2202640.0
1763036340,3490.21,3492.31,3489.81,3491.33,1635814.0
1763036400,3491.8,3492.58,3487.85,3487.89,669562.0
1763036460,3487.88,3488.89,3486.4,3487.59,618184.0
1763036520,3487.6,3487.6,3484.57,3485.5,570912.0
1763036580,3485.47,3487.56,3483.86,3487.08,765820.0
1763036640,3487.07,3488.56,3484.6,3484.99,743758.0
1763036700,3484.99,3485.59,3483.48,3483.49,546750.0
1763036760,3483.49,3484.61,3482.37,3484.61,1010160.0
1763036820,3484.61,3484.61,3482.0,3483.0,878938.0
1763036880,3482.99,3486.08,3482.99,3486.07,447990.0
1763036940,3486.08,3486.08,3484.89,3486.07,273168.0
1763037000,3486.08,3491.77,3486.07,3491.77,974274.0
1763037060,3491.76,3493.62,3490.66,3491.1,1367476.0
1763037120,3491.11,3492.08,3490.36,3491.08,482662.0
1763037180,3491.0,3494.7,3491.0,3493.6,829530.0
1763037240,3493.61,3494.91,3493.6,3494.21,1010628.0
1763037300,3494.2,3494.21,3492.11,3492.41,374278.0
1763037360,3492.99,3500.85,3492.99,3499.98,2607366.0
1763037420,3499.91,3501.96,3499.52,3500.83,1170670.0
1763037480,3500.83,3504.06,3500.47,3503.81,2588406.0
1763037540,3503.81,3505.29,3500.53,3501.46,2805768.0
1763037600,3501.11,3501.11,3494.59,3495.08,1569336.0
1763037660,3495.08,3503.66,3495.08,3501.81,2295796.0
1763037720,3501.81,3503.1,3499.87,3500.62,1049466.0
1763037780,3500.62,3502.18,3500.62,3501.43,501116.0
1763037840,3501.43,3502.16,3499.58,3501.8,1342004.0
1763037900,3501.8,3502.41,3500.82,3502.0,852278.0
1763037960,3502.3,3503.75,3501.1,3502.94,810096.0
1763038020,3502.94,3509.15,3502.94,3507.52,2398684.0
1763038080,3507.53,3509.18,3505.23,3505.73,1394572.0
1763038140,3505.72,3507.27,3504.29,3504.29,847184.0
1763038200,3505.0,3505.0,3500.79,3501.16,543144.0
1763038260,3501.17,3501.17,3498.47,3498.47,766202.0
1763038320,3498.48,3500.63,3498.47,3499.0,827898.0
1763038380,3498.99,3500.64,3498.99,3499.99,914680.0
1763038440,3500.1,3500.93,3499.12,3499.8,566784.0
1763038500,3499.8,3499.8,3497.48,3498.87,860728.0
1763038560,3498.71,3500.0,3498.44,3498.7,1037424.0
1763038620,3498.69,3500.46,3498.69,3500.46,506888.0
1763038680,3500.46,3501.75,3500.0,3500.72,341836.0
1763038740,3500.73,3500.97,3499.52,3499.66,219674.0
1763038800,3499.65,3500.36,3497.83,3498.12,827000.0
1763038860,3498.45,3499.63,3495.64,3499.62,1435032.0
1763038920,3499.63,3499.99,3496.26,3498.22,1685492.0
1763038980,3498.52,3499.43,3496.27,3497.49,1199084.0
1763039040,3497.5,3498.88,3496.0,3496.01,740764.0
1763039100,3495.63,3495.64,3490.99,3493.14,1570178.0
1763039160,3493.14,3496.33,3492.28,3496.32,699760.0
1763039220,3496.31,3496.31,3494.08,3495.14,640642.0
1763039280,3495.14,3497.64,3494.8,3495.59,1371366.0
1763039340,3495.95,3495.95,3494.07,3494.95,1769790.0
1763039400,3494.96,3495.48,3492.48,3493.24,1655840.0
1763039460,3493.23,3494.32,3492.0,3493.7,1107836.0
1763039520,3493.71,3494.43,3491.89,3492.83,1131406.0
1763039580,3492.82,3493.55,3491.51,3492.31,1130556.0
1763039640,3492.3,3493.55,3489.33,3489.33,1697412.0
1763039700,3489.52,3492.55,3489.52,3491.07,1412534.0
1763039760,3491.07,3492.08,3489.53,3490.12,1914442.0
1763039820,3490.13,3490.22,3484.38,3485.99,3007434.0
1763039880,3486.19,3488.9,3484.71,3485.0,2547198.0
1763039940,3485.19,3486.49,3484.0,3484.73,1437564.0
1763040000,3484.73,3485.07,3483.41,3484.03,1479930.0
1763040060,3484.02,3484.55,3480.01,3480.11,3195678.0
1763040120,3480.29,3483.26,3480.1,3481.33,3467032.0
1763040180,3481.33,3483.94,3476.17,3476.87,5601212.0
1763040240,3476.87,3481.55,3474.36,3474.61,5023956.0
1763040300,3474.61,3478.25,3472.76,3474.2,5888128.0
1763040360,3474.42,3474.42,3463.45,3464.98,10796484.0
1763040420,3464.94,3473.26,3464.65,3472.26,4080630.0
1763040480,3471.95,3472.03,3455.41,3464.0,9416136.0
1763040540,3462.83,3470.16,3459.63,3466.79,3912820.0
1763040600,3466.8,3470.74,3460.62,3465.93,4374642.0
1763040660,3465.92,3468.11,3463.0,3465.33,2112606.0
1763040720,3465.59,3466.0,3454.2,3456.59,5025014.0
1763040780,3456.62,3459.28,3445.48,3446.15,8358172.0
1763040840,3445.46,3450.23,3439.92,3448.49,6431474.0
1763040900,3448.67,3449.27,3436.18,3436.19,6727268.0
1763040960,3436.19,3442.17,3433.49,3438.28,8559144.0
1763041020,3438.28,3439.31,3426.93,3433.59,7985678.0
1763041080,3433.15,3433.19,3426.58,3431.41,3506088.0
1763041140,3431.56,3437.94,3428.1,3437.92,5113728.0
1763041200,3438.21,3444.94,3438.21,3440.66,5362336.0
1763041260,3440.65,3446.68,3439.62,3441.19,2657186.0
1763041320,3441.38,3441.77,3437.13,3438.37,2532278.0
1763041380,3438.37,3440.0,3435.0,3439.49,2523810.0
1763041440,3439.4,3439.4,3436.78,3437.38,1288610.0
1763041500,3437.38,3441.34,3436.46,3436.64,3977502.0
1763041560,3436.65,3442.33,3432.57,3442.09,2885282.0
1763041620,3442.08,3447.77,3441.13,3447.32,2822150.0
1763041680,3447.32,3447.35,3442.79,3445.38,1662916.0
1763041740,3445.54,3446.48,3442.2,3443.19,1225030.0
1763041800,3442.08,3445.42,3441.11,3445.42,1829580.0
1763041860,3445.65,3446.32,3437.14,3437.59,2683766.0
1763041920,3437.64,3442.49,3437.14,3440.02,1451458.0
1763041980,3440.02,3441.2,3437.76,3437.76,780644.0
1763042040,3437.76,3440.3,3437.76,3439.63,660156.0
1763042100,3439.21,3439.57,3435.0,3435.94,1547528.0
1763042160,3435.94,3435.94,3424.69,3427.39,5945712.0
1763042220,3427.4,3435.13,3427.39,3432.29,2088840.0
1763042280,3432.06,3433.59,3430.68,3430.68,1143796.0
1763042340,3430.4,3438.99,3430.0,3436.48,8505900.0
1763042400,3436.48,3441.93,3433.96,3440.26,5163558.0
1763042460,3440.43,3441.56,3434.64,3434.65,2661998.0
1763042520,3434.65,3434.93,3430.76,3432.23,1662710.0
1763042580,3431.48,3431.49,3426.19,3431.29,3237728.0
1763042640,3431.21,3431.75,3427.05,3429.78,2679510.0
1763042700,3430.42,3440.56,3429.99,3439.17,3227438.0
1763042760,3439.17,3440.25,3433.48,3433.84,2435838.0
1763042820,3433.77,3434.96,3431.79,3432.82,845128.0
1763042880,3432.81,3436.76,3431.75,3436.76,847092.0
1763042940,3436.76,3437.69,3429.43,3431.74,1080432.0
1763043000,3431.86,3433.04,3427.75,3430.69,1231014.0
1763043060,3430.68,3433.92,3429.96,3433.92,828058.0
1763043120,3433.75,3435.18,3427.07,3427.99,1106366.0
1763043180,3428.25,3430.74,3425.99,3428.0,1228834.0
1763043240,3428.0,3428.54,3420.94,3424.57,4879710.0
1763043300,3423.94,3426.57,3418.2,3421.26,4643274.0
1763043360,3420.8,3423.21,3418.48,3423.01,2385016.0
1763043420,3423.51,3426.67,3419.45,3424.24,3402356.0
1763043480,3424.29,3424.99,3420.6,3421.79,1960992.0
1763043540,3422.23,3423.99,3421.23,3423.58,1627816.0
1763043600,3423.57,3430.0,3422.9,3429.99,3242514.0
1763043660,3430.99,3431.89,3429.23,3430.21,2651254.0
1763043720,3430.21,3430.67,3428.52,3428.52,1274054.0
1763043780,3428.44,3432.72,3428.28,3432.72,1291168.0
1763043840,3432.55,3435.73,3431.99,3434.31,2042710.0
1763043900,3434.16,3434.62,3431.82,3432.28,1357076.0
1763043960,3432.28,3432.28,3427.07,3427.38,1399026.0
1763044020,3427.37,3428.47,3425.47,3426.31,1369672.0
1763044080,3426.23,3428.25,3424.0,3428.03,1566122.0
1763044140,3428.46,3428.94,3425.32,3428.82,1731496.0
1763044200,3428.82,3432.62,3425.85,3427.69,2486526.0
1763044260,3426.85,3430.73,3421.05,3430.16,2812760.0
1763044320,3429.83,3431.9,3425.0,3426.29,1799070.0
1763044380,3426.83,3433.76,3425.03,3432.19,1941600.0
1763044440,3432.74,3433.78,3426.28,3426.28,3072336.0
1763044500,3425.38,3427.85,3404.88,3410.73,11844380.0
1763044560,3410.72,3410.72,3396.42,3398.62,13490320.0
1763044620,3398.71,3401.59,3391.42,3396.94,9605522.0
1763044680,3396.84,3409.85,3393.22,3409.62,8392236.0
1763044740,3410.38,3427.19,3409.51,3421.68,9506490.0
1763044800,3421.02,3433.33,3415.81,3430.49,8399178.0
1763044860,3430.76,3433.57,3422.19,3423.58,4814148.0
1763044920,3422.26,3422.86,3415.02,3416.47,3078420.0
1763044980,3416.48,3418.26,3406.67,3411.02,3644678.0
1763045040,3410.91,3411.19,3404.29,3406.33,3747564.0
1763045100,3404.85,3413.88,3401.19,3408.01,7836604.0
1763045160,3408.76,3415.0,3404.92,3411.58,3532458.0
1763045220,3411.2,3415.97,3409.01,3412.33,3386824.0
1763045280,3412.8,3416.97,3409.42,3416.47,2631610.0
1763045340,3416.08,3432.25,3416.08,3422.61,8912148.0
1763045400,3422.6,3426.22,3420.07,3422.82,3644354.0
1763045460,3422.78,3452.32,3422.59,3451.15,11300834.0
1763045520,3450.2,3465.13,3448.02,3456.07,19012784.0
1763045580,3455.94,3475.45,3455.6,3459.88,14063986.0
1763045640,3460.96,3464.99,3449.49,3450.56,7238002.0
1763045700,3450.52,3458.85,3444.96,3455.09,6987622.0
1763045760,3455.05,3461.44,3449.83,3450.93,4806576.0
1763045820,3451.2,3456.66,3444.87,3449.42,4930358.0
1763045880,3448.86,3448.86,3442.89,3445.91,2001442.0
1763045940,3445.54,3449.99,3441.66,3441.73,3197326.0
1763046000,3441.74,3441.74,3430.46,3435.67,8894262.0
1763046060,3435.68,3436.87,3423.96,3431.77,7146032.0
1763046120,3431.76,3433.73,3424.15,3424.2,3429950.0
1763046180,3424.21,3428.78,3422.04,3424.2,3640974.0
1763046240,3423.96,3423.96,3403.85,3411.5,12125800.0
1763046300,3410.72,3419.27,3410.5,3417.31,4172954.0
1763046360,3417.28,3423.45,3412.28,3421.99,4024184.0
1763046420,3422.29,3429.49,3416.13,3429.22,3376222.0
1763046480,3429.15,3436.43,3426.5,3432.35,5943720.0
1763046540,3432.3,3433.75,3429.21,3431.1,3421044.0
1763046600,3431.89,3431.89,3415.02,3418.89,3541498.0
1763046660,3418.9,3422.7,3416.07,3422.7,3151324.0
1763046720,3422.7,3433.6,3421.46,3431.29,2510880.0
1763046780,3430.83,3432.13,3427.25,3430.77,1786068.0
1763046840,3431.38,3441.21,3431.38,3441.21,4272226.0
1763046900,3442.02,3446.0,3437.68,3441.09,3901130.0
1763046960,3440.8,3445.63,3436.09,3437.13,3372636.0
1763047020,3437.0,3437.21,3427.01,3428.39,2707200.0
1763047080,3428.98,3430.93,3423.7,3426.1,3523242.0
1763047140,3426.1,3427.4,3418.91,3421.76,2182694.0
1763047200,3421.75,3422.12,3418.02,3421.0,2949200.0
1763047260,3421.0,3421.79,3411.2,3413.22,4247998.0
1763047320,3413.22,3419.33,3412.27,3414.61,3241412.0
1763047380,3414.24,3418.0,3410.12,3415.82,2424820.0
1763047440,3415.82,3420.21,3415.16,3416.55,1702014.0
1763047500,3416.54,3416.54,3410.6,3413.1,1930804.0
1763047560,3413.27,3416.62,3404.01,3407.66,4384806.0
1763047620,3407.66,3409.99,3403.5,3405.6,3564508.0
1763047680,3404.97,3405.05,3398.51,3399.18,5712468.0
1763047740,3399.78,3408.67,3399.24,3408.66,2830744.0
1763047800,3409.51,3409.65,3398.17,3398.18,2589870.0
1763047860,3397.95,3402.04,3396.76,3400.05,5597770.0
1763047920,3400.46,3401.4,3397.86,3398.95,2519220.0
1763047980,3398.01,3398.1,3390.11,3392.41,5807656.0
1763048040,3392.11,3392.78,3383.55,3390.31,11485822.0
1763048100,3389.66,3400.19,3389.14,3396.24,6373616.0
1763048160,3396.23,3399.81,3396.0,3399.04,4135192.0
1763048220,3399.05,3399.05,3382.58,3387.52,5980198.0
1763048280,3386.81,3394.14,3385.1,3394.14,2915672.0
1763048340,3394.13,3404.4,3392.93,3404.4,4006474.0
1763048400,3404.02,3404.02,3400.25,3403.19,2044070.0
1763048460,3403.19,3403.68,3392.8,3395.99,1830832.0
1763048520,3395.91,3398.43,3393.85,3395.24,1589364.0
1763048580,3395.24,3396.8,3391.55,3394.44,806346.0
1763048640,3394.43,3394.93,3389.01,3390.14,2482464.0
1763048700,3390.14,3391.9,3385.73,3385.85,2688156.0
1763048760,3385.85,3389.77,3372.98,3379.91,10618894.0
1763048820,3379.02,3379.69,3372.77,3376.01,7952572.0
1763048880,3375.88,3379.57,3371.13,3376.51,4928428.0
1763048940,3376.52,3376.86,3371.0,3372.3,3719108.0
1763049000,3372.55,3381.6,3371.13,3378.48,3557160.0
1763049060,3378.75,3380.86,3367.28,3369.29,2853404.0
1763049120,3368.64,3374.88,3363.61,3366.28,11003154.0
1763049180,3366.33,3376.6,3365.99,3375.39,3622726.0
1763049240,3374.86,3375.15,3365.64,3371.37,4923176.0
1763049300,3371.36,3376.13,3366.27,3374.37,2657696.0
1763049360,3374.54,3378.96,3370.91,3371.07,2045098.0
1763049420,3370.71,3372.84,3367.47,3371.22,2142622.0
1763049480,3371.32,3381.86,3370.14,3380.16,4337890.0
1763049540,3380.16,3389.04,3379.08,3385.51,5577334.0
1763049600,3385.51,3385.85,3382.49,3384.09,3090590.0
1763049660,3384.1,3384.18,3377.97,3379.92,2626224.0
1763049720,3379.2,3381.01,3376.31,3378.93,2091188.0
1763049780,3378.93,3382.46,3376.13,3377.68,1587532.0
1763049840,3377.4,3377.4,3373.25,3374.69,2129320.0
1763049900,3375.16,3378.0,3373.11,3377.7,1611636.0
1763049960,3377.25,3379.47,3375.7,3377.17,1046726.0
1763050020,3377.18,3388.77,3377.12,3388.32,3309266.0
1763050080,3388.69,3393.8,3385.23,3386.61,4904012.0
1763050140,3386.62,3397.44,3386.61,3395.37,2903264.0
1763050200,3394.63,3394.63,3387.52,3387.67,1758098.0
1763050260,3387.67,3391.1,3385.54,3389.88,1657710.0
1763050320,3389.82,3390.35,3382.57,3382.57,1855612.0
1763050380,3382.56,3383.35,3377.82,3381.41,3728200.0
1763050440,3380.9,3389.91,3379.65,3389.11,1698160.0
1763050500,3388.72,3392.03,3388.0,3388.99,2535370.0
1763050560,3388.84,3388.84,3380.62,3382.66,1725736.0
1763050620,3382.5,3382.8,3375.61,3378.51,2947238.0
1763050680,3378.4,3380.52,3372.47,3372.67,2470798.0
1763050740,3372.66,3374.77,3367.09,3368.81,6718872.0
1763050800,3368.81,3380.45,3368.69,3377.99,3388492.0
1763050860,3377.73,3377.8,3368.31,3373.21,2848320.0
1763050920,3372.51,3379.83,3370.64,3376.26,2355520.0
1763050980,3374.07,3375.35,3364.65,3367.46,5034662.0
1763051040,3367.97,3371.14,3362.18,3365.77,3748562.0
1763051100,3365.96,3366.92,3353.66,3357.98,13390108.0
1763051160,3358.28,3364.11,3355.77,3363.29,5664240.0
1763051220,3363.5,3367.17,3362.88,3363.0,2694872.0
1763051280,3362.9,3367.11,3359.8,3365.44,2627752.0
1763051340,3365.43,3367.67,3361.75,3366.76,2797688.0
1763051400,3366.36,3367.67,3362.0,3363.63,3718220.0
1763051460,3363.93,3371.57,3363.93,3369.88,6708742.0
1763051520,3369.61,3375.07,3366.19,3367.61,2797540.0
1763051580,3367.61,3371.53,3366.28,3367.03,1683458.0
1763051640,3367.39,3380.4,3366.51,3380.4,3542640.0
1763051700,3380.4,3388.2,3374.35,3374.71,8869910.0
1763051760,3374.0,3375.02,3368.32,3368.77,6208394.0
1763051820,3367.84,3371.41,3364.0,3366.18,2318952.0
1763051880,3365.9,3367.67,3362.88,3366.73,1761312.0
1763051940,3366.56,3367.48,3347.07,3348.56,17265288.0
1763052000,3348.56,3350.45,3339.93,3343.15,10099716.0
1763052060,3343.6,3344.89,3339.02,3340.35,6759230.0
1763052120,3341.03,3346.74,3340.87,3346.74,3939928.0
1763052180,3345.67,3349.56,3343.77,3347.61,2182770.0
1763052240,3347.6,3351.69,3345.42,3351.4,3455028.0
1763052300,3351.31,3352.19,3346.69,3348.67,1658442.0
1763052360,3349.75,3351.28,3346.2,3347.88,2686920.0
1763052420,3348.29,3355.06,3348.29,3350.03,2378050.0
1763052480,3350.9,3350.91,3343.34,3344.99,2329554.0
1763052540,3345.36,3354.11,3345.36,3353.53,1507792.0
1763052600,3353.53,3353.53,3346.01,3346.52,1457134.0
1763052660,3346.31,3353.59,3345.63,3350.61,1882758.0
1763052720,3350.55,3351.23,3331.36,3332.15,9754342.0
1763052780,3332.1,3333.51,3328.11,3332.84,9532246.0
1763052840,3332.44,3332.77,3328.79,3329.24,4107228.0
1763052900,3328.9,3331.41,3324.12,3328.67,7026040.0
1763052960,3328.66,3329.55,3324.03,3326.14,4233972.0
1763053020,3326.14,3327.36,3323.06,3326.89,5713972.0
1763053080,3325.94,3325.94,3322.66,3325.61,3306172.0
1763053140,3325.94,3328.1,3324.73,3326.74,2656376.0
1763053200,3326.75,3327.64,3313.33,3313.61,14433758.0
1763053260,3313.3,3320.32,3307.28,3309.39,9541754.0
1763053320,3309.68,3316.77,3309.29,3313.55,6259426.0
1763053380,3313.83,3319.37,3311.31,3317.48,3489046.0
1763053440,3317.5,3318.56,3312.19,3313.75,3342934.0
1763053500,3313.1,3313.73,3297.7,3298.97,12461324.0
1763053560,3297.96,3318.35,3297.57,3316.35,7007302.0
1763053620,3315.88,3316.48,3310.39,3311.55,3312746.0
1763053680,3311.56,3313.1,3306.22,3308.2,2588232.0
1763053740,3308.54,3308.68,3292.95,3295.58,7488122.0
1763053800,3295.64,3304.46,3294.89,3298.79,5368586.0
1763053860,3299.04,3302.66,3296.19,3301.64,2849856.0
1763053920,3301.65,3303.77,3298.26,3300.26,1792266.0
1763053980,3300.26,3303.76,3299.45,3302.1,2634870.0
1763054040,3301.96,3303.0,3292.8,3294.11,3815530.0
1763054100,3293.88,3307.56,3293.2,3305.14,4427810.0
1763054160,3304.83,3311.43,3299.15,3304.81,8397522.0
1763054220,3304.81,3305.42,3302.44,3304.85,2668202.0
1763054280,3305.1,3305.24,3294.04,3295.59,3190996.0
1763054340,3295.13,3298.92,3288.0,3291.6,6619624.0
1763054400,3291.99,3295.54,3291.01,3293.44,2706068.0
1763054460,3293.0,3297.13,3289.42,3289.5,4892074.0
1763054520,3289.3,3298.77,3288.7,3294.9,3501906.0
1763054580,3294.52,3297.44,3291.29,3294.66,2569066.0
1763054640,3294.65,3303.39,3293.51,3300.13,2945390.0
1763054700,3300.12,3304.65,3297.61,3303.36,5028192.0
1763054760,3303.36,3305.79,3298.3,3303.36,3305262.0
1763054820,3303.01,3307.76,3302.17,3306.69,4102900.0
1763054880,3306.44,3312.74,3304.97,3311.52,5225598.0
1763054940,3311.52,3314.11,3307.39,3307.63,2815452.0
1763055000,3307.24,3307.66,3301.49,3306.85,3978864.0
1763055060,3306.86,3319.28,3304.01,3318.85,6671332.0
1763055120,3319.22,3319.22,3311.34,3311.63,3405468.0
1763055180,3311.7,3318.35,3311.36,3316.73,5830146.0
1763055240,3316.72,3316.72,3312.24,3312.91,2381332.0
1763055300,3313.16,3313.16,3297.71,3300.0,7436080.0
1763055360,3300.0,3300.21,3295.47,3296.91,2012576.0
1763055420,3296.93,3297.71,3287.95,3287.95,5297842.0
1763055480,3287.45,3290.67,3287.32,3288.03,3013542.0
1763055540,3288.13,3291.69,3283.1,3291.68,4522246.0
1763055600,3291.02,3292.41,3283.27,3284.09,3196812.0
1763055660,3284.09,3287.06,3268.17,3270.57,15628954.0
1763055720,3272.17,3282.61,3272.17,3277.07,5228166.0
1763055780,3277.29,3279.75,3274.56,3278.21,2271916.0
1763055840,3278.51,3281.57,3274.4,3277.71,2200822.0
1763055900,3277.0,3282.74,3274.21,3278.64,3283802.0
1763055960,3279.58,3286.41,3272.0,3284.09,3387820.0
1763056020,3283.97,3283.97,3272.93,3276.55,2871030.0
1763056080,3276.57,3280.26,3275.41,3278.57,2412078.0
1763056140,3278.45,3279.31,3268.49,3269.54,3391202.0
1763056200,3270.03,3271.54,3263.46,3266.98,5253182.0
1763056260,3266.8,3267.62,3261.19,3264.16,3460720.0
1763056320,3264.16,3265.99,3260.77,3261.89,3019348.0
1763056380,3261.98,3265.92,3261.89,3264.17,2889930.0
1763056440,3264.4,3270.63,3264.4,3267.28,2177154.0
1763056500,3267.27,3268.35,3262.97,3263.13,2092460.0
1763056560,3263.13,3265.61,3260.0,3260.01,3265530.0
1763056620,3260.01,3261.66,3256.59,3258.12,5054918.0
1763056680,3258.11,3261.93,3256.74,3258.66,1680164.0
1763056740,3258.66,3258.66,3252.0,3254.62,6536382.0
1763056800,3254.4,3259.75,3252.0,3259.75,4326956.0
1763056860,3258.98,3263.17,3255.0,3258.02,3509550.0
1763056920,3258.53,3262.92,3258.53,3262.29,2960700.0
1763056980,3262.41,3262.73,3252.7,3253.74,3886658.0
1763057040,3253.67,3254.16,3237.73,3241.69,14423432.0
1763057100,3241.68,3243.78,3235.58,3236.79,8224346.0
1763057160,3236.68,3248.82,3235.75,3248.32,5360240.0
1763057220,3247.69,3250.37,3240.01,3244.97,3329194.0
1763057280,3244.92,3245.37,3239.65,3239.74,1941356.0
1763057340,3239.52,3240.51,3232.02,3234.43,3308100.0
1763057400,3234.43,3238.8,3232.02,3236.92,5157556.0
1763057460,3235.57,3237.71,3230.0,3233.3,4326604.0
1763057520,3232.11,3236.99,3231.66,3236.23,2187712.0
1763057580,3236.13,3236.23,3228.31,3229.43,2606412.0
1763057640,3229.84,3235.85,3229.8,3234.59,2453450.0
1763057700,3234.59,3235.78,3228.83,3229.64,2279724.0
1763057760,3229.63,3234.69,3226.92,3227.7,2188342.0
1763057820,3226.88,3228.42,3223.01,3223.15,4717590.0
1763057880,3224.11,3246.1,3223.9,3246.1,7663782.0
1763057940,3246.44,3246.44,3235.78,3237.82,7179844.0
1763058000,3238.0,3246.32,3227.82,3245.7,5039960.0
1763058060,3245.23,3245.99,3239.29,3239.42,3507566.0
1763058120,3239.42,3250.39,3238.82,3249.42,4120434.0
1763058180,3249.01,3250.48,3241.86,3242.1,4468804.0
1763058240,3242.58,3245.36,3241.69,3243.09,1504168.0
1763058300,3242.91,3243.8,3231.15,3234.03,3551836.0
1763058360,3233.65,3241.56,3233.27,3236.48,1958692.0
1763058420,3236.14,3237.37,3231.53,3231.54,2754732.0
1763058480,3232.12,3233.99,3228.0,3230.03,3118276.0
1763058540,3229.77,3240.53,3226.0,3237.89,3519634.0
1763058600,3238.78,3240.43,3231.77,3238.75,4095238.0
1763058660,3239.55,3240.2,3227.12,3229.82,3362902.0
1763058720,3229.83,3235.36,3228.59,3229.42,2591572.0
1763058780,3230.26,3230.61,3217.2,3217.2,6679672.0
1763058840,3217.12,3218.58,3210.22,3211.22,10024280.0
1763058900,3211.08,3214.72,3203.99,3209.43,9802112.0
1763058960,3209.15,3209.28,3204.17,3205.0,5392252.0
1763059020,3204.68,3209.85,3202.66,3203.32,4215892.0
1763059080,3203.54,3205.71,3200.67,3202.03,5593248.0
1763059140,3202.03,3210.61,3200.27,3209.49,4697516.0
1763059200,3209.77,3219.01,3204.26,3219.01,4468882.0
1763059260,3218.09,3226.04,3211.95,3225.01,5778590.0
1763059320,3225.33,3227.16,3216.33,3216.93,3466400.0
1763059380,3217.24,3226.06,3217.05,3221.33,2714276.0
1763059440,3221.34,3224.49,3218.24,3223.84,2465286.0
1763059500,3224.24,3226.75,3218.46,3218.57,3978408.0
1763059560,3218.46,3218.47,3205.86,3206.47,4173958.0
1763059620,3206.89,3214.62,3206.89,3214.08,3209216.0
1763059680,3214.09,3214.54,3207.0,3207.02,2337748.0
1763059740,3207.01,3208.65,3198.12,3198.16,8358222.0
1763059800,3197.64,3199.2,3194.5,3195.89,6159444.0
1763059860,3195.43,3197.57,3182.46,3193.64,10431812.0
1763059920,3193.64,3195.67,3186.94,3193.43,4191698.0
1763059980,3192.45,3202.74,3191.03,3200.0,5463728.0
1763060040,3200.0,3203.82,3196.85,3199.26,4528366.0
1763060100,3200.02,3202.89,3196.96,3201.78,2878908.0
1763060160,3201.79,3208.83,3199.69,3206.88,3695750.0
1763060220,3207.31,3212.83,3204.81,3210.64,5033766.0
1763060280,3211.89,3223.95,3211.89,3216.57,9234220.0
1763060340,3216.29,3218.95,3209.92,3212.47,5203162.0
1763060400,3212.46,3213.17,3206.06,3206.9,3143754.0
1763060460,3207.01,3207.7,3203.71,3204.86,2194838.0
1763060520,3204.73,3204.73,3197.8,3201.98,3520736.0
1763060580,3201.83,3205.9,3200.76,3204.73,1811456.0
1763060640,3204.73,3221.91,3204.73,3220.62,6087076.0
1763060700,3220.93,3225.97,3218.28,3221.79,7734498.0
1763060760,3221.99,3224.59,3212.31,3213.82,5108216.0
1763060820,3213.3,3214.58,3208.22,3209.1,2124522.0
1763060880,3209.11,3209.11,3202.02,3203.28,3864014.0
1763060940,3203.73,3209.26,3201.95,3207.53,2542122.0
1763061000,3207.68,3215.0,3207.68,3215.0,3532086.0
1763061060,3215.04,3217.88,3212.3,3212.99,2671840.0
1763061120,3212.77,3213.96,3207.19,3209.22,1362096.0
1763061180,3209.3,3212.54,3208.11,3210.74,1030986.0
1763061240,3210.83,3213.75,3208.38,3208.59,1364690.0
1763061300,3208.58,3208.59,3202.64,3203.71,2184202.0
1763061360,3203.65,3203.65,3195.23,3200.4,3572708.0
1763061420,3200.39,3205.09,3200.36,3202.25,1384914.0
1763061480,3202.0,3208.74,3202.0,3205.71,1340208.0
1763061540,3205.61,3209.99,3202.2,3204.32,1350246.0
1763061600,3204.32,3204.41,3191.87,3192.35,2925356.0
1763061660,3192.35,3211.53,3189.99,3207.97,7724662.0
1763061720,3207.55,3217.24,3206.11,3217.24,3263786.0
1763061780,3216.33,3222.53,3214.51,3219.07,5642958.0
1763061840,3219.12,3219.72,3214.0,3218.6,2780556.0
1763061900,3218.4,3232.37,3217.63,3230.43,9454276.0
1763061960,3230.01,3232.48,3221.62,3221.99,4484696.0
1763062020,3221.76,3227.44,3221.76,3224.19,3672752.0
1763062080,3224.81,3236.88,3224.81,3234.89,4971802.0
1763062140,3234.9,3237.92,3230.01,3230.17,5328634.0
1763062200,3230.23,3232.91,3223.74,3223.74,4062564.0
1763062260,3223.56,3224.53,3213.75,3213.89,3933432.0
1763062320,3214.78,3216.92,3209.17,3211.01,3556872.0
1763062380,3211.0,3211.27,3206.78,3206.79,1636504.0
1763062440,3207.2,3212.89,3205.29,3208.02,2461652.0
1763062500,3207.53,3211.07,3205.74,3208.77,1953702.0
1763062560,3208.41,3209.7,3201.92,3202.22,2610372.0
1763062620,3201.9,3206.47,3197.26,3199.2,3917562.0
1763062680,3199.06,3199.06,3191.92,3194.01,3114898.0
1763062740,3194.38,3201.05,3194.22,3199.96,2668522.0
1763062800,3199.72,3200.62,3195.33,3197.13,2142740.0
1763062860,3196.95,3197.99,3195.0,3196.33,1426390.0
1763062920,3196.17,3197.59,3192.18,3194.87,2002802.0
1763062980,3195.03,3205.96,3195.03,3205.38,2799858.0
1763063040,3204.33,3210.8,3203.91,3210.76,4324970.0
1763063100,3210.76,3212.39,3198.43,3199.18,2782536.0
1763063160,3199.89,3203.52,3199.08,3203.52,1104238.0
1763063220,3203.52,3207.65,3201.02,3202.93,3190604.0
1763063280,3204.06,3207.23,3196.38,3196.68,4258210.0
1763063340,3196.67,3197.25,3194.02,3196.73,2064210.0
1763063400,3196.73,3206.28,3196.73,3201.55,2569228.0
1763063460,3201.71,3202.62,3198.24,3200.33,1307024.0
1763063520,3200.33,3204.1,3198.78,3198.99,926196.0
1763063580,3198.97,3201.44,3197.0,3199.12,1674578.0
1763063640,3199.41,3203.1,3195.56,3195.57,2306752.0
1763063700,3195.3,3195.3,3174.54,3178.85,16302832.0
1763063760,3178.83,3196.43,3178.25,3192.28,4746546.0
1763063820,3192.17,3192.17,3188.56,3190.42,3032412.0
1763063880,3190.41,3196.92,3189.25,3196.26,1566058.0
1763063940,3196.49,3198.97,3193.41,3196.33,2351356.0
1763064000,3196.22,3196.22,3187.9,3190.0,3115830.0
1763064060,3189.74,3193.01,3188.31,3192.25,2170932.0
1763064120,3191.42,3194.7,3186.81,3186.81,1313156.0
1763064180,3187.23,3191.46,3187.02,3188.39,1781410.0
1763064240,3188.11,3188.11,3177.85,3179.06,4808074.0
1763064300,3180.07,3181.01,3169.07,3169.07,5621556.0
1763064360,3169.1,3179.34,3160.79,3176.34,17605792.0
1763064420,3176.79,3182.81,3173.57,3178.73,4162926.0
1763064480,3179.0,3185.92,3176.39,3185.72,3000460.0
1763064540,3184.48,3184.48,3179.97,3182.06,2015174.0
1763064600,3181.81,3183.11,3173.38,3173.61,2346070.0
1763064660,3173.61,3186.55,3172.73,3185.94,2982882.0
1763064720,3185.84,3185.84,3176.47,3176.75,2466744.0
1763064780,3176.8,3180.69,3170.04,3178.37,4056880.0
1763064840,3177.19,3179.78,3175.78,3176.65,1540090.0
1763064900,3176.64,3177.95,3166.02,3173.99,3521516.0
1763064960,3173.43,3174.07,3165.99,3167.82,3107360.0
1763065020,3167.6,3169.2,3160.22,3160.22,5381166.0
1763065080,3160.0,3167.49,3158.79,3164.93,5149284.0
1763065140,3165.75,3165.75,3156.55,3158.36,3755450.0
1763065200,3158.28,3165.44,3158.28,3159.7,3125986.0
1763065260,3159.62,3164.08,3153.18,3164.08,7121666.0
1763065320,3164.81,3175.77,3164.81,3174.02,5406070.0
1763065380,3174.03,3174.42,3157.08,3162.18,3183844.0
1763065440,3161.75,3167.74,3161.25,3166.0,1406238.0
1763065500,3167.82,3168.34,3157.18,3159.42,2121528.0
1763065560,3159.31,3162.89,3156.33,3156.47,1444970.0
1763065620,3156.47,3177.78,3155.25,3177.33,3340570.0
1763065680,3177.9,3181.54,3165.53,3166.49,7756934.0
1763065740,3166.87,3175.23,3166.87,3174.21,2623144.0
1763065800,3175.24,3187.11,3174.28,3181.23,6479572.0
1763065860,3180.69,3182.16,3174.9,3176.95,2918486.0
1763065920,3176.71,3184.28,3171.78,3172.82,1659664.0
1763065980,3171.65,3175.28,3170.01,3170.9,1829290.0
1763066040,3171.06,3171.55,3167.86,3170.62,2219024.0
1763066100,3170.61,3183.2,3170.61,3181.75,2088536.0
1763066160,3182.5,3193.6,3178.26,3191.92,7433370.0
1763066220,3192.18,3192.74,3186.31,3189.01,4121344.0
1763066280,3189.46,3199.01,3189.46,3196.98,5810994.0
1763066340,3196.6,3201.41,3192.99,3194.02,5040730.0
1763066400,3193.99,3204.45,3193.0,3202.7,4787966.0
1763066460,3202.69,3204.3,3195.0,3195.82,3146174.0
1763066520,3195.85,3199.32,3194.0,3194.49,2700692.0
1763066580,3195.48,3195.49,3185.13,3185.13,6067306.0
1763066640,3184.99,3188.49,3181.73,3181.97,3028528.0
1763066700,3181.96,3183.62,3177.43,3180.84,3345524.0
1763066760,3179.93,3184.45,3175.44,3178.75,3218598.0
1763066820,3179.12,3183.86,3178.28,3179.09,2755058.0
1763066880,3178.92,3180.8,3174.75,3174.75,2716540.0
1763066940,3174.83,3175.53,3171.07,3171.07,2525578.0
1763067000,3171.08,3172.64,3167.03,3167.03,5173782.0
1763067060,3167.31,3172.35,3166.21,3170.81,3985782.0
1763067120,3169.61,3169.63,3164.02,3164.12,3820390.0
1763067180,3164.12,3168.86,3163.23,3166.73,3150744.0
1763067240,3165.72,3166.6,3160.96,3161.19,2012336.0
1763067300,3162.27,3174.44,3162.26,3169.24,4064218.0
1763067360,3169.44,3171.38,3165.31,3166.06,1439884.0
1763067420,3166.48,3168.5,3164.19,3167.78,1050552.0
1763067480,3168.25,3171.68,3166.03,3167.95,1649544.0
1763067540,3167.95,3172.52,3166.67,3170.58,3503278.0
1763067600,3170.74,3172.86,3168.76,3169.24,2655930.0
1763067660,3168.56,3182.57,3168.56,3181.11,3866684.0
1763067720,3181.36,3184.3,3178.66,3179.95,2248260.0
1763067780,3179.8,3184.02,3176.48,3179.33,1800414.0
1763067840,3179.33,3181.8,3176.21,3178.36,1561392.0
1763067900,3178.36,3189.64,3178.0,3189.64,2296268.0
1763067960,3189.63,3189.69,3180.73,3184.12,1562198.0
1763068020,3184.12,3187.95,3181.17,3186.02,1680192.0
1763068080,3184.9,3189.52,3184.9,3186.97,993994.0
1763068140,3186.99,3192.0,3186.99,3188.12,1808616.0
1763068200,3188.11,3190.74,3185.7,3186.02,1033534.0
1763068260,3185.61,3185.88,3182.81,3184.36,885898.0
1763068320,3183.88,3185.25,3181.73,3183.56,1071376.0
1763068380,3183.36,3185.57,3181.98,3184.73,910782.0
1763068440,3185.0,3189.76,3184.93,3189.63,1149912.0
1763068500,3189.63,3189.63,3186.18,3187.41,992800.0
1763068560,3187.42,3188.32,3176.4,3176.41,2578620.0
1763068620,3175.46,3176.27,3171.16,3171.52,2756910.0
1763068680,3171.52,3177.08,3171.27,3176.54,1680824.0
1763068740,3176.34,3177.08,3173.09,3174.63,913434.0
1763068800,3174.84,3177.07,3172.87,3176.3,670632.0
1763068860,3176.18,3178.07,3172.01,3177.45,712840.0
1763068920,3177.45,3181.26,3174.48,3175.82,862062.0
1763068980,3175.21,3177.63,3173.22,3175.08,2599614.0
1763069040,3175.08,3175.88,3163.63,3164.99,6827868.0
1763069100,3165.0,3165.45,3162.17,3164.18,1414642.0
1763069160,3164.06,3164.53,3159.32,3162.08,3547758.0
1763069220,3162.08,3166.31,3159.36,3165.34,2352044.0
1763069280,3165.2,3167.25,3159.36,3162.99,1513556.0
1763069340,3163.33,3167.28,3162.89,3167.06,1699676.0
1763069400,3167.06,3172.03,3167.01,3167.92,1772752.0
1763069460,3167.93,3172.92,3165.47,3172.91,781702.0
1763069520,3173.03,3174.53,3166.05,3168.99,1095676.0
1763069580,3168.72,3171.54,3166.2,3171.53,900470.0
1763069640,3171.53,3175.0,3170.2,3173.59,1525920.0
1763069700,3173.1,3173.1,3166.26,3169.01,1173128.0
1763069760,3169.0,3169.93,3167.4,3169.06,1148866.0
1763069820,3169.06,3174.29,3168.2,3170.78,862746.0
1763069880,3170.16,3171.18,3166.81,3167.78,674634.0
1763069940,3167.54,3169.14,3164.58,3167.91,1175550.0
1763070000,3168.65,3168.65,3164.73,3168.55,737276.0
1763070060,3168.54,3174.8,3166.43,3174.79,1211814.0
1763070120,3174.8,3180.99,3174.79,3178.92,2604626.0
1763070180,3179.07,3179.77,3176.65,3178.68,791434.0
1763070240,3178.28,3184.35,3178.25,3183.68,1777322.0
1763070300,3183.91,3183.93,3178.34,3179.58,1231502.0
1763070360,3179.57,3180.19,3175.2,3175.29,1076348.0
1763070420,3175.29,3177.09,3172.57,3172.57,973006.0
1763070480,3172.57,3176.06,3171.07,3175.05,980260.0
1763070540,3175.25,3178.72,3172.0,3178.72,590994.0
1763070600,3178.15,3182.32,3175.2,3177.31,1233200.0
1763070660,3177.37,3182.01,3175.29,3181.36,1335230.0
1763070720,3181.03,3183.84,3175.14,3176.0,854410.0
1763070780,3176.15,3179.99,3175.99,3179.43,678930.0
1763070840,3179.43,3183.31,3178.39,3182.23,871404.0
1763070900,3182.47,3184.21,3180.96,3183.07,1275290.0
1763070960,3183.06,3183.28,3181.52,3182.7,716562.0
1763071020,3182.7,3182.7,3176.8,3176.8,1019000.0
1763071080,3176.81,3182.7,3175.66,3181.27,952038.0
1763071140,3181.26,3181.65,3177.88,3177.88,587602.0
1763071200,3177.76,3178.85,3174.89,3178.2,732090.0
1763071260,3178.2,3180.0,3173.92,3173.93,1072360.0
1763071320,3173.78,3180.68,3173.05,3180.68,531730.0
1763071380,3180.68,3182.21,3179.0,3181.43,759568.0
1763071440,3181.15,3184.33,3180.72,3184.32,997102.0
1763071500,3184.32,3184.68,3182.26,3183.04,1232262.0
1763071560,3183.04,3185.58,3182.48,3183.1,1560208.0
1763071620,3183.11,3190.79,3182.77,3190.17,2458794.0
1763071680,3190.27,3196.03,3188.85,3195.86,2952046.0
1763071740,3195.86,3197.15,3194.92,3196.97,2556348.0
1763071800,3196.98,3201.93,3196.3,3201.93,3489796.0
1763071860,3202.55,3211.21,3201.79,3207.68,7279530.0
1763071920,3207.69,3210.78,3205.91,3210.31,4207598.0
1763071980,3210.3,3210.3,3203.01,3203.74,2387838.0
1763072040,3204.27,3210.3,3203.74,3204.05,1979312.0
1763072100,3204.43,3208.75,3196.73,3196.85,2669946.0
1763072160,3196.73,3196.73,3192.51,3194.22,2963086.0
1763072220,3194.22,3200.79,3194.21,3200.31,2514568.0
1763072280,3200.3,3200.31,3198.19,3200.14,681646.0
1763072340,3200.14,3200.89,3198.5,3198.83,870412.0
1763072400,3199.7,3200.0,3196.48,3198.53,985410.0
1763072460,3198.53,3199.02,3193.63,3199.02,886050.0
1763072520,3197.35,3200.47,3194.89,3199.4,1493872.0
1763072580,3199.4,3210.12,3198.71,3208.83,1534720.0
1763072640,3208.83,3214.82,3205.86,3213.1,3849642.0
1763072700,3212.84,3214.89,3209.75,3213.87,2362796.0
1763072760,3213.86,3213.86,3210.0,3210.12,1095158.0
1763072820,3210.01,3217.72,3209.84,3215.88,2904220.0
1763072880,3215.69,3215.69,3207.92,3211.64,1416076.0
1763072940,3211.65,3215.68,3210.59,3214.69,569138.0
1763073000,3214.86,3214.86,3208.45,3208.89,2026888.0
1763073060,3208.88,3210.0,3207.7,3209.29,1392194.0
1763073120,3209.28,3211.36,3209.09,3210.36,848946.0
1763073180,3210.36,3210.42,3202.79,3208.16,1510824.0
1763073240,3208.16,3210.92,3206.8,3209.49,774050.0
1763073300,3209.31,3211.6,3208.51,3211.59,820430.0
1763073360,3211.59,3217.99,3211.58,3215.04,1605180.0
1763073420,3215.33,3215.74,3212.44,3215.02,1186854.0
1763073480,3215.03,3219.12,3212.78,3219.12,774468.0
1763073540,3219.12,3226.69,3218.48,3226.69,3181002.0
1763073600,3227.0,3227.72,3223.81,3224.19,1878276.0
1763073660,3224.19,3227.97,3222.35,3225.76,1394638.0
1763073720,3225.75,3230.66,3225.75,3230.44,2343708.0
1763073780,3230.43,3233.17,3228.0,3230.62,2399416.0
1763073840,3230.62,3230.62,3224.38,3225.06,1814462.0
1763073900,3225.0,3228.79,3224.99,3227.74,1420234.0
1763073960,3227.74,3228.89,3218.11,3218.61,1623026.0
1763074020,3218.93,3223.8,3218.93,3220.71,1314678.0
1763074080,3220.71,3221.0,3218.77,3221.0,825578.0
1763074140,3221.0,3222.34,3217.82,3222.34,753948.0
1763074200,3222.34,3229.37,3222.18,3227.7,945952.0
1763074260,3227.69,3228.4,3224.78,3227.51,866518.0
1763074320,3227.49,3230.36,3225.0,3230.35,787704.0
1763074380,3230.12,3231.57,3229.61,3231.35,621776.0
1763074440,3231.41,3234.93,3231.4,3234.93,1473526.0
1763074500,3234.92,3234.92,3228.34,3229.13,1084456.0
1763074560,3229.13,3229.47,3226.99,3227.39,1282374.0
1763074620,3227.4,3227.4,3225.0,3226.27,975582.0
1763074680,3226.38,3226.38,3224.0,3225.81,732860.0
1763074740,3225.8,3227.7,3225.16,3227.53,487572.0
1763074800,3227.72,3229.41,3218.62,3218.62,2045926.0
1763074860,3218.59,3224.75,3218.31,3224.21,1285310.0
1763074920,3224.21,3224.21,3214.95,3216.79,2018690.0
1763074980,3216.79,3221.42,3215.99,3219.46,775612.0
1763075040,3219.47,3223.24,3218.5,3223.24,865238.0
1763075100,3223.41,3226.44,3223.24,3225.72,720498.0
1763075160,3226.22,3233.69,3224.1,3233.64,1135372.0
1763075220,3233.63,3234.46,3231.11,3232.17,1077432.0
1763075280,3232.86,3232.86,3229.06,3231.56,1386252.0
1763075340,3232.21,3237.21,3231.69,3236.62,3676890.0
1763075400,3236.52,3236.62,3235.28,3236.3,1123400.0
1763075460,3236.29,3236.3,3226.98,3229.25,2691926.0
1763075520,3229.25,3234.07,3227.98,3233.94,1141360.0
1763075580,3233.58,3236.17,3233.58,3236.16,1226480.0
1763075640,3236.01,3239.45,3234.55,3237.25,1589860.0
1763075700,3237.25,3241.6,3236.32,3241.52,2113620.0
1763075760,3241.58,3247.13,3240.55,3242.82,2694374.0
1763075820,3243.09,3247.99,3240.57,3247.4,1984934.0
1763075880,3247.61,3250.72,3245.13,3249.13,3448736.0
1763075940,3249.13,3254.69,3248.95,3254.48,2559522.0
1763076000,3254.72,3254.76,3251.01,3251.34,2805552.0
1763076060,3251.67,3253.15,3248.24,3248.25,1460548.0
1763076120,3248.18,3248.95,3240.18,3242.39,2747236.0
1763076180,3242.38,3248.44,3242.14,3246.85,1359054.0
1763076240,3246.85,3246.85,3240.45,3245.9,3448846.0
1763076300,3245.91,3249.0,3244.52,3249.0,1262380.0
1763076360,3249.0,3251.99,3249.0,3251.06,1056506.0
1763076420,3251.06,3253.84,3250.08,3253.73,906244.0
1763076480,3253.73,3255.66,3249.59,3254.35,1918516.0
1763076540,3254.32,3256.17,3251.31,3252.37,1269758.0
1763076600,3252.36,3252.63,3249.6,3250.74,1139132.0
1763076660,3251.3,3257.85,3250.11,3257.85,1164892.0
1763076720,3257.84,3258.72,3254.0,3254.0,1331448.0
1763076780,3254.09,3257.45,3254.09,3256.41,920554.0
1763076840,3256.49,3265.19,3255.9,3262.56,7593624.0
1763076900,3262.54,3269.72,3260.1,3268.17,3891136.0
1763076960,3268.34,3269.89,3265.24,3265.8,2723724.0
1763077020,3265.8,3269.0,3265.29,3268.62,1702514.0
1763077080,3268.61,3268.91,3265.48,3265.71,1171382.0
1763077140,3265.71,3269.98,3265.0,3269.98,1518560.0
1763077200,3269.98,3269.99,3265.6,3266.13,1380608.0
1763077260,3265.7,3267.52,3261.27,3263.91,2465496.0
1763077320,3263.91,3264.48,3261.25,3263.72,1223626.0
1763077380,3263.71,3266.6,3261.37,3264.51,988928.0
1763077440,3264.51,3266.99,3264.32,3265.34,740162.0
1763077500,3265.0,3265.0,3258.26,3259.94,2040372.0
1763077560,3259.93,3263.32,3257.62,3260.17,929138.0
1763077620,3260.81,3260.99,3252.55,3254.95,2540278.0
1763077680,3255.3,3255.59,3250.22,3250.27,1902082.0
1763077740,3250.26,3250.55,3245.55,3250.54,2913778.0
1763077800,3250.55,3254.64,3250.55,3253.6,1348220.0
1763077860,3253.6,3253.93,3243.72,3243.72,1604282.0
1763077920,3242.32,3243.36,3226.0,3231.9,9056600.0
1763077980,3232.7,3238.18,3229.42,3237.26,2754718.0
1763078040,3237.27,3238.99,3235.75,3238.75,1478334.0
1763078100,3238.75,3238.87,3234.38,3236.99,1546454.0
1763078160,3237.17,3238.04,3233.1,3238.03,1131742.0
1763078220,3238.04,3238.25,3230.16,3231.55,1988132.0
1763078280,3231.76,3234.45,3228.18,3232.7,1984656.0
1763078340,3232.7,3233.78,3229.74,3230.13,888728.0
1763078400,3230.12,3231.07,3218.05,3223.59,7720600.0
1763078460,3223.13,3228.96,3221.51,3222.51,4583974.0
1763078520,3220.83,3224.09,3218.17,3219.73,2120308.0
1763078580,3219.85,3232.29,3219.85,3229.76,2199272.0
1763078640,3229.85,3230.85,3223.78,3224.39,1917568.0
1763078700,3224.16,3227.76,3218.06,3219.3,1704868.0
1763078760,3219.29,3221.95,3213.33,3214.4,4428468.0
1763078820,3214.53,3220.36,3212.7,3213.96,2267190.0
1763078880,3213.96,3217.95,3211.24,3211.84,3099124.0
1763078940,3211.65,3216.78,3211.0,3214.06,1560574.0
1763079000,3213.46,3215.64,3210.86,3214.01,1287390.0
1763079060,3213.61,3224.78,3213.55,3224.2,3028796.0
1763079120,3224.19,3224.36,3218.7,3219.45,1674164.0
1763079180,3219.46,3220.14,3215.75,3218.78,993012.0
1763079240,3218.78,3222.7,3217.92,3221.23,992128.0
1763079300,3221.88,3221.88,3204.44,3205.36,4521198.0
1763079360,3205.36,3205.49,3193.04,3197.15,8364668.0
1763079420,3197.15,3201.47,3192.0,3200.94,3573178.0
1763079480,3203.43,3211.88,3198.09,3211.87,5279422.0
1763079540,3212.26,3212.26,3206.93,3208.98,1712176.0
1763079600,3208.98,3214.48,3207.37,3208.31,1996268.0
1763079660,3208.32,3212.37,3206.51,3206.64,1733216.0
1763079720,3207.12,3212.73,3206.22,3212.61,1050298.0
1763079780,3212.22,3212.74,3207.08,3207.08,1934088.0
1763079840,3207.09,3214.26,3207.09,3213.62,988428.0
1763079900,3213.71,3225.75,3213.62,3225.08,3702640.0
1763079960,3225.07,3225.08,3217.11,3219.6,2453780.0
1763080020,3219.35,3224.06,3218.58,3222.19,1154976.0
1763080080,3222.18,3227.68,3221.71,3226.84,1747500.0
1763080140,3226.8,3226.8,3220.5,3221.01,2287526.0
1763080200,3221.0,3224.76,3218.86,3218.86,1586362.0
1763080260,3218.97,3223.27,3216.37,3220.95,2470054.0
1763080320,3221.09,3236.46,3221.09,3236.15,4356698.0
1763080380,3236.1,3239.0,3228.68,3229.01,5621822.0
1763080440,3229.0,3237.91,3229.0,3234.69,1698824.0
1763080500,3234.9,3237.6,3231.01,3231.01,1546962.0
1763080560,3231.01,3233.43,3228.05,3228.05,1335680.0
1763080620,3228.05,3231.55,3226.28,3228.08,1200916.0
1763080680,3228.08,3228.68,3215.45,3216.8,2998452.0
1763080740,3216.79,3218.6,3208.65,3209.27,3543464.0
1763080800,3209.79,3215.04,3209.79,3212.47,2120664.0
1763080860,3212.84,3213.14,3202.19,3202.85,3744054.0
1763080920,3202.85,3214.89,3201.27,3214.88,2211238.0
1763080980,3214.88,3215.11,3211.27,3213.56,2017806.0
1763081040,3213.56,3220.26,3213.55,3219.24,1330742.0
1763081100,3219.83,3223.26,3217.57,3221.69,1541286.0
1763081160,3221.43,3224.03,3217.59,3219.92,1547212.0
1763081220,3220.22,3220.29,3208.96,3209.28,1486074.0
1763081280,3209.93,3210.79,3205.63,3208.3,2372634.0
1763081340,3207.73,3209.4,3202.52,3207.44,2426520.0
1763081400,3207.44,3214.51,3207.44,3214.4,1085450.0
1763081460,3214.61,3215.48,3202.7,3204.84,2487170.0
1763081520,3204.85,3204.85,3195.73,3198.72,4981472.0
1763081580,3198.12,3199.93,3196.16,3197.72,3003032.0
1763081640,3197.94,3202.08,3194.87,3200.3,2776678.0
1763081700,3200.29,3202.27,3196.03,3202.27,1503624.0
1763081760,3201.98,3207.52,3201.11,3206.13,1607300.0
1763081820,3206.39,3207.46,3199.89,3201.86,1820742.0
1763081880,3201.86,3201.96,3186.14,3194.2,6585262.0
1763081940,3194.27,3201.93,3193.98,3199.56,1685932.0
1763082000,3199.22,3199.7,3185.0,3188.52,7271032.0
1763082060,3188.53,3207.4,3188.53,3206.39,3952264.0
1763082120,3206.63,3206.63,3195.47,3195.5,2486766.0
1763082180,3196.0,3200.18,3192.03,3193.85,2313582.0
1763082240,3193.05,3197.3,3189.01,3189.01,1673464.0
1763082300,3188.84,3195.21,3188.84,3194.38,1957562.0
1763082360,3194.38,3202.53,3193.99,3198.02,1966830.0
1763082420,3198.01,3199.25,3193.46,3195.83,978144.0
1763082480,3195.72,3195.72,3187.25,3190.98,1710350.0
1763082540,3190.82,3192.67,3188.97,3190.04,1733042.0
1763082600,3190.05,3197.71,3186.26,3194.64,2369770.0
1763082660,3193.64,3197.73,3192.15,3196.7,1423234.0
1763082720,3196.27,3197.29,3191.11,3194.6,1234412.0
1763082780,3194.59,3201.34,3194.49,3194.74,2131836.0
1763082840,3195.12,3200.84,3194.22,3198.47,1953764.0
1763082900,3199.0,3199.32,3191.82,3192.67,1610536.0
1763082960,3192.67,3196.58,3189.64,3195.94,1666358.0
1763083020,3195.82,3201.74,3193.18,3201.74,2854056.0
1763083080,3202.0,3204.74,3200.17,3201.0,3547180.0
1763083140,3200.99,3213.83,3200.99,3212.16,4562450.0
1763083200,3212.42,3217.0,3208.22,3216.36,2646562.0
1763083260,3216.25,3216.25,3208.81,3209.97,2070190.0
1763083320,3209.97,3211.75,3204.51,3205.71,1702988.0
1763083380,3205.77,3209.29,3204.06,3208.53,1255428.0
1763083440,3208.51,3214.8,3208.5,3213.4,1523780.0
1763083500,3212.97,3218.38,3212.79,3217.51,1420442.0
1763083560,3217.01,3219.84,3212.79,3212.79,1942050.0
1763083620,3212.99,3212.99,3202.2,3202.64,1999636.0
1763083680,3202.82,3205.37,3187.68,3193.24,7296178.0
1763083740,3193.25,3198.43,3193.25,3197.42,1701540.0
1763083800,3197.74,3206.65,3197.74,3205.64,1456592.0
1763083860,3205.65,3206.3,3202.09,3204.71,850372.0
1763083920,3204.84,3205.25,3197.25,3199.72,791496.0
1763083980,3199.51,3208.35,3199.51,3202.11,1285620.0
1763084040,3202.1,3208.18,3200.4,3207.44,830374.0
1763084100,3207.82,3211.83,3206.78,3210.43,1651358.0
1763084160,3210.43,3212.69,3205.49,3206.57,2594412.0
1763084220,3206.56,3206.83,3199.79,3203.5,1303390.0
1763084280,3203.22,3203.83,3199.28,3201.35,1430482.0
1763084340,3202.04,3204.2,3194.37,3195.95,1414246.0
1763084400,3195.98,3196.17,3190.41,3191.97,2866414.0
1763084460,3191.75,3192.55,3188.65,3188.65,1485776.0
1763084520,3188.65,3192.41,3187.0,3189.59,2348076.0
1763084580,3189.6,3193.53,3187.93,3193.53,1507138.0
1763084640,3193.37,3197.26,3191.66,3197.26,1696840.0
1763084700,3197.22,3201.7,3197.22,3198.35,2411906.0
1763084760,3198.36,3202.15,3192.53,3193.1,1829464.0
1763084820,3192.81,3196.42,3189.4,3194.42,1334012.0
1763084880,3194.96,3201.34,3192.76,3200.24,1689348.0
1763084940,3200.24,3201.93,3194.64,3201.93,1723154.0
1763085000,3201.94,3208.0,3201.93,3205.8,2219082.0
1763085060,3205.93,3208.65,3204.26,3205.56,1167098.0
1763085120,3205.56,3208.2,3200.0,3204.18,802840.0
1763085180,3203.81,3205.5,3201.0,3205.5,580002.0
1763085240,3205.5,3206.67,3200.0,3204.0,941088.0
1763085300,3204.01,3212.91,3201.67,3210.48,1439278.0
1763085360,3210.47,3210.95,3208.53,3209.02,867136.0
1763085420,3209.02,3209.02,3206.72,3208.12,768252.0
1763085480,3208.11,3208.86,3202.67,3204.62,745464.0
1763085540,3204.63,3206.04,3203.9,3205.39,856940.0
1763085600,3205.85,3209.1,3203.35,3208.25,1042972.0
1763085660,3208.25,3223.32,3205.51,3217.12,10058568.0
1763085720,3217.12,3220.56,3216.0,3220.53,1636246.0
1763085780,3220.99,3221.0,3216.61,3219.8,1266988.0
1763085840,3219.59,3224.14,3219.15,3221.73,1744114.0
1763085900,3223.49,3238.67,3221.51,3233.6,8007388.0
1763085960,3233.2,3233.45,3225.12,3225.35,2713314.0
1763086020,3225.28,3226.35,3220.61,3222.59,1367146.0
1763086080,3221.38,3228.37,3221.24,3222.26,1635444.0
1763086140,3222.27,3227.61,3222.27,3225.24,615144.0
1763086200,3224.82,3226.76,3220.54,3225.26,927728.0
1763086260,3225.47,3229.13,3225.18,3225.49,827208.0
1763086320,3225.28,3238.16,3224.22,3234.44,3877240.0
1763086380,3233.93,3233.93,3230.73,3232.02,1193508.0
1763086440,3232.03,3233.0,3229.21,3230.25,1469578.0
1763086500,3230.3,3235.69,3230.07,3234.53,976152.0
1763086560,3235.3,3239.53,3234.07,3235.7,1634600.0
1763086620,3235.6,3245.0,3235.53,3243.12,3657132.0
1763086680,3243.0,3243.68,3237.7,3237.95,1531260.0
1763086740,3237.96,3239.88,3236.0,3236.9,1026422.0
1763086800,3237.73,3240.14,3236.3,3236.3,858544.0
1763086860,3236.49,3238.22,3233.42,3234.94,1041156.0
1763086920,3234.99,3235.94,3233.68,3234.25,966472.0
1763086980,3234.01,3236.46,3233.5,3235.25,1029962.0
1763087040,3235.24,3236.06,3233.43,3233.7,413082.0
1763087100,3234.38,3235.39,3233.51,3234.4,465828.0
1763087160,3234.39,3235.49,3233.24,3234.0,431880.0
1763087220,3234.01,3240.84,3234.0,3238.25,529108.0
1763087280,3238.26,3239.08,3236.7,3237.2,367890.0
1763087340,3237.19,3237.2,3234.58,3235.28,432556.0
1763087400,3235.28,3238.28,3235.23,3238.01,448914.0
1763087460,3238.0,3242.39,3237.65,3238.81,977944.0
1763087520,3239.17,3241.45,3238.96,3240.94,659752.0
1763087580,3240.94,3244.8,3240.94,3242.9,1536840.0
1763087640,3243.28,3244.24,3234.75,3235.12,865462.0
1763087700,3235.91,3239.73,3233.88,3237.84,821482.0
1763087760,3237.52,3239.49,3235.46,3237.59,332550.0
1763087820,3237.04,3239.15,3235.61,3239.0,786572.0
1763087880,3239.59,3246.65,3239.35,3246.65,1656318.0
1763087940,3246.55,3246.55,3243.64,3245.93,2380340.0
1763088000,3246.29,3246.35,3243.97,3244.92,502108.0
1763088060,3244.64,3249.67,3243.77,3249.56,1394472.0
1763088120,3249.56,3249.58,3245.57,3246.85,770662.0
1763088180,3246.84,3248.44,3246.08,3246.19,405956.0
1763088240,3246.2,3246.2,3243.32,3244.51,521234.0
1763088300,3244.48,3246.77,3244.16,3245.63,421370.0
1763088360,3245.32,3246.98,3243.36,3243.37,572982.0
1763088420,3243.37,3246.0,3236.13,3236.47,1992822.0
1763088480,3236.86,3241.02,3234.56,3234.56,2763682.0
1763088540,3234.16,3235.1,3228.24,3231.32,2549466.0
1763088600,3231.33,3236.32,3231.32,3235.24,807606.0
1763088660,3235.01,3240.66,3235.01,3238.69,917046.0
1763088720,3237.96,3240.22,3237.15,3237.64,687314.0
1763088780,3237.65,3237.65,3232.24,3232.24,593982.0
1763088840,3232.24,3234.7,3231.14,3234.66,645182.0
1763088900,3234.69,3236.28,3233.49,3234.76,430358.0
1763088960,3234.76,3237.21,3234.66,3235.81,567618.0
1763089020,3235.74,3235.74,3230.88,3233.45,506464.0
1763089080,3233.16,3236.64,3233.16,3236.64,557144.0
1763089140,3236.97,3238.44,3235.99,3236.25,607548.0
1763089200,3236.28,3238.1,3236.01,3238.1,504954.0
1763089260,3238.09,3238.1,3234.2,3234.2,563396.0
1763089320,3234.1,3234.1,3227.7,3227.7,1261624.0
1763089380,3227.72,3230.01,3226.29,3228.73,1102352.0
1763089440,3228.73,3229.88,3226.51,3229.52,860202.0
1763089500,3229.7,3229.7,3222.57,3226.72,1464530.0
1763089560,3226.62,3229.38,3221.92,3221.92,1273664.0
1763089620,3221.93,3224.37,3219.22,3223.47,1624124.0
1763089680,3223.48,3227.02,3223.0,3227.01,683586.0
1763089740,3227.01,3230.4,3227.0,3230.35,518674.0
1763089800,3230.36,3231.7,3227.01,3230.12,751464.0
1763089860,3230.12,3231.94,3225.98,3228.73,826000.0
1763089920,3228.74,3230.68,3227.4,3229.7,573786.0
1763089980,3229.7,3233.26,3229.7,3230.9,366132.0
1763090040,3230.9,3233.29,3230.9,3231.34,868252.0
1763090100,3231.35,3231.51,3218.12,3218.44,2700716.0
1763090160,3218.42,3227.35,3218.42,3223.71,927892.0
1763090220,3223.72,3228.08,3222.96,3227.4,585086.0
1763090280,3227.4,3227.9,3223.0,3225.24,371590.0
1763090340,3225.24,3226.4,3221.48,3222.01,959248.0
1763090400,3222.0,3225.73,3221.33,3222.81,576626.0
1763090460,3222.75,3223.85,3220.72,3221.18,655644.0
1763090520,3221.17,3225.08,3218.86,3224.59,1772260.0
1763090580,3224.6,3226.44,3223.0,3226.23,1295102.0
1763090640,3226.22,3230.91,3226.22,3230.91,808738.0
1763090700,3230.91,3230.91,3224.6,3229.39,754104.0
1763090760,3228.61,3232.64,3228.01,3231.11,879276.0
1763090820,3231.11,3231.11,3228.37,3229.04,379664.0
1763090880,3229.56,3232.57,3229.56,3232.56,645352.0
1763090940,3232.56,3232.97,3230.15,3232.05,232064.0
1763091000,3232.04,3232.15,3226.35,3228.09,1107830.0
1763091060,3228.09,3229.84,3227.33,3227.33,359944.0
1763091120,3227.33,3227.33,3220.99,3224.78,928034.0
1763091180,3224.78,3229.04,3224.78,3226.43,349482.0
1763091240,3226.71,3227.26,3223.97,3224.34,260946.0
1763091300,3224.33,3226.67,3221.06,3224.2,1181204.0
1763091360,3224.05,3226.09,3221.14,3223.18,426228.0
1763091420,3223.18,3226.45,3220.97,3221.85,1436790.0
1763091480,3221.86,3222.41,3219.01,3220.16,1018016.0
1763091540,3220.15,3223.49,3218.13,3223.24,800444.0
1763091600,3223.23,3223.23,3218.26,3220.21,743580.0
1763091660,3220.1,3221.47,3216.0,3217.01,1324750.0
1763091720,3217.24,3218.04,3213.6,3215.28,1319500.0
1763091780,3215.28,3216.96,3215.27,3216.5,586530.0
1763091840,3216.5,3216.5,3210.48,3212.4,3689818.0
1763091900,3212.41,3214.49,3206.47,3211.05,4089514.0
1763091960,3211.87,3213.4,3207.62,3213.17,1609542.0
1763092020,3214.13,3214.98,3211.93,3214.97,866480.0
1763092080,3214.97,3224.63,3213.98,3218.32,3957278.0
1763092140,3218.23,3219.46,3213.79,3215.49,737116.0
1763092200,3215.49,3217.1,3214.93,3215.29,775816.0
1763092260,3215.28,3218.44,3215.07,3217.76,471230.0
1763092320,3217.76,3219.0,3217.24,3218.26,731276.0
1763092380,3217.44,3219.26,3217.0,3217.6,633160.0
1763092440,3217.8,3220.65,3216.81,3218.5,595212.0
1763092500,3218.5,3221.9,3218.5,3221.83,380058.0
1763092560,3221.83,3224.14,3221.63,3221.91,1615416.0
1763092620,3222.35,3223.03,3221.18,3223.01,559706.0
1763092680,3223.2,3226.47,3222.52,3226.47,1138114.0
1763092740,3226.47,3226.76,3224.79,3226.5,1000456.0
1763092800,3226.5,3227.0,3224.7,3225.01,757602.0
1763092860,3225.01,3225.81,3223.92,3224.2,480398.0
1763092920,3224.2,3225.84,3223.03,3223.77,687120.0
1763092980,3223.76,3223.77,3221.98,3222.72,708538.0
1763093040,3222.72,3223.78,3218.11,3218.11,924096.0
1763093100,3217.9,3217.9,3210.99,3211.38,2071606.0
1763093160,3211.52,3211.53,3208.07,3210.52,1026430.0
1763093220,3210.52,3211.45,3208.13,3211.44,598046.0
1763093280,3211.47,3213.45,3211.05,3213.11,854674.0
1763093340,3213.12,3213.53,3210.49,3211.86,960314.0
1763093400,3211.94,3215.95,3211.66,3213.13,653766.0
1763093460,3213.13,3215.74,3213.12,3215.11,503166.0
1763093520,3215.11,3216.46,3213.0,3216.46,366060.0
1763093580,3216.46,3217.8,3215.07,3216.18,679158.0
1763093640,3216.17,3217.25,3211.27,3212.0,494452.0
1763093700,3211.99,3215.0,3211.49,3213.27,417466.0
1763093760,3212.72,3216.53,3212.16,3214.38,916814.0
1763093820,3213.6,3216.26,3210.0,3216.25,628120.0
1763093880,3216.48,3221.18,3215.72,3217.44,1193574.0
1763093940,3217.43,3219.59,3217.23,3219.34,764834.0
1763094000,3219.34,3219.83,3208.72,3208.72,1234114.0
1763094060,3208.71,3211.85,3208.25,3211.26,1094942.0
1763094120,3211.27,3212.45,3209.59,3209.59,483612.0
1763094180,3209.6,3212.45,3206.6,3207.3,572048.0
1763094240,3207.3,3209.79,3206.76,3208.88,815406.0
1763094300,3208.7,3210.15,3206.47,3210.09,1057700.0
1763094360,3210.1,3213.37,3209.5,3212.46,441806.0
1763094420,3212.6,3213.52,3210.0,3210.49,916782.0
1763094480,3210.22,3212.61,3210.22,3210.74,538626.0
1763094540,3210.75,3215.04,3210.75,3213.7,911336.0
1763094600,3213.75,3213.75,3205.52,3206.38,1367862.0
1763094660,3206.39,3208.55,3203.54,3203.54,773446.0
1763094720,3203.43,3203.43,3190.61,3191.1,8023312.0
1763094780,3191.09,3194.06,3190.48,3190.59,2650454.0
1763094840,3190.59,3192.56,3172.99,3177.5,7359400.0
1763094900,3173.47,3191.19,3173.47,3183.93,6995924.0
1763094960,3184.33,3185.85,3166.34,3169.15,7881992.0
1763095020,3169.62,3172.6,3164.77,3167.0,7853272.0
1763095080,3166.46,3166.53,3108.89,3135.63,40377550.0
1763095140,3135.56,3143.79,3105.04,3112.26,19674210.0
1763095200,3112.3,3138.88,3112.3,3126.14,14316376.0
1763095260,3126.67,3136.78,3119.69,3126.62,9632530.0
1763095320,3126.82,3138.06,3126.13,3133.23,6095532.0
1763095380,3132.92,3157.08,3132.04,3157.08,8948146.0
1763095440,3157.08,3159.78,3144.58,3150.53,7631422.0
1763095500,3150.41,3171.22,3150.41,3168.1,7369372.0
1763095560,3166.31,3170.31,3156.49,3157.87,5287192.0
1763095620,3158.0,3161.77,3155.97,3159.12,3849390.0
1763095680,3159.71,3167.52,3152.21,3153.49,5290578.0
1763095740,3153.16,3154.45,3139.31,3139.64,8401182.0
1763095800,3140.4,3159.61,3139.65,3155.7,5276780.0
1763095860,3155.1,3157.62,3151.0,3153.53,2511528.0
1763095920,3153.78,3164.76,3149.03,3161.93,3839050.0
1763095980,3163.22,3165.3,3157.31,3159.57,2852468.0
1763096040,3159.56,3161.43,3155.75,3156.96,3763108.0
1763096100,3156.4,3165.44,3155.7,3163.37,2404258.0
1763096160,3162.75,3163.43,3158.01,3160.65,2108860.0
1763096220,3160.54,3164.95,3158.03,3158.26,3890932.0
1763096280,3158.8,3160.17,3153.79,3158.04,2098214.0
1763096340,3157.68,3161.35,3157.01,3161.25,2478636.0
1763096400,3161.34,3166.12,3158.27,3163.4,2650574.0
1763096460,3163.39,3185.98,3163.39,3180.29,11959648.0
1763096520,3180.09,3189.83,3176.29,3177.1,6823828.0
1763096580,3176.58,3182.94,3176.58,3180.51,2969884.0
1763096640,3181.36,3183.32,3180.3,3181.01,1504868.0
1763096700,3181.18,3181.66,3173.73,3174.8,2233328.0
1763096760,3174.79,3176.54,3169.28,3171.13,2496690.0
1763096820,3171.14,3179.18,3168.22,3178.62,2844664.0
1763096880,3178.38,3178.6,3172.9,3172.97,991478.0
1763096940,3173.52,3174.45,3163.18,3163.19,3925216.0
1763097000,3163.19,3167.68,3161.6,3164.77,2620582.0
1763097060,3165.06,3166.41,3156.14,3160.41,3821088.0
1763097120,3160.69,3164.6,3157.96,3163.97,1921128.0
1763097180,3163.99,3166.3,3160.14,3165.22,1640602.0
1763097240,3165.02,3166.35,3158.72,3159.64,1087854.0
1763097300,3159.62,3165.33,3158.62,3164.09,1861664.0
1763097360,3164.52,3168.65,3159.31,3164.72,2356980.0
1763097420,3165.62,3168.59,3162.51,3165.84,1301446.0
1763097480,3165.79,3169.48,3164.35,3169.15,1054390.0
1763097540,3169.36,3181.81,3168.67,3175.96,3445514.0
1763097600,3175.47,3181.27,3175.47,3181.0,2539564.0
1763097660,3179.46,3179.68,3171.37,3175.85,1280464.0
1763097720,3175.85,3181.17,3175.45,3178.2,1273690.0
1763097780,3178.19,3180.14,3176.3,3179.76,1684376.0
1763097840,3179.77,3179.77,3175.26,3178.43,1607408.0
1763097900,3178.6,3181.22,3177.6,3179.27,868450.0
1763097960,3179.19,3183.86,3175.51,3176.04,1510338.0
1763098020,3176.03,3180.16,3172.01,3172.51,2126622.0
1763098080,3172.22,3176.22,3170.97,3174.46,1015002.0
1763098140,3173.34,3175.21,3170.07,3170.07,726290.0
1763098200,3170.05,3179.8,3170.01,3179.78,1557650.0
1763098260,3179.25,3180.49,3174.44,3174.88,1363182.0
1763098320,3174.89,3176.53,3173.5,3176.53,1190926.0
1763098380,3175.53,3176.43,3167.8,3168.31,3121798.0
1763098440,3168.31,3170.8,3166.06,3166.07,3350740.0
1763098500,3166.63,3170.71,3163.2,3163.99,5032032.0
1763098560,3163.99,3170.25,3157.27,3170.1,9112892.0
1763098620,3170.09,3180.65,3170.05,3178.72,8301158.0
1763098680,3178.87,3187.62,3178.87,3181.26,5261868.0
1763098740,3182.39,3183.24,3174.19,3174.7,2743466.0
1763098800,3174.69,3185.0,3173.59,3184.99,2250264.0
1763098860,3185.0,3187.13,3183.89,3185.03,3953764.0
1763098920,3185.3,3185.3,3180.07,3181.31,2243762.0
1763098980,3181.31,3184.77,3180.31,3180.33,2402390.0
1763099040,3180.52,3182.97,3179.23,3180.93,2049134.0
1763099100,3180.87,3183.25,3180.07,3181.59,2192530.0
1763099160,3181.59,3182.96,3175.37,3176.73,3586580.0
1763099220,3176.73,3179.17,3174.01,3176.56,8542766.0
1763099280,3176.65,3183.1,3175.88,3183.1,2715432.0
1763099340,3182.98,3204.2,3182.98,3196.38,10781684.0
1763099400,3196.63,3203.43,3193.17,3194.5,5341962.0
1763099460,3194.5,3198.02,3193.75,3193.75,1507194.0
1763099520,3193.91,3194.7,3190.37,3191.58,2073494.0
1763099580,3191.59,3194.74,3191.21,3191.88,1226700.0
1763099640,3192.36,3194.35,3191.52,3193.0,931238.0
1763099700,3193.0,3194.52,3188.68,3189.19,1549548.0
1763099760,3189.01,3189.91,3185.77,3189.37,891658.0
1763099820,3189.38,3192.13,3187.83,3190.48,1495510.0
1763099880,3190.49,3192.67,3189.43,3192.4,702226.0
1763099940,3192.39,3192.91,3190.8,3191.14,290400.0
1763100000,3191.14,3192.99,3189.43,3189.82,1006588.0
1763100060,3189.83,3192.59,3188.18,3189.03,828894.0
1763100120,3189.34,3190.34,3183.35,3183.4,1262634.0
1763100180,3183.4,3183.41,3177.82,3180.2,1817204.0
1763100240,3180.3,3183.65,3178.06,3179.49,1570686.0
1763100300,3179.49,3182.95,3179.02,3181.2,1147218.0
1763100360,3181.2,3182.31,3174.88,3180.36,2377598.0
1763100420,3180.36,3182.0,3179.44,3180.95,627724.0
1763100480,3180.95,3180.95,3174.65,3177.79,689140.0
1763100540,3177.8,3178.32,3172.92,3175.1,1287452.0
1763100600,3175.09,3178.82,3174.86,3177.86,1093570.0
1763100660,3177.87,3180.0,3175.04,3175.04,847308.0
1763100720,3175.05,3175.6,3167.86,3170.4,3086646.0
1763100780,3170.39,3171.35,3164.59,3165.03,6633692.0
1763100840,3165.02,3178.61,3164.99,3173.47,3448780.0
1763100900,3173.23,3173.78,3168.33,3171.46,1002372.0
1763100960,3171.01,3173.49,3167.54,3170.17,1055452.0
1763101020,3170.4,3173.06,3166.99,3168.76,1102830.0
1763101080,3169.08,3172.83,3167.48,3169.69,1640436.0
1763101140,3169.65,3174.95,3169.54,3174.95,815328.0
1763101200,3175.0,3175.24,3170.27,3172.46,1467508.0
1763101260,3172.98,3174.18,3168.87,3169.04,735226.0
1763101320,3169.44,3172.15,3166.59,3168.66,2179656.0
1763101380,3168.65,3168.65,3162.14,3163.56,1839482.0
1763101440,3163.57,3165.27,3161.44,3162.08,2121934.0
1763101500,3162.36,3167.19,3160.12,3162.86,3186672.0
1763101560,3162.86,3162.86,3158.1,3158.11,2465834.0
1763101620,3155.62,3160.2,3155.62,3159.24,4049476.0
1763101680,3159.01,3163.77,3157.99,3163.77,1414034.0
1763101740,3163.77,3171.36,3163.77,3166.78,3204804.0
1763101800,3166.95,3172.93,3166.69,3170.88,2038058.0
1763101860,3171.07,3173.79,3170.43,3170.43,1477316.0
1763101920,3170.0,3170.0,3161.89,3164.43,1682244.0
1763101980,3164.96,3167.73,3162.06,3167.73,1289868.0
1763102040,3167.8,3167.8,3158.01,3158.58,3247052.0
1763102100,3158.57,3166.07,3158.43,3158.47,2279112.0
1763102160,3158.48,3164.09,3156.52,3163.89,1753096.0
1763102220,3163.89,3165.06,3162.25,3164.06,2149052.0
1763102280,3164.05,3164.05,3147.93,3154.99,3702200.0
1763102340,3155.68,3155.68,3149.14,3151.32,3258732.0
1763102400,3151.42,3156.96,3151.31,3155.12,1678272.0
1763102460,3155.13,3157.81,3150.01,3153.14,4999196.0
1763102520,3153.45,3155.94,3151.45,3151.45,712150.0
1763102580,3151.45,3154.6,3147.03,3153.76,3014898.0
1763102640,3153.76,3156.36,3152.9,3153.64,1146162.0
1763102700,3153.63,3157.99,3153.63,3157.99,1265534.0
1763102760,3157.99,3157.99,3149.45,3149.45,2325892.0
1763102820,3149.65,3149.78,3138.98,3143.13,7714996.0
1763102880,3143.1,3144.67,3133.96,3138.84,6161444.0
1763102940,3138.53,3178.31,3133.98,3174.89,11024970.0
1763103000,3174.75,3185.8,3171.36,3173.71,10527264.0
1763103060,3174.67,3175.5,3163.79,3167.9,5474702.0
1763103120,3167.8,3167.8,3160.72,3160.72,3280814.0
1763103180,3160.43,3166.64,3158.6,3166.2,4865600.0
1763103240,3166.25,3179.24,3164.22,3177.13,4511408.0
1763103300,3178.2,3186.02,3175.74,3183.66,5747482.0
1763103360,3184.34,3197.49,3184.34,3197.48,6559220.0
1763103420,3197.56,3202.38,3193.38,3197.59,7230152.0
1763103480,3197.39,3210.81,3196.72,3202.94,6948770.0
1763103540,3202.86,3223.72,3202.84,3220.88,11615268.0
1763103600,3220.19,3220.49,3208.23,3212.86,6289582.0
1763103660,3212.01,3229.89,3211.42,3226.29,9538984.0
1763103720,3226.49,3228.29,3209.91,3211.55,5353170.0
1763103780,3211.6,3216.8,3205.27,3207.55,5647976.0
1763103840,3207.58,3207.92,3200.69,3204.31,7193864.0
1763103900,3204.09,3209.75,3203.01,3206.02,3519344.0
1763103960,3206.01,3208.3,3196.61,3200.45,3497944.0
1763104020,3201.81,3209.75,3201.15,3205.35,2214428.0
1763104080,3205.0,3205.36,3191.94,3195.39,4622874.0
1763104140,3196.01,3198.0,3192.97,3197.99,2630958.0
1763104200,3197.99,3203.83,3197.31,3197.83,3277618.0
1763104260,3197.81,3200.7,3193.64,3200.18,1676818.0
1763104320,3200.29,3202.89,3194.26,3198.49,2391658.0
1763104380,3199.03,3218.89,3199.03,3214.56,5424468.0
1763104440,3214.06,3218.63,3211.79,3212.97,5165906.0
1763104500,3212.78,3213.7,3207.31,3211.03,2666374.0
1763104560,3211.04,3219.88,3208.97,3210.34,3453108.0
1763104620,3211.13,3212.05,3206.84,3210.73,1536698.0
1763104680,3210.4,3210.72,3200.09,3202.1,2982854.0
1763104740,3202.35,3207.14,3202.24,3202.48,2071472.0
1763104800,3201.66,3210.0,3201.56,3208.21,1260042.0
1763104860,3208.58,3208.59,3200.66,3203.21,1512436.0
1763104920,3202.37,3213.75,3202.36,3208.64,1575894.0
1763104980,3208.94,3212.26,3204.41,3210.13,1080704.0
1763105040,3210.14,3210.14,3205.32,3206.88,1187920.0
1763105100,3206.89,3214.71,3206.89,3213.39,2112082.0
1763105160,3213.4,3214.29,3210.0,3211.0,1436456.0
1763105220,3210.78,3210.78,3207.28,3210.47,1193454.0
1763105280,3210.48,3214.95,3210.11,3214.41,814250.0
1763105340,3214.89,3219.6,3213.76,3219.23,3355344.0
1763105400,3218.55,3218.73,3213.05,3213.05,1953936.0
1763105460,3213.05,3219.0,3213.05,3216.06,2118386.0
1763105520,3216.06,3216.11,3209.43,3211.84,2170072.0
1763105580,3211.83,3212.19,3206.77,3207.09,1469854.0
1763105640,3207.1,3209.44,3205.23,3208.0,1218946.0
1763105700,3207.99,3209.07,3206.05,3208.44,1250176.0
1763105760,3208.73,3208.73,3205.32,3205.4,2133094.0
1763105820,3205.4,3205.4,3195.9,3197.44,5470494.0
1763105880,3198.01,3203.16,3197.98,3201.1,1969000.0
1763105940,3201.18,3205.92,3196.89,3205.79,1907504.0
1763106000,3206.27,3206.57,3200.17,3201.22,1972156.0
1763106060,3201.12,3201.22,3197.32,3198.47,1692326.0
1763106120,3198.67,3204.63,3198.67,3204.36,2445212.0
1763106180,3204.62,3206.95,3203.65,3206.71,2280124.0
1763106240,3206.71,3211.19,3205.36,3211.19,1829860.0
1763106300,3211.77,3220.73,3211.0,3215.43,6784064.0
1763106360,3216.64,3231.84,3216.28,3230.2,5989778.0
1763106420,3230.59,3238.3,3228.54,3228.83,7061976.0
1763106480,3229.61,3230.18,3222.9,3224.35,2599138.0
1763106540,3224.36,3230.9,3224.36,3227.56,1556030.0
1763106600,3227.57,3237.44,3225.66,3235.78,2670234.0
1763106660,3235.99,3239.32,3231.33,3232.99,3458648.0
1763106720,3232.31,3234.49,3227.1,3229.04,2600684.0
1763106780,3229.77,3230.22,3222.6,3223.44,2159506.0
1763106840,3222.88,3224.7,3217.99,3219.43,2248532.0
1763106900,3219.42,3223.33,3215.01,3217.56,2411776.0
1763106960,3217.43,3219.28,3215.53,3216.68,1433250.0
1763107020,3216.68,3220.63,3213.24,3213.41,2028074.0
1763107080,3213.98,3215.04,3207.79,3211.23,3468532.0
1763107140,3211.23,3214.64,3211.23,3213.95,1477210.0
1763107200,3213.91,3213.91,3209.46,3210.05,2220718.0
1763107260,3210.06,3214.99,3208.93,3211.02,2028846.0
1763107320,3211.02,3212.0,3209.79,3210.64,1455806.0
1763107380,3210.64,3211.59,3208.68,3209.64,1227926.0
1763107440,3209.64,3210.3,3207.46,3209.11,1135572.0
1763107500,3208.95,3210.0,3205.02,3205.79,1410910.0
1763107560,3205.79,3207.01,3203.19,3203.83,1801056.0
1763107620,3203.53,3207.69,3201.53,3207.68,2554638.0
1763107680,3207.44,3208.21,3204.44,3206.65,879702.0
1763107740,3206.89,3207.4,3200.45,3200.51,1596556.0
1763107800,3200.72,3202.88,3196.91,3202.31,3221930.0
1763107860,3202.11,3207.49,3201.4,3204.58,1462518.0
1763107920,3204.58,3204.9,3199.0,3199.0,891494.0
1763107980,3198.75,3199.96,3196.55,3196.97,1697924.0
1763108040,3197.0,3203.17,3197.0,3197.86,2789068.0
1763108100,3197.13,3201.64,3195.83,3199.17,1582092.0
1763108160,3199.06,3204.94,3199.05,3202.25,1076058.0
1763108220,3201.99,3208.05,3201.99,3207.99,1225278.0
1763108280,3207.99,3211.1,3205.71,3207.29,2571834.0
1763108340,3207.67,3217.66,3206.95,3215.95,4090104.0
1763108400,3215.62,3216.94,3209.1,3209.14,1828648.0
1763108460,3209.18,3211.44,3205.2,3209.88,1203204.0
1763108520,3209.87,3211.57,3202.4,3202.4,2111502.0
1763108580,3202.4,3210.66,3202.4,3209.34,1383558.0
1763108640,3209.34,3209.34,3202.79,3203.43,1147642.0
1763108700,3203.43,3206.99,3200.82,3205.9,1937968.0
1763108760,3205.67,3205.75,3186.35,3186.35,5886476.0
1763108820,3187.4,3190.66,3186.24,3189.96,5389578.0
1763108880,3189.46,3191.99,3188.56,3190.51,1866196.0
1763108940,3190.51,3192.7,3190.37,3192.11,898158.0
1763109000,3191.59,3193.35,3188.24,3190.13,3319964.0
1763109060,3189.78,3194.14,3181.94,3189.89,5937154.0
1763109120,3190.24,3190.8,3186.37,3188.87,1756450.0
1763109180,3188.86,3193.51,3188.86,3190.01,1917208.0
1763109240,3190.01,3193.91,3190.01,3193.91,3049182.0
1763109300,3193.91,3197.91,3193.5,3197.82,1437926.0
1763109360,3197.6,3206.11,3196.96,3203.0,3054330.0
1763109420,3202.74,3204.99,3202.3,3203.29,939150.0
1763109480,3202.79,3203.3,3200.89,3202.44,969356.0
1763109540,3202.44,3208.45,3201.57,3205.1,1388124.0
1763109600,3205.1,3205.1,3190.44,3195.98,2007414.0
1763109660,3195.98,3200.0,3195.7,3200.0,914210.0
1763109720,3199.39,3203.05,3197.44,3201.63,1063090.0
1763109780,3201.91,3202.97,3200.83,3202.21,638878.0
1763109840,3202.22,3204.19,3202.21,3203.5,590694.0
1763109900,3203.5,3203.5,3198.36,3200.63,821332.0
1763109960,3200.63,3201.93,3195.36,3197.87,732624.0
1763110020,3197.86,3198.23,3191.0,3192.39,1919008.0
1763110080,3191.94,3194.56,3190.88,3194.56,1343674.0
1763110140,3195.05,3196.01,3193.34,3193.45,668946.0
1763110200,3193.88,3198.42,3193.74,3197.44,670252.0
1763110260,3197.45,3201.23,3194.54,3199.05,1020016.0
1763110320,3199.91,3202.91,3198.72,3198.72,808286.0
1763110380,3199.25,3202.01,3198.18,3201.3,965326.0
1763110440,3201.29,3203.0,3199.76,3201.82,666918.0
1763110500,3201.82,3207.36,3201.82,3205.81,1464326.0
1763110560,3205.92,3205.92,3203.89,3204.17,897676.0
1763110620,3204.17,3206.85,3203.51,3204.96,741104.0
1763110680,3205.27,3209.29,3204.06,3204.06,1164938.0
1763110740,3204.06,3205.53,3201.82,3203.28,377644.0
1763110800,3203.56,3206.25,3201.64,3206.25,547628.0
1763110860,3206.19,3206.2,3200.03,3201.68,798946.0
1763110920,3201.68,3211.29,3201.68,3210.87,1583380.0
1763110980,3209.9,3214.49,3208.0,3210.21,1850884.0
1763111040,3210.21,3210.21,3204.42,3206.63,840060.0
1763111100,3206.64,3211.99,3206.63,3210.01,990276.0
1763111160,3210.01,3210.01,3206.08,3207.8,643808.0
1763111220,3207.8,3207.88,3201.33,3201.47,724958.0
1763111280,3200.9,3206.2,3198.74,3205.85,1297744.0
1763111340,3205.84,3207.08,3204.1,3204.55,762802.0
1763111400,3204.55,3204.55,3197.01,3198.53,1148242.0
1763111460,3198.54,3202.14,3198.53,3201.24,1106152.0
1763111520,3201.25,3205.68,3200.62,3205.62,831730.0
1763111580,3206.03,3207.0,3196.13,3196.46,1009058.0
1763111640,3196.46,3199.75,3194.89,3198.62,934484.0
1763111700,3198.61,3199.29,3196.04,3197.75,851368.0
1763111760,3197.53,3197.53,3193.25,3193.51,1848936.0
1763111820,3193.33,3193.98,3186.3,3190.09,3923596.0
1763111880,3190.24,3191.65,3186.21,3186.28,2371838.0
1763111940,3186.56,3186.73,3178.2,3180.69,4767916.0
1763112000,3180.99,3184.9,3180.99,3183.59,2559162.0
1763112060,3183.58,3187.54,3182.7,3187.41,2020218.0
1763112120,3187.15,3191.21,3186.16,3191.21,1157174.0
1763112180,3191.75,3193.55,3189.75,3190.59,675228.0
1763112240,3190.6,3201.56,3190.6,3200.51,1815592.0
1763112300,3199.99,3200.59,3196.94,3198.33,1802914.0
1763112360,3198.1,3198.1,3193.79,3194.1,820614.0
1763112420,3194.35,3194.46,3188.95,3189.19,1157974.0
1763112480,3189.19,3190.0,3187.0,3190.0,803268.0
1763112540,3190.25,3191.0,3185.98,3186.84,633988.0
1763112600,3186.84,3189.02,3184.53,3186.14,1044432.0
1763112660,3186.73,3187.42,3181.91,3184.13,1100824.0
1763112720,3184.12,3186.14,3173.06,3173.36,9413542.0
1763112780,3173.4,3177.17,3163.33,3164.95,7420302.0
1763112840,3165.15,3165.41,3148.92,3158.08,21753058.0
1763112900,3158.42,3164.51,3154.14,3157.88,8739370.0
1763112960,3157.89,3164.99,3157.17,3164.98,2831652.0
1763113020,3164.99,3164.99,3154.63,3156.66,3529320.0
1763113080,3156.79,3159.87,3155.39,3159.39,3010650.0
1763113140,3159.39,3165.52,3157.81,3160.76,1491504.0
1763113200,3160.65,3169.23,3160.65,3169.14,1928580.0
1763113260,3169.24,3173.46,3167.15,3171.28,2734128.0
1763113320,3171.8,3171.8,3168.67,3168.94,1354528.0
1763113380,3168.93,3172.06,3168.3,3171.4,1387370.0
1763113440,3171.39,3172.0,3170.0,3171.9,864700.0
1763113500,3171.85,3172.13,3169.85,3169.99,1389456.0
1763113560,3170.0,3170.0,3167.16,3167.93,908688.0
1763113620,3167.92,3168.83,3160.72,3164.83,3818180.0
1763113680,3163.91,3164.64,3153.68,3153.88,3201250.0
1763113740,3154.05,3157.77,3149.89,3157.76,4360940.0
1763113800,3157.77,3158.98,3154.63,3158.98,1157060.0
1763113860,3159.3,3160.1,3155.23,3157.72,1143402.0
1763113920,3157.67,3158.64,3152.08,3153.85,1438494.0
1763113980,3154.1,3157.28,3152.34,3154.01,924726.0
1763114040,3154.01,3158.0,3150.47,3152.27,2073758.0
1763114100,3152.32,3157.92,3152.32,3156.48,1031260.0
1763114160,3156.09,3158.65,3155.68,3155.89,1297006.0
1763114220,3155.89,3158.24,3155.89,3156.95,1177074.0
1763114280,3156.95,3159.57,3156.24,3157.26,1040866.0
1763114340,3157.26,3159.06,3154.31,3154.69,922556.0
1763114400,3154.7,3158.16,3154.01,3157.14,1243436.0
1763114460,3157.3,3161.68,3157.3,3161.68,1616274.0
1763114520,3161.16,3161.95,3159.82,3161.94,2141808.0
1763114580,3161.94,3163.59,3159.0,3159.44,1218286.0
1763114640,3159.48,3159.48,3153.0,3158.0,2480346.0
1763114700,3158.0,3165.73,3157.99,3163.43,1793576.0
1763114760,3162.9,3164.82,3159.48,3163.77,1287776.0
1763114820,3163.83,3164.45,3161.65,3164.45,1238814.0
1763114880,3164.36,3167.5,3164.36,3165.82,1139236.0
1763114940,3165.83,3170.47,3165.36,3170.47,1365454.0
1763115000,3170.47,3170.7,3167.74,3168.61,981254.0
1763115060,3168.61,3171.65,3168.54,3168.69,972140.0
1763115120,3168.69,3172.34,3168.69,3171.2,1636118.0
1763115180,3171.21,3171.39,3167.64,3169.5,746972.0
1763115240,3169.51,3169.73,3166.94,3168.16,545642.0
1763115300,3168.17,3168.98,3164.44,3168.98,739938.0
1763115360,3169.17,3170.46,3165.57,3167.99,1063290.0
1763115420,3168.78,3173.22,3166.71,3170.88,1489846.0
1763115480,3170.76,3170.77,3167.4,3168.72,1230580.0
1763115540,3168.73,3173.98,3168.01,3173.98,1331276.0
1763115600,3174.23,3184.19,3172.65,3182.53,5406476.0
1763115660,3182.51,3183.24,3179.39,3181.84,1565760.0
1763115720,3181.84,3186.67,3180.97,3182.03,2099464.0
1763115780,3181.48,3184.76,3178.73,3178.73,1286096.0
1763115840,3179.4,3180.15,3177.16,3179.17,1105822.0
1763115900,3179.34,3183.52,3179.18,3182.6,1008186.0
1763115960,3182.61,3183.78,3181.86,3183.78,769346.0
1763116020,3183.77,3185.0,3182.36,3184.78,2281320.0
1763116080,3184.78,3184.99,3181.44,3182.18,1279860.0
1763116140,3182.18,3184.75,3181.23,3183.02,556626.0
1763116200,3183.01,3187.68,3180.0,3184.92,1268804.0
1763116260,3184.91,3184.92,3178.12,3183.98,975256.0
1763116320,3183.98,3184.2,3179.53,3180.69,754822.0
1763116380,3180.74,3183.56,3179.33,3183.14,712124.0
1763116440,3182.4,3187.23,3180.65,3187.23,834178.0
1763116500,3187.74,3188.0,3182.57,3184.47,1813338.0
1763116560,3184.86,3189.32,3180.67,3188.82,1085998.0
1763116620,3188.56,3194.65,3188.56,3194.39,2592568.0
1763116680,3194.57,3194.57,3188.9,3190.28,1354984.0
1763116740,3191.1,3193.62,3189.37,3189.54,1166444.0
1763116800,3189.53,3190.35,3186.02,3187.62,960950.0
1763116860,3187.97,3189.86,3186.8,3186.81,729836.0
1763116920,3186.8,3188.77,3186.69,3188.75,490224.0
1763116980,3188.75,3188.76,3184.0,3185.77,1085348.0
1763117040,3185.76,3189.41,3185.76,3187.57,348718.0
1763117100,3187.57,3188.3,3186.3,3187.58,609796.0
1763117160,3187.57,3188.9,3186.12,3186.75,673420.0
1763117220,3186.98,3190.82,3186.98,3189.44,1423714.0
1763117280,3189.72,3191.18,3187.0,3187.37,675550.0
1763117340,3186.81,3188.68,3185.69,3186.96,511818.0
1763117400,3186.96,3190.24,3186.96,3187.81,615520.0
1763117460,3187.8,3187.8,3185.03,3186.4,671188.0
1763117520,3186.72,3186.99,3185.36,3185.8,606504.0
1763117580,3185.79,3186.19,3183.29,3185.11,936882.0
1763117640,3185.12,3186.72,3181.58,3181.59,1851850.0
1763117700,3181.59,3181.91,3178.24,3179.01,2561168.0
1763117760,3178.55,3179.73,3175.95,3178.19,1426396.0
1763117820,3177.71,3177.71,3172.12,3172.59,2548752.0
1763117880,3171.66,3178.2,3171.66,3174.19,2811744.0
1763117940,3174.38,3176.99,3173.35,3174.72,2623398.0
1763118000,3174.71,3175.6,3171.21,3171.66,3091514.0
1763118060,3170.95,3175.99,3170.94,3173.65,1226754.0
1763118120,3173.65,3176.14,3173.36,3175.2,1471172.0
1763118180,3174.79,3175.67,3173.32,3173.87,747904.0
1763118240,3174.59,3177.26,3174.51,3176.79,1155912.0
1763118300,3176.97,3181.69,3175.56,3180.53,2094580.0
1763118360,3180.19,3180.65,3175.4,3175.61,757616.0
1763118420,3175.8,3178.65,3170.52,3170.78,915660.0
1763118480,3170.78,3171.13,3165.58,3167.23,2948344.0
1763118540,3168.1,3168.73,3164.22,3166.98,1973646.0
1763118600,3166.98,3167.24,3162.32,3162.89,1236700.0
1763118660,3163.04,3165.73,3162.89,3165.72,1124706.0
1763118720,3165.72,3165.73,3160.08,3160.78,1274600.0
1763118780,3160.81,3164.79,3160.5,3160.61,978516.0
1763118840,3160.7,3163.65,3157.8,3163.2,1869128.0
1763118900,3163.46,3163.46,3158.84,3159.89,1397170.0
1763118960,3159.9,3165.29,3159.89,3160.66,1939804.0
1763119020,3160.62,3162.71,3158.57,3161.61,1127390.0
1763119080,3161.61,3164.02,3159.54,3160.0,1316122.0
1763119140,3161.12,3163.2,3156.69,3159.72,2077166.0
1763119200,3159.71,3163.11,3157.66,3159.01,1986560.0
1763119260,3159.0,3161.88,3158.19,3158.68,2708030.0
1763119320,3159.32,3166.0,3158.2,3165.75,1589626.0
1763119380,3165.7,3167.16,3162.69,3167.16,1048582.0
1763119440,3167.15,3174.78,3165.13,3170.79,2942700.0
1763119500,3170.94,3174.1,3170.0,3170.11,1067404.0
1763119560,3170.1,3171.53,3165.04,3165.13,2445186.0
1763119620,3165.1,3165.21,3161.19,3161.33,1415516.0
1763119680,3161.44,3161.44,3147.16,3148.52,10025034.0
1763119740,3148.78,3154.44,3148.78,3154.42,2104268.0
1763119800,3154.03,3156.24,3145.61,3145.63,2544238.0
1763119860,3145.83,3151.99,3145.11,3148.95,3532542.0
1763119920,3148.95,3149.46,3140.99,3142.1,4528512.0
1763119980,3142.1,3145.89,3136.64,3145.89,7095478.0
1763120040,3145.9,3148.15,3144.07,3145.69,2095198.0
1763120100,3145.49,3145.94,3137.42,3139.5,3098826.0
1763120160,3139.58,3139.58,3127.14,3134.7,9142234.0
1763120220,3134.19,3138.7,3131.51,3132.93,2779428.0
1763120280,3133.75,3134.82,3129.25,3129.68,3726508.0
1763120340,3129.76,3134.81,3129.02,3132.89,2649658.0
1763120400,3132.89,3134.54,3122.78,3122.78,4844132.0
1763120460,3123.33,3129.48,3123.33,3128.04,2161166.0
1763120520,3127.6,3127.6,3121.05,3122.45,3472002.0
1763120580,3122.75,3125.56,3121.83,3121.88,3264940.0
1763120640,3122.21,3138.45,3115.0,3136.27,8865308.0
1763120700,3136.27,3136.3,3125.0,3130.5,3791588.0
1763120760,3131.17,3140.96,3128.75,3129.33,4709248.0
1763120820,3129.01,3134.82,3128.0,3134.26,2198036.0
1763120880,3134.14,3142.79,3131.54,3140.51,6264418.0
1763120940,3140.5,3140.68,3137.82,3138.66,2714350.0
1763121000,3138.21,3140.45,3136.1,3138.78,1021820.0
1763121060,3139.36,3140.32,3131.36,3133.44,2292290.0
1763121120,3133.05,3136.26,3128.13,3128.13,3585428.0
1763121180,3128.18,3129.28,3123.27,3124.4,3585420.0
1763121240,3124.79,3127.25,3119.09,3124.82,3755668.0
1763121300,3124.81,3130.85,3123.6,3129.42,2043358.0
1763121360,3129.61,3130.84,3128.41,3130.06,1586858.0
1763121420,3129.98,3135.63,3128.56,3134.25,4824624.0
1763121480,3134.24,3137.39,3132.98,3135.68,2128442.0
1763121540,3135.68,3144.93,3135.64,3142.93,3882398.0
1763121600,3142.94,3142.94,3137.61,3138.56,2683890.0
1763121660,3138.31,3139.41,3130.35,3133.59,3353064.0
1763121720,3133.65,3134.47,3128.97,3131.18,2323846.0
1763121780,3131.45,3131.7,3127.86,3127.9,1620316.0
1763121840,3128.05,3129.12,3126.86,3127.57,1850642.0
1763121900,3127.84,3130.39,3127.58,3129.0,2341314.0
1763121960,3129.0,3131.13,3123.52,3130.81,2974344.0
1763122020,3129.21,3129.21,3123.27,3124.85,1214468.0
1763122080,3126.05,3133.66,3126.05,3133.12,2048106.0
1763122140,3133.33,3133.34,3126.84,3129.19,1379192.0
1763122200,3128.8,3137.95,3128.29,3137.8,1608884.0
1763122260,3137.77,3138.25,3123.69,3125.46,2036884.0
1763122320,3126.18,3126.23,3112.08,3112.9,5985796.0
1763122380,3114.92,3120.16,3114.52,3117.51,6612098.0
1763122440,3117.51,3124.48,3116.61,3119.99,4865396.0
1763122500,3120.42,3124.13,3115.0,3118.19,2949226.0
1763122560,3118.3,3122.11,3117.73,3118.5,1777862.0
1763122620,3118.5,3123.04,3118.49,3122.94,2384492.0
1763122680,3122.93,3128.0,3121.6,3123.68,4757738.0
1763122740,3123.23,3123.68,3113.33,3116.5,2818154.0
1763122800,3116.65,3118.57,3112.98,3114.59,2215856.0
1763122860,3114.91,3118.3,3114.18,3116.31,1415338.0
1763122920,3116.3,3118.68,3110.84,3110.84,2824332.0
1763122980,3111.2,3117.88,3110.94,3114.22,1995556.0
1763123040,3114.72,3114.72,3111.51,3112.07,1922160.0
1763123100,3112.27,3117.71,3112.17,3117.26,1943348.0
1763123160,3117.26,3124.41,3116.47,3123.12,3543488.0
1763123220,3123.02,3127.6,3121.41,3127.28,2065124.0
1763123280,3127.94,3130.0,3124.56,3125.19,2868334.0
1763123340,3125.39,3125.39,3118.1,3120.02,2255436.0
1763123400,3120.01,3125.54,3118.83,3123.87,2705046.0
1763123460,3123.88,3127.69,3107.02,3108.03,4162858.0
1763123520,3107.29,3115.41,3106.92,3110.02,8003596.0
1763123580,3108.79,3116.37,3103.42,3106.79,8828320.0
1763123640,3108.04,3108.82,3088.27,3090.55,25417602.0
1763123700,3091.27,3097.54,3091.27,3092.69,8077822.0
1763123760,3093.29,3101.12,3081.69,3096.19,14205032.0
1763123820,3096.54,3103.31,3095.36,3098.35,5801622.0
1763123880,3098.25,3098.69,3090.67,3093.77,4761656.0
1763123940,3093.93,3094.0,3082.47,3085.55,5319438.0
1763124000,3085.43,3091.6,3083.0,3083.12,5683674.0
1763124060,3083.12,3090.0,3071.65,3079.91,18114060.0
1763124120,3081.4,3082.03,3074.1,3077.15,5332168.0
1763124180,3077.2,3081.46,3068.26,3073.99,10749556.0
1763124240,3074.3,3082.49,3071.21,3081.64,6675466.0
1763124300,3080.8,3083.56,3078.67,3080.0,6850774.0
1763124360,3079.85,3093.47,3077.1,3093.47,7304800.0
1763124420,3092.23,3095.61,3079.34,3081.84,6467816.0
1763124480,3081.5,3102.34,3081.5,3099.83,8124182.0
1763124540,3097.71,3113.29,3097.71,3108.49,8608604.0
1763124600,3109.51,3123.33,3107.4,3116.81,13496192.0
1763124660,3116.82,3117.27,3104.79,3107.94,6046070.0
1763124720,3107.67,3110.54,3104.65,3109.47,3764148.0
1763124780,3109.46,3124.95,3106.79,3124.27,6517080.0
1763124840,3124.47,3132.62,3117.72,3118.05,7105252.0
1763124900,3119.45,3127.0,3118.18,3119.59,3899010.0
1763124960,3119.58,3121.54,3115.04,3117.6,3166016.0
1763125020,3118.23,3132.48,3117.83,3130.6,4996520.0
1763125080,3129.65,3132.65,3126.17,3126.17,3658752.0
1763125140,3125.86,3128.46,3124.14,3125.43,1643664.0
1763125200,3126.43,3132.2,3122.9,3129.43,3934602.0
1763125260,3129.55,3132.33,3116.05,3124.59,5936328.0
1763125320,3123.94,3144.04,3123.94,3141.85,6581200.0
1763125380,3141.19,3149.41,3131.14,3133.12,7595316.0
1763125440,3134.47,3139.76,3132.09,3136.99,2796728.0
1763125500,3138.16,3138.16,3128.59,3129.85,3392698.0
1763125560,3129.79,3130.45,3124.13,3126.19,2270504.0
1763125620,3126.11,3129.28,3122.71,3124.19,2184462.0
1763125680,3124.2,3128.5,3120.07,3127.75,3351910.0
1763125740,3127.92,3127.92,3124.0,3124.97,1538338.0
1763125800,3124.98,3129.71,3124.81,3126.45,1489760.0
1763125860,3126.52,3128.9,3121.88,3121.88,1404010.0
1763125920,3122.3,3123.18,3116.84,3117.62,3037390.0
1763125980,3117.36,3117.97,3115.83,3117.48,3407390.0
1763126040,3117.49,3122.89,3116.52,3118.75,2580284.0
1763126100,3118.74,3125.59,3116.91,3122.35,2420916.0
1763126160,3122.15,3123.33,3116.2,3117.51,3386120.0
1763126220,3117.45,3120.67,3112.44,3113.53,2839132.0
1763126280,3113.53,3115.18,3109.44,3110.25,2967092.0
1763126340,3110.26,3112.1,3105.78,3105.78,2101720.0
1763126400,3105.84,3111.44,3103.02,3103.48,2376592.0
1763126460,3103.48,3104.66,3096.63,3098.07,7513076.0
1763126520,3098.4,3102.58,3096.52,3097.93,2771754.0
1763126580,3097.93,3100.03,3087.99,3095.89,6459124.0
1763126640,3095.89,3098.32,3090.35,3095.94,2831582.0
1763126700,3095.62,3102.5,3090.72,3101.6,4546404.0
1763126760,3101.76,3102.38,3096.95,3097.6,1842592.0
1763126820,3097.73,3103.56,3094.71,3102.43,3873292.0
1763126880,3102.44,3105.41,3096.94,3098.79,3170552.0
1763126940,3097.9,3103.1,3097.46,3103.1,1286368.0
1763127000,3103.92,3106.42,3097.64,3101.64,2998156.0
1763127060,3102.39,3107.65,3099.14,3099.14,2803964.0
1763127120,3098.22,3105.41,3095.25,3099.13,2457952.0
1763127180,3098.94,3100.24,3092.7,3093.23,2581342.0
1763127240,3093.64,3095.78,3078.7,3083.06,9109362.0
1763127300,3083.2,3085.26,3075.38,3077.39,4171766.0
1763127360,3078.99,3079.72,3075.01,3075.01,4499722.0
1763127420,3071.69,3081.59,3071.69,3078.36,4403318.0
1763127480,3079.64,3087.13,3077.34,3085.86,3480950.0
1763127540,3085.09,3089.63,3078.66,3078.93,3951322.0
1763127600,3079.19,3085.78,3078.16,3082.22,2136448.0
1763127660,3082.64,3089.71,3082.57,3089.71,2099704.0
1763127720,3088.8,3091.33,3085.51,3087.14,2788378.0
1763127780,3086.92,3086.92,3080.01,3083.32,3257956.0
1763127840,3083.41,3089.31,3083.35,3086.74,2019342.0
1763127900,3088.08,3088.52,3083.6,3085.24,1457840.0
1763127960,3085.23,3091.24,3082.12,3089.61,1762432.0
1763128020,3089.61,3093.89,3086.37,3087.08,3788094.0
1763128080,3087.47,3088.85,3082.11,3085.38,2384312.0
1763128140,3085.59,3090.14,3084.77,3089.32,1712274.0
1763128200,3089.33,3099.99,3085.0,3098.1,3181120.0
1763128260,3098.72,3119.69,3097.6,3118.59,13417530.0
1763128320,3117.33,3117.81,3110.57,3112.2,7438840.0
1763128380,3111.55,3132.62,3111.55,3124.61,8556284.0
1763128440,3124.19,3127.65,3119.81,3120.83,2828932.0
1763128500,3120.82,3132.94,3119.75,3124.27,6183458.0
1763128560,3123.0,3130.82,3122.78,3126.58,3657956.0
1763128620,3126.63,3127.53,3115.41,3117.66,3454182.0
1763128680,3117.79,3120.22,3115.56,3120.11,2720712.0
1763128740,3120.11,3123.93,3119.37,3120.63,1897728.0
1763128800,3120.64,3127.28,3118.4,3119.26,2691214.0
1763128860,3119.46,3122.39,3116.53,3120.77,2591964.0
1763128920,3120.49,3122.24,3115.18,3121.7,1981528.0
1763128980,3121.79,3135.0,3121.26,3127.5,4449044.0
1763129040,3128.26,3133.93,3126.89,3133.15,2985218.0
1763129100,3133.11,3140.46,3131.02,3137.94,4145856.0
1763129160,3137.85,3145.99,3135.49,3141.87,7529734.0
1763129220,3141.8,3145.99,3138.68,3141.82,4896114.0
1763129280,3141.49,3145.13,3133.1,3133.1,3334968.0
1763129340,3132.38,3140.77,3130.89,3140.18,4705700.0
1763129400,3140.18,3140.39,3127.69,3132.42,3343800.0
1763129460,3131.69,3134.68,3127.89,3130.0,2685504.0
1763129520,3130.06,3133.6,3128.97,3133.13,2120586.0
1763129580,3133.33,3134.33,3129.49,3133.39,1467246.0
1763129640,3133.41,3134.44,3129.06,3134.07,1430200.0
1763129700,3134.08,3140.97,3132.85,3140.97,2471028.0
1763129760,3141.61,3146.8,3136.36,3144.17,4027252.0
1763129820,3143.72,3145.92,3140.22,3141.12,2641618.0
1763129880,3142.0,3145.94,3141.05,3145.72,1867538.0
1763129940,3144.92,3146.72,3140.57,3141.48,2277066.0
1763130000,3141.56,3145.0,3139.0,3139.0,1698622.0
1763130060,3139.01,3143.49,3137.72,3142.74,2123822.0
1763130120,3142.73,3144.89,3141.22,3143.21,1275328.0
1763130180,3143.22,3154.3,3140.61,3149.39,6835716.0
1763130240,3149.38,3162.66,3147.59,3161.06,6445134.0
1763130300,3160.26,3160.26,3147.75,3150.93,5135298.0
1763130360,3151.55,3153.83,3146.8,3150.21,2878828.0
1763130420,3149.8,3150.01,3142.18,3143.39,3407060.0
1763130480,3144.5,3146.31,3140.51,3142.63,2680934.0
1763130540,3142.93,3144.36,3132.05,3133.02,6958150.0
1763130600,3133.21,3149.53,3133.04,3138.45,5574014.0
1763130660,3138.67,3142.1,3120.29,3128.61,9553128.0
1763130720,3129.68,3131.54,3115.39,3121.48,8001636.0
1763130780,3119.68,3120.25,3106.3,3120.22,9973648.0
1763130840,3119.16,3155.18,3117.72,3147.98,12734598.0
1763130900,3147.25,3168.49,3147.25,3167.25,13196270.0
1763130960,3166.4,3193.0,3164.05,3178.14,28048922.0
1763131020,3176.61,3186.34,3175.64,3179.11,9962586.0
1763131080,3179.68,3191.1,3177.41,3188.75,8013510.0
1763131140,3187.31,3191.99,3180.23,3185.62,6559362.0
1763131200,3184.34,3184.34,3171.34,3171.44,6136796.0
1763131260,3171.76,3189.88,3171.76,3187.55,5983784.0
1763131320,3188.37,3190.55,3178.76,3189.87,4699090.0
1763131380,3189.06,3198.65,3185.44,3198.39,8690872.0
1763131440,3197.7,3208.66,3196.04,3199.84,14019350.0
1763131500,3198.49,3207.99,3196.85,3206.38,7194132.0
1763131560,3205.03,3210.2,3198.46,3200.64,8399284.0
1763131620,3199.94,3204.69,3193.4,3201.39,6367120.0
1763131680,3201.63,3215.0,3201.12,3212.93,7220210.0
1763131740,3211.83,3217.78,3199.32,3200.9,11129000.0
1763131800,3199.34,3201.07,3187.45,3191.35,11809616.0
1763131860,3190.8,3197.86,3188.39,3197.76,4124082.0
1763131920,3198.64,3213.0,3195.71,3213.0,7732330.0
1763131980,3213.13,3218.82,3206.46,3208.64,8567362.0
1763132040,3209.05,3211.9,3198.72,3202.02,3746608.0
1763132100,3201.97,3201.97,3194.42,3198.58,4294100.0
1763132160,3198.76,3205.55,3193.79,3197.77,4673426.0
1763132220,3197.9,3200.35,3195.0,3196.67,2262574.0
1763132280,3196.45,3200.29,3195.01,3197.5,2553112.0
1763132340,3197.32,3202.21,3196.61,3197.86,1717274.0
1763132400,3197.74,3197.74,3187.0,3188.93,6067164.0
1763132460,3188.96,3190.43,3182.02,3185.49,4738210.0
1763132520,3185.95,3186.58,3176.85,3176.85,4246180.0
1763132580,3177.1,3183.03,3174.53,3180.7,5366582.0
1763132640,3180.01,3184.67,3175.79,3179.78,2564290.0
1763132700,3179.58,3183.79,3174.76,3180.91,3243226.0
1763132760,3182.2,3193.11,3180.18,3192.28,4071658.0
1763132820,3193.42,3194.98,3181.16,3183.74,3448142.0
1763132880,3184.59,3190.65,3182.66,3186.28,2010244.0
1763132940,3186.19,3191.55,3182.89,3190.71,2581704.0
1763133000,3190.09,3192.16,3184.36,3184.86,2589768.0
1763133060,3185.39,3186.14,3177.65,3178.8,3344964.0
1763133120,3178.79,3180.7,3166.36,3166.66,5776990.0
1763133180,3167.06,3168.17,3159.82,3162.3,7952236.0
1763133240,3162.28,3168.41,3161.5,3168.41,3360952.0
1763133300,3168.21,3170.24,3164.5,3168.1,3395514.0
1763133360,3168.27,3181.83,3168.27,3180.33,4459890.0
1763133420,3179.57,3185.24,3176.9,3182.95,4603126.0
1763133480,3182.13,3190.21,3180.31,3186.78,4055564.0
1763133540,3186.59,3186.59,3173.76,3174.55,2024336.0
1763133600,3174.64,3188.2,3174.63,3185.11,2598888.0
1763133660,3184.47,3185.55,3174.6,3182.3,2332918.0
1763133720,3181.81,3189.53,3179.55,3187.81,3744630.0
1763133780,3188.15,3193.18,3175.9,3180.94,2951100.0
1763133840,3179.57,3181.6,3173.39,3179.28,2317626.0
1763133900,3178.5,3178.5,3168.81,3171.03,2427374.0
1763133960,3170.18,3188.03,3169.43,3183.59,2103808.0
1763134020,3184.39,3202.22,3183.91,3202.22,6586840.0
1763134080,3202.7,3214.47,3201.97,3213.24,8063214.0
1763134140,3212.53,3212.53,3198.2,3199.91,5953648.0
1763134200,3200.0,3213.17,3199.93,3203.51,4356300.0
1763134260,3203.31,3204.48,3191.81,3195.88,3150134.0
1763134320,3195.69,3201.97,3195.36,3196.89,2644314.0
1763134380,3197.63,3201.92,3192.86,3194.34,2235282.0
1763134440,3193.41,3199.98,3191.99,3195.12,1920790.0
1763134500,3195.25,3197.01,3191.52,3194.48,1562680.0
1763134560,3193.84,3200.51,3189.68,3190.39,2198040.0
1763134620,3190.15,3201.54,3190.15,3197.7,2124002.0
1763134680,3197.42,3206.3,3196.62,3201.58,2580164.0
1763134740,3201.65,3205.72,3200.01,3202.76,2204136.0
1763134800,3202.04,3206.78,3197.0,3197.12,2226700.0
1763134860,3196.83,3199.67,3193.71,3196.4,1489582.0
1763134920,3196.4,3202.35,3195.7,3198.62,1577446.0
1763134980,3198.01,3205.05,3196.13,3204.83,1184200.0
1763135040,3204.27,3206.89,3199.41,3205.01,2021050.0
1763135100,3203.98,3211.61,3199.02,3210.3,3472960.0
1763135160,3210.3,3224.37,3205.12,3222.35,7289254.0
1763135220,3222.91,3224.86,3218.5,3224.23,5969526.0
1763135280,3223.81,3232.71,3220.45,3220.45,8532770.0
1763135340,3221.93,3224.34,3218.64,3220.2,3851484.0
1763135400,3220.24,3225.56,3219.15,3225.32,2067090.0
1763135460,3224.82,3229.75,3223.4,3224.95,2901070.0
1763135520,3224.62,3224.62,3218.49,3219.16,2229764.0
1763135580,3219.33,3222.24,3214.56,3215.07,3148654.0
1763135640,3214.86,3217.68,3204.59,3208.92,4446256.0
1763135700,3208.83,3208.83,3193.79,3194.0,6563332.0
1763135760,3194.21,3197.54,3191.22,3195.62,5692714.0
1763135820,3195.65,3197.28,3192.0,3193.13,3240586.0
1763135880,3193.14,3197.0,3186.52,3196.23,4409926.0
1763135940,3195.93,3196.88,3192.71,3195.73,1676884.0
1763136000,3195.72,3196.87,3192.9,3195.32,2529098.0
1763136060,3194.89,3195.94,3192.28,3193.58,1721218.0
1763136120,3193.89,3197.96,3191.38,3196.08,2296442.0
1763136180,3196.55,3197.47,3191.46,3193.78,1868926.0
1763136240,3193.58,3193.77,3183.89,3187.09,2888014.0
1763136300,3186.42,3187.12,3181.5,3184.19,3231292.0
1763136360,3184.82,3194.45,3184.17,3189.69,1909088.0
1763136420,3189.95,3189.95,3183.16,3186.9,1366090.0
1763136480,3187.54,3194.32,3187.5,3194.32,1219774.0
1763136540,3194.32,3199.97,3192.17,3199.48,3710442.0
1763136600,3199.74,3203.72,3194.71,3201.01,3108084.0
1763136660,3200.96,3203.33,3198.54,3202.07,1451892.0
1763136720,3202.44,3202.68,3196.91,3197.98,1188754.0
1763136780,3197.98,3204.38,3197.12,3202.85,1227946.0
1763136840,3202.99,3203.48,3199.24,3199.25,1528336.0
1763136900,3199.54,3206.85,3199.54,3201.95,1535036.0
1763136960,3201.99,3204.04,3197.34,3199.99,1237524.0
1763137020,3199.99,3203.72,3198.15,3201.42,2255596.0
1763137080,3201.58,3201.59,3192.06,3194.73,2046304.0
1763137140,3194.4,3197.29,3191.33,3197.05,2280252.0
1763137200,3197.05,3202.29,3192.01,3193.46,1275794.0
1763137260,3194.15,3200.27,3194.15,3197.13,1111718.0
1763137320,3197.08,3197.71,3193.34,3194.67,1023708.0
1763137380,3194.98,3212.17,3194.74,3210.99,3632522.0
1763137440,3211.03,3214.82,3208.1,3213.59,2377214.0
1763137500,3213.72,3219.88,3210.28,3218.4,2297500.0
1763137560,3218.26,3229.01,3213.92,3228.88,7788872.0
1763137620,3228.87,3240.19,3224.64,3236.72,5121128.0
1763137680,3237.68,3249.55,3235.49,3239.8,14061306.0
1763137740,3240.31,3241.82,3235.6,3236.01,3503836.0
1763137800,3237.08,3238.77,3231.07,3232.32,3816034.0
1763137860,3232.39,3235.63,3229.27,3232.25,2199632.0
1763137920,3232.37,3238.21,3232.37,3235.61,1988352.0
1763137980,3235.61,3244.45,3235.61,3242.54,3106648.0
1763138040,3242.88,3247.37,3240.9,3241.39,3620664.0
1763138100,3241.39,3246.41,3238.37,3245.53,2859854.0
1763138160,3245.36,3248.54,3245.36,3247.16,3009652.0
1763138220,3246.98,3251.99,3244.07,3250.97,3994814.0
1763138280,3251.12,3255.87,3247.92,3248.91,4417264.0
1763138340,3249.01,3249.04,3242.36,3243.59,3011912.0
1763138400,3243.59,3244.04,3238.01,3241.11,2398472.0
1763138460,3241.14,3248.95,3239.94,3243.5,2274330.0
1763138520,3243.49,3243.49,3235.99,3237.84,2069046.0
1763138580,3237.84,3240.31,3236.87,3237.81,1217704.0
1763138640,3237.58,3237.82,3232.56,3235.6,1865340.0
1763138700,3235.47,3235.47,3227.3,3231.19,2550974.0
1763138760,3230.99,3231.38,3228.16,3230.17,1596934.0
1763138820,3230.17,3230.33,3227.0,3227.21,1042056.0
1763138880,3227.01,3233.11,3226.38,3233.07,1573470.0
1763138940,3233.06,3238.93,3228.47,3237.68,1247976.0
1763139000,3237.75,3242.43,3237.75,3240.2,2413318.0
1763139060,3240.21,3240.29,3235.29,3238.3,1438296.0
1763139120,3238.27,3240.44,3235.13,3236.53,1448934.0
1763139180,3236.53,3238.0,3233.26,3236.31,1354598.0
1763139240,3236.3,3236.52,3233.0,3233.51,880884.0
1763139300,3234.15,3235.38,3229.79,3231.8,2075032.0
1763139360,3232.06,3237.98,3232.06,3233.14,812030.0
1763139420,3233.14,3234.66,3230.68,3232.47,482070.0
1763139480,3232.47,3233.64,3229.77,3232.87,686716.0
1763139540,3233.05,3233.05,3229.13,3229.93,770586.0
1763139600,3229.92,3230.76,3225.71,3228.21,1680840.0
1763139660,3228.81,3232.04,3228.15,3229.88,1959260.0
1763139720,3229.89,3230.77,3227.01,3230.21,1122116.0
1763139780,3230.72,3234.92,3229.31,3233.39,1026278.0
1763139840,3233.32,3234.96,3231.78,3234.27,1304616.0
1763139900,3234.55,3234.55,3230.84,3230.85,445490.0
1763139960,3230.64,3231.89,3226.58,3231.42,1083756.0
1763140020,3231.41,3231.41,3225.81,3225.81,970836.0
1763140080,3225.81,3232.75,3225.71,3232.0,760628.0
1763140140,3232.39,3233.47,3230.02,3231.57,612904.0
1763140200,3231.58,3239.82,3231.57,3239.82,1448974.0
1763140260,3239.47,3244.28,3235.1,3241.91,1308112.0
1763140320,3241.58,3241.58,3232.89,3235.04,1473162.0
1763140380,3235.51,3238.29,3234.31,3235.82,1310644.0
1763140440,3235.67,3237.94,3233.92,3236.16,390602.0
1763140500,3236.33,3236.33,3226.85,3229.13,2224134.0
1763140560,3229.69,3232.23,3227.88,3232.14,1428344.0
1763140620,3232.15,3234.0,3231.21,3232.55,594894.0
1763140680,3232.55,3233.35,3226.21,3226.34,1175584.0
1763140740,3223.61,3226.08,3221.52,3223.5,2974074.0
1763140800,3223.65,3224.75,3217.25,3219.2,2198188.0
1763140860,3218.78,3224.24,3218.78,3223.06,1266978.0
1763140920,3223.77,3224.98,3221.95,3224.97,1090062.0
1763140980,3224.98,3228.81,3224.32,3225.2,727866.0
1763141040,3225.22,3226.02,3221.71,3222.3,627918.0
1763141100,3222.3,3223.04,3216.91,3218.77,1356670.0
1763141160,3218.79,3219.25,3210.74,3214.04,4401792.0
1763141220,3214.04,3215.45,3212.94,3213.82,1207540.0
1763141280,3214.39,3214.4,3207.14,3210.85,2544826.0
1763141340,3210.92,3215.99,3210.92,3215.25,872268.0
1763141400,3215.24,3215.25,3204.51,3208.34,2040708.0
1763141460,3208.34,3211.65,3208.34,3210.68,1038990.0
1763141520,3210.68,3210.99,3207.98,3208.55,1153578.0
1763141580,3208.31,3213.14,3208.01,3210.42,1025352.0
1763141640,3210.43,3211.39,3207.86,3210.84,747468.0
1763141700,3211.19,3215.21,3211.19,3214.34,953198.0
1763141760,3214.12,3214.12,3207.0,3207.01,1404798.0
1763141820,3207.73,3210.54,3204.04,3210.34,2425792.0
1763141880,3210.47,3215.62,3210.47,3215.24,1446272.0
1763141940,3215.78,3215.78,3211.83,3212.47,875882.0
1763142000,3212.46,3212.47,3206.06,3207.65,1367036.0
1763142060,3207.65,3208.73,3205.01,3205.55,901496.0
1763142120,3205.02,3207.33,3203.03,3207.22,2171364.0
1763142180,3207.12,3209.64,3205.86,3206.91,1756632.0
1763142240,3206.91,3207.28,3204.35,3207.09,1111052.0
1763142300,3207.1,3209.4,3205.46,3206.97,938880.0
1763142360,3206.89,3207.15,3197.34,3199.4,3826200.0
1763142420,3199.39,3199.71,3186.07,3190.18,6753440.0
1763142480,3190.17,3190.17,3182.47,3184.66,4345052.0
1763142540,3184.4,3185.63,3181.05,3184.03,3469394.0
1763142600,3184.47,3185.1,3177.79,3178.96,3837772.0
1763142660,3179.12,3181.65,3169.6,3171.08,5494338.0
1763142720,3171.21,3181.18,3160.74,3178.32,15864400.0
1763142780,3178.92,3184.64,3178.24,3179.99,3526324.0
1763142840,3180.05,3183.0,3176.44,3182.62,1796618.0
1763142900,3182.63,3188.35,3180.88,3185.31,3700210.0
1763142960,3185.31,3185.43,3178.59,3182.33,1348694.0
1763143020,3182.14,3186.41,3180.41,3182.31,1480646.0
1763143080,3182.31,3182.47,3172.07,3175.79,2691816.0
1763143140,3175.0,3178.83,3171.13,3178.83,1988964.0
1763143200,3178.55,3178.55,3169.0,3169.72,2372702.0
1763143260,3169.32,3177.27,3169.32,3172.9,2322930.0
1763143320,3173.01,3173.84,3167.15,3173.79,2088416.0
1763143380,3173.8,3173.92,3167.52,3170.2,1412366.0
1763143440,3169.95,3180.61,3168.01,3179.35,2036950.0
1763143500,3179.26,3180.31,3174.0,3174.65,2600306.0
1763143560,3174.91,3183.07,3174.65,3181.04,2042346.0
1763143620,3181.34,3186.49,3181.04,3185.33,2188782.0
1763143680,3185.33,3185.33,3180.36,3181.26,1900446.0
1763143740,3181.47,3186.34,3181.26,3186.33,1130000.0
1763143800,3186.33,3186.93,3180.34,3186.49,1558090.0
1763143860,3186.32,3195.99,3184.59,3191.04,4553340.0
1763143920,3190.85,3199.38,3190.4,3196.69,3382244.0
1763143980,3196.68,3207.47,3195.89,3201.54,4733966.0
1763144040,3201.63,3203.93,3200.41,3201.71,1391268.0
1763144100,3202.44,3202.68,3195.37,3198.22,1892814.0
1763144160,3197.91,3203.54,3192.3,3193.02,1860596.0
1763144220,3193.11,3196.34,3191.14,3191.14,1692938.0
1763144280,3191.4,3192.27,3186.6,3190.03,1616310.0
1763144340,3190.31,3193.44,3190.31,3192.99,950370.0
1763144400,3192.99,3193.49,3189.45,3191.55,1609042.0
1763144460,3191.44,3192.14,3187.91,3188.34,793032.0
1763144520,3188.35,3189.27,3184.27,3185.85,1478458.0
1763144580,3185.93,3186.84,3178.57,3180.7,2225502.0
1763144640,3181.02,3185.52,3181.02,3183.2,655880.0
1763144700,3183.73,3188.16,3181.68,3182.16,713572.0
1763144760,3182.16,3182.53,3178.0,3180.73,990834.0
1763144820,3180.46,3186.54,3180.45,3185.28,777808.0
1763144880,3185.29,3195.24,3183.38,3193.22,1756186.0
1763144940,3193.21,3194.14,3190.66,3194.0,635260.0
1763145000,3193.08,3199.19,3192.22,3196.67,2169984.0
1763145060,3196.6,3196.61,3189.78,3193.0,970242.0
1763145120,3193.0,3200.67,3192.69,3200.0,2088682.0
1763145180,3199.81,3200.86,3195.12,3200.23,1518260.0
1763145240,3199.66,3200.11,3190.45,3192.38,1098910.0
1763145300,3192.39,3193.87,3183.24,3185.19,2281418.0
1763145360,3184.93,3184.93,3177.0,3177.12,2396158.0
1763145420,3177.67,3180.25,3176.37,3176.63,1331922.0
1763145480,3176.68,3176.68,3171.67,3172.8,1670622.0
1763145540,3173.2,3173.85,3171.35,3172.62,1055198.0
1763145600,3172.78,3173.01,3167.5,3167.5,1765028.0
1763145660,3166.87,3171.14,3165.4,3170.64,1527560.0
1763145720,3170.47,3170.58,3165.74,3166.74,1710976.0
1763145780,3166.73,3167.18,3159.21,3160.67,5490574.0
1763145840,3160.66,3166.93,3160.66,3163.68,2575886.0
1763145900,3163.68,3166.0,3161.99,3163.35,1866370.0
1763145960,3164.0,3164.0,3155.28,3157.97,3268162.0
1763146020,3159.82,3160.0,3153.34,3155.34,2494866.0
1763146080,3155.38,3158.9,3154.86,3155.1,1707700.0
1763146140,3155.48,3159.36,3155.48,3158.72,2196258.0
1763146200,3160.1,3169.84,3160.02,3166.46,4753972.0
1763146260,3165.71,3168.51,3162.84,3168.06,2215642.0
1763146320,3168.06,3168.63,3163.91,3167.97,2612218.0
1763146380,3167.97,3174.97,3167.62,3174.91,2011622.0
1763146440,3174.07,3176.33,3168.68,3169.51,2710032.0
1763146500,3169.35,3170.68,3165.71,3168.63,1683098.0
1763146560,3167.19,3167.19,3162.07,3164.24,2162784.0
1763146620,3164.25,3167.73,3163.45,3164.54,1359332.0
1763146680,3164.53,3166.29,3163.02,3165.36,1133266.0
1763146740,3165.36,3168.76,3158.87,3167.95,1656680.0
1763146800,3166.69,3171.04,3163.06,3165.94,1934518.0
1763146860,3165.93,3166.08,3159.58,3164.13,1709400.0
1763146920,3163.63,3169.74,3162.34,3167.52,1997560.0
1763146980,3167.52,3169.04,3165.26,3165.56,2156540.0
1763147040,3165.68,3167.75,3159.2,3159.2,1416660.0
1763147100,3158.59,3162.95,3158.55,3160.2,1983858.0
1763147160,3160.2,3169.6,3160.2,3167.21,1881966.0
1763147220,3166.76,3167.91,3162.91,3167.91,1036628.0
1763147280,3167.21,3169.66,3164.01,3168.32,741990.0
1763147340,3168.32,3179.57,3165.76,3178.99,3332294.0
1763147400,3179.67,3186.65,3177.2,3182.04,3854094.0
1763147460,3182.1,3183.17,3178.65,3179.11,1673642.0
1763147520,3179.42,3188.07,3179.42,3187.72,1555422.0
1763147580,3187.72,3191.41,3184.98,3188.05,2656766.0
1763147640,3188.78,3191.65,3187.33,3191.01,2425150.0
1763147700,3190.4,3198.56,3189.79,3197.62,3780104.0
1763147760,3198.37,3201.12,3193.61,3195.2,4372152.0
1763147820,3195.21,3199.4,3193.12,3197.31,1974284.0
1763147880,3197.31,3203.99,3196.27,3203.61,1589960.0
1763147940,3203.61,3203.76,3199.58,3199.58,1857448.0
1763148000,3199.59,3212.02,3199.59,3211.33,3476350.0
1763148060,3211.47,3217.7,3211.47,3215.38,3695040.0
1763148120,3213.85,3218.44,3212.94,3216.96,1836254.0
1763148180,3217.13,3219.57,3212.38,3212.38,2215860.0
1763148240,3212.37,3216.17,3212.37,3213.77,868236.0
1763148300,3213.77,3214.55,3208.01,3208.98,2059394.0
1763148360,3209.33,3209.45,3205.61,3206.27,1392836.0
1763148420,3206.65,3212.7,3206.65,3212.63,1005304.0
1763148480,3212.58,3213.51,3210.08,3210.97,908056.0
1763148540,3210.84,3211.75,3208.34,3208.79,1035568.0
1763148600,3208.89,3209.18,3205.57,3208.12,1169064.0
1763148660,3208.58,3208.58,3198.61,3199.98,2779356.0
1763148720,3199.91,3200.56,3195.22,3197.61,3412246.0
1763148780,3197.6,3200.25,3194.16,3197.48,1683188.0
1763148840,3197.66,3201.05,3195.96,3198.05,784240.0
1763148900,3198.0,3198.45,3194.02,3194.44,1202534.0
1763148960,3194.45,3198.2,3194.22,3197.6,1200258.0
1763149020,3197.22,3197.6,3190.52,3195.26,1361210.0
1763149080,3195.27,3196.99,3192.55,3195.24,758870.0
1763149140,3195.4,3196.5,3193.0,3195.13,961810.0
1763149200,3195.12,3195.34,3192.42,3192.78,847668.0
1763149260,3192.79,3192.79,3187.82,3188.54,1371628.0
1763149320,3188.53,3192.57,3188.07,3191.35,763270.0
1763149380,3191.96,3193.45,3189.0,3189.89,558946.0
1763149440,3190.0,3191.74,3188.28,3188.43,881898.0
1763149500,3188.43,3189.71,3184.37,3189.61,1639782.0
1763149560,3189.64,3196.89,3189.64,3195.68,1105680.0
1763149620,3195.15,3204.15,3193.95,3201.12,2044890.0
1763149680,3201.11,3203.57,3196.51,3196.51,1882426.0
1763149740,3196.81,3200.67,3195.21,3200.46,550642.0
1763149800,3200.46,3209.69,3199.3,3206.99,1133794.0
1763149860,3207.01,3210.65,3205.97,3208.22,1256956.0
1763149920,3208.09,3214.65,3208.09,3213.68,1049510.0
1763149980,3213.64,3214.4,3208.52,3210.14,964086.0
1763150040,3210.15,3210.15,3204.56,3205.09,706340.0
1763150100,3205.67,3206.93,3202.57,3203.26,678608.0
1763150160,3203.26,3203.47,3199.46,3201.79,1007610.0
1763150220,3201.78,3205.37,3201.28,3205.14,665108.0
1763150280,3205.14,3205.72,3202.13,3202.13,730144.0
1763150340,3202.19,3207.84,3201.72,3206.37,349760.0
1763150400,3206.58,3208.52,3205.83,3207.85,762588.0
1763150460,3207.84,3208.18,3205.43,3207.66,433284.0
1763150520,3207.66,3212.04,3207.1,3211.08,844286.0
1763150580,3211.08,3211.08,3203.57,3203.57,761586.0
1763150640,3203.58,3210.13,3202.53,3209.07,401010.0
1763150700,3209.07,3211.6,3206.6,3208.76,592316.0
1763150760,3209.01,3209.24,3203.37,3204.46,1087008.0
1763150820,3204.7,3210.01,3204.01,3204.01,723554.0
1763150880,3203.49,3203.5,3193.87,3195.17,1465032.0
1763150940,3194.65,3198.19,3193.43,3196.78,878858.0
1763151000,3196.79,3200.72,3196.5,3198.5,593754.0
1763151060,3198.41,3198.98,3189.55,3189.55,1355806.0
1763151120,3189.69,3193.19,3189.29,3192.8,805484.0
1763151180,3192.91,3193.13,3188.18,3190.55,1136440.0
1763151240,3190.46,3190.46,3185.26,3188.4,1114742.0
1763151300,3188.4,3193.07,3187.57,3190.22,1323496.0
1763151360,3189.94,3194.99,3189.14,3194.55,535534.0
1763151420,3194.55,3194.9,3192.59,3193.21,419608.0
1763151480,3193.18,3193.23,3183.61,3184.71,1757688.0
1763151540,3185.38,3191.42,3184.81,3190.49,894140.0
1763151600,3190.49,3191.46,3189.31,3189.58,945308.0
1763151660,3189.08,3190.79,3182.29,3184.64,643634.0
1763151720,3184.82,3184.82,3172.61,3173.01,3115396.0
1763151780,3172.64,3177.04,3172.31,3174.42,2395952.0
1763151840,3174.43,3179.42,3173.51,3178.8,1515722.0
1763151900,3178.92,3178.92,3173.77,3176.49,770840.0
1763151960,3176.96,3178.63,3171.0,3173.24,727516.0
1763152020,3172.62,3174.69,3170.51,3170.64,835422.0
1763152080,3170.27,3172.01,3168.27,3168.28,994178.0
1763152140,3168.52,3169.65,3167.38,3169.0,1110658.0
1763152200,3168.64,3170.0,3166.01,3169.29,1053540.0
1763152260,3168.99,3171.38,3166.47,3170.0,1009788.0
1763152320,3169.99,3171.43,3167.56,3170.61,953134.0
1763152380,3170.23,3178.64,3168.53,3178.47,1885092.0
1763152440,3178.33,3181.53,3176.22,3176.32,3089806.0
1763152500,3176.44,3178.32,3173.54,3177.2,1128448.0
1763152560,3177.21,3178.08,3166.01,3166.01,2080784.0
1763152620,3167.35,3167.93,3159.67,3161.97,3949714.0
1763152680,3161.97,3163.85,3156.27,3156.27,2251872.0
1763152740,3156.33,3157.86,3152.49,3154.45,3900924.0
1763152800,3154.44,3155.0,3138.81,3142.92,6716452.0
1763152860,3142.36,3143.74,3136.51,3136.7,3814532.0
1763152920,3137.11,3142.24,3135.18,3137.13,2666322.0
1763152980,3137.22,3137.22,3121.23,3127.32,8291202.0
1763153040,3127.1,3130.98,3123.13,3129.07,2089044.0
1763153100,3128.84,3132.84,3125.43,3129.42,3046952.0
1763153160,3129.2,3131.12,3121.45,3124.13,4095664.0
1763153220,3123.96,3134.81,3123.94,3124.75,3620610.0
1763153280,3126.26,3132.08,3123.12,3129.97,1703298.0
1763153340,3128.73,3132.64,3126.7,3127.53,1583310.0
1763153400,3127.77,3138.35,3127.77,3128.4,3785370.0
1763153460,3128.07,3135.03,3123.06,3133.88,2927964.0
1763153520,3133.67,3133.86,3125.22,3131.1,2053946.0
1763153580,3130.92,3134.18,3130.35,3133.23,1217136.0
1763153640,3132.53,3135.87,3128.78,3132.06,1537940.0
1763153700,3132.38,3134.12,3128.55,3132.02,1555246.0
1763153760,3130.78,3133.71,3125.56,3132.52,2866892.0
1763153820,3132.53,3133.22,3130.03,3130.12,940200.0
1763153880,3130.12,3134.31,3127.99,3132.6,1833202.0
1763153940,3131.94,3136.45,3130.03,3135.94,2933042.0
1763154000,3136.48,3136.52,3131.76,3132.39,1481938.0
1763154060,3132.39,3138.45,3123.27,3138.04,1883390.0
1763154120,3138.66,3145.24,3135.9,3135.9,3490180.0
1763154180,3135.91,3142.25,3135.91,3142.11,2087312.0
1763154240,3142.11,3148.25,3141.38,3146.21,2740340.0
1763154300,3146.76,3148.67,3143.9,3147.66,1551426.0
1763154360,3148.15,3153.4,3144.01,3153.36,3454286.0
1763154420,3153.36,3167.15,3153.36,3158.68,4604208.0
1763154480,3158.61,3164.98,3157.57,3161.83,1647928.0
1763154540,3162.12,3163.08,3153.62,3153.62,1122186.0
1763154600,3153.62,3157.9,3153.62,3156.85,1298784.0
1763154660,3156.84,3161.67,3155.67,3161.66,1356868.0
1763154720,3161.77,3161.77,3157.0,3157.56,719076.0
1763154780,3157.35,3157.81,3151.66,3151.92,919638.0
1763154840,3152.04,3158.41,3152.04,3158.26,833464.0
1763154900,3158.26,3158.41,3152.0,3152.76,1018696.0
1763154960,3152.76,3158.62,3150.79,3155.51,880422.0
1763155020,3155.51,3156.72,3149.17,3152.02,1250604.0
1763155080,3152.03,3157.92,3151.74,3157.42,759332.0
1763155140,3157.41,3158.36,3155.36,3157.81,991706.0
1763155200,3157.81,3162.17,3155.16,3162.17,862232.0
1763155260,3162.39,3173.39,3161.73,3167.91,5069138.0
1763155320,3168.01,3169.09,3166.59,3167.58,1131028.0
1763155380,3167.43,3167.45,3162.9,3164.86,882036.0
1763155440,3165.4,3166.02,3161.69,3164.27,734932.0
1763155500,3164.28,3171.24,3164.28,3170.97,587148.0
1763155560,3170.97,3170.97,3163.25,3163.41,711576.0
1763155620,3162.79,3164.57,3155.16,3156.92,2235594.0
1763155680,3156.92,3159.05,3154.09,3155.24,1227422.0
1763155740,3155.24,3158.56,3154.17,3158.32,709202.0
1763155800,3158.33,3160.85,3156.42,3160.84,892010.0
1763155860,3160.84,3162.46,3159.56,3161.85,733052.0
1763155920,3161.6,3161.86,3157.54,3158.48,346874.0
1763155980,3158.69,3165.04,3158.68,3163.75,832634.0
1763156040,3163.75,3163.75,3157.71,3158.82,808004.0
1763156100,3158.82,3160.4,3157.06,3158.56,513774.0
1763156160,3158.5,3158.5,3153.65,3154.14,504498.0
1763156220,3154.14,3162.67,3154.14,3162.66,594814.0
1763156280,3162.58,3162.58,3157.53,3160.29,396510.0
1763156340,3160.28,3161.22,3159.38,3159.41,575290.0
1763156400,3159.4,3160.73,3158.78,3160.65,338282.0
1763156460,3160.8,3162.62,3158.64,3161.62,413026.0
1763156520,3161.62,3167.81,3160.83,3167.8,1024696.0
1763156580,3167.99,3170.98,3166.44,3167.48,2026278.0
1763156640,3167.47,3170.75,3165.0,3167.79,1351188.0
1763156700,3167.79,3174.0,3166.33,3170.25,1631598.0
1763156760,3170.11,3170.11,3163.96,3164.2,750016.0
1763156820,3164.97,3168.57,3164.74,3168.08,1237668.0
1763156880,3168.08,3169.26,3164.79,3165.16,391368.0
1763156940,3165.34,3169.29,3164.37,3169.28,412174.0
1763157000,3169.29,3171.21,3164.86,3164.92,571062.0
1763157060,3164.92,3167.38,3164.45,3164.89,392556.0
1763157120,3164.51,3166.7,3164.39,3166.62,334792.0
1763157180,3166.12,3169.35,3165.67,3166.73,559410.0
1763157240,3166.85,3166.86,3162.93,3163.4,312850.0
1763157300,3163.4,3165.59,3163.31,3165.48,401636.0
1763157360,3165.49,3168.6,3164.04,3168.6,212480.0
1763157420,3168.6,3170.7,3167.9,3168.48,879606.0
1763157480,3168.47,3171.06,3167.64,3168.25,1260402.0
1763157540,3167.93,3168.11,3165.54,3165.97,409362.0
1763157600,3165.97,3169.26,3165.42,3169.25,285256.0
1763157660,3170.0,3172.96,3168.9,3171.48,1213434.0
1763157720,3171.48,3172.79,3170.65,3171.39,1100100.0
1763157780,3171.18,3177.17,3170.92,3177.17,890880.0
1763157840,3176.99,3179.38,3173.77,3178.69,1386440.0
1763157900,3178.69,3178.7,3174.88,3177.37,1832418.0
1763157960,3177.38,3180.46,3175.22,3177.67,1114334.0
1763158020,3177.66,3179.3,3173.7,3173.7,521102.0
1763158080,3173.71,3174.16,3172.16,3172.69,718920.0
1763158140,3172.69,3173.15,3170.5,3171.06,411798.0
1763158200,3171.05,3171.23,3169.32,3170.88,801644.0
1763158260,3170.88,3170.88,3162.86,3163.62,656840.0
1763158320,3162.96,3163.68,3156.81,3158.01,2939014.0
1763158380,3158.02,3158.71,3156.14,3157.01,767416.0
1763158440,3156.63,3156.75,3142.01,3143.42,4102598.0
1763158500,3144.83,3150.92,3142.06,3149.09,2482602.0
1763158560,3148.93,3150.84,3145.21,3148.1,799372.0
1763158620,3148.33,3152.07,3146.99,3152.05,1823264.0
1763158680,3152.05,3152.44,3148.02,3149.74,987758.0
1763158740,3150.0,3152.77,3149.08,3151.53,602750.0
1763158800,3151.31,3151.31,3145.77,3145.8,625980.0
1763158860,3144.98,3149.7,3144.13,3148.04,946122.0
1763158920,3148.04,3149.98,3145.12,3148.9,997202.0
1763158980,3148.9,3151.12,3145.04,3146.35,1055482.0
1763159040,3146.35,3146.36,3141.33,3141.76,1669324.0
1763159100,3141.29,3147.52,3140.62,3146.03,1508306.0
1763159160,3146.89,3156.05,3146.03,3155.12,1936600.0
1763159220,3155.36,3155.66,3152.24,3155.49,478486.0
1763159280,3155.5,3164.3,3155.49,3164.05,1443990.0
1763159340,3164.3,3168.64,3162.4,3167.28,2043710.0
1763159400,3167.29,3173.21,3164.44,3173.05,1499422.0
1763159460,3173.06,3177.97,3170.38,3177.5,1225304.0
1763159520,3176.86,3184.29,3173.31,3184.13,2402280.0
1763159580,3184.13,3185.86,3180.7,3180.8,2274662.0
1763159640,3180.79,3180.79,3170.92,3170.94,1175816.0
1763159700,3170.94,3175.23,3168.57,3171.39,993236.0
1763159760,3171.74,3176.0,3171.74,3175.68,314788.0
1763159820,3175.69,3175.69,3172.29,3172.35,634730.0
1763159880,3172.35,3172.98,3171.12,3171.49,665882.0
1763159940,3171.43,3172.32,3170.2,3172.32,441138.0
1763160000,3172.11,3172.68,3170.68,3171.01,331870.0
1763160060,3170.65,3170.66,3164.16,3167.95,686866.0
1763160120,3167.95,3172.0,3167.94,3171.47,396016.0
1763160180,3171.47,3173.94,3171.18,3173.94,210222.0
1763160240,3173.88,3173.95,3172.46,3172.75,283922.0
1763160300,3172.7,3179.46,3172.3,3178.02,458760.0
1763160360,3177.3,3177.8,3175.81,3176.31,472712.0
1763160420,3176.49,3176.5,3174.54,3175.95,185958.0
1763160480,3175.94,3175.95,3173.0,3173.15,318074.0
1763160540,3173.15,3173.15,3165.0,3165.0,445040.0
1763160600,3165.0,3168.0,3162.23,3168.0,738996.0
1763160660,3168.0,3168.3,3166.0,3166.25,230818.0
1763160720,3166.25,3166.25,3163.58,3164.26,791652.0
1763160780,3164.27,3164.81,3155.33,3156.78,1354852.0
1763160840,3156.78,3157.48,3151.21,3153.93,1412522.0
1763160900,3153.92,3158.33,3153.72,3156.69,582842.0
1763160960,3156.72,3156.96,3146.49,3149.05,1773534.0
1763161020,3149.06,3157.56,3149.06,3157.55,737948.0
1763161080,3157.56,3157.65,3154.15,3154.15,375680.0
1763161140,3154.06,3158.0,3153.79,3157.71,628740.0
1763161200,3157.71,3157.71,3152.62,3152.99,326618.0
1763161260,3152.98,3152.99,3148.76,3150.82,530636.0
1763161320,3150.82,3150.82,3143.0,3145.25,688450.0
1763161380,3145.24,3145.25,3134.4,3135.91,1870512.0
1763161440,3135.9,3135.9,3111.03,3116.24,8423348.0
1763161500,3116.25,3118.62,3104.07,3104.71,3893762.0
1763161560,3103.42,3103.43,3088.43,3092.25,10316292.0
1763161620,3090.79,3106.65,3088.71,3104.53,4452918.0
1763161680,3104.85,3104.85,3088.33,3094.7,3737248.0
1763161740,3094.69,3102.78,3092.08,3101.95,2156806.0
1763161800,3102.22,3110.84,3099.59,3109.57,2315364.0
1763161860,3107.79,3116.94,3105.76,3116.85,2621562.0
1763161920,3116.85,3118.64,3110.47,3111.24,1534962.0
1763161980,3110.89,3114.61,3110.11,3114.61,720648.0
1763162040,3115.93,3120.47,3115.15,3119.83,1848108.0
1763162100,3119.83,3119.83,3113.5,3113.5,911852.0
1763162160,3113.5,3116.77,3108.01,3116.77,1535250.0
1763162220,3117.15,3119.11,3112.08,3113.99,897960.0
1763162280,3113.99,3115.44,3111.15,3112.95,901680.0
1763162340,3112.95,3123.06,3112.0,3122.72,1244550.0
1763162400,3122.69,3125.59,3116.51,3116.51,1207316.0
1763162460,3116.39,3118.05,3110.9,3110.91,829898.0
1763162520,3110.05,3110.05,3097.74,3098.24,2427054.0
1763162580,3098.01,3103.84,3098.01,3101.09,1104696.0
1763162640,3100.92,3102.05,3094.96,3101.47,1079090.0
1763162700,3100.87,3107.34,3098.0,3105.73,1740188.0
1763162760,3105.56,3108.88,3102.31,3108.86,462278.0
1763162820,3108.87,3111.01,3105.85,3106.04,442280.0
1763162880,3105.02,3106.71,3103.15,3106.57,452900.0
1763162940,3106.56,3109.73,3105.5,3106.08,732880.0
1763163000,3105.51,3107.11,3096.95,3099.6,2631736.0
1763163060,3099.57,3110.78,3099.1,3110.58,1616784.0
1763163120,3110.61,3110.61,3105.19,3108.64,827948.0
1763163180,3108.65,3109.84,3105.61,3107.86,872974.0
1763163240,3107.85,3110.66,3106.46,3110.65,445998.0
1763163300,3110.65,3111.32,3102.99,3104.45,1393208.0
1763163360,3104.57,3114.64,3104.57,3112.94,893936.0
1763163420,3112.94,3115.99,3111.56,3114.32,1248652.0
1763163480,3114.32,3120.21,3113.41,3118.88,1428160.0
1763163540,3118.87,3120.44,3117.58,3118.24,677588.0
1763163600,3118.57,3120.33,3115.97,3118.31,1013654.0
1763163660,3118.46,3118.62,3116.23,3117.44,589266.0
1763163720,3117.21,3117.99,3114.55,3116.66,643758.0
1763163780,3116.66,3120.33,3116.52,3116.53,903460.0
1763163840,3116.24,3121.75,3116.24,3118.91,944106.0
1763163900,3119.42,3125.24,3118.79,3123.41,980474.0
1763163960,3123.41,3127.93,3122.86,3123.64,1664228.0
1763164020,3123.68,3128.07,3122.08,3127.0,731354.0
1763164080,3127.17,3128.39,3124.41,3128.39,1142788.0
1763164140,3128.54,3131.84,3126.15,3126.64,1877132.0
1763164200,3126.64,3127.47,3122.96,3127.3,941984.0
1763164260,3127.29,3129.99,3125.52,3125.52,794832.0
1763164320,3125.52,3125.57,3116.67,3118.54,1644544.0
1763164380,3119.15,3119.65,3113.47,3115.98,1432206.0
1763164440,3116.3,3116.61,3104.74,3106.42,3848616.0
1763164500,3105.69,3108.7,3100.51,3107.68,2871068.0
1763164560,3107.69,3107.69,3100.79,3100.79,1587512.0
1763164620,3100.84,3107.22,3100.84,3104.53,1293210.0
1763164680,3104.52,3107.24,3101.0,3107.24,1774528.0
1763164740,3107.85,3112.0,3106.76,3111.2,1889342.0
1763164800,3111.2,3121.41,3109.35,3121.41,2505422.0
1763164860,3121.36,3127.26,3118.91,3125.57,3626224.0
1763164920,3125.56,3133.0,3123.21,3132.48,2385150.0
1763164980,3132.58,3132.58,3124.25,3126.52,1331610.0
1763165040,3126.52,3131.57,3126.52,3129.13,1222032.0
1763165100,3129.13,3130.34,3124.19,3124.58,966902.0
1763165160,3124.24,3129.29,3124.24,3129.27,1159094.0
1763165220,3129.27,3138.61,3126.44,3138.11,3665078.0
1763165280,3138.39,3142.21,3136.41,3140.64,3417200.0
1763165340,3140.51,3140.62,3132.71,3133.49,1027120.0
1763165400,3133.5,3141.65,3133.5,3140.01,1451146.0
1763165460,3140.0,3144.2,3138.27,3143.1,1071694.0
1763165520,3143.83,3145.26,3138.4,3138.94,1560926.0
1763165580,3138.94,3142.99,3138.94,3142.69,986962.0
1763165640,3142.81,3143.07,3138.55,3142.19,528886.0
1763165700,3142.18,3142.19,3138.68,3139.24,553580.0
1763165760,3139.24,3142.82,3135.29,3135.43,996018.0
1763165820,3135.1,3138.72,3134.61,3136.38,988140.0
1763165880,3136.6,3139.18,3136.13,3137.59,871216.0
1763165940,3137.28,3137.94,3132.93,3133.12,826730.0
1763166000,3132.92,3144.0,3132.92,3140.53,1292900.0
1763166060,3140.53,3140.65,3137.32,3140.45,371066.0
1763166120,3140.44,3142.84,3139.66,3141.8,574106.0
1763166180,3141.8,3145.05,3141.09,3142.91,1318410.0
1763166240,3142.9,3149.5,3142.5,3149.5,1135982.0
1763166300,3148.67,3149.81,3141.32,3145.09,1417570.0
1763166360,3145.09,3148.0,3144.64,3145.69,386694.0
1763166420,3145.68,3145.92,3140.58,3142.13,736026.0
1763166480,3142.14,3142.14,3138.2,3140.69,604242.0
1763166540,3140.69,3144.78,3140.01,3143.49,784518.0
1763166600,3143.49,3144.39,3139.02,3139.21,489930.0
1763166660,3137.83,3138.99,3136.22,3138.06,604444.0
1763166720,3138.06,3139.69,3132.6,3132.88,1426410.0
1763166780,3132.9,3132.9,3129.46,3131.68,1702208.0
1763166840,3131.38,3131.99,3128.5,3131.91,1206972.0
1763166900,3132.16,3132.72,3127.19,3127.92,1106236.0
1763166960,3127.91,3130.99,3126.74,3130.99,1453606.0
1763167020,3130.61,3130.86,3126.29,3126.29,1035140.0
1763167080,3126.43,3129.39,3126.43,3126.97,1613050.0
1763167140,3126.98,3126.98,3117.92,3125.67,2345314.0
1763167200,3125.68,3127.27,3125.06,3125.6,380186.0
1763167260,3125.6,3127.84,3124.58,3127.83,399100.0
1763167320,3127.24,3128.23,3125.08,3126.99,1022484.0
1763167380,3127.0,3133.19,3127.0,3131.43,865158.0
1763167440,3131.42,3134.71,3131.05,3133.09,628850.0
1763167500,3133.4,3133.99,3131.06,3131.21,552612.0
1763167560,3131.21,3131.21,3122.4,3122.63,1117980.0
1763167620,3123.14,3128.58,3123.14,3127.93,933660.0
1763167680,3127.93,3128.21,3123.0,3126.52,969074.0
1763167740,3126.61,3127.27,3121.44,3124.2,740398.0
1763167800,3124.2,3124.2,3116.7,3118.69,2268046.0
1763167860,3118.69,3122.57,3118.68,3122.04,866530.0
1763167920,3122.04,3125.0,3121.0,3121.41,388112.0
1763167980,3121.41,3122.58,3121.01,3121.62,638910.0
1763168040,3121.62,3127.06,3118.66,3127.06,1738366.0
1763168100,3127.49,3136.53,3126.28,3136.47,2511534.0
1763168160,3136.47,3140.26,3134.46,3135.1,2001426.0
1763168220,3135.25,3141.23,3135.25,3140.26,1589352.0
1763168280,3140.27,3140.59,3139.02,3140.22,733654.0
1763168340,3140.22,3140.96,3139.72,3139.97,488232.0
1763168400,3139.88,3141.21,3138.73,3139.88,620424.0
1763168460,3139.88,3139.88,3132.65,3132.79,1210750.0
1763168520,3132.49,3132.49,3130.19,3130.56,825494.0
1763168580,3130.55,3132.74,3129.03,3130.39,441892.0
1763168640,3130.66,3131.69,3128.66,3129.13,556344.0
1763168700,3128.95,3129.72,3123.01,3126.41,2210978.0
1763168760,3126.41,3126.73,3125.0,3125.01,790612.0
1763168820,3125.0,3126.72,3123.5,3125.29,415416.0
1763168880,3125.29,3133.64,3125.05,3133.64,770960.0
1763168940,3133.63,3135.72,3130.57,3135.63,908390.0
1763169000,3134.85,3135.06,3130.46,3131.2,395132.0
1763169060,3131.21,3135.84,3129.1,3135.6,318300.0
1763169120,3135.59,3135.6,3132.15,3132.54,505790.0
1763169180,3133.61,3147.99,3133.61,3147.4,2714728.0
1763169240,3147.2,3147.71,3143.75,3145.77,1364584.0
1763169300,3145.15,3149.0,3144.8,3146.57,729838.0
1763169360,3145.64,3150.66,3143.93,3150.06,976870.0
1763169420,3150.3,3150.42,3146.82,3147.06,788888.0
1763169480,3145.75,3153.61,3145.15,3151.04,1928636.0
1763169540,3151.19,3152.27,3148.74,3151.09,647604.0
1763169600,3150.59,3153.0,3148.7,3150.84,674984.0
1763169660,3150.83,3150.83,3144.36,3149.29,742592.0
1763169720,3150.4,3150.59,3147.35,3149.29,691010.0
1763169780,3148.61,3148.61,3144.34,3145.55,613496.0
1763169840,3145.54,3145.77,3144.22,3145.28,1659078.0
1763169900,3145.29,3145.79,3142.62,3145.79,940448.0
1763169960,3146.0,3146.72,3142.7,3142.7,285484.0
1763170020,3142.23,3145.68,3141.0,3145.68,637330.0
1763170080,3145.68,3146.2,3144.34,3144.8,458686.0
1763170140,3144.79,3147.62,3143.95,3146.27,379458.0
1763170200,3146.28,3149.57,3145.9,3149.01,458316.0
1763170260,3148.96,3151.71,3147.79,3151.71,553860.0
1763170320,3151.71,3153.86,3149.17,3149.18,1401616.0
1763170380,3149.18,3155.6,3148.58,3153.38,1718084.0
1763170440,3153.42,3154.48,3151.35,3153.0,713436.0
1763170500,3152.81,3154.31,3150.24,3154.31,405130.0
1763170560,3154.31,3156.17,3152.4,3156.17,721770.0
1763170620,3156.28,3156.29,3152.13,3153.55,676260.0
1763170680,3153.77,3157.18,3153.55,3153.99,814760.0
1763170740,3153.21,3155.22,3151.8,3155.22,532204.0
1763170800,3155.49,3157.16,3154.28,3155.7,594378.0
1763170860,3155.92,3158.49,3154.49,3155.09,672150.0
1763170920,3155.17,3159.97,3155.0,3158.1,630772.0
1763170980,3157.5,3159.52,3157.5,3158.78,359910.0
1763171040,3158.39,3161.69,3157.47,3159.71,826376.0
1763171100,3159.71,3160.23,3157.32,3159.06,826012.0
1763171160,3159.06,3160.44,3157.13,3160.0,449860.0
1763171220,3160.01,3162.98,3158.36,3158.37,1155362.0
1763171280,3158.23,3165.68,3158.23,3163.5,1754936.0
1763171340,3162.8,3162.8,3160.44,3162.21,353472.0
1763171400,3162.21,3166.86,3162.2,3165.35,1103084.0
1763171460,3165.14,3168.52,3162.47,3162.62,1881100.0
1763171520,3162.6,3164.83,3160.0,3163.96,727870.0
1763171580,3163.78,3172.0,3163.77,3171.38,2273230.0
1763171640,3171.32,3172.0,3167.57,3167.57,1423956.0
1763171700,3167.57,3177.9,3167.2,3177.78,3528040.0
1763171760,3177.24,3177.59,3168.72,3169.8,1108186.0
1763171820,3169.61,3173.04,3166.76,3171.11,793264.0
1763171880,3171.1,3172.88,3170.65,3172.38,487988.0
1763171940,3172.38,3173.17,3170.99,3172.11,540474.0
1763172000,3172.12,3172.21,3167.07,3167.29,1554414.0
1763172060,3167.07,3167.29,3165.17,3166.3,1370640.0
1763172120,3166.29,3167.29,3165.39,3166.18,657706.0
1763172180,3166.18,3167.8,3165.46,3165.46,412424.0
1763172240,3164.89,3168.38,3164.1,3167.46,614832.0
1763172300,3167.49,3168.03,3166.1,3167.74,280030.0
1763172360,3167.75,3168.63,3165.49,3166.74,566048.0
1763172420,3166.4,3167.68,3164.07,3164.07,417500.0
1763172480,3164.07,3167.99,3164.07,3166.36,353758.0
1763172540,3166.35,3166.99,3165.03,3166.04,287484.0
1763172600,3166.04,3168.8,3166.04,3168.79,240838.0
1763172660,3168.8,3169.41,3167.34,3167.35,446456.0
1763172720,3167.34,3168.14,3165.23,3165.66,229852.0
1763172780,3165.66,3168.67,3165.4,3166.87,244762.0
1763172840,3166.86,3166.92,3165.59,3165.6,320390.0
1763172900,3165.18,3165.19,3161.41,3163.35,775204.0
1763172960,3163.35,3167.14,3162.4,3167.13,562820.0
1763173020,3167.13,3173.44,3166.88,3173.44,512616.0
1763173080,3173.83,3176.16,3173.6,3174.76,859134.0
1763173140,3174.75,3174.76,3168.89,3169.39,829144.0
1763173200,3169.39,3173.68,3168.77,3171.92,812032.0
1763173260,3171.92,3171.92,3167.14,3169.41,454868.0
1763173320,3169.48,3172.76,3169.48,3172.36,832744.0
1763173380,3172.41,3175.48,3172.4,3172.79,1051698.0
1763173440,3172.78,3173.3,3169.07,3169.59,692874.0
1763173500,3169.59,3170.93,3168.19,3170.54,270644.0
1763173560,3170.55,3172.1,3170.16,3170.65,262370.0
1763173620,3170.65,3173.51,3168.54,3173.51,424666.0
1763173680,3174.08,3175.33,3173.25,3174.06,1249262.0
1763173740,3173.85,3175.57,3172.74,3174.67,322842.0
1763173800,3174.69,3175.62,3172.74,3173.76,769568.0
1763173860,3173.78,3174.17,3168.05,3168.66,1275038.0
1763173920,3168.65,3171.87,3167.91,3170.27,542920.0
1763173980,3170.11,3171.2,3167.84,3171.2,233820.0
1763174040,3171.2,3171.2,3169.0,3169.92,201010.0
1763174100,3169.91,3173.14,3169.17,3169.45,514952.0
1763174160,3169.46,3171.17,3169.45,3170.57,429528.0
1763174220,3170.57,3171.94,3168.0,3171.0,506902.0
1763174280,3170.42,3172.43,3169.38,3170.46,259308.0
1763174340,3170.46,3172.95,3170.01,3172.95,412434.0
1763174400,3172.8,3174.37,3172.47,3173.31,728200.0
1763174460,3173.51,3188.06,3172.42,3182.87,8335370.0
1763174520,3182.64,3185.37,3181.73,3182.18,1603682.0
1763174580,3182.25,3185.58,3180.3,3183.89,2097592.0
1763174640,3183.89,3188.3,3183.1,3187.2,1661436.0
1763174700,3187.38,3191.87,3184.8,3190.77,3850796.0
1763174760,3191.25,3191.25,3184.94,3185.04,1582826.0
1763174820,3185.04,3188.09,3183.45,3184.96,1556552.0
1763174880,3184.96,3184.96,3182.02,3184.14,2807508.0
1763174940,3184.27,3186.32,3182.71,3184.0,861252.0
1763175000,3184.0,3185.33,3181.34,3185.33,1045482.0
1763175060,3185.0,3185.0,3182.1,3182.23,450690.0
1763175120,3182.64,3182.96,3180.2,3182.3,879242.0
1763175180,3182.3,3188.23,3182.3,3187.06,834544.0
1763175240,3187.54,3190.41,3183.75,3184.08,856518.0
1763175300,3184.08,3184.08,3181.62,3182.05,433626.0
1763175360,3182.05,3185.47,3182.05,3185.46,672474.0
1763175420,3185.47,3188.96,3185.21,3188.44,965070.0
1763175480,3188.43,3189.95,3187.46,3188.93,901752.0
1763175540,3188.84,3192.48,3186.83,3192.47,2263478.0
1763175600,3192.14,3192.14,3186.82,3191.85,1220868.0
1763175660,3192.33,3192.8,3187.87,3190.7,1081268.0
1763175720,3190.97,3191.0,3186.0,3187.24,556098.0
1763175780,3187.24,3187.37,3185.32,3186.71,528706.0
1763175840,3186.71,3186.71,3183.89,3185.42,848444.0
1763175900,3184.93,3185.89,3182.57,3184.51,1027076.0
1763175960,3184.43,3184.76,3183.01,3183.51,455124.0
1763176020,3183.51,3185.89,3182.56,3185.68,603952.0
1763176080,3185.68,3185.68,3183.0,3184.19,508082.0
1763176140,3184.19,3184.78,3182.59,3183.85,283844.0
1763176200,3184.2,3186.48,3184.19,3185.92,352610.0
1763176260,3185.91,3185.92,3183.49,3184.74,947920.0
1763176320,3184.92,3185.64,3184.0,3185.64,212192.0
1763176380,3185.92,3188.63,3185.92,3186.82,1003998.0
1763176440,3186.82,3186.82,3183.71,3186.62,785988.0
1763176500,3186.63,3188.64,3184.76,3185.38,843300.0
1763176560,3185.39,3187.11,3184.21,3184.67,480168.0
1763176620,3184.54,3188.31,3184.53,3185.42,382436.0
1763176680,3185.42,3189.8,3183.54,3187.93,1526526.0
1763176740,3187.94,3191.91,3186.07,3188.12,1285312.0
1763176800,3188.23,3188.23,3185.0,3185.0,1342280.0
1763176860,3185.08,3187.03,3182.94,3184.88,2160000.0
1763176920,3184.88,3187.35,3183.71,3185.75,1116418.0
1763176980,3185.55,3185.55,3184.39,3185.36,1243460.0
1763177040,3185.37,3186.27,3182.39,3183.75,1609394.0
1763177100,3183.75,3187.59,3182.38,3186.31,957392.0
1763177160,3186.3,3187.51,3185.07,3187.15,1005192.0
1763177220,3187.14,3187.6,3185.57,3186.68,910176.0
1763177280,3186.69,3189.57,3186.68,3187.14,1637232.0
1763177340,3187.47,3187.49,3183.04,3183.04,922978.0
1763177400,3183.01,3184.02,3180.89,3182.53,1954254.0
1763177460,3182.13,3183.49,3179.48,3180.15,1912814.0
1763177520,3180.15,3180.78,3178.6,3179.0,1474704.0
1763177580,3179.1,3179.22,3174.12,3174.38,3263346.0
1763177640,3174.38,3176.22,3173.67,3175.95,1648902.0
1763177700,3175.94,3177.68,3175.32,3175.95,1339426.0
1763177760,3176.55,3176.62,3174.0,3176.34,766390.0
1763177820,3176.42,3176.42,3173.0,3173.59,1221056.0
1763177880,3173.56,3176.88,3173.56,3174.71,654606.0
1763177940,3174.71,3175.05,3168.46,3168.68,1593626.0
1763178000,3168.67,3170.56,3167.63,3170.0,1486384.0
1763178060,3170.0,3170.0,3166.2,3166.75,1210576.0
1763178120,3166.75,3171.82,3166.01,3169.87,1362132.0
1763178180,3170.25,3174.93,3169.5,3174.93,763500.0
1763178240,3174.8,3177.32,3173.66,3175.56,1689376.0
1763178300,3175.56,3176.28,3172.81,3172.81,1072912.0
1763178360,3172.81,3174.96,3172.81,3173.53,1207912.0
1763178420,3173.36,3174.25,3173.07,3174.25,607326.0
1763178480,3174.24,3174.49,3173.51,3173.99,273266.0
1763178540,3174.2,3176.71,3174.08,3176.7,351662.0
1763178600,3176.71,3177.34,3176.01,3177.29,422562.0
1763178660,3177.28,3177.56,3174.82,3174.83,217944.0
1763178720,3174.45,3175.64,3173.82,3174.8,623932.0
1763178780,3174.8,3174.97,3172.75,3174.97,547202.0
1763178840,3174.66,3175.17,3173.55,3175.16,171124.0
1763178900,3175.17,3178.33,3173.54,3177.66,436032.0
1763178960,3177.67,3177.69,3176.16,3176.94,481112.0
1763179020,3176.99,3178.43,3176.99,3178.01,552608.0
1763179080,3178.01,3178.34,3177.7,3177.71,322638.0
1763179140,3177.71,3178.46,3177.52,3177.88,228124.0
1763179200,3178.0,3179.01,3176.73,3177.72,508836.0
1763179260,3177.72,3178.48,3176.96,3178.39,341862.0
1763179320,3178.38,3179.84,3178.04,3179.84,413890.0
1763179380,3179.93,3180.08,3178.16,3178.98,490604.0
1763179440,3178.98,3179.37,3178.25,3178.8,144238.0
1763179500,3178.8,3181.44,3176.9,3176.9,478316.0
1763179560,3176.89,3176.89,3173.05,3174.14,497792.0
1763179620,3174.14,3176.02,3173.65,3175.57,304920.0
1763179680,3175.57,3175.82,3173.16,3173.87,510904.0
1763179740,3173.87,3174.09,3173.15,3174.04,705102.0
1763179800,3174.04,3175.43,3172.66,3173.71,294030.0
1763179860,3173.71,3178.32,3173.71,3176.5,406686.0
1763179920,3176.78,3177.99,3176.78,3177.55,259058.0
1763179980,3177.8,3178.88,3177.28,3178.88,257626.0
1763180040,3179.28,3182.95,3179.26,3181.11,1014360.0
1763180100,3180.49,3182.35,3180.15,3180.4,749776.0
1763180160,3180.41,3186.27,3180.3,3184.89,813218.0
1763180220,3184.9,3190.88,3184.9,3188.04,2536638.0
1763180280,3188.44,3189.2,3186.5,3187.2,1702766.0
1763180340,3187.2,3187.35,3186.3,3186.49,430378.0
1763180400,3186.48,3188.5,3181.8,3181.8,1225738.0
1763180460,3181.8,3185.1,3181.08,3181.56,1393508.0
1763180520,3181.77,3181.78,3177.87,3179.82,1648222.0
1763180580,3179.82,3179.87,3177.39,3179.31,449382.0
1763180640,3179.31,3180.0,3178.34,3178.34,276716.0
1763180700,3178.34,3178.35,3173.98,3174.26,1062410.0
1763180760,3174.3,3175.15,3171.19,3172.92,913148.0
1763180820,3172.91,3172.99,3171.5,3172.94,534350.0
1763180880,3172.94,3172.95,3171.0,3171.11,1368792.0
1763180940,3171.11,3172.85,3171.01,3171.7,518638.0
1763181000,3172.14,3172.14,3168.63,3168.65,735644.0
1763181060,3168.66,3168.69,3165.17,3167.36,2945874.0
1763181120,3167.36,3168.3,3166.08,3166.21,937648.0
1763181180,3166.21,3168.7,3165.9,3167.78,625574.0
1763181240,3167.78,3169.57,3167.78,3169.56,371748.0
1763181300,3169.56,3170.3,3169.0,3169.92,942992.0
1763181360,3169.92,3171.89,3168.93,3171.89,466384.0
1763181420,3171.89,3172.39,3170.72,3170.75,636524.0
1763181480,3170.75,3170.75,3169.01,3169.22,264648.0
1763181540,3169.22,3169.45,3168.09,3168.22,492118.0
1763181600,3168.23,3168.23,3162.5,3162.5,884900.0
1763181660,3162.81,3167.11,3162.45,3165.82,1408980.0
1763181720,3165.82,3166.37,3164.2,3164.29,615000.0
1763181780,3164.29,3164.29,3162.46,3163.65,295862.0
1763181840,3163.65,3163.66,3161.55,3161.55,405004.0
1763181900,3161.08,3161.84,3158.48,3161.37,3539044.0
1763181960,3161.54,3161.85,3160.57,3161.79,472240.0
1763182020,3161.79,3162.88,3160.01,3162.88,306970.0
1763182080,3162.68,3162.88,3161.01,3161.84,315924.0
1763182140,3161.85,3164.29,3161.84,3164.24,696050.0
1763182200,3164.24,3164.39,3162.98,3164.38,825068.0
1763182260,3164.38,3164.39,3162.76,3164.13,249306.0
1763182320,3164.38,3165.0,3164.29,3164.7,341064.0
1763182380,3164.71,3170.08,3164.7,3170.08,712138.0
1763182440,3169.36,3170.9,3167.51,3170.6,1583896.0
1763182500,3170.99,3174.18,3170.99,3173.71,1039184.0
1763182560,3173.72,3173.72,3171.0,3171.66,522882.0
1763182620,3171.66,3171.67,3170.0,3170.9,416034.0
1763182680,3170.9,3171.53,3168.9,3169.83,429202.0
1763182740,3169.82,3170.96,3169.82,3170.7,119742.0
1763182800,3170.71,3170.71,3168.57,3168.7,1053408.0
1763182860,3168.7,3170.34,3168.69,3170.34,245168.0
1763182920,3170.34,3170.34,3168.16,3168.17,219132.0
1763182980,3167.98,3169.6,3166.53,3169.34,528242.0
1763183040,3169.38,3169.47,3168.5,3168.5,295800.0
1763183100,3168.51,3170.4,3168.5,3170.27,277532.0
1763183160,3170.27,3172.53,3170.26,3171.21,435258.0
1763183220,3171.36,3175.09,3171.36,3172.55,837384.0
1763183280,3172.55,3172.56,3168.0,3168.41,865624.0
1763183340,3168.41,3168.82,3167.02,3167.99,253182.0
1763183400,3167.99,3168.67,3166.99,3166.99,332190.0
1763183460,3167.1,3167.1,3164.26,3164.39,616960.0
1763183520,3164.39,3165.01,3160.08,3160.08,1217622.0
1763183580,3160.09,3162.0,3160.09,3161.99,1120498.0
1763183640,3161.99,3162.48,3160.87,3161.98,633672.0
1763183700,3161.97,3162.48,3161.49,3162.47,200468.0
1763183760,3162.47,3167.81,3162.36,3167.28,515434.0
1763183820,3167.29,3175.12,3166.37,3173.47,1135304.0
1763183880,3173.62,3175.72,3173.17,3175.72,1075254.0
1763183940,3175.66,3175.87,3172.68,3172.69,644392.0
1763184000,3172.69,3174.05,3172.5,3174.05,201152.0
1763184060,3174.2,3174.35,3171.7,3172.88,607202.0
1763184120,3172.56,3172.67,3171.67,3172.12,298184.0
1763184180,3172.13,3173.74,3170.47,3170.47,625254.0
1763184240,3170.39,3172.0,3169.25,3169.33,225136.0
1763184300,3169.33,3171.71,3169.33,3171.62,744232.0
1763184360,3171.73,3171.74,3170.25,3171.01,176686.0
1763184420,3170.52,3172.0,3170.42,3171.47,411882.0
1763184480,3171.56,3172.18,3168.0,3168.01,478800.0
1763184540,3168.01,3169.2,3167.4,3169.2,269634.0
1763184600,3169.19,3169.32,3167.28,3168.33,296744.0
1763184660,3168.33,3171.92,3168.33,3170.9,276434.0
1763184720,3171.7,3172.41,3170.71,3171.66,674890.0
1763184780,3171.66,3174.25,3171.0,3172.16,1281694.0
1763184840,3172.1,3174.85,3172.1,3172.85,362728.0
1763184900,3172.86,3172.86,3170.0,3170.0,219624.0
1763184960,3170.01,3171.93,3170.0,3170.1,97858.0
1763185020,3170.11,3170.41,3168.63,3169.88,210866.0
1763185080,3169.88,3169.95,3169.21,3169.51,82432.0
1763185140,3169.34,3169.6,3169.21,3169.6,105314.0
1763185200,3169.59,3169.6,3167.01,3167.27,261754.0
1763185260,3167.61,3170.71,3167.31,3170.71,250676.0
1763185320,3170.71,3172.77,3170.71,3171.91,425940.0
1763185380,3172.06,3173.3,3172.05,3172.85,763780.0
1763185440,3172.95,3174.0,3172.75,3173.74,432372.0
1763185500,3173.75,3174.39,3171.99,3173.5,425198.0
1763185560,3173.5,3178.0,3173.5,3177.99,620432.0
1763185620,3178.37,3179.57,3177.21,3177.53,542816.0
1763185680,3177.53,3177.75,3176.18,3177.33,263938.0
1763185740,3177.32,3179.41,3176.52,3176.64,341922.0
1763185800,3176.64,3178.2,3176.64,3177.23,200626.0
1763185860,3177.76,3180.5,3177.76,3180.29,460930.0
1763185920,3180.29,3181.4,3179.51,3179.52,792842.0
1763185980,3179.22,3180.87,3178.82,3179.65,660410.0
1763186040,3179.66,3180.82,3178.55,3179.3,685342.0
1763186100,3179.32,3181.2,3179.06,3181.19,463198.0
1763186160,3181.19,3182.0,3180.71,3180.71,417680.0
1763186220,3180.71,3180.71,3177.57,3178.37,458400.0
1763186280,3178.37,3179.08,3177.13,3178.35,386370.0
1763186340,3178.41,3178.74,3177.11,3177.5,352656.0
1763186400,3177.49,3178.23,3176.36,3176.89,399842.0
1763186460,3176.89,3176.9,3176.14,3176.29,167646.0
1763186520,3176.29,3176.99,3175.69,3176.98,572424.0
1763186580,3176.98,3176.98,3175.66,3175.94,612984.0
1763186640,3175.93,3176.25,3174.59,3174.6,380790.0
1763186700,3174.61,3178.24,3174.6,3176.2,440650.0
1763186760,3176.4,3177.02,3174.61,3175.23,193578.0
1763186820,3175.23,3175.92,3175.0,3175.68,284750.0
1763186880,3175.68,3180.05,3175.32,3179.6,705360.0
1763186940,3179.6,3179.6,3177.72,3178.25,645090.0
1763187000,3178.25,3179.14,3178.25,3178.62,164298.0
1763187060,3178.96,3179.52,3178.71,3179.36,124772.0
1763187120,3179.36,3181.3,3179.36,3180.99,222356.0
1763187180,3180.86,3180.87,3180.25,3180.62,165008.0
1763187240,3180.61,3180.62,3179.08,3179.28,281168.0
1763187300,3179.29,3179.29,3177.5,3178.69,299576.0
1763187360,3178.69,3181.04,3178.69,3181.03,199336.0
1763187420,3181.03,3181.72,3180.18,3181.29,415672.0
1763187480,3181.29,3181.84,3180.09,3180.3,224474.0
1763187540,3180.29,3180.3,3179.39,3179.39,217280.0
1763187600,3179.4,3181.77,3178.27,3181.54,722648.0
1763187660,3181.54,3181.62,3179.74,3181.07,200172.0
1763187720,3181.06,3181.73,3180.44,3180.74,268962.0
1763187780,3180.73,3182.22,3180.73,3181.75,599282.0
1763187840,3181.76,3183.06,3180.87,3182.84,619226.0
1763187900,3182.83,3182.89,3180.42,3181.05,316290.0
1763187960,3181.05,3181.05,3178.88,3178.88,548996.0
1763188020,3178.88,3178.88,3176.42,3176.68,507466.0
1763188080,3176.68,3177.81,3176.68,3177.56,384948.0
1763188140,3177.56,3177.56,3177.16,3177.17,138040.0
1763188200,3177.17,3177.46,3176.05,3176.24,365212.0
1763188260,3176.25,3177.56,3176.18,3177.12,252058.0
1763188320,3177.12,3180.68,3176.81,3180.68,540116.0
1763188380,3180.68,3180.68,3179.25,3179.26,235852.0
1763188440,3179.79,3179.79,3178.4,3178.4,187930.0
1763188500,3178.33,3179.74,3177.9,3179.18,401530.0
1763188560,3179.18,3179.28,3178.64,3178.99,119276.0
1763188620,3178.99,3183.77,3178.71,3183.63,572038.0
1763188680,3183.91,3186.33,3183.91,3184.92,1683588.0
1763188740,3184.91,3184.92,3181.0,3181.01,545104.0
1763188800,3181.0,3181.01,3180.43,3180.71,559462.0
1763188860,3180.66,3180.66,3175.61,3175.61,1009898.0
1763188920,3175.46,3175.46,3172.31,3173.33,913326.0
1763188980,3173.32,3173.32,3170.78,3171.57,1362004.0
1763189040,3171.34,3171.93,3166.23,3169.07,1557592.0
1763189100,3168.69,3168.69,3165.56,3166.38,1009856.0
1763189160,3166.33,3169.88,3165.43,3168.96,1404400.0
1763189220,3168.95,3172.49,3168.9,3169.68,1008254.0
1763189280,3169.68,3170.64,3169.18,3170.35,662766.0
1763189340,3170.36,3170.67,3169.17,3170.66,475886.0
1763189400,3170.66,3170.66,3168.23,3169.22,387946.0
1763189460,3169.23,3172.14,3169.22,3172.14,270278.0
1763189520,3172.14,3173.93,3172.14,3172.88,873812.0
1763189580,3172.88,3176.8,3172.5,3176.54,795520.0
1763189640,3176.66,3180.0,3176.66,3178.87,920152.0
1763189700,3178.46,3178.46,3176.22,3176.97,341718.0
1763189760,3176.96,3176.97,3174.89,3174.89,133134.0
1763189820,3174.97,3174.97,3172.0,3173.78,709086.0
1763189880,3173.77,3173.78,3172.94,3173.49,453360.0
1763189940,3173.49,3174.55,3173.49,3173.99,121452.0
1763190000,3173.98,3173.99,3171.28,3171.29,303106.0
1763190060,3171.29,3171.29,3168.98,3168.98,578532.0
1763190120,3168.98,3172.0,3168.58,3172.0,457662.0
1763190180,3172.49,3174.0,3171.27,3172.01,695446.0
1763190240,3172.01,3172.01,3169.2,3169.53,383430.0
1763190300,3169.54,3172.34,3169.51,3172.31,1093448.0
1763190360,3172.31,3175.82,3172.31,3175.6,591632.0
1763190420,3175.6,3175.6,3174.06,3175.25,184152.0
1763190480,3175.25,3176.83,3174.61,3174.95,936660.0
1763190540,3174.95,3178.89,3174.95,3178.88,265708.0
1763190600,3178.88,3179.63,3178.86,3179.56,502330.0
1763190660,3179.67,3180.0,3177.95,3178.05,504898.0
1763190720,3177.93,3179.34,3177.93,3178.72,199904.0
1763190780,3178.72,3179.16,3178.5,3179.01,144258.0
1763190840,3179.01,3181.91,3179.01,3180.93,922474.0
1763190900,3180.93,3180.93,3176.7,3178.0,315256.0
1763190960,3178.0,3179.83,3176.7,3176.71,284492.0
1763191020,3176.71,3178.06,3176.37,3177.22,212972.0
1763191080,3177.23,3179.36,3176.95,3178.41,216960.0
1763191140,3178.4,3179.0,3176.47,3178.05,174492.0
1763191200,3178.05,3178.66,3176.56,3176.89,220006.0
1763191260,3176.89,3179.38,3176.75,3179.37,227786.0
1763191320,3179.4,3179.4,3175.0,3175.01,223126.0
1763191380,3175.0,3178.41,3174.03,3178.02,1267164.0
1763191440,3178.02,3181.9,3178.02,3181.85,477940.0
1763191500,3181.99,3184.0,3181.99,3182.91,1111738.0
1763191560,3183.02,3183.24,3181.33,3181.59,335706.0
1763191620,3181.8,3182.87,3181.79,3182.79,292208.0
1763191680,3182.78,3182.79,3178.42,3179.39,291786.0
1763191740,3179.39,3180.71,3179.38,3180.7,174292.0
1763191800,3180.71,3180.71,3179.43,3180.37,190672.0
1763191860,3180.36,3180.37,3177.31,3177.68,419278.0
1763191920,3177.68,3180.53,3177.68,3179.7,233530.0
1763191980,3179.66,3180.1,3178.31,3178.8,136806.0
1763192040,3178.8,3181.18,3178.36,3179.93,276410.0
1763192100,3179.62,3179.71,3176.71,3177.86,210898.0
1763192160,3177.86,3177.95,3175.69,3176.1,482034.0
1763192220,3176.11,3178.84,3176.05,3176.29,817142.0
1763192280,3176.29,3176.55,3173.7,3173.7,346942.0
1763192340,3173.7,3175.5,3173.28,3175.5,294576.0
1763192400,3175.5,3176.89,3172.62,3172.63,533008.0
1763192460,3172.55,3173.33,3170.85,3172.48,709320.0
1763192520,3172.74,3173.71,3172.15,3173.56,319712.0
1763192580,3173.56,3173.56,3171.4,3172.67,361476.0
1763192640,3172.66,3172.67,3171.0,3171.83,428476.0
1763192700,3171.83,3172.0,3171.06,3171.81,358818.0
1763192760,3171.82,3173.27,3169.26,3169.26,714718.0
1763192820,3169.26,3172.55,3167.3,3171.0,1327178.0
1763192880,3170.99,3171.46,3168.75,3171.31,268862.0
1763192940,3171.3,3171.31,3168.54,3169.15,318818.0
1763193000,3169.15,3172.64,3169.14,3172.03,752638.0
1763193060,3172.29,3173.82,3171.5,3171.5,198680.0
1763193120,3171.5,3174.64,3171.5,3174.63,673936.0
1763193180,3174.63,3174.85,3173.74,3174.58,840080.0
1763193240,3174.58,3175.48,3173.5,3174.27,444402.0
1763193300,3174.26,3175.24,3173.16,3175.24,258554.0
1763193360,3175.23,3175.24,3174.07,3175.24,234368.0
1763193420,3175.24,3175.33,3174.01,3174.01,77862.0
1763193480,3174.01,3175.96,3174.01,3175.21,310444.0
1763193540,3175.21,3175.21,3174.0,3174.99,159344.0
1763193600,3174.98,3176.6,3172.33,3172.73,361562.0
1763193660,3172.72,3172.73,3165.73,3165.87,1540228.0
1763193720,3165.4,3167.38,3161.84,3165.9,2142792.0
1763193780,3166.63,3168.47,3162.26,3164.3,627430.0
1763193840,3164.44,3165.16,3163.57,3165.04,543694.0
1763193900,3165.04,3166.55,3164.03,3164.4,381108.0
1763193960,3164.5,3165.01,3162.12,3163.99,1549980.0
1763194020,3163.99,3166.47,3163.93,3165.95,657238.0
1763194080,3165.94,3166.74,3165.06,3166.05,315742.0
1763194140,3166.06,3166.06,3163.78,3165.17,266498.0
1763194200,3165.52,3168.76,3164.87,3167.14,1038074.0
1763194260,3167.14,3168.31,3165.8,3166.87,415642.0
1763194320,3166.88,3167.52,3165.8,3165.81,211838.0
1763194380,3165.81,3165.96,3163.35,3163.75,316982.0
1763194440,3163.76,3165.65,3163.76,3164.98,320672.0
1763194500,3164.74,3164.74,3160.25,3162.77,850848.0
1763194560,3162.77,3164.95,3162.76,3164.66,841394.0
1763194620,3164.93,3164.94,3163.38,3164.38,891310.0
1763194680,3164.38,3164.38,3162.52,3163.56,529338.0
1763194740,3163.92,3165.3,3163.92,3164.75,402796.0
1763194800,3165.0,3165.87,3163.61,3164.97,319132.0
1763194860,3164.97,3165.12,3160.17,3161.11,931304.0
1763194920,3161.11,3161.81,3158.21,3158.22,1556512.0
1763194980,3158.2,3159.16,3151.9,3153.51,7097100.0
1763195040,3153.14,3155.67,3152.1,3152.38,2287992.0
1763195100,3152.37,3154.81,3150.5,3152.7,2403402.0
1763195160,3152.53,3154.81,3150.01,3150.92,2110418.0
1763195220,3150.92,3153.8,3149.9,3153.79,1262186.0
1763195280,3153.79,3154.81,3153.31,3153.32,856644.0
1763195340,3153.33,3157.35,3153.25,3156.77,1327678.0
1763195400,3156.77,3157.36,3153.75,3155.4,1461628.0
1763195460,3155.41,3155.99,3153.4,3153.65,550680.0
1763195520,3153.66,3155.37,3152.0,3152.0,433720.0
1763195580,3152.0,3153.55,3152.0,3153.39,823266.0
1763195640,3153.4,3154.0,3150.77,3151.25,1161116.0
1763195700,3151.25,3157.49,3151.25,3157.4,1209522.0
1763195760,3157.44,3166.58,3157.43,3164.01,3965554.0
1763195820,3164.01,3165.86,3161.18,3162.25,1001072.0
1763195880,3162.25,3162.81,3158.46,3159.5,632656.0
1763195940,3159.34,3162.0,3157.82,3160.38,1103318.0
1763196000,3160.37,3164.21,3160.37,3162.58,565118.0
1763196060,3162.34,3162.51,3158.59,3158.59,491468.0
1763196120,3158.6,3160.55,3158.0,3160.54,296588.0
1763196180,3160.54,3160.55,3159.03,3159.68,501006.0
1763196240,3159.68,3159.73,3146.23,3147.54,3623652.0
1763196300,3148.34,3150.08,3142.33,3145.35,3357776.0
1763196360,3144.47,3146.81,3142.76,3143.06,3408988.0
1763196420,3142.73,3143.44,3138.14,3139.57,3203240.0
1763196480,3139.02,3142.18,3138.14,3139.43,1749340.0
1763196540,3139.45,3143.24,3138.75,3142.67,1062984.0
1763196600,3142.67,3145.21,3141.26,3142.84,1842804.0
1763196660,3142.84,3142.84,3139.94,3141.54,1254224.0
1763196720,3141.7,3142.71,3139.21,3140.78,759650.0
1763196780,3140.78,3140.78,3133.94,3136.31,3522118.0
1763196840,3135.74,3139.05,3134.44,3138.96,1913014.0
1763196900,3138.93,3140.78,3137.18,3140.78,1173020.0
1763196960,3140.0,3141.0,3137.87,3139.03,654188.0
1763197020,3139.02,3142.36,3138.66,3142.14,1183952.0
1763197080,3142.14,3143.67,3141.57,3143.45,710226.0
1763197140,3143.46,3144.57,3141.81,3141.82,840060.0
1763197200,3141.51,3142.27,3140.0,3142.27,825478.0
1763197260,3142.26,3142.56,3138.76,3139.81,792918.0
1763197320,3139.8,3140.08,3137.9,3138.22,900874.0
1763197380,3138.58,3139.38,3137.12,3138.85,1164216.0
1763197440,3139.0,3145.8,3138.56,3144.02,2430620.0
1763197500,3144.02,3145.24,3141.81,3145.24,563774.0
1763197560,3145.24,3145.31,3139.56,3141.88,711096.0
1763197620,3142.07,3145.47,3141.16,3144.66,448706.0
1763197680,3144.67,3145.83,3143.68,3145.07,398766.0
1763197740,3145.08,3147.27,3144.52,3146.16,699028.0
1763197800,3146.15,3151.56,3146.08,3151.19,2035898.0
1763197860,3152.08,3157.67,3152.08,3155.84,3667694.0
1763197920,3155.84,3158.66,3155.36,3158.3,901926.0
1763197980,3158.3,3158.65,3156.5,3157.53,1151388.0
1763198040,3157.53,3158.61,3156.95,3158.61,960072.0
1763198100,3158.51,3159.39,3156.91,3158.53,698746.0
1763198160,3158.54,3158.62,3154.45,3155.44,670520.0
1763198220,3155.77,3156.44,3155.13,3155.3,742718.0
1763198280,3155.3,3155.31,3153.25,3154.65,982308.0
1763198340,3154.61,3154.61,3152.34,3153.26,294892.0
1763198400,3153.27,3155.83,3152.22,3154.8,423864.0
1763198460,3154.79,3157.78,3154.79,3157.77,757670.0
1763198520,3157.77,3159.45,3155.94,3158.48,655806.0
1763198580,3158.25,3164.0,3157.5,3163.97,1545024.0
1763198640,3163.5,3163.97,3162.26,3162.26,493280.0
1763198700,3162.27,3163.23,3161.61,3162.27,316128.0
1763198760,3162.27,3162.27,3160.81,3161.1,446096.0
1763198820,3161.1,3161.31,3159.04,3159.28,1078422.0
1763198880,3159.29,3159.29,3158.29,3159.15,379842.0
1763198940,3159.15,3159.48,3157.96,3157.96,482946.0
1763199000,3157.96,3158.73,3156.81,3157.53,387300.0
1763199060,3157.54,3157.54,3154.36,3154.5,399926.0
1763199120,3154.5,3155.26,3151.63,3155.26,622228.0
1763199180,3155.26,3157.53,3154.25,3156.53,867358.0
1763199240,3156.53,3156.54,3154.85,3155.43,312140.0
1763199300,3155.42,3156.56,3155.03,3155.92,295878.0
1763199360,3155.63,3158.23,3155.46,3155.58,550070.0
1763199420,3155.58,3159.51,3155.25,3159.5,355136.0
1763199480,3159.51,3159.51,3158.26,3158.99,189360.0
1763199540,3158.99,3161.82,3158.99,3159.82,659866.0
1763199600,3159.4,3160.8,3158.26,3158.99,529644.0
1763199660,3159.0,3160.64,3158.99,3159.99,364288.0
1763199720,3159.99,3161.43,3159.99,3160.81,195128.0
1763199780,3160.81,3161.11,3159.64,3160.6,334618.0
1763199840,3160.61,3163.22,3160.09,3160.52,815928.0
1763199900,3160.27,3160.49,3158.48,3159.16,278456.0
1763199960,3159.0,3159.0,3155.17,3156.1,518844.0
1763200020,3156.1,3156.1,3153.73,3153.73,589462.0
1763200080,3153.85,3154.85,3153.44,3154.37,404900.0
1763200140,3154.37,3154.93,3150.42,3150.43,841542.0
1763200200,3150.43,3150.43,3143.85,3146.41,4720168.0
1763200260,3146.41,3149.77,3145.37,3147.55,695552.0
1763200320,3147.81,3149.55,3146.9,3149.54,735994.0
1763200380,3149.54,3151.57,3149.34,3150.79,823048.0
1763200440,3150.73,3152.47,3150.5,3150.51,704964.0
1763200500,3150.51,3151.76,3150.23,3151.52,285630.0
1763200560,3151.52,3151.52,3150.5,3151.16,176166.0
1763200620,3150.88,3151.99,3150.0,3150.65,350788.0
1763200680,3150.64,3150.64,3147.51,3150.6,385360.0
1763200740,3150.6,3151.89,3150.6,3151.69,293632.0
1763200800,3151.34,3151.69,3148.22,3148.85,473680.0
1763200860,3148.85,3148.86,3145.26,3146.07,1652224.0
1763200920,3146.07,3146.58,3144.4,3146.17,775036.0
1763200980,3146.18,3147.21,3146.16,3146.5,482724.0
1763201040,3146.9,3147.58,3145.0,3147.57,756092.0
1763201100,3147.58,3149.47,3146.06,3149.46,265568.0
1763201160,3149.46,3152.22,3148.44,3149.4,669140.0
1763201220,3149.41,3151.5,3148.2,3149.27,894818.0
1763201280,3149.27,3150.54,3148.59,3148.59,389892.0
1763201340,3148.59,3149.0,3146.46,3149.0,498904.0
1763201400,3148.99,3148.99,3144.4,3144.83,901402.0
1763201460,3144.82,3147.98,3144.54,3146.96,869008.0
1763201520,3146.95,3149.09,3146.21,3149.09,603158.0
1763201580,3149.09,3150.24,3148.99,3150.24,805988.0
1763201640,3150.24,3150.64,3149.88,3150.25,590050.0
1763201700,3150.25,3150.25,3146.47,3146.91,718022.0
1763201760,3146.91,3146.91,3145.01,3146.07,480450.0
1763201820,3146.24,3148.79,3146.0,3148.78,350962.0
1763201880,3148.79,3152.6,3148.78,3151.9,1250844.0
1763201940,3151.9,3153.19,3149.16,3151.03,1127162.0
1763202000,3151.03,3154.38,3150.25,3154.37,2891730.0
1763202060,3154.37,3157.96,3153.89,3157.96,2545304.0
1763202120,3158.1,3159.85,3156.34,3156.7,1078558.0
1763202180,3156.71,3157.0,3155.71,3155.85,278614.0
1763202240,3155.84,3157.38,3155.5,3156.45,356868.0
1763202300,3156.41,3156.41,3154.41,3155.23,436958.0
1763202360,3155.23,3157.64,3155.23,3156.35,595992.0
1763202420,3156.36,3159.0,3155.76,3158.79,401514.0
1763202480,3158.5,3158.9,3156.9,3158.26,752534.0
1763202540,3158.27,3158.27,3156.56,3157.68,321946.0
1763202600,3157.67,3159.68,3157.19,3159.44,257524.0
1763202660,3159.44,3159.44,3157.64,3158.02,737072.0
1763202720,3157.7,3158.69,3156.87,3157.88,770878.0
1763202780,3157.88,3158.19,3156.89,3156.9,181388.0
1763202840,3156.9,3157.97,3156.64,3157.58,316428.0
1763202900,3157.58,3158.07,3155.82,3156.13,281018.0
1763202960,3156.13,3156.3,3153.85,3154.29,436928.0
1763203020,3154.29,3156.33,3154.1,3155.41,231370.0
1763203080,3155.61,3156.22,3154.04,3154.32,241836.0
1763203140,3154.1,3155.02,3153.67,3155.02,561222.0
1763203200,3155.02,3157.35,3154.4,3157.35,886624.0
1763203260,3157.57,3159.39,3157.16,3159.39,1826566.0
1763203320,3159.72,3162.73,3159.72,3162.72,1000318.0
1763203380,3162.72,3163.32,3161.68,3163.32,984776.0
1763203440,3163.14,3168.0,3163.1,3167.06,1964176.0
1763203500,3166.8,3166.8,3164.15,3165.78,1019064.0
1763203560,3165.79,3167.98,3165.02,3165.23,674182.0
1763203620,3165.61,3166.14,3164.45,3165.91,299432.0
1763203680,3166.14,3167.0,3165.81,3166.67,643454.0
1763203740,3166.68,3166.68,3165.55,3165.97,247748.0
1763203800,3165.96,3166.47,3165.3,3165.77,346632.0
1763203860,3165.77,3166.14,3164.62,3165.22,982690.0
1763203920,3165.22,3169.65,3165.22,3168.89,614022.0
1763203980,3168.89,3170.35,3168.28,3169.52,1089228.0
1763204040,3169.13,3169.5,3168.23,3168.31,524230.0
1763204100,3168.32,3168.86,3167.77,3168.3,286312.0
1763204160,3168.31,3169.0,3167.69,3169.0,446150.0
1763204220,3169.0,3169.74,3168.08,3168.25,286674.0
1763204280,3168.25,3168.88,3167.75,3168.21,302028.0
1763204340,3168.22,3168.22,3167.32,3167.41,213294.0
1763204400,3167.41,3168.17,3167.08,3167.95,469902.0
1763204460,3168.06,3168.08,3167.0,3167.66,257990.0
1763204520,3167.66,3169.02,3167.14,3169.02,785794.0
1763204580,3169.02,3170.99,3167.25,3167.26,675098.0
1763204640,3167.01,3167.97,3166.22,3167.97,448290.0
1763204700,3167.96,3167.97,3164.4,3164.53,584578.0
1763204760,3164.54,3165.27,3161.57,3161.57,913696.0
1763204820,3161.42,3161.89,3159.89,3161.08,1144198.0
1763204880,3161.09,3164.02,3160.33,3163.69,423992.0
1763204940,3163.7,3164.21,3163.0,3163.38,163686.0
1763205000,3163.38,3166.73,3163.0,3164.96,521806.0
1763205060,3164.86,3168.73,3164.39,3168.73,1051966.0
1763205120,3168.72,3170.3,3168.34,3168.55,778542.0
1763205180,3168.35,3168.35,3165.29,3165.29,381986.0
1763205240,3165.29,3165.3,3163.0,3164.21,491400.0
1763205300,3164.37,3165.52,3163.91,3164.92,473508.0
1763205360,3164.91,3164.92,3157.58,3157.75,1037474.0
1763205420,3157.75,3158.62,3157.0,3158.35,642008.0
1763205480,3158.62,3162.3,3158.03,3162.3,1000872.0
1763205540,3162.65,3163.16,3161.76,3162.69,993342.0
1763205600,3162.69,3163.76,3162.04,3162.45,254302.0
1763205660,3162.45,3163.0,3161.52,3161.81,163494.0
1763205720,3161.81,3163.1,3161.44,3161.44,162892.0
1763205780,3161.44,3162.19,3160.32,3162.19,151522.0
1763205840,3162.19,3162.47,3161.0,3161.0,155568.0
1763205900,3161.01,3161.47,3160.0,3161.41,211964.0
1763205960,3161.41,3164.88,3161.41,3163.23,392146.0
1763206020,3163.23,3163.9,3163.23,3163.72,240034.0
1763206080,3163.73,3163.73,3162.98,3163.53,208832.0
1763206140,3163.52,3165.15,3163.52,3164.5,157854.0
1763206200,3164.39,3165.48,3164.38,3164.93,651658.0
1763206260,3164.93,3165.0,3163.26,3163.27,171116.0
1763206320,3163.26,3163.62,3157.04,3159.01,2421040.0
1763206380,3159.19,3160.56,3158.32,3158.86,840278.0
1763206440,3158.86,3160.11,3158.32,3159.6,228390.0
1763206500,3159.59,3160.34,3158.17,3158.2,326228.0
1763206560,3158.2,3158.35,3157.05,3157.29,632366.0
1763206620,3157.28,3162.51,3157.28,3162.5,630414.0
1763206680,3162.51,3162.54,3159.36,3159.36,254548.0
1763206740,3159.35,3159.35,3156.07,3158.28,612288.0
1763206800,3158.28,3159.88,3157.7,3159.66,548074.0
1763206860,3159.67,3160.93,3159.67,3160.74,193876.0
1763206920,3160.74,3161.15,3158.46,3160.19,277192.0
1763206980,3160.19,3160.86,3159.81,3159.91,295712.0
1763207040,3159.91,3159.92,3157.21,3158.0,633684.0
1763207100,3157.8,3157.81,3152.11,3152.93,1414018.0
1763207160,3152.93,3153.29,3150.26,3150.79,663456.0
1763207220,3150.78,3154.0,3149.15,3153.33,1174894.0
1763207280,3153.34,3153.65,3150.99,3152.06,670572.0
1763207340,3152.07,3153.91,3151.59,3153.0,1202890.0
1763207400,3153.0,3153.0,3149.64,3150.4,973764.0
1763207460,3150.41,3151.19,3148.6,3148.64,871010.0
1763207520,3148.64,3150.0,3147.0,3148.2,1596010.0
1763207580,3148.2,3149.62,3148.2,3149.61,540854.0
1763207640,3149.62,3151.79,3146.02,3147.3,1927388.0
1763207700,3147.3,3148.12,3145.36,3145.72,466130.0
1763207760,3145.71,3149.81,3145.71,3149.41,635468.0
1763207820,3149.42,3150.99,3148.99,3150.28,457238.0
1763207880,3150.28,3150.28,3149.26,3149.97,814758.0
1763207940,3149.98,3151.22,3149.79,3151.22,235270.0
1763208000,3151.22,3151.22,3146.84,3147.14,1585416.0
1763208060,3147.14,3149.14,3146.58,3149.14,417324.0
1763208120,3149.36,3152.42,3149.09,3149.31,259680.0
1763208180,3148.46,3149.1,3146.13,3149.08,579012.0
1763208240,3149.07,3149.85,3148.02,3149.41,111868.0
1763208300,3149.03,3149.92,3146.3,3148.25,434452.0
1763208360,3147.77,3150.68,3147.76,3150.02,284330.0
1763208420,3150.02,3150.23,3148.45,3148.46,196622.0
1763208480,3148.45,3148.46,3147.0,3147.98,238210.0
1763208540,3147.98,3148.94,3146.0,3146.46,384258.0
1763208600,3146.46,3148.83,3146.43,3148.78,1175394.0
1763208660,3148.77,3152.14,3148.25,3151.98,397070.0
1763208720,3151.98,3153.82,3150.72,3153.64,487718.0
1763208780,3153.57,3156.2,3153.56,3153.78,1235272.0
1763208840,3153.78,3158.04,3153.02,3157.69,1018040.0
1763208900,3157.69,3159.03,3155.23,3158.8,1343630.0
1763208960,3158.8,3159.46,3156.6,3157.14,1179764.0
1763209020,3157.14,3157.82,3155.9,3156.72,587662.0
1763209080,3156.08,3156.7,3153.39,3154.61,438078.0
1763209140,3154.61,3158.01,3154.08,3158.0,391564.0
1763209200,3157.99,3164.32,3157.99,3162.99,1290620.0
1763209260,3162.99,3163.93,3161.71,3163.82,623116.0
1763209320,3163.81,3165.16,3163.2,3165.16,1444740.0
1763209380,3165.32,3166.83,3163.7,3163.96,960524.0
1763209440,3163.95,3166.29,3162.74,3164.61,858410.0
1763209500,3163.97,3165.37,3163.63,3163.64,343930.0
1763209560,3163.64,3164.42,3163.0,3163.77,238202.0
1763209620,3164.02,3166.0,3163.97,3165.29,609750.0
1763209680,3164.91,3165.1,3163.73,3163.73,235658.0
1763209740,3163.73,3164.14,3163.4,3163.91,439166.0
1763209800,3163.76,3163.76,3160.46,3160.78,474810.0
1763209860,3160.78,3162.35,3159.86,3161.5,1287574.0
1763209920,3161.41,3161.85,3159.93,3160.01,919670.0
1763209980,3160.02,3161.81,3160.02,3161.15,140208.0
1763210040,3161.16,3162.66,3159.59,3162.65,229968.0
1763210100,3162.66,3164.51,3161.82,3162.98,239590.0
1763210160,3163.1,3166.44,3163.1,3164.53,499074.0
1763210220,3164.53,3164.76,3162.01,3162.02,391006.0
1763210280,3162.02,3163.18,3161.44,3162.1,345106.0
1763210340,3162.1,3162.1,3160.4,3161.84,813896.0
1763210400,3161.84,3161.84,3160.76,3160.9,340698.0
1763210460,3160.9,3161.5,3160.19,3160.57,192508.0
1763210520,3160.58,3161.7,3160.34,3160.82,172676.0
1763210580,3160.83,3160.83,3154.64,3155.31,1149482.0
1763210640,3155.08,3156.48,3154.04,3155.85,876696.0
1763210700,3155.84,3157.0,3154.51,3155.18,448594.0
1763210760,3155.0,3155.81,3153.13,3155.36,814564.0
1763210820,3155.36,3155.84,3153.0,3153.79,338314.0
1763210880,3153.79,3154.7,3153.4,3154.12,636128.0
1763210940,3154.12,3156.81,3153.9,3156.81,473256.0
1763211000,3156.81,3157.0,3153.9,3153.9,328336.0
1763211060,3153.9,3158.85,3153.9,3158.84,315762.0
1763211120,3158.84,3160.75,3156.94,3160.26,672008.0
1763211180,3160.11,3161.62,3160.11,3161.31,427960.0
1763211240,3161.31,3163.0,3161.31,3162.54,747118.0
1763211300,3162.48,3162.55,3161.41,3161.65,325318.0
1763211360,3161.65,3162.32,3161.32,3161.35,163822.0
1763211420,3161.34,3161.35,3159.11,3160.81,341628.0
1763211480,3160.81,3161.0,3160.46,3160.99,76620.0
1763211540,3161.0,3161.96,3160.66,3160.92,120148.0
1763211600,3160.92,3160.92,3158.87,3158.87,187652.0
1763211660,3158.88,3160.14,3157.91,3159.65,793456.0
1763211720,3159.78,3160.83,3159.62,3160.69,151236.0
1763211780,3160.68,3161.88,3157.85,3157.85,580594.0
1763211840,3157.86,3161.76,3157.85,3161.76,645192.0
1763211900,3161.75,3161.76,3159.16,3160.17,367478.0
1763211960,3160.29,3161.88,3159.8,3161.83,164754.0
1763212020,3161.84,3162.73,3160.86,3162.47,370508.0
1763212080,3162.47,3169.52,3162.47,3169.51,1017360.0
1763212140,3169.23,3170.64,3166.41,3168.02,1350472.0
1763212200,3168.03,3170.06,3165.98,3168.91,1046098.0
1763212260,3169.11,3169.55,3167.61,3168.58,598936.0
1763212320,3168.58,3168.79,3166.91,3168.25,527662.0
1763212380,3168.49,3169.41,3167.14,3167.85,586308.0
1763212440,3167.85,3167.85,3165.94,3166.13,967208.0
1763212500,3166.14,3168.35,3165.0,3168.34,1819976.0
1763212560,3168.34,3172.58,3168.34,3170.51,2359716.0
1763212620,3170.52,3172.0,3169.1,3170.79,544556.0
1763212680,3170.79,3172.9,3170.53,3172.79,773954.0
1763212740,3172.79,3172.79,3171.17,3172.04,556970.0
1763212800,3172.4,3174.11,3172.11,3174.1,908736.0
1763212860,3174.11,3180.56,3172.89,3180.04,3507304.0
1763212920,3180.05,3180.48,3176.01,3176.97,1744330.0
1763212980,3176.32,3179.77,3176.32,3176.61,2038202.0
1763213040,3176.61,3179.57,3176.1,3178.96,1098824.0
1763213100,3178.99,3180.7,3175.95,3177.41,1138318.0
1763213160,3177.42,3180.03,3176.26,3177.66,1726034.0
1763213220,3177.65,3177.92,3176.57,3177.22,854504.0
1763213280,3177.21,3177.5,3175.85,3177.5,869086.0
1763213340,3177.13,3177.25,3176.27,3176.9,369552.0
1763213400,3176.91,3177.5,3175.32,3175.32,598068.0
1763213460,3175.33,3176.28,3172.5,3173.13,993848.0
1763213520,3173.14,3178.31,3173.0,3177.69,1226112.0
1763213580,3177.75,3179.59,3176.27,3176.86,565196.0
1763213640,3176.85,3178.24,3176.0,3177.33,459786.0
1763213700,3177.34,3178.72,3176.22,3177.15,1053928.0
1763213760,3177.14,3180.01,3177.14,3178.11,680084.0
1763213820,3178.27,3179.22,3177.74,3178.72,918424.0
1763213880,3178.73,3181.4,3178.16,3180.4,726066.0
1763213940,3180.39,3182.51,3179.19,3180.63,1197052.0
1763214000,3180.63,3180.63,3175.81,3176.44,846384.0
1763214060,3176.44,3177.31,3175.93,3176.19,454928.0
1763214120,3176.19,3177.43,3176.19,3176.35,744094.0
1763214180,3176.35,3177.38,3176.34,3176.6,180152.0
1763214240,3176.61,3176.61,3175.67,3175.7,431184.0
1763214300,3175.9,3176.08,3172.69,3172.69,1012498.0
1763214360,3172.69,3173.99,3170.79,3171.63,1178248.0
1763214420,3171.64,3176.71,3171.17,3175.67,459288.0
1763214480,3175.99,3176.0,3171.99,3173.33,612218.0
1763214540,3173.33,3173.33,3171.81,3172.64,487646.0
1763214600,3172.39,3172.69,3170.76,3171.02,359086.0
1763214660,3171.02,3171.74,3170.66,3171.11,366650.0
1763214720,3171.1,3175.13,3170.7,3174.2,554588.0
1763214780,3174.2,3176.0,3174.01,3175.02,319388.0
1763214840,3175.02,3185.27,3174.94,3183.49,8008438.0
1763214900,3183.48,3183.49,3180.05,3180.05,1245944.0
1763214960,3180.06,3181.52,3179.54,3180.43,922914.0
1763215020,3180.5,3197.56,3180.5,3191.71,13470398.0
1763215080,3191.63,3191.72,3188.41,3190.19,2372912.0
1763215140,3190.15,3191.23,3187.85,3191.23,1954084.0
1763215200,3191.29,3191.53,3188.25,3188.49,1845184.0
1763215260,3188.49,3191.42,3187.35,3190.0,1291878.0
1763215320,3190.0,3190.0,3186.57,3187.25,1068774.0
1763215380,3187.62,3188.17,3186.08,3186.21,715088.0
1763215440,3186.14,3187.15,3185.1,3185.38,777492.0
1763215500,3185.39,3187.59,3185.38,3187.59,995242.0
1763215560,3187.56,3188.27,3186.76,3187.76,377280.0
1763215620,3187.76,3188.89,3184.42,3184.43,947778.0
1763215680,3184.43,3185.8,3184.0,3185.04,572710.0
1763215740,3185.04,3186.16,3183.95,3185.72,438626.0
1763215800,3185.72,3187.0,3185.09,3185.61,468734.0
1763215860,3185.38,3187.34,3185.36,3187.09,329200.0
1763215920,3187.08,3188.32,3186.79,3187.75,575920.0
1763215980,3187.75,3190.71,3187.75,3190.37,770078.0
1763216040,3190.36,3190.37,3188.92,3189.34,1642982.0
1763216100,3189.69,3191.44,3188.47,3188.63,1345772.0
1763216160,3188.62,3188.78,3185.0,3186.83,936116.0
1763216220,3186.83,3186.92,3184.08,3184.51,811622.0
1763216280,3184.41,3185.0,3183.3,3183.3,779946.0
1763216340,3183.3,3184.56,3183.0,3183.04,719362.0
1763216400,3183.04,3183.23,3180.0,3182.07,1249490.0
1763216460,3182.07,3184.7,3182.07,3184.16,851880.0
1763216520,3184.16,3187.11,3183.7,3184.39,573966.0
1763216580,3183.74,3185.18,3183.53,3184.49,393074.0
1763216640,3184.5,3185.17,3182.22,3182.22,271160.0
1763216700,3182.08,3182.08,3177.0,3177.68,1601558.0
1763216760,3177.68,3180.0,3175.7,3179.29,846976.0
1763216820,3179.28,3181.5,3177.6,3179.01,1149566.0
1763216880,3179.37,3179.92,3178.57,3179.01,231282.0
1763216940,3179.1,3180.0,3178.65,3179.27,663698.0
1763217000,3179.45,3179.46,3175.42,3175.42,1079948.0
1763217060,3175.24,3176.26,3173.74,3175.66,1319350.0
1763217120,3175.25,3178.16,3175.25,3177.76,743354.0
1763217180,3177.75,3180.53,3177.55,3178.19,806618.0
1763217240,3178.19,3178.19,3176.2,3177.12,437676.0
1763217300,3177.13,3180.57,3176.6,3180.55,604570.0
1763217360,3180.72,3184.16,3180.72,3181.12,1856960.0
1763217420,3181.13,3184.42,3181.12,3183.77,551218.0
1763217480,3183.78,3183.83,3181.57,3181.94,535150.0
1763217540,3182.06,3184.21,3182.05,3183.48,265938.0
1763217600,3183.48,3183.78,3179.01,3179.01,398722.0
1763217660,3179.7,3180.0,3177.98,3179.99,276654.0
1763217720,3179.99,3179.99,3177.83,3178.99,183436.0
1763217780,3178.99,3179.97,3178.47,3179.13,200252.0
1763217840,3179.13,3179.87,3178.57,3179.21,145098.0
1763217900,3179.22,3179.22,3174.91,3177.02,654526.0
1763217960,3176.72,3176.83,3174.44,3175.6,442044.0
1763218020,3175.59,3175.85,3173.11,3173.37,439014.0
1763218080,3173.75,3175.34,3173.61,3175.33,594656.0
1763218140,3175.46,3177.01,3174.81,3174.97,500148.0
1763218200,3174.96,3175.63,3173.76,3174.29,511204.0
1763218260,3174.3,3178.2,3174.29,3178.19,762634.0
1763218320,3178.19,3180.0,3177.24,3177.64,479258.0
1763218380,3177.64,3179.01,3177.64,3178.88,603928.0
1763218440,3178.89,3179.23,3178.41,3178.77,219016.0
1763218500,3178.78,3179.5,3176.91,3177.46,351876.0
1763218560,3176.72,3178.25,3175.58,3178.24,524842.0
1763218620,3178.2,3178.25,3177.1,3177.61,268586.0
1763218680,3177.62,3177.94,3176.57,3176.65,226584.0
1763218740,3176.64,3176.78,3175.92,3176.34,146228.0
1763218800,3176.34,3176.78,3175.66,3175.66,179572.0
1763218860,3175.67,3177.11,3174.21,3177.01,528868.0
1763218920,3177.68,3178.15,3176.79,3177.09,373060.0
1763218980,3177.38,3177.38,3171.92,3174.49,715532.0
1763219040,3173.53,3174.97,3172.79,3172.94,393568.0
1763219100,3172.91,3176.26,3172.91,3176.1,309386.0
1763219160,3176.1,3180.0,3174.91,3178.05,768882.0
1763219220,3178.05,3181.0,3178.05,3180.48,392596.0
1763219280,3180.1,3182.6,3179.78,3180.55,1020686.0
1763219340,3180.94,3183.32,3180.94,3183.14,494052.0
1763219400,3183.14,3183.14,3180.68,3180.69,681508.0
1763219460,3180.69,3181.32,3178.84,3181.32,338958.0
1763219520,3181.44,3182.0,3180.9,3181.4,274784.0
1763219580,3181.31,3182.93,3181.31,3182.93,298342.0
1763219640,3182.93,3184.22,3182.4,3182.55,463358.0
1763219700,3182.55,3183.2,3181.03,3181.98,398948.0
1763219760,3181.98,3182.31,3178.69,3178.7,310456.0
1763219820,3178.7,3180.73,3178.7,3180.73,471010.0
1763219880,3180.73,3183.39,3179.81,3179.81,245540.0
1763219940,3179.82,3179.82,3177.3,3178.34,234006.0
1763220000,3178.31,3178.5,3176.65,3178.02,384018.0
1763220060,3178.02,3179.62,3178.01,3178.94,343322.0
1763220120,3178.94,3179.63,3173.84,3175.23,1259570.0
1763220180,3175.24,3177.0,3174.88,3176.87,737836.0
1763220240,3176.86,3180.26,3176.6,3179.25,311344.0
1763220300,3179.26,3186.41,3178.61,3186.41,748616.0
1763220360,3186.48,3187.0,3184.06,3185.4,706658.0
1763220420,3185.39,3186.0,3184.44,3184.45,397070.0
1763220480,3184.44,3185.0,3183.63,3183.63,149914.0
1763220540,3183.63,3184.02,3183.63,3183.77,127688.0
1763220600,3183.78,3184.44,3179.39,3180.34,533834.0
1763220660,3180.6,3180.9,3175.19,3175.92,830366.0
1763220720,3175.53,3175.7,3174.14,3175.27,860924.0
1763220780,3175.28,3176.89,3175.27,3175.93,287608.0
1763220840,3175.93,3177.11,3175.91,3176.81,304176.0
1763220900,3176.94,3177.81,3176.32,3176.47,565290.0
1763220960,3176.46,3178.0,3176.46,3178.0,341702.0
1763221020,3177.99,3181.06,3177.3,3177.3,315192.0
1763221080,3177.3,3179.7,3177.3,3178.55,167380.0
1763221140,3178.54,3179.34,3178.25,3178.81,137608.0
1763221200,3178.81,3178.81,3176.34,3177.62,358838.0
1763221260,3177.62,3179.53,3177.62,3179.33,195456.0
1763221320,3179.32,3179.91,3179.03,3179.78,89186.0
1763221380,3179.77,3181.25,3179.38,3181.25,190430.0
1763221440,3181.24,3181.25,3179.15,3179.48,221252.0
1763221500,3179.47,3181.25,3178.99,3181.24,346682.0
1763221560,3181.25,3186.29,3180.56,3184.59,1480152.0
1763221620,3184.66,3185.48,3183.27,3184.25,292904.0
1763221680,3184.1,3185.5,3183.45,3184.75,505264.0
1763221740,3184.75,3185.06,3183.27,3184.98,255620.0
1763221800,3184.98,3187.59,3184.98,3185.73,690964.0
1763221860,3185.72,3186.58,3184.7,3185.59,388440.0
1763221920,3185.88,3186.82,3185.02,3186.24,304340.0
1763221980,3186.24,3186.77,3185.48,3186.5,686534.0
1763222040,3186.49,3187.0,3185.81,3185.82,481294.0
1763222100,3185.96,3188.36,3185.96,3188.29,366386.0
1763222160,3188.29,3189.33,3187.46,3187.9,496896.0
1763222220,3187.9,3187.9,3186.0,3186.09,769378.0
1763222280,3186.1,3186.1,3181.37,3181.37,583296.0
1763222340,3181.49,3184.68,3181.49,3184.49,391446.0
1763222400,3184.5,3184.5,3182.65,3183.78,405352.0
1763222460,3183.9,3186.39,3181.57,3183.89,1518592.0
1763222520,3183.89,3184.74,3182.38,3183.39,223560.0
1763222580,3183.39,3184.25,3181.47,3183.66,330336.0
1763222640,3183.67,3185.59,3183.66,3184.25,624234.0
1763222700,3183.88,3184.92,3182.34,3182.9,621382.0
1763222760,3182.89,3182.91,3173.84,3175.12,4311192.0
1763222820,3175.1,3175.24,3163.44,3163.44,5020348.0
1763222880,3163.07,3169.33,3162.33,3167.18,3905724.0
1763222940,3167.21,3171.32,3165.91,3170.68,1462510.0
1763223000,3170.67,3171.14,3168.93,3170.22,595944.0
1763223060,3170.22,3172.99,3169.14,3172.84,888462.0
1763223120,3172.84,3174.99,3172.14,3174.62,652416.0
1763223180,3174.44,3174.62,3173.7,3174.56,853380.0
1763223240,3174.56,3175.65,3172.68,3172.7,744434.0
1763223300,3172.7,3173.0,3172.0,3172.0,588854.0
1763223360,3172.0,3172.25,3165.57,3168.03,2841058.0
1763223420,3167.45,3168.3,3164.62,3165.02,933744.0
1763223480,3165.02,3168.18,3164.62,3165.08,1153904.0
1763223540,3165.08,3167.69,3165.08,3166.85,433994.0
1763223600,3166.86,3168.98,3166.09,3168.84,372018.0
1763223660,3168.83,3171.83,3168.83,3171.82,566148.0
1763223720,3172.09,3176.81,3171.38,3176.05,906454.0
1763223780,3176.33,3178.0,3172.7,3172.71,1468206.0
1763223840,3172.13,3174.0,3172.13,3172.73,679010.0
1763223900,3172.74,3173.73,3171.65,3173.09,601312.0
1763223960,3173.1,3174.84,3173.05,3174.13,404800.0
1763224020,3174.13,3174.24,3171.3,3171.44,722624.0
1763224080,3171.61,3171.98,3169.35,3169.47,299614.0
1763224140,3169.25,3169.34,3167.79,3168.74,472616.0
1763224200,3168.68,3169.16,3167.92,3168.14,290056.0
1763224260,3168.14,3168.61,3165.8,3165.99,309552.0
1763224320,3165.69,3167.76,3165.68,3167.16,575362.0
1763224380,3167.04,3170.79,3167.0,3170.19,787210.0
1763224440,3170.19,3171.72,3170.05,3170.78,626700.0
1763224500,3170.79,3172.22,3167.32,3168.1,490430.0
1763224560,3168.1,3171.47,3168.1,3171.35,260348.0
1763224620,3171.34,3172.83,3171.05,3172.83,339026.0
1763224680,3172.85,3172.85,3171.77,3172.15,217860.0
1763224740,3172.15,3173.0,3170.06,3170.77,243912.0
1763224800,3170.79,3173.32,3170.79,3173.31,192622.0
1763224860,3173.31,3177.44,3173.31,3177.43,737746.0
1763224920,3177.6,3181.25,3177.19,3177.9,1542526.0
1763224980,3177.9,3177.98,3177.09,3177.63,178738.0
1763225040,3177.63,3180.0,3177.3,3178.49,406920.0
1763225100,3178.5,3178.9,3176.85,3178.41,499532.0
1763225160,3178.41,3178.99,3175.63,3177.38,289562.0
1763225220,3177.39,3184.29,3177.38,3184.29,587940.0
1763225280,3184.31,3184.49,3181.08,3182.07,1138484.0
1763225340,3182.07,3183.16,3181.47,3183.0,745964.0
1763225400,3182.71,3183.0,3181.0,3181.51,438580.0
1763225460,3181.12,3181.42,3179.83,3181.01,336300.0
1763225520,3181.0,3186.51,3180.85,3183.55,1513304.0
1763225580,3183.56,3184.14,3182.7,3184.14,759364.0
1763225640,3184.14,3186.19,3184.14,3185.16,629698.0
1763225700,3185.15,3185.99,3183.46,3184.8,444002.0
1763225760,3184.8,3184.89,3183.02,3184.26,231306.0
1763225820,3184.27,3185.5,3183.69,3184.14,333666.0
1763225880,3184.13,3184.87,3183.89,3184.15,399920.0
1763225940,3184.14,3185.0,3184.14,3184.77,242166.0
1763226000,3184.78,3188.53,3184.43,3188.48,1310700.0
1763226060,3188.48,3189.13,3187.33,3188.66,715458.0
1763226120,3188.66,3190.0,3185.19,3185.55,968762.0
1763226180,3185.54,3187.94,3185.54,3186.78,571052.0
1763226240,3186.77,3191.99,3186.77,3189.65,1114326.0
1763226300,3189.65,3190.36,3188.52,3189.74,392370.0
1763226360,3189.7,3190.96,3189.14,3190.48,308508.0
1763226420,3190.49,3191.7,3185.79,3186.09,499950.0
1763226480,3186.08,3186.44,3183.64,3183.73,844606.0
1763226540,3183.64,3186.19,3180.9,3185.69,1826676.0
1763226600,3185.7,3186.33,3184.38,3184.49,594438.0
1763226660,3184.49,3191.81,3184.45,3191.33,1058640.0
1763226720,3191.33,3191.34,3188.6,3188.6,708508.0
1763226780,3188.6,3191.03,3188.6,3191.02,1054938.0
1763226840,3191.02,3191.97,3189.13,3189.13,920426.0
1763226900,3189.14,3195.27,3187.41,3192.05,3555322.0
1763226960,3192.05,3193.47,3188.18,3190.59,2408732.0
1763227020,3190.59,3193.64,3190.59,3191.68,633936.0
1763227080,3191.7,3198.35,3191.7,3197.02,1985520.0
1763227140,3197.03,3198.0,3195.2,3195.52,1921530.0
1763227200,3195.51,3204.9,3194.26,3204.9,1511284.0
1763227260,3201.07,3203.66,3199.58,3200.86,7285208.0
1763227320,3200.86,3206.04,3200.71,3206.04,2903932.0
1763227380,3206.05,3215.0,3204.11,3214.35,7211388.0
1763227440,3214.36,3218.31,3211.63,3211.63,4303428.0
1763227500,3211.61,3212.05,3207.35,3209.43,4098264.0
1763227560,3209.42,3209.43,3204.59,3204.59,1959972.0
1763227620,3204.59,3206.69,3204.57,3205.99,1185308.0
1763227680,3205.99,3205.99,3196.9,3198.93,1650752.0
1763227740,3199.25,3200.01,3197.88,3199.0,1767726.0
1763227800,3199.54,3199.54,3195.01,3197.98,1539770.0
1763227860,3197.73,3200.42,3197.72,3200.41,1249944.0
1763227920,3200.42,3201.28,3195.52,3197.89,2184724.0
1763227980,3196.42,3198.32,3195.38,3195.39,1335550.0
1763228040,3195.39,3197.92,3194.12,3195.82,1921364.0
1763228100,3195.82,3196.7,3194.44,3195.18,1217284.0
1763228160,3195.17,3199.15,3194.48,3196.65,1882468.0
1763228220,3196.64,3199.42,3196.45,3199.19,1156862.0
1763228280,3199.18,3201.34,3195.95,3195.96,2060478.0
1763228340,3195.96,3199.45,3195.96,3197.01,400228.0
1763228400,3197.0,3198.0,3195.4,3195.4,785824.0
1763228460,3195.4,3195.41,3191.34,3192.91,1324242.0
1763228520,3192.91,3198.55,3192.66,3197.53,2556172.0
1763228580,3197.52,3200.09,3195.66,3198.41,1762054.0
1763228640,3198.4,3199.71,3197.96,3199.57,684538.0
1763228700,3199.59,3200.73,3198.05,3200.25,2768366.0
1763228760,3200.01,3205.53,3200.0,3205.39,2292278.0
1763228820,3206.32,3211.06,3205.7,3208.94,4130084.0
1763228880,3208.94,3211.08,3207.76,3208.22,2142328.0
1763228940,3207.77,3211.01,3207.58,3210.0,2152930.0
1763229000,3210.01,3211.52,3208.2,3210.91,4103412.0
1763229060,3210.91,3211.65,3210.91,3211.01,963630.0
1763229120,3211.01,3214.27,3211.0,3213.3,1446974.0
1763229180,3213.3,3213.68,3211.97,3213.4,1159514.0
1763229240,3213.0,3214.4,3213.0,3214.4,1526312.0
1763229300,3214.28,3215.01,3210.62,3214.0,2743450.0
1763229360,3214.0,3214.49,3212.55,3213.62,1938210.0
1763229420,3213.62,3214.7,3212.47,3214.14,1372332.0
1763229480,3214.13,3214.77,3213.36,3214.02,727504.0
1763229540,3214.0,3214.48,3214.0,3214.13,569642.0
1763229600,3214.48,3214.48,3209.66,3209.66,4356110.0
1763229660,3209.65,3211.46,3207.87,3209.54,2548846.0
1763229720,3210.14,3216.71,3210.14,3214.01,3978116.0
1763229780,3214.0,3218.01,3214.0,3217.4,2559420.0
1763229840,3217.99,3218.25,3217.0,3218.02,2331094.0
1763229900,3218.06,3219.56,3218.05,3219.02,2499188.0
1763229960,3219.01,3221.44,3216.81,3220.0,3668596.0
1763230020,3220.01,3221.01,3217.27,3220.66,3334298.0
1763230080,3220.65,3224.66,3220.65,3224.56,1943680.0
1763230140,3224.57,3224.57,3219.37,3219.91,1767010.0
1763230200,3219.91,3222.48,3219.2,3222.29,1383688.0
1763230260,3222.28,3227.16,3220.9,3227.15,5249472.0
1763230320,3227.31,3227.65,3224.3,3225.03,1154200.0
1763230380,3225.03,3230.22,3223.51,3230.01,7054912.0
1763230440,3230.01,3230.3,3228.34,3230.0,2783880.0
1763230500,3230.01,3230.01,3225.99,3229.02,2530552.0
1763230560,3229.19,3229.19,3221.91,3222.48,1940662.0
1763230620,3222.47,3224.58,3221.95,3222.7,1391134.0
1763230680,3222.69,3223.0,3219.84,3220.33,2211280.0
1763230740,3220.33,3220.97,3219.42,3219.56,1000986.0
1763230800,3219.56,3220.82,3215.51,3216.65,2110136.0
1763230860,3216.66,3218.21,3214.26,3215.09,3026944.0
1763230920,3215.01,3217.99,3214.57,3216.19,1682488.0
1763230980,3216.19,3218.02,3215.66,3217.05,619588.0
1763231040,3217.04,3217.39,3215.09,3215.86,574756.0
1763231100,3215.86,3215.86,3211.78,3211.78,1064934.0
1763231160,3211.78,3213.96,3211.78,3211.97,772790.0
1763231220,3211.97,3212.06,3211.44,3211.45,552866.0
1763231280,3211.46,3212.07,3211.0,3212.05,1193706.0
1763231340,3212.05,3212.34,3211.5,3212.15,325598.0
1763231400,3212.15,3212.15,3207.8,3208.95,1173088.0
1763231460,3208.95,3208.95,3207.84,3208.78,459024.0
1763231520,3208.44,3209.67,3207.62,3207.62,859412.0
1763231580,3207.6,3208.05,3206.87,3207.99,832858.0
1763231640,3207.99,3209.0,3207.99,3208.99,487488.0
1763231700,3208.99,3212.99,3207.5,3212.69,896664.0
1763231760,3212.99,3213.71,3212.0,3213.6,908610.0
1763231820,3213.87,3216.54,3213.68,3214.88,1367942.0
1763231880,3214.89,3215.16,3212.05,3212.64,741154.0
1763231940,3213.0,3213.63,3211.17,3212.71,292044.0
1763232000,3212.71,3213.55,3210.0,3210.0,303314.0
1763232060,3210.0,3213.44,3210.0,3212.22,244928.0
1763232120,3212.21,3213.4,3211.6,3212.16,209688.0
1763232180,3212.17,3213.28,3211.88,3212.65,246812.0
1763232240,3212.65,3212.77,3212.13,3212.13,105588.0
1763232300,3212.13,3212.13,3208.77,3210.26,419306.0
1763232360,3210.26,3210.27,3209.38,3209.99,391540.0
1763232420,3209.99,3210.33,3209.45,3210.31,180558.0
1763232480,3210.31,3210.59,3208.72,3210.0,307116.0
1763232540,3210.0,3212.47,3210.0,3211.33,323702.0
1763232600,3210.98,3210.99,3208.72,3208.73,914526.0
1763232660,3208.72,3209.62,3208.72,3209.39,347300.0
1763232720,3209.39,3211.38,3209.39,3210.56,434066.0
1763232780,3210.56,3210.72,3207.2,3207.21,547374.0
1763232840,3207.21,3207.21,3203.03,3204.52,1496770.0
1763232900,3204.52,3206.47,3204.0,3205.56,427212.0
1763232960,3205.44,3205.67,3205.01,3205.12,352198.0
1763233020,3205.12,3205.46,3203.39,3203.39,382046.0
1763233080,3203.4,3205.37,3203.07,3205.37,993106.0
1763233140,3205.37,3207.38,3205.37,3207.14,608820.0
1763233200,3207.14,3207.15,3204.72,3204.77,907056.0
1763233260,3204.77,3206.0,3204.26,3205.57,334682.0
1763233320,3205.57,3206.72,3205.29,3206.13,769588.0
1763233380,3206.13,3208.67,3206.13,3208.67,328380.0
1763233440,3208.67,3210.5,3207.66,3208.8,465764.0
1763233500,3208.8,3211.38,3208.8,3210.17,675038.0
1763233560,3210.17,3210.42,3206.68,3208.1,222804.0
1763233620,3208.09,3210.15,3208.09,3210.15,269640.0
1763233680,3210.15,3213.02,3210.14,3211.65,271460.0
1763233740,3212.14,3213.44,3210.77,3210.77,477166.0
1763233800,3210.78,3211.29,3209.62,3210.08,197008.0
1763233860,3210.09,3210.39,3208.3,3208.31,116846.0
1763233920,3208.3,3209.63,3208.3,3209.35,305940.0
1763233980,3209.34,3210.29,3209.34,3209.4,145706.0
1763234040,3209.4,3210.98,3209.4,3210.44,135088.0
1763234100,3210.44,3210.45,3208.36,3208.37,470230.0
1763234160,3208.37,3208.37,3206.48,3207.22,331264.0
1763234220,3207.22,3208.99,3207.22,3207.98,178720.0
1763234280,3207.98,3207.98,3205.5,3206.91,449178.0
1763234340,3206.92,3208.8,3206.91,3208.79,490034.0
1763234400,3208.8,3209.21,3207.32,3207.33,120416.0
1763234460,3207.33,3208.0,3205.64,3206.15,252566.0
1763234520,3206.16,3206.78,3203.64,3204.68,416854.0
1763234580,3204.68,3205.92,3203.55,3203.55,322916.0
1763234640,3203.55,3204.15,3203.55,3204.15,344584.0
1763234700,3204.15,3204.42,3197.22,3199.12,2905580.0
1763234760,3199.07,3200.0,3197.9,3198.12,746756.0
1763234820,3198.11,3199.69,3198.11,3199.44,277302.0
1763234880,3199.44,3200.66,3199.25,3200.15,438802.0
1763234940,3200.15,3201.0,3200.15,3200.99,174788.0
1763235000,3201.0,3201.2,3198.95,3199.91,356932.0
1763235060,3199.9,3200.99,3199.9,3200.67,157360.0
1763235120,3200.66,3201.68,3198.27,3199.2,312108.0
1763235180,3199.21,3200.03,3199.0,3200.02,150772.0
1763235240,3200.03,3200.12,3193.92,3194.46,2524834.0
1763235300,3194.04,3196.96,3192.4,3196.72,655494.0
1763235360,3197.19,3197.89,3195.83,3196.91,342524.0
1763235420,3196.91,3197.11,3196.09,3197.06,187318.0
1763235480,3197.06,3199.07,3197.06,3198.68,317862.0
1763235540,3198.67,3199.2,3198.67,3199.01,70496.0
1763235600,3199.01,3199.01,3197.58,3197.59,223976.0
1763235660,3197.59,3199.44,3197.59,3199.43,488710.0
1763235720,3199.43,3199.77,3196.62,3196.62,230970.0
1763235780,3196.57,3196.57,3195.37,3195.99,912850.0
1763235840,3195.99,3196.6,3195.99,3196.3,149802.0
1763235900,3196.3,3196.5,3193.49,3194.57,377714.0
1763235960,3194.58,3194.58,3191.21,3192.5,732266.0
1763236020,3192.46,3194.64,3192.16,3193.63,355994.0
1763236080,3193.64,3194.39,3193.5,3194.11,185838.0
1763236140,3194.11,3195.0,3194.11,3194.58,347578.0
1763236200,3194.58,3194.92,3193.31,3194.25,382016.0
1763236260,3194.25,3196.52,3194.25,3195.83,186326.0
1763236320,3195.72,3195.94,3195.0,3195.66,120090.0
1763236380,3195.65,3197.87,3195.65,3197.57,115036.0
1763236440,3197.55,3199.0,3197.54,3197.91,524062.0
1763236500,3197.91,3198.73,3197.7,3198.27,260076.0
1763236560,3198.28,3198.28,3196.69,3196.69,230308.0
1763236620,3197.2,3197.59,3196.95,3197.31,127734.0
1763236680,3197.32,3198.86,3196.48,3197.08,766628.0
1763236740,3197.08,3197.09,3196.42,3196.7,82564.0
1763236800,3196.69,3197.08,3196.36,3196.36,183070.0
1763236860,3196.36,3197.0,3194.63,3194.63,214900.0
1763236920,3194.62,3195.0,3192.56,3193.65,405286.0
1763236980,3193.69,3194.75,3193.0,3194.74,383700.0
1763237040,3194.75,3197.44,3194.74,3197.07,289978.0
1763237100,3197.06,3197.09,3194.58,3194.6,415044.0
1763237160,3194.59,3195.66,3194.08,3194.08,151244.0
1763237220,3194.08,3194.88,3193.07,3193.43,216444.0
1763237280,3193.44,3194.84,3192.77,3193.5,160896.0
1763237340,3193.49,3196.53,3193.49,3196.34,165692.0
1763237400,3196.34,3197.8,3196.33,3197.52,193136.0
1763237460,3197.52,3199.4,3197.52,3197.52,199094.0
1763237520,3197.52,3198.08,3196.64,3198.08,127972.0
1763237580,3198.08,3198.56,3197.4,3197.56,158128.0
1763237640,3197.57,3198.35,3197.56,3198.06,138624.0
1763237700,3197.31,3197.67,3194.26,3194.27,195520.0
1763237760,3194.27,3194.27,3187.59,3188.35,2319242.0
1763237820,3188.36,3189.29,3186.25,3189.28,1429940.0
1763237880,3189.29,3189.77,3186.06,3186.06,1154850.0
1763237940,3186.06,3187.65,3185.0,3187.2,1417276.0
1763238000,3187.21,3190.25,3186.96,3189.31,639292.0
1763238060,3189.31,3189.31,3185.04,3186.88,527606.0
1763238120,3186.89,3187.95,3186.35,3187.95,322006.0
1763238180,3187.96,3189.76,3187.95,3189.75,361366.0
1763238240,3189.76,3189.76,3187.39,3188.41,361278.0
1763238300,3188.41,3188.73,3186.8,3188.73,266328.0
1763238360,3188.93,3190.0,3187.76,3187.76,777890.0
1763238420,3187.77,3187.98,3186.66,3186.87,361046.0
1763238480,3186.87,3187.7,3185.92,3187.69,208550.0
1763238540,3187.84,3188.04,3186.96,3187.39,121540.0
1763238600,3186.21,3186.21,3183.24,3184.29,706758.0
1763238660,3184.16,3185.39,3183.8,3185.39,483488.0
1763238720,3185.22,3187.59,3185.22,3187.58,449040.0
1763238780,3186.63,3186.63,3185.1,3185.45,181480.0
1763238840,3185.44,3186.17,3184.09,3184.09,184590.0
1763238900,3184.1,3185.25,3183.8,3184.99,281848.0
1763238960,3184.99,3185.15,3184.1,3185.0,207258.0
1763239020,3184.37,3185.42,3180.77,3180.77,636868.0
1763239080,3180.92,3182.0,3179.68,3181.68,1321828.0
1763239140,3181.49,3182.66,3181.49,3182.08,368402.0
1763239200,3181.5,3181.51,3180.04,3180.04,463840.0
1763239260,3180.04,3180.37,3178.95,3179.26,1917494.0
1763239320,3179.25,3179.99,3179.03,3179.03,299276.0
1763239380,3179.03,3179.04,3174.17,3175.05,1991670.0
1763239440,3175.06,3178.4,3175.06,3177.5,954822.0
1763239500,3176.99,3181.05,3176.98,3180.17,862392.0
1763239560,3180.03,3180.64,3178.93,3180.64,385882.0
1763239620,3180.64,3181.67,3178.0,3178.06,332364.0
1763239680,3178.06,3179.76,3176.79,3178.36,428336.0
1763239740,3178.35,3180.0,3176.37,3176.38,553232.0
1763239800,3176.38,3181.44,3176.37,3180.55,574076.0
1763239860,3181.56,3181.68,3175.35,3175.99,900652.0
1763239920,3176.0,3176.77,3168.54,3168.63,4028698.0
1763239980,3168.19,3169.97,3165.86,3167.69,2044302.0
1763240040,3167.52,3175.16,3167.52,3173.35,2674442.0
1763240100,3173.34,3173.88,3172.28,3172.33,1175912.0
1763240160,3172.01,3172.01,3169.71,3170.78,695468.0
1763240220,3170.77,3171.32,3169.77,3170.45,435370.0
1763240280,3170.45,3172.98,3170.26,3172.19,281460.0
1763240340,3172.18,3173.87,3171.22,3173.87,261770.0
1763240400,3173.53,3174.23,3172.75,3173.39,778484.0
1763240460,3173.4,3173.4,3171.77,3172.53,247754.0
1763240520,3172.54,3175.44,3172.53,3174.11,553342.0
1763240580,3174.21,3176.71,3174.11,3175.82,1539020.0
1763240640,3175.83,3176.6,3175.14,3175.92,678882.0
1763240700,3175.92,3176.18,3174.34,3176.09,278630.0
1763240760,3176.29,3184.68,3176.29,3184.68,2516254.0
1763240820,3184.45,3184.46,3182.54,3182.89,626118.0
1763240880,3182.89,3183.46,3180.13,3181.33,867252.0
1763240940,3181.22,3181.23,3178.06,3180.56,664116.0
1763241000,3180.55,3181.92,3179.66,3181.81,468992.0
1763241060,3181.81,3184.7,3181.68,3183.57,838428.0
1763241120,3183.57,3184.16,3182.1,3183.04,713888.0
1763241180,3183.09,3183.09,3178.58,3179.42,1420104.0
1763241240,3179.43,3181.33,3179.18,3181.24,249766.0
1763241300,3181.25,3183.37,3180.0,3180.0,672554.0
1763241360,3180.01,3180.74,3179.68,3179.99,142830.0
1763241420,3180.0,3180.43,3179.26,3179.7,276140.0
1763241480,3179.7,3180.48,3179.69,3180.35,156026.0
1763241540,3183.81,3187.83,3182.81,3184.61,2068870.0
1763241600,3184.6,3184.6,3182.71,3183.39,296912.0
1763241660,3183.38,3183.65,3181.74,3181.75,625852.0
1763241720,3181.74,3182.87,3179.89,3181.73,401572.0
1763241780,3181.72,3182.85,3181.12,3181.54,153422.0
1763241840,3181.53,3181.54,3178.0,3179.46,201820.0
1763241900,3179.46,3180.25,3178.2,3178.63,340820.0
1763241960,3178.62,3179.0,3177.51,3178.51,465732.0
1763242020,3178.51,3180.41,3178.09,3179.88,191682.0
1763242080,3179.87,3179.89,3179.58,3179.58,114640.0
1763242140,3179.59,3179.59,3176.68,3176.68,447084.0
1763242200,3176.68,3176.97,3173.36,3174.33,573146.0
1763242260,3174.54,3175.85,3174.54,3175.26,299638.0
1763242320,3175.26,3175.3,3172.96,3174.49,240294.0
1763242380,3174.48,3175.95,3174.48,3175.0,186438.0
1763242440,3175.0,3177.23,3174.25,3176.7,461984.0
1763242500,3176.94,3178.24,3176.52,3176.78,378626.0
1763242560,3176.78,3179.85,3176.78,3178.15,340638.0
1763242620,3178.14,3179.01,3177.71,3178.51,220454.0
1763242680,3178.31,3178.86,3177.68,3178.33,190526.0
1763242740,3178.34,3178.34,3171.5,3171.66,191518.0
1763242800,3170.85,3171.0,3165.26,3165.92,2530784.0
1763242860,3165.91,3165.91,3159.5,3161.55,4981288.0
1763242920,3161.54,3161.54,3158.07,3159.24,1527944.0
1763242980,3159.7,3161.45,3157.21,3157.34,1628120.0
1763243040,3157.33,3158.0,3155.11,3156.39,1540804.0
1763243100,3156.04,3159.75,3155.02,3159.36,1326664.0
1763243160,3159.36,3160.16,3158.02,3159.63,1072576.0
1763243220,3159.62,3159.82,3158.1,3158.1,750142.0
1763243280,3158.1,3160.63,3157.56,3159.97,428062.0
1763243340,3159.97,3161.02,3159.48,3159.48,356034.0
1763243400,3159.49,3159.49,3156.78,3158.25,409510.0
1763243460,3158.25,3158.25,3151.82,3151.83,1417998.0
1763243520,3151.83,3153.94,3151.33,3152.41,1133216.0
1763243580,3152.41,3156.32,3152.4,3153.44,1386396.0
1763243640,3153.43,3153.75,3152.49,3152.82,565314.0
1763243700,3153.12,3156.2,3153.12,3155.71,574182.0
1763243760,3155.71,3155.92,3153.58,3154.81,483058.0
1763243820,3154.82,3156.94,3154.39,3156.61,767882.0
1763243880,3156.62,3157.56,3154.41,3156.67,524760.0
1763243940,3156.66,3157.0,3156.0,3156.59,566010.0
1763244000,3156.59,3156.59,3153.34,3155.43,607430.0
1763244060,3155.26,3162.86,3155.05,3162.86,888404.0
1763244120,3162.36,3163.98,3160.62,3161.17,1660442.0
1763244180,3161.17,3163.95,3160.32,3162.88,540756.0
1763244240,3162.82,3164.0,3162.12,3162.13,323828.0
1763244300,3162.01,3162.78,3161.0,3161.48,343912.0
1763244360,3161.16,3162.7,3160.0,3162.35,317780.0
1763244420,3162.35,3162.94,3161.55,3162.47,216170.0
1763244480,3162.47,3164.01,3160.65,3160.65,209074.0
1763244540,3160.56,3160.57,3156.48,3158.38,537126.0
1763244600,3158.39,3158.94,3157.7,3158.75,316116.0
1763244660,3158.74,3158.75,3157.92,3158.73,212240.0
1763244720,3158.95,3160.09,3157.08,3160.02,469138.0
1763244780,3160.01,3163.22,3159.72,3163.1,368354.0
1763244840,3163.11,3168.0,3162.77,3167.99,849280.0
1763244900,3167.99,3169.85,3165.63,3166.57,1049350.0
1763244960,3166.49,3168.32,3165.76,3166.43,286088.0
1763245020,3166.43,3166.6,3163.84,3165.34,464238.0
1763245080,3165.34,3166.31,3163.0,3163.51,493390.0
1763245140,3163.51,3164.26,3160.91,3160.91,358512.0
1763245200,3161.16,3161.17,3157.01,3159.61,941884.0
1763245260,3159.61,3161.34,3158.76,3161.34,406156.0
1763245320,3161.34,3165.38,3160.71,3163.95,655468.0
1763245380,3163.96,3166.87,3163.95,3164.77,348506.0
1763245440,3165.38,3166.92,3165.11,3166.6,240488.0
1763245500,3166.59,3167.6,3166.08,3166.75,417546.0
1763245560,3166.75,3166.75,3163.96,3163.96,368574.0
1763245620,3163.97,3164.72,3163.15,3164.59,338440.0
1763245680,3164.59,3168.21,3164.58,3167.81,310136.0
1763245740,3167.8,3167.81,3165.68,3165.69,257808.0
1763245800,3165.75,3168.17,3165.68,3167.01,276832.0
1763245860,3167.0,3169.05,3167.0,3168.21,160916.0
1763245920,3168.21,3168.21,3162.59,3163.24,896572.0
1763245980,3163.25,3163.25,3161.07,3161.75,213520.0
1763246040,3161.76,3162.0,3158.91,3158.92,356864.0
1763246100,3158.91,3158.92,3158.0,3158.5,264290.0
1763246160,3158.51,3158.51,3156.61,3157.72,274190.0
1763246220,3157.72,3163.4,3157.71,3163.4,562840.0
1763246280,3163.39,3167.27,3163.39,3164.95,249038.0
1763246340,3164.94,3164.94,3161.71,3162.51,246742.0
1763246400,3163.35,3163.38,3161.93,3162.6,125332.0
1763246460,3162.6,3162.72,3162.09,3162.71,137396.0
1763246520,3162.71,3162.71,3162.12,3162.12,114092.0
1763246580,3162.13,3163.37,3160.56,3163.09,228008.0
1763246640,3163.1,3163.72,3163.0,3163.72,32852.0
1763246700,3163.72,3163.72,3162.65,3162.66,115928.0
1763246760,3161.92,3164.81,3161.91,3164.81,239828.0
1763246820,3164.8,3165.43,3162.83,3162.83,168884.0
1763246880,3162.82,3162.82,3161.21,3161.21,224086.0
1763246940,3161.22,3161.45,3161.04,3161.45,110092.0
1763247000,3161.44,3164.46,3161.44,3162.64,249988.0
1763247060,3162.63,3162.68,3161.75,3162.68,307976.0
1763247120,3162.67,3165.58,3161.58,3165.54,941394.0
1763247180,3165.55,3165.55,3165.25,3165.26,132064.0
1763247240,3165.26,3168.86,3165.26,3168.6,451994.0
1763247300,3168.6,3171.02,3168.59,3170.43,450536.0
1763247360,3170.44,3170.44,3168.6,3168.99,487346.0
1763247420,3168.98,3170.95,3168.15,3170.95,305104.0
1763247480,3170.95,3170.95,3168.44,3170.64,536238.0
1763247540,3171.23,3171.38,3166.19,3169.99,790152.0
1763247600,3170.0,3170.98,3168.0,3168.44,257410.0
1763247660,3168.02,3170.0,3168.01,3169.74,127482.0
1763247720,3169.74,3171.77,3168.01,3170.26,813336.0
1763247780,3169.56,3172.36,3168.2,3172.06,467472.0
1763247840,3171.8,3172.78,3168.89,3169.63,541424.0
1763247900,3169.63,3170.66,3167.5,3169.76,400836.0
1763247960,3168.82,3169.04,3167.57,3167.87,292068.0
1763248020,3167.8,3168.52,3166.84,3168.32,215528.0
1763248080,3168.32,3168.63,3166.73,3167.0,170980.0
1763248140,3167.01,3168.7,3166.64,3168.69,180014.0
1763248200,3168.7,3170.0,3167.61,3169.63,330622.0
1763248260,3169.3,3169.63,3167.78,3167.91,440754.0
1763248320,3167.91,3170.66,3167.91,3170.65,408268.0
1763248380,3170.64,3171.0,3169.8,3169.86,285466.0
1763248440,3169.85,3169.85,3168.35,3169.69,195148.0
1763248500,3169.7,3170.05,3168.39,3170.04,230464.0
1763248560,3170.05,3174.06,3169.74,3174.06,1150434.0
1763248620,3174.12,3175.65,3173.3,3174.75,1038390.0
1763248680,3174.23,3175.46,3173.01,3173.21,401578.0
1763248740,3173.2,3173.74,3171.96,3173.38,360658.0
1763248800,3173.38,3175.91,3173.38,3175.91,340722.0
1763248860,3175.91,3175.91,3172.05,3173.18,478678.0
1763248920,3173.19,3174.15,3172.22,3173.69,186248.0
1763248980,3173.68,3174.76,3173.37,3174.73,122864.0
1763249040,3174.54,3174.74,3172.27,3172.27,192110.0
1763249100,3172.48,3172.85,3172.04,3172.75,231610.0
1763249160,3172.75,3173.36,3172.04,3172.45,208744.0
1763249220,3172.44,3174.56,3172.32,3173.77,264424.0
1763249280,3173.77,3174.11,3172.18,3172.19,428544.0
1763249340,3172.18,3172.19,3170.01,3171.81,248030.0
1763249400,3171.63,3172.14,3170.78,3171.41,165768.0
1763249460,3171.42,3171.82,3171.0,3171.7,110804.0
1763249520,3171.71,3174.46,3171.7,3173.85,502848.0
1763249580,3173.86,3174.96,3172.98,3174.72,198078.0
1763249640,3174.46,3175.34,3173.94,3175.33,296074.0
1763249700,3175.33,3176.58,3175.0,3175.1,267450.0
1763249760,3175.11,3175.75,3174.0,3174.01,345090.0
1763249820,3174.0,3175.0,3173.73,3174.99,177430.0
1763249880,3174.99,3175.0,3174.24,3174.25,115332.0
1763249940,3174.25,3174.25,3172.88,3172.88,160034.0
1763250000,3172.88,3173.4,3172.0,3172.3,569128.0
1763250060,3172.3,3172.31,3170.21,3170.22,236690.0
1763250120,3170.22,3170.6,3168.34,3170.21,491078.0
1763250180,3170.21,3171.07,3169.06,3169.55,349632.0
1763250240,3169.55,3170.08,3169.28,3169.9,255250.0
1763250300,3169.9,3170.01,3168.72,3169.2,151440.0
1763250360,3169.2,3171.07,3169.19,3170.94,160168.0
1763250420,3170.94,3173.49,3170.94,3172.64,610884.0
1763250480,3172.64,3172.8,3170.71,3170.88,221828.0
1763250540,3170.88,3170.88,3169.0,3169.01,247422.0
1763250600,3169.0,3169.4,3168.06,3169.39,175100.0
1763250660,3169.4,3171.39,3168.88,3171.38,119450.0
1763250720,3170.96,3171.51,3169.92,3171.08,106530.0
1763250780,3171.07,3171.6,3170.43,3171.59,91792.0
1763250840,3171.59,3171.6,3168.64,3168.85,146752.0
1763250900,3168.84,3168.85,3166.91,3166.95,1061246.0
1763250960,3166.53,3166.53,3165.64,3166.25,670086.0
1763251020,3166.33,3166.87,3165.74,3166.52,286884.0
1763251080,3166.52,3166.57,3165.8,3166.57,221312.0
1763251140,3166.57,3166.57,3166.36,3166.56,242024.0
1763251200,3166.56,3167.04,3165.9,3166.31,583914.0
1763251260,3166.32,3168.55,3165.6,3165.94,314006.0
1763251320,3165.93,3167.86,3165.79,3167.85,230946.0
1763251380,3168.97,3173.56,3168.96,3170.24,1181234.0
1763251440,3170.25,3170.43,3169.24,3170.06,282470.0
1763251500,3170.07,3170.1,3162.37,3162.59,1392566.0
1763251560,3162.67,3164.59,3162.67,3163.12,672086.0
1763251620,3163.1,3163.38,3159.22,3160.08,1373206.0
1763251680,3159.99,3160.17,3156.14,3156.14,1090428.0
1763251740,3156.47,3160.01,3156.36,3159.96,1229766.0
1763251800,3159.96,3159.96,3157.9,3157.91,269434.0
1763251860,3157.9,3157.99,3155.18,3157.82,623558.0
1763251920,3157.28,3159.13,3156.92,3158.62,687418.0
1763251980,3158.63,3161.11,3157.59,3159.78,1003796.0
1763252040,3159.37,3159.62,3157.56,3158.83,604728.0
1763252100,3158.82,3158.83,3152.21,3152.65,1077932.0
1763252160,3153.26,3156.44,3153.26,3156.38,1240656.0
1763252220,3156.38,3157.64,3155.62,3156.21,599902.0
1763252280,3155.68,3156.11,3151.83,3153.67,1021580.0
1763252340,3153.63,3153.63,3147.55,3149.22,3167236.0
1763252400,3148.29,3150.0,3146.8,3148.98,3482546.0
1763252460,3149.04,3150.19,3147.54,3150.18,877546.0
1763252520,3150.17,3151.73,3148.24,3151.41,439038.0
1763252580,3151.4,3152.0,3150.0,3150.31,816850.0
1763252640,3150.39,3153.11,3149.34,3152.41,539648.0
1763252700,3152.33,3152.85,3146.69,3146.94,1755000.0
1763252760,3146.92,3149.59,3146.38,3149.44,492802.0
1763252820,3149.15,3150.24,3148.47,3150.24,390646.0
1763252880,3150.24,3150.25,3148.81,3149.75,263010.0
1763252940,3149.76,3150.15,3148.48,3148.7,261032.0
1763253000,3148.64,3150.9,3146.64,3150.52,336586.0
1763253060,3150.28,3150.28,3144.61,3145.5,1578588.0
1763253120,3145.43,3146.29,3144.32,3144.32,596606.0
1763253180,3144.32,3146.01,3144.18,3146.01,737116.0
1763253240,3146.01,3147.0,3145.29,3147.0,708534.0
1763253300,3147.0,3153.3,3147.0,3153.3,1626152.0
1763253360,3153.55,3154.81,3152.77,3153.76,939796.0
1763253420,3153.76,3153.76,3150.0,3150.8,472274.0
1763253480,3150.8,3152.12,3150.0,3151.51,168766.0
1763253540,3151.51,3151.52,3150.2,3151.42,421430.0
1763253600,3151.41,3154.91,3151.41,3154.19,708542.0
1763253660,3154.18,3156.72,3154.18,3156.72,604698.0
1763253720,3156.72,3159.18,3155.23,3158.91,1177986.0
1763253780,3158.91,3159.37,3157.17,3158.01,559078.0
1763253840,3157.87,3159.47,3156.89,3159.47,254236.0
1763253900,3159.46,3159.47,3155.73,3156.51,650292.0
1763253960,3156.51,3157.44,3155.77,3156.79,340314.0
1763254020,3156.79,3158.43,3156.54,3156.87,339880.0
1763254080,3157.19,3159.15,3156.95,3158.3,674968.0
1763254140,3157.84,3158.26,3157.21,3158.25,209602.0
1763254200,3158.25,3160.49,3158.25,3160.28,646042.0
1763254260,3160.28,3162.97,3160.22,3160.98,836880.0
1763254320,3160.98,3160.98,3159.1,3159.48,303336.0
1763254380,3159.48,3160.03,3157.92,3158.42,337526.0
1763254440,3158.13,3160.61,3157.9,3160.6,368438.0
1763254500,3160.6,3160.92,3159.52,3159.84,136394.0
1763254560,3159.84,3159.91,3159.41,3159.42,138614.0
1763254620,3159.41,3159.45,3157.53,3158.13,408448.0
1763254680,3158.24,3158.25,3151.38,3151.38,1364192.0
1763254740,3151.92,3153.82,3151.43,3151.53,705152.0
1763254800,3151.53,3151.54,3136.7,3137.22,8874582.0
1763254860,3138.24,3140.62,3137.01,3138.96,2959852.0
1763254920,3138.76,3142.71,3137.32,3141.79,2058604.0
1763254980,3142.41,3142.9,3139.35,3140.44,1877082.0
1763255040,3140.43,3141.94,3136.8,3141.94,2166274.0
1763255100,3141.95,3144.73,3140.75,3141.43,845180.0
1763255160,3140.77,3141.26,3137.26,3140.36,496516.0
1763255220,3140.37,3142.74,3139.82,3142.04,422384.0
1763255280,3142.04,3145.51,3142.04,3144.06,1191344.0
1763255340,3144.06,3148.69,3141.1,3148.22,875720.0
1763255400,3148.23,3151.4,3148.18,3151.39,973418.0
1763255460,3151.89,3154.14,3150.04,3154.14,1195790.0
1763255520,3154.14,3155.4,3153.79,3154.57,810824.0
1763255580,3154.57,3154.99,3153.36,3154.7,668600.0
1763255640,3154.7,3156.46,3154.01,3156.25,723294.0
1763255700,3156.26,3156.26,3150.05,3150.06,697704.0
1763255760,3149.82,3149.82,3144.95,3148.19,1079114.0
1763255820,3148.19,3149.39,3147.49,3147.96,696880.0
1763255880,3147.95,3150.54,3146.27,3150.35,356172.0
1763255940,3150.84,3153.76,3150.83,3153.44,485220.0
1763256000,3153.43,3153.51,3150.68,3151.72,973998.0
1763256060,3151.72,3155.21,3151.72,3154.44,484366.0
1763256120,3154.3,3154.3,3151.67,3152.95,388734.0
1763256180,3152.95,3154.81,3151.71,3153.99,209248.0
1763256240,3154.34,3154.34,3150.0,3150.02,227666.0
1763256300,3150.02,3153.45,3150.02,3152.01,398138.0
1763256360,3152.01,3155.12,3150.45,3152.65,425324.0
1763256420,3152.47,3154.49,3151.04,3154.49,394636.0
1763256480,3154.49,3156.6,3152.49,3156.6,338408.0
1763256540,3155.84,3155.86,3153.02,3153.48,554180.0
1763256600,3153.49,3154.55,3151.38,3153.66,548710.0
1763256660,3152.29,3154.48,3152.29,3154.41,179854.0
1763256720,3154.4,3156.82,3146.12,3147.74,1040168.0
1763256780,3147.51,3147.51,3138.65,3138.65,1364764.0
1763256840,3138.0,3145.88,3138.0,3145.51,1060586.0
1763256900,3145.51,3145.51,3141.12,3141.93,959542.0
1763256960,3141.68,3145.16,3141.37,3141.37,591734.0
1763257020,3141.38,3142.31,3138.31,3141.7,1204388.0
1763257080,3141.71,3143.01,3139.99,3141.88,1491646.0
1763257140,3141.85,3142.55,3135.9,3136.28,1432832.0
1763257200,3135.96,3141.26,3131.0,3141.26,6787098.0
1763257260,3141.78,3146.59,3137.18,3139.31,2060268.0
1763257320,3139.04,3145.73,3138.64,3145.73,2266056.0
1763257380,3145.73,3146.3,3142.13,3143.66,1169696.0
1763257440,3143.55,3147.0,3142.05,3142.38,724738.0
1763257500,3141.75,3144.65,3140.01,3141.11,541948.0
1763257560,3140.93,3140.93,3130.57,3134.64,3178990.0
1763257620,3134.64,3135.24,3131.77,3133.24,1584992.0
1763257680,3133.82,3139.41,3132.35,3138.37,877062.0
1763257740,3138.38,3139.69,3137.57,3138.94,718338.0
1763257800,3138.94,3143.93,3138.78,3143.93,1061172.0
1763257860,3143.93,3146.81,3140.44,3144.39,1953524.0
1763257920,3144.76,3147.99,3144.76,3146.44,871138.0
1763257980,3146.45,3148.75,3146.23,3147.9,1040464.0
1763258040,3147.89,3149.51,3144.16,3145.64,1053696.0
1763258100,3145.27,3147.0,3145.05,3145.13,428408.0
1763258160,3145.29,3148.3,3145.29,3148.3,454002.0
1763258220,3148.3,3151.0,3148.03,3150.24,565130.0
1763258280,3149.9,3152.14,3149.9,3152.14,595216.0
1763258340,3152.14,3152.14,3149.0,3149.44,509426.0
1763258400,3149.45,3149.96,3147.0,3149.44,425470.0
1763258460,3149.44,3149.44,3143.99,3144.0,762600.0
1763258520,3144.0,3145.21,3143.35,3144.97,492498.0
1763258580,3144.75,3146.95,3144.0,3146.09,1036924.0
1763258640,3146.08,3147.43,3145.67,3147.02,463948.0
1763258700,3147.02,3147.42,3143.37,3144.19,353118.0
1763258760,3144.2,3144.45,3141.43,3141.9,460488.0
1763258820,3141.9,3143.74,3141.0,3143.41,580066.0
1763258880,3143.41,3146.98,3142.64,3146.89,620226.0
1763258940,3147.5,3156.89,3147.5,3155.47,1550298.0
1763259000,3155.4,3164.82,3154.33,3158.03,3625638.0
1763259060,3158.04,3161.23,3158.03,3159.0,1583180.0
1763259120,3159.75,3161.74,3156.12,3156.12,1304342.0
1763259180,3156.11,3156.26,3153.55,3154.82,1738926.0
1763259240,3155.87,3157.16,3154.8,3155.53,1040442.0
1763259300,3155.53,3163.05,3155.53,3162.2,2446518.0
1763259360,3162.93,3163.22,3160.27,3162.07,1018996.0
1763259420,3162.63,3164.74,3162.31,3163.69,693760.0
1763259480,3163.7,3169.57,3163.69,3166.48,3699734.0
1763259540,3166.3,3166.49,3164.36,3165.99,785212.0
1763259600,3167.69,3168.53,3166.24,3167.0,872308.0
1763259660,3167.0,3168.57,3165.13,3168.13,929880.0
1763259720,3168.13,3168.75,3165.28,3166.08,410920.0
1763259780,3166.07,3167.96,3163.72,3166.05,845286.0
1763259840,3166.37,3166.42,3164.46,3165.59,504068.0
1763259900,3165.58,3166.47,3163.91,3166.06,425032.0
1763259960,3166.06,3166.06,3164.09,3165.95,703788.0
1763260020,3166.06,3169.69,3166.01,3168.35,1479436.0
1763260080,3168.35,3181.79,3166.89,3180.18,3471032.0
1763260140,3179.98,3183.55,3175.51,3176.68,7305500.0
1763260200,3176.69,3178.49,3174.77,3175.2,1130038.0
1763260260,3175.2,3178.8,3175.2,3176.0,1211116.0
1763260320,3176.0,3176.4,3173.78,3174.46,1067836.0
1763260380,3174.45,3179.96,3174.45,3178.82,1010608.0
1763260440,3178.81,3178.82,3175.0,3175.6,994488.0
1763260500,3176.06,3177.4,3175.4,3177.4,550652.0
1763260560,3177.85,3178.82,3176.64,3178.82,895560.0
1763260620,3178.81,3182.44,3178.73,3181.56,2434458.0
1763260680,3181.35,3181.35,3178.8,3180.09,876970.0
1763260740,3180.09,3180.51,3178.0,3178.18,562214.0
1763260800,3178.18,3183.23,3178.18,3181.91,934210.0
1763260860,3181.9,3183.7,3180.0,3183.7,554840.0
1763260920,3183.7,3185.24,3181.61,3182.1,1066566.0
1763260980,3182.09,3186.1,3182.09,3185.66,2171112.0
1763261040,3185.48,3190.03,3184.3,3189.47,4218952.0
1763261100,3189.46,3189.46,3186.43,3187.8,1491316.0
1763261160,3187.81,3187.99,3184.29,3186.36,1386480.0
1763261220,3186.36,3196.99,3185.69,3196.99,5786578.0
1763261280,3197.59,3204.48,3196.42,3198.6,7354730.0
1763261340,3198.6,3200.25,3195.61,3196.44,3897542.0
1763261400,3196.43,3199.97,3195.04,3196.32,3266752.0
1763261460,3196.31,3196.32,3191.77,3193.36,1835390.0
1763261520,3192.92,3196.73,3191.59,3196.73,1959134.0
1763261580,3196.91,3200.39,3196.24,3198.48,837892.0
1763261640,3198.48,3199.03,3195.81,3196.63,521106.0
1763261700,3196.35,3199.69,3194.47,3194.84,841190.0
1763261760,3194.84,3196.34,3194.0,3195.49,739754.0
1763261820,3195.5,3198.41,3195.49,3197.32,527670.0
1763261880,3197.33,3199.37,3196.46,3197.13,742800.0
1763261940,3197.13,3202.2,3196.61,3202.04,1791528.0
1763262000,3202.37,3202.98,3198.28,3199.0,1397336.0
1763262060,3199.0,3203.0,3198.01,3199.09,1301468.0
1763262120,3199.1,3203.75,3196.22,3202.6,1560320.0
1763262180,3202.6,3202.6,3200.25,3200.69,625852.0
1763262240,3200.69,3201.84,3199.12,3200.91,2615868.0
1763262300,3200.83,3200.83,3197.02,3197.2,737602.0
1763262360,3197.21,3197.72,3195.51,3196.35,1410030.0
1763262420,3196.33,3197.0,3194.42,3194.82,1039276.0
1763262480,3194.82,3197.25,3192.92,3193.21,1597178.0
1763262540,3193.21,3195.3,3192.72,3195.3,814364.0
1763262600,3195.3,3195.3,3192.33,3194.36,697872.0
1763262660,3194.37,3194.88,3193.11,3193.77,390144.0
1763262720,3193.73,3194.63,3192.9,3192.91,466510.0
1763262780,3192.68,3193.58,3191.92,3193.14,595454.0
1763262840,3193.4,3194.82,3193.0,3193.86,670416.0
1763262900,3193.86,3196.66,3193.85,3195.42,666254.0
1763262960,3195.41,3198.66,3195.41,3197.72,580506.0
1763263020,3197.72,3199.14,3196.23,3199.14,301660.0
1763263080,3199.26,3203.71,3199.25,3202.51,1150506.0
1763263140,3203.34,3206.68,3200.68,3200.69,2305330.0
1763263200,3200.68,3206.74,3200.67,3205.53,1911378.0
1763263260,3205.52,3208.99,3205.52,3208.94,2623656.0
1763263320,3208.94,3208.94,3206.37,3206.64,759772.0
1763263380,3206.44,3207.9,3202.65,3202.68,769970.0
1763263440,3202.68,3203.08,3201.07,3201.08,695984.0
1763263500,3201.08,3201.08,3197.95,3198.75,1433046.0
1763263560,3198.75,3198.75,3196.44,3197.94,964782.0
1763263620,3197.93,3198.11,3196.69,3198.11,537088.0
1763263680,3198.81,3199.4,3197.07,3198.03,361478.0
1763263740,3198.04,3198.04,3197.05,3197.45,179236.0
1763263800,3197.44,3199.37,3197.44,3197.61,289418.0
1763263860,3197.62,3199.66,3197.26,3198.33,210700.0
1763263920,3198.33,3199.35,3197.37,3198.11,463206.0
1763263980,3198.11,3198.96,3197.27,3197.32,247834.0
1763264040,3197.25,3198.75,3197.03,3197.23,206208.0
1763264100,3197.23,3198.15,3194.28,3195.18,948550.0
1763264160,3195.18,3196.18,3192.98,3193.85,750232.0
1763264220,3193.86,3195.91,3193.44,3195.66,261690.0
1763264280,3195.66,3195.9,3194.56,3195.27,208660.0
1763264340,3195.28,3198.75,3195.27,3198.38,920228.0
1763264400,3198.39,3201.06,3198.39,3200.73,563910.0
1763264460,3200.29,3200.96,3199.09,3200.32,1189516.0
1763264520,3200.33,3200.33,3198.46,3199.44,282790.0
1763264580,3199.45,3200.77,3199.1,3199.48,289570.0
1763264640,3199.48,3199.74,3198.32,3199.29,192346.0
1763264700,3198.84,3200.11,3198.32,3198.99,291682.0
1763264760,3198.98,3199.88,3198.12,3198.91,414734.0
1763264820,3198.78,3198.79,3195.78,3196.07,821000.0
1763264880,3196.07,3197.72,3195.83,3197.71,422352.0
1763264940,3197.6,3201.54,3197.58,3201.54,548916.0
1763265000,3201.53,3201.54,3198.15,3198.41,562080.0
1763265060,3198.41,3200.0,3198.37,3198.95,604132.0
1763265120,3198.96,3200.23,3198.27,3198.27,166646.0
1763265180,3198.26,3198.27,3194.0,3196.2,794540.0
1763265240,3196.3,3198.54,3196.3,3197.0,300752.0
1763265300,3197.0,3197.78,3196.4,3197.72,267934.0
1763265360,3197.71,3199.31,3197.41,3198.2,254084.0
1763265420,3198.2,3198.2,3196.52,3196.52,232460.0
1763265480,3196.82,3198.0,3196.82,3197.74,156106.0
1763265540,3197.74,3202.98,3197.73,3201.56,1241504.0
1763265600,3201.55,3203.89,3201.19,3203.17,1284440.0
1763265660,3203.16,3205.99,3202.97,3202.98,1208666.0
1763265720,3202.72,3203.49,3199.86,3200.0,465614.0
1763265780,3200.0,3201.0,3199.12,3199.45,553942.0
1763265840,3199.45,3199.71,3198.0,3199.0,264194.0
1763265900,3199.01,3199.01,3196.24,3196.64,468756.0
1763265960,3196.68,3197.58,3196.13,3196.17,574888.0
1763266020,3196.25,3198.16,3195.7,3198.16,488910.0
1763266080,3197.8,3198.25,3197.22,3198.24,205800.0
1763266140,3198.23,3200.29,3197.34,3200.29,921004.0
1763266200,3200.28,3203.49,3200.24,3203.33,1059308.0
1763266260,3203.32,3204.0,3201.35,3201.97,941098.0
1763266320,3201.97,3202.11,3201.15,3201.88,696522.0
1763266380,3201.89,3201.89,3198.15,3199.1,1184770.0
1763266440,3199.11,3200.08,3199.01,3200.08,470806.0
1763266500,3200.07,3202.22,3200.07,3201.74,435128.0
1763266560,3201.74,3202.04,3199.83,3199.95,706100.0
1763266620,3199.96,3203.41,3199.95,3203.33,688382.0
1763266680,3203.32,3203.33,3201.44,3201.45,241988.0
1763266740,3201.44,3201.45,3198.89,3199.2,386800.0
1763266800,3199.2,3199.21,3196.68,3197.72,712446.0
1763266860,3197.72,3198.71,3195.89,3196.53,441200.0
1763266920,3196.53,3196.53,3193.75,3194.01,2067812.0
1763266980,3194.77,3194.92,3192.45,3194.92,2137786.0
1763267040,3194.91,3198.51,3194.91,3197.11,700112.0
1763267100,3197.11,3197.99,3194.53,3194.95,394404.0
1763267160,3194.96,3195.8,3194.41,3195.26,453642.0
1763267220,3195.26,3198.0,3195.26,3196.8,233964.0
1763267280,3196.81,3197.15,3195.92,3196.85,232434.0
1763267340,3196.86,3197.1,3196.0,3196.67,499656.0
1763267400,3196.67,3196.99,3193.81,3193.81,778186.0
1763267460,3193.81,3194.08,3192.38,3192.43,1033566.0
1763267520,3192.43,3192.87,3187.33,3187.61,2948248.0
1763267580,3187.62,3189.11,3185.81,3187.98,1727796.0
1763267640,3187.99,3189.1,3187.99,3189.09,901176.0
1763267700,3189.1,3189.1,3187.5,3187.5,888234.0
1763267760,3187.51,3188.99,3187.51,3187.97,663778.0
1763267820,3187.98,3189.01,3187.13,3187.46,521148.0
1763267880,3187.46,3189.11,3186.44,3186.45,554910.0
1763267940,3186.44,3188.91,3186.44,3188.9,492374.0
1763268000,3188.91,3190.59,3188.57,3190.44,645038.0
1763268060,3190.44,3190.44,3188.09,3188.1,355316.0
1763268120,3188.09,3189.64,3188.09,3189.64,378142.0
1763268180,3189.64,3190.02,3188.64,3189.81,248190.0
1763268240,3189.81,3190.01,3189.15,3189.66,138570.0
1763268300,3189.62,3189.64,3188.31,3189.52,230954.0
1763268360,3189.52,3189.94,3189.0,3189.82,160456.0
1763268420,3189.83,3191.24,3187.6,3187.71,846970.0
1763268480,3187.93,3190.02,3187.93,3188.71,353192.0
1763268540,3188.71,3191.51,3188.71,3190.89,273080.0
1763268600,3190.88,3191.99,3190.13,3191.2,293564.0
1763268660,3191.2,3191.2,3190.18,3190.67,183996.0
1763268720,3190.99,3191.58,3190.0,3190.0,118916.0
1763268780,3190.0,3190.45,3189.96,3190.45,133192.0
1763268840,3190.44,3192.34,3190.37,3191.98,377012.0
1763268900,3191.87,3192.35,3191.24,3191.81,163762.0
1763268960,3191.81,3193.73,3191.17,3193.3,477176.0
1763269020,3193.3,3193.37,3191.53,3191.81,225468.0
1763269080,3191.81,3192.11,3191.2,3191.55,95302.0
1763269140,3191.54,3193.38,3191.54,3193.38,215126.0
1763269200,3193.37,3193.86,3192.4,3193.29,607124.0
1763269260,3193.29,3197.77,3193.29,3197.12,1170770.0
1763269320,3197.11,3201.31,3197.11,3197.56,1358608.0
1763269380,3197.52,3199.87,3197.52,3199.62,236414.0
1763269440,3199.34,3199.6,3198.48,3199.26,658528.0
1763269500,3199.26,3200.74,3199.0,3199.55,630604.0
1763269560,3199.56,3201.76,3199.52,3201.76,446518.0
1763269620,3201.75,3201.92,3200.27,3200.28,715298.0
1763269680,3200.41,3202.74,3200.0,3200.01,1173486.0
1763269740,3200.0,3201.9,3200.0,3201.89,311928.0
1763269800,3201.89,3205.0,3201.89,3205.0,1005062.0
1763269860,3205.6,3208.12,3205.6,3207.73,1901602.0
1763269920,3207.74,3207.74,3205.31,3205.65,819666.0
1763269980,3205.65,3207.44,3205.64,3206.81,617736.0
1763270040,3206.81,3207.68,3206.81,3207.15,381628.0
1763270100,3206.83,3207.7,3204.92,3204.92,1071406.0
1763270160,3204.93,3212.16,3204.93,3208.58,3195038.0
1763270220,3208.58,3214.8,3208.27,3214.8,3361294.0
1763270280,3214.8,3214.8,3207.0,3209.71,3775722.0
1763270340,3208.53,3208.54,3204.24,3207.35,1835344.0
1763270400,3206.8,3209.73,3206.26,3208.56,972672.0
1763270460,3208.56,3214.49,3208.4,3210.17,1551132.0
1763270520,3210.02,3210.02,3206.29,3207.35,519324.0
1763270580,3207.16,3208.17,3206.0,3206.0,699336.0
1763270640,3205.66,3206.0,3203.36,3205.2,2075722.0
1763270700,3205.31,3211.44,3204.57,3211.44,1133686.0
1763270760,3211.44,3212.64,3207.77,3207.78,1662800.0
1763270820,3207.78,3209.38,3207.41,3207.41,284956.0
1763270880,3207.06,3207.95,3205.63,3206.38,1288092.0
1763270940,3206.43,3208.0,3206.43,3206.91,281406.0
1763271000,3206.92,3207.57,3204.36,3204.58,507688.0
1763271060,3204.58,3207.2,3204.4,3205.27,615374.0
1763271120,3205.0,3208.0,3204.22,3206.93,401532.0
1763271180,3206.93,3208.78,3206.92,3208.26,375314.0
1763271240,3208.25,3209.36,3208.11,3209.05,867020.0
1763271300,3209.05,3212.23,3209.05,3211.93,1227638.0
1763271360,3211.92,3211.94,3210.5,3210.56,424844.0
1763271420,3210.57,3210.76,3209.18,3209.18,321788.0
1763271480,3209.55,3210.9,3209.19,3209.68,255692.0
1763271540,3209.68,3209.68,3206.38,3206.39,368788.0
1763271600,3206.1,3207.84,3205.59,3207.83,306206.0
1763271660,3207.84,3208.75,3204.36,3204.37,482460.0
1763271720,3204.37,3206.75,3204.37,3206.57,331402.0
1763271780,3206.37,3206.58,3205.62,3206.47,230804.0
1763271840,3206.3,3206.88,3205.8,3206.47,146974.0
1763271900,3206.48,3206.75,3205.0,3206.36,642782.0
1763271960,3206.35,3208.96,3206.0,3206.0,231442.0
1763272020,3206.0,3206.74,3204.8,3206.34,519608.0
1763272080,3206.35,3208.0,3206.32,3206.82,214620.0
1763272140,3206.82,3206.83,3205.56,3205.57,410596.0
1763272200,3205.56,3206.67,3204.8,3205.97,347752.0
1763272260,3205.97,3207.44,3205.97,3206.41,205100.0
1763272320,3206.41,3207.87,3206.29,3207.86,115998.0
1763272380,3207.9,3209.12,3207.67,3208.0,195078.0
1763272440,3208.01,3208.15,3206.94,3208.15,142804.0
1763272500,3208.14,3209.34,3206.67,3206.67,145358.0
1763272560,3206.67,3208.68,3206.67,3208.17,446246.0
1763272620,3208.18,3208.18,3202.91,3203.26,2089306.0
1763272680,3203.26,3204.23,3202.47,3202.48,815726.0
1763272740,3202.48,3203.98,3201.18,3203.74,585402.0
1763272800,3203.73,3203.99,3200.0,3200.45,1397780.0
1763272860,3200.45,3202.68,3200.31,3200.48,454186.0
1763272920,3200.47,3204.72,3200.47,3203.55,521742.0
1763272980,3203.54,3204.54,3201.91,3204.53,346338.0
1763273040,3204.53,3207.0,3202.9,3206.51,661510.0
1763273100,3206.51,3208.79,3206.13,3208.79,1361570.0
1763273160,3208.79,3210.89,3207.95,3210.45,1218758.0
1763273220,3210.45,3210.99,3208.25,3208.87,866926.0
1763273280,3208.71,3210.72,3207.89,3209.02,1193292.0
1763273340,3209.02,3210.23,3208.14,3210.23,1108428.0
1763273400,3210.04,3210.75,3209.04,3209.05,857460.0
1763273460,3209.25,3214.9,3209.24,3214.41,892786.0
1763273520,3214.49,3215.4,3210.85,3212.4,2492760.0
1763273580,3212.4,3213.63,3209.68,3209.7,677352.0
1763273640,3209.69,3210.78,3209.45,3210.74,314882.0
1763273700,3210.74,3212.81,3209.5,3212.09,344476.0
1763273760,3212.1,3212.1,3210.09,3211.32,349568.0
1763273820,3211.33,3212.0,3210.59,3211.17,147870.0
1763273880,3211.17,3212.14,3209.06,3209.06,806694.0
1763273940,3209.38,3210.82,3209.11,3210.44,208472.0
1763274000,3210.45,3210.45,3208.77,3208.77,269440.0
1763274060,3208.78,3209.9,3205.99,3209.74,1584226.0
1763274120,3208.65,3209.73,3207.61,3208.23,568582.0
1763274180,3208.24,3209.18,3207.57,3208.35,309906.0
1763274240,3208.34,3208.34,3205.29,3206.04,943210.0
1763274300,3206.13,3206.89,3205.94,3206.89,801524.0
1763274360,3206.89,3209.1,3206.6,3208.8,211638.0
1763274420,3208.61,3208.61,3206.0,3206.6,279224.0
1763274480,3206.6,3209.76,3206.59,3209.22,777956.0
1763274540,3209.15,3209.39,3207.96,3208.3,1035688.0
1763274600,3208.3,3208.89,3206.0,3208.89,1142706.0
1763274660,3208.88,3210.68,3208.53,3208.81,610470.0
1763274720,3208.81,3210.35,3208.5,3208.51,144266.0
1763274780,3208.51,3209.21,3206.85,3208.3,445590.0
1763274840,3208.3,3209.0,3207.33,3208.33,118656.0
1763274900,3208.33,3209.65,3208.32,3209.58,515406.0
1763274960,3209.58,3211.44,3208.41,3210.29,493318.0
1763275020,3210.29,3210.51,3207.33,3207.42,291266.0
1763275080,3207.43,3208.54,3206.97,3207.4,342178.0
1763275140,3207.41,3209.16,3207.4,3208.35,128128.0
1763275200,3208.35,3209.28,3207.34,3209.28,180688.0
1763275260,3209.27,3210.95,3209.27,3209.66,129034.0
1763275320,3209.66,3210.0,3209.5,3209.74,119182.0
1763275380,3209.73,3210.3,3207.58,3207.64,186834.0
1763275440,3207.65,3209.03,3207.41,3208.8,128966.0
1763275500,3208.8,3209.09,3208.15,3208.48,136600.0
1763275560,3208.49,3210.45,3208.16,3208.18,305982.0
1763275620,3208.18,3209.31,3207.56,3209.3,286310.0
1763275680,3209.31,3210.29,3208.99,3209.01,290258.0
1763275740,3209.0,3210.84,3208.99,3210.83,141752.0
1763275800,3210.83,3210.94,3209.0,3210.8,527858.0
1763275860,3210.81,3210.81,3209.04,3209.2,251022.0
1763275920,3208.99,3209.98,3206.79,3209.76,804950.0
1763275980,3209.75,3209.76,3208.7,3209.08,155156.0
1763276040,3209.15,3209.59,3208.18,3208.48,97142.0
1763276100,3208.47,3208.47,3204.55,3205.76,720696.0
1763276160,3205.77,3206.92,3202.74,3203.8,785604.0
1763276220,3203.79,3203.8,3201.01,3201.02,1136492.0
1763276280,3201.01,3202.0,3197.93,3198.41,1905468.0
1763276340,3198.4,3199.62,3197.0,3199.62,1325364.0
1763276400,3199.92,3200.29,3197.65,3198.71,660832.0
1763276460,3198.92,3201.79,3198.91,3200.45,566164.0
1763276520,3200.45,3202.64,3200.45,3202.39,254558.0
1763276580,3202.39,3203.22,3201.25,3201.58,602592.0
1763276640,3201.59,3203.89,3199.34,3199.99,868012.0
1763276700,3200.0,3201.9,3199.69,3201.4,481916.0
1763276760,3201.4,3202.74,3201.4,3202.74,466636.0
1763276820,3203.51,3204.06,3202.49,3203.53,676978.0
1763276880,3203.53,3203.53,3201.79,3202.64,162914.0
1763276940,3202.64,3207.77,3202.64,3207.27,574796.0
1763277000,3207.26,3209.28,3207.26,3207.92,729950.0
1763277060,3207.92,3209.24,3206.58,3207.26,507598.0
1763277120,3207.26,3209.33,3207.26,3208.33,687582.0
1763277180,3208.34,3208.55,3204.28,3204.28,1305866.0
1763277240,3204.28,3206.0,3204.28,3205.25,423388.0
1763277300,3205.03,3205.03,3204.0,3204.07,221690.0
1763277360,3204.08,3204.84,3203.88,3204.23,594690.0
1763277420,3204.23,3205.69,3203.9,3204.83,427638.0
1763277480,3204.82,3204.89,3204.32,3204.37,239484.0
1763277540,3204.36,3205.2,3203.4,3205.2,179600.0
1763277600,3205.44,3207.59,3205.43,3207.59,460438.0
1763277660,3207.59,3207.91,3206.64,3207.75,304390.0
1763277720,3207.76,3207.76,3204.23,3204.23,203812.0
1763277780,3204.24,3204.88,3201.83,3201.84,602068.0
1763277840,3201.83,3202.72,3201.54,3201.95,389622.0
1763277900,3201.95,3201.95,3199.58,3200.37,702082.0
1763277960,3200.38,3201.31,3200.27,3200.84,365574.0
1763278020,3200.85,3202.24,3200.84,3201.07,272912.0
1763278080,3201.07,3202.93,3200.9,3202.67,242066.0
1763278140,3202.68,3205.47,3202.34,3204.52,494352.0
1763278200,3204.51,3207.44,3204.51,3207.05,425554.0
1763278260,3207.05,3210.75,3207.05,3207.59,1277792.0
1763278320,3207.6,3210.2,3207.59,3208.01,393898.0
1763278380,3208.01,3210.09,3208.01,3208.27,434998.0
1763278440,3208.27,3208.51,3206.48,3206.64,116436.0
1763278500,3206.64,3210.0,3206.64,3209.31,958944.0
1763278560,3209.31,3210.0,3208.08,3209.47,342874.0
1763278620,3209.54,3212.42,3209.54,3209.96,1568686.0
1763278680,3209.55,3209.55,3208.5,3208.5,209878.0
1763278740,3208.51,3209.08,3208.25,3208.99,180410.0
1763278800,3209.56,3209.66,3208.66,3209.19,237742.0
1763278860,3209.2,3211.67,3209.19,3211.31,1040404.0
1763278920,3211.32,3211.32,3210.07,3210.47,244704.0
1763278980,3210.47,3210.79,3208.63,3208.93,252166.0
1763279040,3208.93,3210.47,3208.93,3209.96,389622.0
1763279100,3210.42,3213.0,3210.42,3213.0,551774.0
1763279160,3213.06,3213.41,3211.56,3211.79,554696.0
1763279220,3211.79,3212.58,3211.4,3211.4,225408.0
1763279280,3211.4,3214.61,3211.4,3213.72,1305480.0
1763279340,3213.71,3214.94,3213.7,3214.17,461978.0
1763279400,3214.15,3214.15,3212.5,3213.56,719188.0
1763279460,3214.26,3214.53,3212.34,3212.98,1012594.0
1763279520,3212.99,3214.57,3212.98,3213.82,308532.0
1763279580,3213.82,3214.35,3212.39,3212.73,250434.0
1763279640,3212.74,3213.6,3212.73,3213.0,211740.0
1763279700,3213.0,3213.87,3210.9,3213.71,251434.0
1763279760,3213.81,3214.52,3213.13,3214.22,260412.0
1763279820,3214.22,3217.84,3214.22,3217.65,2958108.0
1763279880,3217.66,3219.75,3216.73,3218.16,1278208.0
1763279940,3218.15,3219.0,3217.73,3218.21,456586.0
1763280000,3218.49,3224.5,3218.29,3224.06,2980976.0
1763280060,3224.05,3227.0,3220.31,3220.63,2663352.0
1763280120,3220.63,3222.55,3220.52,3220.54,1748150.0
1763280180,3220.01,3221.0,3219.0,3219.28,911986.0
1763280240,3219.31,3219.32,3215.76,3216.01,781876.0
1763280300,3215.99,3215.99,3212.22,3212.61,2333912.0
1763280360,3212.62,3213.5,3211.69,3212.86,1153904.0
1763280420,3212.85,3212.86,3210.05,3210.78,904104.0
1763280480,3210.79,3211.43,3208.27,3208.27,875760.0
1763280540,3207.8,3211.0,3207.8,3210.11,445456.0
1763280600,3210.2,3212.0,3209.5,3212.0,308488.0
1763280660,3212.0,3212.8,3208.71,3209.51,692340.0
1763280720,3210.54,3216.02,3210.54,3212.88,1275090.0
1763280780,3212.98,3213.25,3210.51,3210.52,142428.0
1763280840,3210.51,3211.0,3209.0,3209.65,378010.0
1763280900,3209.66,3211.0,3209.0,3210.75,262976.0
1763280960,3210.74,3210.75,3207.39,3207.87,803476.0
1763281020,3207.87,3207.87,3205.14,3205.37,1841812.0
1763281080,3205.77,3207.32,3205.13,3205.96,1687256.0
1763281140,3205.95,3206.77,3205.0,3206.41,692586.0
1763281200,3206.91,3208.31,3205.82,3208.3,413458.0
1763281260,3208.3,3213.82,3208.3,3210.99,938466.0
1763281320,3210.99,3214.25,3210.99,3212.99,362022.0
1763281380,3213.0,3213.0,3210.92,3211.58,320868.0
1763281440,3211.89,3212.54,3210.86,3211.69,520874.0
1763281500,3211.7,3213.0,3211.3,3211.3,529788.0
1763281560,3211.01,3211.79,3209.66,3211.79,436792.0
1763281620,3211.87,3212.4,3209.36,3209.36,191192.0
1763281680,3209.21,3210.0,3209.0,3209.55,408384.0
1763281740,3209.55,3209.55,3208.35,3209.54,450720.0
1763281800,3210.0,3212.0,3209.71,3211.99,350320.0
1763281860,3212.38,3213.33,3210.51,3212.37,564532.0
1763281920,3212.37,3212.9,3210.87,3212.51,248698.0
1763281980,3212.5,3213.19,3211.59,3211.75,180482.0
1763282040,3211.74,3213.39,3211.67,3211.67,245124.0
1763282100,3211.79,3212.95,3208.84,3209.5,723570.0
1763282160,3209.51,3210.41,3208.39,3209.38,425804.0
1763282220,3209.39,3210.4,3209.38,3209.52,111122.0
1763282280,3209.51,3209.52,3208.69,3209.17,219208.0
1763282340,3209.16,3211.0,3209.04,3209.9,263114.0
1763282400,3209.89,3210.93,3209.77,3210.92,180872.0
1763282460,3210.92,3213.11,3210.34,3212.37,514022.0
1763282520,3212.38,3213.06,3211.64,3212.82,506526.0
1763282580,3212.82,3214.4,3212.36,3214.4,677606.0
1763282640,3214.4,3215.82,3213.46,3215.81,981914.0
1763282700,3216.04,3217.85,3215.5,3216.86,980322.0
1763282760,3216.86,3216.86,3214.35,3216.37,688112.0
1763282820,3216.67,3216.69,3214.1,3214.32,868436.0
1763282880,3214.33,3215.2,3214.18,3214.66,278708.0
1763282940,3214.36,3214.53,3213.29,3213.84,501174.0
1763283000,3213.85,3213.99,3212.67,3212.73,368390.0
1763283060,3212.74,3212.74,3211.18,3212.02,416594.0
1763283120,3211.54,3211.54,3207.33,3211.22,1102318.0
1763283180,3211.32,3214.16,3211.32,3214.16,333766.0
1763283240,3214.15,3216.32,3214.15,3216.27,475370.0
1763283300,3216.26,3216.65,3215.39,3215.39,234586.0
1763283360,3215.4,3218.77,3215.39,3217.88,1519878.0
1763283420,3218.13,3220.52,3216.38,3216.65,2190362.0
1763283480,3216.65,3218.29,3215.74,3217.17,700998.0
1763283540,3217.17,3218.41,3216.01,3218.41,264798.0
1763283600,3218.41,3218.41,3215.73,3216.02,542558.0
1763283660,3216.02,3216.65,3211.65,3212.6,680348.0
1763283720,3212.81,3213.11,3212.15,3212.16,558318.0
1763283780,3212.16,3212.96,3211.5,3212.81,300068.0
1763283840,3212.46,3212.46,3208.17,3208.9,1104004.0
1763283900,3208.9,3211.37,3208.29,3209.47,594272.0
1763283960,3209.46,3213.25,3208.81,3211.19,870740.0
1763284020,3211.19,3212.43,3210.45,3211.81,251668.0
1763284080,3211.95,3213.83,3211.94,3213.26,134460.0
1763284140,3213.25,3213.25,3210.56,3211.23,155654.0
1763284200,3211.22,3211.8,3210.25,3211.09,315708.0
1763284260,3211.09,3212.09,3210.83,3211.01,136800.0
1763284320,3211.01,3212.28,3211.0,3212.08,255782.0
1763284380,3212.28,3214.36,3212.28,3214.18,132454.0
1763284440,3214.18,3214.5,3213.16,3213.3,141604.0
1763284500,3213.3,3213.3,3212.17,3213.13,96276.0
1763284560,3213.3,3213.3,3212.29,3212.55,135508.0
1763284620,3212.55,3212.55,3210.13,3210.14,266068.0
1763284680,3210.14,3210.23,3208.19,3208.92,613782.0
1763284740,3208.92,3209.5,3208.9,3209.08,293634.0
1763284800,3209.07,3211.49,3208.92,3210.47,631936.0
1763284860,3210.48,3210.48,3207.62,3207.62,694700.0
1763284920,3207.62,3209.0,3207.5,3208.52,256088.0
1763284980,3208.52,3209.8,3208.4,3209.79,168854.0
1763285040,3209.8,3210.36,3208.99,3208.99,329618.0
1763285100,3208.99,3209.78,3208.25,3209.77,328156.0
1763285160,3209.77,3211.35,3209.56,3210.93,126108.0
1763285220,3210.93,3213.19,3210.93,3212.68,457660.0
1763285280,3212.44,3215.52,3212.01,3214.7,805584.0
1763285340,3214.71,3214.99,3213.12,3214.5,599110.0
1763285400,3214.5,3216.91,3213.29,3213.5,564218.0
1763285460,3213.49,3217.44,3213.49,3217.43,655760.0
1763285520,3217.43,3217.44,3215.73,3216.48,1031126.0
1763285580,3216.49,3218.85,3216.49,3217.41,777772.0
1763285640,3217.41,3217.48,3216.01,3217.28,609198.0
1763285700,3217.27,3217.28,3215.13,3216.08,272756.0
1763285760,3216.08,3217.28,3216.06,3217.27,157242.0
1763285820,3217.27,3218.8,3215.3,3215.95,221436.0
1763285880,3215.95,3218.29,3215.95,3217.75,194084.0
1763285940,3217.88,3218.0,3215.73,3216.61,194056.0
1763286000,3216.6,3217.79,3215.74,3217.69,437158.0
1763286060,3217.68,3218.5,3217.53,3218.5,180908.0
1763286120,3218.49,3221.12,3218.49,3219.18,1006484.0
1763286180,3219.01,3221.53,3217.99,3221.33,449264.0
1763286240,3221.33,3221.49,3219.45,3219.98,416426.0
1763286300,3219.98,3221.1,3219.03,3221.09,333578.0
1763286360,3221.1,3222.55,3220.93,3221.83,740474.0
1763286420,3221.83,3222.0,3221.0,3221.95,307756.0
1763286480,3221.96,3222.09,3220.99,3221.2,455282.0
1763286540,3221.2,3221.94,3220.48,3220.49,432942.0
1763286600,3220.49,3224.97,3220.0,3223.51,1481404.0
1763286660,3223.28,3246.62,3223.28,3242.07,21340716.0
1763286720,3241.74,3243.38,3238.86,3241.91,4074364.0
1763286780,3241.41,3243.55,3237.95,3242.27,3790110.0
1763286840,3242.27,3242.66,3236.31,3236.51,2805386.0
1763286900,3236.67,3239.8,3235.95,3237.56,2789254.0
1763286960,3238.0,3240.86,3237.69,3239.75,1401338.0
1763287020,3239.75,3240.72,3239.07,3240.39,1974670.0
1763287080,3240.4,3243.58,3240.4,3242.07,2266684.0
1763287140,3242.06,3248.09,3240.45,3247.13,4499648.0
1763287200,3246.72,3247.1,3242.1,3242.12,3414040.0
1763287260,3242.12,3242.93,3238.71,3238.87,1611612.0
1763287320,3238.87,3240.5,3237.82,3238.41,1162892.0
1763287380,3238.04,3238.81,3237.38,3238.79,1040414.0
1763287440,3239.16,3239.38,3236.31,3236.78,1139260.0
1763287500,3237.47,3237.92,3236.32,3237.46,900378.0
1763287560,3237.46,3238.34,3233.77,3234.45,1759042.0
1763287620,3234.44,3237.24,3234.43,3236.29,1040840.0
1763287680,3236.3,3236.34,3233.42,3234.54,972968.0
1763287740,3234.26,3235.0,3233.33,3233.34,535052.0
1763287800,3233.0,3234.23,3231.6,3233.98,889106.0
1763287860,3233.98,3238.43,3233.88,3238.11,766228.0
1763287920,3238.07,3239.2,3237.38,3238.2,750960.0
1763287980,3238.19,3238.2,3236.7,3237.38,262906.0
1763288040,3237.37,3238.99,3237.37,3237.81,359512.0
1763288100,3237.81,3237.81,3235.35,3235.36,506782.0
1763288160,3235.37,3236.7,3233.0,3233.3,777656.0
1763288220,3233.3,3240.09,3233.3,3239.77,1444764.0
1763288280,3239.74,3239.75,3233.51,3234.19,1722090.0
1763288340,3234.19,3235.01,3233.07,3234.09,1777032.0
1763288400,3234.09,3234.95,3233.03,3233.04,432348.0
1763288460,3233.04,3233.04,3228.37,3229.55,1799900.0
1763288520,3229.56,3231.53,3228.78,3231.36,682686.0
1763288580,3231.61,3231.61,3231.04,3231.49,215658.0
1763288640,3231.48,3235.43,3231.38,3234.9,609158.0
1763288700,3234.91,3238.0,3234.61,3236.49,679912.0
1763288760,3236.49,3237.12,3236.07,3236.35,250650.0
1763288820,3236.36,3239.5,3234.51,3234.51,1405372.0
1763288880,3234.51,3234.51,3233.0,3234.45,996392.0
1763288940,3234.46,3234.46,3232.99,3233.61,157544.0
1763289000,3233.61,3234.22,3231.76,3232.28,494068.0
1763289060,3231.77,3235.0,3231.67,3233.93,321042.0
1763289120,3233.88,3235.59,3233.55,3235.59,276462.0
1763289180,3235.59,3235.89,3232.32,3232.51,340762.0
1763289240,3232.5,3234.17,3232.37,3232.63,412810.0
1763289300,3232.64,3234.84,3231.32,3233.59,658566.0
1763289360,3235.39,3235.39,3232.03,3233.66,571002.0
1763289420,3233.66,3234.34,3233.0,3233.61,795686.0
1763289480,3233.32,3235.27,3231.49,3231.99,1287994.0
1763289540,3231.88,3233.9,3231.88,3233.76,312412.0
1763289600,3233.76,3236.61,3233.01,3235.4,250752.0
1763289660,3235.4,3235.4,3233.49,3233.66,129084.0
1763289720,3233.65,3234.65,3233.0,3233.78,263408.0
1763289780,3233.57,3236.1,3233.03,3234.57,870864.0
1763289840,3235.11,3235.41,3233.81,3234.2,368112.0
1763289900,3234.2,3236.09,3234.2,3234.21,1221490.0
1763289960,3234.22,3234.22,3231.54,3232.4,391068.0
1763290020,3232.39,3234.48,3232.39,3234.48,170446.0
1763290080,3234.76,3235.36,3233.31,3233.46,794954.0
1763290140,3233.45,3233.62,3232.03,3233.46,948388.0
1763290200,3233.46,3234.51,3233.46,3233.6,144638.0
1763290260,3233.59,3233.59,3232.86,3232.96,155660.0
1763290320,3232.95,3237.76,3232.63,3234.61,2071382.0
1763290380,3234.61,3235.77,3234.6,3235.77,227294.0
1763290440,3235.26,3235.26,3234.05,3234.38,151666.0
1763290500,3234.39,3235.18,3234.07,3234.27,161970.0
1763290560,3234.28,3234.4,3233.2,3233.21,445704.0
1763290620,3233.21,3234.49,3233.1,3234.42,142576.0
1763290680,3234.42,3234.99,3234.13,3234.56,571958.0
1763290740,3234.56,3235.37,3234.52,3234.96,251384.0
1763290800,3234.96,3236.5,3233.78,3234.52,297196.0
1763290860,3234.52,3236.0,3234.1,3235.99,205174.0
1763290920,3234.85,3236.15,3234.1,3234.87,573900.0
1763290980,3234.88,3234.88,3233.78,3234.02,300646.0
1763291040,3234.03,3234.68,3231.89,3231.89,813830.0
1763291100,3232.49,3233.34,3229.6,3229.61,564472.0
1763291160,3229.4,3230.54,3226.18,3227.38,2373552.0
1763291220,3228.06,3229.28,3227.57,3228.91,931202.0
1763291280,3228.91,3228.91,3226.23,3227.12,1401410.0
1763291340,3227.14,3227.75,3223.53,3223.54,3004904.0
1763291400,3223.11,3223.87,3212.25,3213.84,8708188.0
1763291460,3214.8,3216.36,3209.74,3211.86,5113962.0
1763291520,3211.86,3214.13,3209.2,3212.12,4527218.0
1763291580,3210.98,3213.2,3209.1,3211.44,3543886.0
1763291640,3211.38,3211.53,3188.59,3198.55,16177834.0
1763291700,3197.6,3206.48,3197.6,3199.83,4876416.0
1763291760,3199.84,3203.02,3199.83,3202.86,2334190.0
1763291820,3203.02,3205.89,3201.22,3201.93,2531774.0
1763291880,3201.1,3202.45,3194.83,3199.32,3099128.0
1763291940,3199.14,3202.12,3198.68,3200.79,3122600.0
1763292000,3200.2,3201.02,3195.89,3196.61,1745988.0
1763292060,3196.6,3196.86,3188.0,3190.31,8333366.0
1763292120,3190.52,3190.96,3181.54,3183.78,6472736.0
1763292180,3183.79,3184.0,3181.51,3183.28,4239140.0
1763292240,3183.29,3183.65,3174.01,3176.45,7806550.0
1763292300,3175.91,3178.41,3170.15,3178.01,6560128.0
1763292360,3177.13,3177.13,3171.23,3172.44,3948420.0
1763292420,3172.57,3176.9,3170.3,3172.69,5153184.0
1763292480,3172.36,3172.36,3165.87,3169.32,6953012.0
1763292540,3169.32,3173.8,3166.5,3171.54,7894912.0
1763292600,3171.53,3178.46,3167.85,3175.44,5475922.0
1763292660,3175.57,3179.37,3174.07,3174.71,2414140.0
1763292720,3174.43,3178.68,3169.43,3173.4,1752060.0
1763292780,3173.4,3173.45,3170.95,3171.21,1302536.0
1763292840,3171.49,3174.6,3171.44,3173.7,1158800.0
1763292900,3173.7,3175.96,3173.55,3174.73,1136146.0
1763292960,3174.57,3174.88,3172.15,3173.96,1011244.0
1763293020,3173.95,3175.23,3170.22,3171.3,1473546.0
1763293080,3171.29,3173.89,3169.31,3173.76,3362640.0
1763293140,3173.67,3174.98,3172.55,3173.19,946096.0
1763293200,3172.87,3172.96,3160.0,3160.72,8445222.0
1763293260,3160.25,3166.57,3160.25,3165.46,4613042.0
1763293320,3165.28,3165.28,3160.59,3163.05,1749012.0
1763293380,3163.34,3163.92,3161.23,3163.56,1140582.0
1763293440,3163.55,3163.74,3158.35,3162.87,2503066.0
1763293500,3163.16,3167.94,3161.49,3165.57,2014738.0
1763293560,3165.58,3171.69,3165.53,3171.14,2818996.0
1763293620,3170.95,3171.47,3166.88,3167.05,1862424.0
1763293680,3166.92,3168.14,3166.0,3168.13,857586.0
1763293740,3168.38,3169.06,3167.22,3169.06,607608.0
1763293800,3169.93,3169.93,3163.5,3165.5,1075590.0
1763293860,3165.51,3165.6,3162.23,3162.86,1476756.0
1763293920,3162.34,3164.2,3159.73,3163.38,1255592.0
1763293980,3163.38,3166.98,3161.41,3166.97,596460.0
1763294040,3166.5,3167.29,3164.65,3167.23,872846.0
1763294100,3166.4,3169.71,3166.16,3166.22,3450154.0
1763294160,3166.22,3168.34,3165.37,3167.52,508724.0
1763294220,3167.29,3169.87,3166.71,3168.13,1310126.0
1763294280,3168.51,3168.67,3166.0,3166.5,479394.0
1763294340,3166.5,3167.18,3164.9,3167.18,608220.0
1763294400,3167.18,3167.18,3164.15,3165.03,1147200.0
1763294460,3165.03,3168.0,3163.34,3168.0,776364.0
1763294520,3168.0,3172.04,3167.99,3171.99,2038166.0
1763294580,3171.98,3173.99,3171.52,3173.01,2349960.0
1763294640,3173.43,3175.23,3173.36,3174.22,1706214.0
1763294700,3174.23,3175.15,3170.78,3171.31,2145152.0
1763294760,3171.31,3174.26,3170.84,3172.62,1276540.0
1763294820,3172.62,3174.42,3172.62,3173.03,711768.0
1763294880,3172.78,3173.78,3172.41,3173.29,790378.0
1763294940,3173.17,3173.18,3171.37,3171.37,709956.0
1763295000,3171.26,3172.01,3170.11,3170.23,905946.0
1763295060,3170.24,3171.09,3168.22,3170.3,2032946.0
1763295120,3170.56,3172.01,3170.01,3170.3,729052.0
1763295180,3170.35,3172.87,3170.35,3172.44,1104824.0
1763295240,3172.45,3172.45,3168.41,3168.42,1536966.0
1763295300,3168.59,3172.61,3166.32,3171.64,2604860.0
1763295360,3171.63,3174.62,3171.29,3171.29,1702686.0
1763295420,3171.29,3176.0,3171.29,3174.43,1397508.0
1763295480,3174.64,3181.25,3174.4,3178.42,3467392.0
1763295540,3178.42,3179.27,3176.0,3176.0,2156104.0
1763295600,3176.0,3176.0,3173.7,3173.71,653794.0
1763295660,3173.71,3173.71,3172.0,3172.56,744190.0
1763295720,3172.56,3173.78,3172.25,3173.54,602078.0
1763295780,3173.54,3173.54,3166.56,3166.64,2086332.0
1763295840,3166.33,3168.27,3164.4,3168.24,893966.0
1763295900,3168.24,3168.24,3165.71,3166.88,516632.0
1763295960,3166.88,3169.31,3166.05,3168.61,1672564.0
1763296020,3168.61,3170.0,3168.36,3169.35,329718.0
1763296080,3169.35,3171.84,3168.87,3171.84,552610.0
1763296140,3171.84,3172.04,3170.27,3170.56,1040710.0
1763296200,3170.53,3171.27,3167.33,3167.33,703630.0
1763296260,3167.34,3167.34,3164.56,3167.11,871028.0
1763296320,3167.04,3167.14,3162.23,3162.61,2393054.0
1763296380,3162.0,3163.14,3159.12,3159.96,2912634.0
1763296440,3159.97,3161.03,3155.0,3157.45,3900728.0
1763296500,3157.55,3157.66,3155.47,3156.76,1245800.0
1763296560,3156.54,3156.54,3153.28,3155.06,3048442.0
1763296620,3155.01,3162.98,3154.9,3158.1,3049836.0
1763296680,3158.11,3158.54,3155.95,3157.46,1436448.0
1763296740,3157.46,3162.01,3157.0,3161.82,1480778.0
1763296800,3161.83,3163.99,3161.67,3163.22,1337708.0
1763296860,3163.21,3164.57,3161.73,3164.57,1497178.0
1763296920,3165.02,3167.15,3163.47,3167.15,2865880.0
1763296980,3168.0,3176.1,3165.54,3173.32,3882142.0
1763297040,3173.32,3176.31,3172.41,3174.72,5223902.0
1763297100,3174.73,3176.63,3173.78,3175.2,5077570.0
1763297160,3175.03,3176.01,3172.68,3173.94,3286644.0
1763297220,3173.93,3173.94,3169.64,3170.0,887568.0
1763297280,3169.65,3171.1,3169.64,3170.65,1230678.0
1763297340,3170.64,3175.1,3170.64,3174.48,2680138.0
1763297400,3174.49,3175.21,3173.56,3175.21,457186.0
1763297460,3175.2,3175.99,3174.74,3175.19,1790284.0
1763297520,3175.2,3175.56,3174.58,3175.15,2279170.0
1763297580,3175.16,3175.64,3174.58,3175.07,823946.0
1763297640,3175.07,3175.65,3174.36,3175.48,892548.0
1763297700,3175.33,3176.69,3170.56,3170.61,2122524.0
1763297760,3170.56,3170.56,3165.91,3166.65,3334558.0
1763297820,3166.66,3167.18,3163.93,3165.48,1522052.0
1763297880,3165.49,3167.78,3163.75,3165.45,3245236.0
1763297940,3165.45,3168.56,3164.27,3168.56,1694164.0
1763298000,3168.56,3170.61,3166.88,3170.61,2232298.0
1763298060,3170.6,3170.61,3169.21,3170.09,2149816.0
1763298120,3170.08,3170.92,3169.88,3170.91,525094.0
1763298180,3170.91,3170.92,3166.0,3167.01,838992.0
1763298240,3167.01,3168.63,3165.96,3166.14,903710.0
1763298300,3166.47,3166.54,3155.32,3156.38,5258686.0
1763298360,3156.39,3164.51,3156.38,3162.45,5511302.0
1763298420,3162.46,3168.68,3161.75,3167.86,2323638.0
1763298480,3167.85,3170.41,3166.14,3169.53,939628.0
1763298540,3169.29,3170.59,3168.01,3170.09,1420532.0
1763298600,3170.09,3172.48,3169.13,3169.13,1283820.0
1763298660,3169.14,3170.31,3167.94,3169.87,351246.0
1763298720,3169.87,3169.87,3167.69,3167.69,346692.0
1763298780,3167.46,3169.28,3166.22,3168.76,1768342.0
1763298840,3168.75,3169.35,3167.69,3168.52,762194.0
1763298900,3168.53,3169.1,3167.46,3168.2,645530.0
1763298960,3168.2,3169.1,3168.16,3168.96,293742.0
1763299020,3168.96,3170.06,3168.03,3168.22,375674.0
1763299080,3168.22,3168.73,3168.22,3168.72,195636.0
1763299140,3168.73,3171.23,3168.72,3170.25,912302.0
1763299200,3170.24,3170.4,3167.89,3168.17,421498.0
1763299260,3168.17,3168.17,3162.32,3162.32,562566.0
1763299320,3162.33,3163.48,3160.94,3160.94,749460.0
1763299380,3160.94,3162.13,3160.67,3160.81,727624.0
1763299440,3160.97,3162.24,3160.78,3162.07,1139716.0
1763299500,3162.08,3163.51,3162.0,3162.01,871712.0
1763299560,3162.0,3163.0,3162.0,3162.21,401388.0
1763299620,3162.21,3162.32,3160.57,3161.61,426622.0
1763299680,3161.62,3162.88,3161.61,3162.87,450332.0
1763299740,3163.06,3163.06,3157.0,3157.7,1322042.0
1763299800,3157.7,3159.75,3155.35,3158.58,2089716.0
1763299860,3158.4,3161.92,3157.89,3161.67,2488838.0
1763299920,3161.67,3161.67,3159.81,3161.34,1115942.0
1763299980,3161.53,3162.31,3160.68,3162.3,398158.0
1763300040,3162.49,3166.1,3161.69,3164.27,1128366.0
1763300100,3164.27,3164.27,3160.8,3160.81,350308.0
1763300160,3160.66,3161.43,3156.61,3157.0,1277434.0
1763300220,3157.01,3159.52,3156.72,3157.29,989162.0
1763300280,3157.3,3157.58,3150.85,3153.91,3340124.0
1763300340,3153.59,3155.22,3153.44,3154.51,1630048.0
1763300400,3154.52,3154.52,3145.57,3148.75,5827152.0
1763300460,3148.74,3149.28,3146.6,3149.25,1461396.0
1763300520,3149.95,3151.43,3147.83,3150.65,1424732.0
1763300580,3150.65,3150.65,3147.73,3148.1,2114310.0
1763300640,3148.11,3149.1,3145.23,3145.23,671782.0
1763300700,3145.0,3148.22,3142.47,3147.2,3801764.0
1763300760,3147.59,3147.59,3142.0,3145.15,2002374.0
1763300820,3144.44,3146.69,3137.52,3138.63,3860642.0
1763300880,3139.84,3143.0,3138.16,3140.15,2936456.0
1763300940,3139.92,3149.28,3139.16,3149.24,3442286.0
1763301000,3149.24,3149.49,3145.59,3149.49,1349962.0
1763301060,3149.25,3151.37,3148.15,3148.15,1606990.0
1763301120,3148.15,3148.16,3143.12,3146.42,1754434.0
1763301180,3146.41,3150.95,3145.29,3149.0,1179712.0
1763301240,3149.01,3149.59,3146.19,3146.2,904396.0
1763301300,3146.37,3147.39,3145.61,3147.35,989254.0
1763301360,3147.34,3149.85,3146.32,3149.68,612864.0
1763301420,3149.67,3152.46,3149.66,3152.15,1333020.0
1763301480,3152.38,3155.84,3151.44,3152.58,3178166.0
1763301540,3152.57,3153.51,3151.43,3152.6,442718.0
1763301600,3152.6,3154.3,3152.48,3153.34,957602.0
1763301660,3153.33,3154.38,3152.76,3154.38,491982.0
1763301720,3154.39,3156.49,3154.31,3155.95,900714.0
1763301780,3155.99,3159.28,3155.58,3159.12,1353754.0
1763301840,3159.0,3160.0,3156.79,3158.06,1163944.0
1763301900,3157.84,3158.71,3152.9,3152.9,1444788.0
1763301960,3152.84,3153.52,3146.26,3147.46,2256418.0
1763302020,3147.46,3149.0,3147.09,3148.9,1087192.0
1763302080,3148.9,3156.25,3148.33,3154.82,1099370.0
1763302140,3154.66,3154.72,3152.42,3153.01,440822.0
1763302200,3153.01,3158.44,3153.01,3155.1,2413868.0
1763302260,3155.1,3156.99,3154.0,3154.47,1420986.0
1763302320,3154.19,3156.24,3152.81,3153.76,2037612.0
1763302380,3155.85,3155.85,3151.21,3151.97,4336350.0
1763302440,3151.92,3155.03,3151.89,3153.91,7530436.0
1763302500,3153.08,3156.0,3152.78,3155.45,2135454.0
1763302560,3155.46,3156.0,3154.36,3155.34,525928.0
1763302620,3155.33,3155.33,3151.21,3151.21,511904.0
1763302680,3151.18,3153.99,3151.0,3153.62,329650.0
1763302740,3154.0,3155.0,3153.62,3154.99,167970.0
1763302800,3154.99,3155.27,3154.15,3154.28,251934.0
1763302860,3154.28,3154.33,3150.0,3150.63,732086.0
1763302920,3150.69,3152.78,3149.59,3149.68,499052.0
1763302980,3149.68,3151.37,3149.45,3151.37,722172.0
1763303040,3151.37,3151.37,3149.12,3150.39,357310.0
1763303100,3150.38,3153.8,3149.66,3152.91,1241778.0
1763303160,3152.75,3154.1,3152.75,3153.64,371304.0
1763303220,3153.64,3155.2,3152.53,3155.16,288480.0
1763303280,3155.15,3156.99,3154.49,3156.25,589538.0
1763303340,3156.25,3156.45,3154.47,3155.0,673968.0
1763303400,3155.0,3156.99,3152.81,3156.65,471474.0
1763303460,3156.79,3156.79,3154.0,3155.14,389444.0
1763303520,3155.14,3156.38,3155.14,3156.1,287400.0
1763303580,3156.1,3156.8,3155.71,3156.79,312578.0
1763303640,3156.79,3159.06,3156.78,3157.71,1227360.0
1763303700,3157.71,3160.83,3156.5,3160.83,1241254.0
1763303760,3161.13,3161.79,3159.3,3160.54,1506794.0
1763303820,3160.55,3166.84,3159.79,3163.78,3516578.0
1763303880,3163.79,3163.79,3160.0,3160.95,932188.0
1763303940,3160.94,3163.46,3160.94,3162.43,779354.0
1763304000,3162.43,3172.95,3162.43,3170.1,8868596.0
1763304060,3170.1,3177.96,3169.12,3169.4,4323316.0
1763304120,3169.13,3171.08,3168.73,3170.09,1338398.0
1763304180,3170.63,3171.47,3167.13,3167.84,865570.0
1763304240,3167.83,3172.48,3165.01,3171.2,3504766.0
1763304300,3171.2,3173.33,3170.23,3171.84,1231054.0
1763304360,3171.84,3172.77,3170.73,3172.15,786444.0
1763304420,3172.14,3172.15,3170.18,3170.95,716362.0
1763304480,3170.95,3174.66,3170.95,3172.69,971330.0
1763304540,3172.7,3173.0,3170.17,3170.41,703940.0
1763304600,3170.41,3171.18,3170.0,3170.32,1829896.0
1763304660,3170.32,3172.7,3167.88,3167.88,1995430.0
1763304720,3167.87,3174.49,3165.57,3171.31,2821550.0
1763304780,3171.31,3173.85,3171.31,3171.32,435198.0
1763304840,3171.31,3172.32,3170.6,3171.4,357466.0
1763304900,3171.41,3173.47,3171.2,3172.74,342620.0
1763304960,3172.74,3173.5,3172.18,3172.93,618134.0
1763305020,3172.94,3172.94,3171.09,3171.78,646250.0
1763305080,3171.78,3172.42,3171.47,3172.14,394788.0
1763305140,3172.14,3172.14,3170.37,3170.48,174766.0
1763305200,3170.46,3171.2,3166.26,3166.26,3561690.0
1763305260,3166.27,3169.88,3166.0,3167.0,1327200.0
1763305320,3167.0,3167.0,3164.46,3166.45,1287298.0
1763305380,3166.45,3166.63,3165.01,3165.99,593952.0
1763305440,3165.62,3168.22,3164.82,3168.22,2069316.0
1763305500,3168.21,3170.93,3167.31,3170.93,1407392.0
1763305560,3171.18,3174.2,3171.17,3173.46,1382574.0
1763305620,3174.03,3177.58,3173.69,3175.09,1689860.0
1763305680,3175.41,3175.86,3172.12,3172.48,757438.0
1763305740,3172.48,3172.78,3170.5,3172.0,592872.0
1763305800,3171.99,3173.66,3170.5,3173.66,515158.0
1763305860,3173.66,3174.0,3172.37,3173.1,601786.0
1763305920,3173.1,3173.36,3172.04,3172.43,1109620.0
1763305980,3172.43,3174.3,3171.73,3171.81,558600.0
1763306040,3171.8,3172.77,3171.04,3171.04,396552.0
1763306100,3171.04,3171.04,3168.31,3170.66,597308.0
1763306160,3170.66,3173.4,3170.12,3173.4,297664.0
1763306220,3173.4,3179.55,3173.39,3176.68,2301294.0
1763306280,3176.69,3177.31,3175.33,3176.28,444096.0
1763306340,3176.29,3178.48,3175.55,3176.58,848130.0
1763306400,3176.64,3177.9,3174.63,3175.58,502332.0
1763306460,3175.58,3177.05,3174.62,3175.1,330222.0
1763306520,3175.1,3178.56,3175.1,3178.3,739478.0
1763306580,3178.29,3178.84,3176.53,3176.53,595448.0
1763306640,3176.29,3176.4,3167.63,3168.98,2074804.0
1763306700,3168.97,3170.35,3166.41,3169.81,1513644.0
1763306760,3169.8,3170.43,3168.46,3169.13,626714.0
1763306820,3169.13,3170.75,3168.72,3170.74,513936.0
1763306880,3170.75,3171.51,3169.62,3170.18,376090.0
1763306940,3170.17,3170.17,3168.64,3168.95,316962.0
1763307000,3168.94,3168.95,3166.36,3166.88,525064.0
1763307060,3167.37,3168.6,3166.48,3167.0,461266.0
1763307120,3166.99,3167.0,3164.37,3165.01,1260888.0
1763307180,3165.02,3169.0,3165.02,3167.01,803970.0
1763307240,3167.02,3170.51,3167.02,3169.86,712002.0
1763307300,3169.86,3171.23,3168.7,3169.39,598754.0
1763307360,3169.38,3170.78,3169.0,3169.93,473706.0
1763307420,3169.84,3170.43,3168.61,3169.05,431980.0
1763307480,3169.05,3170.25,3169.05,3169.75,364540.0
1763307540,3169.75,3169.9,3169.06,3169.84,138518.0
1763307600,3169.83,3172.61,3169.83,3171.27,487078.0
1763307660,3171.27,3174.01,3170.1,3172.99,525964.0
1763307720,3172.99,3172.99,3168.75,3169.71,1175340.0
1763307780,3169.71,3171.62,3169.5,3169.62,543794.0
1763307840,3169.29,3169.92,3168.08,3169.92,435442.0
1763307900,3169.34,3171.35,3168.63,3171.35,259574.0
1763307960,3171.36,3171.98,3166.63,3166.63,433776.0
1763308020,3166.35,3167.57,3163.2,3165.46,1837740.0
1763308080,3165.45,3165.64,3161.0,3161.83,1407534.0
1763308140,3161.83,3163.18,3158.0,3159.15,1906888.0
1763308200,3159.14,3161.27,3158.23,3160.55,881992.0
1763308260,3160.46,3160.46,3156.0,3159.35,1512998.0
1763308320,3159.11,3159.17,3156.6,3156.6,1167992.0
1763308380,3156.53,3156.53,3140.48,3146.5,9033060.0
1763308440,3145.88,3145.97,3113.03,3126.88,27152680.0
1763308500,3126.76,3135.69,3118.18,3124.69,10087078.0
1763308560,3125.0,3130.77,3105.89,3112.02,11327890.0
1763308620,3111.25,3120.92,3107.67,3120.33,19056858.0
1763308680,3120.32,3120.32,3098.95,3101.19,23343838.0
1763308740,3101.85,3110.87,3095.3,3103.52,14769846.0
1763308800,3103.52,3107.35,3095.4,3097.78,11400986.0
1763308860,3098.86,3104.39,3091.73,3101.66,7398068.0
1763308920,3101.5,3101.57,3093.93,3093.93,7078656.0
1763308980,3094.11,3097.1,3085.81,3091.34,7743804.0
1763309040,3091.61,3120.26,3091.61,3111.77,16507384.0
1763309100,3112.76,3124.42,3112.18,3116.28,5576860.0
1763309160,3116.37,3117.3,3110.64,3112.64,4979010.0
1763309220,3112.5,3118.0,3112.32,3112.32,3680618.0
1763309280,3111.79,3111.79,3106.08,3106.86,4966304.0
1763309340,3106.82,3106.82,3094.85,3098.47,8509046.0
1763309400,3097.89,3097.89,3090.29,3094.6,6890896.0
1763309460,3094.6,3098.16,3091.8,3096.03,3398890.0
1763309520,3095.81,3101.12,3094.05,3097.0,3635598.0
1763309580,3095.92,3097.72,3093.43,3095.55,2405500.0
1763309640,3094.78,3096.81,3093.0,3093.51,2606990.0
1763309700,3095.31,3095.83,3090.99,3094.63,3208286.0
1763309760,3094.6,3099.16,3093.26,3097.38,2247884.0
1763309820,3096.5,3096.5,3087.61,3090.22,3431822.0
1763309880,3091.22,3093.0,3083.22,3089.27,5711684.0
1763309940,3089.71,3095.37,3089.71,3094.04,1827020.0
1763310000,3094.17,3095.35,3085.81,3086.27,3269894.0
1763310060,3086.47,3086.6,3080.91,3083.52,6116560.0
1763310120,3083.12,3088.96,3082.01,3084.9,2983246.0
1763310180,3085.3,3088.45,3082.17,3082.18,3463866.0
1763310240,3082.14,3083.42,3074.3,3078.49,7968962.0
1763310300,3079.24,3080.86,3072.0,3074.99,6628008.0
1763310360,3075.4,3076.92,3074.85,3075.62,3093090.0
1763310420,3075.61,3080.92,3073.7,3080.92,2532484.0
1763310480,3080.69,3083.56,3070.81,3072.16,7589620.0
1763310540,3072.18,3077.0,3071.14,3076.99,4580538.0
1763310600,3076.33,3076.37,3070.12,3072.56,3642102.0
1763310660,3072.51,3079.82,3068.45,3073.18,7956164.0
1763310720,3073.29,3076.06,3071.59,3075.14,2148664.0
1763310780,3074.95,3080.55,3068.38,3069.75,5334676.0
1763310840,3069.75,3079.92,3069.74,3076.19,5977946.0
1763310900,3075.77,3077.99,3072.47,3075.64,1589440.0
1763310960,3075.21,3075.21,3071.0,3073.82,2292496.0
1763311020,3073.83,3076.15,3072.57,3072.77,1488326.0
1763311080,3072.77,3075.56,3071.2,3071.54,1448172.0
1763311140,3071.54,3074.67,3071.54,3073.42,1645416.0
1763311200,3073.01,3080.1,3062.37,3079.86,14381698.0
1763311260,3079.47,3083.65,3067.84,3071.3,7720602.0
1763311320,3070.69,3077.95,3064.33,3076.64,4309062.0
1763311380,3076.32,3079.16,3072.18,3073.81,2804818.0
1763311440,3074.27,3074.6,3069.34,3069.35,2319704.0
1763311500,3068.66,3073.9,3068.35,3073.16,2343482.0
1763311560,3072.15,3075.2,3065.52,3065.99,2892692.0
1763311620,3066.8,3068.36,3058.97,3062.55,7777726.0
1763311680,3062.01,3071.81,3060.95,3064.31,3458540.0
1763311740,3064.46,3067.93,3062.51,3067.06,2913600.0
1763311800,3067.13,3070.0,3066.25,3067.61,3024634.0
1763311860,3067.46,3074.99,3066.41,3067.98,4013986.0
1763311920,3067.7,3067.99,3065.38,3066.85,1434822.0
1763311980,3066.84,3068.89,3062.49,3062.75,1906930.0
1763312040,3062.75,3070.39,3062.33,3067.29,4960916.0
1763312100,3067.5,3070.61,3067.5,3069.3,3732174.0
1763312160,3069.29,3070.61,3067.59,3069.82,2230908.0
1763312220,3069.99,3070.58,3065.82,3066.23,1760762.0
1763312280,3066.24,3066.66,3056.53,3058.65,5383686.0
1763312340,3058.64,3062.99,3058.21,3060.09,2186464.0
1763312400,3059.79,3064.55,3058.27,3062.7,4114196.0
1763312460,3062.71,3065.62,3058.94,3065.36,3365040.0
1763312520,3065.09,3065.09,3058.51,3058.51,2511304.0
1763312580,3057.45,3059.75,3055.01,3058.66,5630210.0
1763312640,3057.87,3062.74,3057.86,3059.03,1815194.0
1763312700,3058.88,3062.17,3058.52,3060.99,2428604.0
1763312760,3061.0,3062.6,3059.4,3060.91,3208134.0
1763312820,3060.91,3061.0,3057.86,3059.32,1458818.0
1763312880,3059.13,3060.53,3058.16,3060.0,1457460.0
1763312940,3059.99,3059.99,3058.89,3059.83,841010.0
1763313000,3059.82,3061.73,3059.23,3060.72,5019548.0
1763313060,3060.73,3060.83,3060.51,3060.61,1107142.0
1763313120,3060.61,3060.99,3058.5,3059.37,1812030.0
1763313180,3059.38,3059.79,3055.2,3056.48,3581278.0
1763313240,3056.48,3059.99,3056.01,3059.62,1997854.0
1763313300,3059.61,3070.8,3058.96,3069.9,9984224.0
1763313360,3070.35,3080.85,3062.36,3062.46,10264204.0
1763313420,3062.31,3062.8,3043.51,3047.91,27471918.0
1763313480,3048.52,3060.63,3045.34,3056.01,6250830.0
1763313540,3056.12,3056.12,3045.84,3048.94,4395916.0
1763313600,3049.01,3053.4,3047.0,3048.95,2849108.0
1763313660,3049.2,3053.37,3048.39,3050.96,1772146.0
1763313720,3051.1,3065.74,3045.89,3065.74,7649514.0
1763313780,3065.47,3073.82,3063.85,3068.85,10651918.0
1763313840,3068.85,3071.78,3066.98,3069.31,4936028.0
1763313900,3068.97,3072.74,3068.17,3069.43,4001330.0
1763313960,3069.43,3075.41,3068.11,3069.08,5736296.0
1763314020,3069.07,3069.08,3063.83,3065.0,1289848.0
1763314080,3065.58,3067.95,3065.3,3067.5,1122908.0
1763314140,3067.79,3069.77,3066.0,3066.19,1400696.0
1763314200,3066.19,3077.88,3063.8,3068.44,7337416.0
1763314260,3068.13,3068.77,3063.94,3067.12,1712796.0
1763314320,3067.12,3067.2,3061.4,3062.0,2060060.0
1763314380,3062.18,3062.64,3056.15,3058.61,2760274.0
1763314440,3058.22,3063.04,3055.47,3062.89,896362.0
1763314500,3063.04,3064.39,3057.7,3058.72,2741506.0
1763314560,3058.72,3059.83,3053.21,3054.53,2559882.0
1763314620,3054.54,3058.48,3052.51,3057.56,2281114.0
1763314680,3057.02,3058.63,3055.0,3056.74,964230.0
1763314740,3056.74,3058.5,3055.48,3057.02,742662.0
1763314800,3057.03,3057.47,3053.5,3056.68,1399992.0
1763314860,3056.68,3056.69,3051.49,3051.56,2118560.0
1763314920,3051.57,3055.02,3050.2,3053.4,2326668.0
1763314980,3053.41,3053.97,3051.16,3052.73,717908.0
1763315040,3052.55,3056.1,3046.78,3050.18,1708828.0
1763315100,3050.62,3062.38,3050.62,3062.15,2552750.0
1763315160,3062.33,3062.37,3049.97,3050.45,3713850.0
1763315220,3050.45,3054.21,3048.59,3053.57,2075946.0
1763315280,3053.57,3057.13,3050.75,3054.32,1124328.0
1763315340,3054.32,3058.41,3053.9,3055.97,874794.0
1763315400,3055.96,3057.25,3052.99,3053.25,938280.0
1763315460,3053.11,3053.64,3047.02,3052.08,1997082.0
1763315520,3052.12,3053.39,3051.34,3052.28,776434.0
1763315580,3052.29,3052.29,3049.68,3049.69,587894.0
1763315640,3049.84,3051.03,3048.03,3049.01,1065388.0
1763315700,3049.01,3049.01,3033.16,3033.19,22478988.0
1763315760,3033.28,3035.46,3025.0,3027.17,19814364.0
1763315820,3026.94,3042.05,3026.94,3039.67,13340288.0
1763315880,3039.33,3059.51,3038.15,3059.12,12006604.0
1763315940,3059.13,3088.5,3057.96,3078.97,29576700.0
1763316000,3078.14,3094.3,3071.84,3090.65,16256008.0
1763316060,3093.96,3100.1,3086.94,3098.04,10812184.0
1763316120,3097.26,3119.22,3090.19,3114.12,13139686.0
1763316180,3114.44,3117.76,3092.48,3102.9,16990044.0
1763316240,3103.2,3105.27,3091.5,3092.7,8689578.0
1763316300,3092.69,3099.16,3090.15,3096.72,4112196.0
1763316360,3096.88,3100.0,3090.16,3090.78,1848530.0
1763316420,3090.77,3095.24,3088.0,3091.75,3808670.0
1763316480,3092.35,3093.19,3086.4,3089.22,1606808.0
1763316540,3088.99,3101.25,3088.99,3098.35,3477342.0
1763316600,3098.07,3105.65,3098.07,3103.58,2945014.0
1763316660,3103.78,3125.39,3102.86,3124.42,7038888.0
1763316720,3123.7,3126.96,3113.44,3119.7,6689976.0
1763316780,3120.4,3122.73,3114.43,3117.06,2753634.0
1763316840,3117.05,3118.87,3113.41,3116.16,2534400.0
1763316900,3116.22,3122.87,3116.22,3117.24,3171926.0
1763316960,3117.24,3119.32,3111.81,3115.99,3019052.0
1763317020,3115.99,3122.12,3115.52,3117.6,2721198.0
1763317080,3117.5,3121.24,3116.13,3116.13,2218104.0
1763317140,3115.81,3116.52,3106.16,3111.64,4316550.0
1763317200,3110.9,3112.11,3102.65,3103.17,3756982.0
1763317260,3103.18,3104.74,3094.35,3100.51,5357404.0
1763317320,3100.65,3101.56,3095.73,3098.86,1955416.0
1763317380,3098.86,3104.22,3096.16,3102.98,1823898.0
1763317440,3102.99,3103.13,3100.0,3101.74,689554.0
1763317500,3101.74,3101.74,3097.05,3098.94,1814960.0
1763317560,3098.8,3099.86,3097.01,3098.0,945604.0
1763317620,3098.19,3100.62,3097.64,3098.28,892906.0
1763317680,3098.27,3098.27,3089.44,3092.34,4010762.0
1763317740,3092.35,3093.99,3091.67,3093.72,777280.0
1763317800,3093.71,3093.72,3090.09,3091.98,1418588.0
1763317860,3091.99,3092.95,3087.84,3089.57,1925392.0
1763317920,3089.15,3089.15,3081.15,3084.45,5142740.0
1763317980,3084.74,3088.97,3083.01,3085.51,3077834.0
1763318040,3085.62,3089.21,3085.44,3088.22,1707338.0
1763318100,3088.21,3088.75,3085.84,3086.82,642050.0
1763318160,3086.78,3088.05,3084.11,3084.49,722678.0
1763318220,3084.39,3084.82,3077.0,3080.62,2665970.0
1763318280,3080.61,3081.02,3078.9,3079.81,957868.0
1763318340,3079.81,3081.0,3065.89,3066.39,8166374.0
1763318400,3066.31,3069.09,3059.2,3068.24,4358296.0
1763318460,3068.33,3068.48,3063.9,3066.67,3487890.0
1763318520,3066.67,3066.81,3062.43,3064.04,1620572.0
1763318580,3064.04,3064.96,3054.77,3058.43,4873064.0
1763318640,3057.95,3059.87,3056.79,3059.61,1757762.0
1763318700,3059.85,3061.39,3051.51,3056.09,3893892.0
1763318760,3056.79,3057.5,3051.08,3054.05,2210062.0
1763318820,3054.05,3054.58,3041.51,3046.27,5473592.0
1763318880,3045.11,3048.95,3044.62,3046.18,2806216.0
1763318940,3046.18,3051.82,3042.61,3049.36,2440342.0
1763319000,3049.36,3068.52,3048.95,3060.21,7743942.0
1763319060,3060.94,3064.82,3060.0,3060.21,2525430.0
1763319120,3060.44,3060.44,3053.2,3056.44,2226742.0
1763319180,3056.44,3056.81,3054.73,3055.56,698206.0
1763319240,3055.92,3063.02,3055.16,3062.14,1746858.0
1763319300,3062.11,3062.53,3060.0,3060.92,800732.0
1763319360,3060.28,3060.39,3054.55,3056.68,954118.0
1763319420,3056.67,3056.67,3054.11,3055.2,1127122.0
1763319480,3055.15,3057.97,3055.15,3056.65,1208814.0
1763319540,3056.66,3059.92,3056.65,3059.45,926340.0
1763319600,3059.33,3065.04,3056.32,3064.82,2270340.0
1763319660,3064.82,3073.89,3064.82,3066.87,3978508.0
1763319720,3067.0,3067.0,3062.51,3064.57,1079026.0
1763319780,3064.57,3069.47,3064.57,3068.51,955694.0
1763319840,3068.02,3070.49,3067.2,3068.61,1766788.0
1763319900,3068.21,3073.89,3067.8,3072.35,1806118.0
1763319960,3072.34,3074.91,3068.41,3069.02,1177126.0
1763320020,3069.01,3070.65,3068.39,3068.86,756638.0
1763320080,3068.85,3074.98,3068.85,3074.64,1331208.0
1763320140,3074.64,3078.51,3072.97,3076.34,1720526.0
1763320200,3076.34,3110.38,3076.27,3109.24,11344018.0
1763320260,3108.42,3108.42,3096.7,3100.32,4473666.0
1763320320,3100.79,3105.22,3096.09,3105.17,2248436.0
1763320380,3104.7,3110.0,3102.13,3103.38,2329704.0
1763320440,3103.68,3107.65,3103.01,3106.38,993976.0
1763320500,3106.38,3115.65,3104.39,3105.01,3459894.0
1763320560,3105.0,3112.34,3104.52,3108.6,1469388.0
1763320620,3108.44,3113.0,3107.41,3111.5,3223776.0
1763320680,3111.49,3112.89,3106.26,3106.26,1924436.0
1763320740,3106.16,3106.7,3096.0,3097.9,3316966.0
1763320800,3097.88,3101.2,3097.88,3100.79,1412706.0
1763320860,3100.8,3100.8,3095.17,3097.67,1173606.0
1763320920,3097.67,3099.86,3097.64,3099.36,1204010.0
1763320980,3099.36,3099.68,3096.43,3097.0,701830.0
1763321040,3097.0,3098.76,3090.12,3090.12,1613532.0
1763321100,3090.14,3096.0,3090.14,3095.54,1954568.0
1763321160,3095.53,3099.46,3095.53,3098.85,741600.0
1763321220,3098.84,3099.49,3097.33,3098.84,446388.0
1763321280,3098.84,3103.84,3098.59,3102.69,1292682.0
1763321340,3102.7,3104.35,3101.29,3104.34,770998.0
1763321400,3104.35,3104.35,3098.7,3099.37,1401486.0
1763321460,3099.37,3099.46,3097.03,3097.71,711338.0
1763321520,3097.71,3103.47,3097.71,3103.47,483336.0
1763321580,3104.08,3110.55,3103.87,3107.46,1771302.0
1763321640,3107.47,3108.79,3104.54,3105.84,659706.0
1763321700,3105.84,3107.0,3100.59,3100.59,653124.0
1763321760,3100.59,3101.43,3098.79,3100.31,770872.0
1763321820,3100.31,3101.34,3098.91,3100.2,371272.0
1763321880,3100.19,3101.0,3091.95,3092.7,716572.0
1763321940,3092.87,3096.05,3092.86,3094.41,1192052.0
1763322000,3094.42,3094.61,3092.23,3093.55,291392.0
1763322060,3093.55,3097.0,3092.01,3095.15,442368.0
1763322120,3095.3,3096.8,3094.12,3095.89,439828.0
1763322180,3095.89,3099.15,3095.66,3098.83,441892.0
1763322240,3098.84,3102.0,3097.57,3098.3,573818.0
1763322300,3098.3,3100.78,3097.64,3100.77,430620.0
1763322360,3101.0,3103.1,3097.12,3099.15,627104.0
1763322420,3099.14,3100.22,3097.74,3099.34,274768.0
1763322480,3099.03,3101.66,3098.0,3099.58,358734.0
1763322540,3099.59,3101.3,3098.93,3100.43,166870.0
1763322600,3100.43,3102.69,3098.62,3099.88,383610.0
1763322660,3099.87,3101.68,3098.19,3098.19,684216.0
1763322720,3098.19,3098.58,3094.72,3094.73,960772.0
1763322780,3094.25,3094.92,3086.96,3089.08,2141812.0
1763322840,3089.09,3091.32,3086.51,3091.3,1279756.0
1763322900,3091.29,3092.19,3088.56,3088.56,423330.0
1763322960,3089.44,3091.06,3089.44,3090.31,644680.0
1763323020,3089.59,3090.47,3086.8,3090.36,415552.0
1763323080,3090.35,3090.36,3088.67,3090.16,408594.0
1763323140,3090.16,3090.62,3088.48,3090.34,505844.0
1763323200,3090.08,3091.1,3084.58,3089.16,1122460.0
1763323260,3089.4,3093.04,3088.89,3092.4,863044.0
1763323320,3092.31,3092.31,3090.0,3091.13,350644.0
1763323380,3091.58,3095.4,3091.58,3094.26,424584.0
1763323440,3094.35,3104.99,3094.34,3103.57,2330720.0
1763323500,3103.74,3106.0,3099.84,3103.18,1056542.0
1763323560,3103.39,3106.71,3102.94,3106.51,827414.0
1763323620,3106.52,3108.43,3103.89,3106.69,1028960.0
1763323680,3106.69,3107.56,3103.91,3106.71,423840.0
1763323740,3106.71,3111.14,3105.64,3108.28,779838.0
1763323800,3108.09,3108.19,3106.56,3107.02,381940.0
1763323860,3107.74,3108.38,3105.13,3106.0,726980.0
1763323920,3105.99,3107.68,3103.95,3106.49,486738.0
1763323980,3106.83,3106.83,3104.28,3104.37,326008.0
1763324040,3104.37,3105.18,3104.37,3105.18,322370.0
1763324100,3105.18,3105.5,3101.54,3101.65,749150.0
1763324160,3102.04,3102.07,3099.25,3099.25,397946.0
1763324220,3099.25,3100.4,3095.0,3095.65,645348.0
1763324280,3095.68,3095.68,3091.0,3095.55,2170782.0
1763324340,3095.56,3096.64,3094.23,3094.68,555550.0
1763324400,3095.0,3098.53,3094.5,3096.98,499130.0
1763324460,3096.97,3097.94,3095.26,3097.09,266972.0
1763324520,3097.09,3097.09,3094.92,3095.91,402574.0
1763324580,3095.91,3099.98,3095.91,3098.05,338674.0
1763324640,3098.29,3103.47,3098.28,3101.93,776016.0
1763324700,3101.92,3110.0,3099.89,3106.08,894114.0
1763324760,3106.09,3107.88,3104.26,3107.0,630988.0
1763324820,3107.43,3113.23,3105.59,3112.07,1636666.0
1763324880,3112.24,3113.91,3110.97,3112.71,1647606.0
1763324940,3112.61,3115.31,3109.79,3110.43,1382648.0
1763325000,3110.43,3112.05,3108.31,3109.24,709814.0
1763325060,3109.24,3113.12,3109.23,3111.25,910118.0
1763325120,3111.25,3111.25,3105.51,3106.83,1445458.0
1763325180,3106.84,3110.15,3105.18,3105.68,646484.0
1763325240,3105.67,3108.46,3103.53,3103.53,639804.0
1763325300,3103.54,3105.35,3103.4,3104.44,285048.0
1763325360,3104.22,3106.85,3103.57,3105.14,1256802.0
1763325420,3105.14,3105.49,3103.29,3104.28,300546.0
1763325480,3104.97,3105.19,3103.7,3104.36,173782.0
1763325540,3104.35,3104.36,3101.85,3103.69,369140.0
1763325600,3102.87,3102.87,3099.0,3100.14,611028.0
1763325660,3100.14,3102.09,3099.01,3099.01,363226.0
1763325720,3098.13,3099.14,3097.69,3098.34,364600.0
1763325780,3098.34,3100.0,3098.02,3099.39,208842.0
1763325840,3099.4,3099.79,3096.0,3097.57,493806.0
1763325900,3097.58,3100.2,3097.33,3097.51,365022.0
1763325960,3097.51,3098.35,3096.0,3096.19,324126.0
1763326020,3096.2,3100.59,3095.5,3100.58,333806.0
1763326080,3100.44,3100.44,3095.81,3097.47,271800.0
1763326140,3097.5,3097.78,3093.93,3094.67,375844.0
1763326200,3094.35,3094.38,3091.42,3093.41,1044468.0
1763326260,3093.41,3093.77,3091.01,3093.39,776614.0
1763326320,3093.41,3094.43,3091.13,3092.08,888780.0
1763326380,3092.3,3093.95,3092.28,3093.05,321650.0
1763326440,3093.24,3095.38,3092.84,3095.06,279972.0
1763326500,3095.06,3095.06,3093.3,3093.31,127374.0
1763326560,3093.3,3095.33,3093.0,3093.72,302022.0
1763326620,3093.71,3095.32,3093.58,3094.8,278350.0
1763326680,3094.81,3094.81,3092.48,3092.73,299334.0
1763326740,3092.53,3093.0,3088.06,3088.14,899406.0
1763326800,3088.54,3094.68,3087.06,3092.49,1507796.0
1763326860,3092.65,3092.82,3090.17,3092.36,644640.0
1763326920,3092.49,3095.25,3088.78,3090.18,1378392.0
1763326980,3090.17,3090.18,3085.24,3087.04,1130696.0
1763327040,3087.04,3087.55,3075.87,3079.05,5509552.0
1763327100,3079.06,3079.5,3073.23,3076.53,3133326.0
1763327160,3076.54,3082.7,3076.47,3081.07,1368984.0
1763327220,3081.07,3081.07,3066.8,3070.29,4614372.0
1763327280,3070.43,3073.93,3066.14,3072.06,3701954.0
1763327340,3072.27,3078.02,3072.27,3073.2,2200568.0
1763327400,3073.01,3075.8,3070.67,3075.1,1025926.0
1763327460,3075.11,3075.68,3071.47,3073.29,1115110.0
1763327520,3073.29,3074.84,3071.0,3071.08,525822.0
1763327580,3071.09,3072.62,3067.09,3067.59,896802.0
1763327640,3067.98,3071.0,3067.98,3071.0,541700.0
1763327700,3070.99,3073.87,3068.86,3069.6,709668.0
1763327760,3069.6,3073.39,3069.45,3073.38,601946.0
1763327820,3073.49,3074.39,3071.85,3073.99,342732.0
1763327880,3073.69,3076.86,3072.51,3073.84,972256.0
1763327940,3074.23,3074.23,3064.97,3066.27,1218082.0
1763328000,3067.1,3069.76,3066.66,3068.3,740960.0
1763328060,3067.31,3072.14,3066.01,3071.89,494190.0
1763328120,3073.01,3073.01,3065.01,3067.1,754516.0
1763328180,3067.11,3068.3,3064.33,3066.41,811176.0
1763328240,3066.71,3066.71,3056.98,3061.98,3869124.0
1763328300,3061.98,3064.93,3060.01,3062.65,2160396.0
1763328360,3061.81,3063.57,3059.83,3060.18,2069664.0
1763328420,3060.19,3066.55,3057.68,3062.84,1713776.0
1763328480,3062.85,3066.96,3062.33,3063.91,880120.0
1763328540,3064.39,3066.29,3064.29,3066.05,1396586.0
1763328600,3066.05,3066.44,3062.11,3064.38,688374.0
1763328660,3064.39,3066.27,3063.47,3065.73,232468.0
1763328720,3065.66,3076.28,3065.05,3072.07,3467038.0
1763328780,3071.5,3074.69,3068.21,3074.52,668144.0
1763328840,3073.97,3075.07,3071.0,3072.02,796900.0
1763328900,3072.02,3072.78,3065.47,3065.62,765480.0
1763328960,3065.27,3069.13,3065.24,3068.89,962548.0
1763329020,3069.57,3071.89,3068.46,3068.69,522246.0
1763329080,3068.7,3068.95,3063.66,3065.61,1348554.0
1763329140,3066.57,3067.53,3065.16,3067.06,283926.0
1763329200,3067.05,3070.56,3066.96,3070.55,311226.0
1763329260,3070.55,3071.45,3069.19,3071.44,316358.0
1763329320,3071.46,3072.0,3069.46,3070.5,383974.0
1763329380,3070.42,3070.5,3059.51,3060.21,1228440.0
1763329440,3060.21,3066.6,3060.05,3064.21,880380.0
1763329500,3063.75,3076.4,3063.75,3073.35,2388848.0
1763329560,3072.61,3073.28,3063.5,3067.11,1706064.0
1763329620,3067.11,3068.5,3064.47,3068.15,797382.0
1763329680,3068.17,3072.37,3066.22,3072.31,1055100.0
1763329740,3072.31,3072.32,3067.48,3068.82,478782.0
1763329800,3068.82,3072.26,3067.66,3072.26,296892.0
1763329860,3072.0,3073.98,3070.1,3072.28,443520.0
1763329920,3072.45,3073.64,3068.93,3070.21,654142.0
1763329980,3070.22,3073.36,3070.21,3071.24,735674.0
1763330040,3070.99,3071.18,3067.81,3068.67,284942.0
1763330100,3069.38,3071.95,3067.8,3070.84,403944.0
1763330160,3070.84,3072.01,3069.59,3070.05,264214.0
1763330220,3070.05,3070.06,3068.52,3069.28,439968.0
1763330280,3069.28,3074.85,3069.2,3074.11,943698.0
1763330340,3074.15,3074.15,3070.97,3072.52,559810.0
1763330400,3072.51,3074.05,3070.17,3070.51,456456.0
1763330460,3070.43,3070.44,3056.32,3057.38,4337530.0
1763330520,3057.6,3061.63,3056.0,3058.94,1716510.0
1763330580,3058.93,3058.93,3053.0,3054.51,3642448.0
1763330640,3054.15,3056.94,3051.18,3052.63,1966482.0
1763330700,3052.17,3056.36,3050.79,3055.26,1318076.0
1763330760,3054.63,3058.68,3054.15,3057.61,584804.0
1763330820,3057.61,3057.61,3054.86,3054.87,362558.0
1763330880,3054.11,3054.95,3049.71,3050.23,2651104.0
1763330940,3050.11,3051.24,3045.24,3045.51,7074086.0
1763331000,3045.5,3045.51,3042.46,3043.99,2071676.0
1763331060,3044.47,3054.51,3044.35,3054.43,1846846.0
1763331120,3054.5,3057.86,3053.79,3056.15,1460438.0
1763331180,3056.55,3067.41,3055.75,3063.63,3378992.0
1763331240,3064.08,3080.59,3064.04,3070.22,5380294.0
1763331300,3070.97,3071.44,3058.24,3069.5,3969664.0
1763331360,3069.51,3072.5,3066.81,3067.43,1488984.0
1763331420,3067.43,3069.89,3065.26,3066.3,1506398.0
1763331480,3066.31,3075.32,3066.31,3074.19,1682200.0
1763331540,3074.14,3077.47,3071.67,3075.37,2189336.0
1763331600,3075.37,3082.74,3074.22,3077.08,2537520.0
1763331660,3077.08,3077.41,3069.1,3072.79,1007420.0
1763331720,3072.8,3074.81,3070.56,3071.09,850394.0
1763331780,3071.09,3073.0,3066.92,3070.05,1027048.0
1763331840,3070.53,3072.48,3068.76,3070.78,436216.0
1763331900,3071.32,3076.38,3070.98,3072.3,967464.0
1763331960,3072.31,3074.33,3070.75,3071.2,574716.0
1763332020,3072.29,3077.35,3071.9,3076.26,917246.0
1763332080,3076.25,3081.07,3073.65,3077.63,999354.0
1763332140,3077.63,3078.01,3074.64,3076.74,712898.0
1763332200,3076.74,3076.8,3070.76,3075.04,903410.0
1763332260,3075.04,3077.56,3071.28,3073.91,772580.0
1763332320,3073.91,3081.48,3073.9,3078.94,643720.0
1763332380,3079.08,3084.45,3077.24,3077.31,1625268.0
1763332440,3077.25,3078.39,3074.76,3077.98,440028.0
1763332500,3077.99,3080.27,3077.99,3079.88,371490.0
1763332560,3079.88,3079.88,3076.6,3077.0,278208.0
1763332620,3077.01,3079.37,3076.11,3076.11,563606.0
1763332680,3077.17,3080.17,3077.17,3079.22,418388.0
1763332740,3079.23,3079.47,3078.06,3078.07,222940.0
1763332800,3078.45,3078.97,3074.07,3074.07,356382.0
1763332860,3074.04,3074.19,3069.18,3070.81,1335996.0
1763332920,3070.66,3072.77,3070.57,3070.82,318920.0
1763332980,3070.82,3073.96,3070.81,3070.82,200300.0
1763333040,3070.82,3070.82,3062.16,3064.78,1268676.0
1763333100,3064.99,3067.92,3063.15,3067.91,424116.0
1763333160,3068.64,3069.85,3067.82,3068.55,554678.0
1763333220,3068.54,3075.73,3067.39,3075.2,1734572.0
1763333280,3075.19,3079.58,3073.1,3079.58,800658.0
1763333340,3081.42,3092.81,3080.14,3092.81,3231928.0
1763333400,3093.1,3096.73,3087.85,3087.88,2255482.0
1763333460,3087.91,3092.79,3086.97,3087.1,2099546.0
1763333520,3086.71,3092.86,3086.18,3091.4,1005562.0
1763333580,3091.67,3100.81,3091.43,3097.33,3434220.0
1763333640,3097.68,3098.64,3093.89,3094.01,758312.0
1763333700,3094.01,3095.34,3090.93,3095.33,456252.0
1763333760,3095.33,3099.93,3094.51,3094.51,882698.0
1763333820,3094.27,3094.27,3090.66,3090.67,466880.0
1763333880,3090.66,3095.0,3089.25,3089.26,580102.0
1763333940,3089.26,3091.49,3087.02,3090.61,752732.0
1763334000,3091.06,3091.06,3076.97,3078.69,2925142.0
1763334060,3078.8,3078.8,3056.35,3059.25,6549574.0
1763334120,3057.73,3065.62,3008.87,3017.08,22338548.0
1763334180,3017.81,3026.3,3001.79,3023.66,21631606.0
1763334240,3025.28,3032.61,3018.01,3018.21,6794626.0
1763334300,3017.19,3035.25,3008.25,3023.21,7938426.0
1763334360,3024.04,3031.63,3018.89,3030.27,5324638.0
1763334420,3030.3,3045.92,3023.47,3044.49,7719600.0
1763334480,3047.16,3055.35,3039.89,3039.89,6656430.0
1763334540,3039.89,3054.49,3039.89,3048.34,4129996.0
1763334600,3049.32,3054.85,3045.66,3052.55,3900710.0
1763334660,3052.89,3063.11,3051.6,3055.59,4771702.0
1763334720,3056.29,3067.67,3054.22,3064.47,4185068.0
1763334780,3062.98,3071.36,3061.02,3063.3,4418034.0
1763334840,3062.33,3064.85,3060.3,3064.71,2044416.0
1763334900,3064.02,3070.25,3061.47,3067.19,3237080.0
1763334960,3067.94,3073.04,3064.94,3069.22,3796082.0
1763335020,3068.6,3079.58,3068.6,3074.67,4069372.0
1763335080,3074.38,3074.38,3061.68,3063.28,2294126.0
1763335140,3063.6,3070.0,3063.6,3068.2,1505490.0
1763335200,3069.77,3071.4,3065.06,3071.4,1260586.0
1763335260,3071.79,3073.39,3068.69,3070.61,1635432.0
1763335320,3071.3,3078.79,3070.92,3075.21,2735864.0
1763335380,3075.21,3080.76,3075.2,3078.75,2590150.0
1763335440,3078.47,3102.08,3078.44,3099.27,8894470.0
1763335500,3099.32,3099.32,3090.35,3092.71,3561082.0
1763335560,3092.46,3095.03,3085.83,3088.57,2833150.0
1763335620,3088.34,3094.8,3088.34,3093.03,1989626.0
1763335680,3093.03,3094.12,3089.45,3090.4,2404828.0
1763335740,3090.07,3092.36,3088.84,3090.08,2117506.0
1763335800,3090.08,3095.45,3088.72,3095.45,3448742.0
1763335860,3095.11,3095.32,3087.19,3088.94,2834330.0
1763335920,3088.77,3091.32,3086.05,3090.56,2732872.0
1763335980,3090.75,3096.44,3089.51,3090.91,4003228.0
1763336040,3091.71,3091.78,3084.75,3088.08,2201300.0
1763336100,3088.07,3095.03,3088.07,3095.03,1388398.0
1763336160,3094.57,3100.57,3094.57,3098.79,2269032.0
1763336220,3098.72,3105.64,3096.47,3097.0,3522538.0
1763336280,3096.71,3098.77,3095.43,3097.6,767922.0
1763336340,3097.37,3101.0,3095.74,3098.3,1011030.0
1763336400,3098.31,3100.07,3095.12,3099.66,524904.0
1763336460,3098.53,3101.0,3098.11,3098.71,736840.0
1763336520,3098.69,3101.15,3098.57,3099.3,862700.0
1763336580,3099.44,3103.44,3099.43,3101.25,1300534.0
1763336640,3101.26,3102.42,3098.15,3098.79,716172.0
1763336700,3099.12,3099.18,3095.92,3099.13,1005844.0
1763336760,3099.12,3100.76,3096.48,3097.4,722554.0
1763336820,3097.39,3103.97,3097.39,3098.01,1226376.0
1763336880,3098.01,3098.29,3092.75,3097.55,671274.0
1763336940,3097.69,3098.07,3095.56,3096.83,1054842.0
1763337000,3096.58,3103.87,3096.58,3102.96,698270.0
1763337060,3102.81,3106.08,3102.81,3104.26,1349548.0
1763337120,3104.27,3105.8,3101.72,3102.02,767950.0
1763337180,3102.03,3104.09,3101.21,3103.48,423252.0
1763337240,3103.47,3106.45,3101.99,3105.1,789530.0
1763337300,3104.86,3105.47,3095.02,3095.02,2280158.0
1763337360,3095.02,3096.1,3091.27,3095.13,2243120.0
1763337420,3095.12,3096.11,3092.25,3095.22,770860.0
1763337480,3093.6,3095.88,3093.48,3093.69,1662360.0
1763337540,3093.69,3095.4,3093.58,3094.43,607642.0
1763337600,3093.89,3094.59,3091.51,3091.97,2203922.0
1763337660,3091.98,3096.28,3091.29,3093.81,1941878.0
1763337720,3093.82,3095.7,3091.8,3093.9,735950.0
1763337780,3094.62,3096.76,3092.12,3092.41,509394.0
1763337840,3092.41,3093.48,3091.0,3091.68,583054.0
1763337900,3091.49,3093.36,3086.46,3091.7,2212262.0
1763337960,3091.82,3100.52,3089.26,3096.22,1321122.0
1763338020,3096.2,3097.01,3088.63,3091.74,1330254.0
1763338080,3091.75,3099.38,3091.75,3094.63,1006586.0
1763338140,3094.89,3099.99,3094.34,3096.55,932774.0
1763338200,3097.05,3098.54,3087.6,3091.25,1517490.0
1763338260,3090.98,3100.5,3089.32,3100.16,1131172.0
1763338320,3099.98,3102.83,3097.47,3097.47,1900580.0
1763338380,3098.11,3098.33,3091.28,3092.02,1483494.0
1763338440,3093.13,3094.92,3092.45,3093.61,645616.0
1763338500,3093.6,3094.36,3088.72,3089.01,1079686.0
1763338560,3088.37,3088.37,3080.29,3081.41,4726500.0
1763338620,3081.65,3086.07,3081.07,3081.41,1628102.0
1763338680,3081.84,3084.22,3077.79,3077.79,1866570.0
1763338740,3077.01,3077.16,3069.86,3073.29,5478682.0
1763338800,3072.68,3076.95,3071.49,3076.54,1799888.0
1763338860,3076.54,3076.61,3069.74,3071.19,1669620.0
1763338920,3071.35,3072.5,3068.29,3070.29,1684490.0
1763338980,3070.3,3071.86,3067.93,3071.85,1477286.0
1763339040,3072.11,3085.52,3072.11,3083.96,2034042.0
1763339100,3083.94,3089.63,3082.96,3088.98,1535918.0
1763339160,3089.05,3106.06,3089.05,3104.18,5892652.0
1763339220,3104.18,3113.38,3104.18,3110.14,4020228.0
1763339280,3110.14,3120.6,3109.0,3119.42,6849114.0
1763339340,3118.76,3121.83,3117.57,3120.4,4200146.0
1763339400,3120.84,3132.28,3120.54,3120.56,9184020.0
1763339460,3120.01,3121.28,3118.77,3119.21,4133672.0
1763339520,3119.06,3122.26,3118.47,3118.47,2646074.0
1763339580,3118.47,3118.48,3108.23,3117.39,7106106.0
1763339640,3117.42,3128.65,3115.14,3120.45,3560734.0
1763339700,3119.99,3130.0,3119.99,3125.05,2270968.0
1763339760,3124.86,3129.83,3120.19,3126.0,2412172.0
1763339820,3125.99,3127.61,3120.6,3121.5,2368226.0
1763339880,3121.07,3131.6,3121.07,3131.6,3341694.0
1763339940,3130.24,3138.3,3129.64,3135.78,6730588.0
1763340000,3136.16,3136.16,3131.0,3134.89,3581960.0
1763340060,3135.71,3137.71,3127.13,3127.13,5228584.0
1763340120,3127.66,3132.77,3125.94,3130.42,4630956.0
1763340180,3130.42,3130.8,3125.31,3127.28,2460254.0
1763340240,3127.29,3127.98,3123.19,3124.29,1662886.0
1763340300,3124.29,3124.74,3115.1,3116.81,3368162.0
1763340360,3117.23,3123.7,3117.22,3122.46,1076408.0
1763340420,3122.72,3124.16,3120.76,3121.77,971472.0
1763340480,3121.77,3127.62,3121.66,3127.04,1992792.0
1763340540,3126.46,3129.06,3123.36,3126.63,1548146.0
1763340600,3126.64,3132.2,3124.0,3131.67,1397466.0
1763340660,3131.38,3131.62,3126.84,3130.97,1451394.0
1763340720,3130.96,3134.11,3129.52,3129.83,2131320.0
1763340780,3129.82,3135.38,3129.0,3133.24,1861424.0
1763340840,3133.01,3133.01,3130.0,3130.62,2048544.0
1763340900,3130.68,3137.53,3130.61,3131.56,2439034.0
1763340960,3131.56,3134.74,3129.71,3132.57,2087532.0
1763341020,3132.56,3137.94,3130.68,3136.99,5326976.0
1763341080,3136.9,3139.43,3136.19,3136.19,1870104.0
1763341140,3136.2,3136.2,3131.24,3134.85,1631230.0
1763341200,3134.85,3136.54,3133.93,3135.21,1185444.0
1763341260,3135.03,3137.06,3132.89,3134.44,1359460.0
1763341320,3135.59,3140.95,3135.59,3136.9,2315384.0
1763341380,3136.9,3139.23,3129.85,3130.74,1632194.0
1763341440,3130.75,3133.96,3127.38,3130.85,1256392.0
1763341500,3130.89,3130.99,3126.91,3127.39,1355860.0
1763341560,3127.39,3128.39,3122.18,3126.09,3943572.0
1763341620,3126.33,3129.16,3126.28,3128.65,1324286.0
1763341680,3128.66,3133.03,3128.66,3131.03,665122.0
1763341740,3130.84,3131.09,3125.84,3130.2,759714.0
1763341800,3130.21,3134.24,3129.16,3130.87,689694.0
1763341860,3130.95,3132.34,3127.43,3128.08,632106.0
1763341920,3128.08,3132.24,3128.08,3130.89,520568.0
1763341980,3130.9,3132.0,3127.98,3129.55,673786.0
1763342040,3129.49,3132.13,3126.15,3126.47,471730.0
1763342100,3126.47,3128.31,3123.14,3123.14,1291120.0
1763342160,3122.37,3125.35,3120.58,3123.82,1464062.0
1763342220,3123.82,3127.44,3121.79,3123.85,949766.0
1763342280,3123.84,3125.47,3122.71,3123.08,597388.0
1763342340,3123.07,3123.54,3120.84,3122.9,710348.0
1763342400,3123.36,3123.36,3120.61,3120.88,491042.0
1763342460,3120.88,3124.74,3118.34,3124.63,1509796.0
1763342520,3125.0,3131.46,3124.99,3129.06,1629080.0
1763342580,3129.07,3131.4,3123.61,3124.04,610754.0
1763342640,3124.03,3125.89,3121.64,3123.04,383816.0
1763342700,3123.13,3128.01,3121.85,3124.8,790314.0
1763342760,3124.8,3126.66,3123.41,3125.19,323318.0
1763342820,3125.18,3148.17,3124.27,3144.67,7086452.0
1763342880,3144.11,3144.98,3138.31,3140.91,4412788.0
1763342940,3141.04,3141.2,3138.21,3139.59,991018.0
1763343000,3139.59,3140.58,3136.77,3137.98,1715108.0
1763343060,3137.98,3138.55,3131.31,3132.67,969288.0
1763343120,3133.0,3136.66,3132.67,3135.63,422770.0
1763343180,3135.64,3135.91,3130.5,3130.51,1242224.0
1763343240,3130.51,3135.65,3130.01,3135.4,622472.0
1763343300,3135.4,3139.72,3135.4,3136.59,815464.0
1763343360,3135.92,3137.94,3135.0,3137.03,364912.0
1763343420,3137.45,3141.65,3137.02,3139.37,779242.0
1763343480,3139.36,3139.36,3135.68,3136.34,1130910.0
1763343540,3135.73,3136.6,3133.93,3134.11,253372.0
1763343600,3134.1,3136.7,3133.59,3134.72,380284.0
1763343660,3134.72,3135.4,3131.07,3132.61,898316.0
1763343720,3132.61,3133.58,3130.68,3131.69,398686.0
1763343780,3131.58,3131.68,3127.46,3128.77,815588.0
1763343840,3128.77,3129.29,3127.28,3128.92,561912.0
1763343900,3129.98,3131.01,3128.69,3130.8,494192.0
1763343960,3130.8,3133.93,3130.62,3132.46,868046.0
1763344020,3132.03,3132.04,3127.63,3128.01,638690.0
1763344080,3128.02,3129.6,3127.7,3128.54,310136.0
1763344140,3128.4,3128.4,3122.83,3122.84,703038.0
1763344200,3122.94,3126.28,3122.41,3123.5,927030.0
1763344260,3123.5,3123.63,3120.5,3122.41,717158.0
1763344320,3122.4,3123.32,3119.15,3119.35,551916.0
1763344380,3119.33,3120.28,3117.46,3118.01,922654.0
1763344440,3118.18,3119.37,3117.48,3119.11,913494.0
1763344500,3119.11,3119.11,3114.0,3116.36,2743610.0
1763344560,3116.36,3117.39,3113.7,3116.0,502012.0
1763344620,3115.99,3119.16,3115.22,3116.21,1976330.0
1763344680,3116.55,3117.57,3115.79,3116.96,742996.0
1763344740,3116.96,3116.96,3113.3,3113.48,933026.0
1763344800,3113.95,3117.17,3113.75,3116.76,851418.0
1763344860,3116.77,3117.69,3113.06,3113.06,479202.0
1763344920,3113.07,3115.13,3111.66,3113.91,929926.0
1763344980,3113.91,3127.19,3111.01,3125.24,6855104.0
1763345040,3124.78,3125.19,3123.0,3123.84,792358.0
1763345100,3123.85,3130.27,3123.85,3127.81,1888764.0
1763345160,3127.92,3130.29,3127.53,3129.45,1680882.0
1763345220,3129.39,3132.06,3126.51,3126.52,1671248.0
1763345280,3126.52,3127.9,3123.53,3124.53,769146.0
1763345340,3124.48,3125.98,3121.76,3124.28,1556986.0
1763345400,3124.42,3131.75,3124.1,3130.45,555528.0
1763345460,3132.13,3158.67,3132.13,3145.77,16279158.0
1763345520,3144.9,3148.64,3144.58,3145.18,1675692.0
1763345580,3144.93,3148.51,3143.32,3144.29,2321292.0
1763345640,3143.87,3152.38,3143.64,3150.71,4826274.0
1763345700,3150.71,3154.7,3150.71,3152.26,2387352.0
1763345760,3151.63,3151.74,3150.0,3150.05,2582948.0
1763345820,3150.04,3151.42,3145.17,3146.96,3334892.0
1763345880,3145.83,3146.13,3138.95,3141.44,1550292.0
1763345940,3141.43,3144.35,3141.21,3143.08,757620.0
1763346000,3142.16,3144.87,3141.9,3144.83,697062.0
1763346060,3144.69,3154.58,3143.23,3151.68,1896076.0
1763346120,3151.4,3151.4,3149.37,3150.01,2045560.0
1763346180,3150.0,3154.94,3149.26,3154.33,4517726.0
1763346240,3154.33,3154.76,3152.7,3153.72,930044.0
1763346300,3153.71,3159.49,3150.4,3151.21,3100920.0
1763346360,3151.22,3152.5,3145.74,3146.97,1477926.0
1763346420,3147.31,3149.66,3147.0,3148.56,742492.0
1763346480,3148.56,3149.62,3147.41,3149.49,485734.0
1763346540,3149.6,3151.47,3149.35,3150.23,392724.0
1763346600,3150.23,3152.54,3148.4,3149.68,660688.0
1763346660,3149.68,3151.04,3145.5,3145.5,676606.0
1763346720,3145.51,3149.89,3145.51,3149.89,569106.0
1763346780,3149.89,3149.89,3145.26,3146.07,1168692.0
1763346840,3146.19,3148.77,3146.03,3146.04,691700.0
1763346900,3145.86,3148.0,3145.6,3146.2,744020.0
1763346960,3146.21,3146.43,3144.5,3144.5,477296.0
1763347020,3144.5,3147.4,3144.5,3144.88,450170.0
1763347080,3144.88,3146.34,3144.24,3144.35,327930.0
1763347140,3144.34,3144.34,3142.2,3143.68,736448.0
1763347200,3143.41,3145.73,3143.37,3144.73,605200.0
1763347260,3144.73,3145.26,3140.11,3142.51,1022934.0
1763347320,3142.52,3142.67,3140.9,3142.67,689456.0
1763347380,3142.67,3142.67,3138.38,3140.67,729180.0
1763347440,3140.56,3143.33,3140.54,3142.72,495670.0
1763347500,3142.59,3144.84,3142.58,3144.84,351992.0
1763347560,3144.83,3144.83,3141.1,3142.33,772468.0
1763347620,3142.75,3142.9,3141.38,3142.26,333116.0
1763347680,3142.65,3142.65,3141.8,3142.0,221876.0
1763347740,3141.99,3145.46,3141.7,3144.0,495384.0
1763347800,3143.37,3143.37,3141.8,3143.22,348748.0
1763347860,3143.22,3146.68,3140.33,3140.75,622208.0
1763347920,3140.75,3145.4,3139.44,3145.21,572952.0
1763347980,3145.21,3148.14,3145.01,3146.27,405878.0
1763348040,3146.26,3146.75,3143.46,3144.05,450902.0
1763348100,3144.05,3145.92,3144.04,3145.16,1065488.0
1763348160,3145.17,3146.86,3145.17,3146.34,194504.0
1763348220,3146.34,3146.34,3144.9,3146.02,140358.0
1763348280,3146.02,3147.47,3145.62,3146.06,278500.0
1763348340,3146.05,3148.68,3145.8,3148.21,466916.0
1763348400,3148.21,3148.55,3146.91,3148.42,1093058.0
1763348460,3148.38,3149.48,3147.88,3148.32,481640.0
1763348520,3148.32,3151.91,3148.22,3149.76,1455516.0
1763348580,3149.77,3150.0,3147.22,3149.95,601612.0
1763348640,3149.95,3151.0,3147.77,3148.3,366612.0
1763348700,3148.3,3151.1,3148.1,3151.1,455898.0
1763348760,3151.0,3153.41,3150.61,3153.41,1202446.0
1763348820,3153.24,3156.14,3150.37,3152.1,1095946.0
1763348880,3152.09,3155.38,3152.09,3153.56,506572.0
1763348940,3153.53,3158.96,3151.68,3157.75,1486284.0
1763349000,3158.11,3163.3,3156.53,3162.68,4009990.0
1763349060,3163.2,3163.25,3160.51,3161.03,1864590.0
1763349120,3161.04,3163.4,3161.03,3162.2,1977452.0
1763349180,3162.17,3165.73,3161.59,3164.91,2320822.0
1763349240,3164.92,3166.89,3164.11,3166.09,2123438.0
1763349300,3166.49,3176.62,3166.49,3175.24,7230394.0
1763349360,3175.08,3176.48,3170.23,3172.48,3344982.0
1763349420,3172.65,3174.79,3169.85,3170.24,1889688.0
1763349480,3170.07,3170.85,3166.97,3167.63,1300316.0
1763349540,3167.63,3168.24,3162.25,3164.43,2058966.0
1763349600,3164.88,3168.45,3164.49,3167.29,1280848.0
1763349660,3167.29,3172.35,3166.89,3171.72,1196152.0
1763349720,3171.72,3175.0,3170.83,3174.41,1587996.0
1763349780,3174.56,3178.89,3174.41,3176.43,2858844.0
1763349840,3176.76,3179.37,3173.44,3174.13,1452252.0
1763349900,3173.72,3177.45,3173.72,3174.84,1200522.0
1763349960,3174.84,3175.33,3171.89,3172.0,1291658.0
1763350020,3172.01,3172.93,3170.2,3170.77,1937424.0
1763350080,3171.14,3171.84,3167.36,3168.62,1785440.0
1763350140,3168.65,3170.31,3168.53,3168.95,852080.0
1763350200,3168.96,3171.7,3168.95,3171.53,1221984.0
1763350260,3171.52,3172.95,3171.52,3172.49,508962.0
1763350320,3172.5,3172.5,3170.01,3171.71,427854.0
1763350380,3171.72,3176.36,3171.72,3176.3,889042.0
1763350440,3175.75,3175.8,3173.77,3174.12,514768.0
1763350500,3174.12,3175.75,3169.17,3170.23,1097104.0
1763350560,3170.23,3170.98,3168.02,3168.77,1703004.0
1763350620,3168.77,3170.34,3168.62,3169.28,837094.0
1763350680,3169.28,3169.68,3168.11,3168.12,1635546.0
1763350740,3167.62,3168.56,3165.82,3165.98,2000008.0
1763350800,3165.97,3168.64,3165.45,3168.64,1404820.0
1763350860,3168.64,3171.59,3167.24,3171.47,897604.0
1763350920,3171.47,3173.88,3171.1,3171.1,407894.0
1763350980,3171.11,3171.11,3169.8,3169.8,280868.0
1763351040,3169.8,3170.45,3168.92,3169.21,436382.0
1763351100,3169.35,3170.85,3168.61,3169.41,780038.0
1763351160,3169.41,3172.0,3169.4,3170.8,568058.0
1763351220,3170.8,3172.32,3170.46,3171.74,474062.0
1763351280,3171.74,3172.31,3169.65,3169.8,295342.0
1763351340,3169.81,3172.99,3169.06,3172.61,440992.0
1763351400,3172.65,3175.75,3172.33,3172.99,836474.0
1763351460,3172.99,3176.91,3172.65,3176.22,753356.0
1763351520,3176.23,3177.65,3174.17,3177.16,776204.0
1763351580,3177.16,3178.37,3176.0,3176.0,710850.0
1763351640,3176.08,3177.61,3175.2,3175.2,490628.0
1763351700,3175.2,3176.58,3173.47,3173.56,531138.0
1763351760,3173.56,3176.13,3173.52,3173.9,1226248.0
1763351820,3173.9,3174.11,3172.57,3172.57,184244.0
1763351880,3172.58,3177.49,3172.57,3175.5,867968.0
1763351940,3175.73,3176.49,3173.92,3175.61,485220.0
1763352000,3175.68,3178.87,3175.67,3178.34,1883582.0
1763352060,3178.34,3179.85,3176.66,3177.1,1821934.0
1763352120,3177.11,3178.49,3175.41,3175.46,959886.0
1763352180,3175.46,3177.55,3175.2,3175.32,577216.0
1763352240,3175.31,3176.08,3172.87,3175.75,913258.0
1763352300,3176.14,3176.14,3170.96,3172.2,1249092.0
1763352360,3172.2,3173.4,3171.54,3173.4,594334.0
1763352420,3173.73,3173.75,3169.57,3172.25,1287512.0
1763352480,3172.25,3172.25,3170.1,3171.07,427914.0
1763352540,3171.26,3172.6,3169.69,3169.88,637994.0
1763352600,3169.88,3170.61,3169.3,3169.55,935902.0
1763352660,3169.68,3171.0,3168.43,3170.66,1243948.0
1763352720,3170.16,3172.1,3170.09,3170.09,744628.0
1763352780,3170.09,3172.2,3168.35,3168.91,799062.0
1763352840,3168.62,3171.59,3167.7,3170.01,1532004.0
1763352900,3170.01,3172.48,3168.66,3169.16,640840.0
1763352960,3169.16,3170.06,3167.47,3169.03,863228.0
1763353020,3169.04,3171.88,3167.46,3167.46,776536.0
1763353080,3167.53,3168.66,3165.53,3166.5,967092.0
1763353140,3166.68,3167.75,3165.34,3166.7,706254.0
1763353200,3166.7,3171.2,3166.7,3167.53,1290800.0
1763353260,3167.53,3168.6,3165.31,3167.68,724602.0
1763353320,3167.88,3172.37,3165.89,3172.37,783592.0
1763353380,3172.39,3174.77,3170.71,3171.51,1631454.0
1763353440,3171.51,3173.85,3171.01,3173.84,717800.0
1763353500,3173.85,3177.0,3173.85,3175.74,1680674.0
1763353560,3175.75,3190.0,3175.75,3188.2,5841582.0
1763353620,3188.19,3191.0,3187.54,3190.8,2940808.0
1763353680,3190.53,3192.69,3188.99,3190.9,2474144.0
1763353740,3190.9,3192.85,3189.6,3191.23,1740214.0
1763353800,3191.23,3191.89,3186.81,3188.12,1164426.0
1763353860,3187.89,3190.0,3186.0,3186.57,876276.0
1763353920,3186.57,3186.89,3184.85,3185.29,1550150.0
1763353980,3185.55,3186.02,3182.49,3183.23,786092.0
1763354040,3182.93,3183.76,3181.09,3181.2,839374.0
1763354100,3181.21,3183.09,3180.26,3180.88,1106766.0
1763354160,3180.87,3182.72,3180.36,3182.18,463434.0
1763354220,3182.18,3183.9,3181.53,3183.29,420308.0
1763354280,3183.29,3183.59,3181.79,3183.0,322282.0
1763354340,3182.57,3186.04,3182.57,3185.66,1157934.0
1763354400,3186.31,3189.99,3184.63,3187.39,1178708.0
1763354460,3187.39,3190.24,3185.66,3188.39,1317286.0
1763354520,3188.39,3190.02,3187.37,3189.47,727794.0
1763354580,3189.87,3191.59,3189.79,3190.35,1201324.0
1763354640,3190.36,3191.85,3189.22,3190.63,1639016.0
1763354700,3190.64,3191.76,3187.38,3187.65,1487784.0
1763354760,3187.65,3187.66,3186.18,3187.51,363704.0
1763354820,3187.52,3187.52,3185.44,3185.89,506724.0
1763354880,3185.9,3187.24,3185.41,3185.42,359466.0
1763354940,3185.42,3185.73,3184.26,3185.69,458568.0
1763355000,3185.69,3188.17,3184.4,3184.99,684742.0
1763355060,3185.13,3190.53,3184.45,3186.29,1283990.0
1763355120,3186.29,3186.29,3184.26,3185.2,689892.0
1763355180,3184.58,3184.96,3182.72,3182.8,901064.0
1763355240,3182.79,3183.77,3182.55,3183.63,762880.0
1763355300,3183.63,3184.7,3182.0,3183.37,1216608.0
1763355360,3183.37,3183.57,3182.45,3183.4,432288.0
1763355420,3183.39,3185.0,3183.39,3183.75,458388.0
1763355480,3183.76,3185.0,3182.67,3183.19,454044.0
1763355540,3183.18,3184.52,3182.74,3184.36,266986.0
1763355600,3184.36,3186.65,3184.36,3186.32,1125230.0
1763355660,3186.31,3186.48,3184.75,3185.78,466664.0
1763355720,3185.78,3185.79,3184.38,3184.73,544102.0
1763355780,3184.72,3185.24,3183.65,3184.43,440008.0
1763355840,3184.43,3185.79,3184.37,3184.71,439888.0
1763355900,3184.71,3188.33,3184.71,3188.27,1025922.0
1763355960,3188.27,3189.7,3188.27,3189.41,499244.0
1763356020,3189.41,3192.47,3187.35,3187.35,981826.0
1763356080,3186.75,3187.35,3180.88,3180.94,841098.0
1763356140,3181.05,3181.05,3176.61,3177.88,3240074.0
1763356200,3177.68,3179.9,3177.38,3179.51,721332.0
1763356260,3179.51,3179.51,3177.25,3177.81,844710.0
1763356320,3177.98,3178.76,3177.73,3178.27,877320.0
1763356380,3178.26,3180.0,3178.26,3178.82,539802.0
1763356440,3178.82,3179.55,3178.0,3179.07,401732.0
1763356500,3179.08,3182.83,3179.07,3181.05,1289314.0
1763356560,3181.05,3183.82,3177.66,3183.1,1795108.0
1763356620,3183.1,3188.88,3182.89,3183.36,1230750.0
1763356680,3183.35,3185.63,3179.37,3179.69,1764350.0
1763356740,3179.88,3183.89,3179.57,3183.89,398570.0
1763356800,3183.88,3185.6,3183.7,3184.76,526914.0
1763356860,3184.76,3185.24,3180.71,3180.71,340592.0
1763356920,3180.37,3181.74,3178.74,3179.38,601968.0
1763356980,3179.38,3179.38,3177.47,3178.93,656554.0
1763357040,3178.24,3182.59,3177.96,3182.08,380086.0
1763357100,3182.08,3186.43,3181.77,3182.16,1058602.0
1763357160,3182.15,3184.49,3182.15,3183.84,618190.0
1763357220,3183.84,3189.71,3183.74,3188.48,1345228.0
1763357280,3188.49,3190.74,3186.57,3188.04,1507486.0
1763357340,3187.91,3190.3,3187.91,3189.7,369418.0
1763357400,3190.0,3192.2,3188.33,3188.33,831138.0
1763357460,3188.02,3191.66,3188.02,3191.66,563720.0
1763357520,3191.75,3191.76,3187.07,3188.72,445558.0
1763357580,3188.71,3190.38,3186.35,3186.35,687474.0
1763357640,3186.35,3186.97,3183.33,3185.31,1272320.0
1763357700,3185.01,3185.99,3183.58,3184.05,359938.0
1763357760,3184.52,3187.0,3182.96,3182.99,567322.0
1763357820,3182.99,3183.9,3178.66,3179.03,1563820.0
1763357880,3179.04,3180.41,3177.69,3177.69,748840.0
1763357940,3177.69,3180.22,3177.69,3179.2,851016.0
1763358000,3179.42,3180.59,3176.81,3180.03,1698624.0
1763358060,3180.0,3182.27,3179.56,3181.5,582296.0
1763358120,3181.51,3181.57,3180.23,3181.57,256258.0
1763358180,3181.57,3182.0,3178.44,3180.83,791364.0
1763358240,3180.85,3181.27,3180.3,3180.68,379916.0
1763358300,3180.69,3181.82,3179.85,3180.77,706364.0
1763358360,3180.77,3183.54,3180.76,3183.33,717792.0
1763358420,3183.33,3184.25,3183.3,3183.68,521594.0
1763358480,3183.69,3184.0,3182.92,3183.75,300698.0
1763358540,3183.75,3185.65,3183.75,3185.42,367124.0
1763358600,3185.42,3188.0,3185.42,3185.88,477720.0
1763358660,3185.88,3189.73,3185.88,3186.76,1411404.0
1763358720,3186.14,3187.35,3183.01,3183.31,610964.0
1763358780,3183.32,3183.97,3183.04,3183.97,279976.0
1763358840,3183.56,3184.5,3183.06,3184.31,124688.0
1763358900,3184.03,3186.39,3184.02,3186.22,448454.0
1763358960,3186.21,3187.18,3185.96,3186.19,266984.0
1763359020,3186.19,3189.64,3186.18,3188.9,1078366.0
1763359080,3188.84,3188.84,3186.77,3186.78,304316.0
1763359140,3186.77,3187.65,3183.67,3185.51,922570.0
1763359200,3185.62,3188.13,3185.24,3188.0,651056.0
1763359260,3187.99,3188.39,3185.76,3187.36,408856.0
1763359320,3187.37,3188.56,3186.71,3188.12,356210.0
1763359380,3188.29,3188.3,3186.73,3187.34,609554.0
1763359440,3187.34,3188.33,3184.87,3186.25,273872.0
1763359500,3186.35,3188.6,3185.35,3186.04,365804.0
1763359560,3185.49,3189.76,3185.47,3188.5,1383248.0
1763359620,3188.85,3189.0,3181.62,3182.66,1444714.0
1763359680,3182.51,3183.08,3181.89,3183.08,529384.0
1763359740,3183.2,3183.83,3180.37,3180.65,730258.0
1763359800,3181.07,3184.47,3175.11,3175.45,4030086.0
1763359860,3175.44,3177.52,3172.38,3174.89,4328762.0
1763359920,3174.9,3175.82,3169.81,3173.96,3718562.0
1763359980,3173.73,3174.33,3170.95,3173.6,2492026.0
1763360040,3173.61,3175.68,3173.27,3173.94,1403002.0
1763360100,3173.94,3176.74,3173.94,3174.97,1422088.0
1763360160,3175.34,3178.9,3175.34,3178.63,1324768.0
1763360220,3178.5,3181.92,3177.58,3181.92,872798.0
1763360280,3182.37,3187.69,3182.37,3186.97,1544576.0
1763360340,3186.96,3188.0,3185.73,3188.0,1036112.0
1763360400,3188.0,3188.15,3184.82,3185.41,1078328.0
1763360460,3185.5,3187.65,3185.22,3185.23,686214.0
1763360520,3185.42,3187.15,3183.88,3184.31,735288.0
1763360580,3184.31,3187.37,3183.67,3184.75,671158.0
1763360640,3185.14,3186.77,3185.14,3186.24,305958.0
1763360700,3186.01,3186.93,3185.68,3186.74,434728.0
1763360760,3186.99,3188.99,3186.99,3187.88,478618.0
1763360820,3187.88,3188.69,3186.94,3188.01,449294.0
1763360880,3187.9,3189.54,3187.88,3189.3,476342.0
1763360940,3189.36,3191.28,3189.27,3189.35,1793852.0
1763361000,3189.0,3189.44,3188.2,3189.15,424474.0
1763361060,3189.15,3189.59,3187.16,3187.3,481860.0
1763361120,3187.3,3187.63,3182.75,3182.75,680802.0
1763361180,3182.77,3183.84,3180.77,3183.02,1255488.0
1763361240,3183.03,3183.4,3182.42,3182.99,243792.0
1763361300,3182.75,3184.17,3181.45,3183.0,432454.0
1763361360,3183.0,3184.56,3183.0,3184.21,309346.0
1763361420,3184.2,3184.67,3183.5,3184.16,178532.0
1763361480,3184.15,3184.65,3183.5,3184.65,177494.0
1763361540,3184.67,3185.11,3183.51,3183.51,318356.0
1763361600,3183.52,3184.66,3181.23,3183.69,790478.0
1763361660,3183.53,3183.8,3181.07,3182.39,606820.0
1763361720,3182.69,3183.39,3181.84,3181.85,815830.0
1763361780,3181.85,3182.52,3181.17,3182.02,240808.0
1763361840,3182.02,3184.61,3182.02,3183.78,247096.0
1763361900,3183.53,3185.3,3183.01,3184.93,382526.0
1763361960,3184.93,3187.81,3184.93,3186.73,564074.0
1763362020,3186.65,3189.2,3186.65,3187.9,357590.0
1763362080,3187.71,3188.46,3187.15,3188.04,394300.0
1763362140,3188.04,3188.17,3186.83,3187.0,504230.0
1763362200,3187.01,3188.32,3186.45,3187.66,214030.0
1763362260,3187.36,3189.74,3187.15,3189.7,612124.0
1763362320,3189.71,3190.65,3189.26,3190.62,600816.0
1763362380,3190.69,3196.64,3190.69,3195.27,4441072.0
1763362440,3194.78,3195.72,3192.53,3193.51,2614430.0
1763362500,3193.68,3195.93,3192.66,3194.91,1046096.0
1763362560,3194.9,3195.76,3194.44,3195.0,548512.0
1763362620,3195.16,3195.48,3193.18,3194.75,516070.0
1763362680,3194.74,3195.4,3192.7,3193.23,492616.0
1763362740,3193.49,3193.5,3192.57,3192.68,322812.0
1763362800,3192.68,3194.79,3192.0,3192.01,676400.0
1763362860,3192.34,3194.17,3191.92,3191.94,783906.0
1763362920,3192.0,3192.61,3191.5,3192.08,355286.0
1763362980,3192.08,3193.0,3190.68,3190.68,407588.0
1763363040,3190.42,3190.78,3187.6,3187.6,742590.0
1763363100,3187.61,3189.44,3187.6,3189.43,370972.0
1763363160,3189.44,3191.92,3188.9,3190.98,703364.0
1763363220,3190.99,3207.14,3190.99,3199.18,8213296.0
1763363280,3199.15,3200.11,3194.41,3199.43,2522448.0
1763363340,3199.42,3199.43,3196.66,3197.09,536704.0
1763363400,3197.09,3197.32,3193.97,3196.88,1166844.0
1763363460,3196.89,3199.3,3195.95,3197.78,559098.0
1763363520,3197.71,3197.71,3194.0,3195.65,689968.0
1763363580,3195.65,3199.14,3195.08,3195.08,755346.0
1763363640,3195.08,3197.7,3194.1,3195.35,703396.0
1763363700,3195.34,3197.2,3193.74,3194.4,861380.0
1763363760,3194.4,3199.0,3192.42,3199.0,761616.0
1763363820,3199.0,3202.89,3198.58,3200.48,1635836.0
1763363880,3201.14,3201.6,3197.44,3199.14,870492.0
1763363940,3199.14,3200.57,3197.33,3198.83,657846.0
1763364000,3198.84,3201.0,3198.63,3200.48,822332.0
1763364060,3200.68,3203.77,3198.34,3198.46,1371200.0
1763364120,3198.46,3199.94,3196.36,3198.72,1808838.0
1763364180,3198.73,3198.73,3196.25,3197.43,497060.0
1763364240,3197.43,3199.55,3197.14,3197.25,760120.0
1763364300,3197.25,3197.76,3194.24,3195.32,687484.0
1763364360,3195.35,3195.36,3192.95,3194.28,617154.0
1763364420,3194.63,3195.35,3193.2,3193.23,668058.0
1763364480,3193.39,3194.61,3191.9,3194.36,1186268.0
1763364540,3194.35,3194.78,3191.62,3191.7,589522.0
1763364600,3191.37,3193.86,3191.13,3193.28,523676.0
1763364660,3193.29,3195.0,3191.31,3194.63,1746520.0
1763364720,3194.1,3194.24,3189.91,3191.05,938432.0
1763364780,3191.06,3192.58,3190.76,3190.94,456602.0
1763364840,3190.94,3192.75,3190.49,3192.42,402806.0
1763364900,3192.43,3197.98,3192.42,3194.29,1241100.0
1763364960,3194.4,3197.25,3194.4,3194.88,603530.0
1763365020,3194.88,3198.57,3194.76,3195.21,1055636.0
1763365080,3195.54,3196.16,3194.23,3196.15,358892.0
1763365140,3196.15,3198.05,3194.33,3197.39,496356.0
1763365200,3197.38,3198.82,3196.81,3197.57,699078.0
1763365260,3197.58,3200.02,3197.58,3200.02,1294536.0
1763365320,3201.01,3201.57,3197.72,3199.32,775204.0
1763365380,3198.72,3199.6,3197.88,3199.6,514548.0
1763365440,3199.6,3201.94,3199.6,3200.04,906424.0
1763365500,3200.04,3201.19,3199.29,3199.29,388650.0
1763365560,3198.7,3202.0,3197.48,3201.93,753750.0
1763365620,3201.94,3207.0,3200.16,3200.16,3072656.0
1763365680,3200.16,3201.54,3197.76,3198.7,1061542.0
1763365740,3198.69,3205.67,3198.69,3205.33,807250.0
1763365800,3205.78,3205.93,3202.55,3203.64,904854.0
1763365860,3203.63,3205.0,3203.07,3203.29,392602.0
1763365920,3202.77,3204.41,3196.73,3197.51,1418872.0
1763365980,3198.11,3201.5,3196.85,3201.15,881932.0
1763366040,3201.15,3201.5,3200.16,3200.31,462882.0
1763366100,3200.31,3201.03,3198.36,3201.02,394426.0
1763366160,3201.01,3201.49,3199.87,3201.4,488202.0
1763366220,3201.39,3202.01,3199.22,3199.71,393568.0
1763366280,3199.72,3201.33,3199.02,3199.85,503000.0
1763366340,3199.51,3199.52,3196.89,3197.3,930278.0
1763366400,3197.3,3199.51,3196.4,3196.9,1161520.0
1763366460,3196.9,3198.26,3196.71,3197.99,1082604.0
1763366520,3198.35,3200.48,3197.0,3197.1,641580.0
1763366580,3197.1,3199.62,3196.66,3196.97,291582.0
1763366640,3196.97,3199.64,3196.33,3198.83,635706.0
1763366700,3199.35,3203.07,3198.91,3199.97,1958168.0
1763366760,3199.98,3201.76,3199.95,3200.32,507200.0
1763366820,3200.31,3201.0,3198.67,3200.99,733794.0
1763366880,3200.99,3201.35,3198.64,3199.85,552210.0
1763366940,3199.85,3200.64,3197.82,3197.92,592464.0
1763367000,3197.92,3199.55,3197.0,3198.59,643294.0
1763367060,3198.95,3199.55,3196.0,3196.3,618578.0
1763367120,3196.39,3198.5,3196.33,3197.45,482974.0
1763367180,3197.65,3198.5,3196.01,3196.19,1319240.0
1763367240,3196.18,3197.41,3192.11,3192.12,2489808.0
1763367300,3192.24,3193.91,3189.96,3193.49,2734726.0
1763367360,3193.5,3198.0,3192.14,3197.69,1035982.0
1763367420,3198.2,3198.75,3196.08,3196.12,453298.0
1763367480,3196.12,3197.32,3195.35,3196.33,493174.0
1763367540,3196.33,3196.33,3193.74,3194.78,440272.0
1763367600,3194.78,3198.9,3194.75,3197.57,874340.0
1763367660,3197.61,3202.78,3197.61,3202.03,1219272.0
1763367720,3202.03,3202.74,3200.89,3202.36,559378.0
1763367780,3202.37,3202.72,3201.24,3202.45,713506.0
1763367840,3202.71,3203.07,3198.96,3201.95,753752.0
1763367900,3201.44,3203.45,3201.43,3202.32,944306.0
1763367960,3202.32,3202.32,3197.11,3197.43,954834.0
1763368020,3197.42,3198.67,3195.54,3197.2,1557644.0
1763368080,3197.2,3197.34,3195.54,3196.1,746832.0
1763368140,3196.09,3196.8,3195.54,3196.64,321094.0
1763368200,3196.64,3198.0,3195.78,3197.25,389038.0
1763368260,3197.25,3197.25,3190.86,3192.95,2118476.0
1763368320,3192.94,3193.82,3191.55,3191.55,1361426.0
1763368380,3191.44,3191.6,3188.78,3189.15,2322996.0
1763368440,3188.23,3189.4,3186.96,3189.4,3422222.0
1763368500,3189.39,3190.0,3188.81,3189.85,833748.0
1763368560,3189.85,3189.85,3188.2,3188.69,418296.0
1763368620,3188.69,3188.7,3186.6,3186.6,860606.0
1763368680,3186.32,3188.55,3186.32,3188.55,770840.0
1763368740,3188.56,3189.16,3188.25,3189.01,841990.0
1763368800,3189.02,3189.23,3187.19,3187.3,695956.0
1763368860,3187.3,3188.33,3187.29,3187.53,357370.0
1763368920,3187.54,3188.48,3187.34,3188.25,637040.0
1763368980,3188.25,3188.44,3187.5,3187.67,586442.0
1763369040,3187.66,3188.0,3187.55,3187.7,345226.0
1763369100,3187.69,3188.43,3186.08,3188.43,1034756.0
1763369160,3188.31,3189.45,3188.01,3188.85,463506.0
1763369220,3188.84,3189.96,3188.12,3189.78,356548.0
1763369280,3189.77,3189.77,3185.81,3186.54,1295304.0
1763369340,3186.53,3188.56,3185.94,3187.25,643002.0
1763369400,3187.25,3190.78,3187.2,3189.35,768838.0
1763369460,3189.35,3189.71,3188.94,3189.03,216456.0
1763369520,3189.03,3190.49,3189.03,3189.6,378360.0
1763369580,3189.6,3189.78,3185.65,3185.83,987036.0
1763369640,3185.83,3186.08,3183.5,3185.6,1960688.0
1763369700,3185.6,3187.67,3184.97,3187.3,871500.0
1763369760,3187.31,3188.56,3187.3,3188.42,236444.0
1763369820,3188.42,3188.92,3188.42,3188.67,380150.0
1763369880,3188.68,3189.18,3187.55,3188.85,311384.0
1763369940,3188.86,3189.65,3188.3,3188.96,285794.0
1763370000,3188.96,3191.5,3188.86,3189.62,736210.0
1763370060,3189.61,3189.61,3180.08,3180.08,1080680.0
1763370120,3180.06,3181.69,3178.25,3180.01,4036170.0
1763370180,3179.89,3181.93,3179.8,3180.65,1643884.0
1763370240,3180.4,3182.49,3179.92,3181.68,1314478.0
1763370300,3181.69,3184.61,3181.68,3184.14,778000.0
1763370360,3184.14,3185.21,3182.5,3182.5,569338.0
1763370420,3182.43,3184.52,3180.32,3183.41,1166244.0
1763370480,3183.41,3184.22,3182.74,3183.9,542042.0
1763370540,3183.89,3187.4,3183.26,3187.25,990494.0
1763370600,3187.26,3189.31,3186.37,3189.26,1071454.0
1763370660,3189.06,3197.56,3188.53,3197.19,3470434.0
1763370720,3196.66,3199.53,3194.92,3195.53,1331004.0
1763370780,3195.54,3198.0,3195.47,3197.35,958636.0
1763370840,3197.36,3198.08,3196.5,3198.02,618494.0
1763370900,3198.47,3199.98,3197.85,3198.67,932508.0
1763370960,3198.79,3201.77,3198.4,3201.76,1042522.0
1763371020,3201.77,3209.64,3201.77,3209.19,5522714.0
1763371080,3210.0,3214.22,3209.62,3212.55,7257146.0
1763371140,3212.56,3212.71,3207.08,3208.0,3101920.0
1763371200,3207.77,3209.26,3206.62,3206.68,1299664.0
1763371260,3206.58,3207.36,3206.23,3206.82,1437016.0
1763371320,3206.81,3209.0,3206.81,3207.69,1162530.0
1763371380,3207.7,3207.88,3204.2,3204.49,1975252.0
1763371440,3204.49,3206.16,3204.49,3204.86,830284.0
1763371500,3204.85,3206.0,3204.75,3205.68,470108.0
1763371560,3205.68,3206.03,3204.14,3204.77,550646.0
1763371620,3204.61,3205.17,3203.59,3203.59,881582.0
1763371680,3203.59,3204.94,3203.59,3204.48,1145064.0
1763371740,3204.49,3205.0,3203.41,3203.69,495870.0
1763371800,3203.69,3203.8,3202.38,3203.44,793782.0
1763371860,3203.45,3203.98,3203.07,3203.21,370398.0
1763371920,3203.21,3204.47,3202.38,3202.39,946754.0
1763371980,3202.38,3205.0,3202.28,3204.42,385670.0
1763372040,3204.43,3204.52,3201.32,3201.36,571972.0
1763372100,3201.36,3201.36,3196.21,3196.72,1404408.0
1763372160,3196.71,3196.9,3194.11,3194.11,2557824.0
1763372220,3194.11,3195.89,3193.0,3193.0,978712.0
1763372280,3192.7,3193.35,3191.42,3192.06,2511474.0
1763372340,3192.15,3193.1,3191.41,3192.53,507410.0
1763372400,3192.52,3193.91,3191.45,3193.62,1528514.0
1763372460,3193.62,3195.85,3192.41,3195.75,642724.0
1763372520,3195.69,3197.71,3195.24,3197.44,543654.0
1763372580,3197.27,3199.93,3197.27,3199.17,896122.0
1763372640,3199.34,3199.34,3197.67,3198.24,631328.0
1763372700,3198.23,3198.76,3194.76,3196.68,857636.0
1763372760,3196.89,3197.69,3196.29,3197.38,816678.0
1763372820,3197.59,3198.05,3195.77,3196.13,501166.0
1763372880,3195.53,3196.6,3194.72,3194.82,371292.0
1763372940,3195.0,3195.73,3194.72,3195.63,212130.0
1763373000,3195.01,3196.48,3193.76,3194.1,341586.0
1763373060,3193.98,3193.98,3192.82,3193.39,350870.0
1763373120,3193.7,3196.03,3192.5,3192.7,579308.0
1763373180,3192.69,3193.01,3191.37,3191.89,514992.0
1763373240,3191.89,3192.42,3191.49,3191.87,449354.0
1763373300,3192.19,3193.97,3192.08,3192.47,804928.0
1763373360,3192.47,3193.69,3192.13,3193.63,1168808.0
1763373420,3193.65,3194.56,3192.65,3193.24,844316.0
1763373480,3193.23,3193.28,3192.29,3193.25,233054.0
1763373540,3193.25,3194.0,3193.25,3193.81,238222.0
1763373600,3193.81,3195.42,3193.18,3195.42,471468.0
1763373660,3195.42,3195.6,3194.6,3195.08,701436.0
1763373720,3195.09,3198.16,3194.59,3197.89,576792.0
1763373780,3197.89,3199.07,3195.0,3198.53,1012976.0
1763373840,3198.52,3198.84,3196.24,3196.54,633230.0
1763373900,3196.54,3197.93,3196.01,3197.84,767312.0
1763373960,3197.84,3197.85,3195.91,3197.11,1307540.0
1763374020,3197.11,3197.7,3195.97,3196.57,614412.0
1763374080,3196.57,3200.95,3196.57,3199.72,1595996.0
1763374140,3199.71,3203.44,3196.66,3197.74,2718988.0
1763374200,3197.74,3200.37,3197.07,3199.41,1415810.0
1763374260,3199.42,3202.78,3199.17,3202.57,775220.0
1763374320,3203.87,3206.57,3203.6,3204.1,2857636.0
1763374380,3204.09,3204.78,3203.74,3203.75,425228.0
1763374440,3204.24,3205.44,3204.24,3204.85,342400.0
1763374500,3204.84,3204.84,3202.48,3204.59,392814.0
1763374560,3204.58,3205.13,3204.15,3204.52,259740.0
1763374620,3204.6,3204.6,3203.02,3203.18,402568.0
1763374680,3203.18,3203.22,3202.01,3202.2,372624.0
1763374740,3202.2,3202.24,3200.53,3200.54,466846.0
1763374800,3200.54,3200.54,3196.53,3198.77,1839904.0
1763374860,3198.77,3198.84,3196.3,3197.27,466186.0
1763374920,3197.28,3198.24,3196.82,3197.42,392652.0
1763374980,3197.42,3198.28,3197.03,3198.28,233234.0
1763375040,3198.28,3202.48,3197.25,3201.72,363216.0
1763375100,3202.01,3204.53,3201.9,3203.53,898382.0
1763375160,3203.99,3204.46,3202.0,3203.69,650606.0
1763375220,3203.69,3204.0,3201.0,3201.02,227702.0
1763375280,3201.01,3201.08,3196.23,3196.23,365902.0
1763375340,3195.93,3195.94,3192.59,3194.23,1396742.0
1763375400,3194.22,3195.11,3191.2,3191.91,1061486.0
1763375460,3192.1,3192.3,3190.0,3191.6,729264.0
1763375520,3191.6,3194.64,3191.6,3193.73,756798.0
1763375580,3193.74,3196.95,3193.15,3196.26,446312.0
1763375640,3196.26,3201.11,3196.26,3200.26,571446.0
1763375700,3200.27,3201.11,3199.2,3200.8,267180.0
1763375760,3200.81,3201.31,3199.8,3200.48,704894.0
1763375820,3200.47,3201.85,3199.87,3200.49,303154.0
1763375880,3200.53,3200.54,3197.12,3197.38,258560.0
1763375940,3197.39,3197.47,3196.93,3197.41,118986.0
1763376000,3197.03,3197.41,3195.56,3195.94,446820.0
1763376060,3195.93,3196.55,3195.68,3196.42,189490.0
1763376120,3196.42,3197.09,3195.2,3195.24,348606.0
1763376180,3195.25,3197.63,3195.0,3196.96,255908.0
1763376240,3196.97,3197.95,3196.7,3197.95,227574.0
1763376300,3197.94,3199.8,3197.14,3199.8,315682.0
1763376360,3199.79,3200.63,3198.91,3200.62,494772.0
1763376420,3200.63,3200.63,3199.61,3199.63,245354.0
1763376480,3199.62,3200.45,3198.97,3199.44,268272.0
1763376540,3199.44,3199.76,3198.71,3199.76,317318.0
1763376600,3199.76,3200.13,3195.4,3195.86,472092.0
1763376660,3195.86,3197.73,3195.44,3195.71,343690.0
1763376720,3195.71,3197.76,3195.14,3197.31,501604.0
1763376780,3197.32,3198.31,3196.93,3197.56,597106.0
1763376840,3197.56,3198.47,3195.62,3195.82,190818.0
1763376900,3195.82,3195.99,3194.44,3195.94,241930.0
1763376960,3197.48,3197.77,3194.74,3194.74,586494.0
1763377020,3194.74,3196.2,3194.49,3195.18,213598.0
1763377080,3195.18,3195.68,3195.17,3195.31,195906.0
1763377140,3195.3,3195.79,3195.3,3195.54,143980.0
1763377200,3195.53,3196.3,3194.64,3195.51,295144.0
1763377260,3195.16,3195.32,3193.27,3193.81,575178.0
1763377320,3193.81,3193.81,3192.1,3192.92,752080.0
1763377380,3192.93,3192.93,3192.0,3192.55,378476.0
1763377440,3192.81,3193.28,3192.18,3193.14,520498.0
1763377500,3193.14,3193.2,3192.5,3192.62,356290.0
1763377560,3192.62,3193.52,3192.3,3193.27,394878.0
1763377620,3193.27,3197.92,3193.26,3197.92,902328.0
1763377680,3197.63,3198.99,3196.76,3198.99,493240.0
1763377740,3199.0,3201.43,3199.0,3200.64,739430.0
1763377800,3200.65,3202.53,3198.35,3199.84,1358964.0
1763377860,3199.84,3202.0,3199.84,3201.5,437876.0
1763377920,3201.21,3201.51,3200.82,3201.14,179310.0
1763377980,3201.14,3201.15,3198.41,3198.82,336004.0
1763378040,3198.82,3200.0,3198.82,3199.99,211704.0
1763378100,3199.99,3202.0,3199.8,3200.26,578884.0
1763378160,3200.26,3202.16,3200.25,3202.16,306024.0
1763378220,3202.16,3203.28,3200.11,3200.23,820958.0
1763378280,3200.89,3200.98,3199.79,3200.7,261580.0
1763378340,3200.71,3202.0,3200.42,3201.99,244842.0
1763378400,3201.79,3201.99,3199.77,3201.21,282018.0
1763378460,3201.2,3201.21,3198.0,3198.03,168196.0
1763378520,3198.14,3199.73,3198.14,3199.72,205526.0
1763378580,3199.73,3201.99,3199.69,3200.63,188598.0
1763378640,3200.63,3203.23,3200.63,3203.23,256380.0
1763378700,3203.23,3204.06,3202.41,3203.34,389702.0
1763378760,3203.48,3203.49,3202.28,3202.54,264998.0
1763378820,3202.54,3204.0,3202.36,3203.99,540866.0
1763378880,3203.99,3206.31,3203.51,3205.0,935202.0
1763378940,3205.0,3206.94,3204.53,3206.73,410654.0
1763379000,3206.44,3211.02,3206.43,3209.9,2963948.0
1763379060,3209.89,3212.66,3209.37,3212.49,1235866.0
1763379120,3211.55,3211.55,3209.73,3211.0,921546.0
1763379180,3211.0,3218.29,3211.0,3216.46,7653182.0
1763379240,3216.45,3221.57,3215.64,3219.14,6702172.0
1763379300,3219.12,3219.12,3213.98,3214.0,2351016.0
1763379360,3213.94,3216.97,3213.56,3216.97,1516504.0
1763379420,3217.36,3218.01,3214.85,3215.0,912016.0
1763379480,3215.0,3215.83,3212.34,3212.42,1640864.0
1763379540,3212.42,3213.11,3210.64,3211.0,980734.0
1763379600,3210.65,3211.0,3203.49,3204.24,1709536.0
1763379660,3204.08,3204.13,3202.08,3202.81,1316444.0
1763379720,3202.81,3204.0,3202.8,3203.87,674634.0
1763379780,3203.87,3204.63,3202.57,3203.66,1736414.0
1763379840,3203.65,3203.66,3200.82,3201.53,1442988.0
1763379900,3201.53,3201.64,3197.0,3197.01,2391924.0
1763379960,3197.0,3197.7,3195.0,3195.01,2895690.0
1763380020,3195.31,3196.74,3193.61,3195.86,2772964.0
1763380080,3195.66,3197.53,3195.08,3195.81,1779406.0
1763380140,3195.81,3197.31,3195.31,3196.48,1317070.0
1763380200,3196.48,3198.56,3195.35,3198.55,1944762.0
1763380260,3198.33,3206.3,3198.33,3206.3,1413568.0
1763380320,3206.64,3207.18,3205.06,3206.04,2385254.0
1763380380,3206.04,3206.05,3204.28,3204.68,722162.0
1763380440,3204.68,3205.69,3203.63,3204.17,680874.0
1763380500,3204.09,3205.59,3204.08,3205.01,561880.0
1763380560,3205.01,3205.24,3201.94,3202.0,845984.0
1763380620,3201.32,3202.69,3200.66,3201.05,578280.0
1763380680,3201.06,3202.47,3200.2,3202.15,699486.0
1763380740,3202.15,3203.08,3202.14,3202.56,449956.0
1763380800,3202.56,3203.24,3200.12,3200.13,874226.0
1763380860,3200.59,3200.59,3197.05,3199.85,833210.0
1763380920,3199.85,3201.83,3199.16,3199.99,658624.0
1763380980,3199.99,3200.6,3197.26,3197.98,512858.0
1763381040,3197.97,3198.72,3196.6,3196.63,582086.0
1763381100,3197.17,3199.48,3196.98,3198.44,541402.0
1763381160,3198.45,3201.45,3198.08,3199.85,850866.0
1763381220,3200.0,3200.36,3197.9,3199.81,616028.0
1763381280,3199.81,3199.81,3193.15,3193.71,3624402.0
1763381340,3193.43,3193.76,3192.01,3192.8,1555194.0
1763381400,3192.8,3192.8,3190.43,3191.76,2303732.0
1763381460,3191.76,3193.61,3189.04,3193.33,3790510.0
1763381520,3193.34,3193.34,3190.66,3192.19,990518.0
1763381580,3192.2,3192.9,3190.14,3190.46,819540.0
1763381640,3190.6,3191.6,3190.19,3190.3,613708.0
1763381700,3190.34,3193.01,3189.0,3189.7,940300.0
1763381760,3189.91,3192.0,3188.39,3190.75,1177316.0
1763381820,3189.78,3190.78,3188.52,3190.22,507002.0
1763381880,3190.22,3192.49,3188.89,3190.5,551184.0
1763381940,3190.51,3194.76,3190.25,3193.39,682344.0
1763382000,3193.39,3194.14,3191.34,3191.81,508660.0
1763382060,3191.81,3193.69,3190.26,3190.39,436514.0
1763382120,3190.39,3192.88,3190.39,3192.83,356132.0
1763382180,3192.83,3193.8,3192.0,3193.18,696694.0
1763382240,3193.17,3193.89,3192.28,3192.75,524054.0
1763382300,3192.75,3193.23,3192.29,3192.93,294492.0
1763382360,3192.93,3193.61,3192.0,3192.67,363770.0
1763382420,3192.67,3193.61,3191.13,3191.13,276356.0
1763382480,3191.13,3191.94,3190.89,3190.89,326430.0
1763382540,3190.89,3191.72,3190.76,3191.68,156492.0
1763382600,3191.04,3191.36,3188.5,3191.35,1951972.0
1763382660,3191.36,3191.36,3189.67,3190.95,520962.0
1763382720,3190.95,3195.69,3190.95,3192.93,944914.0
1763382780,3192.93,3193.03,3190.01,3191.82,989992.0
1763382840,3191.83,3192.68,3187.83,3188.73,875384.0
1763382900,3188.73,3190.0,3188.38,3189.47,462224.0
1763382960,3189.47,3189.47,3185.4,3185.5,1511470.0
1763383020,3185.97,3188.55,3182.61,3184.45,3598918.0
1763383080,3184.44,3186.1,3183.68,3184.41,2209914.0
1763383140,3184.55,3188.2,3184.55,3187.49,768888.0
1763383200,3187.23,3189.54,3187.23,3189.18,564658.0
1763383260,3188.96,3189.75,3188.25,3188.97,502490.0
1763383320,3188.98,3189.49,3187.67,3188.22,404848.0
1763383380,3188.22,3188.23,3185.0,3185.17,409398.0
1763383440,3185.17,3187.44,3185.16,3186.57,322180.0
1763383500,3186.58,3186.58,3185.38,3185.52,469452.0
1763383560,3185.52,3185.87,3184.37,3185.61,1012834.0
1763383620,3185.61,3186.0,3182.61,3182.61,1042130.0
1763383680,3182.18,3184.01,3181.8,3183.79,2077914.0
1763383740,3183.99,3184.7,3182.9,3183.22,797904.0
1763383800,3183.22,3183.22,3181.69,3182.03,1579760.0
1763383860,3182.04,3183.12,3181.89,3182.18,1048564.0
1763383920,3182.19,3182.89,3181.63,3182.89,673478.0
1763383980,3182.89,3183.93,3181.8,3183.05,726908.0
1763384040,3183.33,3184.0,3181.21,3182.53,2294234.0
1763384100,3182.72,3186.19,3182.5,3186.16,773762.0
1763384160,3186.17,3187.38,3184.45,3184.77,924558.0
1763384220,3184.78,3186.64,3184.65,3185.29,346190.0
1763384280,3185.3,3186.14,3182.68,3182.69,605792.0
1763384340,3182.69,3183.77,3182.21,3182.68,461652.0
1763384400,3182.68,3185.22,3182.68,3185.17,1357792.0
1763384460,3185.17,3187.63,3184.96,3186.84,939552.0
1763384520,3186.18,3186.3,3183.4,3185.35,1132728.0
1763384580,3186.14,3186.4,3183.21,3183.56,314780.0
1763384640,3183.56,3184.77,3180.4,3180.4,1138538.0
1763384700,3181.09,3184.44,3180.69,3184.43,2185654.0
1763384760,3185.0,3187.59,3184.62,3186.01,919844.0
1763384820,3186.01,3187.76,3185.67,3186.25,529914.0
1763384880,3186.07,3186.07,3177.4,3180.44,2134712.0
1763384940,3180.43,3180.61,3175.49,3175.85,3828084.0
1763385000,3175.83,3177.76,3173.94,3175.3,4334966.0
1763385060,3175.0,3175.0,3172.34,3174.07,2788180.0
1763385120,3174.06,3174.25,3169.32,3170.23,4025794.0
1763385180,3170.49,3170.96,3159.14,3161.91,10402274.0
1763385240,3161.86,3164.93,3159.62,3164.07,5593862.0
1763385300,3164.08,3166.46,3161.02,3165.28,2747218.0
1763385360,3165.15,3168.56,3165.05,3168.23,1290644.0
1763385420,3168.04,3168.04,3165.36,3166.68,1371684.0
1763385480,3166.67,3166.68,3163.58,3165.29,1025056.0
1763385540,3165.11,3165.11,3162.64,3162.64,1795912.0
1763385600,3162.52,3165.44,3162.0,3164.06,1137596.0
1763385660,3164.06,3164.69,3160.42,3160.97,1440426.0
1763385720,3160.97,3161.36,3157.34,3159.37,3630088.0
1763385780,3159.26,3162.08,3158.23,3162.07,1779284.0
1763385840,3162.07,3162.19,3160.1,3160.76,1401876.0
1763385900,3160.77,3161.16,3150.79,3152.59,5765624.0
1763385960,3152.36,3154.51,3149.25,3151.83,4053898.0
1763386020,3151.83,3153.94,3148.13,3153.93,3622428.0
1763386080,3153.93,3154.57,3149.02,3149.02,1829480.0
1763386140,3149.02,3149.4,3143.19,3147.94,4779306.0
1763386200,3147.43,3154.69,3146.99,3153.49,4128266.0
1763386260,3153.02,3153.02,3142.17,3146.18,4177688.0
1763386320,3146.78,3150.4,3144.98,3148.52,2639540.0
1763386380,3147.41,3153.0,3140.98,3141.87,4832858.0
1763386440,3142.06,3143.19,3138.83,3141.94,4773896.0
1763386500,3142.26,3142.51,3138.63,3141.72,2528940.0
1763386560,3141.71,3145.63,3141.71,3144.12,1927936.0
1763386620,3143.82,3143.82,3135.01,3135.01,3554980.0
1763386680,3134.85,3138.29,3130.49,3130.5,4915208.0
1763386740,3130.76,3130.93,3127.72,3129.31,4581434.0
1763386800,3129.19,3130.99,3126.23,3127.24,2478144.0
1763386860,3127.24,3129.02,3124.15,3127.99,3502630.0
1763386920,3127.66,3129.13,3124.88,3127.69,3431456.0
1763386980,3127.97,3128.83,3123.43,3126.63,2712572.0
1763387040,3126.62,3126.74,3119.48,3119.64,4175740.0
1763387100,3119.16,3122.68,3117.01,3119.95,4685208.0
1763387160,3119.95,3123.14,3112.8,3114.96,7624636.0
1763387220,3115.0,3118.87,3112.86,3117.23,4506902.0
1763387280,3117.0,3119.52,3114.25,3116.87,3280362.0
1763387340,3115.85,3116.56,3109.0,3109.15,5073482.0
1763387400,3109.75,3109.75,3101.34,3104.71,9227912.0
1763387460,3104.69,3107.72,3102.24,3107.37,4251312.0
1763387520,3104.55,3106.69,3093.73,3104.7,10095570.0
1763387580,3104.67,3105.16,3095.66,3097.8,4637028.0
1763387640,3097.35,3102.16,3096.3,3098.29,3759704.0
1763387700,3098.31,3103.35,3094.19,3103.04,5718028.0
1763387760,3105.11,3107.64,3102.17,3106.91,4725674.0
1763387820,3106.92,3122.16,3106.56,3119.39,10434764.0
1763387880,3118.61,3119.44,3113.59,3115.11,5949456.0
1763387940,3115.11,3121.15,3112.34,3120.83,5145514.0
1763388000,3120.64,3120.64,3105.77,3105.77,5245280.0
1763388060,3105.76,3110.0,3101.33,3109.6,3874870.0
1763388120,3110.84,3112.71,3106.6,3109.05,2023860.0
1763388180,3108.97,3118.53,3108.27,3118.09,3153006.0
1763388240,3118.46,3127.81,3117.11,3124.83,10153420.0
1763388300,3124.82,3125.23,3111.22,3113.57,4283894.0
1763388360,3113.11,3114.12,3107.0,3107.67,3318550.0
1763388420,3108.17,3113.19,3101.49,3112.0,5696352.0
1763388480,3111.99,3113.9,3106.01,3113.32,1974034.0
1763388540,3112.7,3114.83,3107.76,3114.27,2344010.0
1763388600,3114.34,3114.34,3108.6,3114.26,1649428.0
1763388660,3114.69,3114.69,3108.17,3111.76,1779686.0
1763388720,3111.49,3113.94,3109.41,3112.69,1000898.0
1763388780,3112.7,3119.78,3110.35,3119.38,2311762.0
1763388840,3119.71,3123.03,3117.6,3122.25,4294012.0
1763388900,3122.14,3123.58,3117.51,3119.86,3031888.0
1763388960,3119.85,3126.02,3119.85,3123.7,3370872.0
1763389020,3123.7,3139.36,3122.86,3133.43,8440256.0
1763389080,3133.1,3135.21,3129.48,3130.08,3050464.0
1763389140,3130.24,3133.91,3127.05,3130.98,3213702.0
1763389200,3131.49,3131.49,3120.82,3127.52,3098354.0
1763389260,3128.0,3128.82,3123.09,3123.81,2277224.0
1763389320,3122.85,3123.68,3118.52,3123.67,3237806.0
1763389380,3123.86,3123.86,3120.3,3120.8,1165842.0
1763389440,3120.69,3120.69,3115.5,3117.02,2309282.0
1763389500,3116.38,3118.23,3114.31,3117.53,2721580.0
1763389560,3117.51,3120.11,3116.0,3119.01,1627460.0
1763389620,3119.01,3121.5,3117.51,3117.51,1682514.0
1763389680,3117.85,3120.56,3113.54,3118.93,1480016.0
1763389740,3118.93,3121.47,3118.42,3119.41,1056484.0
1763389800,3119.53,3123.06,3113.89,3115.39,3310062.0
1763389860,3116.49,3127.95,3113.12,3123.13,4487102.0
1763389920,3123.06,3144.0,3121.3,3142.82,10206568.0
1763389980,3141.64,3145.83,3133.84,3137.76,7838004.0
1763390040,3136.97,3157.29,3136.97,3153.45,10471140.0
1763390100,3156.13,3157.59,3149.75,3156.39,7087106.0
1763390160,3156.97,3192.0,3156.97,3189.13,26893278.0
1763390220,3188.15,3209.62,3181.52,3193.61,24120106.0
1763390280,3191.49,3194.6,3184.66,3192.16,13206160.0
1763390340,3191.09,3199.53,3185.5,3196.95,9899454.0
1763390400,3196.67,3198.35,3186.4,3190.45,9064502.0
1763390460,3191.28,3193.92,3180.32,3182.06,7108902.0
1763390520,3182.58,3183.65,3174.09,3179.63,6743176.0
1763390580,3179.05,3191.5,3174.9,3183.8,5341842.0
1763390640,3184.63,3184.8,3175.99,3177.36,3505450.0
1763390700,3177.04,3187.2,3174.2,3187.2,4963702.0
1763390760,3186.08,3195.03,3184.57,3189.43,4425408.0
1763390820,3189.47,3196.76,3188.56,3196.17,4537412.0
1763390880,3196.54,3197.44,3187.16,3187.6,3861046.0
1763390940,3187.27,3193.0,3185.42,3191.14,2484162.0
1763391000,3192.18,3197.0,3190.29,3193.17,3068460.0
1763391060,3193.29,3197.57,3190.53,3197.47,4145270.0
1763391120,3197.11,3198.08,3185.23,3187.55,3804922.0
1763391180,3186.75,3186.75,3157.1,3158.02,11292734.0
1763391240,3157.12,3169.72,3155.1,3162.95,7308756.0
1763391300,3162.95,3166.25,3143.98,3153.04,11597062.0
1763391360,3152.7,3152.84,3146.87,3151.31,5940464.0
1763391420,3149.83,3152.23,3141.53,3143.45,6620918.0
1763391480,3143.44,3152.72,3141.5,3150.71,6183896.0
1763391540,3151.23,3152.7,3147.93,3150.76,3003540.0
1763391600,3150.84,3158.11,3149.59,3152.95,5670408.0
1763391660,3153.44,3155.65,3146.03,3155.65,4533480.0
1763391720,3155.88,3164.99,3154.84,3158.31,5791990.0
1763391780,3158.21,3161.72,3143.54,3149.95,3085578.0
1763391840,3150.24,3156.96,3142.6,3148.82,2804468.0
1763391900,3148.47,3163.08,3145.64,3159.35,4413284.0
1763391960,3158.41,3163.25,3157.46,3160.65,3389436.0
1763392020,3160.41,3160.41,3148.81,3150.4,3747300.0
1763392080,3150.41,3150.84,3127.82,3129.95,11452278.0
1763392140,3129.19,3130.65,3116.84,3125.96,12064676.0
1763392200,3125.97,3131.87,3122.37,3129.97,5358618.0
1763392260,3130.16,3137.24,3126.36,3132.71,4583574.0
1763392320,3132.54,3141.88,3132.54,3137.69,3503220.0
1763392380,3137.48,3137.7,3129.26,3132.68,3383672.0
1763392440,3133.22,3135.31,3130.57,3134.66,2041316.0
1763392500,3134.66,3137.0,3129.08,3135.08,2013766.0
1763392560,3135.06,3137.3,3124.7,3129.14,3456326.0
1763392620,3129.66,3130.05,3113.49,3114.38,6865268.0
1763392680,3114.38,3122.53,3113.66,3116.0,5381896.0
1763392740,3116.01,3116.01,3103.83,3108.19,8236808.0
1763392800,3108.57,3120.6,3106.0,3116.26,6297848.0
1763392860,3114.53,3119.27,3112.34,3119.27,3011342.0
1763392920,3118.01,3128.77,3113.7,3123.7,4470978.0
1763392980,3123.69,3127.24,3123.02,3127.2,2892264.0
1763393040,3126.87,3130.89,3122.3,3123.32,2912000.0
1763393100,3123.86,3125.13,3118.1,3119.9,2082230.0
1763393160,3119.78,3125.51,3118.47,3122.6,1617904.0
1763393220,3123.39,3129.7,3121.91,3128.41,1840022.0
1763393280,3128.8,3156.74,3128.57,3153.09,11791366.0
1763393340,3153.1,3158.5,3148.2,3151.4,6239450.0
1763393400,3152.31,3158.57,3143.83,3146.98,5540316.0
1763393460,3146.65,3152.66,3145.26,3148.33,3621658.0
1763393520,3147.59,3148.32,3134.36,3135.02,5062166.0
1763393580,3134.61,3134.61,3124.32,3129.07,4690706.0
1763393640,3128.04,3132.3,3125.01,3128.86,3798710.0
1763393700,3128.11,3129.51,3119.49,3126.51,3664260.0
1763393760,3126.39,3129.79,3122.0,3125.85,1639572.0
1763393820,3125.04,3131.13,3119.18,3125.34,3432882.0
1763393880,3125.68,3125.95,3119.44,3121.45,2347154.0
1763393940,3120.96,3124.0,3113.87,3120.34,4219720.0
1763394000,3120.47,3121.35,3116.66,3118.49,1861046.0
1763394060,3118.96,3121.78,3113.22,3113.99,2707698.0
1763394120,3113.67,3116.35,3109.3,3114.39,4110208.0
1763394180,3114.39,3120.86,3112.32,3120.48,2207362.0
1763394240,3120.46,3127.04,3118.9,3126.45,2592204.0
1763394300,3125.64,3130.86,3121.22,3123.48,3179330.0
1763394360,3123.8,3131.61,3122.63,3125.41,2044618.0
1763394420,3125.41,3135.45,3124.77,3132.41,2929200.0
1763394480,3132.22,3136.0,3129.28,3132.02,1781814.0
1763394540,3132.82,3132.82,3115.27,3117.21,2310768.0
1763394600,3117.07,3120.87,3114.56,3116.69,2054106.0
1763394660,3116.5,3120.37,3111.67,3116.66,2775788.0
1763394720,3116.58,3119.98,3113.89,3118.53,2056616.0
1763394780,3118.53,3127.37,3118.22,3125.42,1635328.0
1763394840,3125.42,3126.28,3121.18,3122.95,1097556.0
1763394900,3122.97,3125.12,3119.46,3121.27,1978050.0
1763394960,3121.28,3122.54,3116.29,3118.48,910592.0
1763395020,3118.64,3120.49,3117.9,3119.26,1065678.0
1763395080,3118.74,3122.54,3116.0,3117.18,1761340.0
1763395140,3117.17,3119.99,3116.1,3119.33,922140.0
1763395200,3119.61,3121.23,3114.79,3115.25,3147702.0
1763395260,3115.24,3116.31,3103.63,3106.55,5178710.0
1763395320,3104.74,3105.72,3088.06,3091.2,17299858.0
1763395380,3092.68,3097.61,3089.4,3097.61,4723838.0
1763395440,3097.02,3097.02,3089.4,3092.97,3436400.0
1763395500,3092.35,3092.55,3081.59,3086.79,7493358.0
1763395560,3085.67,3085.67,3076.5,3080.7,6465188.0
1763395620,3080.74,3086.44,3078.8,3080.87,3446288.0
1763395680,3081.13,3081.13,3077.57,3078.48,3111828.0
1763395740,3078.45,3083.3,3076.01,3080.28,3754166.0
1763395800,3080.28,3085.92,3079.52,3081.53,4096336.0
1763395860,3080.06,3083.8,3075.0,3083.19,5676458.0
1763395920,3083.31,3083.79,3077.0,3078.66,1624194.0
1763395980,3079.88,3082.7,3076.46,3082.03,3509438.0
1763396040,3082.03,3082.03,3076.45,3078.28,2247772.0
1763396100,3077.13,3077.49,3068.52,3068.81,12189918.0
1763396160,3069.44,3072.33,3063.72,3067.63,8291266.0
1763396220,3067.27,3075.38,3067.26,3070.66,4966338.0
1763396280,3070.3,3072.23,3066.2,3066.84,2521104.0
1763396340,3066.03,3070.46,3065.72,3068.4,3665842.0
1763396400,3068.41,3080.26,3063.04,3079.7,6264530.0
1763396460,3078.18,3084.22,3073.59,3077.2,3797140.0
1763396520,3077.45,3083.87,3075.49,3079.73,3101072.0
1763396580,3079.57,3086.0,3079.3,3079.44,3194960.0
1763396640,3079.41,3082.73,3077.25,3080.0,1959462.0
1763396700,3079.78,3080.51,3072.15,3072.15,2458632.0
1763396760,3072.24,3084.93,3072.24,3084.5,2799316.0
1763396820,3084.5,3085.47,3081.1,3081.17,4087238.0
1763396880,3081.32,3090.44,3076.28,3085.96,4796440.0
1763396940,3085.82,3095.35,3085.81,3090.71,4280128.0
1763397000,3090.58,3090.71,3080.26,3084.22,3895918.0
1763397060,3084.12,3089.11,3083.28,3087.12,2476516.0
1763397120,3086.96,3092.42,3086.06,3089.35,3759850.0
1763397180,3089.18,3102.27,3088.99,3089.48,9573100.0
1763397240,3089.13,3092.05,3084.47,3085.64,1658172.0
1763397300,3086.93,3093.68,3084.81,3093.33,4587312.0
1763397360,3093.32,3096.39,3088.94,3089.84,2109668.0
1763397420,3089.46,3092.48,3088.73,3092.06,2270522.0
1763397480,3092.32,3099.97,3090.65,3099.09,2931106.0
1763397540,3099.33,3103.47,3097.95,3101.81,3661374.0
1763397600,3102.0,3111.12,3100.76,3109.7,4242048.0
1763397660,3108.95,3117.05,3105.6,3114.1,4342202.0
1763397720,3114.49,3115.18,3105.91,3106.37,3613894.0
1763397780,3106.36,3107.99,3104.83,3106.02,2931100.0
1763397840,3106.13,3107.05,3098.02,3100.0,2904188.0
1763397900,3100.08,3102.83,3098.03,3100.27,1808438.0
1763397960,3100.31,3107.14,3098.62,3105.43,1387818.0
1763398020,3105.29,3107.58,3097.51,3100.28,2444748.0
1763398080,3100.27,3107.55,3099.48,3105.39,1820296.0
1763398140,3105.09,3106.8,3098.99,3100.39,1138712.0
1763398200,3100.25,3117.83,3100.25,3116.78,3488940.0
1763398260,3116.87,3133.66,3116.87,3130.12,12793968.0
1763398320,3129.89,3141.35,3126.97,3132.61,9629170.0
1763398380,3132.61,3133.92,3126.66,3129.31,4051234.0
1763398440,3128.65,3132.24,3128.29,3132.19,1380328.0
1763398500,3131.97,3135.34,3125.69,3129.77,4042646.0
1763398560,3130.1,3139.65,3130.1,3136.72,2939316.0
1763398620,3136.46,3138.99,3133.68,3135.06,2198222.0
1763398680,3134.87,3135.82,3131.55,3132.69,1957712.0
1763398740,3132.58,3134.0,3130.74,3133.0,1398690.0
1763398800,3133.13,3136.29,3128.05,3128.63,2309768.0
1763398860,3128.62,3130.91,3126.07,3128.17,3448562.0
1763398920,3128.41,3132.8,3126.24,3130.37,1336850.0
1763398980,3130.64,3131.18,3126.75,3129.43,1534270.0
1763399040,3129.22,3131.4,3124.39,3126.32,2164578.0
1763399100,3126.32,3131.05,3126.31,3127.55,1841808.0
1763399160,3127.5,3127.5,3121.05,3124.46,2181846.0
1763399220,3123.91,3127.68,3119.7,3122.31,1699104.0
1763399280,3122.24,3127.77,3121.89,3127.77,955322.0
1763399340,3128.39,3132.13,3128.06,3129.04,1580584.0
1763399400,3128.94,3131.0,3121.55,3121.97,1116598.0
1763399460,3121.65,3122.63,3115.04,3116.49,3306148.0
1763399520,3116.51,3116.51,3112.0,3115.09,2508618.0
1763399580,3115.05,3116.41,3112.51,3112.59,1392086.0
1763399640,3112.29,3116.39,3112.0,3114.33,892256.0
1763399700,3114.35,3114.53,3103.89,3106.11,5672006.0
1763399760,3106.11,3115.87,3106.11,3113.3,1749842.0
1763399820,3113.27,3113.27,3105.9,3107.84,2239264.0
1763399880,3107.85,3110.41,3104.43,3108.83,2428340.0
1763399940,3108.62,3117.57,3104.17,3116.22,2479528.0
1763400000,3115.96,3116.62,3109.39,3111.09,1669986.0
1763400060,3111.09,3111.93,3104.02,3108.57,1134710.0
1763400120,3108.87,3116.65,3107.78,3112.72,1590106.0
1763400180,3112.73,3115.87,3107.31,3113.74,1657476.0
1763400240,3113.69,3114.9,3110.0,3110.01,1331256.0
1763400300,3109.29,3109.64,3104.14,3104.17,1395542.0
1763400360,3105.49,3109.03,3105.31,3105.31,2003454.0
1763400420,3105.57,3105.93,3099.61,3102.5,2123912.0
1763400480,3102.59,3103.06,3098.53,3098.94,2000696.0
1763400540,3098.95,3101.17,3096.98,3098.69,1853762.0
1763400600,3098.7,3100.69,3094.0,3095.26,2299256.0
1763400660,3095.09,3096.4,3091.1,3091.21,2933758.0
1763400720,3091.56,3095.52,3089.69,3093.36,2054646.0
1763400780,3093.38,3093.38,3089.31,3092.87,3049540.0
1763400840,3093.62,3101.57,3093.48,3099.54,3192066.0
1763400900,3099.54,3106.49,3098.88,3103.67,3100786.0
1763400960,3103.67,3104.2,3099.48,3102.31,1363534.0
1763401020,3102.76,3104.12,3095.0,3096.21,1447080.0
1763401080,3096.34,3098.1,3094.05,3094.98,1564252.0
1763401140,3095.03,3095.92,3091.88,3094.11,1932682.0
1763401200,3094.11,3094.26,3083.29,3083.29,4081434.0
1763401260,3083.06,3083.13,3076.93,3079.39,4908290.0
1763401320,3080.54,3081.07,3073.1,3073.45,6894898.0
1763401380,3074.05,3075.2,3070.71,3070.72,3780750.0
1763401440,3071.36,3071.85,3065.01,3070.32,5327502.0
1763401500,3069.72,3069.73,3058.63,3061.31,7421240.0
1763401560,3061.34,3066.56,3060.07,3060.96,5181388.0
1763401620,3060.61,3061.72,3056.5,3058.87,5589106.0
1763401680,3058.66,3065.18,3055.54,3063.86,4826148.0
1763401740,3062.95,3075.03,3062.0,3068.81,5865908.0
1763401800,3069.12,3072.94,3065.0,3068.62,2087434.0
1763401860,3068.24,3071.41,3063.79,3065.48,2109302.0
1763401920,3065.48,3065.48,3061.11,3061.11,1249272.0
1763401980,3060.8,3066.54,3060.04,3063.15,1415520.0
1763402040,3063.06,3063.06,3054.04,3055.25,3869698.0
1763402100,3055.25,3055.25,3052.25,3054.07,4221576.0
1763402160,3054.07,3057.47,3052.53,3055.76,2051658.0
1763402220,3055.75,3056.62,3052.51,3055.99,1604666.0
1763402280,3055.32,3063.55,3054.09,3059.05,1862026.0
1763402340,3058.91,3059.18,3056.27,3057.45,931406.0
1763402400,3057.17,3059.25,3055.38,3056.39,2341766.0
1763402460,3055.39,3056.41,3053.61,3054.25,1878114.0
1763402520,3054.55,3054.6,3041.55,3051.71,14787998.0
1763402580,3050.81,3061.51,3050.07,3054.75,5199946.0
1763402640,3053.5,3058.69,3052.13,3058.69,2374498.0
1763402700,3058.98,3070.61,3055.96,3064.16,9595496.0
1763402760,3064.17,3072.13,3060.52,3067.21,5628172.0
1763402820,3067.94,3067.94,3061.38,3064.44,1885184.0
1763402880,3064.16,3070.71,3060.79,3068.47,1577456.0
1763402940,3069.19,3069.78,3063.34,3065.21,1761266.0
1763403000,3064.24,3079.88,3064.24,3074.0,4939258.0
1763403060,3073.62,3074.0,3066.26,3066.99,1710374.0
1763403120,3067.3,3067.86,3055.67,3056.01,5240186.0
1763403180,3055.66,3058.99,3055.36,3055.81,2240600.0
1763403240,3055.81,3058.22,3051.51,3056.29,2607586.0
1763403300,3056.26,3058.49,3045.32,3050.28,3508588.0
1763403360,3050.07,3053.24,3045.34,3050.7,3350564.0
1763403420,3049.8,3061.31,3048.0,3057.65,1999406.0
1763403480,3058.0,3060.49,3047.57,3054.03,1939286.0
1763403540,3054.04,3055.81,3049.53,3051.64,2339514.0
1763403600,3051.78,3055.19,3046.01,3048.57,2440980.0
1763403660,3047.7,3053.22,3046.12,3051.36,4179658.0
1763403720,3051.32,3051.45,3038.49,3039.3,7611530.0
1763403780,3038.74,3041.85,3037.14,3040.22,3103528.0
1763403840,3040.22,3040.75,3035.62,3038.14,2952366.0
1763403900,3037.6,3041.51,3036.48,3041.22,3377490.0
1763403960,3040.5,3040.68,3035.01,3037.37,1906580.0
1763404020,3037.71,3044.74,3033.57,3035.97,3655902.0
1763404080,3035.46,3036.42,3031.49,3033.33,4335436.0
1763404140,3033.18,3033.71,3026.68,3026.86,4676010.0
1763404200,3026.85,3032.99,3024.37,3031.2,7236282.0
1763404260,3031.44,3034.73,3028.65,3033.88,2350228.0
1763404320,3033.88,3037.64,3027.92,3034.0,3206988.0
1763404380,3033.99,3033.99,3026.99,3027.51,1936316.0
1763404440,3028.6,3032.59,3028.6,3031.67,2013064.0
1763404500,3032.81,3033.52,3027.01,3031.24,1767732.0
1763404560,3031.24,3032.06,3027.0,3027.58,2033606.0
1763404620,3027.57,3034.04,3025.94,3025.94,2772680.0
1763404680,3025.93,3035.1,3024.0,3028.88,6805374.0
1763404740,3028.38,3037.41,3026.84,3033.44,2468878.0
1763404800,3033.89,3033.89,3028.47,3029.01,1310836.0
1763404860,3029.55,3032.52,3027.1,3031.79,1300400.0
1763404920,3031.56,3035.8,3030.89,3033.5,1629320.0
1763404980,3033.5,3033.5,3027.09,3028.74,1102472.0
1763405040,3028.79,3035.51,3028.66,3034.77,904376.0
1763405100,3034.97,3045.51,3034.44,3040.74,4047026.0
1763405160,3041.35,3046.36,3037.36,3043.03,2436004.0
1763405220,3043.14,3051.84,3043.14,3048.86,3596778.0
1763405280,3048.83,3052.34,3047.82,3049.19,1852618.0
1763405340,3049.2,3049.2,3041.97,3043.74,2226752.0
1763405400,3044.21,3046.46,3043.44,3046.24,1775468.0
1763405460,3046.06,3046.06,3036.84,3037.43,2373078.0
1763405520,3038.15,3038.49,3031.77,3034.51,1807704.0
1763405580,3034.21,3040.99,3034.19,3040.62,1395866.0
1763405640,3039.77,3039.77,3032.01,3032.01,1415024.0
1763405700,3032.01,3032.01,3024.83,3025.67,3532334.0
1763405760,3025.67,3028.05,3022.69,3023.54,3205182.0
1763405820,3023.64,3026.71,3021.7,3022.42,4209854.0
1763405880,3022.18,3025.41,3018.45,3023.71,6956078.0
1763405940,3023.43,3025.54,3021.57,3023.51,2238282.0
1763406000,3023.48,3033.8,3021.91,3032.72,2288630.0
1763406060,3032.84,3036.71,3030.31,3031.34,2886874.0
1763406120,3030.34,3031.1,3024.35,3026.15,1956822.0
1763406180,3025.81,3026.15,3021.27,3022.57,1944210.0
1763406240,3022.68,3025.23,3020.59,3024.82,2032780.0
1763406300,3023.74,3027.44,3016.5,3026.27,3011120.0
1763406360,3024.98,3033.25,3024.13,3026.14,3084284.0
1763406420,3025.22,3028.49,3022.31,3023.7,1617980.0
1763406480,3023.4,3032.13,3023.4,3028.25,1321610.0
1763406540,3028.02,3029.48,3025.58,3028.04,1116100.0
1763406600,3027.57,3030.34,3019.6,3021.06,1642964.0
1763406660,3021.05,3024.08,3020.01,3022.2,2127308.0
1763406720,3022.2,3023.19,3018.04,3018.2,1907196.0
1763406780,3016.96,3022.67,3014.25,3018.85,3772666.0
1763406840,3019.13,3020.31,3017.2,3017.93,1014184.0
1763406900,3017.96,3018.78,3015.8,3016.53,1956386.0
1763406960,3016.65,3022.83,3011.0,3022.22,11132954.0
1763407020,3022.21,3025.89,3021.42,3022.09,3163774.0
1763407080,3022.04,3022.65,3012.05,3012.34,2668364.0
1763407140,3012.49,3014.0,3007.3,3010.31,5058832.0
1763407200,3010.3,3017.2,3009.51,3014.97,2539692.0
1763407260,3014.74,3014.94,3011.51,3012.93,1059628.0
1763407320,3012.93,3016.81,3011.76,3015.27,1828710.0
1763407380,3015.26,3019.98,3014.65,3018.36,1648256.0
1763407440,3018.36,3019.59,3012.34,3013.83,1162714.0
1763407500,3013.69,3015.5,3008.03,3008.25,1864732.0
1763407560,3008.16,3010.87,3007.88,3009.19,1630856.0
1763407620,3009.2,3012.27,3008.01,3010.5,913832.0
1763407680,3010.5,3010.78,3005.91,3010.05,3557794.0
1763407740,3010.05,3014.64,3009.95,3011.36,1442162.0
1763407800,3010.85,3010.85,3005.51,3007.46,2444408.0
1763407860,3007.46,3008.98,3004.81,3006.44,2509678.0
1763407920,3006.64,3007.31,2993.97,2994.59,15911084.0
1763407980,2994.61,2997.94,2987.38,2988.36,11947448.0
1763408040,2988.69,3010.8,2985.17,3010.32,14832214.0
1763408100,3010.84,3031.49,2999.22,3023.67,14078020.0
1763408160,3023.67,3026.56,3012.81,3015.51,9410288.0
1763408220,3016.16,3018.24,3001.32,3002.03,6447908.0
1763408280,3001.5,3005.24,3000.95,3003.74,3075486.0
1763408340,3003.75,3003.91,2992.56,2992.8,4926040.0
1763408400,2992.28,2999.16,2992.28,2999.16,3725912.0
1763408460,2999.16,3000.0,2993.83,2993.9,2832230.0
1763408520,2993.99,2998.17,2992.94,2993.48,2512234.0
1763408580,2993.6,2993.6,2972.05,2985.43,13503548.0
1763408640,2985.56,2990.6,2985.38,2988.01,4092314.0
1763408700,2987.93,2987.94,2976.76,2979.27,5417636.0
1763408760,2979.08,2982.59,2972.29,2979.2,13997364.0
1763408820,2979.19,2979.54,2975.21,2976.23,3367230.0
1763408880,2976.23,2984.45,2973.83,2984.44,6259326.0
1763408940,2984.73,2992.4,2982.91,2987.87,5627892.0
1763409000,2988.47,2997.27,2986.03,2986.65,6754454.0
1763409060,2986.9,2990.77,2983.0,2989.56,9580760.0
1763409120,2989.86,2991.33,2981.7,2982.33,4307590.0
1763409180,2982.67,2984.39,2978.63,2979.9,3100566.0
1763409240,2979.44,2986.56,2979.44,2983.88,2806164.0
1763409300,2983.88,2984.33,2977.26,2982.67,2314642.0
1763409360,2982.67,2982.73,2976.0,2978.25,2891030.0
1763409420,2977.45,2984.21,2977.45,2983.25,2447784.0
1763409480,2983.72,2985.0,2979.33,2979.37,1911466.0
1763409540,2978.84,2983.01,2976.82,2981.0,1291162.0
1763409600,2980.83,2980.84,2968.98,2970.67,7199322.0
1763409660,2970.49,2972.99,2964.56,2964.56,8321836.0
1763409720,2964.99,2967.8,2963.04,2965.87,7753284.0
1763409780,2965.16,2966.99,2958.41,2958.41,6825142.0
1763409840,2958.53,2976.95,2958.53,2976.55,5827966.0
1763409900,2976.56,2985.45,2972.51,2977.31,6744190.0
1763409960,2976.61,2979.4,2971.36,2972.41,5340848.0
1763410020,2972.36,2972.36,2962.77,2964.14,4314582.0
1763410080,2964.97,2966.22,2960.12,2960.24,4018066.0
1763410140,2960.25,2963.53,2958.24,2961.34,3422940.0
1763410200,2961.05,2967.37,2960.0,2966.74,4262364.0
1763410260,2966.55,2969.6,2962.21,2969.6,3358256.0
1763410320,2969.9,2978.32,2965.31,2965.86,4082462.0
1763410380,2966.21,2971.94,2966.05,2969.91,3014126.0
1763410440,2970.52,2970.54,2963.21,2964.55,1737640.0
1763410500,2965.15,2973.98,2962.9,2972.59,2788168.0
1763410560,2972.59,2987.19,2972.51,2981.19,7827878.0
1763410620,2981.65,2992.08,2978.27,2989.51,8067730.0
1763410680,2989.51,2993.94,2986.99,2990.92,6200000.0
1763410740,2990.5,2990.55,2978.89,2979.0,2589726.0
1763410800,2979.01,2990.82,2978.37,2985.96,3620730.0
1763410860,2986.19,2987.47,2980.8,2984.36,2711224.0
1763410920,2984.67,2985.94,2982.16,2983.25,2734936.0
1763410980,2983.26,2992.68,2982.84,2991.97,3533260.0
1763411040,2991.42,2994.68,2990.23,2991.12,4214198.0
1763411100,2991.01,3001.21,2990.0,2998.3,7498970.0
1763411160,2998.3,3002.16,2990.43,2990.45,6079110.0
1763411220,2990.44,2995.39,2989.39,2991.06,3101948.0
1763411280,2991.28,2993.69,2987.51,2987.86,1616358.0
1763411340,2988.33,2988.64,2982.17,2987.95,2373504.0
1763411400,2988.22,2992.98,2988.22,2991.27,2942698.0
1763411460,2991.93,2991.93,2979.34,2981.06,2309628.0
1763411520,2981.06,2983.53,2975.11,2975.37,1648320.0
1763411580,2975.88,2983.29,2974.06,2980.02,3883290.0
1763411640,2978.92,2981.58,2978.0,2980.91,1690940.0
1763411700,2980.37,2990.2,2979.76,2988.77,1959322.0
1763411760,2988.4,2997.38,2987.51,2994.78,2194492.0
1763411820,2994.33,2996.52,2990.31,2990.34,1319046.0
1763411880,2990.34,2991.52,2983.38,2983.39,1356226.0
1763411940,2984.33,2984.33,2977.63,2978.05,2313494.0
1763412000,2978.33,2983.15,2977.49,2983.14,1171276.0
1763412060,2983.2,2983.9,2978.25,2983.2,1010228.0
1763412120,2983.96,2989.57,2983.56,2986.98,1520508.0
1763412180,2987.15,2987.15,2977.66,2978.96,1380158.0
1763412240,2978.96,2983.31,2978.96,2982.58,497232.0
1763412300,2984.05,2986.5,2980.0,2982.81,1180806.0
1763412360,2983.09,2987.37,2980.28,2987.34,1192674.0
1763412420,2987.34,2992.11,2986.34,2990.8,2205394.0
1763412480,2990.78,2999.45,2987.67,2995.25,3390010.0
1763412540,2995.14,3002.14,2994.37,2998.91,4443362.0
1763412600,2998.9,3009.83,2998.9,3009.83,7490162.0
1763412660,3008.2,3021.17,3006.44,3007.39,15822994.0
1763412720,3007.24,3014.49,3006.87,3008.53,2427844.0
1763412780,3008.75,3009.49,3002.61,3003.46,2210042.0
1763412840,3003.98,3005.24,3000.04,3004.59,2286980.0
1763412900,3004.55,3013.45,3004.55,3008.6,3293290.0
1763412960,3008.61,3012.0,3007.02,3009.56,1571872.0
1763413020,3008.99,3010.49,3005.18,3005.43,1613290.0
1763413080,3005.72,3006.29,3000.78,3002.88,1614276.0
1763413140,3003.44,3006.94,3002.2,3004.3,1795160.0
1763413200,3002.86,3010.99,3002.86,3006.17,3530696.0
1763413260,3006.17,3016.52,3002.25,3016.52,3017436.0
1763413320,3016.53,3025.54,3015.17,3023.75,6458792.0
1763413380,3024.15,3024.29,3016.41,3016.66,2154128.0
1763413440,3017.28,3017.41,3013.77,3014.07,1566488.0
1763413500,3015.09,3023.79,3015.09,3017.65,2302490.0
1763413560,3017.65,3019.32,3016.21,3018.18,670698.0
1763413620,3018.19,3024.71,3018.18,3022.73,1536290.0
1763413680,3022.74,3027.04,3022.73,3024.63,1668036.0
1763413740,3024.54,3024.55,3016.19,3020.61,1316192.0
1763413800,3019.92,3022.85,3019.33,3020.2,771704.0
1763413860,3020.2,3021.23,3017.55,3021.23,719232.0
1763413920,3021.23,3022.66,3019.51,3020.71,789134.0
1763413980,3019.76,3020.71,3017.68,3018.19,1658778.0
1763414040,3017.78,3020.0,3015.05,3019.17,911618.0
1763414100,3018.99,3018.99,3014.78,3015.08,932270.0
1763414160,3015.08,3015.08,3007.8,3011.0,1975076.0
1763414220,3010.86,3011.24,3006.81,3008.86,2227762.0
1763414280,3009.09,3010.0,3005.65,3005.89,1427940.0
1763414340,3005.64,3006.49,3003.0,3005.01,1757690.0
1763414400,3005.01,3006.43,2983.16,2985.98,14792242.0
1763414460,2986.78,2995.49,2984.44,2995.49,5389138.0
1763414520,2995.5,2996.97,2990.61,2996.73,1695236.0
1763414580,2996.7,2998.34,2995.0,2997.03,1636996.0
1763414640,2997.04,2999.25,2995.87,2996.33,1272520.0
1763414700,2996.9,3001.22,2995.75,3000.01,2143462.0
1763414760,3000.02,3000.65,2995.22,2997.06,989728.0
1763414820,2997.05,2997.91,2992.83,2992.86,1104350.0
1763414880,2992.86,2995.08,2990.98,2994.76,809070.0
1763414940,2994.76,2996.91,2994.24,2995.78,643072.0
1763415000,2995.67,2995.67,2988.51,2989.75,1162432.0
1763415060,2989.93,2990.68,2987.24,2990.17,1261246.0
1763415120,2990.16,2994.84,2989.39,2994.84,1300156.0
1763415180,2994.84,2995.27,2992.07,2994.44,766824.0
1763415240,2993.89,2996.44,2993.56,2996.17,582398.0
1763415300,2995.38,2998.17,2994.05,2996.16,1474886.0
1763415360,2996.02,2996.02,2991.84,2991.85,772332.0
1763415420,2991.3,2992.8,2986.65,2992.8,1337608.0
1763415480,2993.39,2996.56,2992.95,2996.21,733910.0
1763415540,2996.54,3006.19,2996.31,3003.62,2097432.0
1763415600,3003.62,3005.4,3001.77,3004.99,1027130.0
1763415660,3005.4,3008.1,3003.79,3006.33,1289758.0
1763415720,3006.32,3008.49,3005.24,3005.26,802212.0
1763415780,3005.17,3008.84,3002.73,3008.17,817024.0
1763415840,3006.53,3006.53,2996.01,2996.38,3127436.0
1763415900,2996.11,2997.43,2991.18,2992.67,2301696.0
1763415960,2992.79,2992.91,2988.74,2989.68,1426722.0
1763416020,2989.87,2993.89,2989.87,2991.94,1329028.0
1763416080,2991.94,2993.64,2989.16,2991.48,712140.0
1763416140,2991.48,2995.14,2991.43,2993.11,899668.0
1763416200,2991.72,2992.7,2989.51,2992.5,850618.0
1763416260,2992.64,3001.34,2992.64,3000.47,1566276.0
1763416320,3000.94,3000.94,2998.27,2999.59,775230.0
1763416380,2999.74,3002.22,2998.57,3002.22,670674.0
1763416440,3001.5,3003.72,3000.66,3001.69,459692.0
1763416500,3001.69,3003.62,3000.01,3000.39,395372.0
1763416560,3000.4,3002.95,3000.4,3002.49,504130.0
1763416620,3002.49,3008.84,3002.49,3007.94,1231514.0
1763416680,3007.94,3009.4,3007.94,3007.95,726650.0
1763416740,3007.21,3008.17,3006.47,3008.16,568350.0
1763416800,3008.24,3008.72,3004.32,3005.05,1151236.0
1763416860,3005.05,3005.53,3001.65,3003.76,488590.0
1763416920,3003.76,3003.76,2998.49,3000.69,549944.0
1763416980,3000.57,3009.0,2999.72,3009.0,1064692.0
1763417040,3008.74,3008.74,3003.42,3005.99,782044.0
1763417100,3005.99,3008.5,3005.99,3006.21,677158.0
1763417160,3006.04,3009.99,3004.87,3009.99,1521848.0
1763417220,3009.99,3012.7,3008.06,3011.22,934184.0
1763417280,3011.22,3014.15,3009.85,3011.22,703526.0
1763417340,3011.22,3018.17,3011.17,3017.06,3080640.0
1763417400,3017.06,3018.45,3014.35,3014.99,1715180.0
1763417460,3015.44,3019.5,3014.85,3015.65,1500726.0
1763417520,3015.61,3021.84,3015.41,3019.33,2575600.0
1763417580,3019.33,3022.94,3018.18,3020.2,2174708.0
1763417640,3020.2,3020.2,3012.86,3016.75,1674628.0
1763417700,3016.74,3018.74,3016.01,3017.6,695262.0
1763417760,3018.02,3020.21,3015.8,3019.54,556376.0
1763417820,3019.53,3021.96,3015.76,3017.24,1343350.0
1763417880,3017.24,3018.86,3016.19,3016.2,590574.0
1763417940,3015.01,3018.21,3011.17,3017.25,1709096.0
1763418000,3016.87,3018.21,3013.62,3014.82,1270410.0
1763418060,3014.83,3026.55,3014.22,3025.38,1702190.0
1763418120,3025.38,3025.95,3021.43,3021.65,1494424.0
1763418180,3021.65,3025.57,3020.39,3024.96,951200.0
1763418240,3024.95,3025.98,3022.27,3022.89,1636570.0
1763418300,3022.89,3024.95,3017.99,3021.42,1268678.0
1763418360,3021.42,3022.2,3018.26,3018.26,805858.0
1763418420,3018.27,3018.78,3018.12,3018.62,578956.0
1763418480,3018.61,3019.23,3018.16,3019.14,936324.0
1763418540,3019.15,3022.31,3019.0,3021.65,611300.0
1763418600,3021.64,3021.65,3018.17,3018.22,851544.0
1763418660,3018.22,3019.19,3018.04,3018.38,462284.0
1763418720,3018.38,3021.16,3018.38,3021.16,378784.0
1763418780,3021.16,3021.64,3019.1,3020.38,460024.0
1763418840,3020.37,3020.43,3018.73,3020.16,285194.0
1763418900,3020.29,3021.0,3018.74,3020.99,691704.0
1763418960,3020.99,3021.0,3018.75,3019.91,617312.0
1763419020,3019.91,3021.29,3019.51,3020.83,319924.0
1763419080,3020.83,3022.71,3020.66,3022.7,377496.0
1763419140,3022.71,3022.83,3020.0,3020.56,689208.0
1763419200,3020.71,3020.84,3019.57,3019.85,387572.0
1763419260,3019.84,3024.84,3019.84,3024.84,432892.0
1763419320,3024.83,3030.25,3024.83,3025.84,2282972.0
1763419380,3025.85,3028.89,3025.84,3027.33,861952.0
1763419440,3028.46,3029.37,3027.09,3029.37,639836.0
1763419500,3029.36,3030.74,3027.0,3027.01,1226432.0
1763419560,3027.01,3027.02,3026.99,3027.02,533206.0
1763419620,3027.02,3027.02,3026.99,3026.99,641780.0
1763419680,3027.0,3027.0,3019.34,3019.51,3426210.0
1763419740,3019.5,3021.05,3018.0,3020.42,859500.0
1763419800,3020.16,3024.31,3019.33,3022.11,599578.0
1763419860,3022.04,3024.27,3022.04,3024.27,345202.0
1763419920,3024.26,3024.91,3023.5,3023.51,789518.0
1763419980,3023.51,3024.08,3023.5,3023.55,299348.0
1763420040,3023.55,3025.69,3023.52,3023.7,429756.0
1763420100,3023.7,3023.7,3020.38,3023.19,538176.0
1763420160,3023.21,3023.21,3021.64,3021.93,330712.0
1763420220,3021.93,3021.93,3020.4,3021.38,292982.0
1763420280,3021.38,3023.51,3020.79,3022.83,412344.0
1763420340,3023.29,3023.3,3020.3,3022.0,598070.0
1763420400,3022.0,3023.49,3020.0,3020.01,1422770.0
1763420460,3020.01,3020.01,3017.36,3019.47,1209064.0
1763420520,3020.18,3021.13,3018.54,3020.66,397212.0
1763420580,3020.7,3024.04,3019.39,3021.23,776996.0
1763420640,3021.03,3023.15,3018.31,3021.99,1128652.0
1763420700,3021.98,3024.84,3021.28,3022.78,789988.0
1763420760,3022.79,3025.84,3022.4,3022.41,899978.0
1763420820,3022.4,3022.41,3013.69,3014.87,2363670.0
1763420880,3014.71,3016.52,3013.43,3016.1,1068346.0
1763420940,3016.04,3021.0,3014.4,3018.16,1860944.0
1763421000,3018.16,3018.71,3015.53,3015.99,644540.0
1763421060,3015.68,3016.98,3014.17,3014.59,901018.0
1763421120,3014.66,3014.66,3008.87,3011.75,2853174.0
1763421180,3011.75,3015.5,3011.0,3015.14,1582366.0
1763421240,3015.18,3017.17,3013.47,3016.12,764234.0
1763421300,3015.27,3016.0,3011.07,3015.49,1564868.0
1763421360,3015.02,3015.02,3007.99,3010.2,1176904.0
1763421420,3009.33,3010.41,3004.63,3009.72,2462806.0
1763421480,3009.72,3010.67,3007.12,3009.76,1486180.0
1763421540,3009.76,3010.37,3005.26,3009.84,919880.0
1763421600,3009.13,3016.19,3008.66,3015.52,3610670.0
1763421660,3015.53,3021.45,3014.86,3019.72,4753794.0
1763421720,3019.21,3019.35,3012.13,3013.57,742622.0
1763421780,3013.56,3015.35,3012.52,3012.52,435974.0
1763421840,3012.0,3018.31,3010.56,3017.78,2133686.0
1763421900,3017.82,3020.44,3017.03,3018.0,2897278.0
1763421960,3017.99,3021.62,3017.7,3018.05,1293004.0
1763422020,3018.06,3019.95,3018.06,3019.95,746314.0
1763422080,3019.8,3019.95,3013.78,3015.28,1434186.0
1763422140,3015.24,3017.89,3015.24,3016.38,747362.0
1763422200,3016.37,3016.7,3011.54,3011.8,973626.0
1763422260,3011.8,3014.6,3011.56,3012.77,1492072.0
1763422320,3012.77,3016.3,3012.01,3016.14,795274.0
1763422380,3016.15,3023.18,3014.61,3018.15,2360498.0
1763422440,3018.16,3023.54,3017.84,3022.74,879482.0
1763422500,3022.64,3023.73,3020.19,3021.06,745350.0
1763422560,3021.06,3024.53,3021.06,3023.86,588164.0
1763422620,3023.86,3023.86,3018.18,3018.72,593544.0
1763422680,3018.72,3022.19,3018.24,3022.19,311478.0
1763422740,3022.75,3023.37,3020.74,3021.64,348172.0
1763422800,3021.65,3024.18,3021.47,3023.7,556934.0
1763422860,3023.53,3023.53,3016.45,3016.45,718406.0
1763422920,3016.46,3018.38,3016.45,3017.52,956936.0
1763422980,3018.06,3020.4,3017.41,3018.0,519948.0
1763423040,3018.01,3019.02,3015.6,3019.01,344948.0
1763423100,3019.29,3019.7,3017.05,3018.8,1195840.0
1763423160,3018.8,3019.95,3015.86,3019.62,503140.0
1763423220,3019.59,3020.99,3016.19,3017.46,791890.0
1763423280,3017.81,3020.26,3017.45,3017.87,354732.0
1763423340,3016.7,3018.82,3015.64,3018.81,452562.0
1763423400,3018.81,3021.77,3018.81,3019.47,505570.0
1763423460,3019.48,3023.24,3019.36,3022.48,974890.0
1763423520,3022.48,3023.87,3022.48,3023.3,600150.0
1763423580,3023.6,3024.73,3023.29,3023.58,613810.0
1763423640,3023.58,3024.3,3021.15,3024.06,682340.0
1763423700,3024.06,3025.92,3023.64,3025.71,1040668.0
1763423760,3025.44,3026.96,3024.1,3026.66,729064.0
1763423820,3026.25,3026.25,3025.0,3025.92,598702.0
1763423880,3025.91,3027.4,3025.91,3026.34,449822.0
1763423940,3026.49,3030.19,3026.33,3030.06,1383300.0
1763424000,3031.08,3031.17,3027.0,3028.35,2169774.0
1763424060,3028.32,3028.32,3024.1,3026.42,905734.0
1763424120,3027.0,3028.89,3025.31,3025.98,613628.0
1763424180,3026.17,3029.92,3025.98,3029.43,1175222.0
1763424240,3029.42,3029.78,3027.02,3027.31,763278.0
1763424300,3027.31,3033.22,3027.31,3028.6,1623926.0
1763424360,3029.25,3032.3,3027.47,3032.09,849610.0
1763424420,3032.38,3034.24,3031.41,3032.28,1201062.0
1763424480,3032.28,3034.56,3031.87,3031.91,941346.0
1763424540,3031.89,3037.15,3031.89,3037.09,1489472.0
1763424600,3036.73,3036.73,3035.25,3035.4,955502.0
1763424660,3035.39,3036.9,3033.37,3033.61,860706.0
1763424720,3033.86,3035.03,3033.13,3033.22,451656.0
1763424780,3032.4,3032.8,3031.25,3032.36,592058.0
1763424840,3032.36,3033.59,3031.69,3033.05,801460.0
1763424900,3033.04,3035.59,3033.04,3033.87,504034.0
1763424960,3033.77,3033.77,3029.34,3032.0,657762.0
1763425020,3031.99,3036.4,3031.49,3032.24,628274.0
1763425080,3031.27,3031.27,3021.42,3024.45,1559732.0
1763425140,3025.5,3025.5,3021.44,3021.68,1466952.0
1763425200,3021.69,3023.05,3019.52,3023.05,859046.0
1763425260,3023.04,3024.04,3021.44,3023.4,638254.0
1763425320,3023.57,3030.08,3023.57,3029.46,753982.0
1763425380,3029.46,3031.0,3027.9,3030.25,1228274.0
1763425440,3030.24,3035.41,3029.67,3033.69,1099494.0
1763425500,3033.7,3034.07,3030.0,3030.0,870406.0
1763425560,3029.07,3029.07,3024.1,3024.75,1160346.0
1763425620,3024.35,3024.35,3017.07,3017.09,1566188.0
1763425680,3017.26,3020.8,3016.93,3020.47,1199326.0
1763425740,3021.06,3021.34,3018.28,3018.63,654944.0
1763425800,3018.64,3019.56,3018.15,3018.3,507346.0
1763425860,3018.29,3019.36,3016.4,3017.96,1743834.0
1763425920,3017.8,3017.8,3008.88,3010.77,3371972.0
1763425980,3011.25,3011.78,3008.05,3010.56,1842016.0
1763426040,3010.56,3011.82,3007.99,3008.01,2589884.0
1763426100,3008.01,3011.38,3005.28,3010.3,3834572.0
1763426160,3010.3,3012.69,3009.43,3012.05,1081396.0
1763426220,3012.27,3015.22,3011.28,3011.29,1109910.0
1763426280,3011.93,3016.71,3010.43,3012.6,951056.0
1763426340,3012.59,3015.18,3010.23,3010.23,846074.0
1763426400,3010.25,3012.69,3008.56,3009.11,1002214.0
1763426460,3009.11,3009.72,3001.18,3003.02,2289468.0
1763426520,3002.04,3002.04,2996.12,3000.23,7549556.0
1763426580,2999.08,3000.66,2994.89,2995.51,3523370.0
1763426640,2995.59,2999.26,2993.89,2997.65,4332142.0
1763426700,2997.53,3001.2,2995.27,2995.27,1973770.0
1763426760,2995.08,3011.1,2990.33,3008.13,4527576.0
1763426820,3008.62,3017.42,3003.51,3017.22,2998636.0
1763426880,3015.92,3026.55,3015.45,3019.46,4817370.0
1763426940,3019.46,3031.24,3019.46,3027.45,4611328.0
1763427000,3027.01,3038.63,3026.39,3033.61,5557288.0
1763427060,3034.71,3036.33,3032.86,3035.48,3610180.0
1763427120,3035.94,3039.59,3032.43,3036.75,3476586.0
1763427180,3036.89,3039.44,3031.81,3033.28,1953502.0
1763427240,3033.28,3034.99,3028.37,3028.68,1561688.0
1763427300,3028.58,3029.75,3025.57,3026.38,1721446.0
1763427360,3025.5,3028.89,3022.02,3028.51,4533496.0
1763427420,3028.51,3037.02,3028.2,3036.54,1832354.0
1763427480,3036.64,3037.55,3032.55,3035.98,2275164.0
1763427540,3036.59,3036.77,3031.44,3031.66,1738712.0
1763427600,3031.67,3032.52,3028.9,3030.62,1450424.0
1763427660,3030.63,3036.98,3030.25,3034.62,1143602.0
1763427720,3034.79,3037.31,3032.95,3035.45,1378138.0
1763427780,3035.17,3037.7,3026.72,3027.45,2616534.0
1763427840,3027.2,3030.84,3024.56,3030.83,1532162.0
1763427900,3030.42,3034.15,3028.01,3029.41,1832480.0
1763427960,3029.55,3042.0,3028.71,3037.67,4206418.0
1763428020,3037.66,3040.75,3035.43,3038.4,3785874.0
1763428080,3037.3,3044.35,3037.3,3042.6,3223594.0
1763428140,3042.6,3046.5,3039.4,3044.24,2055828.0
1763428200,3044.87,3046.45,3040.44,3043.41,1816980.0
1763428260,3043.79,3045.94,3037.68,3037.69,1040700.0
1763428320,3037.69,3038.24,3032.11,3036.35,1800182.0
1763428380,3036.35,3040.7,3034.47,3036.73,1950320.0
1763428440,3037.03,3038.45,3034.89,3035.16,589974.0
1763428500,3035.16,3036.81,3032.32,3035.71,1848906.0
1763428560,3034.75,3042.01,3033.61,3040.89,2752474.0
1763428620,3040.62,3045.49,3039.63,3044.97,1795770.0
1763428680,3045.41,3045.73,3042.5,3042.97,1574856.0
1763428740,3043.06,3047.0,3041.45,3046.68,1594414.0
1763428800,3046.75,3049.0,3038.46,3038.78,1971734.0
1763428860,3039.9,3040.61,3037.06,3038.28,1545304.0
1763428920,3038.27,3041.32,3035.91,3038.94,991464.0
1763428980,3039.19,3042.98,3038.55,3038.55,1054488.0
1763429040,3038.56,3038.99,3032.94,3032.94,1426478.0
1763429100,3032.88,3032.88,3025.91,3028.07,3375238.0
1763429160,3028.51,3028.69,3023.55,3023.56,2614676.0
1763429220,3023.56,3024.62,3017.74,3021.45,4288854.0
1763429280,3020.94,3022.44,3020.4,3021.47,1238764.0
1763429340,3021.48,3025.34,3021.48,3024.55,882638.0
1763429400,3024.56,3029.74,3024.35,3027.48,2873354.0
1763429460,3026.7,3030.99,3025.08,3026.1,1422432.0
1763429520,3025.71,3029.22,3025.01,3027.21,1195602.0
1763429580,3027.59,3034.43,3027.15,3034.43,1045950.0
1763429640,3034.36,3038.08,3031.46,3034.24,3739182.0
1763429700,3033.7,3038.52,3032.7,3035.31,1361954.0
1763429760,3034.69,3037.0,3031.21,3031.8,929280.0
1763429820,3031.81,3031.81,3025.38,3028.23,1189846.0
1763429880,3027.81,3028.87,3026.04,3026.16,886046.0
1763429940,3026.16,3026.4,3023.5,3025.21,1100856.0
1763430000,3024.99,3027.65,3024.89,3026.24,1684772.0
1763430060,3026.04,3026.78,3024.21,3024.81,588134.0
1763430120,3024.81,3028.4,3024.8,3024.81,635912.0
1763430180,3024.57,3025.5,3023.39,3024.76,1060818.0
1763430240,3024.76,3030.2,3023.38,3030.0,732326.0
1763430300,3030.51,3031.67,3026.87,3029.18,815416.0
1763430360,3029.19,3032.57,3025.48,3030.96,1302708.0
1763430420,3030.96,3031.55,3023.91,3024.31,702602.0
1763430480,3024.84,3027.51,3023.07,3023.99,1264556.0
1763430540,3023.99,3024.48,3020.43,3021.22,792470.0
1763430600,3021.22,3021.83,3018.37,3019.43,2783806.0
1763430660,3019.22,3020.73,3016.43,3018.01,1468480.0
1763430720,3018.0,3019.21,3017.5,3018.34,1181682.0
1763430780,3018.0,3018.18,3013.02,3015.98,2309852.0
1763430840,3015.81,3019.09,3014.1,3017.29,1004612.0
1763430900,3017.29,3017.3,3013.84,3016.98,1238076.0
1763430960,3016.61,3017.3,3014.29,3015.35,1650196.0
1763431020,3015.35,3017.74,3015.0,3016.95,884606.0
1763431080,3016.96,3021.16,3016.73,3019.33,1303194.0
1763431140,3019.34,3020.6,3017.38,3017.52,1076758.0
1763431200,3017.52,3017.52,3013.34,3013.34,861756.0
1763431260,3013.62,3013.87,3006.36,3007.47,2943370.0
1763431320,3007.15,3008.07,2997.81,2998.92,6012674.0
1763431380,2999.79,3002.86,2998.01,3002.35,4154184.0
1763431440,3002.36,3002.99,2998.7,3002.72,2271666.0
1763431500,3002.27,3006.35,2996.88,3002.19,3068128.0
1763431560,3002.2,3006.52,3001.04,3006.15,1806176.0
1763431620,3005.39,3007.17,3004.48,3005.32,1193112.0
1763431680,3005.31,3009.79,3003.21,3009.79,1156982.0
1763431740,3009.8,3019.16,3009.8,3015.62,3257942.0
1763431800,3015.63,3016.82,3013.08,3016.02,1013722.0
1763431860,3015.07,3015.07,3010.85,3012.18,1081090.0
1763431920,3011.98,3012.29,3007.89,3007.89,997672.0
1763431980,3007.65,3009.31,3004.56,3006.16,1702426.0
1763432040,3006.12,3009.19,3005.0,3007.64,1563882.0
1763432100,3007.64,3009.9,3006.15,3007.34,817484.0
1763432160,3007.01,3007.62,2993.9,2995.51,4363268.0
1763432220,2995.48,2996.52,2978.88,2981.84,8617390.0
1763432280,2983.61,2984.45,2977.82,2982.39,7987800.0
1763432340,2982.26,2994.67,2981.99,2989.68,4936704.0
1763432400,2989.0,3014.96,2988.81,3014.28,6508282.0
1763432460,3013.61,3016.13,3005.27,3012.52,3209524.0
1763432520,3012.64,3020.69,3011.42,3014.94,4364194.0
1763432580,3014.22,3015.0,3007.03,3015.0,2528614.0
1763432640,3013.86,3026.1,3013.86,3018.77,4972224.0
1763432700,3019.2,3023.16,3016.17,3023.16,1538428.0
1763432760,3023.17,3027.61,3020.29,3024.29,3853508.0
1763432820,3024.3,3028.32,3024.0,3027.64,1926710.0
1763432880,3027.82,3036.89,3027.65,3031.97,5852834.0
1763432940,3031.97,3037.97,3031.97,3036.32,2659298.0
1763433000,3036.31,3040.92,3034.75,3036.43,4098238.0
1763433060,3035.4,3043.57,3034.36,3040.21,4369206.0
1763433120,3040.24,3044.43,3037.11,3037.14,3489338.0
1763433180,3037.14,3043.18,3034.97,3040.23,3527280.0
1763433240,3040.33,3041.41,3032.03,3032.71,2740874.0
1763433300,3032.86,3034.77,3025.4,3026.65,2265442.0
1763433360,3026.65,3029.27,3025.69,3025.69,2510444.0
1763433420,3025.69,3025.69,3016.81,3021.47,3592410.0
1763433480,3021.47,3027.51,3019.26,3027.39,2032162.0
1763433540,3027.39,3029.52,3023.49,3024.43,1292136.0
1763433600,3025.11,3029.0,3024.52,3026.94,977568.0
1763433660,3026.94,3032.39,3026.7,3031.47,1535982.0
1763433720,3030.75,3031.1,3028.05,3028.96,815718.0
1763433780,3029.02,3030.59,3027.17,3028.54,613864.0
1763433840,3028.55,3028.55,3025.72,3027.55,954826.0
1763433900,3027.72,3037.14,3024.89,3035.31,2380336.0
1763433960,3034.8,3042.2,3034.8,3038.88,4468672.0
1763434020,3038.87,3044.14,3027.91,3028.63,11299822.0
1763434080,3029.0,3030.31,3026.85,3029.94,1648552.0
1763434140,3029.63,3031.06,3027.55,3028.55,681262.0
1763434200,3028.9,3029.02,3023.8,3023.84,1434254.0
1763434260,3023.99,3023.99,3012.11,3015.0,3810564.0
1763434320,3014.32,3015.88,3007.79,3014.23,6314796.0
1763434380,3014.23,3015.68,3009.51,3010.21,2920170.0
1763434440,3010.24,3010.8,3007.01,3008.91,1669642.0
1763434500,3008.91,3009.0,3004.52,3004.7,2524276.0
1763434560,3004.77,3006.98,3001.63,3005.04,1850752.0
1763434620,3005.29,3005.29,3001.37,3001.72,1424986.0
1763434680,3001.72,3002.45,2980.45,2981.83,12778460.0
1763434740,2981.7,2987.46,2976.94,2984.25,18708186.0
1763434800,2984.58,2987.24,2964.12,2973.0,14349470.0
1763434860,2973.66,2978.06,2952.96,2961.82,17869556.0
1763434920,2963.29,2964.38,2944.05,2949.83,28601680.0
1763434980,2952.83,2968.43,2947.31,2964.85,12001988.0
1763435040,2965.54,2967.82,2956.49,2959.52,6370128.0
1763435100,2959.53,2973.84,2959.28,2971.17,6221234.0
1763435160,2972.0,2974.75,2967.26,2967.26,2973076.0
1763435220,2965.42,2971.44,2962.72,2963.17,3819186.0
1763435280,2963.23,2963.91,2956.26,2963.56,4659480.0
1763435340,2963.87,2969.57,2962.1,2969.46,3746554.0
1763435400,2969.39,2973.27,2967.07,2972.23,4683508.0
1763435460,2972.36,2976.53,2970.23,2974.23,2486698.0
1763435520,2974.28,2975.21,2971.33,2973.69,1858834.0
1763435580,2973.68,2976.81,2971.97,2976.52,2923574.0
1763435640,2976.12,2976.68,2971.35,2972.94,2899134.0
1763435700,2972.94,2979.84,2972.94,2979.63,2979380.0
1763435760,2980.06,2980.81,2968.31,2980.51,3968422.0
1763435820,2980.14,2980.14,2975.94,2976.39,2907066.0
1763435880,2976.38,2980.14,2972.56,2979.66,2094216.0
1763435940,2979.5,2981.62,2978.5,2978.5,1515500.0
1763436000,2979.92,2984.58,2979.59,2981.7,1421970.0
1763436060,2981.35,2982.6,2975.43,2975.44,1941474.0
1763436120,2975.99,2982.63,2975.55,2980.53,1455832.0
1763436180,2980.54,2984.72,2980.54,2980.66,2348548.0
1763436240,2980.27,2981.54,2976.33,2981.12,3688628.0
1763436300,2981.92,2982.85,2975.75,2975.85,1585038.0
1763436360,2975.85,2981.69,2969.23,2981.62,3156460.0
1763436420,2981.69,2982.58,2975.49,2975.52,2032344.0
1763436480,2975.64,2975.64,2970.0,2971.47,2326552.0
1763436540,2971.47,2973.3,2964.34,2964.64,2274510.0
1763436600,2964.32,2968.42,2955.69,2957.44,7514842.0
1763436660,2957.54,2982.35,2955.29,2979.15,9467688.0
1763436720,2978.46,2981.97,2966.21,2966.54,3313322.0
1763436780,2966.38,2967.84,2957.18,2963.09,8800316.0
1763436840,2962.68,2962.68,2953.0,2958.5,5085850.0
1763436900,2958.53,2967.4,2957.57,2966.48,4670074.0
1763436960,2965.28,2978.27,2964.73,2978.25,4136198.0
1763437020,2978.24,2986.74,2976.45,2986.22,6613548.0
1763437080,2987.06,3001.93,2987.06,2999.93,11163308.0
1763437140,3000.3,3011.8,3000.03,3009.65,12457908.0
1763437200,3009.55,3016.21,3008.67,3014.42,7424474.0
1763437260,3015.0,3025.16,3015.0,3024.24,11041368.0
1763437320,3023.45,3023.45,3012.62,3018.72,8478756.0
1763437380,3018.75,3019.07,3014.52,3018.16,3987010.0
1763437440,3018.17,3020.24,3014.2,3014.2,2550574.0
1763437500,3014.02,3019.23,3013.63,3018.65,3582416.0
1763437560,3018.64,3018.64,3011.32,3014.31,3356500.0
1763437620,3014.57,3021.6,3013.2,3021.52,3001178.0
1763437680,3021.23,3022.35,3018.59,3020.15,3405516.0
1763437740,3019.86,3024.3,3016.68,3016.72,3988812.0
1763437800,3016.8,3018.08,3015.0,3016.93,3824544.0
1763437860,3016.82,3023.48,3016.81,3019.78,3430652.0
1763437920,3019.97,3021.58,3019.47,3021.26,1832470.0
1763437980,3021.24,3025.66,3020.99,3024.91,2077050.0
1763438040,3023.81,3023.82,3017.8,3019.85,2107962.0
1763438100,3019.86,3019.86,3016.29,3017.22,1263052.0
1763438160,3017.23,3018.33,3016.19,3016.8,851292.0
1763438220,3016.81,3021.56,3016.8,3018.51,939294.0
1763438280,3018.51,3024.09,3018.51,3022.07,1367736.0
1763438340,3022.07,3027.47,3021.33,3023.17,2256320.0
1763438400,3022.94,3024.1,3021.82,3023.2,2087528.0
1763438460,3023.36,3023.99,3019.81,3019.89,1022528.0
1763438520,3020.33,3020.78,3017.41,3019.58,1526096.0
1763438580,3018.88,3021.63,3018.02,3019.91,1150862.0
1763438640,3019.9,3020.29,3012.66,3013.12,2084348.0
1763438700,3012.87,3016.49,3009.3,3012.63,4583896.0
1763438760,3014.09,3015.0,3010.38,3010.62,1865138.0
1763438820,3010.61,3014.05,3002.35,3002.35,4696094.0
1763438880,3002.38,3007.99,3001.35,3005.4,3569534.0
1763438940,3005.4,3006.33,2996.77,3002.01,4667618.0
1763439000,3002.0,3002.64,2997.18,3001.0,4036344.0
1763439060,2999.88,3002.44,2997.5,2999.08,2574922.0
1763439120,2998.73,3001.83,2995.81,3000.05,1472660.0
1763439180,3000.04,3000.92,2994.23,2996.02,1568094.0
1763439240,2996.02,2996.23,2993.53,2994.72,1452762.0
1763439300,2995.05,2999.03,2991.72,2995.12,2065104.0
1763439360,2996.53,2998.96,2992.09,2994.2,1906748.0
1763439420,2993.76,2997.34,2985.83,2986.9,4386422.0
1763439480,2987.83,2990.91,2986.1,2987.2,2857510.0
1763439540,2986.98,2992.0,2985.96,2991.28,2961928.0
1763439600,2992.79,2995.67,2985.52,2986.61,2825704.0
1763439660,2985.6,2992.64,2983.14,2988.99,3018522.0
1763439720,2990.23,2997.3,2988.95,2992.41,4467044.0
1763439780,2992.01,3000.97,2991.92,2993.87,3376172.0
1763439840,2994.08,2994.16,2985.16,2985.39,2083474.0
1763439900,2985.9,2992.65,2984.63,2987.53,2932724.0
1763439960,2987.54,2987.54,2977.78,2980.98,5093776.0
1763440020,2980.8,2983.71,2978.73,2980.8,2009494.0
1763440080,2980.73,2981.6,2978.07,2981.23,2077006.0
1763440140,2981.23,2984.69,2977.28,2977.29,2065844.0
1763440200,2978.43,2982.29,2977.48,2980.85,2814788.0
1763440260,2981.56,2981.71,2977.73,2981.0,1636108.0
1763440320,2980.75,2983.68,2976.21,2977.01,1376356.0
1763440380,2977.85,2985.86,2977.85,2984.14,1333422.0
1763440440,2984.13,2992.03,2982.24,2989.31,3527372.0
1763440500,2989.28,2994.4,2987.59,2989.59,2079298.0
1763440560,2989.92,2995.91,2986.85,2986.89,2243818.0
1763440620,2986.49,2986.89,2983.31,2985.77,1349998.0
1763440680,2985.77,2990.09,2985.65,2989.81,1233942.0
1763440740,2989.8,2993.44,2986.55,2986.85,1688630.0
1763440800,2987.25,2989.77,2985.0,2985.0,1106148.0
1763440860,2985.01,2989.28,2985.01,2988.88,1026256.0
1763440920,2988.88,2989.75,2986.0,2986.96,1092738.0
1763440980,2986.97,2989.62,2986.48,2986.48,1199664.0
1763441040,2986.49,2987.88,2974.58,2974.95,4175992.0
1763441100,2974.99,2978.91,2973.62,2973.78,2558366.0
1763441160,2973.02,2974.13,2971.14,2973.4,2630576.0
1763441220,2973.4,2973.69,2957.18,2972.01,12404146.0
1763441280,2970.25,2987.96,2968.38,2987.82,6954440.0
1763441340,2988.03,2989.93,2981.24,2983.99,4293700.0
1763441400,2983.96,2993.28,2976.28,2978.67,4650902.0
1763441460,2978.09,2984.41,2971.23,2974.27,3043726.0
1763441520,2974.52,2975.82,2971.59,2972.97,2332642.0
1763441580,2972.21,2972.35,2967.57,2968.28,3462340.0
1763441640,2968.02,2982.89,2968.01,2981.71,2257266.0
1763441700,2981.85,2986.81,2977.5,2986.81,2102188.0
1763441760,2986.7,3000.45,2986.66,2999.15,6616010.0
1763441820,2999.69,3004.33,2996.83,3001.74,8389570.0
1763441880,3002.34,3009.79,3001.99,3006.87,6722646.0
1763441940,3006.82,3008.8,3003.51,3005.0,3109206.0
1763442000,3005.0,3005.42,3000.51,3002.11,3480142.0
1763442060,3002.36,3003.53,2993.99,2995.68,2561250.0
1763442120,2995.62,2995.62,2985.89,2985.89,4706608.0
1763442180,2987.72,2990.04,2983.33,2985.88,3126630.0
1763442240,2985.88,2996.36,2985.07,2996.01,2474758.0
1763442300,2997.24,2999.84,2994.97,2999.84,3117744.0
1763442360,2999.89,3005.75,2999.84,3004.57,2738250.0
1763442420,3005.38,3012.0,3005.38,3010.44,3312930.0
1763442480,3011.8,3012.0,3006.9,3008.29,1422064.0
1763442540,3008.47,3008.47,3001.52,3001.53,1771204.0
1763442600,3000.93,3007.44,3000.8,3006.81,960844.0
1763442660,3006.81,3010.88,3006.52,3007.41,2077714.0
1763442720,3007.41,3010.36,3003.17,3008.09,1325132.0
1763442780,3007.79,3015.55,3007.79,3013.62,3616896.0
1763442840,3013.62,3016.26,3013.0,3013.17,1606006.0
1763442900,3013.17,3013.93,3011.68,3012.27,1781784.0
1763442960,3012.26,3017.13,3012.26,3016.72,1740084.0
1763443020,3017.19,3019.52,3015.43,3015.59,2319378.0
1763443080,3015.88,3017.68,3011.11,3016.45,1491726.0
1763443140,3016.44,3018.8,3015.33,3016.78,1024740.0
1763443200,3016.87,3021.34,3016.09,3016.43,2208340.0
1763443260,3016.5,3021.37,3016.5,3018.93,1379822.0
1763443320,3018.91,3022.73,3015.53,3017.09,2196972.0
1763443380,3017.1,3020.0,3016.11,3016.44,1115968.0
1763443440,3016.33,3020.27,3016.33,3018.74,1364160.0
1763443500,3018.14,3020.0,3016.05,3016.32,904582.0
1763443560,3016.03,3016.48,3008.31,3011.86,2143054.0
1763443620,3011.85,3013.16,3010.45,3012.0,890964.0
1763443680,3011.8,3016.36,3011.8,3016.36,915374.0
1763443740,3016.08,3016.09,3013.14,3013.14,773718.0
1763443800,3013.62,3018.38,3013.61,3016.31,1626396.0
1763443860,3016.32,3020.28,3015.2,3015.76,866592.0
1763443920,3015.85,3017.7,3014.33,3014.82,1883968.0
1763443980,3014.82,3018.74,3013.02,3016.7,1290458.0
1763444040,3017.69,3019.0,3015.14,3017.75,849762.0
1763444100,3017.86,3020.66,3016.18,3017.94,1173000.0
1763444160,3017.05,3017.05,3010.36,3013.21,930036.0
1763444220,3013.34,3017.81,3013.21,3015.43,1056774.0
1763444280,3015.44,3017.56,3007.23,3007.23,1837044.0
1763444340,3007.59,3008.05,3003.39,3007.99,2321936.0
1763444400,3007.77,3009.0,3004.22,3006.95,1142544.0
1763444460,3006.95,3007.56,3002.68,3005.72,2310060.0
1763444520,3005.72,3006.65,3004.37,3006.16,1299660.0
1763444580,3005.76,3006.51,3001.2,3001.79,604042.0
1763444640,3001.79,3005.64,3001.27,3004.6,936656.0
1763444700,3005.34,3011.0,3004.8,3009.94,1318348.0
1763444760,3009.8,3012.02,3008.96,3009.29,1090584.0
1763444820,3009.45,3017.87,3008.65,3016.07,2229724.0
1763444880,3016.07,3017.85,3014.77,3017.7,1485664.0
1763444940,3017.71,3018.82,3016.77,3017.88,1652386.0
1763445000,3017.94,3022.33,3017.5,3021.44,1827890.0
1763445060,3021.45,3021.45,3013.65,3014.1,1220896.0
1763445120,3014.11,3015.54,3012.33,3012.74,735212.0
1763445180,3012.73,3014.0,3006.42,3006.76,1016100.0
1763445240,3006.96,3008.03,3006.53,3007.07,1167212.0
1763445300,3007.01,3009.53,3004.83,3009.19,934680.0
1763445360,3009.21,3011.89,3008.01,3008.59,885252.0
1763445420,3008.59,3010.79,3008.29,3010.63,771050.0
1763445480,3010.67,3014.84,3010.44,3011.31,593928.0
1763445540,3011.24,3012.83,3010.8,3011.13,239350.0
1763445600,3011.13,3011.88,3004.78,3005.54,2407318.0
1763445660,3005.99,3008.66,3000.8,3006.28,1102030.0
1763445720,3005.81,3010.92,3004.71,3004.72,777876.0
1763445780,3004.22,3006.79,3000.54,3001.24,1213550.0
1763445840,3001.23,3002.95,2999.25,3001.46,1244940.0
1763445900,3001.46,3005.15,2999.99,3004.84,1308846.0
1763445960,3005.23,3007.16,2999.32,2999.59,2984986.0
1763446020,2999.33,2999.96,2995.97,2999.04,1408794.0
1763446080,2998.47,3002.94,2997.51,3002.69,825316.0
1763446140,3002.69,3006.7,3000.81,3006.69,885160.0
1763446200,3005.95,3008.18,3002.48,3007.21,865912.0
1763446260,3006.74,3009.81,3006.18,3009.49,955310.0
1763446320,3009.5,3010.74,3005.69,3007.28,882944.0
1763446380,3007.92,3012.1,3007.26,3011.76,1663934.0
1763446440,3011.75,3013.65,3010.56,3012.99,990010.0
1763446500,3013.09,3013.84,3009.4,3010.28,537878.0
1763446560,3009.64,3012.9,3007.92,3011.29,769164.0
1763446620,3011.16,3011.17,3008.14,3010.09,610180.0
1763446680,3010.09,3013.0,3008.74,3010.46,982846.0
1763446740,3010.47,3014.32,3010.22,3014.01,683114.0
1763446800,3014.0,3014.0,3009.31,3009.45,628504.0
1763446860,3009.55,3011.97,3005.39,3011.97,708118.0
1763446920,3011.24,3013.78,3011.0,3011.32,688764.0
1763446980,3011.44,3011.56,3006.02,3007.26,581506.0
1763447040,3007.49,3007.82,3005.01,3006.01,438916.0
1763447100,3006.01,3006.66,3003.26,3004.05,502994.0
1763447160,3004.05,3004.56,3001.55,3001.56,529990.0
1763447220,3001.56,3003.62,3001.56,3002.81,451796.0
1763447280,3002.81,3002.96,2998.86,2999.49,1614480.0
1763447340,2999.69,3003.69,2999.49,3003.68,1175850.0
1763447400,3003.68,3003.68,3000.5,3003.62,1065194.0
1763447460,3002.97,3004.49,3000.89,3003.28,641868.0
1763447520,3003.29,3004.02,3000.91,3001.03,468772.0
1763447580,3001.01,3001.01,2996.73,2997.08,842458.0
1763447640,2997.01,2998.78,2985.23,2990.28,7472618.0
1763447700,2990.25,2990.25,2984.01,2984.01,2879762.0
1763447760,2984.0,2988.38,2983.53,2985.18,1699436.0
1763447820,2985.06,2986.08,2981.37,2983.15,1840598.0
1763447880,2983.16,2984.88,2978.47,2980.3,2868900.0
1763447940,2980.94,2982.81,2979.05,2982.47,1628468.0
1763448000,2982.23,2986.09,2982.23,2982.67,2634206.0
1763448060,2982.74,2985.62,2982.74,2983.08,989872.0
1763448120,2983.07,2983.73,2977.32,2981.31,1704214.0
1763448180,2981.32,2981.49,2973.95,2975.77,3145952.0
1763448240,2975.76,2977.92,2972.37,2975.76,3036234.0
1763448300,2975.46,2981.16,2975.44,2978.99,3123072.0
1763448360,2978.55,2983.89,2978.55,2983.63,2513222.0
1763448420,2983.73,2984.05,2981.05,2983.38,1319016.0
1763448480,2985.33,2985.48,2980.75,2980.88,2232638.0
1763448540,2980.79,2983.89,2980.68,2981.64,821930.0
1763448600,2981.64,2981.64,2976.75,2980.41,2636640.0
1763448660,2980.41,2980.41,2976.61,2977.4,1184300.0
1763448720,2977.65,2978.78,2976.05,2977.99,1147136.0
1763448780,2978.0,2983.17,2978.0,2983.04,2007976.0
1763448840,2983.03,2987.84,2982.31,2987.19,1090716.0
1763448900,2986.94,3000.79,2986.94,2995.34,5251974.0
1763448960,2995.22,2997.4,2992.54,2992.54,1282788.0
1763449020,2992.34,2992.8,2987.41,2987.98,1172478.0
1763449080,2987.98,2989.11,2987.09,2987.69,981540.0
1763449140,2987.7,2989.36,2987.38,2988.85,643694.0
1763449200,2988.85,2989.36,2982.34,2982.34,1383212.0
1763449260,2982.33,2986.09,2977.83,2985.34,3099904.0
1763449320,2984.87,2985.64,2980.91,2981.21,1763426.0
1763449380,2980.7,2982.0,2977.84,2977.86,1272440.0
1763449440,2977.39,2981.32,2976.06,2978.64,926226.0
1763449500,2979.19,2988.82,2979.14,2983.41,1329658.0
1763449560,2983.42,2992.53,2983.41,2991.94,1358558.0
1763449620,2992.03,2995.91,2990.88,2990.88,1525456.0
1763449680,2990.89,2997.66,2987.11,2996.78,4157090.0
1763449740,2996.78,3001.89,2994.31,2999.4,2234610.0
1763449800,2999.54,3004.7,2999.54,3000.11,1659834.0
1763449860,3000.37,3003.49,2998.01,2998.01,1202068.0
1763449920,2998.67,2999.0,2995.83,2997.74,1345778.0
1763449980,2997.9,2999.22,2997.12,2997.26,1495750.0
1763450040,2997.26,2997.66,2995.38,2996.86,578538.0
1763450100,2996.87,2997.15,2991.68,2992.93,1671848.0
1763450160,2992.95,2993.69,2986.6,2992.7,1650608.0
1763450220,2992.97,2998.15,2991.62,2995.97,1375440.0
1763450280,2995.7,2996.27,2991.23,2991.79,1120518.0
1763450340,2991.29,2991.29,2987.18,2988.33,1027552.0
1763450400,2988.33,2988.86,2987.4,2987.58,909010.0
1763450460,2987.71,2993.18,2987.71,2993.11,1359208.0
1763450520,2993.11,2993.11,2989.6,2991.44,1110906.0
1763450580,2992.38,2995.14,2990.01,2994.63,786416.0
1763450640,2994.44,2999.81,2993.71,2998.99,1785232.0
1763450700,2999.0,3006.0,2998.96,3005.36,3359686.0
1763450760,3005.18,3007.64,3003.58,3007.58,1459796.0
1763450820,3007.58,3012.86,3005.73,3011.34,3640174.0
1763450880,3011.76,3011.76,3007.09,3007.28,1686438.0
1763450940,3007.77,3010.5,3007.68,3008.58,1042782.0
1763451000,3008.83,3011.55,3008.13,3009.59,1034528.0
1763451060,3010.09,3011.54,3005.28,3005.29,1069554.0
1763451120,3005.29,3010.19,3003.15,3009.5,1443286.0
1763451180,3008.53,3015.84,3008.53,3015.84,2579558.0
1763451240,3016.49,3019.18,3014.96,3018.26,3574554.0
1763451300,3018.27,3024.64,3018.26,3022.31,5763522.0
1763451360,3022.3,3024.58,3019.05,3021.74,1881546.0
1763451420,3021.84,3025.79,3019.44,3025.46,2609502.0
1763451480,3024.41,3027.74,3024.16,3026.7,2195038.0
1763451540,3026.69,3030.8,3026.65,3029.08,3337612.0
1763451600,3029.52,3033.1,3027.77,3028.0,3512230.0
1763451660,3028.3,3028.3,3025.58,3026.56,1653078.0
1763451720,3026.45,3026.54,3023.95,3025.87,2254398.0
1763451780,3026.38,3027.58,3025.01,3026.07,1015884.0
1763451840,3026.06,3026.43,3024.29,3024.71,1065756.0
1763451900,3024.7,3028.01,3024.7,3027.72,1173294.0
1763451960,3027.72,3029.85,3025.29,3025.35,1086964.0
1763452020,3026.0,3028.94,3025.61,3028.01,1044498.0
1763452080,3028.0,3028.86,3025.69,3028.26,979548.0
1763452140,3028.26,3028.26,3024.1,3027.0,1740022.0
1763452200,3027.0,3027.0,3024.4,3025.95,972428.0
1763452260,3025.95,3027.41,3025.8,3026.99,1306248.0
1763452320,3026.99,3027.96,3025.04,3025.04,683440.0
1763452380,3025.04,3026.4,3022.96,3026.22,1371968.0
1763452440,3026.62,3027.53,3024.67,3025.31,591030.0
1763452500,3025.4,3028.05,3023.1,3027.62,1085430.0
1763452560,3027.62,3028.28,3025.46,3025.54,929576.0
1763452620,3025.55,3026.19,3023.3,3025.24,769072.0
1763452680,3025.53,3025.67,3023.59,3024.67,572688.0
1763452740,3024.66,3025.54,3023.66,3024.27,860526.0
1763452800,3022.71,3030.64,3022.71,3025.53,2878046.0
1763452860,3026.86,3032.12,3026.81,3030.95,2013784.0
1763452920,3030.74,3034.94,3030.14,3032.54,2711038.0
1763452980,3032.54,3032.68,3028.17,3030.17,1412748.0
1763453040,3030.16,3037.61,3030.16,3036.88,6435074.0
1763453100,3036.83,3037.78,3034.47,3034.47,1963440.0
1763453160,3034.48,3043.99,3030.65,3030.69,5626014.0
1763453220,3030.68,3032.06,3027.48,3032.05,2846956.0
1763453280,3032.05,3041.61,3032.05,3036.69,6135696.0
1763453340,3036.69,3039.15,3033.86,3034.01,1565330.0
1763453400,3034.67,3035.87,3030.83,3031.66,1476888.0
1763453460,3031.88,3033.4,3030.9,3032.7,1170058.0
1763453520,3032.7,3039.0,3032.69,3037.7,847064.0
1763453580,3037.86,3038.82,3035.85,3036.19,869976.0
1763453640,3036.65,3037.21,3030.92,3031.7,1223032.0
1763453700,3031.7,3033.55,3031.21,3033.46,893226.0
1763453760,3033.97,3034.94,3027.92,3030.55,1453856.0
1763453820,3029.42,3040.46,3029.42,3040.46,3102336.0
1763453880,3040.46,3043.0,3038.59,3039.58,2131326.0
1763453940,3038.98,3039.44,3032.47,3037.78,1996516.0
1763454000,3037.78,3037.78,3031.29,3034.73,1657708.0
1763454060,3034.91,3036.38,3030.97,3030.97,998136.0
1763454120,3030.98,3031.41,3026.23,3028.1,3230882.0
1763454180,3028.27,3030.66,3027.27,3030.51,1765586.0
1763454240,3030.52,3032.2,3029.37,3031.07,1472908.0
1763454300,3030.79,3031.96,3027.78,3028.46,1717490.0
1763454360,3028.45,3032.69,3027.56,3032.68,937024.0
1763454420,3032.69,3033.94,3031.39,3031.61,1092038.0
1763454480,3032.3,3033.56,3030.0,3033.26,621172.0
1763454540,3033.0,3037.22,3031.06,3032.54,1646606.0
1763454600,3032.56,3036.26,3030.7,3035.62,1120402.0
1763454660,3035.85,3040.74,3035.84,3039.33,1867866.0
1763454720,3038.65,3040.28,3037.8,3038.74,1695292.0
1763454780,3038.81,3045.41,3038.81,3045.26,4674014.0
1763454840,3045.26,3047.34,3043.78,3046.94,1973776.0
1763454900,3046.74,3053.49,3046.73,3049.67,9448964.0
1763454960,3049.97,3058.81,3049.97,3052.84,5792666.0
1763455020,3053.28,3057.92,3052.87,3057.18,3726698.0
1763455080,3057.21,3065.55,3057.04,3062.06,7559040.0
1763455140,3061.74,3065.39,3061.4,3062.46,2934636.0
1763455200,3062.9,3066.61,3057.95,3060.0,4094792.0
1763455260,3059.87,3062.0,3057.38,3058.07,2620322.0
1763455320,3058.45,3060.0,3056.06,3057.3,1742346.0
1763455380,3057.53,3058.74,3056.58,3057.84,1118032.0
1763455440,3057.92,3062.17,3056.48,3057.2,2306298.0
1763455500,3057.16,3060.0,3055.32,3058.36,2418308.0
1763455560,3058.51,3061.72,3056.11,3057.86,1734728.0
1763455620,3058.07,3059.37,3054.56,3056.74,1665070.0
1763455680,3056.74,3060.99,3055.71,3059.34,1602244.0
1763455740,3059.29,3059.85,3056.98,3059.66,866356.0
1763455800,3059.86,3059.86,3055.0,3055.0,972132.0
1763455860,3055.01,3060.91,3053.41,3060.91,1934582.0
1763455920,3060.91,3060.91,3057.56,3059.18,1141116.0
1763455980,3059.42,3060.7,3055.47,3056.57,1851788.0
1763456040,3056.57,3061.55,3055.68,3060.4,2564742.0
1763456100,3060.39,3060.72,3058.89,3060.5,1250222.0
1763456160,3060.49,3062.11,3059.81,3060.46,1028822.0
1763456220,3060.45,3060.7,3057.41,3057.87,877026.0
1763456280,3057.88,3060.52,3057.83,3060.25,682220.0
1763456340,3060.24,3061.0,3058.99,3059.23,557788.0
1763456400,3058.08,3066.31,3058.08,3060.81,5149728.0
1763456460,3061.15,3063.15,3060.07,3060.07,1304052.0
1763456520,3060.07,3061.46,3057.27,3060.15,1935732.0
1763456580,3060.14,3063.26,3060.14,3061.62,1249644.0
1763456640,3061.61,3062.21,3052.91,3053.58,4341610.0
1763456700,3053.57,3055.25,3048.18,3048.18,3689120.0
1763456760,3048.18,3050.23,3046.05,3047.57,4124594.0
1763456820,3047.01,3047.65,3045.01,3046.2,3483454.0
1763456880,3046.45,3048.03,3044.11,3044.69,4029862.0
1763456940,3044.69,3045.59,3040.0,3045.59,3226768.0
1763457000,3046.09,3046.09,3043.62,3044.85,2349280.0
1763457060,3044.59,3049.98,3044.06,3049.42,3405374.0
1763457120,3049.28,3051.86,3044.1,3045.33,1638512.0
1763457180,3045.33,3045.75,3040.96,3041.71,1312016.0
1763457240,3041.7,3045.3,3041.14,3043.97,1355630.0
1763457300,3043.97,3047.86,3043.97,3046.11,1061436.0
1763457360,3046.11,3051.76,3046.11,3051.76,2117234.0
1763457420,3051.65,3053.3,3050.0,3053.08,2295046.0
1763457480,3053.08,3054.4,3050.46,3051.17,2389304.0
1763457540,3051.3,3052.78,3051.07,3051.81,843032.0
1763457600,3051.92,3052.16,3045.12,3047.59,1508092.0
1763457660,3047.58,3047.58,3043.0,3043.19,1340086.0
1763457720,3043.24,3043.63,3039.69,3039.7,2273636.0
1763457780,3039.7,3039.7,3037.04,3037.36,1564802.0
1763457840,3037.47,3038.66,3036.93,3037.37,1548470.0
1763457900,3037.37,3038.06,3027.87,3027.88,5030298.0
1763457960,3027.68,3030.2,3027.35,3028.53,2624654.0
1763458020,3028.4,3032.88,3028.4,3032.48,1209434.0
1763458080,3032.49,3035.26,3032.21,3034.19,1295722.0
1763458140,3034.18,3034.53,3029.79,3030.72,1900824.0
1763458200,3030.23,3033.22,3029.95,3032.21,1240880.0
1763458260,3032.21,3033.95,3032.2,3033.95,1244736.0
1763458320,3033.88,3035.78,3032.33,3032.69,1512766.0
1763458380,3032.42,3036.58,3032.42,3036.13,604092.0
1763458440,3036.13,3037.5,3030.84,3031.64,1146890.0
1763458500,3031.22,3033.97,3031.21,3033.97,1340440.0
1763458560,3033.96,3035.13,3031.06,3031.75,716402.0
1763458620,3031.75,3033.88,3031.23,3032.98,495584.0
1763458680,3033.24,3036.52,3033.23,3036.26,714114.0
1763458740,3036.41,3038.2,3034.94,3037.67,802834.0
1763458800,3037.67,3038.53,3036.34,3037.33,927210.0
1763458860,3037.33,3038.36,3034.71,3035.34,1166002.0
1763458920,3035.34,3038.06,3035.34,3038.06,694054.0
1763458980,3038.38,3044.61,3038.29,3043.11,2881154.0
1763459040,3043.11,3044.99,3041.68,3044.02,1567772.0
1763459100,3044.02,3045.7,3043.94,3045.5,1677752.0
1763459160,3045.59,3045.6,3043.71,3044.13,908898.0
1763459220,3044.13,3047.69,3043.89,3046.49,2059098.0
1763459280,3046.5,3048.94,3046.5,3048.93,1205092.0
1763459340,3048.99,3053.58,3048.99,3052.0,4267874.0
1763459400,3052.0,3053.73,3051.65,3052.75,1580932.0
1763459460,3052.76,3054.68,3051.66,3052.07,1833666.0
1763459520,3051.75,3055.28,3051.75,3055.28,1756276.0
1763459580,3055.28,3055.79,3054.03,3054.73,1191752.0
1763459640,3054.72,3055.98,3054.45,3055.05,1091122.0
1763459700,3055.05,3055.73,3050.45,3054.02,1898204.0
1763459760,3054.18,3055.55,3051.98,3055.31,1410744.0
1763459820,3055.32,3057.46,3055.32,3056.75,2046396.0
1763459880,3056.75,3062.45,3055.88,3058.86,4896942.0
1763459940,3058.86,3061.28,3058.86,3059.2,2066394.0
1763460000,3058.91,3062.0,3058.91,3061.74,1263228.0
1763460060,3061.49,3064.31,3059.2,3059.39,2591462.0
1763460120,3059.4,3060.53,3058.01,3059.08,1371114.0
1763460180,3059.08,3062.99,3059.08,3061.47,1864790.0
1763460240,3061.48,3065.5,3061.48,3065.14,2105190.0
1763460300,3065.15,3065.65,3061.45,3062.64,2527174.0
1763460360,3062.64,3064.52,3059.92,3064.52,1664910.0
1763460420,3064.51,3064.74,3059.0,3060.09,1785520.0
1763460480,3060.09,3060.22,3054.87,3056.02,2360932.0
1763460540,3055.75,3056.29,3054.42,3055.46,2124960.0
1763460600,3055.46,3056.64,3054.9,3056.42,1836508.0
1763460660,3056.45,3060.0,3054.41,3056.82,791366.0
1763460720,3056.82,3057.27,3055.28,3057.27,783754.0
1763460780,3057.02,3057.02,3055.92,3056.59,1246906.0
1763460840,3057.02,3059.5,3057.02,3057.76,960140.0
1763460900,3057.76,3059.35,3056.47,3058.88,651178.0
1763460960,3059.09,3059.99,3056.36,3059.45,628902.0
1763461020,3059.45,3063.04,3058.21,3060.57,822406.0
1763461080,3060.94,3065.0,3060.94,3064.99,1677674.0
1763461140,3065.0,3068.04,3062.43,3062.65,2483854.0
1763461200,3062.65,3063.13,3056.23,3056.33,1116334.0
1763461260,3055.76,3055.76,3049.39,3051.86,2807648.0
1763461320,3052.24,3054.2,3052.23,3054.04,790918.0
1763461380,3054.22,3055.0,3052.87,3053.2,495032.0
1763461440,3053.19,3053.2,3050.21,3051.58,738102.0
1763461500,3051.9,3052.08,3051.01,3051.99,584224.0
1763461560,3051.99,3054.61,3051.99,3054.1,659716.0
1763461620,3053.95,3053.96,3051.53,3052.96,644088.0
1763461680,3052.95,3059.81,3052.95,3059.81,1439578.0
1763461740,3060.0,3060.84,3058.8,3059.53,731170.0
1763461800,3059.43,3060.99,3057.54,3060.99,1183684.0
1763461860,3060.99,3065.0,3060.64,3065.0,2104298.0
1763461920,3064.99,3069.84,3063.99,3068.2,4185560.0
1763461980,3068.19,3070.5,3066.59,3067.51,5450630.0
1763462040,3067.45,3068.39,3065.19,3065.19,1056680.0
1763462100,3065.02,3065.39,3061.43,3064.15,1520222.0
1763462160,3064.72,3065.11,3060.83,3061.77,793930.0
1763462220,3062.47,3066.33,3062.47,3066.32,958518.0
1763462280,3066.39,3067.93,3066.38,3066.92,800444.0
1763462340,3066.82,3066.82,3064.59,3064.59,439434.0
1763462400,3064.6,3065.86,3063.49,3065.09,489924.0
1763462460,3065.26,3065.35,3061.04,3063.0,526710.0
1763462520,3063.0,3065.44,3062.58,3063.82,462154.0
1763462580,3063.82,3064.59,3061.38,3062.4,443760.0
1763462640,3062.4,3064.5,3062.4,3063.26,228414.0
1763462700,3063.64,3065.33,3063.59,3064.16,539438.0
1763462760,3064.16,3064.94,3061.67,3064.25,1192782.0
1763462820,3064.25,3064.8,3061.2,3062.26,402302.0
1763462880,3062.26,3064.64,3059.71,3059.72,1011332.0
1763462940,3059.72,3061.97,3058.0,3058.08,606246.0
1763463000,3058.13,3058.13,3052.05,3057.78,1528822.0
1763463060,3057.89,3058.86,3056.05,3056.19,867452.0
1763463120,3056.49,3059.36,3056.34,3059.12,494272.0
1763463180,3059.17,3059.44,3057.61,3058.26,841456.0
1763463240,3058.37,3063.32,3058.31,3059.59,883268.0
1763463300,3059.59,3061.42,3058.84,3061.29,385962.0
1763463360,3061.16,3066.28,3061.16,3064.16,1786316.0
1763463420,3064.17,3066.0,3063.69,3064.4,626408.0
1763463480,3063.91,3065.0,3062.53,3063.04,1049446.0
1763463540,3063.04,3066.13,3063.04,3064.51,1359022.0
1763463600,3064.51,3064.62,3062.06,3064.05,1055822.0
1763463660,3064.31,3065.47,3062.75,3063.48,1118816.0
1763463720,3063.72,3063.89,3058.49,3059.32,1342224.0
1763463780,3059.31,3061.0,3058.9,3060.0,875050.0
1763463840,3060.0,3061.51,3060.0,3061.49,276314.0
1763463900,3061.49,3062.94,3061.16,3061.52,381392.0
1763463960,3061.52,3062.73,3060.0,3060.69,585044.0
1763464020,3060.7,3061.92,3059.22,3060.12,842072.0
1763464080,3060.11,3061.25,3058.2,3058.46,521528.0
1763464140,3058.58,3060.94,3058.58,3060.93,466976.0
1763464200,3060.93,3065.0,3060.93,3063.66,445538.0
1763464260,3063.66,3065.99,3063.4,3065.76,894338.0
1763464320,3065.48,3066.48,3059.49,3059.87,1140020.0
1763464380,3059.88,3061.35,3058.0,3058.7,1697384.0
1763464440,3058.76,3058.84,3055.91,3057.54,933388.0
1763464500,3057.6,3058.35,3056.85,3057.78,898914.0
1763464560,3057.78,3057.99,3052.01,3054.69,3312402.0
1763464620,3054.52,3055.96,3052.05,3053.23,1627454.0
1763464680,3053.57,3054.48,3052.26,3053.41,1422724.0
1763464740,3053.41,3054.46,3053.05,3053.89,760712.0
1763464800,3054.22,3058.36,3053.88,3057.81,1543668.0
1763464860,3057.81,3059.26,3057.65,3057.95,720226.0
1763464920,3057.95,3064.59,3057.22,3064.59,1245822.0
1763464980,3064.81,3068.85,3064.66,3068.33,2404820.0
1763465040,3068.34,3072.8,3065.27,3065.56,3845748.0
1763465100,3065.7,3065.95,3059.14,3062.69,1239364.0
1763465160,3062.68,3063.7,3060.72,3060.97,505944.0
1763465220,3061.14,3063.23,3060.84,3060.94,621550.0
1763465280,3060.63,3060.91,3059.0,3060.89,802690.0
1763465340,3060.88,3064.09,3059.29,3062.76,757762.0
1763465400,3061.72,3061.72,3056.99,3058.27,834988.0
1763465460,3058.12,3059.93,3056.34,3057.61,829212.0
1763465520,3057.61,3058.2,3055.42,3055.56,551064.0
1763465580,3055.38,3055.91,3054.25,3054.5,653848.0
1763465640,3054.5,3057.02,3054.34,3056.37,634504.0
1763465700,3056.37,3059.65,3056.08,3059.64,1116528.0
1763465760,3059.65,3066.28,3059.65,3065.99,1337206.0
1763465820,3065.99,3067.25,3061.75,3063.36,1131438.0
1763465880,3063.36,3065.36,3061.85,3065.3,754212.0
1763465940,3065.3,3067.77,3062.94,3063.14,1195502.0
1763466000,3062.94,3064.81,3062.94,3064.2,912120.0
1763466060,3064.68,3069.65,3064.68,3069.65,863632.0
1763466120,3069.29,3069.29,3067.01,3068.04,2135876.0
1763466180,3068.04,3068.7,3067.29,3067.43,657070.0
1763466240,3067.42,3068.55,3066.2,3068.05,726086.0
1763466300,3067.95,3069.27,3067.05,3068.98,1430308.0
1763466360,3068.98,3069.32,3067.21,3068.86,882278.0
1763466420,3068.99,3069.36,3067.37,3067.94,1150050.0
1763466480,3067.95,3068.23,3065.37,3067.55,619338.0
1763466540,3067.54,3067.71,3066.04,3066.98,497164.0
1763466600,3066.81,3067.0,3064.31,3064.32,1279454.0
1763466660,3064.31,3065.58,3064.31,3064.75,540560.0
1763466720,3064.48,3064.75,3062.47,3063.35,732360.0
1763466780,3063.34,3063.98,3060.68,3061.38,730954.0
1763466840,3061.38,3062.14,3060.54,3061.31,610334.0
1763466900,3061.31,3064.76,3061.31,3061.69,907818.0
1763466960,3061.69,3061.69,3060.11,3060.24,789400.0
1763467020,3060.23,3062.87,3060.23,3062.19,433354.0
1763467080,3062.19,3062.19,3060.94,3061.26,341042.0
1763467140,3061.25,3061.58,3052.43,3056.14,3927702.0
1763467200,3056.23,3057.13,3054.0,3054.01,1126204.0
1763467260,3054.01,3054.89,3051.74,3054.4,1388064.0
1763467320,3054.4,3054.41,3050.88,3051.0,1578850.0
1763467380,3051.54,3052.16,3046.11,3046.11,4777168.0
1763467440,3046.11,3049.62,3045.06,3048.87,2320364.0
1763467500,3048.63,3050.75,3048.41,3049.63,1169784.0
1763467560,3049.63,3050.71,3048.13,3049.47,1548580.0
1763467620,3049.47,3054.78,3047.23,3048.91,2953712.0
1763467680,3049.06,3050.3,3048.03,3049.99,1032704.0
1763467740,3050.4,3053.39,3050.28,3051.9,1094122.0
1763467800,3052.0,3054.0,3050.83,3052.46,830602.0
1763467860,3052.61,3053.65,3050.66,3052.64,721132.0
1763467920,3052.41,3054.11,3046.07,3046.23,1776980.0
1763467980,3046.71,3047.95,3042.37,3043.5,2769252.0
1763468040,3044.05,3044.06,3037.41,3038.77,3952384.0
1763468100,3038.77,3044.23,3038.77,3043.45,2507168.0
1763468160,3043.44,3044.65,3040.21,3042.09,2581158.0
1763468220,3042.09,3054.75,3042.09,3054.75,2168474.0
1763468280,3054.15,3055.96,3052.17,3053.38,2494606.0
1763468340,3053.33,3057.53,3052.06,3057.53,2332192.0
1763468400,3057.1,3061.33,3056.84,3058.21,2840166.0
1763468460,3058.22,3059.51,3056.83,3059.03,2914916.0
1763468520,3059.38,3062.0,3056.78,3057.19,2141112.0
1763468580,3057.03,3057.03,3050.65,3050.65,2292412.0
1763468640,3050.47,3054.18,3050.47,3053.03,894426.0
1763468700,3053.03,3053.03,3046.63,3046.85,1309262.0
1763468760,3046.5,3048.0,3045.15,3047.34,1335750.0
1763468820,3047.12,3051.03,3046.85,3048.31,812314.0
1763468880,3048.31,3049.99,3046.86,3048.25,392118.0
1763468940,3048.24,3049.0,3045.44,3045.66,1077814.0
1763469000,3045.66,3047.79,3045.38,3047.35,1265656.0
1763469060,3047.36,3048.8,3044.84,3047.72,865730.0
1763469120,3047.72,3049.38,3046.03,3048.77,819482.0
1763469180,3049.27,3052.0,3047.64,3048.39,1701024.0
1763469240,3048.52,3049.52,3047.42,3049.36,974754.0
1763469300,3048.93,3050.19,3047.73,3050.02,399600.0
1763469360,3049.07,3054.41,3045.63,3054.41,662840.0
1763469420,3054.35,3055.55,3050.78,3052.17,814540.0
1763469480,3052.86,3054.0,3050.84,3053.34,440720.0
1763469540,3053.33,3055.15,3051.63,3053.29,876458.0
1763469600,3053.87,3056.5,3053.42,3056.16,823726.0
1763469660,3056.3,3063.87,3055.88,3062.9,3488768.0
1763469720,3062.9,3064.76,3059.08,3059.25,1498482.0
1763469780,3059.25,3063.91,3059.25,3063.02,1365840.0
1763469840,3063.02,3064.2,3061.18,3063.14,1047592.0
1763469900,3063.14,3064.0,3059.31,3062.74,1602284.0
1763469960,3062.0,3062.0,3057.06,3058.21,1284994.0
1763470020,3058.09,3059.72,3057.01,3059.18,798426.0
1763470080,3059.18,3059.93,3056.52,3057.79,700482.0
1763470140,3057.79,3058.3,3054.26,3054.99,735926.0
1763470200,3054.99,3055.59,3052.43,3052.43,755124.0
1763470260,3052.43,3053.3,3050.6,3052.12,823710.0
1763470320,3052.12,3052.12,3046.3,3049.09,1549360.0
1763470380,3049.1,3049.64,3047.0,3048.13,1562364.0
1763470440,3048.13,3049.38,3048.13,3049.05,549668.0
1763470500,3049.05,3051.0,3044.17,3044.19,1597598.0
1763470560,3044.18,3046.39,3041.2,3042.38,1746224.0
1763470620,3042.52,3043.34,3040.09,3040.51,1580734.0
1763470680,3040.51,3044.47,3040.51,3044.47,1123812.0
1763470740,3044.83,3048.67,3044.83,3048.43,826978.0
1763470800,3047.95,3048.19,3045.8,3045.81,1132410.0
1763470860,3045.81,3045.81,3040.95,3041.9,1775016.0
1763470920,3041.9,3047.37,3041.67,3045.32,1565652.0
1763470980,3045.05,3046.95,3043.88,3045.34,616096.0
1763471040,3045.34,3048.0,3043.75,3046.88,873658.0
1763471100,3046.87,3047.0,3041.56,3044.69,523732.0
1763471160,3044.97,3045.32,3041.26,3041.26,515244.0
1763471220,3041.27,3043.64,3038.73,3043.02,1792098.0
1763471280,3043.02,3044.99,3041.78,3041.78,612056.0
1763471340,3041.79,3045.62,3041.53,3044.16,644764.0
1763471400,3044.15,3046.6,3043.86,3044.78,527246.0
1763471460,3044.78,3047.0,3044.05,3046.5,588494.0
1763471520,3046.49,3047.7,3044.26,3044.59,737116.0
1763471580,3044.59,3046.77,3044.0,3046.06,843778.0
1763471640,3046.07,3046.66,3044.68,3045.34,728616.0
1763471700,3045.34,3047.33,3044.89,3046.99,788396.0
1763471760,3047.0,3048.31,3046.11,3047.4,1720056.0
1763471820,3047.39,3049.31,3047.06,3049.07,666874.0
1763471880,3049.07,3049.93,3047.75,3047.75,699688.0
1763471940,3047.22,3049.25,3047.0,3047.0,437358.0
1763472000,3046.29,3049.21,3045.79,3047.06,929090.0
1763472060,3047.07,3047.95,3034.28,3036.37,2681138.0
1763472120,3036.5,3037.45,3034.85,3035.78,3141732.0
1763472180,3035.78,3037.94,3035.49,3035.99,4133046.0
1763472240,3035.88,3038.82,3032.73,3034.95,4160258.0
1763472300,3034.97,3035.73,3031.13,3034.25,1919346.0
1763472360,3034.25,3034.4,3032.0,3032.94,1471726.0
1763472420,3033.0,3034.0,3031.61,3034.0,1025496.0
1763472480,3034.0,3036.32,3033.98,3036.15,1395210.0
1763472540,3035.6,3035.62,3034.24,3034.98,693398.0
1763472600,3035.27,3035.27,3030.0,3031.99,3758942.0
1763472660,3031.99,3036.75,3031.22,3035.21,2116752.0
1763472720,3035.2,3038.48,3034.16,3038.47,1136512.0
1763472780,3038.48,3040.0,3038.0,3038.0,1350322.0
1763472840,3038.01,3039.11,3036.72,3036.72,778510.0
1763472900,3037.21,3037.21,3032.11,3033.74,1232990.0
1763472960,3033.74,3034.61,3028.0,3029.7,1881010.0
1763473020,3029.7,3031.32,3025.63,3026.57,4293702.0
1763473080,3026.4,3026.4,3020.85,3023.73,4708150.0
1763473140,3023.84,3030.47,3021.43,3030.47,2739610.0
1763473200,3030.45,3046.6,3029.94,3045.0,5966880.0
1763473260,3044.95,3045.55,3038.87,3041.4,2652436.0
1763473320,3039.9,3039.9,3032.78,3038.13,2589564.0
1763473380,3038.14,3040.6,3036.63,3040.6,878268.0
1763473440,3040.62,3041.1,3033.83,3037.67,2849924.0
1763473500,3037.74,3041.48,3037.05,3039.78,1349528.0
1763473560,3039.78,3043.79,3039.78,3042.96,1895136.0
1763473620,3042.96,3043.46,3038.78,3039.12,1856016.0
1763473680,3039.4,3046.53,3039.4,3040.77,1546358.0
1763473740,3040.27,3041.65,3038.0,3041.65,1397550.0
1763473800,3041.64,3044.27,3040.0,3040.41,800954.0
1763473860,3040.01,3041.95,3038.85,3039.99,1936394.0
1763473920,3040.19,3042.56,3039.7,3040.84,962408.0
1763473980,3040.85,3044.18,3040.85,3043.42,1119958.0
1763474040,3043.61,3049.68,3043.0,3048.56,1629014.0
1763474100,3048.87,3048.87,3045.75,3046.89,778720.0
1763474160,3046.9,3049.39,3046.9,3048.55,1490548.0
1763474220,3048.55,3049.0,3043.61,3043.61,721736.0
1763474280,3044.06,3046.37,3043.8,3044.34,434936.0
1763474340,3044.35,3047.0,3044.16,3046.99,248534.0
1763474400,3046.71,3048.85,3043.83,3044.77,1112356.0
1763474460,3045.13,3046.4,3044.01,3045.86,497586.0
1763474520,3045.86,3045.86,3037.72,3038.52,1440732.0
1763474580,3037.8,3045.37,3036.02,3039.48,1705102.0
1763474640,3039.48,3040.38,3036.13,3038.33,518396.0
1763474700,3038.33,3039.58,3035.01,3039.43,1367026.0
1763474760,3039.59,3041.17,3036.29,3036.29,654374.0
1763474820,3036.66,3038.45,3033.55,3033.56,1011464.0
1763474880,3033.55,3037.33,3031.16,3035.52,2094832.0
1763474940,3035.52,3038.01,3034.59,3038.0,483644.0
1763475000,3038.73,3043.53,3037.58,3038.86,1060626.0
1763475060,3038.64,3038.68,3034.21,3034.69,844720.0
1763475120,3034.22,3035.32,3031.33,3034.85,935416.0
1763475180,3034.84,3037.07,3033.49,3037.07,509038.0
1763475240,3036.86,3037.16,3033.53,3035.38,466710.0
1763475300,3035.52,3038.29,3035.38,3037.8,782592.0
1763475360,3037.8,3038.27,3035.51,3035.67,497902.0
1763475420,3035.75,3040.98,3035.75,3040.58,663790.0
1763475480,3040.69,3043.88,3039.0,3041.92,848556.0
1763475540,3041.92,3042.6,3040.32,3041.53,509608.0
1763475600,3041.05,3041.57,3037.97,3041.36,746522.0
1763475660,3041.36,3041.36,3036.01,3036.01,486882.0
1763475720,3036.01,3039.06,3035.54,3039.06,547436.0
1763475780,3039.62,3043.74,3039.49,3043.68,542998.0
1763475840,3044.42,3049.8,3044.42,3049.8,1529918.0
1763475900,3049.77,3060.72,3046.43,3060.69,8795954.0
1763475960,3060.69,3064.99,3058.28,3063.99,4204870.0
1763476020,3063.75,3064.75,3058.72,3064.75,3153134.0
1763476080,3064.99,3067.53,3062.8,3063.01,3730048.0
1763476140,3063.0,3065.79,3056.88,3056.88,2910554.0
1763476200,3056.55,3068.81,3055.01,3058.22,6268366.0
1763476260,3058.56,3058.56,3043.04,3047.86,8102456.0
1763476320,3048.15,3085.91,3048.15,3082.14,21951962.0
1763476380,3082.17,3087.2,3077.47,3080.17,10124394.0
1763476440,3079.28,3083.89,3068.59,3071.65,5924246.0
1763476500,3070.79,3077.47,3069.04,3072.88,4197310.0
1763476560,3073.93,3082.51,3073.93,3080.45,4770752.0
1763476620,3080.63,3089.56,3078.76,3085.74,6417030.0
1763476680,3085.75,3091.49,3075.95,3079.3,7653060.0
1763476740,3079.25,3091.0,3075.59,3080.35,6058260.0
1763476800,3080.02,3086.88,3077.0,3086.53,4397694.0
1763476860,3086.35,3091.11,3078.09,3078.26,5755816.0
1763476920,3078.45,3078.45,3070.81,3072.89,4658054.0
1763476980,3073.39,3073.39,3062.55,3070.64,4760554.0
1763477040,3069.95,3071.15,3060.4,3061.53,4113502.0
1763477100,3062.33,3083.52,3062.25,3077.91,6477202.0
1763477160,3078.14,3080.85,3072.16,3073.39,2962574.0
1763477220,3073.19,3074.95,3062.05,3066.52,2831490.0
1763477280,3066.92,3074.9,3066.71,3074.84,5764500.0
1763477340,3074.86,3078.45,3068.76,3071.33,1918722.0
1763477400,3072.06,3075.29,3066.58,3072.51,2674694.0
1763477460,3072.49,3078.6,3068.24,3068.24,2147598.0
1763477520,3069.95,3071.32,3061.75,3067.85,3263610.0
1763477580,3067.66,3071.69,3063.37,3069.85,1923360.0
1763477640,3069.86,3077.35,3065.24,3070.54,2934158.0
1763477700,3070.41,3070.41,3061.06,3064.53,2823426.0
1763477760,3064.79,3067.42,3062.32,3066.19,1483674.0
1763477820,3064.91,3073.14,3064.77,3068.69,2217784.0
1763477880,3068.14,3068.94,3063.0,3064.74,1427788.0
1763477940,3064.7,3064.75,3057.0,3057.34,2845106.0
1763478000,3056.88,3061.59,3054.47,3059.25,3669292.0
1763478060,3058.94,3058.97,3050.59,3054.93,3115872.0
1763478120,3055.52,3055.74,3040.17,3046.27,9823710.0
1763478180,3046.33,3047.03,3038.22,3038.22,3756162.0
1763478240,3038.02,3040.99,3032.26,3037.59,6354032.0
1763478300,3037.67,3047.18,3037.46,3045.61,4313182.0
1763478360,3044.91,3056.82,3044.91,3054.95,5503354.0
1763478420,3054.75,3072.76,3054.75,3068.76,7708532.0
1763478480,3068.89,3077.51,3051.74,3077.38,9304410.0
1763478540,3076.97,3076.97,3068.69,3074.76,4898396.0
1763478600,3074.25,3091.24,3074.25,3079.27,10836376.0
1763478660,3079.74,3081.09,3067.0,3068.7,3804686.0
1763478720,3068.69,3072.99,3066.81,3068.31,3112426.0
1763478780,3068.69,3086.87,3068.46,3085.99,3414884.0
1763478840,3085.29,3088.75,3078.15,3078.95,6044284.0
1763478900,3078.6,3084.01,3078.18,3081.32,2799580.0
1763478960,3082.27,3083.85,3074.69,3079.14,4182690.0
1763479020,3078.52,3082.42,3076.12,3080.24,2041142.0
1763479080,3080.33,3088.1,3080.33,3086.05,4462704.0
1763479140,3086.19,3098.99,3084.6,3096.46,9786092.0
1763479200,3096.74,3113.0,3095.17,3108.71,14505916.0
1763479260,3108.7,3116.52,3107.18,3108.73,9809546.0
1763479320,3108.42,3112.82,3104.8,3110.12,4674678.0
1763479380,3111.03,3117.96,3108.87,3112.77,6711762.0
1763479440,3112.6,3113.66,3104.2,3108.15,4983888.0
1763479500,3108.04,3112.96,3104.0,3110.99,2767852.0
1763479560,3110.78,3116.33,3105.29,3109.08,3137100.0
1763479620,3109.25,3115.12,3106.89,3111.49,2974084.0
1763479680,3111.92,3112.77,3103.14,3105.36,3496442.0
1763479740,3105.46,3110.01,3104.09,3108.26,2319800.0
1763479800,3108.5,3113.6,3105.28,3109.33,3421012.0
1763479860,3109.5,3113.32,3104.46,3104.46,2952332.0
1763479920,3105.22,3121.31,3105.22,3117.01,6081094.0
1763479980,3117.64,3122.74,3108.39,3109.47,5144732.0
1763480040,3108.9,3110.86,3097.7,3098.99,6455962.0
1763480100,3099.38,3101.66,3093.85,3096.99,5532840.0
1763480160,3096.41,3101.54,3094.54,3097.44,4200902.0
1763480220,3097.78,3108.79,3097.78,3104.71,2643254.0
1763480280,3105.36,3112.96,3103.5,3111.19,2883666.0
1763480340,3110.79,3112.86,3106.61,3112.69,2095718.0
1763480400,3112.79,3112.79,3105.25,3108.12,3751680.0
1763480460,3107.49,3117.93,3106.83,3116.79,2687450.0
1763480520,3116.79,3117.15,3107.01,3107.19,1669102.0
1763480580,3107.02,3111.54,3103.9,3104.85,1439992.0
1763480640,3105.1,3110.7,3101.0,3108.98,3395150.0
1763480700,3108.16,3110.09,3103.65,3106.19,1964404.0
1763480760,3106.2,3109.58,3103.86,3108.7,1442888.0
1763480820,3108.12,3110.75,3104.57,3104.57,1663752.0
1763480880,3104.57,3104.65,3097.29,3098.96,2644880.0
1763480940,3098.82,3103.88,3098.5,3103.64,1454552.0
1763481000,3102.48,3102.62,3093.78,3095.76,2364252.0
1763481060,3095.75,3106.35,3095.7,3106.34,1848224.0
1763481120,3106.6,3119.32,3106.6,3115.16,6332468.0
1763481180,3114.82,3117.9,3110.13,3110.13,2642456.0
1763481240,3110.12,3115.39,3109.17,3115.29,3014676.0
1763481300,3115.29,3116.9,3113.25,3114.8,1760196.0
1763481360,3114.8,3114.88,3107.46,3107.46,2293280.0
1763481420,3107.38,3110.43,3107.17,3108.36,2156634.0
1763481480,3108.36,3108.36,3105.0,3105.01,1936834.0
1763481540,3105.01,3107.89,3105.01,3105.19,1066634.0
1763481600,3105.03,3109.77,3104.32,3109.35,2380416.0
1763481660,3109.0,3109.82,3099.11,3106.2,7807064.0
1763481720,3106.2,3110.0,3102.17,3102.96,4932724.0
1763481780,3102.99,3103.56,3098.98,3101.99,3624828.0
1763481840,3101.38,3104.56,3100.74,3103.57,1993658.0
1763481900,3103.7,3105.42,3098.23,3099.41,1925048.0
1763481960,3099.31,3104.22,3097.93,3103.99,1340828.0
1763482020,3104.11,3121.55,3104.11,3117.45,8785196.0
1763482080,3117.43,3128.6,3117.43,3122.8,10698340.0
1763482140,3123.05,3125.33,3121.43,3125.33,3556814.0
1763482200,3124.5,3124.61,3120.49,3122.7,2816764.0
1763482260,3122.69,3125.58,3121.52,3122.81,2334780.0
1763482320,3122.81,3123.45,3116.37,3117.75,2305244.0
1763482380,3117.75,3121.53,3117.75,3118.65,1563110.0
1763482440,3118.64,3123.01,3116.17,3119.18,1972066.0
1763482500,3119.27,3123.36,3115.31,3120.12,2063120.0
1763482560,3120.12,3129.82,3119.5,3129.22,4402724.0
1763482620,3129.21,3132.45,3128.3,3131.54,4629064.0
1763482680,3131.41,3151.4,3130.77,3148.0,21384930.0
1763482740,3147.46,3148.78,3144.84,3146.36,4786298.0
1763482800,3146.65,3159.55,3145.61,3156.62,9492888.0
1763482860,3157.33,3157.35,3145.6,3145.6,3940082.0
1763482920,3145.6,3151.0,3145.31,3148.22,2527318.0
1763482980,3147.7,3150.98,3147.01,3150.74,2547146.0
1763483040,3150.64,3153.41,3146.69,3147.7,1892188.0
1763483100,3148.65,3152.64,3148.49,3150.06,1456648.0
1763483160,3149.99,3162.19,3148.98,3156.76,6314022.0
1763483220,3156.53,3158.3,3155.06,3155.63,3164162.0
1763483280,3155.55,3159.24,3155.19,3158.12,3720638.0
1763483340,3158.31,3159.23,3154.73,3155.66,2644546.0
1763483400,3155.66,3162.15,3151.97,3153.97,6472594.0
1763483460,3154.19,3163.9,3153.97,3162.79,2301336.0
1763483520,3162.96,3167.86,3160.39,3164.9,5113670.0
1763483580,3165.0,3166.35,3160.11,3164.79,2599922.0
1763483640,3164.79,3165.71,3158.86,3158.86,4530264.0
1763483700,3159.11,3159.99,3153.72,3155.98,3483450.0
1763483760,3155.98,3158.48,3152.0,3156.39,3551336.0
1763483820,3156.13,3161.0,3156.03,3156.57,1429912.0
1763483880,3156.57,3158.34,3154.16,3157.01,1545654.0
1763483940,3156.74,3157.2,3145.2,3149.8,4500260.0
1763484000,3149.63,3152.41,3146.35,3150.48,3396028.0
1763484060,3150.24,3150.68,3146.74,3148.65,1913848.0
1763484120,3148.64,3151.71,3145.8,3147.5,1923490.0
1763484180,3147.5,3150.0,3145.62,3148.0,1631368.0
1763484240,3147.72,3148.89,3146.22,3148.74,1126086.0
1763484300,3148.44,3154.49,3148.44,3152.48,2360406.0
1763484360,3152.49,3153.16,3148.32,3149.37,1616568.0
1763484420,3149.45,3151.31,3147.85,3148.21,837266.0
1763484480,3147.24,3157.05,3146.19,3156.68,2770974.0
1763484540,3156.69,3158.21,3151.47,3153.68,1553060.0
1763484600,3153.7,3155.72,3152.32,3155.69,885898.0
1763484660,3155.61,3157.29,3148.85,3148.86,1349824.0
1763484720,3149.19,3152.62,3148.05,3148.89,979272.0
1763484780,3148.48,3151.11,3146.55,3147.49,1890938.0
1763484840,3147.74,3149.36,3145.0,3148.32,1470358.0
1763484900,3148.31,3153.44,3148.31,3150.67,904586.0
1763484960,3150.68,3150.81,3148.0,3150.32,598408.0
1763485020,3150.33,3153.16,3149.48,3153.0,671512.0
1763485080,3153.04,3153.88,3148.72,3148.72,491402.0
1763485140,3148.71,3151.81,3148.71,3150.87,556304.0
1763485200,3150.87,3152.39,3148.58,3152.13,1227006.0
1763485260,3152.38,3154.11,3148.0,3152.98,2106496.0
1763485320,3152.99,3155.29,3152.2,3154.34,993032.0
1763485380,3154.18,3157.79,3152.73,3157.78,1211568.0
1763485440,3156.83,3157.76,3153.7,3154.99,1720412.0
1763485500,3154.59,3155.78,3152.93,3153.5,949834.0
1763485560,3153.49,3153.67,3149.04,3149.59,1023814.0
1763485620,3149.59,3154.0,3149.34,3153.3,1724706.0
1763485680,3152.67,3153.12,3148.24,3151.36,1050754.0
1763485740,3151.12,3153.45,3149.22,3149.93,765312.0
1763485800,3149.43,3155.11,3149.23,3153.94,1530304.0
1763485860,3153.94,3153.94,3148.58,3151.49,1328304.0
1763485920,3151.49,3152.82,3144.19,3146.83,3084130.0
1763485980,3146.23,3146.59,3143.47,3144.6,1499672.0
1763486040,3144.49,3144.49,3137.17,3138.64,5816932.0
1763486100,3139.07,3143.9,3138.08,3143.02,2370960.0
1763486160,3143.02,3147.11,3142.26,3146.4,1283864.0
1763486220,3146.39,3146.39,3140.82,3141.8,956062.0
1763486280,3141.8,3145.02,3141.35,3142.99,910210.0
1763486340,3143.27,3144.94,3140.88,3143.55,1073710.0
1763486400,3143.73,3149.68,3143.73,3148.66,1889148.0
1763486460,3148.65,3151.55,3147.26,3150.36,932416.0
1763486520,3150.36,3151.2,3142.37,3143.44,687692.0
1763486580,3143.43,3144.0,3140.48,3141.35,960222.0
1763486640,3141.72,3142.03,3137.68,3138.32,1335326.0
1763486700,3138.15,3139.82,3137.01,3137.44,1144634.0
1763486760,3137.23,3138.0,3133.96,3137.41,1713616.0
1763486820,3137.09,3137.81,3127.93,3128.0,5190318.0
1763486880,3128.01,3130.81,3122.61,3123.73,5713868.0
1763486940,3123.01,3125.08,3121.62,3124.28,3157642.0
1763487000,3124.09,3126.62,3123.32,3126.28,3567666.0
1763487060,3126.28,3126.29,3121.22,3125.0,1891438.0
1763487120,3124.41,3126.04,3122.37,3122.82,1199350.0
1763487180,3122.52,3123.04,3119.33,3121.58,3223354.0
1763487240,3120.83,3127.88,3119.29,3127.39,1610940.0
1763487300,3127.12,3132.96,3126.45,3130.23,3141314.0
1763487360,3129.68,3130.1,3123.79,3125.03,1566728.0
1763487420,3124.63,3127.47,3124.14,3125.65,1034452.0
1763487480,3125.89,3134.96,3125.89,3132.52,2286626.0
1763487540,3133.51,3137.05,3130.68,3135.86,1863014.0
1763487600,3135.83,3139.07,3131.92,3137.07,2311762.0
1763487660,3135.25,3137.95,3132.25,3132.69,2163950.0
1763487720,3132.69,3137.69,3132.69,3134.36,733724.0
1763487780,3134.35,3137.71,3133.8,3134.32,740706.0
1763487840,3134.32,3135.88,3132.91,3135.87,382314.0
1763487900,3135.88,3136.48,3129.34,3130.62,873812.0
1763487960,3130.62,3133.5,3127.94,3128.85,698776.0
1763488020,3128.85,3130.83,3128.21,3130.21,740228.0
1763488080,3130.09,3134.18,3130.08,3130.57,887932.0
1763488140,3130.57,3132.85,3128.64,3130.47,581724.0
1763488200,3130.47,3130.47,3124.0,3125.7,781712.0
1763488260,3126.43,3129.21,3126.09,3127.24,1420712.0
1763488320,3127.25,3130.0,3126.64,3129.18,851146.0
1763488380,3129.18,3135.39,3128.03,3133.46,1199422.0
1763488440,3133.64,3135.39,3132.09,3133.07,573632.0
1763488500,3132.94,3132.94,3128.51,3130.4,574606.0
1763488560,3130.4,3135.09,3130.4,3135.08,1123426.0
1763488620,3134.62,3136.62,3133.14,3134.08,1278034.0
1763488680,3134.07,3135.09,3133.46,3134.28,458348.0
1763488740,3134.4,3135.58,3133.65,3134.11,382654.0
1763488800,3134.25,3136.85,3134.2,3134.96,913818.0
1763488860,3134.96,3138.46,3134.96,3137.98,1168552.0
1763488920,3137.98,3139.58,3134.42,3134.42,1145598.0
1763488980,3134.42,3147.03,3134.17,3144.12,4261036.0
1763489040,3144.13,3145.5,3143.16,3143.37,1523422.0
1763489100,3143.37,3145.71,3142.55,3145.32,1241072.0
1763489160,3145.33,3149.67,3144.77,3147.74,2045214.0
1763489220,3147.74,3148.33,3144.11,3144.83,1545618.0
1763489280,3144.82,3146.43,3143.53,3146.43,769710.0
1763489340,3146.6,3147.54,3145.0,3145.99,967800.0
1763489400,3145.99,3149.72,3145.99,3149.63,1148364.0
1763489460,3149.62,3153.11,3149.04,3150.44,3128478.0
1763489520,3150.45,3150.62,3148.25,3149.29,851492.0
1763489580,3149.39,3152.52,3148.55,3148.92,704694.0
1763489640,3148.92,3151.23,3147.57,3150.42,833588.0
1763489700,3150.41,3151.41,3146.12,3149.84,1063014.0
1763489760,3149.83,3151.73,3149.46,3151.65,672514.0
1763489820,3151.2,3151.68,3147.28,3149.56,795150.0
1763489880,3149.79,3152.68,3149.56,3151.38,1209784.0
1763489940,3151.0,3151.0,3147.64,3147.64,500074.0
1763490000,3147.73,3147.93,3142.38,3142.75,1074526.0
1763490060,3143.27,3145.04,3143.0,3144.77,478744.0
1763490120,3144.78,3145.41,3143.0,3145.41,375812.0
1763490180,3146.3,3146.8,3144.19,3146.47,551182.0
1763490240,3146.05,3146.41,3143.36,3145.78,641942.0
1763490300,3145.38,3145.38,3141.06,3141.8,561018.0
1763490360,3141.8,3141.8,3138.4,3139.5,2047616.0
1763490420,3139.8,3147.05,3139.8,3146.36,1178056.0
1763490480,3146.21,3146.83,3141.99,3141.99,535374.0
1763490540,3141.99,3143.38,3141.15,3142.38,280762.0
1763490600,3142.39,3146.39,3142.38,3145.7,525492.0
1763490660,3145.7,3148.85,3143.42,3148.78,1110022.0
1763490720,3148.79,3149.18,3146.93,3148.21,652208.0
1763490780,3148.14,3149.73,3147.71,3148.87,721836.0
1763490840,3148.85,3151.85,3148.56,3151.66,927994.0
1763490900,3151.7,3153.4,3148.49,3149.84,606082.0
1763490960,3149.84,3150.9,3147.18,3150.67,698700.0
1763491020,3150.2,3150.21,3146.56,3148.89,499724.0
1763491080,3148.71,3149.76,3145.82,3149.6,666844.0
1763491140,3149.64,3153.52,3149.35,3152.73,1411490.0
1763491200,3152.74,3158.61,3152.73,3157.76,4691822.0
1763491260,3157.0,3158.25,3156.05,3157.19,1249626.0
1763491320,3157.19,3157.2,3154.85,3155.73,811190.0
1763491380,3155.73,3156.19,3152.69,3156.19,1218474.0
1763491440,3156.19,3157.93,3155.97,3156.99,1773156.0
1763491500,3156.99,3161.99,3155.91,3160.61,2598188.0
1763491560,3160.33,3164.63,3160.08,3160.46,2432622.0
1763491620,3160.46,3164.82,3158.6,3161.86,2160438.0
1763491680,3161.86,3166.83,3159.05,3159.94,2412252.0
1763491740,3159.7,3161.81,3157.23,3160.87,1464730.0
1763491800,3161.44,3166.34,3158.52,3164.99,2143262.0
1763491860,3165.0,3168.96,3164.99,3168.3,2246158.0
1763491920,3168.3,3168.75,3164.75,3165.67,1235548.0
1763491980,3165.67,3165.79,3162.72,3162.96,1045746.0
1763492040,3162.88,3164.47,3162.09,3164.28,366246.0
1763492100,3164.29,3164.29,3160.12,3160.13,1380402.0
1763492160,3160.13,3160.88,3159.35,3160.77,651642.0
1763492220,3160.77,3161.0,3158.09,3158.28,596898.0
1763492280,3158.29,3159.63,3156.38,3158.58,663128.0
1763492340,3158.58,3160.38,3158.57,3159.11,532112.0
1763492400,3159.27,3159.42,3156.22,3158.17,735920.0
1763492460,3158.17,3160.9,3157.07,3157.07,1831618.0
1763492520,3156.65,3158.11,3155.33,3157.74,1223410.0
1763492580,3157.73,3157.73,3152.73,3155.88,933438.0
1763492640,3155.88,3157.0,3155.33,3155.84,371620.0
1763492700,3155.83,3157.61,3155.52,3156.33,402016.0
1763492760,3156.33,3158.11,3155.31,3158.11,768266.0
1763492820,3158.24,3160.49,3156.25,3158.59,1014818.0
1763492880,3158.59,3159.36,3157.77,3158.7,618258.0
1763492940,3158.7,3161.0,3156.01,3159.24,665098.0
1763493000,3159.24,3160.53,3157.21,3159.32,822670.0
1763493060,3159.31,3162.73,3157.2,3162.73,1159290.0
1763493120,3162.84,3165.92,3162.84,3163.97,2147316.0
1763493180,3163.37,3166.32,3161.23,3165.98,873958.0
1763493240,3165.97,3167.05,3163.15,3164.01,1176354.0
1763493300,3164.0,3165.64,3160.16,3161.58,913632.0
1763493360,3161.57,3162.23,3159.03,3160.86,697220.0
1763493420,3160.38,3160.39,3157.17,3158.93,284542.0
1763493480,3158.93,3161.72,3158.93,3161.72,670732.0
1763493540,3161.85,3166.08,3161.72,3164.4,632962.0
1763493600,3164.09,3166.89,3162.58,3163.0,1564560.0
1763493660,3163.0,3163.62,3160.71,3160.72,816294.0
1763493720,3161.22,3161.5,3158.0,3159.32,1520118.0
1763493780,3159.18,3160.14,3157.43,3159.12,1054066.0
1763493840,3159.12,3159.22,3157.95,3158.9,255308.0
1763493900,3158.74,3161.72,3158.01,3160.64,355858.0
1763493960,3160.64,3161.51,3159.16,3160.04,422630.0
1763494020,3159.81,3160.91,3157.47,3160.81,911772.0
1763494080,3160.8,3160.97,3158.09,3158.15,844484.0
1763494140,3158.02,3160.31,3157.74,3159.66,215810.0
1763494200,3159.91,3160.59,3158.9,3159.83,271300.0
1763494260,3160.33,3160.85,3157.56,3158.16,635658.0
1763494320,3158.16,3158.16,3153.7,3154.23,1126786.0
1763494380,3154.22,3155.5,3152.73,3153.43,1514852.0
1763494440,3153.5,3154.05,3149.19,3150.03,2072692.0
1763494500,3150.2,3151.94,3149.0,3150.6,886056.0
1763494560,3151.15,3152.41,3149.47,3150.82,712324.0
1763494620,3151.08,3155.74,3151.08,3155.29,946010.0
1763494680,3154.93,3155.49,3150.29,3151.54,1244008.0
1763494740,3151.55,3161.51,3151.55,3160.66,1191366.0
1763494800,3160.66,3160.98,3155.25,3155.74,1037072.0
1763494860,3155.75,3157.04,3153.11,3153.12,1259906.0
1763494920,3153.12,3153.29,3149.03,3149.76,1450886.0
1763494980,3149.67,3151.77,3148.88,3149.09,1638296.0
1763495040,3149.1,3149.72,3144.44,3145.36,1606636.0
1763495100,3144.4,3146.98,3144.21,3146.23,1299326.0
1763495160,3146.24,3146.56,3142.2,3142.96,1125026.0
1763495220,3142.98,3150.01,3142.97,3149.0,1356370.0
1763495280,3148.55,3148.55,3143.75,3144.36,727828.0
1763495340,3144.36,3146.39,3141.44,3141.6,1521702.0
1763495400,3141.6,3142.8,3139.35,3140.89,1573326.0
1763495460,3143.01,3147.58,3140.17,3145.33,1692832.0
1763495520,3145.34,3146.27,3142.77,3143.48,405524.0
1763495580,3143.49,3144.06,3140.26,3140.39,993010.0
1763495640,3140.39,3141.14,3135.12,3137.6,3327382.0
1763495700,3137.59,3139.96,3135.09,3139.96,1375588.0
1763495760,3139.64,3141.54,3138.15,3141.53,524948.0
1763495820,3141.53,3142.53,3139.64,3140.61,713202.0
1763495880,3140.93,3142.38,3140.26,3141.31,821102.0
1763495940,3141.58,3145.58,3141.32,3144.63,443458.0
1763496000,3144.63,3147.81,3142.8,3147.81,908548.0
1763496060,3147.8,3148.24,3145.01,3147.02,624132.0
1763496120,3147.02,3147.73,3142.83,3144.84,1310578.0
1763496180,3144.99,3146.66,3144.44,3145.74,649770.0
1763496240,3145.74,3146.38,3144.76,3146.36,281504.0
1763496300,3146.36,3146.36,3141.85,3141.86,412754.0
1763496360,3141.3,3143.34,3139.76,3142.51,363120.0
1763496420,3142.52,3144.05,3141.07,3142.21,504794.0
1763496480,3142.21,3144.0,3140.01,3142.79,642468.0
1763496540,3142.8,3144.65,3141.92,3143.05,707474.0
1763496600,3143.34,3145.01,3142.42,3142.72,462340.0
1763496660,3142.36,3142.51,3137.51,3137.8,544956.0
1763496720,3137.81,3139.19,3136.67,3138.77,544876.0
1763496780,3138.52,3138.96,3136.33,3138.93,695248.0
1763496840,3138.93,3141.09,3138.68,3140.72,451360.0
1763496900,3140.72,3141.76,3140.01,3140.33,276622.0
1763496960,3140.32,3142.72,3140.14,3142.24,256502.0
1763497020,3142.24,3147.4,3142.24,3145.22,577880.0
1763497080,3145.23,3146.94,3144.93,3145.67,1005250.0
1763497140,3145.67,3146.65,3144.83,3145.58,379318.0
1763497200,3145.59,3146.59,3144.11,3146.58,303894.0
1763497260,3146.57,3149.39,3146.27,3147.36,643254.0
1763497320,3147.61,3148.47,3147.0,3147.24,265394.0
1763497380,3147.24,3149.16,3145.56,3147.79,288598.0
1763497440,3147.78,3148.04,3144.26,3145.46,301528.0
1763497500,3145.46,3145.67,3140.9,3141.31,733274.0
1763497560,3141.31,3142.85,3138.4,3142.02,401774.0
1763497620,3142.02,3142.33,3140.26,3141.14,240478.0
1763497680,3141.14,3143.08,3139.34,3142.93,790950.0
1763497740,3142.93,3146.99,3142.93,3146.44,371872.0
1763497800,3146.43,3148.22,3144.29,3146.81,561012.0
1763497860,3146.51,3146.51,3140.84,3140.84,396496.0
1763497920,3140.56,3141.21,3138.36,3139.17,556618.0
1763497980,3139.18,3139.18,3135.29,3135.29,853954.0
1763498040,3135.0,3135.0,3131.46,3132.54,1518838.0
1763498100,3133.45,3135.01,3132.32,3132.32,680818.0
1763498160,3132.33,3133.8,3130.29,3133.43,760882.0
1763498220,3133.26,3135.86,3133.12,3135.12,561830.0
1763498280,3135.12,3138.87,3134.8,3137.96,719650.0
1763498340,3137.71,3137.8,3135.78,3137.1,281980.0
1763498400,3137.1,3137.39,3134.56,3134.66,783076.0
1763498460,3134.57,3135.34,3133.4,3134.4,297314.0
1763498520,3134.33,3135.03,3132.38,3132.94,530258.0
1763498580,3132.95,3135.45,3132.49,3133.88,867174.0
1763498640,3133.87,3133.88,3131.02,3131.2,702964.0
1763498700,3131.2,3131.88,3130.0,3131.46,686058.0
1763498760,3132.05,3132.25,3126.49,3127.03,3730528.0
1763498820,3127.03,3128.6,3125.29,3128.6,1258406.0
1763498880,3128.6,3130.83,3126.09,3129.82,803236.0
1763498940,3129.56,3130.17,3128.26,3128.82,494732.0
1763499000,3130.13,3133.04,3130.13,3132.45,1635796.0
1763499060,3132.0,3133.47,3131.1,3133.25,928828.0
1763499120,3133.25,3134.66,3132.4,3132.61,474576.0
1763499180,3132.6,3134.32,3132.07,3133.54,656400.0
1763499240,3133.53,3135.7,3133.53,3133.63,686496.0
1763499300,3133.62,3134.1,3129.62,3129.62,703900.0
1763499360,3129.47,3129.62,3127.44,3128.91,837522.0
1763499420,3128.91,3129.3,3126.19,3126.65,748140.0
1763499480,3126.85,3128.26,3124.41,3125.69,1042464.0
1763499540,3125.85,3126.16,3121.66,3121.86,1551694.0
1763499600,3121.86,3122.86,3117.52,3119.04,3060614.0
1763499660,3119.05,3120.29,3113.57,3120.29,3226904.0
1763499720,3120.66,3123.2,3119.11,3121.85,1375014.0
1763499780,3121.71,3121.71,3118.96,3120.3,734328.0
1763499840,3120.31,3121.98,3117.29,3117.29,1740926.0
1763499900,3117.2,3120.83,3115.95,3116.81,1959030.0
1763499960,3116.8,3118.95,3115.85,3118.68,652630.0
1763500020,3118.67,3118.68,3115.01,3116.5,855610.0
1763500080,3116.49,3116.5,3114.23,3115.72,694514.0
1763500140,3116.47,3118.41,3116.23,3117.08,707020.0
1763500200,3117.08,3122.44,3117.08,3122.01,867660.0
1763500260,3122.01,3122.01,3119.76,3119.88,457752.0
1763500320,3120.12,3124.01,3120.12,3124.0,525822.0
1763500380,3123.9,3125.28,3123.9,3125.23,716724.0
1763500440,3125.22,3125.88,3124.86,3125.41,521940.0
1763500500,3125.42,3126.28,3124.38,3125.76,1169992.0
1763500560,3125.76,3126.24,3123.99,3124.0,1576494.0
1763500620,3123.99,3125.12,3123.2,3123.73,768828.0
1763500680,3123.72,3123.73,3119.11,3121.84,465476.0
1763500740,3121.84,3125.0,3121.83,3124.01,224438.0
1763500800,3123.52,3125.29,3123.19,3125.28,242428.0
1763500860,3125.3,3126.0,3123.41,3125.98,243286.0
1763500920,3125.99,3130.03,3125.98,3128.03,1165520.0
1763500980,3128.04,3128.6,3125.27,3125.27,393318.0
1763501040,3125.56,3126.26,3121.4,3122.79,1235998.0
1763501100,3123.48,3125.0,3122.83,3125.0,321442.0
1763501160,3125.28,3126.01,3124.01,3124.16,247562.0
1763501220,3124.16,3124.89,3123.41,3124.88,117822.0
1763501280,3124.88,3126.76,3124.33,3124.34,514734.0
1763501340,3124.34,3124.34,3122.73,3122.73,114118.0
1763501400,3122.73,3122.73,3120.16,3120.87,372512.0
1763501460,3120.87,3122.52,3117.8,3119.36,344056.0
1763501520,3119.36,3119.36,3105.78,3105.78,6378804.0
1763501580,3105.78,3110.14,3105.78,3108.3,2413826.0
1763501640,3108.3,3108.74,3104.69,3108.74,1571358.0
1763501700,3108.73,3109.57,3106.79,3107.99,1210664.0
1763501760,3108.0,3108.58,3106.93,3108.05,676250.0
1763501820,3108.04,3109.73,3107.41,3109.72,876118.0
1763501880,3109.71,3110.91,3107.1,3107.39,863060.0
1763501940,3107.1,3107.63,3106.77,3107.24,1179672.0
1763502000,3107.24,3107.47,3105.55,3107.47,944056.0
1763502060,3106.99,3107.55,3105.88,3106.37,557080.0
1763502120,3106.37,3108.0,3106.37,3107.74,327832.0
1763502180,3107.74,3107.74,3103.23,3104.49,1434642.0
1763502240,3104.5,3106.02,3102.82,3102.83,531938.0
1763502300,3102.31,3102.83,3100.19,3101.88,1591454.0
1763502360,3101.88,3103.32,3101.88,3102.42,591704.0
1763502420,3102.4,3102.4,3098.86,3099.48,1913592.0
1763502480,3098.69,3100.61,3096.07,3099.75,2594316.0
1763502540,3099.87,3103.87,3099.87,3100.23,719642.0
1763502600,3100.24,3100.24,3097.17,3099.72,896154.0
1763502660,3099.72,3103.82,3099.3,3102.01,691750.0
1763502720,3102.0,3104.54,3102.0,3103.14,398744.0
1763502780,3103.14,3103.14,3100.78,3101.15,754330.0
1763502840,3100.97,3101.31,3096.95,3096.97,1153480.0
1763502900,3096.97,3097.6,3096.4,3097.59,308018.0
1763502960,3097.6,3099.58,3096.64,3097.71,941230.0
1763503020,3098.11,3098.64,3096.57,3098.45,428774.0
1763503080,3098.45,3099.72,3098.45,3099.14,601316.0
1763503140,3099.15,3099.15,3096.4,3097.0,687200.0
1763503200,3097.01,3097.53,3096.53,3097.12,599852.0
1763503260,3097.12,3098.78,3097.11,3098.42,791464.0
1763503320,3098.41,3103.31,3098.41,3101.75,1972656.0
1763503380,3102.39,3106.2,3100.32,3100.46,3663730.0
1763503440,3100.47,3102.0,3100.11,3101.66,514498.0
1763503500,3101.66,3107.45,3101.66,3106.14,559730.0
1763503560,3106.03,3107.73,3104.65,3105.55,554636.0
1763503620,3105.85,3106.9,3105.85,3105.89,194214.0
1763503680,3105.88,3109.95,3105.06,3108.18,1005126.0
1763503740,3108.39,3111.76,3108.39,3110.14,869988.0
1763503800,3110.14,3111.99,3110.13,3111.31,572272.0
1763503860,3111.32,3116.59,3110.72,3116.26,1181378.0
1763503920,3116.27,3117.0,3112.95,3112.95,804348.0
1763503980,3112.87,3116.23,3112.75,3115.94,432158.0
1763504040,3115.94,3120.0,3115.94,3120.0,902506.0
1763504100,3120.0,3120.75,3111.73,3114.39,1046908.0
1763504160,3114.19,3114.85,3113.53,3114.0,245398.0
1763504220,3114.01,3117.86,3114.01,3116.58,659400.0
1763504280,3117.05,3118.61,3117.05,3117.53,828144.0
1763504340,3117.54,3118.87,3116.86,3116.86,360170.0
1763504400,3116.86,3118.06,3116.86,3117.71,366762.0
1763504460,3117.71,3119.0,3117.71,3118.22,409412.0
1763504520,3118.22,3119.53,3118.0,3119.12,435670.0
1763504580,3119.11,3121.9,3118.79,3121.3,740618.0
1763504640,3121.3,3121.5,3120.52,3120.54,420380.0
1763504700,3120.53,3122.35,3119.41,3122.35,375024.0
1763504760,3122.35,3123.0,3120.96,3121.68,398548.0
1763504820,3121.67,3122.69,3121.67,3122.13,416390.0
1763504880,3122.13,3126.67,3122.12,3125.54,1518392.0
1763504940,3125.53,3125.74,3125.0,3125.03,751352.0
1763505000,3125.03,3125.47,3121.68,3121.87,2288862.0
1763505060,3121.87,3122.49,3121.67,3122.49,464936.0
1763505120,3122.49,3123.53,3121.86,3122.47,403578.0
1763505180,3122.47,3126.05,3122.24,3126.05,385982.0
1763505240,3126.04,3128.49,3126.04,3127.14,728064.0
1763505300,3127.14,3127.15,3126.52,3127.14,290414.0
1763505360,3127.14,3128.72,3127.03,3127.77,260054.0
1763505420,3127.76,3127.76,3126.24,3126.25,399972.0
1763505480,3126.24,3126.59,3124.78,3124.79,386446.0
1763505540,3124.79,3124.79,3120.01,3121.19,937872.0
1763505600,3121.89,3123.8,3121.89,3122.0,312634.0
1763505660,3122.0,3124.78,3121.99,3124.76,269340.0
1763505720,3124.01,3124.01,3121.63,3121.63,411472.0
1763505780,3121.63,3124.38,3121.57,3124.05,248860.0
1763505840,3124.05,3124.06,3122.0,3122.0,187134.0
1763505900,3122.01,3123.3,3122.0,3123.29,134874.0
1763505960,3123.29,3124.14,3122.0,3122.0,223512.0
1763506020,3122.0,3122.26,3118.27,3120.12,1430664.0
1763506080,3120.12,3120.29,3119.1,3120.0,217172.0
1763506140,3119.99,3120.0,3118.74,3118.74,304912.0
1763506200,3118.75,3124.35,3118.74,3124.34,390186.0
1763506260,3124.35,3124.75,3122.73,3122.73,176308.0
1763506320,3122.74,3123.12,3121.98,3123.11,256338.0
1763506380,3123.11,3124.0,3123.0,3123.99,100714.0
1763506440,3124.0,3124.0,3123.0,3123.8,66996.0
1763506500,3123.81,3124.78,3123.8,3124.77,335132.0
1763506560,3124.77,3125.81,3124.04,3124.04,200930.0
1763506620,3124.42,3124.43,3124.04,3124.33,131810.0
1763506680,3124.34,3124.34,3121.65,3121.65,232550.0
1763506740,3121.65,3126.25,3120.26,3124.03,338064.0
1763506800,3124.01,3125.14,3122.25,3122.25,473520.0
1763506860,3122.1,3125.1,3121.83,3123.19,551798.0
1763506920,3123.19,3123.19,3120.24,3121.32,523890.0
1763506980,3121.32,3121.88,3118.98,3120.74,780454.0
1763507040,3120.74,3122.52,3119.74,3119.95,494704.0
1763507100,3119.62,3122.08,3119.45,3121.91,789410.0
1763507160,3120.85,3122.27,3119.56,3119.6,361028.0
1763507220,3119.6,3122.08,3116.22,3121.13,1264650.0
1763507280,3120.73,3120.73,3116.91,3117.4,521516.0
1763507340,3117.38,3117.43,3111.63,3112.45,1403046.0
1763507400,3112.45,3113.85,3109.24,3111.46,1896834.0
1763507460,3111.59,3112.28,3109.91,3110.61,926802.0
1763507520,3110.6,3110.61,3106.13,3108.49,894154.0
1763507580,3108.49,3108.72,3107.31,3108.65,592772.0
1763507640,3108.65,3111.0,3108.55,3111.0,535140.0
1763507700,3111.0,3113.01,3111.0,3112.78,496090.0
1763507760,3112.77,3112.77,3110.2,3110.21,491694.0
1763507820,3110.21,3111.31,3109.31,3111.3,282958.0
1763507880,3111.3,3114.69,3110.96,3112.7,484490.0
1763507940,3112.69,3113.45,3111.7,3113.0,168764.0
1763508000,3112.57,3113.9,3112.08,3113.21,260072.0
1763508060,3113.21,3115.67,3113.21,3114.87,338168.0
1763508120,3114.87,3114.87,3113.7,3114.21,424518.0
1763508180,3114.22,3116.5,3112.95,3115.68,377554.0
1763508240,3115.67,3116.55,3114.63,3114.63,450468.0
1763508300,3114.33,3115.45,3112.3,3115.44,1051340.0
1763508360,3115.58,3118.01,3115.58,3117.23,437354.0
1763508420,3117.23,3118.12,3115.75,3118.12,454468.0
1763508480,3118.11,3118.26,3117.81,3118.11,149620.0
1763508540,3118.12,3118.4,3117.11,3117.11,244328.0
1763508600,3117.01,3119.81,3116.8,3119.29,417832.0
1763508660,3119.3,3119.3,3117.11,3117.68,213778.0
1763508720,3117.68,3118.26,3115.2,3118.1,349624.0
1763508780,3118.11,3119.95,3117.7,3117.94,310970.0
1763508840,3117.94,3120.89,3116.6,3120.15,292440.0
1763508900,3120.16,3120.65,3119.49,3120.48,532086.0
1763508960,3120.47,3121.72,3119.57,3119.57,479026.0
1763509020,3119.57,3121.27,3119.56,3121.08,250686.0
1763509080,3121.07,3121.97,3119.77,3120.09,387374.0
1763509140,3120.24,3121.51,3120.23,3121.25,302840.0
1763509200,3121.25,3121.8,3119.96,3120.34,253450.0
1763509260,3120.37,3120.84,3119.14,3119.33,175084.0
1763509320,3119.33,3120.99,3118.3,3119.61,418332.0
1763509380,3119.62,3120.1,3117.87,3118.14,468860.0
1763509440,3118.4,3119.31,3117.95,3119.3,218474.0
1763509500,3119.3,3120.71,3118.2,3119.04,231786.0
1763509560,3119.01,3119.44,3115.11,3115.11,334286.0
1763509620,3115.12,3115.12,3113.79,3114.04,498390.0
1763509680,3114.04,3114.6,3113.16,3114.56,618714.0
1763509740,3114.57,3115.11,3113.11,3113.12,382240.0
1763509800,3113.12,3115.0,3112.41,3114.71,381694.0
1763509860,3114.71,3116.88,3114.02,3114.02,470540.0
1763509920,3114.05,3116.9,3114.04,3116.89,178850.0
1763509980,3116.89,3118.46,3115.96,3118.02,111154.0
1763510040,3118.01,3118.27,3116.54,3117.48,118940.0
1763510100,3117.47,3118.13,3116.54,3117.45,107788.0
1763510160,3117.54,3120.57,3117.54,3120.53,281378.0
1763510220,3120.53,3124.05,3120.53,3123.95,525076.0
1763510280,3123.88,3124.7,3122.27,3122.64,753760.0
1763510340,3122.65,3122.65,3122.02,3122.21,371776.0
1763510400,3122.2,3122.74,3120.1,3121.1,575534.0
1763510460,3121.87,3122.54,3116.46,3116.47,787524.0
1763510520,3116.47,3116.47,3107.24,3107.7,3427300.0
1763510580,3107.96,3109.67,3107.18,3107.99,1298492.0
1763510640,3107.39,3109.91,3107.39,3109.0,816718.0
1763510700,3109.41,3109.41,3102.11,3102.37,1806204.0
1763510760,3102.5,3103.46,3101.15,3103.12,1224432.0
1763510820,3102.92,3104.21,3102.35,3103.14,1244204.0
1763510880,3103.14,3104.4,3101.95,3104.35,730824.0
1763510940,3104.34,3108.5,3102.88,3108.08,824612.0
1763511000,3108.07,3108.33,3103.91,3105.63,1079590.0
1763511060,3105.62,3106.24,3102.76,3106.01,1503160.0
1763511120,3106.01,3106.01,3102.68,3103.31,789744.0
1763511180,3103.3,3103.54,3100.25,3100.62,494890.0
1763511240,3101.47,3104.51,3101.12,3102.14,1030506.0
1763511300,3103.01,3103.75,3100.5,3100.97,478676.0
1763511360,3100.96,3103.67,3098.06,3098.31,1403764.0
1763511420,3098.31,3098.63,3086.39,3089.19,6773724.0
1763511480,3089.18,3090.12,3084.46,3085.07,3035984.0
1763511540,3085.07,3086.54,3076.46,3076.46,5764794.0
1763511600,3077.81,3085.97,3077.8,3085.03,3313096.0
1763511660,3084.92,3087.99,3082.51,3082.64,2856322.0
1763511720,3082.48,3092.87,3080.01,3092.87,2897116.0
1763511780,3092.5,3094.5,3090.48,3094.26,1534444.0
1763511840,3094.25,3094.25,3091.48,3091.87,810120.0
1763511900,3092.22,3093.85,3089.77,3093.6,1061792.0
1763511960,3094.24,3097.96,3093.96,3095.66,988838.0
1763512020,3095.63,3096.09,3094.09,3094.09,810042.0
1763512080,3094.1,3094.1,3091.8,3093.18,1112270.0
1763512140,3092.65,3093.91,3090.99,3091.93,2100598.0
1763512200,3091.93,3093.33,3090.86,3092.57,634266.0
1763512260,3092.49,3094.87,3092.49,3094.86,1396128.0
1763512320,3094.87,3097.47,3089.53,3090.36,1106900.0
1763512380,3090.12,3090.36,3088.86,3089.98,1289790.0
1763512440,3089.85,3090.11,3085.86,3085.88,687794.0
1763512500,3085.88,3089.06,3085.02,3088.72,1065148.0
1763512560,3089.65,3091.99,3088.5,3090.27,758054.0
1763512620,3090.27,3090.87,3087.35,3089.99,498180.0
1763512680,3089.98,3089.98,3085.05,3086.8,526530.0
1763512740,3086.81,3094.41,3086.37,3094.28,799576.0
1763512800,3094.6,3095.74,3093.27,3093.89,1248322.0
1763512860,3093.49,3097.94,3093.48,3097.08,1093508.0
1763512920,3097.08,3098.3,3095.72,3098.06,700650.0
1763512980,3098.15,3106.57,3097.98,3102.94,1882666.0
1763513040,3102.7,3107.79,3102.5,3104.23,1775612.0
1763513100,3103.89,3104.75,3101.97,3101.97,735322.0
1763513160,3101.98,3106.47,3101.22,3102.08,1037602.0
1763513220,3102.08,3104.73,3100.35,3100.75,620860.0
1763513280,3100.75,3102.71,3100.0,3102.5,1989134.0
1763513340,3100.88,3104.85,3100.86,3104.83,579776.0
1763513400,3104.83,3107.32,3104.3,3106.22,519712.0
1763513460,3106.59,3107.19,3105.03,3106.45,492638.0
1763513520,3106.42,3108.31,3105.0,3108.31,488578.0
1763513580,3108.32,3108.32,3106.24,3106.69,689382.0
1763513640,3106.69,3108.19,3104.56,3105.03,675448.0
1763513700,3105.02,3105.76,3103.85,3104.31,351518.0
1763513760,3104.63,3106.41,3104.62,3106.39,457944.0
1763513820,3106.4,3106.81,3104.44,3104.96,423182.0
1763513880,3104.96,3105.3,3103.84,3103.85,199944.0
1763513940,3103.84,3103.85,3098.04,3099.57,636048.0
1763514000,3099.99,3100.58,3094.99,3098.4,2232018.0
1763514060,3098.4,3098.48,3095.46,3097.28,433096.0
1763514120,3097.28,3097.28,3092.69,3093.04,915748.0
1763514180,3093.04,3094.67,3090.53,3093.19,984872.0
1763514240,3093.19,3094.78,3092.44,3094.77,423674.0
1763514300,3095.33,3096.79,3093.1,3095.28,448414.0
1763514360,3095.03,3099.67,3093.46,3093.76,602200.0
1763514420,3093.76,3097.54,3090.84,3091.2,835898.0
1763514480,3091.19,3093.91,3090.33,3091.66,1185948.0
1763514540,3091.67,3093.27,3088.69,3090.9,1092182.0
1763514600,3090.9,3090.9,3087.5,3088.86,1219440.0
1763514660,3089.26,3090.05,3084.11,3085.89,2066776.0
1763514720,3085.88,3090.06,3085.88,3089.0,660874.0
1763514780,3089.0,3090.43,3088.34,3089.61,462512.0
1763514840,3089.62,3090.37,3087.6,3088.41,457052.0
1763514900,3088.41,3090.29,3085.8,3086.3,514974.0
1763514960,3086.0,3092.72,3085.75,3091.99,927774.0
1763515020,3091.84,3093.65,3090.26,3091.36,594122.0
1763515080,3091.01,3093.53,3090.0,3093.3,404172.0
1763515140,3093.51,3097.99,3093.24,3095.52,697162.0
1763515200,3095.51,3099.35,3094.58,3099.22,729280.0
1763515260,3099.21,3115.53,3099.21,3111.9,4830830.0
1763515320,3111.06,3111.73,3103.04,3103.7,1844380.0
1763515380,3103.7,3109.97,3102.31,3109.2,989614.0
1763515440,3109.1,3109.35,3104.55,3106.12,1052832.0
1763515500,3106.97,3108.9,3105.91,3106.85,587374.0
1763515560,3106.84,3110.85,3105.77,3108.54,1161478.0
1763515620,3108.54,3110.12,3108.0,3108.3,859636.0
1763515680,3108.29,3108.5,3107.4,3108.1,532012.0
1763515740,3108.11,3110.84,3108.11,3110.17,313182.0
1763515800,3110.17,3110.76,3108.42,3108.78,779446.0
1763515860,3107.51,3109.01,3106.44,3106.51,1796498.0
1763515920,3106.52,3107.53,3104.23,3106.62,913568.0
1763515980,3105.9,3106.61,3101.6,3102.88,851850.0
1763516040,3102.88,3103.06,3098.35,3100.68,1808008.0
1763516100,3100.67,3103.77,3099.73,3103.4,633522.0
1763516160,3103.76,3103.77,3100.51,3102.06,571870.0
1763516220,3101.54,3106.59,3099.44,3104.75,682478.0
1763516280,3104.76,3107.01,3103.43,3103.47,853014.0
1763516340,3103.46,3103.96,3099.01,3103.12,2442188.0
1763516400,3103.12,3106.2,3101.76,3105.51,1249070.0
1763516460,3105.51,3105.51,3103.02,3103.08,221948.0
1763516520,3103.29,3103.96,3101.5,3102.72,267640.0
1763516580,3102.73,3104.48,3102.27,3104.31,248710.0
1763516640,3104.31,3106.1,3102.11,3105.84,622560.0
1763516700,3106.03,3106.9,3102.24,3102.55,896426.0
1763516760,3102.65,3103.96,3099.54,3100.45,924118.0
1763516820,3100.65,3101.58,3097.74,3098.07,603764.0
1763516880,3098.06,3099.42,3098.06,3098.76,622352.0
1763516940,3098.76,3098.89,3097.42,3097.61,494174.0
1763517000,3098.79,3099.0,3096.71,3098.89,528666.0
1763517060,3098.9,3101.41,3098.89,3100.99,533766.0
1763517120,3101.33,3104.99,3098.66,3104.99,323156.0
1763517180,3104.5,3104.7,3102.16,3103.08,335934.0
1763517240,3103.07,3104.37,3101.77,3102.84,215004.0
1763517300,3102.84,3104.2,3101.61,3104.19,358530.0
1763517360,3104.19,3104.46,3096.25,3097.06,1310426.0
1763517420,3097.07,3097.56,3094.01,3094.73,467672.0
1763517480,3094.72,3095.57,3093.98,3095.19,285410.0
1763517540,3095.18,3104.28,3094.64,3104.28,1073312.0
1763517600,3104.21,3105.44,3102.76,3102.9,732008.0
1763517660,3102.9,3105.43,3102.02,3104.01,413960.0
1763517720,3103.86,3104.17,3100.18,3101.94,524872.0
1763517780,3101.95,3104.14,3097.43,3097.43,770112.0
1763517840,3097.95,3102.39,3096.86,3101.63,468590.0
1763517900,3101.62,3111.96,3101.62,3111.56,1483144.0
1763517960,3111.56,3113.2,3110.59,3110.59,1260366.0
1763518020,3110.57,3112.38,3110.06,3111.2,953518.0
1763518080,3110.97,3112.08,3110.01,3111.38,335470.0
1763518140,3111.39,3113.87,3110.36,3113.02,519240.0
1763518200,3113.01,3118.09,3112.99,3114.14,1629238.0
1763518260,3114.14,3118.8,3113.51,3115.5,1011672.0
1763518320,3115.3,3117.0,3115.21,3115.38,970564.0
1763518380,3115.21,3116.91,3114.01,3115.85,829566.0
1763518440,3115.68,3118.85,3115.35,3117.37,672034.0
1763518500,3117.37,3123.99,3117.18,3119.32,3800588.0
1763518560,3119.59,3124.3,3118.09,3118.48,1929258.0
1763518620,3118.94,3120.58,3117.44,3117.71,1135776.0
1763518680,3117.72,3118.88,3115.85,3116.82,852794.0
1763518740,3116.75,3118.16,3114.19,3114.31,550846.0
1763518800,3114.32,3114.63,3111.59,3112.79,680666.0
1763518860,3112.9,3113.0,3110.01,3112.8,829352.0
1763518920,3112.52,3112.52,3109.8,3110.54,847800.0
1763518980,3110.54,3110.54,3103.41,3107.0,2572734.0
1763519040,3110.26,3117.43,3109.91,3115.57,4371728.0
1763519100,3115.57,3116.13,3113.29,3114.27,1300180.0
1763519160,3114.24,3115.76,3113.19,3114.82,576098.0
1763519220,3114.82,3116.12,3113.68,3116.12,346224.0
1763519280,3116.12,3117.18,3113.21,3113.21,513536.0
1763519340,3113.22,3114.02,3112.23,3113.6,276572.0
1763519400,3113.61,3114.95,3112.89,3114.68,647726.0
1763519460,3114.06,3116.51,3113.0,3116.41,834216.0
1763519520,3116.44,3118.99,3116.44,3117.08,919244.0
1763519580,3117.08,3120.0,3117.08,3119.78,392588.0
1763519640,3119.77,3119.78,3117.49,3117.5,614246.0
1763519700,3117.33,3118.08,3115.99,3115.99,298696.0
1763519760,3115.99,3119.0,3115.75,3118.27,316604.0
1763519820,3118.37,3119.5,3115.94,3119.12,533328.0
1763519880,3119.12,3122.06,3119.12,3120.3,774464.0
1763519940,3120.32,3124.26,3120.18,3123.99,1225528.0
1763520000,3123.57,3123.78,3119.0,3120.47,1109072.0
1763520060,3120.47,3120.48,3115.41,3115.88,802912.0
1763520120,3115.88,3115.88,3111.57,3111.57,523880.0
1763520180,3111.57,3112.42,3110.15,3111.71,967502.0
1763520240,3111.7,3113.39,3111.7,3112.83,1309696.0
1763520300,3112.83,3115.32,3112.05,3115.04,697100.0
1763520360,3115.03,3115.88,3113.0,3115.37,415500.0
1763520420,3115.36,3117.15,3114.66,3115.41,328124.0
1763520480,3115.41,3116.43,3114.93,3115.63,255276.0
1763520540,3115.63,3118.23,3114.93,3118.22,208388.0
1763520600,3118.22,3119.29,3116.89,3119.13,360924.0
1763520660,3119.14,3119.28,3117.42,3118.64,308092.0
1763520720,3118.56,3118.99,3116.93,3118.98,289708.0
1763520780,3118.99,3120.26,3116.82,3117.87,926428.0
1763520840,3117.85,3121.53,3117.65,3120.68,739494.0
1763520900,3120.99,3124.31,3120.99,3121.79,864730.0
1763520960,3121.8,3122.19,3117.69,3117.7,561346.0
1763521020,3117.69,3120.18,3116.99,3119.36,356016.0
1763521080,3119.22,3119.22,3114.86,3114.87,1107528.0
1763521140,3114.57,3114.57,3111.41,3112.99,1491432.0
1763521200,3112.7,3112.7,3108.94,3109.18,1050948.0
1763521260,3109.63,3113.33,3109.63,3112.39,859490.0
1763521320,3112.24,3114.21,3111.25,3112.99,810796.0
1763521380,3112.98,3116.0,3112.73,3116.0,1333896.0
1763521440,3115.99,3117.15,3113.94,3115.28,1115396.0
1763521500,3115.49,3115.62,3113.15,3113.15,529864.0
1763521560,3113.15,3113.15,3108.0,3109.88,1106246.0
1763521620,3109.88,3109.88,3107.56,3108.36,1518914.0
1763521680,3108.3,3108.86,3107.22,3108.34,1074488.0
1763521740,3108.35,3109.7,3107.94,3108.32,791900.0
1763521800,3108.12,3108.2,3105.45,3105.45,782430.0
1763521860,3105.45,3105.6,3102.08,3102.63,2194902.0
1763521920,3102.4,3105.53,3102.4,3104.63,1067268.0
1763521980,3104.63,3107.73,3104.47,3106.94,462534.0
1763522040,3106.94,3106.94,3104.02,3105.07,458518.0
1763522100,3105.07,3105.07,3101.38,3101.41,728736.0
1763522160,3101.42,3102.55,3098.1,3099.93,2228200.0
1763522220,3099.94,3099.97,3095.54,3095.55,1759028.0
1763522280,3095.32,3097.45,3095.02,3096.26,1259486.0
1763522340,3096.26,3096.26,3090.0,3092.86,5285924.0
1763522400,3092.76,3096.37,3091.12,3095.46,2135622.0
1763522460,3095.46,3095.46,3090.0,3094.34,1439210.0
1763522520,3094.34,3095.98,3093.08,3094.65,688090.0
1763522580,3094.65,3095.9,3092.86,3094.66,446220.0
1763522640,3094.51,3096.15,3093.0,3093.35,596620.0
1763522700,3093.79,3095.29,3092.24,3092.71,499410.0
1763522760,3092.59,3094.68,3091.4,3091.99,854522.0
1763522820,3091.99,3091.99,3090.19,3091.98,1152694.0
1763522880,3091.98,3092.68,3091.45,3091.87,516744.0
1763522940,3091.87,3091.87,3090.42,3091.27,937030.0
1763523000,3091.27,3091.27,3089.0,3089.7,1226274.0
1763523060,3089.69,3089.69,3085.6,3086.95,1601092.0
1763523120,3086.96,3087.47,3085.52,3085.53,1561618.0
1763523180,3085.53,3087.09,3085.0,3087.09,1048988.0
1763523240,3087.1,3087.29,3082.19,3082.19,1466780.0
1763523300,3082.19,3083.93,3080.09,3080.09,1830492.0
1763523360,3080.0,3080.01,3072.28,3074.48,5393284.0
1763523420,3074.52,3075.66,3070.54,3074.58,3157810.0
1763523480,3074.01,3074.26,3070.03,3071.68,2834876.0
1763523540,3071.67,3078.69,3071.67,3076.02,2463176.0
1763523600,3076.03,3076.05,3069.01,3074.6,3123676.0
1763523660,3074.6,3078.08,3073.06,3076.38,2013788.0
1763523720,3076.37,3079.97,3076.37,3078.24,2782302.0
1763523780,3078.24,3083.4,3078.0,3082.49,4313654.0
1763523840,3082.2,3083.8,3077.4,3078.05,1359554.0
1763523900,3078.05,3079.24,3076.46,3078.34,1241550.0
1763523960,3078.35,3080.5,3078.12,3080.0,629976.0
1763524020,3080.0,3080.28,3077.35,3078.35,733512.0
1763524080,3078.41,3078.47,3072.01,3072.01,1275336.0
1763524140,3072.01,3072.84,3068.3,3070.81,2527570.0
1763524200,3070.81,3073.12,3069.17,3071.68,1333922.0
1763524260,3071.63,3075.92,3070.7,3075.37,1430158.0
1763524320,3075.37,3077.06,3074.0,3076.68,1079232.0
1763524380,3077.0,3077.0,3072.42,3075.31,1185708.0
1763524440,3075.01,3075.65,3071.39,3071.52,609616.0
1763524500,3071.51,3075.27,3070.76,3073.82,618504.0
1763524560,3073.93,3073.93,3070.89,3071.59,1075138.0
1763524620,3071.59,3071.59,3070.0,3070.44,447178.0
1763524680,3070.43,3073.08,3069.2,3072.44,544160.0
1763524740,3072.44,3072.77,3070.29,3072.12,487754.0
1763524800,3071.59,3073.34,3068.1,3073.33,1607164.0
1763524860,3073.05,3073.05,3070.2,3072.26,1144340.0
1763524920,3073.3,3075.91,3070.12,3070.12,2227150.0
1763524980,3070.01,3070.01,3065.65,3067.17,2547554.0
1763525040,3067.17,3072.37,3066.45,3068.56,1562152.0
1763525100,3069.16,3071.04,3068.47,3070.57,832902.0
1763525160,3070.57,3072.85,3065.5,3066.43,1551970.0
1763525220,3066.62,3073.94,3061.91,3073.09,4925638.0
1763525280,3073.02,3073.25,3062.61,3063.37,3646644.0
1763525340,3063.36,3067.56,3063.36,3066.89,1059940.0
1763525400,3066.89,3068.32,3066.27,3067.55,1187304.0
1763525460,3067.55,3068.3,3066.42,3067.62,528448.0
1763525520,3068.06,3068.06,3063.62,3065.22,603460.0
1763525580,3065.3,3066.01,3061.25,3064.63,2233114.0
1763525640,3064.45,3068.77,3063.84,3068.12,851228.0
1763525700,3068.29,3071.99,3068.29,3071.27,981290.0
1763525760,3071.03,3072.73,3069.79,3070.31,1381804.0
1763525820,3070.32,3070.74,3066.28,3068.08,941114.0
1763525880,3068.09,3068.09,3061.3,3067.84,2203634.0
1763525940,3067.97,3071.14,3067.32,3070.2,1373724.0
1763526000,3070.36,3071.26,3068.67,3070.22,905994.0
1763526060,3070.21,3071.3,3069.31,3069.96,397488.0
1763526120,3069.96,3071.7,3066.66,3068.76,1908372.0
1763526180,3068.46,3071.47,3065.83,3070.23,3086952.0
1763526240,3070.01,3071.47,3069.57,3069.87,778826.0
1763526300,3069.88,3069.88,3065.86,3066.84,801176.0
1763526360,3066.47,3068.82,3064.01,3068.69,1374030.0
1763526420,3068.69,3070.62,3068.68,3070.5,417356.0
1763526480,3070.17,3071.23,3069.72,3069.73,1111940.0
1763526540,3069.72,3070.54,3068.17,3069.02,1209864.0
1763526600,3069.01,3069.1,3064.07,3066.59,653084.0
1763526660,3066.59,3067.76,3064.94,3064.94,741034.0
1763526720,3064.94,3065.71,3061.16,3063.07,1826836.0
1763526780,3063.06,3063.42,3058.22,3061.43,3804808.0
1763526840,3061.28,3061.43,3057.42,3059.37,2292400.0
1763526900,3059.36,3060.22,3057.46,3059.48,1619672.0
1763526960,3059.48,3061.99,3057.47,3061.99,1287132.0
1763527020,3061.99,3062.43,3056.88,3060.29,2008730.0
1763527080,3060.3,3061.66,3059.21,3059.93,1096854.0
1763527140,3059.94,3059.94,3058.0,3058.93,1126948.0
1763527200,3058.94,3059.69,3056.85,3057.82,911134.0
1763527260,3058.24,3059.2,3056.8,3059.2,535666.0
1763527320,3059.2,3062.04,3058.22,3060.38,1584118.0
1763527380,3060.45,3063.08,3060.45,3061.15,669748.0
1763527440,3061.08,3061.51,3058.87,3058.89,546034.0
1763527500,3058.81,3059.52,3053.3,3055.51,2392638.0
1763527560,3055.51,3060.79,3055.51,3058.9,1145958.0
1763527620,3058.91,3062.16,3058.91,3061.91,1461936.0
1763527680,3061.95,3062.77,3057.77,3057.97,817624.0
1763527740,3058.01,3062.89,3058.0,3062.25,1152130.0
1763527800,3062.55,3062.85,3058.33,3058.61,1852746.0
1763527860,3058.61,3061.41,3057.38,3061.23,1217994.0
1763527920,3061.23,3062.4,3059.15,3060.37,1272832.0
1763527980,3060.36,3060.93,3058.85,3059.7,581796.0
1763528040,3059.69,3059.7,3057.0,3058.55,654216.0
1763528100,3058.64,3059.06,3056.1,3056.25,483834.0
1763528160,3056.69,3057.45,3055.0,3056.34,952400.0
1763528220,3056.34,3056.95,3053.54,3054.84,1400830.0
1763528280,3054.85,3054.85,3051.3,3053.64,2414346.0
1763528340,3053.31,3054.51,3045.1,3047.45,8713766.0
1763528400,3048.51,3051.0,3046.02,3050.36,3271554.0
1763528460,3050.37,3052.06,3048.06,3048.88,1299572.0
1763528520,3048.87,3048.88,3043.19,3043.9,3667268.0
1763528580,3043.91,3046.74,3043.57,3045.1,1685248.0
1763528640,3045.09,3046.87,3045.09,3045.35,1006998.0
1763528700,3045.36,3046.08,3043.0,3043.72,1122752.0
1763528760,3044.05,3046.04,3043.37,3045.67,1207464.0
1763528820,3045.38,3045.39,3036.97,3039.26,3530174.0
1763528880,3038.88,3039.99,3035.02,3036.3,4503956.0
1763528940,3036.31,3042.83,3036.19,3040.09,3110548.0
1763529000,3039.92,3040.83,3038.13,3040.03,1125944.0
1763529060,3039.99,3042.55,3039.27,3040.39,1829378.0
1763529120,3040.39,3041.43,3040.0,3040.0,894868.0
1763529180,3040.01,3040.76,3039.6,3039.81,567604.0
1763529240,3039.8,3040.27,3038.16,3038.18,1079920.0
1763529300,3037.86,3038.99,3033.24,3037.73,5135322.0
1763529360,3037.73,3038.27,3035.59,3036.52,1884912.0
1763529420,3036.53,3040.97,3035.76,3038.22,1240442.0
1763529480,3037.85,3039.51,3033.78,3035.18,1191032.0
1763529540,3035.18,3042.77,3034.59,3039.12,3602676.0
1763529600,3038.97,3042.04,3033.63,3040.17,3384710.0
1763529660,3040.73,3040.73,3031.81,3035.81,4373468.0
1763529720,3036.2,3036.55,3033.0,3035.69,1148968.0
1763529780,3035.38,3037.03,3034.17,3037.03,807862.0
1763529840,3037.02,3037.02,3031.26,3034.56,1440406.0
1763529900,3034.56,3034.72,3027.42,3029.39,5439732.0
1763529960,3029.4,3029.72,3023.18,3024.05,7060806.0
1763530020,3023.93,3027.62,3022.8,3026.52,2699602.0
1763530080,3026.51,3027.76,3023.4,3025.98,2033252.0
1763530140,3025.98,3026.53,3024.17,3024.83,1889190.0
1763530200,3024.83,3025.35,3020.98,3022.79,4904752.0
1763530260,3022.79,3024.78,3021.0,3023.61,3661482.0
1763530320,3023.59,3023.69,3020.42,3020.42,1552422.0
1763530380,3020.51,3022.57,3019.45,3020.02,4038138.0
1763530440,3020.01,3021.23,3011.62,3011.63,13430242.0
1763530500,3011.63,3013.72,3008.47,3010.64,8663952.0
1763530560,3010.76,3013.69,3008.47,3011.01,4704678.0
1763530620,3011.2,3011.2,3005.0,3005.18,4675044.0
1763530680,3005.19,3006.24,3002.38,3004.95,3953416.0
1763530740,3004.5,3011.23,3003.83,3005.7,4179338.0
1763530800,3005.7,3006.41,2998.29,2999.98,7272364.0
1763530860,3000.14,3000.4,2993.55,2995.12,7634206.0
1763530920,2995.49,2998.87,2994.1,2996.51,3472672.0
1763530980,2996.52,2999.6,2996.0,2998.6,2952688.0
1763531040,2998.27,2998.64,2993.29,2995.26,3204958.0
1763531100,2995.07,3000.3,2993.85,3000.0,2641878.0
1763531160,2999.95,3001.98,2994.77,2996.22,3465902.0
1763531220,2996.93,2997.94,2990.62,2992.58,6195942.0
1763531280,2992.48,3003.01,2992.47,2998.47,4725820.0
1763531340,2998.48,2999.59,2995.71,2999.25,2534734.0
1763531400,2999.01,3001.61,2995.42,2998.99,3167894.0
1763531460,2998.51,3002.61,2998.51,3002.42,2247004.0
1763531520,3002.44,3002.63,2996.99,3000.0,4269568.0
1763531580,2999.99,3007.08,2997.89,3006.5,2529442.0
1763531640,3006.55,3012.69,3004.37,3011.42,9446362.0
1763531700,3011.13,3012.18,3008.44,3011.18,3995470.0
1763531760,3011.17,3012.5,3008.51,3008.62,5659594.0
1763531820,3008.63,3010.29,3005.39,3007.75,2812846.0
1763531880,3008.01,3011.78,3007.3,3011.73,2159448.0
1763531940,3011.46,3016.53,3011.46,3016.06,5820652.0
1763532000,3016.11,3016.32,3010.07,3013.09,3599714.0
1763532060,3012.53,3014.82,3010.49,3014.24,1793672.0
1763532120,3014.92,3016.24,3009.27,3009.28,2316016.0
1763532180,3009.27,3015.24,3009.27,3012.45,1214640.0
1763532240,3012.45,3016.49,3011.29,3016.49,1214186.0
1763532300,3016.5,3016.5,3013.04,3013.27,941658.0
1763532360,3013.27,3014.58,3010.69,3011.0,1570548.0
1763532420,3010.99,3014.96,3009.3,3014.15,1678922.0
1763532480,3014.32,3022.18,3014.32,3019.96,5228646.0
1763532540,3020.45,3029.85,3019.94,3023.41,6636582.0
1763532600,3023.16,3023.16,3017.34,3017.98,2660966.0
1763532660,3017.87,3024.62,3017.41,3024.14,2608326.0
1763532720,3023.68,3026.75,3023.13,3024.98,1855096.0
1763532780,3024.99,3028.99,3023.26,3026.71,4723166.0
1763532840,3026.58,3030.66,3026.04,3028.76,5283276.0
1763532900,3028.78,3032.55,3028.0,3029.85,3630386.0
1763532960,3029.61,3029.76,3026.92,3028.11,2638348.0
1763533020,3028.12,3028.12,3026.31,3027.3,1262110.0
1763533080,3027.21,3029.85,3027.21,3028.83,1915212.0
1763533140,3028.82,3028.82,3025.43,3025.43,1198118.0
1763533200,3024.99,3026.28,3023.3,3023.56,1413970.0
1763533260,3023.29,3026.41,3022.69,3025.85,1939552.0
1763533320,3025.87,3027.26,3023.92,3025.86,732286.0
1763533380,3025.79,3026.51,3023.01,3024.21,725536.0
1763533440,3024.4,3027.0,3022.8,3026.33,699172.0
1763533500,3026.54,3032.0,3025.65,3028.54,2559470.0
1763533560,3028.54,3028.54,3025.5,3027.63,689462.0
1763533620,3027.62,3029.5,3026.78,3028.74,693884.0
1763533680,3028.61,3029.91,3027.74,3029.7,486800.0
1763533740,3029.8,3030.16,3027.89,3030.16,1286574.0
1763533800,3029.92,3032.54,3029.03,3031.82,1092376.0
1763533860,3031.81,3036.27,3031.62,3034.93,3817186.0
1763533920,3034.66,3043.28,3034.57,3040.78,4788888.0
1763533980,3040.49,3040.64,3036.62,3038.01,1350870.0
1763534040,3038.01,3042.41,3037.22,3039.97,1420002.0
1763534100,3039.97,3040.46,3035.94,3037.25,2201346.0
1763534160,3037.22,3037.89,3035.84,3036.27,1859080.0
1763534220,3036.48,3040.99,3036.48,3037.73,1963514.0
1763534280,3037.71,3037.98,3033.42,3033.42,1676328.0
1763534340,3033.79,3034.61,3032.6,3034.06,1376656.0
1763534400,3033.84,3036.66,3033.7,3035.7,606404.0
1763534460,3035.7,3038.0,3034.95,3037.17,664764.0
1763534520,3037.7,3039.28,3037.22,3038.27,770376.0
1763534580,3038.28,3039.95,3038.0,3038.9,951294.0
1763534640,3038.89,3038.89,3037.29,3038.0,1400016.0
1763534700,3037.89,3039.0,3036.69,3038.0,512840.0
1763534760,3038.01,3038.55,3033.3,3035.24,1059004.0
1763534820,3034.99,3035.0,3032.33,3033.4,1541602.0
1763534880,3033.66,3036.25,3033.37,3034.77,700312.0
1763534940,3034.48,3037.57,3033.74,3036.95,769018.0
1763535000,3036.96,3042.28,3035.83,3041.7,1667624.0
1763535060,3041.69,3043.51,3040.81,3043.51,1306958.0
1763535120,3043.41,3043.42,3041.13,3041.53,741944.0
1763535180,3041.52,3042.14,3039.77,3041.45,1045938.0
1763535240,3041.45,3041.82,3040.13,3040.27,586288.0
1763535300,3040.27,3041.12,3039.81,3039.81,623888.0
1763535360,3039.8,3039.96,3038.97,3039.85,416736.0
1763535420,3039.85,3039.85,3037.33,3038.59,605166.0
1763535480,3038.59,3038.95,3038.24,3038.82,259076.0
1763535540,3038.83,3040.0,3038.56,3039.5,541836.0
1763535600,3039.21,3040.46,3037.64,3039.76,846054.0
1763535660,3039.76,3039.93,3038.36,3039.74,601212.0
1763535720,3040.08,3044.37,3040.08,3043.96,1549662.0
1763535780,3043.96,3044.82,3043.12,3044.34,1778682.0
1763535840,3044.34,3047.31,3043.42,3046.51,1843102.0
1763535900,3046.8,3050.09,3046.72,3047.23,3071206.0
1763535960,3046.48,3050.0,3045.84,3050.0,566462.0
1763536020,3050.85,3052.59,3048.37,3049.47,2440776.0
1763536080,3049.56,3051.92,3047.82,3050.55,1414298.0
1763536140,3050.19,3052.52,3049.71,3050.16,1790602.0
1763536200,3050.16,3050.34,3047.13,3047.9,1632432.0
1763536260,3047.89,3049.18,3046.66,3048.23,1362732.0
1763536320,3048.24,3053.01,3048.24,3053.01,1855154.0
1763536380,3053.15,3054.0,3051.44,3053.85,2152682.0
1763536440,3053.85,3054.88,3052.67,3053.47,1459106.0
1763536500,3052.65,3054.0,3050.54,3051.61,1176428.0
1763536560,3051.6,3051.95,3050.28,3051.6,893924.0
1763536620,3051.59,3051.74,3049.62,3051.05,1205626.0
1763536680,3051.04,3053.0,3049.73,3050.95,703752.0
1763536740,3050.75,3050.75,3047.7,3049.25,1479448.0
1763536800,3049.26,3049.47,3047.03,3049.04,1125388.0
1763536860,3049.04,3049.47,3047.73,3049.4,870904.0
1763536920,3049.79,3051.17,3048.82,3051.17,670550.0
1763536980,3051.38,3056.0,3051.38,3055.57,1330478.0
1763537040,3055.57,3060.45,3051.9,3052.6,3654236.0
1763537100,3051.97,3052.0,3049.48,3051.6,934506.0
1763537160,3051.6,3053.13,3051.37,3053.13,1306896.0
1763537220,3053.12,3055.7,3053.12,3053.19,643582.0
1763537280,3052.83,3053.21,3050.37,3050.43,497846.0
1763537340,3050.25,3050.47,3049.0,3049.86,655224.0
1763537400,3050.09,3050.1,3046.42,3047.0,1274086.0
1763537460,3047.0,3049.99,3046.91,3049.87,1231134.0
1763537520,3049.92,3054.7,3049.91,3054.7,1353214.0
1763537580,3054.71,3061.7,3054.25,3061.32,2520246.0
1763537640,3061.3,3062.44,3058.82,3061.1,2135772.0
1763537700,3061.39,3061.63,3058.89,3059.02,1257106.0
1763537760,3059.02,3061.63,3059.02,3060.73,696970.0
1763537820,3060.85,3066.13,3060.65,3065.8,2161930.0
1763537880,3065.79,3067.83,3065.29,3066.48,2983972.0
1763537940,3066.54,3068.47,3065.0,3065.21,2312962.0
1763538000,3065.23,3066.0,3063.75,3065.76,1336106.0
1763538060,3065.89,3069.99,3065.89,3069.96,1902496.0
1763538120,3069.39,3070.76,3068.02,3068.03,1110808.0
1763538180,3068.03,3072.06,3067.89,3071.92,1970058.0
1763538240,3071.84,3073.66,3071.01,3072.1,1808888.0
1763538300,3072.09,3074.58,3071.56,3074.58,2536966.0
1763538360,3075.0,3078.7,3074.99,3078.64,3931078.0
1763538420,3078.68,3084.53,3077.87,3083.68,6320244.0
1763538480,3083.91,3084.04,3080.25,3080.99,2615914.0
1763538540,3080.99,3086.46,3080.22,3084.25,4110520.0
1763538600,3084.26,3084.81,3079.5,3082.25,2555896.0
1763538660,3081.96,3085.99,3081.24,3084.28,1482736.0
1763538720,3084.55,3084.92,3081.07,3081.07,1487130.0
1763538780,3081.06,3081.99,3079.69,3079.97,1582100.0
1763538840,3079.55,3080.77,3079.0,3079.22,1598938.0
1763538900,3079.2,3082.0,3079.2,3081.76,1444158.0
1763538960,3081.76,3085.64,3081.17,3084.82,1600554.0
1763539020,3084.82,3084.97,3081.55,3083.25,2282860.0
1763539080,3083.26,3085.2,3083.21,3083.67,1097750.0
1763539140,3083.66,3084.48,3082.0,3083.9,1341050.0
1763539200,3083.91,3084.52,3082.0,3083.26,1117740.0
1763539260,3083.04,3085.59,3082.6,3084.18,1519838.0
1763539320,3083.86,3083.86,3081.46,3082.95,1487086.0
1763539380,3082.95,3084.42,3082.22,3082.65,946738.0
1763539440,3082.5,3082.99,3081.59,3081.59,1115272.0
1763539500,3082.12,3082.75,3080.05,3080.05,1343436.0
1763539560,3080.06,3080.47,3076.57,3077.55,4919420.0
1763539620,3077.13,3083.9,3076.86,3081.63,2390596.0
1763539680,3081.15,3081.71,3078.16,3079.03,1218548.0
1763539740,3079.03,3079.39,3075.53,3077.08,2009788.0
1763539800,3077.08,3078.33,3076.1,3077.8,1346946.0
1763539860,3077.98,3079.74,3077.26,3079.35,2060706.0
1763539920,3079.48,3079.48,3077.1,3077.76,1170620.0
1763539980,3077.68,3078.97,3077.42,3078.09,696422.0
1763540040,3078.1,3080.8,3077.0,3080.79,937134.0
1763540100,3080.8,3080.8,3076.03,3076.52,1600124.0
1763540160,3076.52,3077.69,3075.0,3077.05,1307406.0
1763540220,3076.96,3077.36,3073.42,3075.22,1966156.0
1763540280,3075.47,3075.47,3072.44,3074.5,2350612.0
1763540340,3074.5,3075.63,3073.25,3073.63,806112.0
1763540400,3073.63,3077.0,3072.0,3074.69,3640906.0
1763540460,3074.69,3078.4,3074.18,3078.4,1043068.0
1763540520,3078.59,3080.0,3076.71,3078.75,885154.0
1763540580,3078.75,3081.69,3078.75,3081.43,2234240.0
1763540640,3081.43,3081.99,3079.48,3080.87,571052.0
1763540700,3080.65,3083.9,3080.19,3082.47,1636792.0
1763540760,3082.48,3091.68,3082.32,3091.36,7096894.0
1763540820,3091.15,3097.88,3089.36,3094.33,5895064.0
1763540880,3094.33,3099.03,3094.33,3097.42,3938802.0
1763540940,3097.24,3097.34,3094.5,3097.34,2374332.0
1763541000,3097.35,3097.35,3093.49,3093.49,1588014.0
1763541060,3093.5,3098.0,3092.58,3097.44,1909954.0
1763541120,3097.17,3097.17,3093.72,3095.35,955616.0
1763541180,3095.0,3098.15,3094.99,3096.9,1613766.0
1763541240,3097.1,3097.11,3095.59,3096.99,589176.0
1763541300,3096.99,3097.0,3094.63,3095.99,888870.0
1763541360,3095.69,3096.29,3092.11,3092.23,1719792.0
1763541420,3092.23,3094.73,3091.39,3094.65,1446610.0
1763541480,3094.65,3096.51,3094.6,3094.61,1637922.0
1763541540,3094.25,3096.28,3094.25,3095.78,1486666.0
1763541600,3095.78,3095.78,3085.38,3086.39,4573440.0
1763541660,3086.4,3086.71,3083.03,3085.56,2986764.0
1763541720,3085.56,3087.66,3085.56,3086.87,812520.0
1763541780,3086.87,3087.85,3086.09,3087.41,864404.0
1763541840,3087.41,3087.85,3084.39,3086.45,2342618.0
1763541900,3086.45,3088.9,3085.81,3086.29,1648556.0
1763541960,3086.3,3086.3,3084.1,3084.31,1480088.0
1763542020,3084.31,3085.34,3083.57,3084.75,2143428.0
1763542080,3084.78,3085.92,3082.76,3082.76,1552828.0
1763542140,3082.77,3085.0,3080.02,3080.53,2862876.0
1763542200,3080.53,3080.7,3078.27,3079.09,4330934.0
1763542260,3078.82,3083.95,3078.55,3080.55,1878750.0
1763542320,3080.55,3081.39,3079.15,3081.39,985704.0
1763542380,3081.08,3081.08,3078.76,3079.28,1766294.0
1763542440,3079.28,3080.77,3075.96,3075.97,3192542.0
1763542500,3075.97,3080.99,3072.8,3080.42,3108382.0
1763542560,3080.41,3081.78,3079.1,3081.15,1866728.0
1763542620,3081.15,3081.65,3080.65,3081.15,626872.0
1763542680,3080.66,3080.81,3077.89,3078.71,721758.0
1763542740,3078.71,3079.25,3077.94,3079.12,270612.0
1763542800,3078.64,3079.69,3078.24,3078.9,736548.0
1763542860,3078.89,3079.71,3068.0,3072.65,5792028.0
1763542920,3072.84,3072.84,3057.18,3065.71,10661206.0
1763542980,3065.7,3067.96,3065.0,3067.46,2384858.0
1763543040,3067.26,3067.35,3060.31,3061.99,2923772.0
1763543100,3061.99,3063.9,3054.02,3055.68,6479442.0
1763543160,3055.68,3057.89,3055.56,3056.04,2294454.0
1763543220,3056.45,3063.73,3056.45,3061.2,1866708.0
1763543280,3061.2,3062.67,3060.63,3062.44,638364.0
1763543340,3062.56,3063.79,3062.0,3062.0,1144926.0
1763543400,3062.01,3063.33,3060.0,3062.55,1338330.0
1763543460,3062.56,3063.32,3061.91,3062.98,920878.0
1763543520,3062.98,3066.96,3062.98,3065.38,2211070.0
1763543580,3065.67,3065.98,3063.89,3064.19,948704.0
1763543640,3064.19,3066.32,3064.19,3066.32,948464.0
1763543700,3066.07,3066.53,3063.24,3064.07,800876.0
1763543760,3064.07,3065.71,3063.24,3065.13,842528.0
1763543820,3065.13,3067.24,3063.3,3063.31,2246934.0
1763543880,3063.33,3066.14,3061.73,3062.78,1927948.0
1763543940,3062.4,3064.99,3060.29,3064.99,1168480.0
1763544000,3064.98,3071.77,3064.95,3069.27,4537878.0
1763544060,3069.24,3069.24,3058.77,3058.77,5576284.0
1763544120,3058.62,3063.15,3057.08,3062.12,2363122.0
1763544180,3062.27,3063.0,3057.1,3057.57,1637616.0
1763544240,3057.99,3060.47,3057.39,3059.72,1206096.0
1763544300,3059.62,3061.88,3059.61,3061.69,857466.0
1763544360,3061.38,3061.38,3058.0,3059.92,1902310.0
1763544420,3060.41,3061.5,3059.75,3059.86,555440.0
1763544480,3059.86,3062.67,3059.15,3062.66,399864.0
1763544540,3062.66,3063.75,3061.0,3063.65,449114.0
1763544600,3063.65,3077.1,3063.65,3073.68,5933470.0
1763544660,3073.61,3073.61,3069.69,3072.75,2065554.0
1763544720,3072.54,3074.96,3070.22,3072.84,2056614.0
1763544780,3072.83,3072.83,3068.83,3069.04,1087958.0
1763544840,3069.04,3070.69,3068.57,3069.42,1386748.0
1763544900,3069.43,3071.8,3068.04,3071.03,1654348.0
1763544960,3071.02,3072.41,3070.18,3072.41,539084.0
1763545020,3072.63,3073.81,3070.18,3071.53,955812.0
1763545080,3071.53,3073.74,3071.52,3073.32,294796.0
1763545140,3073.01,3076.99,3072.68,3074.89,1264892.0
1763545200,3074.88,3075.2,3073.42,3074.68,808446.0
1763545260,3074.53,3075.11,3072.21,3073.97,558166.0
1763545320,3073.79,3076.0,3073.28,3075.39,780934.0
1763545380,3075.39,3076.99,3075.39,3075.85,776612.0
1763545440,3075.7,3079.17,3075.59,3076.32,1436936.0
1763545500,3076.32,3077.16,3074.52,3074.92,2223388.0
1763545560,3074.35,3074.63,3071.88,3071.95,928412.0
1763545620,3071.96,3072.5,3071.01,3071.95,742520.0
1763545680,3071.95,3072.07,3068.79,3068.79,602438.0
1763545740,3068.79,3074.61,3067.5,3074.16,611822.0
1763545800,3074.99,3077.07,3073.43,3075.9,523532.0
1763545860,3075.91,3078.08,3073.62,3073.86,717002.0
1763545920,3073.86,3077.19,3073.14,3075.67,367162.0
1763545980,3075.99,3078.32,3075.98,3077.53,736646.0
1763546040,3077.53,3082.37,3077.12,3082.27,1657366.0
1763546100,3082.27,3085.37,3082.26,3084.76,2183086.0
1763546160,3084.76,3085.59,3082.01,3082.48,1274258.0
1763546220,3082.77,3083.89,3082.14,3082.98,1258090.0
1763546280,3082.87,3084.11,3082.87,3083.9,679246.0
1763546340,3083.9,3087.44,3083.67,3087.44,791070.0
1763546400,3087.24,3088.06,3085.66,3088.0,1966714.0
1763546460,3087.98,3088.37,3082.48,3084.65,1092312.0
1763546520,3084.65,3087.9,3084.65,3087.37,912604.0
1763546580,3087.38,3087.44,3085.05,3086.69,632218.0
1763546640,3086.69,3091.38,3086.1,3088.02,1784286.0
1763546700,3088.02,3098.54,3088.0,3098.44,4547328.0
1763546760,3098.51,3101.6,3098.12,3101.42,5885698.0
1763546820,3100.81,3107.99,3100.18,3107.98,4245316.0
1763546880,3108.0,3110.79,3105.0,3109.81,5484300.0
1763546940,3109.82,3110.03,3102.9,3104.1,2315746.0
1763547000,3104.29,3104.29,3102.5,3103.69,934044.0
1763547060,3103.7,3104.99,3100.45,3100.72,1305192.0
1763547120,3100.77,3102.12,3099.25,3099.85,1133948.0
1763547180,3099.85,3100.79,3097.84,3098.29,1378644.0
1763547240,3098.42,3099.18,3097.26,3098.27,1260926.0
1763547300,3098.27,3099.7,3097.1,3099.34,895370.0
1763547360,3099.35,3103.0,3099.05,3100.25,1192272.0
1763547420,3100.43,3102.56,3099.72,3102.25,787714.0
1763547480,3102.26,3103.33,3096.29,3096.52,1048344.0
1763547540,3096.53,3096.53,3091.53,3093.91,2601256.0
1763547600,3093.91,3098.13,3092.93,3093.26,1831584.0
1763547660,3093.27,3095.22,3091.38,3095.17,1409390.0
1763547720,3094.67,3095.25,3092.01,3094.17,1039356.0
1763547780,3094.18,3094.32,3093.02,3093.49,389596.0
1763547840,3093.49,3095.55,3093.46,3094.74,416638.0
1763547900,3094.56,3095.47,3092.81,3093.11,1142902.0
1763547960,3093.1,3095.78,3092.24,3095.78,1229494.0
1763548020,3095.79,3098.61,3095.79,3098.37,743242.0
1763548080,3098.36,3098.75,3097.2,3098.45,500028.0
1763548140,3098.88,3100.42,3095.92,3095.93,698330.0
1763548200,3095.93,3096.32,3092.99,3095.88,547912.0
1763548260,3095.87,3096.04,3092.08,3093.08,987926.0
1763548320,3093.33,3094.59,3091.22,3094.59,1214670.0
1763548380,3094.59,3094.99,3093.0,3093.0,330290.0
1763548440,3093.0,3093.37,3090.01,3093.19,791720.0
1763548500,3093.19,3096.16,3092.44,3096.15,533850.0
1763548560,3096.15,3096.85,3094.01,3095.41,422994.0
1763548620,3095.42,3098.84,3095.41,3097.36,503118.0
1763548680,3097.34,3097.34,3095.51,3096.7,310182.0
1763548740,3096.7,3098.25,3096.07,3096.11,257596.0
1763548800,3096.1,3096.71,3095.7,3096.08,368548.0
1763548860,3096.07,3100.33,3095.3,3100.01,386438.0
1763548920,3099.69,3101.62,3098.59,3099.11,691518.0
1763548980,3099.0,3100.77,3098.6,3099.81,245740.0
1763549040,3099.07,3099.9,3098.31,3098.7,320196.0
1763549100,3098.7,3098.7,3095.76,3096.64,526132.0
1763549160,3096.64,3097.23,3092.64,3092.64,866946.0
1763549220,3092.51,3093.59,3091.93,3093.3,550186.0
1763549280,3093.13,3093.13,3086.55,3088.22,2737998.0
1763549340,3088.22,3088.97,3083.49,3087.0,2842042.0
1763549400,3087.08,3087.97,3083.99,3086.28,1337684.0
1763549460,3086.0,3089.31,3085.9,3088.15,1304640.0
1763549520,3088.15,3089.56,3087.26,3088.68,547604.0
1763549580,3088.8,3091.62,3088.25,3090.72,928338.0
1763549640,3090.71,3090.72,3089.1,3090.26,611966.0
1763549700,3090.26,3090.26,3088.59,3089.42,327176.0
1763549760,3089.43,3090.82,3088.84,3090.16,247374.0
1763549820,3090.36,3090.61,3088.9,3089.52,581964.0
1763549880,3089.7,3090.9,3089.51,3090.41,512700.0
1763549940,3090.41,3091.05,3089.78,3091.04,566098.0
1763550000,3091.04,3092.34,3090.17,3091.6,1770086.0
1763550060,3091.61,3091.68,3090.31,3090.31,1170956.0
1763550120,3090.31,3091.86,3090.31,3091.0,1001078.0
1763550180,3091.0,3091.01,3088.11,3089.9,1023758.0
1763550240,3089.59,3090.17,3088.11,3088.11,397702.0
1763550300,3088.11,3088.69,3087.05,3087.51,971826.0
1763550360,3087.52,3093.33,3087.42,3093.33,711676.0
1763550420,3093.33,3095.46,3093.24,3095.19,1539688.0
1763550480,3095.19,3097.66,3094.25,3094.26,1477702.0
1763550540,3094.81,3094.81,3092.61,3093.8,1222298.0
1763550600,3093.8,3096.8,3093.38,3096.31,2012562.0
1763550660,3096.1,3098.45,3094.01,3094.59,1326932.0
1763550720,3094.6,3096.26,3094.5,3095.87,963122.0
1763550780,3095.87,3096.38,3094.77,3095.96,578758.0
1763550840,3095.96,3099.55,3095.71,3099.5,789140.0
1763550900,3099.51,3101.52,3097.77,3097.77,2412180.0
1763550960,3098.2,3099.91,3095.82,3095.82,1455860.0
1763551020,3095.83,3096.04,3093.25,3094.23,807540.0
1763551080,3093.86,3094.05,3091.49,3093.4,738804.0
1763551140,3093.4,3095.93,3092.69,3095.72,180530.0
1763551200,3095.72,3097.08,3094.51,3094.97,832450.0
1763551260,3094.96,3097.45,3093.48,3093.91,843548.0
1763551320,3094.14,3095.6,3093.86,3094.84,360936.0
1763551380,3094.83,3094.84,3092.14,3092.16,663916.0
1763551440,3092.16,3092.71,3090.23,3090.23,444996.0
1763551500,3090.02,3091.95,3090.01,3091.1,381446.0
1763551560,3091.1,3091.68,3089.0,3091.68,904498.0
1763551620,3091.96,3092.4,3090.63,3090.73,286926.0
1763551680,3090.73,3091.11,3089.56,3089.99,473146.0
1763551740,3090.0,3090.75,3086.05,3086.08,1358928.0
1763551800,3086.08,3087.34,3083.97,3086.29,926994.0
1763551860,3086.29,3086.34,3082.76,3083.91,888740.0
1763551920,3083.9,3086.56,3083.9,3085.58,623682.0
1763551980,3085.59,3089.02,3085.59,3088.82,1406600.0
1763552040,3088.51,3090.87,3088.5,3090.75,1009340.0
1763552100,3090.74,3091.98,3090.55,3090.85,708968.0
1763552160,3090.85,3091.6,3088.26,3088.5,864802.0
1763552220,3088.51,3088.51,3087.15,3087.77,419450.0
1763552280,3087.45,3093.92,3087.43,3092.35,744734.0
1763552340,3092.34,3092.89,3091.04,3091.93,304362.0
1763552400,3092.02,3092.64,3091.38,3091.46,266470.0
1763552460,3091.45,3091.79,3090.44,3090.79,418670.0
1763552520,3090.65,3093.0,3090.57,3091.94,898472.0
1763552580,3091.93,3092.62,3090.3,3090.91,350204.0
1763552640,3091.22,3092.49,3090.0,3090.56,286588.0
1763552700,3090.56,3091.25,3089.1,3091.24,454800.0
1763552760,3091.25,3092.24,3087.71,3087.73,309668.0
1763552820,3087.73,3088.58,3087.48,3088.32,332452.0
1763552880,3088.31,3089.41,3087.32,3088.4,471538.0
1763552940,3088.4,3089.86,3088.0,3089.86,184274.0
1763553000,3089.86,3092.47,3088.64,3092.18,452224.0
1763553060,3092.18,3093.07,3089.02,3089.64,673810.0
1763553120,3089.53,3089.87,3087.84,3088.3,307190.0
1763553180,3088.3,3088.88,3085.0,3085.89,549526.0
1763553240,3085.89,3086.54,3083.7,3083.81,458970.0
1763553300,3083.81,3083.91,3076.46,3079.67,3852822.0
1763553360,3079.68,3081.03,3079.11,3081.0,1129890.0
1763553420,3081.0,3082.73,3080.99,3082.51,980478.0
1763553480,3082.5,3084.01,3082.5,3084.0,840158.0
1763553540,3084.01,3084.06,3082.31,3082.31,479066.0
1763553600,3082.5,3084.5,3081.27,3083.8,768620.0
1763553660,3083.79,3083.8,3080.65,3082.51,1270398.0
1763553720,3082.51,3083.89,3081.72,3083.89,486390.0
1763553780,3083.89,3084.46,3079.84,3081.98,659244.0
1763553840,3081.64,3090.57,3081.4,3089.87,1842244.0
1763553900,3089.53,3090.93,3086.91,3087.26,528942.0
1763553960,3087.27,3094.37,3087.27,3093.01,1654620.0
1763554020,3093.01,3093.66,3091.07,3091.96,1138820.0
1763554080,3091.95,3093.58,3091.07,3092.05,1155884.0
1763554140,3092.05,3093.5,3091.31,3092.76,1056726.0
1763554200,3092.77,3092.77,3085.99,3086.69,789906.0
1763554260,3086.57,3086.57,3081.63,3082.0,1139276.0
1763554320,3082.32,3084.48,3082.32,3084.46,561644.0
1763554380,3084.46,3085.03,3083.73,3084.96,446180.0
1763554440,3084.96,3086.87,3084.55,3086.61,384752.0
1763554500,3086.56,3090.0,3085.55,3089.89,1005980.0
1763554560,3089.9,3089.91,3085.94,3089.64,706896.0
1763554620,3089.84,3091.22,3089.64,3091.07,790104.0
1763554680,3091.02,3091.06,3089.0,3089.69,939640.0
1763554740,3089.69,3089.7,3085.0,3085.0,396748.0
1763554800,3085.01,3085.87,3083.45,3083.61,551916.0
1763554860,3083.8,3085.44,3080.74,3084.85,986964.0
1763554920,3084.85,3088.99,3084.75,3087.28,944368.0
1763554980,3087.28,3087.68,3086.09,3086.82,328586.0
1763555040,3086.82,3088.79,3086.81,3088.78,341478.0
1763555100,3088.78,3089.12,3086.62,3088.14,1330900.0
1763555160,3088.15,3089.9,3087.82,3089.2,448390.0
1763555220,3089.21,3093.73,3089.2,3092.11,1203920.0
1763555280,3092.11,3094.9,3090.63,3091.33,893140.0
1763555340,3091.41,3094.47,3091.41,3091.57,1062070.0
1763555400,3091.19,3095.71,3091.19,3094.94,812916.0
1763555460,3094.94,3096.81,3093.84,3094.81,1228240.0
1763555520,3094.01,3095.63,3092.08,3092.09,404156.0
1763555580,3092.09,3094.96,3090.73,3094.95,1121546.0
1763555640,3095.28,3096.0,3093.62,3094.22,709376.0
1763555700,3094.21,3094.76,3091.99,3092.58,981898.0
1763555760,3092.57,3093.35,3090.01,3090.74,1417228.0
1763555820,3090.74,3090.74,3084.61,3086.6,1961872.0
1763555880,3086.78,3089.83,3086.6,3087.38,551350.0
1763555940,3087.38,3088.84,3086.73,3088.22,445514.0
1763556000,3088.01,3090.43,3087.7,3090.43,647714.0
1763556060,3090.44,3091.84,3090.11,3090.23,320274.0
1763556120,3090.22,3092.91,3090.08,3092.48,463688.0
1763556180,3092.47,3092.55,3091.14,3092.45,332956.0
1763556240,3092.46,3096.11,3092.45,3094.15,2022586.0
1763556300,3093.67,3095.46,3092.05,3094.9,1112348.0
1763556360,3095.0,3098.75,3094.12,3097.15,1602152.0
1763556420,3097.16,3098.83,3096.21,3096.59,689674.0
1763556480,3096.59,3097.64,3095.0,3096.48,663328.0
1763556540,3096.37,3098.56,3095.92,3098.56,914872.0
1763556600,3098.6,3102.86,3098.22,3102.6,1938672.0
1763556660,3103.15,3107.28,3100.94,3104.1,3967508.0
1763556720,3104.07,3104.07,3096.7,3097.26,1966216.0
1763556780,3097.25,3097.63,3092.95,3094.83,1418140.0
1763556840,3094.82,3097.15,3094.0,3094.48,1474792.0
1763556900,3095.24,3096.75,3094.73,3095.23,470660.0
1763556960,3095.23,3095.73,3093.25,3094.81,451854.0
1763557020,3094.81,3097.16,3094.45,3097.08,443030.0
1763557080,3097.07,3102.66,3097.06,3101.56,1565196.0
1763557140,3101.57,3102.15,3098.53,3099.11,934888.0
1763557200,3099.75,3099.75,3096.17,3097.69,798138.0
1763557260,3097.84,3098.28,3093.84,3094.67,605772.0
1763557320,3094.66,3096.25,3093.88,3094.62,397750.0
1763557380,3094.63,3095.28,3093.98,3095.2,325862.0
1763557440,3094.88,3094.89,3090.12,3091.18,1073910.0
1763557500,3090.67,3090.67,3086.26,3087.99,2136606.0
1763557560,3087.98,3088.86,3085.94,3087.75,1329528.0
1763557620,3087.56,3090.86,3087.0,3089.84,1418884.0
1763557680,3089.85,3091.77,3089.05,3091.22,388200.0
1763557740,3091.22,3094.94,3091.0,3094.41,787324.0
1763557800,3094.4,3096.0,3093.36,3094.2,552356.0
1763557860,3094.21,3094.59,3090.32,3091.42,1189148.0
1763557920,3091.42,3092.66,3089.68,3090.81,563588.0
1763557980,3090.81,3093.33,3090.18,3092.11,331278.0
1763558040,3092.11,3092.55,3090.01,3090.12,267934.0
1763558100,3090.12,3092.9,3089.39,3092.89,495872.0
1763558160,3092.9,3097.44,3092.9,3097.24,1072368.0
1763558220,3097.24,3097.34,3096.0,3096.21,504452.0
1763558280,3096.2,3096.75,3094.12,3095.44,505126.0
1763558340,3095.69,3096.31,3094.82,3094.82,237908.0
1763558400,3094.82,3094.88,3092.31,3094.45,332192.0
1763558460,3094.46,3095.73,3090.0,3090.01,495146.0
1763558520,3090.01,3090.01,3083.34,3083.73,2242814.0
1763558580,3083.87,3086.66,3083.87,3086.53,1071362.0
1763558640,3086.54,3091.09,3085.38,3090.63,755366.0
1763558700,3090.64,3094.39,3090.38,3092.4,1643890.0
1763558760,3091.75,3094.0,3091.56,3093.56,686636.0
1763558820,3093.57,3094.89,3092.29,3092.29,790506.0
1763558880,3092.46,3093.7,3091.36,3092.11,308750.0
1763558940,3092.11,3093.61,3092.06,3093.43,380032.0
1763559000,3093.38,3094.92,3092.9,3094.92,427314.0
1763559060,3094.91,3096.68,3094.31,3096.07,543124.0
1763559120,3096.08,3096.08,3085.48,3087.01,1198138.0
1763559180,3087.14,3087.83,3081.5,3084.57,1699078.0
1763559240,3084.86,3085.0,3081.87,3082.2,805746.0
1763559300,3081.99,3083.0,3075.3,3080.0,5932718.0
1763559360,3079.69,3079.7,3074.08,3079.7,2934284.0
1763559420,3079.58,3081.39,3076.92,3081.39,1557826.0
1763559480,3081.39,3083.93,3080.21,3080.71,1167064.0
1763559540,3080.77,3080.77,3070.23,3073.63,2962950.0
1763559600,3072.94,3078.03,3068.35,3075.91,3804622.0
1763559660,3075.86,3079.11,3075.3,3078.3,1384464.0
1763559720,3078.3,3078.3,3075.0,3076.05,981870.0
1763559780,3076.34,3076.6,3074.08,3075.15,818742.0
1763559840,3075.39,3076.18,3074.72,3075.8,379352.0
1763559900,3075.8,3078.96,3074.74,3075.16,1663368.0
1763559960,3075.16,3077.44,3072.01,3077.43,1568552.0
1763560020,3077.24,3077.48,3074.71,3075.97,726696.0
1763560080,3075.97,3077.11,3073.86,3074.28,613246.0
1763560140,3074.28,3074.48,3069.55,3070.18,2501014.0
1763560200,3069.9,3073.31,3068.27,3073.31,2718180.0
1763560260,3073.32,3076.99,3069.17,3070.76,2620364.0
1763560320,3070.96,3072.34,3052.89,3065.18,12208300.0
1763560380,3064.78,3068.79,3063.51,3065.44,1782352.0
1763560440,3065.43,3065.43,3059.99,3061.94,2376662.0
1763560500,3062.05,3066.33,3060.74,3066.21,2490674.0
1763560560,3066.31,3068.73,3065.49,3068.73,1682758.0
1763560620,3068.72,3069.83,3067.1,3069.83,868768.0
1763560680,3069.83,3070.0,3065.38,3065.6,1259212.0
1763560740,3065.35,3066.91,3064.42,3065.79,1250748.0
1763560800,3065.8,3068.0,3063.75,3068.0,2435074.0
1763560860,3068.19,3068.44,3066.72,3067.97,1887832.0
1763560920,3068.09,3068.09,3057.12,3058.1,3652220.0
1763560980,3057.36,3062.16,3057.04,3060.51,1590420.0
1763561040,3060.26,3061.8,3052.9,3053.51,4847296.0
1763561100,3053.51,3058.24,3053.5,3054.62,2555676.0
1763561160,3054.61,3055.13,3052.14,3052.4,4427212.0
1763561220,3052.41,3052.81,3048.3,3051.94,6843190.0
1763561280,3052.89,3054.26,3048.01,3049.81,3008252.0
1763561340,3049.65,3049.74,3042.28,3046.9,7223616.0
1763561400,3046.86,3052.34,3046.86,3048.95,3379246.0
1763561460,3048.85,3053.43,3048.45,3051.44,2168700.0
1763561520,3051.58,3053.24,3049.4,3053.24,1391094.0
1763561580,3053.25,3063.94,3053.24,3062.39,5332738.0
1763561640,3063.43,3063.43,3058.94,3060.27,1870926.0
1763561700,3061.24,3063.28,3056.75,3063.28,2796592.0
1763561760,3063.28,3063.88,3056.0,3056.39,2333480.0
1763561820,3057.07,3059.08,3054.36,3056.34,1461436.0
1763561880,3056.1,3056.72,3045.01,3047.38,5335826.0
1763561940,3047.57,3047.63,3042.78,3043.18,3943778.0
1763562000,3043.03,3047.78,3043.03,3044.24,2159592.0
1763562060,3043.8,3044.37,3033.6,3038.3,7312358.0
1763562120,3038.29,3043.55,3037.05,3043.55,2420546.0
1763562180,3043.54,3045.07,3042.51,3042.51,1242272.0
1763562240,3042.5,3042.5,3030.14,3032.63,10640322.0
1763562300,3032.48,3034.37,3022.22,3027.52,17781634.0
1763562360,3028.42,3032.82,3027.01,3028.47,4778206.0
1763562420,3028.8,3029.04,3023.45,3024.99,2821848.0
1763562480,3025.29,3029.29,3025.29,3028.52,2672662.0
1763562540,3028.53,3029.73,3024.44,3025.65,2147196.0
1763562600,3026.09,3031.51,3022.18,3028.81,5304762.0
1763562660,3029.01,3033.51,3026.65,3032.64,6480376.0
1763562720,3032.92,3040.21,3026.39,3035.6,7382204.0
1763562780,3034.97,3054.91,3034.97,3049.76,8612480.0
1763562840,3051.32,3058.32,3043.77,3047.63,7180722.0
1763562900,3047.11,3055.62,3046.97,3052.82,5692972.0
1763562960,3052.97,3057.07,3048.77,3050.48,4895770.0
1763563020,3050.37,3055.86,3043.87,3048.13,4543208.0
1763563080,3049.31,3053.83,3039.26,3039.52,5799994.0
1763563140,3040.06,3048.12,3031.97,3044.59,5781780.0
1763563200,3044.38,3045.86,3037.9,3039.68,2500576.0
1763563260,3039.68,3047.7,3037.3,3044.51,2664806.0
1763563320,3044.41,3050.4,3044.41,3048.89,2748562.0
1763563380,3048.88,3056.43,3046.21,3053.18,2828754.0
1763563440,3053.18,3062.39,3052.48,3059.72,4917906.0
1763563500,3059.72,3067.29,3053.54,3061.86,5981514.0
1763563560,3061.86,3061.86,3053.15,3053.92,3735666.0
1763563620,3054.53,3060.14,3053.5,3058.57,3464942.0
1763563680,3058.55,3060.0,3056.75,3059.65,1519994.0
1763563740,3059.65,3062.7,3057.42,3059.97,1993522.0
1763563800,3059.9,3061.2,3046.48,3051.86,3833244.0
1763563860,3052.05,3052.05,3047.96,3051.64,2053008.0
1763563920,3051.38,3056.13,3051.3,3054.82,1702122.0
1763563980,3055.09,3062.05,3055.05,3060.06,3438306.0
1763564040,3059.67,3060.57,3055.36,3055.61,994416.0
1763564100,3055.76,3055.83,3045.0,3047.87,4728150.0
1763564160,3047.95,3050.69,3046.01,3047.57,2768004.0
1763564220,3047.94,3050.0,3046.91,3049.81,1285962.0
1763564280,3049.8,3053.55,3043.6,3052.94,1970924.0
1763564340,3052.82,3059.93,3052.75,3059.0,2029408.0
1763564400,3059.0,3074.49,3057.22,3073.31,10120708.0
1763564460,3072.54,3080.18,3069.3,3070.18,6571468.0
1763564520,3070.18,3074.89,3070.18,3074.67,2382986.0
1763564580,3074.41,3078.35,3071.93,3077.48,2386636.0
1763564640,3077.48,3079.6,3073.08,3078.2,2910000.0
1763564700,3077.98,3083.52,3076.09,3079.41,3549678.0
1763564760,3079.42,3085.2,3078.28,3082.41,4024502.0
1763564820,3082.41,3090.63,3080.49,3088.04,5033654.0
1763564880,3089.16,3103.43,3089.03,3096.69,12601084.0
1763564940,3096.98,3104.95,3095.39,3097.86,5626568.0
1763565000,3097.86,3098.89,3085.15,3088.26,5476784.0
1763565060,3088.02,3095.0,3088.01,3093.32,2964046.0
1763565120,3093.33,3096.25,3089.06,3089.3,2182862.0
1763565180,3089.26,3090.42,3088.26,3088.95,1944664.0
1763565240,3088.89,3089.62,3083.42,3085.0,2618986.0
1763565300,3085.0,3088.91,3084.57,3086.35,1845992.0
1763565360,3087.4,3090.8,3086.61,3089.53,4105096.0
1763565420,3089.53,3095.01,3087.89,3089.76,3042598.0
1763565480,3089.75,3089.86,3071.15,3075.11,6408078.0
1763565540,3075.56,3078.31,3068.32,3068.45,5736008.0
1763565600,3066.59,3067.03,3049.49,3049.98,15709436.0
1763565660,3050.79,3057.0,3047.05,3056.06,7638532.0
1763565720,3055.46,3056.76,3040.99,3044.01,6659586.0
1763565780,3042.83,3043.16,3027.39,3036.91,14012834.0
1763565840,3036.91,3043.62,3035.39,3040.44,4020938.0
1763565900,3039.86,3039.86,3028.09,3028.43,5966470.0
1763565960,3028.85,3036.99,3028.64,3033.37,4365738.0
1763566020,3033.01,3035.4,3031.1,3032.48,3230832.0
1763566080,3032.7,3034.56,3024.99,3031.47,6713044.0
1763566140,3031.81,3039.83,3029.71,3033.11,3146594.0
1763566200,3033.07,3035.38,3022.37,3025.41,6768482.0
1763566260,3026.09,3026.27,3009.23,3013.08,22013196.0
1763566320,3014.14,3017.63,3008.44,3014.05,7938460.0
1763566380,3014.06,3015.85,3009.27,3011.18,4150254.0
1763566440,3011.28,3012.68,3005.45,3005.45,5287046.0
1763566500,3005.52,3007.55,3003.65,3004.45,6640622.0
1763566560,3004.53,3007.04,3000.55,3001.25,6092360.0
1763566620,3000.84,3006.91,2995.22,3002.02,10341192.0
1763566680,3002.49,3003.42,2997.84,3000.33,4796256.0
1763566740,3000.32,3002.53,2998.01,2999.62,4592830.0
1763566800,2999.27,3001.26,2992.92,2996.93,8051388.0
1763566860,2997.08,3010.73,2996.85,3006.99,8272548.0
1763566920,3005.77,3007.77,2998.56,2999.13,3275400.0
1763566980,2999.13,3004.13,2996.58,3002.23,2453644.0
1763567040,3001.7,3007.55,3000.35,3001.74,2224230.0
1763567100,3002.07,3002.07,2983.21,2990.94,15946648.0
1763567160,2990.8,2990.8,2984.0,2987.36,5135592.0
1763567220,2987.05,2989.99,2982.97,2985.56,6429490.0
1763567280,2984.61,2988.52,2983.34,2987.08,4970400.0
1763567340,2987.53,2988.07,2982.58,2982.71,3385844.0
1763567400,2982.7,2986.44,2976.47,2978.39,8232826.0
1763567460,2977.63,2982.34,2972.51,2974.63,7369968.0
1763567520,2975.3,2976.74,2970.72,2971.68,5569312.0
1763567580,2971.23,2975.0,2968.21,2973.25,8004334.0
1763567640,2973.4,2982.53,2969.43,2981.59,6911936.0
1763567700,2979.89,2981.17,2966.88,2968.49,7066420.0
1763567760,2968.36,2971.24,2966.92,2969.06,4570990.0
1763567820,2969.21,2971.31,2966.41,2967.35,4505512.0
1763567880,2967.34,2970.44,2966.0,2967.75,6010860.0
1763567940,2967.38,2973.0,2966.75,2971.81,2825484.0
1763568000,2971.2,2975.72,2968.77,2975.41,7608688.0
1763568060,2974.78,2983.05,2974.64,2981.37,9738328.0
1763568120,2980.97,2983.8,2976.38,2980.91,4140038.0
1763568180,2980.88,2985.05,2979.16,2983.75,5059696.0
1763568240,2983.29,2985.0,2973.92,2973.92,5503044.0
1763568300,2973.11,2973.28,2966.78,2968.01,7062996.0
1763568360,2967.71,2980.0,2967.05,2978.26,5675750.0
1763568420,2978.25,2985.32,2976.19,2981.56,4627108.0
1763568480,2981.56,2982.1,2975.6,2979.81,3052224.0
1763568540,2979.81,2982.65,2967.63,2969.41,5385270.0
1763568600,2969.42,2975.45,2968.74,2971.72,3182804.0
1763568660,2972.1,2974.3,2969.12,2973.88,2166638.0
1763568720,2974.95,2974.95,2962.0,2969.95,5820866.0
1763568780,2969.33,2978.72,2969.33,2978.3,3416292.0
1763568840,2977.74,2983.03,2976.06,2978.42,4942246.0
1763568900,2978.42,2984.5,2977.59,2978.48,4451964.0
1763568960,2978.54,2978.54,2972.25,2972.51,4077294.0
1763569020,2968.6,2970.26,2965.09,2967.53,5663540.0
1763569080,2967.52,2968.68,2964.8,2966.0,2272722.0
1763569140,2965.3,2965.49,2956.65,2960.3,8806242.0
1763569200,2959.99,2965.0,2959.07,2962.02,5133214.0
1763569260,2962.03,2972.93,2962.03,2967.89,4644410.0
1763569320,2968.1,2973.13,2967.4,2970.89,2464808.0
1763569380,2970.45,2970.89,2957.01,2958.28,4164904.0
1763569440,2957.95,2959.21,2957.02,2958.09,2694170.0
1763569500,2958.08,2961.41,2957.1,2960.33,3932066.0
1763569560,2959.7,2959.98,2953.97,2959.15,6217338.0
1763569620,2958.98,2963.75,2957.0,2958.54,2345318.0
1763569680,2959.01,2965.2,2958.63,2961.89,1824094.0
1763569740,2961.74,2961.74,2958.21,2959.49,1955048.0
1763569800,2959.02,2965.0,2956.43,2960.66,3568770.0
1763569860,2960.91,2961.04,2952.06,2959.71,3761536.0
1763569920,2959.63,2960.82,2957.37,2957.8,1850250.0
1763569980,2957.8,2960.39,2952.0,2952.69,3289340.0
1763570040,2952.91,2954.84,2949.41,2950.08,6078694.0
1763570100,2950.59,2950.59,2935.56,2941.2,25517440.0
1763570160,2942.98,2946.01,2938.39,2942.68,8292062.0
1763570220,2941.76,2944.49,2939.41,2943.44,3954170.0
1763570280,2942.76,2945.77,2940.82,2943.29,2478180.0
1763570340,2943.33,2955.39,2943.29,2948.34,5381700.0
1763570400,2948.12,2949.04,2943.46,2944.96,3130330.0
1763570460,2945.39,2960.41,2945.39,2960.41,5998672.0
1763570520,2960.37,2964.99,2957.66,2961.6,10447206.0
1763570580,2961.89,2962.64,2955.76,2959.13,3651702.0
1763570640,2958.91,2961.66,2951.48,2952.36,4827416.0
1763570700,2952.36,2954.05,2948.05,2950.56,4865336.0
1763570760,2950.56,2954.55,2948.77,2954.54,2576834.0
1763570820,2954.43,2955.99,2950.62,2951.15,3020958.0
1763570880,2949.51,2949.51,2940.93,2942.55,4317602.0
1763570940,2942.62,2944.4,2938.53,2940.28,4948324.0
1763571000,2940.15,2945.75,2935.35,2945.26,4996736.0
1763571060,2944.65,2948.16,2943.9,2946.68,2273852.0
1763571120,2946.68,2946.83,2938.53,2941.63,2893180.0
1763571180,2941.78,2944.03,2940.46,2941.81,813442.0
1763571240,2941.8,2942.7,2938.06,2941.72,1627452.0
1763571300,2941.35,2944.46,2936.81,2941.36,1887494.0
1763571360,2941.36,2946.4,2939.78,2939.78,1899616.0
1763571420,2939.78,2945.06,2936.4,2942.75,3027940.0
1763571480,2942.94,2943.63,2939.75,2942.09,1775356.0
1763571540,2941.41,2949.46,2940.75,2948.88,2625244.0
1763571600,2948.3,2956.08,2947.14,2955.77,5348310.0
1763571660,2954.94,2960.12,2950.81,2956.22,4338396.0
1763571720,2956.22,2956.22,2941.14,2943.37,4902968.0
1763571780,2943.08,2947.31,2935.27,2936.44,6992422.0
1763571840,2936.88,2938.52,2926.38,2929.82,11335332.0
1763571900,2929.65,2932.38,2926.57,2932.37,8117068.0
1763571960,2932.37,2939.36,2928.83,2935.54,4601708.0
1763572020,2935.44,2938.77,2933.7,2935.23,2871212.0
1763572080,2935.38,2937.75,2932.88,2934.5,1215048.0
1763572140,2934.51,2937.89,2930.18,2930.2,2033486.0
1763572200,2928.88,2930.0,2925.31,2929.03,3987356.0
1763572260,2929.01,2931.07,2925.33,2925.78,2788426.0
1763572320,2925.77,2926.67,2918.6,2919.62,12422080.0
1763572380,2918.98,2922.75,2917.94,2921.4,3120506.0
1763572440,2921.4,2924.82,2917.27,2921.88,3904792.0
1763572500,2921.87,2927.14,2920.08,2923.54,4446628.0
1763572560,2923.18,2926.0,2919.39,2922.9,3751962.0
1763572620,2922.72,2925.73,2918.5,2918.82,3496866.0
1763572680,2918.31,2921.53,2918.3,2920.2,1400498.0
1763572740,2920.12,2921.02,2912.6,2913.61,5693826.0
1763572800,2914.33,2915.04,2911.42,2913.27,4703006.0
1763572860,2913.28,2922.61,2912.96,2920.32,4239734.0
1763572920,2920.68,2923.92,2917.48,2923.54,2134838.0
1763572980,2923.75,2932.2,2923.47,2926.0,4905900.0
1763573040,2926.16,2930.0,2924.93,2924.93,3241026.0
1763573100,2925.92,2928.0,2924.51,2925.61,1717914.0
1763573160,2926.07,2928.73,2922.08,2925.06,1518010.0
1763573220,2925.06,2928.17,2924.26,2927.0,2224088.0
1763573280,2927.0,2934.98,2927.0,2934.15,3700436.0
1763573340,2934.36,2936.1,2933.28,2933.87,2463664.0
1763573400,2933.4,2933.4,2927.4,2929.91,3161238.0
1763573460,2930.12,2931.0,2923.33,2925.11,3024560.0
1763573520,2925.43,2927.96,2921.13,2922.43,1939050.0
1763573580,2922.28,2923.08,2914.83,2915.63,7078644.0
1763573640,2914.46,2916.0,2911.83,2914.97,4235120.0
1763573700,2915.11,2915.7,2912.39,2913.39,1658608.0
1763573760,2913.56,2913.85,2907.63,2910.58,4944230.0
1763573820,2910.76,2912.65,2897.37,2899.09,23630998.0
1763573880,2899.21,2908.65,2899.21,2906.57,6493324.0
1763573940,2906.78,2911.25,2902.55,2909.12,6380298.0
1763574000,2909.11,2914.82,2902.55,2908.32,5134420.0
1763574060,2908.32,2920.33,2905.34,2917.96,5623182.0
1763574120,2918.23,2931.09,2918.23,2928.24,6632172.0
1763574180,2927.92,2937.24,2925.88,2926.28,5790688.0
1763574240,2925.49,2929.24,2923.62,2926.36,2805382.0
1763574300,2926.06,2929.17,2910.2,2912.34,8204972.0
1763574360,2912.82,2915.54,2905.04,2913.8,8731896.0
1763574420,2913.61,2918.02,2912.53,2916.95,2580240.0
1763574480,2916.74,2916.74,2912.15,2915.01,1915060.0
1763574540,2915.0,2921.87,2914.72,2917.77,2965780.0
1763574600,2917.77,2918.82,2912.56,2916.84,2775002.0
1763574660,2916.84,2925.21,2914.5,2917.53,2966680.0
1763574720,2918.18,2925.62,2918.18,2923.97,2319804.0
1763574780,2924.1,2926.8,2918.21,2918.86,2637048.0
1763574840,2919.04,2920.18,2909.76,2911.8,4730008.0
1763574900,2912.29,2914.52,2909.8,2912.11,4473930.0
1763574960,2912.11,2912.72,2909.3,2911.22,1534608.0
1763575020,2910.44,2916.27,2910.44,2914.68,1245122.0
1763575080,2914.67,2917.72,2911.44,2917.32,1162608.0
1763575140,2917.68,2923.27,2917.68,2921.19,3411836.0
1763575200,2921.19,2921.19,2914.1,2914.88,3524848.0
1763575260,2915.04,2919.35,2911.92,2916.91,2701626.0
1763575320,2916.91,2917.01,2909.69,2911.89,3143058.0
1763575380,2911.9,2914.24,2909.46,2910.36,2294284.0
1763575440,2910.35,2916.98,2906.13,2910.72,4316956.0
1763575500,2910.73,2913.59,2908.29,2910.73,2200048.0
1763575560,2910.48,2917.62,2906.62,2908.26,3877704.0
1763575620,2908.25,2908.75,2901.03,2905.29,5248582.0
1763575680,2905.49,2910.12,2905.29,2907.15,2831692.0
1763575740,2907.62,2913.61,2906.83,2909.99,3734758.0
1763575800,2909.99,2912.82,2904.24,2911.77,1391374.0
1763575860,2912.99,2917.88,2910.63,2915.65,3158240.0
1763575920,2915.65,2919.58,2913.19,2917.65,4191140.0
1763575980,2917.69,2927.19,2917.69,2923.91,6311284.0
1763576040,2923.92,2927.67,2921.63,2921.92,2316460.0
1763576100,2921.92,2924.42,2914.51,2915.86,2296920.0
1763576160,2916.63,2916.63,2904.47,2905.83,5696710.0
1763576220,2905.86,2906.39,2900.0,2901.43,4761506.0
1763576280,2901.23,2902.09,2892.12,2894.56,12787042.0
1763576340,2894.62,2897.67,2893.42,2893.66,5942142.0
1763576400,2893.66,2897.03,2892.74,2894.39,6383250.0
1763576460,2894.94,2900.47,2893.97,2900.19,5176578.0
1763576520,2899.32,2900.09,2896.15,2897.43,3452370.0
1763576580,2897.01,2900.61,2891.32,2891.94,2973042.0
1763576640,2891.95,2893.08,2880.45,2884.4,25873318.0
1763576700,2884.58,2888.29,2881.91,2886.06,6193770.0
1763576760,2885.22,2885.53,2881.29,2884.27,6375510.0
1763576820,2884.66,2884.73,2880.27,2882.64,5214228.0
1763576880,2882.63,2888.86,2880.06,2884.04,5743982.0
1763576940,2884.3,2887.94,2883.3,2887.34,3190606.0
1763577000,2887.33,2890.71,2883.69,2885.91,6217472.0
1763577060,2885.77,2889.0,2883.22,2888.22,2292902.0
1763577120,2887.78,2889.79,2886.72,2888.04,2226204.0
1763577180,2888.64,2891.08,2887.44,2890.93,2247600.0
1763577240,2890.53,2895.99,2890.53,2895.21,4419362.0
1763577300,2895.22,2895.46,2890.83,2893.11,1863792.0
1763577360,2893.97,2896.4,2890.25,2895.66,1991876.0
1763577420,2895.6,2898.25,2890.84,2891.39,2858386.0
1763577480,2891.38,2898.86,2891.18,2895.04,3310004.0
1763577540,2894.81,2895.99,2886.78,2888.79,3823494.0
1763577600,2888.79,2889.0,2883.52,2884.89,2699694.0
1763577660,2884.34,2887.0,2883.52,2884.83,1219504.0
1763577720,2884.82,2885.95,2883.33,2883.74,1498792.0
1763577780,2883.95,2884.33,2881.17,2882.47,3327408.0
1763577840,2882.47,2884.94,2880.6,2881.98,1914356.0
1763577900,2882.38,2882.72,2880.01,2882.67,2668012.0
1763577960,2882.26,2882.48,2880.26,2882.35,3135486.0
1763578020,2882.34,2885.75,2881.82,2884.39,1753650.0
1763578080,2884.23,2885.94,2883.87,2884.8,1326724.0
1763578140,2883.93,2890.07,2882.0,2887.95,4643730.0
1763578200,2888.35,2896.47,2886.54,2893.69,3866330.0
1763578260,2893.68,2897.5,2891.87,2894.47,2911916.0
1763578320,2894.35,2894.91,2889.89,2891.4,1751030.0
1763578380,2891.4,2891.94,2884.5,2885.89,1757844.0
1763578440,2885.89,2888.37,2884.8,2887.77,877376.0
1763578500,2887.78,2889.98,2886.0,2886.96,1005126.0
1763578560,2886.95,2895.14,2886.84,2895.14,2187444.0
1763578620,2895.07,2896.81,2892.7,2894.0,2026950.0
1763578680,2894.01,2899.69,2892.37,2898.18,8279222.0
1763578740,2898.32,2900.67,2897.64,2898.46,4903516.0
1763578800,2898.61,2899.47,2888.82,2891.95,4702358.0
1763578860,2893.25,2899.22,2890.12,2891.87,2035792.0
1763578920,2892.73,2895.26,2890.17,2890.17,1406882.0
1763578980,2890.4,2895.03,2889.22,2890.95,1328174.0
1763579040,2891.07,2896.39,2888.61,2894.94,1503980.0
1763579100,2894.94,2898.43,2892.3,2896.81,1492072.0
1763579160,2896.19,2904.25,2895.35,2895.35,6412318.0
1763579220,2895.35,2895.92,2888.48,2890.89,3434886.0
1763579280,2890.9,2896.99,2889.38,2896.68,1658542.0
1763579340,2897.0,2902.63,2895.67,2900.43,2097840.0
1763579400,2900.43,2900.43,2891.45,2891.56,1941998.0
1763579460,2891.56,2891.56,2886.41,2888.52,2203882.0
1763579520,2887.43,2887.6,2884.61,2885.32,1534428.0
1763579580,2885.32,2887.67,2884.01,2885.42,1120946.0
1763579640,2885.63,2891.9,2885.42,2890.09,2042184.0
1763579700,2890.08,2890.99,2885.35,2886.23,1231460.0
1763579760,2886.24,2887.55,2885.41,2885.42,663094.0
1763579820,2885.57,2885.57,2878.41,2884.09,8996088.0
1763579880,2884.09,2890.3,2881.86,2888.86,3272794.0
1763579940,2888.67,2888.67,2884.51,2886.58,911128.0
1763580000,2886.58,2886.99,2882.8,2883.53,1158876.0
1763580060,2883.33,2884.98,2881.0,2883.48,1740020.0
1763580120,2883.48,2883.48,2878.7,2878.71,3103526.0
1763580180,2879.05,2879.28,2874.42,2875.2,17713300.0
1763580240,2874.9,2878.93,2874.75,2878.08,5267390.0
1763580300,2878.26,2878.97,2876.57,2877.68,2265946.0
1763580360,2878.08,2878.08,2874.3,2875.14,6080152.0
1763580420,2875.15,2877.89,2875.01,2876.58,1701234.0
1763580480,2876.74,2880.17,2876.73,2879.22,2212800.0
1763580540,2879.21,2881.58,2878.74,2881.22,2294424.0
1763580600,2881.22,2883.0,2879.29,2882.03,3362382.0
1763580660,2882.03,2882.03,2878.09,2879.27,1310942.0
1763580720,2879.26,2883.2,2877.35,2880.03,1687400.0
1763580780,2879.94,2880.64,2877.14,2879.97,828906.0
1763580840,2879.97,2881.47,2877.88,2879.13,721090.0
1763580900,2879.14,2880.98,2877.69,2880.4,966212.0
1763580960,2880.39,2880.48,2875.62,2877.12,933032.0
1763581020,2877.11,2878.71,2874.46,2877.41,2685806.0
1763581080,2877.41,2877.6,2874.22,2874.39,2292560.0
1763581140,2874.61,2874.86,2873.44,2874.09,3862350.0
1763581200,2874.02,2877.88,2873.0,2875.47,5045882.0
1763581260,2875.46,2878.59,2873.84,2878.22,1931894.0
1763581320,2878.23,2881.35,2875.8,2876.65,1758376.0
1763581380,2876.8,2878.41,2874.55,2875.43,1353610.0
1763581440,2875.41,2876.32,2874.13,2875.59,1457126.0
1763581500,2875.59,2876.73,2874.61,2875.13,1071294.0
1763581560,2875.14,2875.14,2873.23,2874.3,1991316.0
1763581620,2874.31,2875.87,2873.3,2875.87,2255718.0
1763581680,2875.81,2877.36,2874.07,2876.42,2351764.0
1763581740,2876.28,2879.36,2874.76,2879.31,1165222.0
1763581800,2879.32,2881.4,2877.23,2879.8,1863488.0
1763581860,2879.94,2886.73,2879.93,2884.4,4316498.0
1763581920,2884.16,2887.02,2882.97,2884.0,1898784.0
1763581980,2883.99,2887.39,2882.71,2887.38,2313742.0
1763582040,2887.11,2889.49,2884.69,2887.16,5165764.0
1763582100,2887.16,2888.76,2886.14,2888.01,2526508.0
1763582160,2888.0,2889.86,2886.19,2888.93,2021204.0
1763582220,2889.15,2889.15,2882.47,2884.05,2852470.0
1763582280,2884.36,2886.32,2876.67,2877.26,2885832.0
1763582340,2877.68,2880.8,2877.68,2880.8,1521640.0
1763582400,2880.99,2883.76,2880.37,2881.54,1990570.0
1763582460,2881.3,2887.26,2880.47,2886.26,1860342.0
1763582520,2886.39,2886.4,2877.85,2878.46,1389722.0
1763582580,2878.9,2878.94,2876.48,2877.76,1124018.0
1763582640,2877.67,2878.97,2874.84,2874.84,1341206.0
1763582700,2875.14,2875.37,2874.0,2874.91,2287088.0
1763582760,2874.91,2878.92,2874.38,2876.83,1185612.0
1763582820,2876.83,2878.17,2876.18,2876.99,825642.0
1763582880,2877.0,2878.01,2875.6,2876.14,733120.0
1763582940,2876.13,2876.13,2874.59,2874.99,740964.0
1763583000,2875.19,2876.34,2874.0,2876.18,1215112.0
1763583060,2876.19,2882.82,2876.18,2882.39,2187068.0
1763583120,2882.38,2885.38,2882.06,2884.04,3167086.0
1763583180,2884.04,2885.91,2880.76,2884.93,1678868.0
1763583240,2884.92,2885.71,2883.24,2883.9,1419496.0
1763583300,2883.89,2886.91,2883.19,2883.32,3012348.0
1763583360,2883.32,2886.59,2880.87,2885.58,1102178.0
1763583420,2885.26,2887.24,2884.09,2886.82,2046410.0
1763583480,2886.81,2891.82,2886.22,2891.82,3112072.0
1763583540,2891.85,2896.5,2891.85,2892.81,5433518.0
1763583600,2893.09,2901.42,2893.09,2901.42,5754246.0
1763583660,2901.42,2906.6,2898.57,2900.01,7116486.0
1763583720,2899.99,2906.27,2899.99,2903.24,5413402.0
1763583780,2903.19,2903.94,2897.6,2897.91,2284058.0
1763583840,2897.73,2906.58,2897.46,2906.53,3147092.0
1763583900,2906.27,2909.6,2905.37,2909.6,4672258.0
1763583960,2909.6,2911.49,2906.58,2909.03,3465120.0
1763584020,2909.03,2916.97,2909.02,2915.74,6278552.0
1763584080,2916.5,2917.56,2913.79,2915.13,4848880.0
1763584140,2915.13,2917.99,2914.63,2917.99,2525648.0
1763584200,2917.95,2918.25,2913.14,2913.71,5466562.0
1763584260,2913.72,2913.72,2907.77,2907.95,4036870.0
1763584320,2907.95,2911.43,2906.51,2911.2,3539204.0
1763584380,2910.88,2918.78,2909.43,2918.59,3544470.0
1763584440,2918.84,2920.43,2916.93,2918.85,4307840.0
1763584500,2918.85,2925.21,2918.85,2925.14,2741530.0
1763584560,2925.18,2929.16,2925.05,2927.62,5885178.0
1763584620,2927.52,2929.15,2926.36,2927.3,2954580.0
1763584680,2927.29,2930.0,2919.86,2919.86,3508072.0
1763584740,2919.86,2920.5,2917.18,2919.3,1746414.0
1763584800,2919.11,2919.65,2916.87,2919.33,1147892.0
1763584860,2919.33,2920.06,2910.96,2911.04,2821672.0
1763584920,2911.04,2911.15,2906.72,2909.52,3200572.0
1763584980,2909.52,2911.21,2908.43,2911.01,1205528.0
1763585040,2911.02,2915.14,2910.04,2913.8,2295996.0
1763585100,2913.81,2914.92,2907.44,2907.56,978178.0
1763585160,2906.95,2913.8,2906.6,2913.79,2668252.0
1763585220,2913.79,2918.19,2912.03,2916.98,1304812.0
1763585280,2916.58,2921.87,2915.23,2920.51,1567470.0
1763585340,2921.7,2921.7,2917.9,2917.92,1047102.0
1763585400,2918.1,2929.35,2916.77,2925.34,3565112.0
1763585460,2925.53,2934.47,2924.91,2932.03,3508880.0
1763585520,2932.03,2934.49,2930.1,2930.4,1802980.0
1763585580,2930.28,2933.98,2929.31,2932.11,2279032.0
1763585640,2931.36,2936.8,2930.01,2936.17,3296808.0
1763585700,2936.84,2948.95,2935.29,2947.65,18115362.0
1763585760,2947.89,2955.22,2943.01,2943.52,10707672.0
1763585820,2944.1,2946.41,2938.22,2946.34,4427142.0
1763585880,2946.37,2947.91,2944.23,2944.77,2920134.0
1763585940,2944.78,2945.71,2940.24,2944.9,3870348.0
1763586000,2944.54,2948.2,2941.03,2947.87,2452936.0
1763586060,2947.86,2952.67,2937.71,2940.55,3705558.0
1763586120,2940.99,2943.23,2939.34,2942.71,1748008.0
1763586180,2942.24,2946.97,2941.57,2943.18,1273524.0
1763586240,2942.9,2949.92,2941.87,2949.3,1511408.0
1763586300,2949.55,2956.53,2947.95,2954.54,2961866.0
1763586360,2954.54,2960.86,2953.08,2958.08,5047292.0
1763586420,2958.38,2961.86,2955.0,2955.35,5239414.0
1763586480,2955.41,2962.0,2954.0,2959.63,2120790.0
1763586540,2959.18,2961.94,2951.04,2951.92,4248114.0
1763586600,2951.93,2952.23,2943.82,2946.17,4239932.0
1763586660,2945.59,2948.44,2944.66,2946.89,1754756.0
1763586720,2946.89,2949.88,2945.58,2945.59,1275332.0
1763586780,2945.69,2948.33,2942.27,2943.48,2615872.0
1763586840,2943.48,2947.17,2942.9,2947.17,1804358.0
1763586900,2947.17,2949.51,2946.36,2948.47,944302.0
1763586960,2948.37,2958.52,2948.15,2958.37,4439660.0
1763587020,2958.38,2960.4,2949.88,2951.2,4170000.0
1763587080,2951.19,2955.4,2951.19,2952.6,1662608.0
1763587140,2952.31,2953.92,2946.77,2952.39,2048746.0
1763587200,2955.54,2977.83,2953.65,2977.83,17997684.0
1763587260,2977.68,2983.52,2975.46,2979.08,11689290.0
1763587320,2978.88,2992.69,2976.96,2981.42,15075150.0
1763587380,2981.44,2994.83,2978.44,2989.06,18529826.0
1763587440,2989.29,3005.21,2987.5,2990.21,19385172.0
1763587500,2990.45,2990.72,2984.83,2988.98,5767150.0
1763587560,2988.58,2990.28,2974.35,2980.62,6243364.0
1763587620,2980.63,2981.41,2973.21,2973.21,3526348.0
1763587680,2972.82,2974.1,2964.93,2968.67,8496470.0
1763587740,2968.34,2972.21,2964.38,2968.81,3600210.0
1763587800,2968.85,2973.58,2967.93,2970.83,4137566.0
1763587860,2970.86,2979.98,2969.49,2979.39,2952150.0
1763587920,2979.3,2989.77,2979.29,2989.77,2936484.0
1763587980,2989.97,2994.2,2986.94,2993.59,2812088.0
1763588040,2994.31,2994.32,2987.57,2988.69,2394416.0
1763588100,2988.96,2988.96,2979.18,2981.28,3212418.0
1763588160,2981.69,2989.0,2981.69,2988.61,1702486.0
1763588220,2988.8,2992.95,2987.81,2992.44,2054358.0
1763588280,2992.44,2994.67,2984.41,2986.76,2146676.0
1763588340,2986.88,2989.86,2984.11,2984.51,1274612.0
1763588400,2984.71,2984.75,2977.77,2978.55,3040076.0
1763588460,2978.52,2979.88,2976.33,2979.4,1306786.0
1763588520,2979.39,2984.53,2978.1,2982.32,952708.0
1763588580,2982.32,2984.93,2981.13,2983.82,1391108.0
1763588640,2983.81,2991.1,2981.88,2991.1,1163276.0
1763588700,2990.75,2995.95,2990.69,2991.31,4425798.0
1763588760,2991.77,2993.95,2988.78,2991.06,1377498.0
1763588820,2991.06,2991.06,2987.64,2989.84,1454954.0
1763588880,2989.85,2990.52,2986.91,2987.89,2328740.0
1763588940,2988.0,2988.22,2982.15,2982.15,1599382.0
1763589000,2981.71,2987.72,2981.64,2983.8,1401712.0
1763589060,2983.8,2987.79,2983.01,2987.79,1072746.0
1763589120,2987.78,2991.6,2987.78,2990.84,944718.0
1763589180,2990.85,2992.29,2988.88,2989.37,716350.0
1763589240,2989.37,2990.49,2988.61,2990.19,822290.0
1763589300,2990.0,2993.8,2989.65,2993.8,1932620.0
1763589360,2993.8,2994.24,2991.28,2992.58,1434456.0
1763589420,2992.65,2992.82,2990.28,2990.61,900068.0
1763589480,2990.62,2993.16,2988.48,2990.7,1541512.0
1763589540,2990.71,2991.32,2988.79,2990.32,1376590.0
1763589600,2990.33,2990.99,2983.25,2983.25,2146270.0
1763589660,2983.25,2984.65,2969.26,2983.1,6286156.0
1763589720,2983.3,2983.48,2975.11,2975.77,2027582.0
1763589780,2975.89,2979.16,2975.33,2976.47,1313918.0
1763589840,2976.91,2979.15,2976.3,2977.32,684160.0
1763589900,2977.73,2979.41,2971.35,2971.42,1666676.0
1763589960,2971.62,2977.55,2971.3,2976.31,1540736.0
1763590020,2976.62,2976.79,2973.63,2976.78,1047596.0
1763590080,2975.67,2982.81,2975.46,2981.34,1515626.0
1763590140,2981.51,2981.51,2977.39,2977.39,811080.0
1763590200,2977.39,2977.4,2972.81,2973.66,866838.0
1763590260,2973.66,2973.93,2968.99,2969.39,1727056.0
1763590320,2969.55,2971.77,2969.55,2971.04,827424.0
1763590380,2970.48,2973.12,2967.37,2968.39,1161562.0
1763590440,2968.31,2968.84,2965.0,2967.32,1544512.0
1763590500,2966.89,2974.46,2966.89,2971.6,1256412.0
1763590560,2970.49,2971.18,2964.69,2965.4,1253720.0
1763590620,2965.42,2969.42,2964.71,2967.6,1040904.0
1763590680,2967.61,2971.16,2965.62,2968.97,748298.0
1763590740,2968.97,2971.95,2968.67,2969.19,625408.0
1763590800,2969.18,2969.97,2953.47,2961.72,5909466.0
1763590860,2961.99,2964.57,2957.8,2961.03,1757028.0
1763590920,2961.22,2963.97,2961.02,2963.84,619760.0
1763590980,2963.84,2964.63,2961.6,2963.21,848826.0
1763591040,2963.2,2965.24,2963.2,2963.56,710642.0
1763591100,2963.56,2967.05,2961.74,2965.86,968560.0
1763591160,2965.85,2972.24,2965.26,2969.95,2076256.0
1763591220,2970.07,2977.09,2969.07,2973.97,1338274.0
1763591280,2974.3,2979.22,2974.3,2978.68,1546348.0
1763591340,2978.66,2983.65,2977.08,2981.61,1737808.0
1763591400,2981.26,2984.26,2979.4,2981.1,1703342.0
1763591460,2981.1,2982.26,2976.25,2976.25,1007022.0
1763591520,2976.26,2977.83,2975.3,2976.92,853118.0
1763591580,2977.0,2981.42,2977.0,2980.7,753108.0
1763591640,2980.86,2980.86,2977.31,2977.31,709018.0
1763591700,2977.32,2977.32,2972.26,2972.43,770940.0
1763591760,2972.44,2975.56,2972.22,2974.46,715088.0
1763591820,2974.27,2977.82,2973.59,2976.06,450214.0
1763591880,2976.06,2976.06,2973.28,2973.82,841760.0
1763591940,2973.33,2975.75,2972.23,2974.51,268234.0
1763592000,2973.85,2975.75,2973.02,2975.72,327952.0
1763592060,2975.72,2980.78,2975.72,2978.73,569532.0
1763592120,2978.73,2980.7,2976.49,2978.16,396686.0
1763592180,2978.16,2980.78,2977.62,2980.78,313344.0
1763592240,2980.77,2980.77,2978.0,2978.0,351686.0
1763592300,2978.0,2979.81,2977.74,2978.46,770878.0
1763592360,2978.46,2978.46,2973.85,2974.29,579466.0
1763592420,2974.29,2976.47,2972.0,2976.05,547222.0
1763592480,2976.05,2980.56,2976.05,2980.55,324932.0
1763592540,2980.74,2981.09,2978.67,2979.33,474030.0
1763592600,2979.33,2981.79,2979.33,2981.1,798504.0
1763592660,2981.15,2981.5,2979.12,2979.4,250410.0
1763592720,2979.4,2979.4,2975.82,2977.85,380688.0
1763592780,2977.84,2982.44,2977.84,2982.43,265282.0
1763592840,2982.44,2984.97,2981.04,2982.71,1173264.0
1763592900,2982.64,2985.06,2981.98,2981.98,533178.0
1763592960,2981.56,2982.45,2980.53,2981.36,623904.0
1763593020,2981.36,2981.55,2980.82,2981.17,256158.0
1763593080,2981.54,2985.54,2981.39,2985.54,889204.0
1763593140,2985.54,2987.37,2982.3,2983.26,588542.0
1763593200,2983.25,2987.53,2983.25,2984.84,1087834.0
1763593260,2984.65,2988.23,2984.65,2987.22,961870.0
1763593320,2987.67,2990.73,2987.57,2989.51,1874906.0
1763593380,2989.41,2991.82,2989.41,2991.5,779842.0
1763593440,2992.19,2994.24,2990.81,2992.8,1530604.0
1763593500,2992.81,2999.38,2992.8,2996.9,2323750.0
1763593560,2996.15,3002.52,2996.15,2997.1,3797412.0
1763593620,2997.09,3012.21,2997.09,3008.46,8061430.0
1763593680,3007.96,3017.2,3006.48,3013.89,8614904.0
1763593740,3014.9,3021.45,3013.6,3020.21,3572108.0
1763593800,3020.0,3022.05,3011.59,3013.21,5393618.0
1763593860,3014.55,3018.11,3011.25,3018.11,2355822.0
1763593920,3017.53,3018.67,3008.42,3012.71,4765866.0
1763593980,3012.72,3018.17,3012.71,3014.21,2667500.0
1763594040,3014.26,3016.56,3011.81,3016.18,1537072.0
1763594100,3016.5,3022.25,3011.82,3016.69,6439988.0
1763594160,3016.34,3017.87,3013.67,3016.55,1776202.0
1763594220,3016.29,3019.69,3014.99,3018.38,1810232.0
1763594280,3018.38,3019.42,3017.19,3018.55,2138190.0
1763594340,3018.49,3019.16,3013.85,3013.85,1160200.0
1763594400,3013.85,3016.91,3013.85,3013.95,844256.0
1763594460,3013.74,3018.88,3013.01,3017.65,4227788.0
1763594520,3017.65,3018.87,3016.91,3017.58,3459568.0
1763594580,3017.57,3018.0,3014.06,3017.47,1009202.0
1763594640,3017.48,3019.57,3015.1,3015.52,2334554.0
1763594700,3015.62,3017.83,3014.43,3017.09,960216.0
1763594760,3017.68,3018.17,3015.99,3015.99,530876.0
1763594820,3015.94,3015.95,3012.16,3013.1,973962.0
1763594880,3012.7,3014.55,3012.48,3013.9,506984.0
1763594940,3013.9,3013.9,3011.14,3011.89,792162.0
1763595000,3012.36,3013.22,3008.3,3008.3,1433890.0
1763595060,3008.03,3011.91,3007.55,3011.9,3798214.0
1763595120,3011.9,3015.6,3011.3,3015.04,902234.0
1763595180,3015.24,3015.77,3012.38,3014.74,963730.0
1763595240,3014.12,3014.7,3008.9,3011.17,1682618.0
1763595300,3011.17,3017.17,3011.17,3016.83,1364786.0
1763595360,3016.82,3017.4,3014.36,3014.42,687758.0
1763595420,3014.41,3018.46,3013.52,3017.42,827126.0
1763595480,3017.43,3018.23,3016.48,3017.32,562306.0
1763595540,3017.32,3023.07,3017.21,3018.89,5136738.0
1763595600,3018.89,3019.92,3013.94,3016.53,702440.0
1763595660,3016.52,3016.53,3012.55,3015.5,1204634.0
1763595720,3015.5,3016.83,3015.0,3015.0,306670.0
1763595780,3015.01,3015.01,3010.32,3010.99,939222.0
1763595840,3010.99,3011.84,3009.67,3011.47,930446.0
1763595900,3011.47,3013.22,3010.68,3012.49,573030.0
1763595960,3012.65,3013.85,3011.56,3011.57,279958.0
1763596020,3011.7,3015.33,3011.69,3015.1,426726.0
1763596080,3014.95,3016.2,3014.61,3014.84,473550.0
1763596140,3014.67,3015.2,3012.39,3014.73,666504.0
1763596200,3014.74,3016.2,3012.97,3013.27,460802.0
1763596260,3013.26,3018.41,3012.66,3016.57,2143846.0
1763596320,3016.56,3017.59,3015.95,3016.23,545254.0
1763596380,3016.23,3016.75,3015.25,3016.25,358548.0
1763596440,3015.96,3020.5,3015.94,3019.75,888156.0
1763596500,3019.68,3023.32,3019.41,3023.25,2633764.0
1763596560,3023.48,3026.53,3023.37,3025.1,3636288.0
1763596620,3025.1,3026.13,3023.25,3024.38,2466726.0
1763596680,3024.38,3024.94,3023.19,3024.13,2313418.0
1763596740,3024.14,3024.8,3023.26,3024.08,1305600.0
1763596800,3024.08,3024.33,3022.02,3022.32,1137776.0
1763596860,3022.28,3022.28,3015.53,3015.54,2068370.0
1763596920,3015.28,3015.48,3011.95,3013.96,1731310.0
1763596980,3013.98,3016.89,3013.66,3014.67,1817900.0
1763597040,3014.45,3015.5,3012.9,3015.49,1273670.0
1763597100,3014.87,3014.87,3008.43,3008.92,2544164.0
1763597160,3009.09,3010.71,3003.95,3006.65,2908532.0
1763597220,3006.65,3008.84,3006.65,3007.93,1296032.0
1763597280,3007.93,3010.0,3007.3,3009.29,747162.0
1763597340,3009.3,3011.01,3008.91,3008.94,562968.0
1763597400,3008.93,3009.46,3006.98,3008.95,1905604.0
1763597460,3008.95,3011.88,3008.94,3011.81,782654.0
1763597520,3011.8,3013.06,3011.4,3012.25,529054.0
1763597580,3012.63,3014.46,3011.21,3014.46,580770.0
1763597640,3014.46,3015.4,3012.47,3014.26,797344.0
1763597700,3014.07,3015.4,3013.48,3015.0,703922.0
1763597760,3014.79,3020.0,3014.79,3019.99,1779234.0
1763597820,3019.99,3024.99,3019.8,3024.99,1785190.0
1763597880,3024.99,3029.35,3024.36,3025.89,3645774.0
1763597940,3026.03,3029.85,3025.92,3029.18,2824166.0
1763598000,3029.07,3029.65,3026.11,3029.36,1329180.0
1763598060,3029.09,3031.19,3027.69,3028.15,3201032.0
1763598120,3028.16,3032.0,3028.15,3031.24,2505384.0
1763598180,3030.88,3037.25,3029.94,3035.63,4957536.0
1763598240,3035.63,3038.19,3034.56,3036.55,2711162.0
1763598300,3036.55,3040.44,3034.02,3034.02,3590206.0
1763598360,3034.15,3037.81,3032.16,3037.8,1656720.0
1763598420,3037.8,3039.7,3037.41,3037.41,1197670.0
1763598480,3037.42,3038.15,3034.64,3034.83,1312380.0
1763598540,3034.75,3037.17,3034.22,3035.53,2302380.0
1763598600,3036.31,3041.25,3036.31,3040.73,2205570.0
1763598660,3041.09,3041.24,3038.55,3039.6,1911196.0
1763598720,3039.6,3039.8,3038.53,3039.63,932900.0
1763598780,3039.38,3041.72,3038.86,3039.68,2317380.0
1763598840,3039.58,3040.0,3036.91,3036.91,1284030.0
1763598900,3036.78,3044.33,3036.77,3044.25,2354082.0
1763598960,3044.68,3047.28,3042.78,3046.01,3561128.0
1763599020,3046.21,3047.74,3043.87,3045.49,2200656.0
1763599080,3045.94,3047.69,3037.85,3037.85,1678182.0
1763599140,3037.5,3037.8,3035.32,3037.07,2326170.0
1763599200,3037.08,3037.08,3034.04,3035.39,1172224.0
1763599260,3035.42,3037.89,3035.33,3037.87,886322.0
1763599320,3037.88,3038.53,3036.9,3037.7,1284400.0
1763599380,3037.7,3040.35,3036.69,3038.9,990738.0
1763599440,3038.63,3041.33,3038.61,3040.78,656942.0
1763599500,3040.54,3041.97,3040.24,3041.19,561644.0
1763599560,3041.2,3041.2,3038.0,3039.3,1087016.0
1763599620,3039.0,3042.99,3038.86,3041.95,1032544.0
1763599680,3041.95,3045.54,3040.93,3044.45,1321398.0
1763599740,3044.28,3044.28,3038.52,3038.99,625832.0
1763599800,3038.03,3038.04,3028.58,3028.71,8411792.0
1763599860,3028.94,3030.69,3025.21,3025.21,6351170.0
1763599920,3025.5,3028.66,3023.34,3023.34,4398802.0
1763599980,3023.46,3025.65,3018.42,3021.36,6413874.0
1763600040,3021.54,3023.58,3019.16,3020.57,4317126.0
1763600100,3020.63,3021.68,3019.09,3021.67,2523582.0
1763600160,3021.67,3023.28,3018.52,3018.98,3004140.0
1763600220,3018.99,3020.99,3016.73,3020.8,3190116.0
1763600280,3020.79,3020.79,3018.68,3019.51,955358.0
1763600340,3019.56,3019.77,3017.72,3017.72,983560.0
1763600400,3017.73,3019.69,3017.69,3018.86,1188350.0
1763600460,3018.87,3020.76,3018.27,3018.61,1586718.0
1763600520,3018.68,3020.95,3018.68,3019.82,1322174.0
1763600580,3020.18,3023.0,3020.18,3022.44,2161202.0
1763600640,3022.44,3025.85,3022.37,3025.19,2500768.0
1763600700,3025.2,3028.99,3025.19,3028.99,1809926.0
1763600760,3028.99,3032.18,3028.78,3031.39,2321570.0
1763600820,3031.39,3037.59,3029.83,3035.96,5046732.0
1763600880,3035.86,3037.06,3033.53,3034.43,711458.0
1763600940,3034.44,3036.0,3034.17,3035.1,811014.0
1763601000,3035.1,3036.46,3035.1,3035.97,980638.0
1763601060,3035.98,3038.36,3035.47,3037.74,924238.0
1763601120,3037.74,3039.11,3036.0,3036.05,983980.0
1763601180,3036.06,3038.79,3034.06,3035.33,1791546.0
1763601240,3034.89,3036.15,3031.78,3032.94,1939772.0
1763601300,3033.14,3036.8,3030.5,3036.45,1369854.0
1763601360,3036.79,3036.79,3033.36,3033.99,546580.0
1763601420,3033.99,3034.8,3030.68,3032.26,797758.0
1763601480,3032.02,3033.75,3030.57,3033.5,480798.0
1763601540,3033.51,3038.77,3033.24,3038.77,909042.0
1763601600,3038.42,3041.0,3037.0,3038.39,1344922.0
1763601660,3038.39,3038.48,3036.47,3036.53,752202.0
1763601720,3036.37,3036.89,3027.77,3029.25,1763538.0
1763601780,3029.25,3032.29,3028.52,3030.07,2190926.0
1763601840,3030.45,3032.97,3030.44,3031.24,876562.0
1763601900,3031.25,3034.06,3031.1,3031.25,671056.0
1763601960,3031.26,3032.25,3029.34,3030.2,596518.0
1763602020,3030.2,3030.75,3025.43,3025.44,1132152.0
1763602080,3025.43,3027.04,3024.09,3025.82,1592052.0
1763602140,3025.82,3027.54,3025.61,3027.54,1755048.0
1763602200,3027.92,3029.04,3027.66,3029.0,684094.0
1763602260,3029.0,3030.88,3028.21,3030.87,835642.0
1763602320,3030.88,3035.26,3029.4,3035.26,1275008.0
1763602380,3035.25,3037.97,3035.25,3037.23,1795172.0
1763602440,3037.32,3040.41,3037.32,3040.16,1271170.0
1763602500,3040.16,3042.61,3038.43,3038.88,4137150.0
1763602560,3038.87,3040.31,3037.82,3039.15,1416866.0
1763602620,3038.85,3039.33,3036.17,3036.17,1405538.0
1763602680,3036.18,3039.15,3036.0,3037.89,1008464.0
1763602740,3038.8,3039.99,3037.5,3039.21,768446.0
1763602800,3038.89,3039.99,3034.3,3036.84,1360604.0
1763602860,3036.85,3037.17,3035.62,3036.62,1366924.0
1763602920,3036.62,3037.14,3035.76,3036.25,968818.0
1763602980,3036.01,3040.31,3034.54,3040.17,1096852.0
1763603040,3039.99,3040.59,3038.48,3039.66,670498.0
1763603100,3039.58,3042.13,3038.49,3041.67,1016812.0
1763603160,3041.68,3043.38,3040.38,3041.14,1084718.0
1763603220,3041.15,3041.88,3036.5,3040.6,1957160.0
1763603280,3040.6,3041.49,3038.22,3038.69,889416.0
1763603340,3038.69,3040.0,3036.66,3039.99,823870.0
1763603400,3039.99,3041.86,3039.3,3041.86,1100122.0
1763603460,3041.85,3044.84,3041.05,3042.25,1367788.0
1763603520,3042.26,3043.39,3042.01,3042.95,1587596.0
1763603580,3042.99,3049.09,3041.62,3048.43,4008664.0
1763603640,3048.43,3049.31,3047.04,3047.47,2072974.0
1763603700,3047.34,3048.64,3044.65,3045.61,1646756.0
1763603760,3045.6,3046.49,3043.7,3044.46,741898.0
1763603820,3044.63,3044.85,3042.95,3043.79,469960.0
1763603880,3043.8,3044.55,3043.57,3043.72,290230.0
1763603940,3043.72,3046.68,3043.39,3046.68,630348.0
1763604000,3046.31,3046.31,3044.02,3044.02,496882.0
1763604060,3044.02,3044.61,3043.15,3043.15,455266.0
1763604120,3043.08,3046.2,3041.64,3041.64,1149350.0
1763604180,3041.64,3046.39,3041.31,3045.83,1923938.0
1763604240,3045.97,3050.61,3044.3,3047.61,3128636.0
1763604300,3047.61,3053.89,3047.61,3052.08,3934806.0
1763604360,3052.13,3057.0,3051.02,3056.01,3321924.0
1763604420,3056.01,3056.21,3050.45,3050.73,1811344.0
1763604480,3050.81,3052.56,3038.63,3040.11,6928638.0
1763604540,3039.53,3039.6,3035.86,3038.69,2270620.0
1763604600,3038.69,3040.47,3038.28,3039.38,2424470.0
1763604660,3039.39,3039.49,3028.58,3033.55,9431234.0
1763604720,3033.55,3043.4,3033.14,3041.16,3023038.0
1763604780,3041.36,3042.59,3038.91,3040.74,2193416.0
1763604840,3040.75,3041.83,3039.09,3041.83,1970152.0
1763604900,3041.99,3044.29,3040.95,3042.76,1366194.0
1763604960,3042.76,3042.83,3038.4,3040.62,1298130.0
1763605020,3040.63,3045.38,3040.25,3042.57,1008394.0
1763605080,3043.04,3044.0,3038.23,3038.24,1020792.0
1763605140,3038.25,3039.3,3036.1,3037.75,1127752.0
1763605200,3037.74,3037.74,3034.68,3034.68,1004824.0
1763605260,3034.69,3036.94,3033.0,3034.19,1617770.0
1763605320,3034.19,3035.59,3033.39,3033.54,837832.0
1763605380,3033.22,3035.39,3030.89,3034.97,2008216.0
1763605440,3035.0,3035.65,3030.2,3032.25,1724632.0
1763605500,3032.14,3034.38,3031.92,3034.02,1321760.0
1763605560,3034.02,3036.35,3034.02,3034.95,639674.0
1763605620,3034.96,3035.82,3034.35,3035.36,642428.0
1763605680,3035.36,3035.36,3031.88,3033.88,1394546.0
1763605740,3033.88,3033.95,3031.52,3032.86,524750.0
1763605800,3033.0,3036.8,3033.0,3036.8,1651322.0
1763605860,3036.99,3039.34,3036.99,3037.97,808932.0
1763605920,3038.06,3038.39,3032.64,3036.38,1146068.0
1763605980,3036.39,3037.7,3036.01,3037.19,987812.0
1763606040,3037.34,3040.02,3037.0,3039.54,401548.0
1763606100,3039.53,3040.7,3035.8,3038.48,1502812.0
1763606160,3038.89,3040.06,3037.69,3040.06,434872.0
1763606220,3040.07,3040.14,3037.85,3038.56,1154192.0
1763606280,3038.56,3038.56,3035.45,3035.89,577146.0
1763606340,3035.88,3036.85,3034.6,3036.32,671368.0
1763606400,3036.32,3039.35,3036.23,3038.51,797776.0
1763606460,3038.52,3041.63,3038.51,3041.07,1108660.0
1763606520,3041.07,3041.3,3032.24,3033.8,1621172.0
1763606580,3033.87,3034.11,3030.0,3032.65,2245880.0
1763606640,3032.79,3033.61,3030.34,3033.61,764390.0
1763606700,3033.6,3034.76,3032.43,3033.01,1029056.0
1763606760,3033.01,3033.2,3028.72,3030.86,1665642.0
1763606820,3031.15,3033.57,3030.66,3033.11,1280956.0
1763606880,3033.1,3034.37,3032.15,3033.26,1052780.0
1763606940,3033.25,3038.6,3033.25,3037.74,739368.0
1763607000,3037.74,3043.66,3037.25,3042.8,1020318.0
1763607060,3042.81,3044.99,3042.8,3044.17,1341706.0
1763607120,3044.17,3044.17,3041.62,3041.88,891006.0
1763607180,3041.89,3043.99,3039.89,3041.34,1228192.0
1763607240,3041.35,3046.74,3040.13,3044.64,2502988.0
1763607300,3044.96,3046.71,3043.91,3045.93,1340974.0
1763607360,3045.94,3046.49,3044.05,3044.46,724276.0
1763607420,3044.63,3046.08,3043.69,3044.98,543348.0
1763607480,3044.98,3044.98,3042.91,3043.82,724996.0
1763607540,3043.83,3043.83,3040.97,3042.59,878816.0
1763607600,3042.6,3046.5,3042.59,3045.95,1094914.0
1763607660,3045.85,3046.16,3043.63,3045.21,596132.0
1763607720,3045.2,3045.89,3044.22,3045.36,343784.0
1763607780,3045.43,3047.51,3044.63,3045.62,475038.0
1763607840,3045.89,3046.84,3044.99,3046.26,480954.0
1763607900,3046.25,3047.31,3045.96,3046.72,651648.0
1763607960,3046.72,3048.32,3045.01,3045.58,875840.0
1763608020,3045.3,3047.94,3044.92,3046.51,394380.0
1763608080,3046.16,3047.65,3042.2,3042.46,1202934.0
1763608140,3042.46,3043.86,3040.48,3041.8,1035968.0
1763608200,3041.98,3042.0,3039.63,3039.81,672370.0
1763608260,3039.82,3041.64,3039.81,3040.2,1092774.0
1763608320,3040.2,3042.78,3039.46,3042.07,2027526.0
1763608380,3042.07,3045.81,3042.07,3044.72,748248.0
1763608440,3044.89,3044.89,3042.94,3043.45,444384.0
1763608500,3043.44,3046.79,3043.25,3045.98,1235822.0
1763608560,3045.98,3047.79,3045.75,3045.75,695712.0
1763608620,3045.76,3046.38,3043.01,3045.75,1155148.0
1763608680,3045.74,3047.47,3045.35,3046.85,1089344.0
1763608740,3046.86,3048.72,3046.34,3048.72,551888.0
1763608800,3048.71,3051.08,3047.92,3051.08,1551342.0
1763608860,3050.77,3052.21,3048.14,3048.77,1462100.0
1763608920,3048.76,3049.91,3048.15,3048.67,803432.0
1763608980,3048.67,3051.39,3048.66,3050.97,449418.0
1763609040,3050.96,3051.03,3049.57,3049.67,536378.0
1763609100,3049.67,3050.49,3046.42,3046.42,595756.0
1763609160,3046.27,3046.82,3044.39,3044.51,549534.0
1763609220,3044.51,3046.81,3044.27,3044.27,1125572.0
1763609280,3044.32,3045.17,3037.52,3038.84,2307806.0
1763609340,3038.83,3038.98,3036.03,3036.7,813082.0
1763609400,3036.69,3038.86,3035.78,3038.58,2009390.0
1763609460,3038.57,3041.69,3036.56,3041.66,1564572.0
1763609520,3041.68,3043.29,3039.28,3039.29,1375674.0
1763609580,3039.29,3042.79,3037.45,3042.78,724642.0
1763609640,3042.78,3048.99,3042.41,3048.99,867750.0
1763609700,3049.0,3050.25,3043.06,3044.19,2199090.0
1763609760,3044.39,3045.57,3042.83,3043.69,839324.0
1763609820,3043.38,3043.5,3039.73,3039.87,634328.0
1763609880,3040.09,3041.64,3039.37,3040.86,954008.0
1763609940,3040.87,3041.83,3040.27,3041.41,295070.0
1763610000,3041.42,3045.0,3040.68,3044.9,1566506.0
1763610060,3044.9,3047.17,3044.9,3046.35,978564.0
1763610120,3046.36,3046.59,3042.2,3042.21,709776.0
1763610180,3042.2,3044.22,3040.63,3044.22,779320.0
1763610240,3044.3,3045.1,3042.02,3042.15,286826.0
1763610300,3042.28,3043.49,3041.57,3041.58,453312.0
1763610360,3041.38,3041.66,3040.05,3040.05,684612.0
1763610420,3040.05,3044.24,3039.06,3044.24,1167030.0
1763610480,3044.12,3044.57,3042.27,3044.02,407242.0
1763610540,3044.02,3044.02,3040.84,3043.92,580436.0
1763610600,3043.91,3044.4,3043.46,3044.29,422600.0
1763610660,3044.29,3045.5,3042.53,3042.54,1149376.0
1763610720,3042.54,3042.56,3040.03,3041.17,756542.0
1763610780,3041.18,3041.92,3039.23,3041.28,652800.0
1763610840,3041.28,3041.29,3038.14,3038.15,2391898.0
1763610900,3038.15,3038.69,3036.17,3036.95,1002546.0
1763610960,3036.95,3038.26,3035.57,3038.25,1283076.0
1763611020,3038.25,3039.01,3036.29,3037.32,844798.0
1763611080,3037.32,3039.16,3037.2,3038.99,979590.0
1763611140,3038.98,3039.26,3037.83,3037.83,414470.0
1763611200,3037.84,3039.8,3037.6,3039.46,1222592.0
1763611260,3039.64,3040.63,3036.28,3036.29,1372168.0
1763611320,3036.5,3038.0,3035.77,3037.28,1745558.0
1763611380,3037.28,3037.58,3033.5,3033.65,1443184.0
1763611440,3033.95,3035.08,3032.57,3034.65,1059904.0
1763611500,3034.49,3035.44,3032.78,3033.89,1154846.0
1763611560,3033.77,3035.79,3027.61,3031.0,3391358.0
1763611620,3031.08,3031.92,3028.24,3031.64,2111190.0
1763611680,3030.55,3030.83,3026.33,3028.32,2373606.0
1763611740,3028.41,3030.39,3027.37,3028.04,2218856.0
1763611800,3028.37,3030.62,3028.14,3029.85,1287586.0
1763611860,3029.86,3033.0,3029.72,3033.0,850658.0
1763611920,3032.99,3034.5,3032.99,3034.16,1115054.0
1763611980,3034.16,3034.24,3031.91,3032.03,1081370.0
1763612040,3032.04,3032.43,3028.33,3029.28,1632818.0
1763612100,3029.27,3029.28,3027.0,3027.46,2388740.0
1763612160,3027.32,3027.38,3023.21,3026.73,3906160.0
1763612220,3027.19,3027.19,3022.96,3023.5,3745716.0
1763612280,3023.88,3024.93,3021.56,3024.14,4329696.0
1763612340,3024.3,3024.47,3017.59,3017.59,5267466.0
1763612400,3017.59,3021.85,3017.59,3021.65,3259306.0
1763612460,3021.95,3023.8,3021.84,3022.28,1507318.0
1763612520,3022.29,3026.14,3022.28,3023.06,2605138.0
1763612580,3023.06,3024.33,3021.0,3021.73,1003098.0
1763612640,3021.66,3021.72,3016.71,3016.71,1792466.0
1763612700,3016.89,3020.0,3016.7,3019.98,1347140.0
1763612760,3019.98,3020.63,3019.47,3020.25,1063256.0
1763612820,3020.25,3021.52,3018.83,3021.11,1208710.0
1763612880,3021.1,3021.11,3016.22,3017.11,1778750.0
1763612940,3017.11,3019.03,3017.11,3018.6,394412.0
1763613000,3018.61,3021.91,3018.61,3021.91,763714.0
1763613060,3021.99,3023.63,3021.78,3021.82,1090978.0
1763613120,3021.82,3022.51,3020.95,3022.35,629562.0
1763613180,3022.35,3022.54,3021.41,3022.33,436088.0
1763613240,3022.34,3022.48,3021.44,3021.71,405932.0
1763613300,3021.71,3022.05,3016.39,3016.97,1169568.0
1763613360,3016.97,3022.18,3016.97,3021.99,1198772.0
1763613420,3022.08,3024.13,3022.08,3022.67,999266.0
1763613480,3022.66,3022.8,3019.47,3019.7,461342.0
1763613540,3019.69,3021.18,3019.69,3020.4,287044.0
1763613600,3020.41,3021.48,3019.99,3020.59,344202.0
1763613660,3020.59,3021.31,3020.59,3021.09,242912.0
1763613720,3021.09,3024.54,3019.56,3023.02,2206772.0
1763613780,3023.03,3024.59,3023.02,3024.45,564636.0
1763613840,3024.46,3027.04,3024.46,3025.65,1866580.0
1763613900,3025.76,3028.09,3025.76,3027.64,2647996.0
1763613960,3027.64,3032.2,3027.3,3030.01,2509370.0
1763614020,3030.01,3030.88,3029.42,3030.0,1034310.0
1763614080,3030.0,3033.0,3029.76,3032.84,979066.0
1763614140,3032.84,3034.38,3032.84,3033.56,717734.0
1763614200,3033.56,3036.67,3033.55,3036.64,1693502.0
1763614260,3036.63,3038.77,3034.3,3037.58,1825178.0
1763614320,3037.7,3038.17,3036.1,3037.08,928068.0
1763614380,3037.08,3041.99,3036.96,3041.45,2839976.0
1763614440,3041.62,3041.62,3040.03,3040.48,1689618.0
1763614500,3040.47,3046.34,3040.38,3046.0,2930910.0
1763614560,3046.31,3049.72,3045.54,3045.57,4494532.0
1763614620,3046.1,3047.2,3044.12,3047.2,1784462.0
1763614680,3047.21,3052.88,3047.2,3051.12,4589646.0
1763614740,3051.13,3054.25,3051.13,3052.91,1659524.0
1763614800,3052.91,3054.01,3051.03,3051.96,3450606.0
1763614860,3051.97,3054.53,3051.0,3052.74,1685226.0
1763614920,3052.8,3053.11,3047.48,3049.37,3325178.0
1763614980,3049.36,3052.33,3049.36,3050.01,1052886.0
1763615040,3050.0,3050.3,3048.22,3049.12,1143162.0
1763615100,3049.19,3052.78,3048.27,3052.78,1782632.0
1763615160,3052.55,3054.18,3050.39,3050.78,2620022.0
1763615220,3050.79,3061.97,3050.78,3060.21,6750392.0
1763615280,3059.39,3061.12,3055.98,3057.28,2335826.0
1763615340,3057.28,3057.53,3050.2,3050.21,2846286.0
1763615400,3050.21,3051.36,3049.36,3050.01,2328508.0
1763615460,3050.01,3051.0,3047.09,3047.25,2354412.0
1763615520,3046.82,3048.51,3046.41,3048.0,1350984.0
1763615580,3048.0,3048.27,3047.35,3047.56,1234884.0
1763615640,3047.56,3048.68,3047.0,3048.35,972858.0
1763615700,3048.34,3048.91,3045.56,3046.12,2248720.0
1763615760,3046.12,3048.16,3045.04,3045.05,2110394.0
1763615820,3045.05,3045.56,3041.25,3042.47,4253254.0
1763615880,3042.46,3044.54,3041.69,3042.23,1272938.0
1763615940,3042.23,3043.0,3042.15,3042.77,570710.0
1763616000,3042.77,3046.33,3041.81,3041.81,2023380.0
1763616060,3041.81,3044.41,3041.18,3042.51,1612582.0
1763616120,3042.51,3043.25,3040.81,3041.43,918228.0
1763616180,3041.43,3041.7,3040.69,3041.02,894794.0
1763616240,3041.03,3042.84,3040.3,3040.49,1116098.0
1763616300,3040.49,3042.24,3040.49,3042.23,536982.0
1763616360,3041.99,3041.99,3037.68,3038.39,1658524.0
1763616420,3038.19,3038.88,3035.72,3037.23,2154936.0
1763616480,3036.7,3037.26,3035.97,3037.22,893962.0
1763616540,3037.22,3037.22,3036.03,3036.55,357966.0
1763616600,3036.55,3037.2,3033.23,3033.23,1032374.0
1763616660,3033.23,3036.3,3031.69,3034.91,2484074.0
1763616720,3034.91,3036.36,3034.78,3035.79,595092.0
1763616780,3035.87,3035.96,3034.19,3034.94,733796.0
1763616840,3034.93,3037.2,3034.93,3036.87,597988.0
1763616900,3036.87,3037.04,3035.0,3035.98,678370.0
1763616960,3035.99,3035.99,3033.01,3033.1,425744.0
1763617020,3033.02,3033.1,3031.61,3032.16,723540.0
1763617080,3032.48,3035.16,3032.48,3035.16,608250.0
1763617140,3035.16,3038.82,3035.16,3038.0,556936.0
1763617200,3038.0,3038.0,3036.92,3037.83,488298.0
1763617260,3037.84,3038.69,3037.83,3038.09,409090.0
1763617320,3038.09,3039.0,3035.63,3035.63,782666.0
1763617380,3036.0,3037.06,3035.88,3036.39,401342.0
1763617440,3036.39,3036.8,3035.9,3036.31,318634.0
1763617500,3036.13,3039.39,3036.09,3039.39,822364.0
1763617560,3039.5,3043.81,3039.4,3042.7,2330486.0
1763617620,3042.7,3042.7,3040.59,3040.73,834186.0
1763617680,3040.74,3040.96,3036.4,3036.93,642138.0
1763617740,3036.94,3038.58,3035.26,3038.58,494954.0
1763617800,3038.58,3041.1,3038.11,3039.75,904188.0
1763617860,3039.77,3040.41,3038.89,3040.33,643256.0
1763617920,3040.32,3040.33,3038.78,3039.15,311694.0
1763617980,3039.16,3040.56,3039.14,3040.26,473178.0
1763618040,3040.26,3040.95,3039.85,3040.91,374876.0
1763618100,3040.91,3042.46,3040.72,3040.94,324104.0
1763618160,3040.94,3040.94,3037.68,3037.69,442134.0
1763618220,3037.69,3037.69,3034.32,3034.73,1729528.0
1763618280,3034.73,3034.79,3033.07,3033.31,884668.0
1763618340,3033.31,3034.08,3033.18,3034.07,983480.0
1763618400,3034.07,3034.41,3033.06,3034.4,979404.0
1763618460,3034.4,3036.96,3034.4,3036.95,362250.0
1763618520,3036.96,3036.96,3033.69,3033.79,307938.0
1763618580,3033.79,3037.68,3033.79,3036.88,394424.0
1763618640,3036.88,3037.42,3034.61,3034.89,1245334.0
1763618700,3034.77,3037.3,3033.35,3037.29,499236.0
1763618760,3037.29,3040.7,3036.33,3036.48,447272.0
1763618820,3036.49,3038.26,3036.48,3038.17,1162744.0
1763618880,3038.16,3040.08,3037.69,3038.41,423786.0
1763618940,3038.5,3040.27,3037.85,3038.26,488624.0
1763619000,3038.25,3040.28,3038.25,3040.28,215158.0
1763619060,3040.45,3041.49,3038.51,3038.51,417416.0
1763619120,3038.52,3038.63,3036.53,3038.63,579306.0
1763619180,3038.62,3038.63,3035.0,3036.2,485984.0
1763619240,3036.21,3037.51,3035.88,3035.89,206252.0
1763619300,3035.35,3035.49,3031.01,3032.75,1202410.0
1763619360,3032.75,3033.15,3031.6,3032.51,638562.0
1763619420,3032.52,3035.49,3032.18,3034.73,405708.0
1763619480,3034.73,3035.78,3032.7,3033.2,356438.0
1763619540,3033.58,3035.66,3033.11,3034.44,210268.0
1763619600,3034.64,3034.65,3032.7,3032.77,858982.0
1763619660,3032.78,3033.06,3027.03,3027.42,1912576.0
1763619720,3027.42,3029.12,3027.05,3027.39,1067934.0
1763619780,3027.39,3028.32,3025.47,3026.28,2119364.0
1763619840,3026.0,3026.25,3024.75,3025.25,1293548.0
1763619900,3025.02,3026.3,3024.34,3025.67,2512652.0
1763619960,3025.66,3028.12,3025.66,3028.08,1055582.0
1763620020,3028.08,3028.83,3027.27,3027.51,689788.0
1763620080,3027.5,3028.67,3027.47,3027.47,654922.0
1763620140,3027.48,3028.16,3026.63,3027.38,748144.0
1763620200,3027.39,3029.18,3027.28,3028.93,837928.0
1763620260,3028.63,3029.4,3026.84,3026.84,738484.0
1763620320,3026.84,3027.86,3025.26,3025.46,670890.0
1763620380,3025.71,3025.71,3023.57,3024.67,1020696.0
1763620440,3024.45,3025.37,3023.92,3023.93,889104.0
1763620500,3023.94,3023.94,3021.45,3022.29,2629480.0
1763620560,3022.01,3023.09,3020.6,3021.9,1902374.0
1763620620,3021.9,3022.13,3020.42,3021.79,728516.0
1763620680,3021.79,3022.13,3021.29,3022.12,651650.0
1763620740,3022.13,3023.41,3021.94,3023.41,580584.0
1763620800,3023.56,3025.08,3023.47,3023.6,1137932.0
1763620860,3023.59,3024.53,3023.1,3023.65,2222028.0
1763620920,3023.67,3023.79,3018.43,3018.6,2485890.0
1763620980,3018.67,3019.15,3010.55,3010.66,8204492.0
1763621040,3010.67,3012.59,3010.44,3012.11,2965872.0
1763621100,3012.11,3017.0,3012.11,3015.44,2154854.0
1763621160,3015.44,3015.51,3013.22,3014.49,2182466.0
1763621220,3014.74,3016.73,3013.48,3015.93,825698.0
1763621280,3015.92,3016.72,3014.23,3016.71,1411928.0
1763621340,3016.71,3016.72,3013.27,3014.37,974928.0
1763621400,3014.37,3014.37,3010.35,3010.41,2505104.0
1763621460,3010.42,3010.69,3005.99,3008.12,6468616.0
1763621520,3007.85,3009.85,3007.26,3008.45,1207416.0
1763621580,3008.46,3009.37,3008.45,3009.25,1242568.0
1763621640,3009.25,3011.76,3008.84,3011.76,1315398.0
1763621700,3011.75,3016.95,3011.75,3016.89,1309834.0
1763621760,3016.89,3016.89,3013.95,3015.6,1425808.0
1763621820,3015.62,3018.51,3014.32,3018.49,1514974.0
1763621880,3018.49,3020.55,3017.35,3018.27,1820280.0
1763621940,3018.3,3019.76,3018.27,3019.64,884222.0
1763622000,3019.64,3020.99,3018.9,3020.17,1230316.0
1763622060,3020.16,3021.49,3018.67,3018.67,957750.0
1763622120,3018.67,3019.69,3016.65,3017.37,979368.0
1763622180,3017.37,3020.13,3016.23,3016.43,849016.0
1763622240,3016.24,3018.84,3013.9,3018.83,1370882.0
1763622300,3018.83,3024.0,3018.83,3022.56,1430994.0
1763622360,3022.93,3023.27,3020.45,3021.77,1274906.0
1763622420,3021.77,3024.18,3020.37,3024.18,428074.0
1763622480,3024.18,3026.0,3023.24,3025.62,1720826.0
1763622540,3025.63,3026.76,3022.88,3024.4,1434328.0
1763622600,3024.54,3027.64,3023.55,3026.77,815460.0
1763622660,3026.76,3027.28,3025.84,3026.91,551432.0
1763622720,3026.91,3028.3,3025.14,3026.22,1616582.0
1763622780,3026.22,3026.78,3022.46,3023.68,622774.0
1763622840,3023.33,3029.21,3023.0,3029.2,2380336.0
1763622900,3030.88,3031.58,3028.49,3028.5,2852594.0
1763622960,3028.49,3030.25,3027.96,3027.97,952898.0
1763623020,3027.97,3028.42,3025.34,3026.5,1940250.0
1763623080,3026.67,3027.62,3025.7,3025.73,818408.0
1763623140,3025.89,3028.39,3024.46,3028.38,538398.0
1763623200,3028.39,3029.76,3027.63,3029.1,297052.0
1763623260,3029.1,3029.1,3024.23,3025.29,478254.0
1763623320,3025.28,3026.66,3023.4,3023.4,740234.0
1763623380,3023.4,3023.73,3020.78,3022.0,1713400.0
1763623440,3022.0,3022.15,3019.31,3020.38,1061616.0
1763623500,3020.38,3024.53,3020.38,3024.52,982454.0
1763623560,3024.52,3026.03,3023.97,3025.09,988546.0
1763623620,3025.09,3028.86,3025.09,3028.57,993332.0
1763623680,3028.57,3029.31,3026.68,3027.1,1608832.0
1763623740,3027.1,3027.66,3025.64,3026.61,463332.0
1763623800,3026.61,3027.81,3025.17,3027.65,492958.0
1763623860,3027.65,3029.49,3025.29,3026.79,934926.0
1763623920,3026.79,3029.18,3026.7,3026.92,919060.0
1763623980,3027.24,3028.27,3024.73,3026.49,724626.0
1763624040,3026.74,3030.53,3025.72,3029.61,924714.0
1763624100,3029.58,3030.21,3025.95,3026.52,975094.0
1763624160,3026.53,3028.18,3024.71,3025.89,568900.0
1763624220,3025.88,3029.91,3025.53,3029.38,830372.0
1763624280,3029.38,3034.48,3029.06,3030.91,1305978.0
1763624340,3030.91,3033.7,3030.91,3032.45,918136.0
1763624400,3032.45,3033.49,3031.36,3033.49,911896.0
1763624460,3033.89,3036.8,3033.48,3035.12,2305514.0
1763624520,3035.12,3037.67,3033.87,3034.71,1151052.0
1763624580,3034.86,3034.97,3029.99,3030.67,1304096.0
1763624640,3030.67,3032.71,3030.55,3032.41,401990.0
1763624700,3032.52,3034.92,3032.5,3034.91,587990.0
1763624760,3034.93,3036.72,3033.49,3035.91,1055950.0
1763624820,3035.91,3036.72,3032.8,3035.68,1277864.0
1763624880,3035.68,3038.11,3034.98,3035.37,1250322.0
1763624940,3036.3,3039.5,3036.19,3039.02,2201674.0
1763625000,3039.03,3039.24,3037.54,3037.55,530578.0
1763625060,3038.16,3040.77,3037.85,3039.29,1619200.0
1763625120,3039.65,3039.96,3037.17,3038.93,1418704.0
1763625180,3038.92,3041.99,3038.92,3040.36,1850686.0
1763625240,3040.36,3040.89,3039.99,3040.68,551980.0
1763625300,3040.68,3041.53,3040.0,3040.38,447368.0
1763625360,3040.46,3042.78,3040.39,3042.37,777432.0
1763625420,3042.37,3042.58,3040.63,3041.03,458194.0
1763625480,3041.13,3041.38,3036.94,3037.48,885130.0
1763625540,3037.48,3038.26,3037.03,3038.09,742230.0
1763625600,3038.1,3039.19,3034.77,3036.25,1551888.0
1763625660,3035.89,3037.22,3033.84,3035.15,959042.0
1763625720,3035.14,3036.02,3033.77,3035.55,1888424.0
1763625780,3035.55,3035.56,3033.07,3033.36,1010434.0
1763625840,3033.35,3035.33,3032.77,3034.78,926362.0
1763625900,3034.78,3040.52,3034.14,3039.88,1221600.0
1763625960,3039.89,3043.68,3039.86,3040.55,1356466.0
1763626020,3040.54,3040.82,3037.44,3039.3,1370882.0
1763626080,3039.99,3040.06,3037.76,3038.67,348250.0
1763626140,3038.67,3039.93,3037.86,3039.93,693166.0
1763626200,3039.93,3039.93,3035.7,3036.01,853970.0
1763626260,3036.0,3036.31,3031.32,3031.86,1374274.0
1763626320,3032.11,3032.11,3030.62,3030.86,698296.0
1763626380,3030.95,3031.0,3026.49,3028.17,1620048.0
1763626440,3027.8,3028.11,3026.15,3026.74,1438468.0
1763626500,3026.74,3028.5,3021.56,3022.61,2976194.0
1763626560,3022.67,3028.55,3022.67,3027.65,2240592.0
1763626620,3027.64,3033.72,3026.57,3033.41,1301712.0
1763626680,3033.4,3034.79,3032.49,3033.99,2022906.0
1763626740,3033.42,3034.92,3033.26,3034.57,708616.0
1763626800,3034.2,3036.0,3033.0,3036.0,727696.0
1763626860,3036.0,3037.5,3034.63,3037.03,1005310.0
1763626920,3037.03,3039.75,3036.52,3037.95,958692.0
1763626980,3037.95,3037.96,3032.2,3032.2,566702.0
1763627040,3032.34,3032.86,3031.16,3031.27,399898.0
1763627100,3031.27,3031.51,3029.18,3030.41,941912.0
1763627160,3030.4,3030.89,3029.78,3030.78,447998.0
1763627220,3030.88,3032.74,3030.88,3031.47,269332.0
1763627280,3031.47,3033.88,3031.33,3033.88,697680.0
1763627340,3033.87,3035.92,3033.87,3034.8,420690.0
1763627400,3034.79,3035.66,3033.56,3034.87,291634.0
1763627460,3034.87,3034.88,3029.21,3030.99,553130.0
1763627520,3030.99,3031.18,3028.6,3030.78,502932.0
1763627580,3030.78,3033.87,3030.78,3031.62,335982.0
1763627640,3031.61,3034.03,3031.61,3033.85,291298.0
1763627700,3033.73,3034.98,3033.45,3034.84,389032.0
1763627760,3034.85,3035.25,3034.22,3034.88,295586.0
1763627820,3034.88,3037.0,3034.88,3036.22,447996.0
1763627880,3036.21,3038.2,3035.92,3036.34,338832.0
1763627940,3036.33,3036.33,3033.76,3033.77,503636.0
1763628000,3033.76,3033.77,3032.41,3033.22,386210.0
1763628060,3033.22,3034.17,3031.25,3034.17,419672.0
1763628120,3034.17,3035.32,3032.74,3035.32,108400.0
1763628180,3035.31,3035.32,3030.71,3032.55,1306124.0
1763628240,3032.56,3033.78,3031.95,3033.43,344214.0
1763628300,3033.5,3034.9,3033.49,3033.83,156186.0
1763628360,3033.84,3036.07,3033.39,3035.61,172356.0
1763628420,3035.61,3037.09,3035.09,3035.62,789912.0
1763628480,3035.62,3035.64,3031.88,3032.4,318704.0
1763628540,3032.4,3033.98,3032.07,3033.46,406940.0
1763628600,3033.45,3033.45,3031.87,3031.88,504450.0
1763628660,3031.88,3032.52,3030.18,3031.11,355962.0
1763628720,3031.11,3032.31,3030.42,3031.32,448632.0
1763628780,3031.32,3032.85,3031.32,3032.76,213226.0
1763628840,3032.76,3032.76,3031.02,3032.11,287046.0
1763628900,3032.13,3032.25,3028.4,3030.17,465320.0
1763628960,3028.42,3029.61,3027.09,3029.18,1300746.0
1763629020,3028.93,3030.0,3028.93,3029.88,697396.0
1763629080,3029.88,3030.0,3027.31,3029.64,1825170.0
1763629140,3029.64,3030.38,3029.03,3029.34,687686.0
1763629200,3029.35,3031.14,3029.09,3029.22,673338.0
1763629260,3029.21,3030.0,3028.01,3028.59,412204.0
1763629320,3028.6,3028.88,3028.0,3028.34,1009076.0
1763629380,3028.34,3028.35,3024.27,3024.45,1049046.0
1763629440,3024.69,3025.99,3024.19,3024.49,689530.0
1763629500,3024.6,3026.2,3024.11,3024.57,763082.0
1763629560,3024.57,3028.71,3024.57,3025.54,926838.0
1763629620,3025.53,3026.95,3024.89,3026.8,1265408.0
1763629680,3026.79,3027.73,3026.01,3026.99,605640.0
1763629740,3026.99,3029.77,3026.99,3028.85,317876.0
1763629800,3028.85,3029.8,3028.84,3029.66,286416.0
1763629860,3029.66,3032.48,3029.66,3031.55,632512.0
1763629920,3031.56,3031.98,3031.24,3031.74,261466.0
1763629980,3031.75,3031.96,3029.66,3030.1,283680.0
1763630040,3030.3,3030.86,3028.87,3029.82,315758.0
1763630100,3029.19,3029.19,3025.86,3025.86,745286.0
1763630160,3025.86,3029.4,3025.86,3028.18,297632.0
1763630220,3028.19,3029.88,3027.48,3027.73,293024.0
1763630280,3027.73,3027.73,3023.5,3023.51,626582.0
1763630340,3023.5,3023.71,3021.4,3021.94,1456716.0
1763630400,3021.94,3023.27,3020.65,3022.13,988206.0
1763630460,3022.14,3022.92,3017.82,3018.87,1806946.0
1763630520,3018.87,3019.35,3015.83,3017.63,1710314.0
1763630580,3017.64,3018.98,3017.24,3018.39,606430.0
1763630640,3018.39,3019.38,3015.76,3019.37,976608.0
1763630700,3019.38,3019.38,3017.04,3017.5,1201472.0
1763630760,3017.64,3018.65,3016.04,3016.96,546790.0
1763630820,3016.95,3016.96,3013.0,3013.36,1926270.0
1763630880,3013.46,3013.7,3012.0,3012.99,1121360.0
1763630940,3013.0,3013.79,3010.61,3012.78,1243288.0
1763631000,3012.78,3014.53,3011.17,3012.9,1463810.0
1763631060,3012.81,3015.7,3012.17,3014.04,1184602.0
1763631120,3014.02,3014.65,3012.5,3013.19,1213452.0
1763631180,3013.75,3015.57,3013.42,3015.14,921674.0
1763631240,3014.71,3016.06,3014.24,3015.68,827570.0
1763631300,3015.02,3015.63,3013.69,3014.42,792592.0
1763631360,3014.11,3014.58,3013.0,3013.99,561568.0
1763631420,3013.98,3014.33,3010.01,3012.43,861234.0
1763631480,3011.7,3012.9,3010.75,3012.54,786622.0
1763631540,3012.54,3013.56,3010.51,3010.92,730994.0
1763631600,3010.88,3011.36,3008.0,3008.58,2411520.0
1763631660,3008.59,3010.0,3008.44,3009.72,822078.0
1763631720,3009.72,3010.92,3008.1,3008.64,1153914.0
1763631780,3008.65,3011.29,3007.53,3011.08,2059800.0
1763631840,3011.07,3011.08,3009.95,3009.96,902794.0
1763631900,3009.96,3010.79,3008.47,3009.8,1125726.0
1763631960,3009.79,3010.38,2988.52,3001.06,15898302.0
1763632020,3000.99,3004.66,3000.5,3003.14,3795358.0
1763632080,3003.19,3004.91,3001.69,3002.09,1773854.0
1763632140,3002.0,3002.45,2998.88,3000.0,3653474.0
1763632200,2999.86,3003.57,2999.17,3001.06,2647924.0
1763632260,3000.73,3005.53,3000.58,3005.39,1437624.0
1763632320,3005.4,3005.64,3004.35,3005.5,991046.0
1763632380,3005.64,3010.66,3005.64,3009.16,3305036.0
1763632440,3009.26,3012.11,3007.34,3008.07,1875284.0
1763632500,3008.07,3011.48,3008.07,3010.8,1349952.0
1763632560,3010.8,3011.48,3008.33,3008.48,1125974.0
1763632620,3008.48,3010.47,3007.76,3008.7,1023056.0
1763632680,3008.69,3009.89,3008.69,3009.54,429312.0
1763632740,3009.53,3009.99,3008.86,3009.99,446090.0
1763632800,3010.23,3011.6,3008.61,3010.53,995594.0
1763632860,3010.53,3010.53,3008.69,3009.99,797050.0
1763632920,3009.75,3012.0,3009.75,3010.51,1396720.0
1763632980,3010.42,3010.43,3003.05,3003.62,2275706.0
1763633040,3003.0,3005.01,3000.81,3005.01,1225526.0
1763633100,3005.01,3005.58,3000.94,3001.69,2336162.0
1763633160,3001.7,3001.7,2999.22,2999.89,2019936.0
1763633220,2999.89,3000.26,2997.66,2998.8,1677138.0
1763633280,2998.8,3001.43,2998.57,2998.82,1028916.0
1763633340,2998.82,2998.82,2994.11,2995.01,4813660.0
1763633400,2994.78,2997.65,2994.78,2995.8,1874940.0
1763633460,2996.35,2996.99,2992.78,2993.61,1482416.0
1763633520,2993.61,2999.17,2993.61,2998.73,1859526.0
1763633580,2998.16,2998.79,2994.55,2998.38,2024084.0
1763633640,2998.38,2998.41,2997.2,2998.0,485192.0
1763633700,2998.55,2999.98,2998.0,2998.14,1426230.0
1763633760,2998.13,3001.0,2997.65,3000.22,1049450.0
1763633820,3000.59,3000.59,2999.41,3000.15,697224.0
1763633880,3000.58,3003.9,3000.57,3003.89,1292532.0
1763633940,3003.9,3005.79,3002.52,3005.69,1592198.0
1763634000,3005.47,3007.97,3004.83,3007.3,1469204.0
1763634060,3007.05,3007.26,3005.34,3005.87,501624.0
1763634120,3005.74,3005.75,3004.0,3004.01,580750.0
1763634180,3004.01,3004.73,3002.44,3004.28,855816.0
1763634240,3004.04,3005.21,3003.27,3003.42,475674.0
1763634300,3003.43,3007.76,3002.66,3007.13,712616.0
1763634360,3007.0,3014.95,3006.84,3013.29,4019564.0
1763634420,3013.3,3017.96,3010.51,3016.61,3427342.0
1763634480,3016.43,3016.62,3014.97,3015.24,1466186.0
1763634540,3015.25,3016.93,3014.63,3016.11,1100920.0
1763634600,3016.3,3019.19,3016.1,3018.6,2479512.0
1763634660,3018.6,3018.72,3016.46,3017.91,941382.0
1763634720,3017.9,3017.9,3014.31,3015.71,864550.0
1763634780,3015.7,3016.4,3011.78,3012.72,1562734.0
1763634840,3013.03,3013.96,3011.12,3011.22,615866.0
1763634900,3011.22,3015.06,3011.22,3012.59,1273226.0
1763634960,3012.58,3013.57,3011.09,3011.88,628074.0
1763635020,3011.87,3013.4,3011.1,3011.25,639928.0
1763635080,3011.24,3011.63,3009.82,3010.19,882372.0
1763635140,3010.19,3010.2,3006.36,3006.36,1217590.0
1763635200,3006.36,3008.95,3005.87,3008.78,586194.0
1763635260,3008.79,3008.79,3005.45,3006.01,532808.0
1763635320,3006.01,3008.08,3006.01,3008.0,342610.0
1763635380,3007.99,3008.55,3007.99,3008.41,710812.0
1763635440,3008.4,3008.41,3007.14,3007.92,441596.0
1763635500,3007.93,3008.15,3005.52,3005.52,798756.0
1763635560,3005.52,3007.82,3005.25,3007.66,556556.0
1763635620,3007.66,3008.4,3006.41,3006.41,655870.0
1763635680,3006.67,3007.94,3006.66,3007.51,346412.0
1763635740,3007.94,3008.99,3007.79,3008.05,416096.0
1763635800,3008.04,3009.88,3007.65,3009.43,363614.0
1763635860,3009.53,3011.76,3008.99,3009.73,1290092.0
1763635920,3009.96,3013.0,3009.95,3012.27,1772204.0
1763635980,3012.28,3012.28,3011.13,3011.81,278666.0
1763636040,3011.81,3013.03,3011.71,3011.8,428880.0
1763636100,3011.81,3013.87,3011.79,3013.48,774814.0
1763636160,3013.48,3013.94,3010.35,3012.03,994066.0
1763636220,3012.58,3013.09,3011.8,3012.6,227204.0
1763636280,3012.55,3015.0,3012.55,3014.99,495202.0
1763636340,3014.99,3015.0,3013.48,3014.1,325148.0
1763636400,3014.1,3016.0,3013.64,3014.92,676414.0
1763636460,3014.84,3015.97,3014.77,3015.31,610558.0
1763636520,3015.32,3015.43,3012.93,3015.43,752614.0
1763636580,3015.44,3015.46,3012.67,3012.82,420916.0
1763636640,3012.82,3013.23,3012.15,3012.43,550226.0
1763636700,3012.42,3012.42,3008.29,3008.62,1017122.0
1763636760,3008.61,3008.61,3006.56,3007.82,837818.0
1763636820,3007.82,3011.98,3007.82,3011.84,601440.0
1763636880,3011.97,3012.52,3008.94,3009.35,364482.0
1763636940,3009.35,3012.42,3009.35,3011.54,698154.0
1763637000,3011.54,3011.63,3010.3,3010.99,231992.0
1763637060,3010.59,3014.59,3010.59,3014.58,481884.0
1763637120,3014.58,3015.75,3011.01,3011.24,465704.0
1763637180,3010.5,3010.83,3009.98,3010.74,384802.0
1763637240,3010.74,3012.09,3010.34,3011.95,308160.0
1763637300,3011.95,3012.62,3010.0,3010.29,295276.0
1763637360,3010.29,3010.43,3006.96,3008.82,560968.0
1763637420,3008.83,3009.43,3007.9,3009.43,375690.0
1763637480,3009.42,3011.57,3009.42,3011.22,212024.0
1763637540,3011.23,3016.5,3011.22,3015.3,973720.0
1763637600,3015.29,3015.43,3013.22,3015.2,489356.0
1763637660,3015.2,3015.79,3013.76,3013.77,330520.0
1763637720,3013.77,3013.77,3009.67,3011.0,236098.0
1763637780,3011.0,3011.0,3007.15,3007.79,855036.0
1763637840,3008.13,3009.02,3007.11,3009.02,332498.0
1763637900,3009.01,3009.49,3007.88,3007.88,323616.0
1763637960,3007.88,3007.88,3004.49,3005.37,1530530.0
1763638020,3005.37,3005.38,3001.19,3001.3,1832374.0
1763638080,3001.03,3003.0,3001.03,3002.79,1342676.0
1763638140,3002.79,3003.57,3002.24,3003.57,794728.0
1763638200,3003.57,3004.83,3003.3,3004.82,564980.0
1763638260,3004.82,3005.33,3004.0,3004.63,407254.0
1763638320,3004.51,3006.6,3004.5,3005.8,481232.0
1763638380,3005.79,3006.89,3005.79,3006.59,416346.0
1763638440,3006.75,3007.3,3005.31,3006.38,395058.0
1763638500,3006.63,3014.1,3006.63,3014.1,1956460.0
1763638560,3014.27,3014.27,3011.55,3012.05,1050086.0
1763638620,3012.04,3013.37,3010.3,3013.01,1074342.0
1763638680,3013.01,3013.35,3010.94,3011.85,401744.0
1763638740,3011.86,3015.85,3011.85,3015.49,592754.0
1763638800,3015.21,3017.27,3014.54,3016.25,1021092.0
1763638860,3016.39,3016.72,3013.93,3015.51,1108524.0
1763638920,3015.53,3019.8,3015.53,3019.08,1549140.0
1763638980,3019.14,3022.58,3018.0,3018.71,2824612.0
1763639040,3018.71,3018.71,3016.94,3018.15,528382.0
1763639100,3018.02,3018.02,3015.84,3017.5,505506.0
1763639160,3017.5,3019.13,3017.49,3017.99,359184.0
1763639220,3017.99,3018.72,3017.4,3018.17,795376.0
1763639280,3018.17,3019.81,3018.17,3018.75,645910.0
1763639340,3018.75,3020.27,3017.67,3017.67,727662.0
1763639400,3017.67,3020.26,3016.51,3019.86,618750.0
1763639460,3019.87,3020.2,3018.66,3019.2,745358.0
1763639520,3019.19,3019.94,3016.88,3018.54,969984.0
1763639580,3018.54,3025.0,3018.1,3022.36,2410648.0
1763639640,3022.34,3026.18,3022.09,3022.09,1665816.0
1763639700,3022.09,3023.26,3021.05,3021.59,857724.0
1763639760,3021.6,3025.0,3021.6,3022.2,1995438.0
1763639820,3022.2,3022.95,3022.0,3022.45,361876.0
1763639880,3022.46,3023.5,3022.15,3023.04,348202.0
1763639940,3023.05,3023.05,3022.06,3022.14,396080.0
1763640000,3022.13,3023.17,3021.17,3022.03,793742.0
1763640060,3022.03,3022.6,3020.5,3021.72,1134630.0
1763640120,3021.72,3023.26,3021.6,3022.6,417822.0
1763640180,3022.59,3022.6,3018.7,3019.78,686418.0
1763640240,3020.19,3021.74,3019.91,3020.8,415436.0
1763640300,3021.0,3021.0,3018.28,3018.67,492126.0
1763640360,3018.72,3022.89,3018.71,3022.1,657240.0
1763640420,3022.1,3022.18,3019.93,3021.74,373868.0
1763640480,3022.0,3024.45,3021.58,3022.0,660832.0
1763640540,3022.0,3023.32,3021.34,3022.54,657504.0
1763640600,3022.53,3025.46,3021.42,3025.15,599756.0
1763640660,3024.49,3025.91,3023.69,3024.97,1512632.0
1763640720,3024.71,3025.0,3023.23,3023.24,509792.0
1763640780,3023.23,3023.23,3013.59,3014.06,1918778.0
1763640840,3013.42,3013.43,3009.99,3011.1,2429000.0
1763640900,3011.09,3012.63,3009.3,3011.0,1407480.0
1763640960,3011.0,3014.56,3011.0,3013.8,1109356.0
1763641020,3013.8,3014.94,3012.01,3013.59,1054600.0
1763641080,3013.6,3018.9,3013.21,3018.65,915760.0
1763641140,3018.65,3018.65,3015.47,3016.85,904600.0
1763641200,3016.9,3016.9,3015.08,3015.44,262554.0
1763641260,3015.45,3020.0,3014.78,3020.0,565154.0
1763641320,3019.99,3021.08,3015.42,3016.79,624140.0
1763641380,3016.8,3018.75,3016.03,3018.75,272110.0
1763641440,3018.75,3020.1,3017.41,3019.71,479306.0
1763641500,3019.72,3019.72,3016.51,3017.05,271412.0
1763641560,3017.05,3018.15,3016.29,3016.94,442972.0
1763641620,3017.0,3020.99,3016.99,3018.6,702514.0
1763641680,3018.89,3020.77,3018.13,3018.14,796506.0
1763641740,3018.14,3018.72,3017.25,3018.58,1139560.0
1763641800,3018.58,3019.72,3017.38,3019.38,368644.0
1763641860,3019.38,3021.64,3019.01,3019.77,417736.0
1763641920,3019.77,3022.2,3019.44,3022.11,1230678.0
1763641980,3022.11,3023.85,3022.05,3023.73,1067264.0
1763642040,3023.73,3027.44,3023.45,3025.19,3041192.0
1763642100,3025.33,3028.56,3024.95,3025.59,1322424.0
1763642160,3025.59,3026.76,3023.33,3025.81,1353150.0
1763642220,3025.99,3026.0,3021.82,3022.31,1063708.0
1763642280,3022.3,3023.74,3020.4,3023.68,1118974.0
1763642340,3023.7,3025.34,3022.99,3024.86,1252194.0
1763642400,3024.86,3025.39,3021.0,3021.0,1602346.0
1763642460,3020.94,3022.07,3019.07,3019.08,716734.0
1763642520,3018.73,3018.73,3014.21,3014.76,1228564.0
1763642580,3014.75,3016.15,3014.14,3015.77,1058154.0
1763642640,3015.78,3016.75,3014.56,3016.5,554248.0
1763642700,3016.5,3017.99,3016.0,3017.99,813448.0
1763642760,3017.99,3021.17,3016.68,3020.6,856360.0
1763642820,3020.61,3022.09,3019.45,3021.67,605616.0
1763642880,3021.9,3024.79,3021.66,3024.79,1116518.0
1763642940,3024.8,3027.0,3024.8,3026.99,865872.0
1763643000,3026.99,3029.32,3025.72,3026.62,2212602.0
1763643060,3026.61,3026.89,3024.0,3025.5,788102.0
1763643120,3025.5,3028.11,3024.83,3028.1,633380.0
1763643180,3028.11,3029.98,3027.01,3029.55,1362676.0
1763643240,3029.56,3031.5,3029.07,3030.46,2684810.0
1763643300,3030.45,3030.45,3028.2,3029.4,1678032.0
1763643360,3029.46,3031.59,3029.45,3031.13,1118500.0
1763643420,3031.11,3031.11,3026.12,3027.12,1641996.0
1763643480,3027.11,3028.51,3026.79,3028.28,799542.0
1763643540,3028.28,3028.29,3026.71,3027.4,625214.0
1763643600,3027.41,3028.26,3026.32,3026.7,974258.0
1763643660,3026.7,3028.99,3025.0,3025.64,792472.0
1763643720,3026.02,3029.12,3026.02,3027.8,484830.0
1763643780,3027.81,3030.73,3026.55,3026.56,991012.0
1763643840,3026.84,3027.32,3020.68,3022.51,1276460.0
1763643900,3022.39,3029.72,3022.39,3027.91,993282.0
1763643960,3027.92,3027.99,3025.86,3027.49,732968.0
1763644020,3027.76,3029.5,3026.65,3028.09,433626.0
1763644080,3028.15,3028.15,3024.75,3026.62,469706.0
1763644140,3026.62,3028.61,3025.37,3026.49,952682.0
1763644200,3026.25,3028.76,3026.2,3028.6,790030.0
1763644260,3028.4,3028.97,3026.97,3027.42,645588.0
1763644320,3027.42,3029.5,3026.18,3027.83,511980.0
1763644380,3027.83,3036.78,3027.83,3036.23,4176628.0
1763644440,3035.92,3036.08,3034.85,3034.99,1527488.0
1763644500,3035.3,3035.6,3032.38,3032.39,2453134.0
1763644560,3032.39,3032.8,3030.01,3030.37,1895494.0
1763644620,3030.37,3033.78,3030.37,3033.77,1633042.0
1763644680,3033.77,3034.64,3029.0,3029.01,691770.0
1763644740,3029.01,3029.01,3022.0,3022.37,2121792.0
1763644800,3022.66,3023.13,3020.18,3023.0,2135860.0
1763644860,3023.0,3026.42,3021.79,3022.95,2816906.0
1763644920,3022.35,3023.5,3021.79,3023.01,2069254.0
1763644980,3023.01,3024.18,3013.92,3014.85,5147884.0
1763645040,3015.44,3018.01,3014.26,3015.34,3162398.0
1763645100,3015.33,3017.8,3015.01,3017.14,1901056.0
1763645160,3017.14,3019.71,3016.2,3019.11,2227732.0
1763645220,3018.96,3018.97,3016.0,3016.72,1715348.0
1763645280,3016.72,3017.57,3015.0,3016.04,2748730.0
1763645340,3016.64,3027.23,3016.45,3020.85,4686116.0
1763645400,3021.11,3038.77,3017.28,3031.87,13437754.0
1763645460,3030.66,3047.69,3030.66,3031.6,11788826.0
1763645520,3031.61,3032.1,3018.97,3025.3,8611108.0
1763645580,3024.83,3026.31,3016.62,3019.11,4170860.0
1763645640,3019.2,3024.64,3015.12,3017.01,2625708.0
1763645700,3017.01,3019.32,3005.72,3011.24,9787736.0
1763645760,3010.94,3016.81,3006.38,3010.26,4114454.0
1763645820,3009.81,3021.01,3009.44,3018.5,4211904.0
1763645880,3018.29,3022.51,3017.81,3018.96,2250648.0
1763645940,3018.97,3023.08,3016.87,3020.49,4903412.0
1763646000,3020.75,3021.41,3015.0,3015.01,1853358.0
1763646060,3015.0,3015.01,3009.29,3013.89,4881426.0
1763646120,3014.31,3014.31,3005.89,3008.23,4896062.0
1763646180,3008.49,3009.21,3006.27,3008.02,2902168.0
1763646240,3008.03,3008.03,2998.01,3000.08,6728936.0
1763646300,3001.19,3001.86,2994.51,3001.86,8498212.0
1763646360,3002.1,3009.23,3002.1,3004.94,4477248.0
1763646420,3004.72,3007.43,2999.97,3005.52,2726086.0
1763646480,3006.15,3008.0,3002.32,3003.25,1724022.0
1763646540,3003.26,3008.7,3001.85,3008.47,1460082.0
1763646600,3008.34,3016.15,3005.21,3016.15,3622340.0
1763646660,3016.16,3020.91,3016.16,3018.82,5293242.0
1763646720,3018.92,3020.0,3016.41,3018.79,2611016.0
1763646780,3018.68,3018.68,3014.37,3015.14,1320204.0
1763646840,3015.36,3015.37,3010.81,3012.97,1289234.0
1763646900,3012.97,3014.01,3006.5,3009.96,1205618.0
1763646960,3010.05,3010.83,3005.37,3005.94,1309118.0
1763647020,3006.04,3006.43,3000.15,3001.5,2948958.0
1763647080,3001.51,3001.51,2998.05,2998.06,2356438.0
1763647140,2998.03,3000.95,2998.0,2998.61,2704324.0
1763647200,2998.65,2999.76,2981.64,2988.42,15254290.0
1763647260,2988.51,2995.46,2987.9,2993.85,3448348.0
1763647320,2993.86,2993.86,2987.93,2989.65,3091998.0
1763647380,2988.96,2991.46,2983.08,2983.65,8585276.0
1763647440,2983.76,2986.63,2980.28,2980.99,5227518.0
1763647500,2980.71,2981.34,2974.56,2975.99,13378802.0
1763647560,2976.28,2983.62,2976.28,2983.61,6506844.0
1763647620,2984.17,2985.19,2965.88,2966.43,15563946.0
1763647680,2967.52,2974.9,2967.52,2969.49,6040400.0
1763647740,2969.41,2974.24,2962.45,2965.81,8827034.0
1763647800,2965.73,2970.4,2962.78,2969.83,6792526.0
1763647860,2970.89,2973.51,2967.29,2972.58,4887824.0
1763647920,2972.89,2973.44,2969.86,2973.04,3227542.0
1763647980,2972.79,2974.43,2970.13,2970.62,2296284.0
1763648040,2970.13,2970.95,2967.04,2968.72,1640250.0
1763648100,2968.58,2974.51,2966.39,2974.5,3485376.0
1763648160,2974.32,2974.51,2967.01,2970.12,2849486.0
1763648220,2970.12,2975.1,2969.84,2975.1,2657028.0
1763648280,2974.98,3007.88,2974.42,3006.03,13980802.0
1763648340,3005.2,3005.2,2995.55,2996.49,9028852.0
1763648400,2996.49,3009.35,2996.49,2998.96,6580164.0
1763648460,2998.94,3002.04,2998.02,2998.78,4051430.0
1763648520,2998.3,3005.9,2998.0,3004.89,4509812.0
1763648580,3004.2,3006.74,2999.33,3000.6,2246576.0
1763648640,3000.6,3004.88,3000.6,3004.31,1624934.0
1763648700,3004.3,3007.43,2999.81,3002.76,2702400.0
1763648760,3003.08,3017.71,3002.22,3012.68,8216056.0
1763648820,3013.32,3013.32,3009.35,3009.53,3881462.0
1763648880,3009.54,3010.39,3005.51,3005.52,3043894.0
1763648940,3006.26,3011.75,3005.84,3011.21,1785418.0
1763649000,3012.86,3018.11,3004.86,3008.09,5750022.0
1763649060,3008.94,3020.84,3008.94,3014.28,7254618.0
1763649120,3013.2,3017.52,3002.01,3009.01,5500792.0
1763649180,3008.96,3009.62,2998.31,2998.41,4689858.0
1763649240,2999.58,3003.7,2996.35,2998.37,3776672.0
1763649300,2998.6,3011.64,2997.06,3003.74,3814818.0
1763649360,3003.06,3005.02,2994.05,3000.87,3828240.0
1763649420,3001.43,3009.3,3000.6,3003.33,2723966.0
1763649480,3003.35,3007.15,3001.41,3003.54,1887936.0
1763649540,3003.21,3003.4,2992.38,2993.66,7126146.0
1763649600,2993.67,2996.58,2982.3,2985.75,12721812.0
1763649660,2983.68,2989.77,2976.93,2979.05,10509364.0
1763649720,2978.71,2986.89,2978.16,2981.24,6536404.0
1763649780,2980.98,2995.27,2980.98,2993.89,5734492.0
1763649840,2993.67,2998.92,2990.31,2993.69,3469778.0
1763649900,2992.89,2996.03,2990.8,2992.24,3157398.0
1763649960,2992.19,2995.29,2987.57,2993.23,3773676.0
1763650020,2993.22,3003.93,2992.8,3000.9,4099980.0
1763650080,3000.98,3001.54,2996.02,2996.03,1908874.0
1763650140,2996.39,2997.45,2986.82,2988.28,2774680.0
1763650200,2988.43,2994.94,2984.07,2994.94,3328578.0
1763650260,2994.62,3002.59,2994.61,2999.79,4347984.0
1763650320,2999.7,3000.62,2991.3,2996.84,2286842.0
1763650380,2996.85,2999.76,2994.72,2998.43,1548042.0
1763650440,2998.26,3001.06,2996.26,3001.06,2048684.0
1763650500,3000.63,3006.8,2999.4,3006.29,3371248.0
1763650560,3006.6,3009.77,3005.18,3008.23,2698068.0
1763650620,3008.0,3008.34,3004.18,3004.95,1754718.0
1763650680,3005.86,3006.38,3001.58,3003.27,1068490.0
1763650740,3002.68,3003.29,2998.71,2999.42,1232078.0
1763650800,3000.25,3001.75,2995.96,2996.13,1133848.0
1763650860,2996.12,2996.42,2991.19,2992.52,2184904.0
1763650920,2991.9,2992.89,2981.46,2982.26,6851006.0
1763650980,2982.27,2988.68,2980.96,2987.83,2328096.0
1763651040,2987.76,2989.79,2983.45,2984.42,1613270.0
1763651100,2984.42,2984.42,2977.62,2980.82,4975320.0
1763651160,2980.52,2980.8,2960.53,2967.76,15828004.0
1763651220,2967.76,2986.06,2961.76,2985.82,15378322.0
1763651280,2985.82,2986.61,2978.61,2981.07,4628764.0
1763651340,2981.03,2985.71,2979.06,2979.99,2715882.0
1763651400,2980.0,2988.24,2977.09,2981.4,2361052.0
1763651460,2981.41,2984.6,2978.22,2979.63,1680490.0
1763651520,2979.64,2982.44,2975.87,2976.0,1670048.0
1763651580,2976.02,2978.44,2970.86,2972.17,2490568.0
1763651640,2972.32,2973.62,2968.35,2971.84,2747520.0
1763651700,2970.84,2971.22,2965.21,2967.0,3665186.0
1763651760,2966.92,2970.62,2965.96,2968.12,3135626.0
1763651820,2968.18,2972.15,2962.73,2972.15,3458338.0
1763651880,2972.6,2981.45,2970.77,2976.35,3800032.0
1763651940,2976.36,2978.36,2970.66,2975.16,1635494.0
1763652000,2975.61,2980.46,2973.02,2978.65,1707076.0
1763652060,2979.18,2981.04,2971.37,2980.64,3532298.0
1763652120,2979.62,2982.19,2978.42,2981.44,2779496.0
1763652180,2980.57,2992.83,2980.19,2990.56,5510922.0
1763652240,2990.41,2997.8,2989.35,2993.63,3542984.0
1763652300,2994.0,2994.75,2988.68,2990.97,2694576.0
1763652360,2990.97,2993.7,2988.35,2989.77,1887120.0
1763652420,2989.26,2989.26,2980.31,2983.45,2639414.0
1763652480,2983.98,2988.13,2982.56,2987.46,984580.0
1763652540,2987.47,2989.35,2985.28,2986.67,955708.0
1763652600,2986.44,2986.61,2980.5,2980.65,1347032.0
1763652660,2980.8,2987.44,2980.71,2986.81,2199998.0
1763652720,2987.29,2993.69,2985.82,2987.62,2300704.0
1763652780,2986.84,2986.84,2977.15,2977.52,2297174.0
1763652840,2976.8,2980.32,2974.74,2975.92,2473026.0
1763652900,2975.9,2977.35,2973.73,2976.94,2278978.0
1763652960,2977.12,2985.66,2977.12,2985.46,2852162.0
1763653020,2986.0,2995.36,2985.56,2991.93,5410802.0
1763653080,2992.24,2992.24,2987.7,2989.61,2333892.0
1763653140,2988.75,2988.88,2982.59,2983.2,1262402.0
1763653200,2982.42,2983.2,2977.13,2979.12,1924186.0
1763653260,2979.12,2981.57,2978.25,2979.77,1648342.0
1763653320,2979.76,2981.98,2978.26,2980.59,777198.0
1763653380,2980.64,2987.68,2980.64,2985.71,1095432.0
1763653440,2985.72,2988.09,2985.71,2986.34,661500.0
1763653500,2986.53,2986.53,2982.81,2984.84,2068852.0
1763653560,2984.83,2987.14,2977.64,2978.74,1657212.0
1763653620,2979.1,2980.0,2976.79,2977.47,1183268.0
1763653680,2977.46,2977.46,2968.08,2975.85,6362290.0
1763653740,2974.83,2978.86,2971.59,2976.02,2034160.0
1763653800,2976.03,2976.03,2968.15,2968.95,2615916.0
1763653860,2968.96,2975.0,2967.07,2970.33,2830344.0
1763653920,2970.3,2973.17,2968.44,2972.29,6090950.0
1763653980,2972.05,2976.2,2971.69,2975.12,1051862.0
1763654040,2975.12,2977.91,2972.41,2974.21,1274246.0
1763654100,2974.21,2974.21,2970.27,2972.87,1897142.0
1763654160,2972.53,2974.07,2970.51,2970.83,945102.0
1763654220,2971.04,2979.16,2971.04,2975.74,4596024.0
1763654280,2975.74,2975.74,2968.0,2968.4,2487548.0
1763654340,2968.4,2968.47,2948.04,2954.53,17485930.0
1763654400,2954.52,2958.03,2952.01,2955.64,4549278.0
1763654460,2955.37,2959.26,2951.8,2958.77,4136194.0
1763654520,2958.78,2960.11,2949.39,2951.2,6703664.0
1763654580,2951.13,2951.82,2934.23,2938.72,20029986.0
1763654640,2938.9,2941.62,2933.4,2939.44,17730788.0
1763654700,2939.42,2941.01,2915.18,2924.02,34292738.0
1763654760,2923.02,2932.4,2919.37,2926.92,13065776.0
1763654820,2927.63,2929.84,2909.54,2914.22,21913314.0
1763654880,2914.3,2929.67,2911.94,2925.26,15092866.0
1763654940,2925.26,2925.34,2917.35,2917.85,9825510.0
1763655000,2917.85,2922.84,2912.99,2921.89,12698024.0
1763655060,2921.79,2924.36,2913.69,2916.85,5220640.0
1763655120,2916.41,2921.48,2903.18,2906.13,19518846.0
1763655180,2905.51,2911.67,2904.4,2907.37,6354702.0
1763655240,2906.77,2907.24,2887.8,2897.03,30899344.0
1763655300,2897.75,2910.21,2890.09,2901.47,21458698.0
1763655360,2901.46,2905.85,2895.0,2899.18,7776340.0
1763655420,2898.95,2900.75,2889.87,2897.09,11538584.0
1763655480,2896.95,2902.82,2890.03,2892.15,8911838.0
1763655540,2891.91,2902.64,2888.15,2900.01,6922998.0
1763655600,2899.46,2905.55,2893.15,2893.54,6309020.0
1763655660,2893.32,2896.79,2887.99,2896.79,5372644.0
1763655720,2895.75,2895.75,2882.18,2887.01,14731546.0
1763655780,2887.01,2896.63,2884.99,2894.72,10107412.0
1763655840,2893.68,2900.95,2888.99,2898.48,5724962.0
1763655900,2898.79,2902.24,2893.35,2899.99,9179040.0
1763655960,2900.28,2904.99,2893.88,2903.97,12627800.0
1763656020,2903.95,2917.03,2901.75,2910.99,10192468.0
1763656080,2909.31,2911.96,2901.48,2901.48,5020622.0
1763656140,2901.49,2901.49,2887.99,2888.94,13523372.0
1763656200,2888.81,2896.66,2884.27,2894.53,11158800.0
1763656260,2894.52,2897.61,2882.76,2887.38,6005106.0
1763656320,2887.44,2891.77,2883.07,2883.11,4240136.0
1763656380,2883.43,2895.78,2881.12,2893.25,8841066.0
1763656440,2893.25,2893.71,2886.77,2889.65,2966642.0
1763656500,2889.55,2889.65,2883.24,2887.56,3095712.0
1763656560,2886.27,2890.03,2879.01,2879.78,12140464.0
1763656620,2880.29,2883.06,2876.6,2877.3,6439480.0
1763656680,2877.58,2878.43,2870.87,2874.41,16268592.0
1763656740,2874.83,2884.98,2873.57,2880.78,6638314.0
1763656800,2880.88,2880.89,2871.04,2872.24,5776588.0
1763656860,2872.25,2875.39,2865.88,2869.27,10366304.0
1763656920,2869.49,2873.67,2866.5,2868.29,3768672.0
1763656980,2868.3,2878.34,2868.3,2873.45,4601768.0
1763657040,2872.92,2874.93,2865.22,2867.04,4257416.0
1763657100,2866.98,2871.99,2864.28,2865.75,4382378.0
1763657160,2865.69,2866.47,2861.57,2861.7,4946890.0
1763657220,2862.11,2869.41,2855.75,2865.73,13137312.0
1763657280,2864.71,2871.76,2861.25,2864.19,6801636.0
1763657340,2863.55,2867.05,2852.86,2857.43,8542696.0
1763657400,2856.41,2864.14,2856.41,2860.74,6929932.0
1763657460,2860.75,2873.65,2854.81,2873.43,12598044.0
1763657520,2872.4,2874.14,2861.39,2862.24,9855932.0
1763657580,2862.1,2870.16,2860.9,2862.71,3965970.0
1763657640,2861.82,2863.78,2850.65,2851.48,8651396.0
1763657700,2851.87,2853.0,2850.18,2851.55,6822076.0
1763657760,2851.54,2858.53,2846.36,2851.93,12265280.0
1763657820,2851.92,2856.53,2849.89,2854.04,5040492.0
1763657880,2854.74,2855.22,2850.52,2854.23,3147438.0
1763657940,2854.13,2861.86,2846.59,2861.55,7616698.0
1763658000,2859.93,2871.99,2856.73,2858.05,11228498.0
1763658060,2857.84,2860.32,2852.61,2859.75,7914690.0
1763658120,2859.91,2861.2,2843.44,2844.14,10762010.0
1763658180,2844.31,2854.93,2843.86,2844.1,8622416.0
1763658240,2844.09,2849.97,2840.98,2843.59,7620310.0
1763658300,2842.98,2846.53,2833.92,2835.01,15803982.0
1763658360,2834.32,2839.48,2829.14,2831.29,9107104.0
1763658420,2832.35,2834.28,2821.3,2832.63,15710940.0
1763658480,2833.15,2848.02,2830.71,2836.84,13933022.0
1763658540,2837.05,2840.18,2833.0,2833.72,6300344.0
1763658600,2833.55,2833.61,2826.25,2826.86,9503272.0
1763658660,2827.0,2827.55,2815.06,2817.88,14535150.0
1763658720,2817.32,2819.26,2814.01,2817.55,8465712.0
1763658780,2816.82,2817.22,2805.99,2813.86,16527912.0
1763658840,2813.73,2824.99,2813.73,2817.47,12067510.0
1763658900,2817.48,2822.99,2809.22,2822.27,9148020.0
1763658960,2821.63,2822.63,2815.27,2815.4,5096874.0
1763659020,2816.11,2817.89,2807.51,2810.3,6537452.0
1763659080,2810.31,2819.97,2808.42,2814.32,6970160.0
1763659140,2814.71,2817.92,2811.92,2812.76,5461514.0
1763659200,2813.67,2823.81,2809.82,2818.99,7901022.0
1763659260,2818.78,2829.67,2817.52,2829.67,8645568.0
1763659320,2830.36,2833.07,2822.35,2824.54,7834670.0
1763659380,2824.0,2831.74,2823.76,2825.92,5317952.0
1763659440,2826.82,2831.04,2816.31,2818.21,6478206.0
1763659500,2817.48,2818.69,2810.86,2815.17,7737176.0
1763659560,2815.08,2824.14,2814.15,2821.85,4032374.0
1763659620,2819.3,2824.98,2815.17,2819.94,4204602.0
1763659680,2819.1,2824.2,2816.87,2823.19,3995092.0
1763659740,2822.61,2831.66,2820.72,2825.2,4619014.0
1763659800,2825.07,2833.35,2823.55,2832.9,7659542.0
1763659860,2832.46,2833.09,2816.55,2816.68,6727064.0
1763659920,2816.94,2822.13,2816.63,2819.35,6755778.0
1763659980,2818.9,2825.17,2817.14,2824.99,3540512.0
1763660040,2824.56,2827.11,2822.5,2824.31,3255268.0
1763660100,2824.81,2829.65,2816.1,2828.37,8006976.0
1763660160,2828.14,2828.5,2818.71,2826.46,3228288.0
1763660220,2827.24,2833.8,2826.97,2832.41,5476460.0
1763660280,2831.85,2842.87,2830.01,2840.43,8519018.0
1763660340,2839.25,2839.93,2834.06,2834.7,5926346.0
1763660400,2834.7,2837.14,2825.59,2829.87,7014466.0
1763660460,2830.28,2832.1,2826.06,2827.01,3284360.0
1763660520,2827.01,2827.01,2819.78,2822.41,8121746.0
1763660580,2821.99,2823.69,2819.04,2820.27,2377746.0
1763660640,2819.8,2822.65,2819.0,2820.01,3814800.0
1763660700,2819.73,2820.15,2816.49,2817.01,3803190.0
1763660760,2816.67,2825.55,2815.63,2824.03,5605144.0
1763660820,2823.6,2825.6,2816.08,2817.95,2860164.0
1763660880,2818.17,2824.44,2817.74,2819.18,3579014.0
1763660940,2819.28,2819.69,2812.76,2818.87,5113666.0
1763661000,2818.91,2822.48,2813.92,2822.42,5669818.0
1763661060,2822.16,2831.17,2820.89,2826.69,8347860.0
1763661120,2826.07,2834.76,2826.07,2829.22,7686646.0
1763661180,2828.27,2833.52,2823.22,2823.55,4350466.0
1763661240,2823.84,2827.47,2821.69,2827.47,2266522.0
1763661300,2827.64,2833.77,2825.75,2833.2,2531038.0
1763661360,2832.96,2838.24,2830.68,2835.82,4175704.0
1763661420,2836.51,2838.87,2834.11,2835.01,2941486.0
1763661480,2835.16,2837.76,2834.79,2835.38,2177518.0
1763661540,2835.39,2838.4,2831.6,2832.17,3784482.0
1763661600,2831.0,2831.0,2812.14,2818.9,18819876.0
1763661660,2819.01,2823.47,2816.12,2819.84,4570656.0
1763661720,2818.38,2828.32,2817.09,2822.81,2553308.0
1763661780,2822.82,2826.56,2821.16,2823.27,1286784.0
1763661840,2823.72,2823.72,2820.55,2822.22,1231246.0
1763661900,2822.17,2828.31,2821.01,2827.73,4824952.0
1763661960,2828.69,2844.17,2828.69,2842.42,8703024.0
1763662020,2842.11,2843.08,2835.17,2835.17,5402760.0
1763662080,2835.84,2841.11,2835.83,2841.1,3843012.0
1763662140,2840.31,2845.84,2839.69,2844.52,3601852.0
1763662200,2844.28,2846.48,2840.68,2841.5,5757432.0
1763662260,2841.75,2855.64,2841.17,2846.04,9972086.0
1763662320,2845.16,2848.18,2840.89,2845.62,5775536.0
1763662380,2845.62,2850.78,2843.74,2847.92,3786046.0
1763662440,2848.19,2857.85,2848.19,2856.78,6095916.0
1763662500,2856.86,2858.98,2848.98,2850.84,6409662.0
1763662560,2851.02,2856.57,2844.0,2846.2,3627696.0
1763662620,2845.96,2854.55,2845.57,2846.71,3991732.0
1763662680,2847.11,2847.87,2837.66,2837.82,4595330.0
1763662740,2838.24,2841.45,2835.98,2840.53,2955912.0
1763662800,2840.33,2847.79,2838.69,2842.69,3192916.0
1763662860,2842.69,2843.69,2832.2,2833.13,5109074.0
1763662920,2832.87,2834.31,2831.09,2833.59,3090968.0
1763662980,2833.99,2834.0,2824.62,2830.94,6620324.0
1763663040,2831.43,2832.99,2824.13,2825.87,3016614.0
1763663100,2825.66,2826.88,2823.32,2825.75,4079694.0
1763663160,2825.74,2826.92,2823.39,2823.64,1596576.0
1763663220,2823.95,2824.81,2820.08,2822.54,4153716.0
1763663280,2822.4,2825.41,2819.67,2821.98,2080224.0
1763663340,2821.98,2825.17,2821.12,2822.82,1583004.0
1763663400,2822.36,2825.01,2820.13,2822.09,2117734.0
1763663460,2822.09,2827.12,2821.1,2824.19,2205312.0
1763663520,2824.11,2827.64,2820.52,2820.74,2626674.0
1763663580,2820.01,2821.96,2815.87,2820.76,4049322.0
1763663640,2820.75,2827.31,2818.36,2827.11,2495844.0
1763663700,2827.53,2827.53,2822.29,2823.67,1257642.0
1763663760,2823.53,2823.53,2819.48,2819.89,1067996.0
1763663820,2819.01,2824.57,2819.0,2822.04,1068826.0
1763663880,2822.04,2826.59,2820.56,2826.02,2847930.0
1763663940,2825.83,2826.68,2820.89,2822.51,1411226.0
1763664000,2822.49,2822.49,2819.2,2820.36,1329574.0
1763664060,2820.28,2823.23,2818.35,2821.25,3114926.0
1763664120,2821.24,2828.18,2820.39,2822.52,2678938.0
1763664180,2822.52,2822.52,2819.08,2819.44,2180980.0
1763664240,2819.43,2823.33,2818.88,2821.48,824806.0
1763664300,2821.49,2822.89,2818.77,2819.93,2421880.0
1763664360,2819.94,2822.64,2819.89,2820.38,1604068.0
1763664420,2820.38,2821.97,2816.31,2819.11,5531796.0
1763664480,2819.11,2820.1,2817.47,2819.76,3120806.0
1763664540,2819.71,2820.17,2816.82,2819.2,3922150.0
1763664600,2819.19,2819.75,2809.2,2811.08,6244754.0
1763664660,2811.17,2811.4,2804.68,2809.47,7755700.0
1763664720,2809.47,2811.54,2806.97,2811.39,4797828.0
1763664780,2811.24,2811.77,2805.78,2805.79,3076204.0
1763664840,2805.77,2809.82,2805.77,2808.84,2746812.0
1763664900,2808.92,2809.99,2806.63,2809.64,2381590.0
1763664960,2809.65,2814.6,2809.53,2811.77,4994774.0
1763665020,2811.39,2814.78,2809.61,2810.35,2705196.0
1763665080,2810.34,2815.9,2810.34,2815.68,2476936.0
1763665140,2815.39,2819.35,2812.08,2812.09,2332586.0
1763665200,2812.09,2813.45,2809.4,2811.72,2915220.0
1763665260,2811.72,2813.52,2809.16,2810.43,2623812.0
1763665320,2810.22,2810.43,2787.85,2788.38,29093508.0
1763665380,2790.52,2800.48,2790.51,2798.08,14415578.0
1763665440,2797.59,2798.54,2792.99,2798.54,5410442.0
1763665500,2798.53,2807.43,2795.26,2805.81,9140910.0
1763665560,2805.66,2806.49,2802.0,2805.1,3182410.0
1763665620,2805.1,2806.61,2803.49,2803.53,1816518.0
1763665680,2803.53,2804.51,2796.45,2800.4,3567414.0
1763665740,2800.7,2810.67,2799.48,2810.19,3120928.0
1763665800,2809.97,2815.66,2804.62,2808.72,4773950.0
1763665860,2808.72,2815.92,2808.3,2815.24,3632532.0
1763665920,2814.87,2817.15,2811.84,2814.54,6888892.0
1763665980,2814.25,2819.84,2808.97,2809.41,6425254.0
1763666040,2809.41,2811.58,2808.36,2810.45,4052134.0
1763666100,2810.42,2810.45,2805.36,2810.16,2664686.0
1763666160,2810.16,2812.7,2807.52,2807.73,3909200.0
1763666220,2807.74,2814.17,2806.0,2810.72,2903028.0
1763666280,2811.35,2818.84,2811.35,2818.23,6191310.0
1763666340,2818.38,2820.84,2813.61,2816.57,4007178.0
1763666400,2816.56,2821.66,2815.85,2821.5,3101908.0
1763666460,2821.69,2824.62,2820.21,2821.83,5795460.0
1763666520,2822.46,2826.08,2821.82,2823.55,3118796.0
1763666580,2823.54,2830.21,2823.54,2829.01,3212760.0
1763666640,2829.01,2830.07,2826.1,2827.57,3929042.0
1763666700,2827.72,2833.49,2826.99,2832.72,5155222.0
1763666760,2832.71,2841.41,2831.79,2840.04,6009676.0
1763666820,2840.04,2844.35,2837.73,2842.71,3438470.0
1763666880,2842.49,2844.99,2840.21,2842.19,3218226.0
1763666940,2842.19,2842.86,2834.83,2836.88,2402978.0
1763667000,2837.04,2837.11,2831.45,2832.6,4022426.0
1763667060,2832.61,2834.41,2831.28,2832.22,1749394.0
1763667120,2832.21,2835.81,2831.06,2832.46,3221528.0
1763667180,2832.53,2834.85,2831.19,2832.74,2011026.0
1763667240,2832.72,2832.72,2829.4,2831.65,1518294.0
1763667300,2831.04,2834.55,2831.04,2831.57,1407086.0
1763667360,2831.84,2837.85,2830.47,2835.09,1616768.0
1763667420,2835.87,2838.66,2832.42,2832.66,1560944.0
1763667480,2832.43,2833.22,2821.21,2821.21,5160910.0
1763667540,2821.08,2826.32,2820.85,2825.48,1900448.0
1763667600,2825.48,2825.48,2821.14,2823.93,2827698.0
1763667660,2823.93,2826.47,2821.61,2825.16,1119310.0
1763667720,2825.17,2834.91,2823.26,2832.33,1669210.0
1763667780,2833.44,2834.31,2827.64,2827.64,1338720.0
1763667840,2827.64,2834.53,2827.64,2833.32,1968208.0
1763667900,2833.41,2834.92,2830.19,2832.54,1585608.0
1763667960,2832.79,2836.55,2831.8,2831.9,746222.0
1763668020,2831.9,2834.74,2828.17,2834.1,1028532.0
1763668080,2834.11,2836.18,2833.63,2834.21,758674.0
1763668140,2834.28,2834.28,2829.22,2830.75,1841216.0
1763668200,2830.94,2839.0,2830.94,2837.9,1667020.0
1763668260,2838.01,2839.59,2833.95,2839.58,1545772.0
1763668320,2839.57,2839.99,2833.88,2835.18,1838846.0
1763668380,2835.18,2838.0,2833.4,2838.0,1535014.0
1763668440,2838.31,2842.29,2837.0,2838.11,1522222.0
1763668500,2838.11,2847.4,2837.97,2846.07,3988230.0
1763668560,2845.71,2848.8,2840.72,2843.61,3025324.0
1763668620,2844.0,2849.99,2843.61,2849.99,2419536.0
1763668680,2849.13,2853.65,2847.74,2848.88,4557082.0
1763668740,2848.21,2848.48,2845.02,2846.38,2617534.0
1763668800,2845.75,2845.75,2841.48,2843.66,2991894.0
1763668860,2843.66,2843.66,2839.37,2840.31,1811072.0
1763668920,2840.39,2841.18,2838.73,2839.19,2882110.0
1763668980,2839.2,2839.61,2837.29,2838.57,1144374.0
1763669040,2838.27,2838.27,2833.39,2835.41,3505746.0
1763669100,2834.99,2837.47,2834.16,2836.02,1813864.0
1763669160,2836.02,2839.47,2834.38,2837.67,717148.0
1763669220,2837.17,2837.52,2834.21,2835.18,1277060.0
1763669280,2835.35,2836.06,2830.97,2831.47,1487418.0
1763669340,2831.47,2832.78,2830.78,2831.35,673486.0
1763669400,2831.35,2832.57,2830.83,2831.36,1153132.0
1763669460,2831.52,2831.57,2825.99,2826.15,2493164.0
1763669520,2826.42,2828.57,2824.82,2824.93,2645202.0
1763669580,2825.46,2825.46,2818.26,2820.55,6357292.0
1763669640,2820.21,2822.82,2819.25,2821.29,2173466.0
1763669700,2821.3,2824.67,2819.22,2822.84,1874640.0
1763669760,2823.28,2828.95,2822.63,2828.95,1321862.0
1763669820,2828.95,2832.62,2825.5,2831.8,3026904.0
1763669880,2831.77,2833.0,2828.7,2830.2,1892274.0
1763669940,2830.2,2834.75,2830.17,2833.36,2285160.0
1763670000,2833.13,2840.24,2832.88,2839.24,2549980.0
1763670060,2839.25,2847.23,2839.25,2846.81,4575634.0
1763670120,2846.81,2853.07,2846.31,2846.32,4031578.0
1763670180,2846.31,2847.28,2843.36,2844.14,1257384.0
1763670240,2844.12,2844.39,2834.15,2834.29,2545080.0
1763670300,2834.29,2836.9,2834.29,2836.58,1947960.0
1763670360,2836.58,2838.7,2834.88,2835.46,1270834.0
1763670420,2835.32,2841.27,2834.94,2841.27,933014.0
1763670480,2841.27,2845.47,2840.97,2845.47,1351222.0
1763670540,2844.95,2850.18,2843.78,2849.99,1768086.0
1763670600,2850.0,2854.89,2848.63,2848.63,4183312.0
1763670660,2848.79,2851.1,2845.97,2846.97,1701800.0
1763670720,2847.18,2847.97,2844.03,2846.63,1583930.0
1763670780,2845.53,2847.86,2841.64,2843.13,1247158.0
1763670840,2842.4,2842.4,2838.15,2838.16,1570192.0
1763670900,2838.15,2843.91,2835.1,2840.79,4885986.0
1763670960,2840.71,2843.4,2840.04,2842.6,1180358.0
1763671020,2842.57,2843.79,2839.5,2840.83,1125854.0
1763671080,2841.12,2842.01,2835.69,2840.4,4070492.0
1763671140,2840.39,2841.97,2840.09,2840.64,578978.0
1763671200,2840.23,2844.7,2839.5,2839.5,711200.0
1763671260,2839.36,2842.29,2838.95,2842.29,549886.0
1763671320,2842.52,2842.52,2836.47,2836.51,543884.0
1763671380,2836.23,2837.17,2832.97,2836.93,1097842.0
1763671440,2837.29,2840.0,2835.7,2838.3,1507850.0
1763671500,2838.3,2840.12,2837.01,2837.4,1058910.0
1763671560,2837.01,2837.01,2831.74,2834.6,1624660.0
1763671620,2834.6,2837.84,2832.58,2837.72,2090202.0
1763671680,2837.72,2839.67,2837.64,2839.66,778496.0
1763671740,2839.66,2839.99,2838.33,2839.64,665280.0
1763671800,2839.64,2849.31,2839.64,2843.69,2944118.0
1763671860,2843.69,2843.69,2836.6,2839.83,1454970.0
1763671920,2839.83,2842.59,2838.26,2841.94,602416.0
1763671980,2841.94,2843.1,2840.3,2841.75,533368.0
1763672040,2841.0,2841.65,2835.49,2835.55,754458.0
1763672100,2834.92,2840.98,2834.92,2835.85,1849826.0
1763672160,2835.84,2836.87,2835.06,2835.68,1435812.0
1763672220,2835.46,2838.24,2835.15,2837.08,491910.0
1763672280,2837.25,2838.89,2836.11,2837.76,747230.0
1763672340,2838.25,2839.03,2828.16,2833.9,4888724.0
1763672400,2833.95,2844.99,2832.99,2843.68,4495982.0
1763672460,2843.75,2848.81,2841.52,2845.99,3836528.0
1763672520,2845.99,2848.45,2843.97,2847.64,1957378.0
1763672580,2847.64,2848.29,2844.48,2844.77,752924.0
1763672640,2844.76,2847.34,2844.53,2845.88,1493766.0
1763672700,2845.88,2852.42,2845.83,2852.42,1626012.0
1763672760,2852.43,2852.95,2849.73,2851.91,1761284.0
1763672820,2851.91,2851.91,2844.06,2845.47,1640354.0
1763672880,2845.47,2851.02,2845.47,2850.69,1050598.0
1763672940,2850.93,2852.9,2847.22,2847.62,837556.0
1763673000,2848.01,2849.19,2846.86,2847.72,506256.0
1763673060,2847.72,2849.49,2847.72,2848.64,519486.0
1763673120,2848.36,2851.15,2848.06,2849.0,980902.0
1763673180,2848.81,2849.19,2847.48,2847.52,640076.0
1763673240,2847.52,2849.67,2847.14,2847.53,429154.0
1763673300,2846.94,2850.62,2844.39,2848.62,1010966.0
1763673360,2848.63,2853.26,2846.81,2850.96,652818.0
1763673420,2851.25,2852.44,2847.83,2849.92,583928.0
1763673480,2849.91,2854.06,2849.91,2852.98,877110.0
1763673540,2853.19,2862.83,2853.19,2861.22,4801760.0
1763673600,2861.38,2869.89,2860.39,2869.89,5232228.0
1763673660,2868.36,2878.98,2868.35,2875.3,8635712.0
1763673720,2874.93,2877.6,2873.25,2874.59,3100312.0
1763673780,2874.97,2883.38,2874.97,2876.66,4924558.0
1763673840,2876.17,2879.4,2875.88,2878.0,1985104.0
1763673900,2878.0,2879.18,2868.79,2868.79,2668376.0
1763673960,2868.0,2869.62,2868.0,2869.55,1472738.0
1763674020,2869.55,2870.56,2865.53,2866.03,1272752.0
1763674080,2866.04,2866.04,2861.76,2862.79,1659356.0
1763674140,2862.8,2864.65,2862.29,2863.61,1237060.0
1763674200,2863.43,2866.4,2861.68,2862.59,845802.0
1763674260,2862.58,2869.39,2862.47,2869.3,1033588.0
1763674320,2869.29,2875.21,2868.5,2874.9,1358934.0
1763674380,2874.9,2878.3,2873.06,2878.19,1173556.0
1763674440,2878.57,2878.57,2872.62,2874.42,860448.0
1763674500,2874.42,2877.81,2874.42,2876.41,988664.0
1763674560,2876.42,2882.29,2875.66,2882.07,2514462.0
1763674620,2881.81,2883.16,2878.0,2878.39,1608798.0
1763674680,2878.38,2879.69,2876.3,2876.3,839266.0
1763674740,2876.26,2877.92,2875.81,2876.8,505000.0
1763674800,2876.8,2881.86,2876.8,2879.96,1319386.0
1763674860,2879.99,2882.99,2878.93,2882.99,772040.0
1763674920,2882.59,2886.88,2881.01,2885.25,1878412.0
1763674980,2885.22,2886.92,2882.57,2885.36,939082.0
1763675040,2885.35,2887.54,2885.35,2887.53,1021606.0
1763675100,2887.11,2889.19,2885.14,2886.64,1717262.0
1763675160,2887.12,2892.79,2886.78,2891.57,2638518.0
1763675220,2891.51,2896.17,2891.37,2895.75,2656412.0
1763675280,2895.75,2895.75,2893.1,2894.19,1834540.0
1763675340,2894.19,2894.19,2889.52,2889.52,1465346.0
1763675400,2889.22,2891.86,2884.64,2890.06,2186414.0
1763675460,2889.9,2890.37,2884.59,2886.4,1034640.0
1763675520,2886.39,2889.21,2885.11,2887.44,515662.0
1763675580,2887.42,2887.43,2883.3,2887.08,1747120.0
1763675640,2887.69,2887.76,2885.12,2886.28,793170.0
1763675700,2886.37,2887.81,2883.77,2886.21,735134.0
1763675760,2886.22,2889.36,2886.21,2887.26,600594.0
1763675820,2887.29,2887.29,2880.62,2880.63,2239552.0
1763675880,2881.48,2883.05,2876.35,2878.49,1748868.0
1763675940,2878.48,2880.57,2877.74,2878.16,1834790.0
1763676000,2877.39,2878.27,2874.8,2876.52,1878356.0
1763676060,2875.99,2877.93,2875.85,2877.5,1600952.0
1763676120,2877.6,2885.07,2877.6,2885.07,2743758.0
1763676180,2885.07,2886.82,2883.62,2886.82,850170.0
1763676240,2887.33,2887.83,2884.91,2885.4,970630.0
1763676300,2885.39,2888.78,2885.29,2888.01,855602.0
1763676360,2888.57,2893.68,2888.54,2892.94,1089582.0
1763676420,2893.39,2895.94,2892.23,2894.25,1580974.0
1763676480,2894.27,2896.12,2892.73,2893.28,1365490.0
1763676540,2893.01,2894.24,2892.6,2894.03,568006.0
1763676600,2894.03,2898.45,2894.03,2896.88,1790018.0
1763676660,2896.88,2900.12,2895.65,2898.17,2337412.0
1763676720,2898.72,2900.93,2898.72,2899.92,1052218.0
1763676780,2899.88,2899.88,2889.55,2892.34,2180008.0
1763676840,2892.34,2899.0,2891.3,2896.5,1519348.0
1763676900,2896.09,2902.77,2895.76,2901.8,1611940.0
1763676960,2901.77,2901.77,2899.2,2899.48,828268.0
1763677020,2898.72,2901.99,2898.72,2900.78,1326620.0
1763677080,2900.78,2900.78,2898.0,2898.79,1638042.0
1763677140,2898.79,2901.55,2895.35,2901.35,1063432.0
1763677200,2901.39,2901.72,2900.04,2900.24,718912.0
1763677260,2900.59,2901.0,2898.45,2899.17,907894.0
1763677320,2899.17,2899.17,2894.23,2894.76,1308330.0
1763677380,2894.92,2897.92,2894.92,2897.16,438256.0
1763677440,2897.26,2900.9,2897.26,2900.07,647244.0
1763677500,2899.73,2900.6,2898.63,2899.87,1435632.0
1763677560,2899.87,2904.3,2895.72,2895.72,4808878.0
1763677620,2895.85,2901.3,2895.51,2901.3,781716.0
1763677680,2901.3,2901.6,2899.9,2900.17,670004.0
1763677740,2900.29,2901.51,2899.41,2900.24,977908.0
1763677800,2900.26,2900.26,2895.47,2895.48,796626.0
1763677860,2895.48,2901.91,2895.15,2901.9,727094.0
1763677920,2902.4,2905.72,2896.28,2898.62,3182402.0
1763677980,2898.5,2899.27,2894.26,2895.0,1185820.0
1763678040,2894.06,2895.05,2890.15,2890.24,1467492.0
1763678100,2890.23,2891.15,2881.12,2885.49,2691622.0
1763678160,2885.75,2887.82,2883.99,2886.51,1303788.0
1763678220,2886.16,2886.51,2883.01,2883.01,1051428.0
1763678280,2883.0,2887.15,2881.82,2885.01,1151052.0
1763678340,2884.51,2886.74,2884.11,2884.11,537372.0
1763678400,2884.8,2885.2,2882.28,2882.6,378950.0
1763678460,2882.59,2888.0,2882.59,2885.63,520688.0
1763678520,2885.62,2886.61,2884.74,2885.93,409084.0
1763678580,2885.94,2891.42,2885.93,2889.48,762874.0
1763678640,2889.47,2889.48,2884.87,2887.44,1369872.0
1763678700,2887.43,2889.16,2885.72,2888.78,449600.0
1763678760,2888.77,2892.58,2888.77,2892.5,341330.0
1763678820,2892.5,2892.76,2889.95,2892.45,494062.0
1763678880,2892.45,2893.48,2892.15,2892.27,335446.0
1763678940,2892.26,2892.27,2885.59,2885.6,658456.0
1763679000,2885.59,2887.74,2884.59,2885.03,421776.0
1763679060,2885.04,2886.92,2883.92,2884.52,386332.0
1763679120,2884.52,2886.46,2884.11,2885.76,501888.0
1763679180,2885.53,2887.75,2885.26,2886.76,200016.0
1763679240,2886.75,2886.76,2885.0,2885.0,158360.0
1763679300,2884.73,2887.22,2884.52,2885.91,227560.0
1763679360,2885.91,2887.36,2885.62,2887.06,184174.0
1763679420,2887.05,2890.0,2887.05,2887.79,229068.0
1763679480,2887.72,2889.0,2886.45,2888.78,288728.0
1763679540,2887.8,2888.72,2884.0,2885.08,725478.0
1763679600,2884.89,2890.65,2883.71,2888.02,1188146.0
1763679660,2888.16,2889.82,2885.95,2885.95,615818.0
1763679720,2885.66,2885.67,2876.79,2877.55,3639086.0
1763679780,2877.54,2880.45,2872.94,2879.12,4991180.0
1763679840,2879.12,2883.86,2879.12,2882.03,800030.0
1763679900,2881.77,2882.71,2878.52,2879.08,607870.0
1763679960,2879.53,2879.75,2876.06,2877.57,765752.0
1763680020,2877.57,2877.77,2869.05,2870.02,3133364.0
1763680080,2870.44,2870.63,2867.3,2868.92,2111184.0
1763680140,2868.93,2871.52,2868.2,2869.26,933060.0
1763680200,2869.26,2874.02,2866.61,2868.85,6028368.0
1763680260,2869.77,2869.77,2862.78,2864.68,3550002.0
1763680320,2864.69,2864.69,2858.24,2864.14,4791002.0
1763680380,2863.32,2871.03,2862.63,2869.57,1612508.0
1763680440,2869.96,2870.47,2865.39,2866.92,1440060.0
1763680500,2866.91,2870.18,2865.6,2868.88,1031842.0
1763680560,2869.43,2871.91,2868.63,2871.38,1269840.0
1763680620,2871.11,2873.84,2870.34,2873.36,2325344.0
1763680680,2873.27,2873.28,2862.25,2862.25,890634.0
1763680740,2862.17,2863.95,2861.0,2863.44,1131650.0
1763680800,2863.45,2864.51,2856.3,2859.86,2496340.0
1763680860,2859.81,2860.45,2855.21,2855.64,2588752.0
1763680920,2855.63,2864.58,2855.63,2862.47,1572324.0
1763680980,2862.47,2864.53,2860.06,2863.63,1118204.0
1763681040,2863.63,2870.17,2863.63,2870.16,1295078.0
1763681100,2869.2,2870.5,2867.36,2867.36,773296.0
1763681160,2867.58,2867.58,2863.81,2865.26,685130.0
1763681220,2865.27,2866.21,2863.82,2864.41,461356.0
1763681280,2864.4,2865.6,2861.35,2861.36,786882.0
1763681340,2861.36,2864.2,2861.1,2863.43,581300.0
1763681400,2863.43,2863.62,2860.39,2860.8,630270.0
1763681460,2860.81,2861.99,2857.71,2857.71,1387588.0
1763681520,2857.71,2859.15,2857.37,2857.9,1040044.0
1763681580,2857.9,2865.0,2857.89,2864.64,1714226.0
1763681640,2864.64,2864.64,2859.43,2860.01,1115818.0
1763681700,2860.21,2860.22,2857.0,2857.0,947626.0
1763681760,2857.0,2857.46,2847.82,2849.32,5879072.0
1763681820,2849.1,2850.49,2837.78,2838.45,7497310.0
1763681880,2838.62,2842.61,2838.62,2839.68,2984722.0
1763681940,2839.69,2841.84,2831.67,2835.99,4569534.0
1763682000,2836.43,2843.32,2834.57,2842.83,2258414.0
1763682060,2843.74,2848.97,2843.74,2846.48,2465988.0
1763682120,2846.48,2848.39,2844.68,2845.33,1818142.0
1763682180,2845.21,2847.16,2844.19,2846.84,969652.0
1763682240,2847.08,2852.75,2846.8,2848.16,1552610.0
1763682300,2847.67,2851.95,2843.31,2843.31,1815924.0
1763682360,2843.31,2848.59,2840.97,2847.56,1102696.0
1763682420,2847.58,2850.03,2847.31,2849.82,1304320.0
1763682480,2849.82,2849.82,2840.9,2843.6,1450854.0
1763682540,2844.21,2844.21,2837.23,2840.91,1362212.0
1763682600,2840.37,2842.25,2838.89,2838.92,832558.0
1763682660,2838.52,2839.7,2836.78,2837.47,858530.0
1763682720,2837.47,2838.17,2828.7,2830.27,4311880.0
1763682780,2829.88,2832.2,2825.81,2828.58,3862112.0
1763682840,2828.36,2835.11,2827.45,2834.24,2048372.0
1763682900,2834.37,2836.67,2833.44,2836.59,843604.0
1763682960,2836.67,2839.71,2835.91,2835.91,965014.0
1763683020,2835.68,2837.8,2835.58,2836.54,788958.0
1763683080,2836.55,2837.02,2828.17,2828.74,1469252.0
1763683140,2828.74,2833.58,2828.32,2833.3,839362.0
1763683200,2832.39,2838.63,2831.25,2836.41,1448922.0
1763683260,2837.12,2842.14,2836.47,2841.43,1779666.0
1763683320,2841.37,2854.16,2841.27,2852.46,9941284.0
1763683380,2852.45,2854.41,2844.33,2845.14,3932332.0
1763683440,2844.96,2844.96,2835.94,2836.41,1328076.0
1763683500,2836.41,2848.0,2834.03,2846.19,3172820.0
1763683560,2846.42,2846.42,2841.59,2841.6,1825492.0
1763683620,2841.59,2847.15,2841.59,2845.04,1363630.0
1763683680,2845.05,2848.08,2843.7,2845.51,1693104.0
1763683740,2845.46,2846.96,2843.8,2846.76,1430840.0
1763683800,2846.95,2850.0,2846.55,2849.42,1312002.0
1763683860,2849.35,2851.47,2848.69,2851.22,1826352.0
1763683920,2850.86,2850.89,2845.68,2846.99,762218.0
1763683980,2846.99,2850.14,2846.99,2848.78,888182.0
1763684040,2848.78,2857.36,2848.78,2856.93,4586400.0
1763684100,2856.75,2857.25,2852.66,2852.7,2249548.0
1763684160,2852.7,2854.98,2851.87,2852.77,3668800.0
1763684220,2852.76,2860.58,2852.07,2858.77,1847686.0
1763684280,2858.47,2862.43,2857.44,2860.65,1893032.0
1763684340,2860.65,2860.65,2850.0,2850.0,1220610.0
1763684400,2850.0,2854.74,2849.78,2854.44,910808.0
1763684460,2854.44,2854.73,2846.58,2847.29,1053518.0
1763684520,2847.28,2855.37,2847.28,2855.07,832696.0
1763684580,2855.36,2855.54,2846.33,2847.28,1515034.0
1763684640,2846.63,2849.88,2846.08,2849.64,1908988.0
1763684700,2850.0,2853.77,2849.88,2853.72,500362.0
1763684760,2853.76,2857.86,2853.76,2856.13,719806.0
1763684820,2856.12,2857.2,2853.6,2853.88,615076.0
1763684880,2853.87,2858.19,2853.62,2856.0,1172694.0
1763684940,2855.88,2856.4,2853.86,2854.8,662330.0
1763685000,2854.98,2857.97,2853.25,2856.19,878558.0
1763685060,2856.2,2859.82,2855.74,2855.74,602406.0
1763685120,2855.16,2855.2,2848.8,2849.42,2009954.0
1763685180,2849.41,2851.53,2848.85,2851.53,700156.0
1763685240,2851.53,2853.26,2847.8,2849.6,704830.0
1763685300,2849.25,2854.4,2846.99,2853.65,824266.0
1763685360,2853.52,2856.18,2851.43,2855.85,673536.0
1763685420,2855.86,2860.57,2854.8,2860.12,1237610.0
1763685480,2859.98,2865.17,2859.97,2864.81,1371818.0
1763685540,2865.0,2866.74,2859.52,2860.53,1235978.0
1763685600,2860.86,2863.7,2860.46,2862.42,541326.0
1763685660,2861.82,2868.66,2861.55,2866.38,1711096.0
1763685720,2866.38,2866.48,2862.0,2865.69,1005616.0
1763685780,2865.19,2865.71,2861.49,2861.5,960718.0
1763685840,2861.5,2861.5,2856.57,2860.0,1111740.0
1763685900,2860.25,2862.33,2858.1,2862.33,678928.0
1763685960,2861.8,2864.24,2861.23,2863.66,555412.0
1763686020,2863.76,2866.14,2861.57,2864.0,967436.0
1763686080,2864.0,2864.99,2862.11,2864.85,389650.0
1763686140,2864.86,2864.86,2861.2,2862.48,554768.0
1763686200,2862.2,2866.51,2860.19,2864.93,769612.0
1763686260,2864.84,2867.01,2864.45,2864.68,386510.0
1763686320,2864.67,2868.9,2864.12,2868.43,638076.0
1763686380,2868.87,2868.87,2862.32,2864.35,647994.0
1763686440,2864.35,2865.35,2862.76,2864.54,329194.0
1763686500,2864.53,2866.32,2862.04,2865.09,950650.0
1763686560,2865.07,2865.08,2858.06,2859.84,1098978.0
1763686620,2860.0,2860.01,2858.15,2858.21,498094.0
1763686680,2858.23,2858.79,2857.01,2858.26,989850.0
1763686740,2858.35,2860.48,2858.15,2860.35,861016.0
1763686800,2860.34,2862.64,2860.33,2862.46,602744.0
1763686860,2862.47,2865.72,2860.78,2865.72,559296.0
1763686920,2865.77,2869.65,2858.17,2858.18,3584594.0
1763686980,2858.17,2858.73,2855.51,2857.63,1358416.0
1763687040,2858.0,2866.14,2857.64,2864.72,1879004.0
1763687100,2865.24,2868.89,2864.72,2867.71,950544.0
1763687160,2867.71,2868.9,2866.07,2868.26,945674.0
1763687220,2868.26,2868.76,2863.04,2867.7,1462354.0
1763687280,2867.72,2868.37,2863.74,2866.49,1035942.0
1763687340,2866.49,2866.85,2862.26,2862.26,985162.0
1763687400,2862.55,2866.72,2861.28,2865.79,671924.0
1763687460,2865.7,2866.23,2862.68,2865.68,630544.0
1763687520,2865.67,2866.01,2862.06,2864.08,389848.0
1763687580,2864.09,2865.09,2862.88,2862.99,569402.0
1763687640,2863.16,2864.68,2860.76,2862.89,579866.0
1763687700,2862.88,2866.12,2862.45,2865.14,579022.0
1763687760,2865.15,2867.38,2861.29,2862.3,622050.0
1763687820,2862.72,2864.52,2857.95,2858.34,1035790.0
1763687880,2858.56,2861.22,2858.47,2859.9,489024.0
1763687940,2859.9,2860.35,2853.98,2854.29,2066944.0
1763688000,2854.67,2854.99,2850.71,2852.16,2137304.0
1763688060,2852.15,2857.29,2851.0,2857.2,1004472.0
1763688120,2857.21,2867.83,2857.21,2866.56,1545408.0
1763688180,2867.38,2876.66,2867.13,2876.65,4197506.0
1763688240,2876.33,2876.9,2868.14,2872.42,4438770.0
1763688300,2872.42,2872.43,2869.05,2869.99,799128.0
1763688360,2870.09,2885.18,2870.09,2884.55,6253270.0
1763688420,2884.65,2885.5,2877.3,2877.6,1736086.0
1763688480,2877.56,2877.56,2875.01,2875.75,587956.0
1763688540,2876.14,2883.43,2876.14,2880.75,2870214.0
1763688600,2880.56,2881.85,2880.14,2880.19,647070.0
1763688660,2880.18,2880.78,2874.54,2874.84,772254.0
1763688720,2874.83,2874.83,2869.3,2870.07,1907516.0
1763688780,2870.07,2872.35,2870.07,2871.26,613338.0
1763688840,2871.26,2871.96,2869.19,2869.19,392728.0
1763688900,2869.19,2869.19,2860.73,2862.05,2392642.0
1763688960,2862.96,2864.51,2859.01,2864.35,1637388.0
1763689020,2864.36,2867.44,2862.15,2865.43,1407778.0
1763689080,2865.31,2873.46,2865.31,2870.28,1645742.0
1763689140,2870.65,2872.74,2868.74,2870.71,443538.0
1763689200,2870.77,2872.32,2868.75,2868.76,2076356.0
1763689260,2869.04,2869.55,2867.4,2868.76,363208.0
1763689320,2869.07,2871.28,2868.99,2870.91,444930.0
1763689380,2870.91,2871.42,2868.39,2869.7,462968.0
1763689440,2869.7,2869.86,2866.75,2868.32,264538.0
1763689500,2868.32,2871.46,2867.6,2870.98,421528.0
1763689560,2870.96,2870.96,2864.31,2866.41,505422.0
1763689620,2866.41,2869.85,2866.41,2869.81,276996.0
1763689680,2869.57,2870.25,2866.99,2867.4,389288.0
1763689740,2867.77,2869.3,2864.27,2864.72,387998.0
1763689800,2865.26,2869.34,2865.0,2868.78,300228.0
1763689860,2868.79,2872.5,2867.93,2869.03,547382.0
1763689920,2869.31,2869.56,2862.01,2862.01,559798.0
1763689980,2862.14,2862.29,2858.23,2858.24,1347226.0
1763690040,2858.48,2860.34,2858.03,2859.93,638150.0
1763690100,2859.92,2862.32,2859.69,2862.13,642608.0
1763690160,2861.26,2862.58,2859.61,2860.06,551600.0
1763690220,2860.13,2864.12,2860.13,2864.12,342942.0
1763690280,2864.29,2865.78,2860.84,2861.84,385860.0
1763690340,2861.84,2861.84,2859.25,2861.04,358048.0
1763690400,2861.04,2861.2,2859.12,2859.13,492802.0
1763690460,2859.34,2860.1,2858.83,2859.36,599262.0
1763690520,2859.35,2859.62,2853.59,2854.54,4270602.0
1763690580,2855.01,2858.1,2854.3,2857.14,564514.0
1763690640,2857.14,2858.36,2854.73,2854.73,403116.0
1763690700,2854.74,2855.5,2848.23,2848.71,3048376.0
1763690760,2848.67,2850.9,2841.55,2847.32,3161244.0
1763690820,2847.58,2852.4,2847.49,2852.26,1290416.0
1763690880,2852.27,2855.36,2852.01,2852.96,987082.0
1763690940,2852.05,2852.31,2845.79,2846.3,1029082.0
1763691000,2845.9,2847.54,2843.0,2846.83,1424476.0
1763691060,2846.84,2846.84,2837.67,2841.27,3414648.0
1763691120,2842.13,2842.78,2836.39,2838.73,3417558.0
1763691180,2839.26,2841.54,2835.13,2835.93,1460906.0
1763691240,2837.3,2837.97,2834.21,2835.77,1758650.0
1763691300,2835.95,2841.3,2835.13,2840.09,1131916.0
1763691360,2840.29,2844.52,2839.47,2840.57,1810182.0
1763691420,2840.02,2840.55,2835.23,2835.48,1069588.0
1763691480,2835.48,2836.6,2821.39,2821.81,9515290.0
1763691540,2822.33,2832.16,2821.57,2831.83,2545836.0
1763691600,2832.17,2840.55,2829.12,2839.99,3539694.0
1763691660,2839.98,2856.31,2839.98,2850.01,5682444.0
1763691720,2849.98,2849.98,2843.15,2843.7,1764578.0
1763691780,2843.4,2851.24,2842.79,2849.48,1293886.0
1763691840,2849.11,2851.39,2845.62,2846.98,935592.0
1763691900,2846.97,2848.38,2844.87,2844.88,1090056.0
1763691960,2844.21,2844.21,2839.02,2841.61,1206726.0
1763692020,2841.6,2842.45,2838.18,2838.84,1929980.0
1763692080,2838.84,2840.99,2838.76,2840.31,1671166.0
1763692140,2839.32,2842.66,2837.18,2837.18,1468960.0
1763692200,2836.93,2837.57,2825.0,2831.4,5738776.0
1763692260,2831.39,2838.25,2831.39,2836.69,2398376.0
1763692320,2837.23,2838.38,2829.53,2829.53,1347160.0
1763692380,2830.1,2835.0,2827.57,2833.6,1019202.0
1763692440,2833.2,2839.64,2831.89,2838.0,742778.0
1763692500,2838.75,2847.11,2837.66,2840.0,4937456.0
1763692560,2839.5,2843.04,2837.69,2840.07,801930.0
1763692620,2840.27,2842.34,2830.71,2831.81,2581908.0
1763692680,2832.42,2836.0,2831.52,2835.99,1126790.0
1763692740,2836.43,2836.43,2822.48,2826.39,5934982.0
1763692800,2826.16,2832.82,2826.16,2831.78,1175720.0
1763692860,2831.78,2832.43,2829.19,2829.74,1192500.0
1763692920,2826.8,2829.5,2821.92,2828.41,5045414.0
1763692980,2828.41,2828.42,2818.0,2823.91,6877636.0
1763693040,2823.79,2824.2,2809.51,2810.8,12624924.0
1763693100,2810.8,2818.31,2810.42,2815.61,3566610.0
1763693160,2815.64,2821.97,2814.77,2821.2,2146054.0
1763693220,2821.09,2824.1,2817.1,2821.65,1801132.0
1763693280,2821.64,2827.0,2820.7,2826.13,1583904.0
1763693340,2826.13,2828.43,2824.4,2827.0,1018176.0
1763693400,2826.99,2832.42,2821.97,2823.38,3892714.0
1763693460,2822.66,2823.6,2817.33,2819.36,1789926.0
1763693520,2819.65,2819.65,2805.0,2806.44,8290050.0
1763693580,2806.66,2812.18,2805.35,2808.9,6438758.0
1763693640,2808.9,2816.0,2808.87,2814.99,3988382.0
1763693700,2814.99,2814.99,2802.83,2805.07,5251590.0
1763693760,2805.01,2808.9,2793.11,2796.48,18960980.0
1763693820,2797.39,2801.04,2790.13,2792.52,6203820.0
1763693880,2792.8,2794.18,2778.55,2784.63,19442954.0
1763693940,2784.23,2787.69,2769.62,2782.35,15433266.0
1763694000,2781.11,2790.56,2781.11,2789.99,7679274.0
1763694060,2789.84,2794.96,2784.07,2794.72,3936614.0
1763694120,2794.92,2795.39,2790.0,2793.61,3945296.0
1763694180,2793.57,2797.39,2790.36,2793.38,3461370.0
1763694240,2793.48,2799.44,2792.32,2798.96,2996536.0
1763694300,2798.63,2815.71,2798.55,2812.01,6397272.0
1763694360,2812.25,2819.71,2812.01,2816.74,5637784.0
1763694420,2816.89,2819.13,2812.72,2817.65,3114504.0
1763694480,2817.66,2822.03,2817.65,2820.06,5028728.0
1763694540,2820.06,2820.06,2811.61,2813.45,4706898.0
1763694600,2813.11,2816.81,2812.69,2816.6,2440614.0
1763694660,2816.39,2816.6,2809.38,2813.71,3593022.0
1763694720,2813.71,2816.18,2810.05,2814.45,1514528.0
1763694780,2814.62,2814.62,2810.4,2811.41,1187374.0
1763694840,2810.97,2810.97,2805.77,2809.25,1388238.0
1763694900,2810.41,2815.95,2809.56,2814.51,1428224.0
1763694960,2814.27,2815.89,2802.0,2803.72,2202080.0
1763695020,2803.1,2803.5,2795.12,2799.04,6467970.0
1763695080,2799.13,2802.17,2797.79,2800.43,1947182.0
1763695140,2800.43,2801.1,2788.38,2792.73,7423854.0
1763695200,2790.33,2798.2,2788.85,2796.29,2449630.0
1763695260,2796.3,2804.35,2796.3,2802.99,2297272.0
1763695320,2803.0,2807.65,2803.0,2806.84,2081202.0
1763695380,2806.73,2808.0,2803.06,2803.6,1583980.0
1763695440,2803.27,2803.27,2795.14,2796.9,1889820.0
1763695500,2796.89,2798.53,2793.79,2796.14,1205486.0
1763695560,2796.14,2801.49,2796.13,2800.72,2002128.0
1763695620,2800.73,2804.0,2798.87,2798.87,744326.0
1763695680,2798.87,2806.47,2798.39,2803.75,1457444.0
1763695740,2804.14,2808.91,2804.14,2807.17,1065584.0
1763695800,2806.61,2810.0,2804.56,2810.0,1245408.0
1763695860,2810.61,2812.32,2804.18,2805.39,1761146.0
1763695920,2805.39,2810.35,2804.01,2807.66,1060820.0
1763695980,2807.88,2807.99,2802.94,2803.21,1068780.0
1763696040,2803.22,2803.22,2797.8,2800.45,1837806.0
1763696100,2800.45,2800.8,2796.6,2799.68,1229330.0
1763696160,2799.67,2815.0,2799.67,2813.76,2958264.0
1763696220,2813.59,2815.8,2807.69,2809.51,2418272.0
1763696280,2809.51,2814.0,2808.26,2811.99,2025692.0
1763696340,2812.05,2815.47,2810.73,2812.67,1501516.0
1763696400,2812.7,2822.9,2812.02,2820.41,5130262.0
1763696460,2820.2,2821.07,2816.92,2821.0,1513790.0
1763696520,2820.58,2821.85,2817.51,2819.45,1994402.0
1763696580,2819.45,2823.73,2819.27,2820.33,1217156.0
1763696640,2820.67,2824.72,2820.55,2821.36,2073850.0
1763696700,2821.37,2823.62,2818.7,2819.58,1690532.0
1763696760,2819.66,2820.37,2817.88,2818.93,1016896.0
1763696820,2819.03,2820.79,2818.74,2819.68,666676.0
1763696880,2820.08,2820.08,2813.53,2815.26,2315292.0
1763696940,2815.25,2815.25,2813.19,2813.44,635666.0
1763697000,2813.65,2813.75,2811.29,2813.63,980042.0
1763697060,2813.64,2813.64,2810.39,2811.32,548984.0
1763697120,2811.39,2814.99,2811.39,2813.8,1982956.0
1763697180,2813.45,2814.27,2811.72,2813.96,643420.0
1763697240,2813.96,2814.53,2811.34,2812.99,875640.0
1763697300,2813.81,2814.22,2812.08,2813.18,873300.0
1763697360,2813.15,2814.0,2811.69,2813.52,673166.0
1763697420,2813.37,2818.3,2813.37,2817.33,910828.0
1763697480,2817.15,2817.3,2814.77,2814.77,395960.0
1763697540,2814.99,2814.99,2807.72,2807.77,2134460.0
1763697600,2807.5,2809.59,2806.61,2809.58,1225678.0
1763697660,2809.47,2809.47,2806.53,2806.54,1064468.0
1763697720,2806.54,2808.34,2804.72,2806.56,850350.0
1763697780,2806.55,2810.35,2806.55,2809.3,1683478.0
1763697840,2809.36,2811.07,2808.12,2809.32,876324.0
1763697900,2809.32,2811.3,2802.01,2802.01,1809960.0
1763697960,2801.65,2804.69,2800.12,2803.81,2044220.0
1763698020,2804.24,2808.3,2801.01,2801.91,1239542.0
1763698080,2802.21,2803.76,2797.7,2798.01,2534356.0
1763698140,2798.22,2800.62,2798.06,2799.87,1294718.0
1763698200,2799.98,2803.02,2799.86,2801.13,1161908.0
1763698260,2801.12,2804.78,2801.12,2804.44,1306648.0
1763698320,2804.55,2808.99,2804.55,2806.02,1181214.0
1763698380,2806.02,2809.63,2805.0,2808.4,872572.0
1763698440,2808.4,2812.0,2807.27,2807.27,828706.0
1763698500,2807.27,2807.27,2801.59,2802.16,1288362.0
1763698560,2802.82,2806.36,2801.0,2805.49,776570.0
1763698620,2806.1,2809.51,2801.51,2803.49,1872752.0
1763698680,2803.74,2803.74,2798.74,2800.1,1241508.0
1763698740,2800.55,2801.84,2799.51,2801.3,978690.0
1763698800,2801.3,2806.48,2801.3,2806.48,1194326.0
1763698860,2806.78,2808.28,2800.69,2800.97,770526.0
1763698920,2801.03,2803.66,2799.09,2803.55,1647404.0
1763698980,2803.55,2805.03,2801.64,2802.32,1161748.0
1763699040,2802.32,2803.63,2799.23,2802.76,1158550.0
1763699100,2802.77,2806.92,2802.04,2804.45,1713628.0
1763699160,2804.46,2808.47,2803.84,2808.47,1309766.0
1763699220,2808.47,2810.56,2806.78,2806.9,1116776.0
1763699280,2807.51,2810.23,2807.51,2810.11,565116.0
1763699340,2810.1,2810.23,2807.63,2808.37,485502.0
1763699400,2808.89,2810.2,2807.23,2807.79,872830.0
1763699460,2807.79,2807.79,2799.1,2799.4,1836534.0
1763699520,2799.41,2799.58,2783.7,2784.72,9444822.0
1763699580,2784.58,2788.19,2782.92,2788.19,4868196.0
1763699640,2788.38,2791.41,2785.79,2789.44,3061416.0
1763699700,2788.82,2789.21,2783.34,2785.01,2413894.0
1763699760,2785.58,2791.02,2785.0,2787.99,2117500.0
1763699820,2788.0,2788.0,2781.23,2785.25,2767008.0
1763699880,2784.95,2786.95,2783.48,2783.99,1237814.0
1763699940,2783.68,2787.6,2782.02,2783.71,1530824.0
1763700000,2784.32,2789.36,2783.62,2787.42,1708748.0
1763700060,2786.99,2789.93,2781.69,2789.5,2136338.0
1763700120,2789.66,2797.23,2788.92,2794.54,2750950.0
1763700180,2794.55,2807.0,2794.54,2807.0,5388570.0
1763700240,2806.6,2811.43,2806.57,2808.95,4577162.0
1763700300,2808.96,2816.41,2808.53,2811.93,5561850.0
1763700360,2811.92,2812.4,2809.71,2810.0,1485512.0
1763700420,2810.01,2810.01,2802.11,2803.47,3058962.0
1763700480,2803.47,2806.93,2802.25,2802.25,1405652.0
1763700540,2802.68,2804.42,2801.51,2802.69,1031268.0
1763700600,2802.69,2804.28,2801.54,2803.58,803342.0
1763700660,2803.59,2807.41,2802.79,2805.45,926876.0
1763700720,2805.34,2808.42,2804.96,2806.97,810022.0
1763700780,2806.71,2809.98,2805.43,2809.98,1457142.0
1763700840,2809.98,2814.89,2809.73,2814.72,1630590.0
1763700900,2814.72,2818.99,2814.53,2816.37,2833192.0
1763700960,2816.67,2820.78,2816.67,2818.26,2706560.0
1763701020,2818.25,2820.57,2816.87,2817.35,1274298.0
1763701080,2817.35,2817.77,2814.58,2815.98,825272.0
1763701140,2815.82,2818.97,2815.06,2817.71,885172.0
1763701200,2817.71,2819.73,2816.2,2817.9,737058.0
1763701260,2816.9,2823.83,2815.55,2815.6,2351110.0
1763701320,2814.13,2819.77,2814.13,2819.02,1409160.0
1763701380,2818.91,2820.26,2817.16,2819.9,794430.0
1763701440,2819.91,2821.74,2815.51,2816.95,953358.0
1763701500,2816.94,2816.95,2813.56,2814.88,948868.0
1763701560,2814.76,2822.79,2814.2,2820.78,900994.0
1763701620,2820.68,2827.31,2814.42,2816.89,2970148.0
1763701680,2817.13,2817.93,2815.24,2815.56,804834.0
1763701740,2815.56,2819.97,2815.56,2819.2,957264.0
1763701800,2819.21,2819.35,2815.6,2816.38,865150.0
1763701860,2816.39,2818.18,2814.12,2815.08,1113612.0
1763701920,2815.08,2815.4,2814.0,2814.14,2140278.0
1763701980,2814.13,2819.17,2813.76,2819.06,1292616.0
1763702040,2819.47,2823.56,2818.13,2823.07,4807662.0
1763702100,2822.95,2828.6,2821.31,2821.48,3952014.0
1763702160,2821.62,2822.56,2819.35,2822.54,1580096.0
1763702220,2822.47,2831.55,2822.47,2829.47,4960708.0
1763702280,2829.26,2830.7,2828.01,2828.01,3989716.0
1763702340,2828.01,2828.17,2824.64,2826.0,2351984.0
1763702400,2826.24,2828.58,2824.86,2827.29,1128296.0
1763702460,2826.67,2827.87,2824.89,2826.98,1139868.0
1763702520,2826.99,2828.44,2824.91,2827.18,745216.0
1763702580,2827.35,2827.61,2821.22,2822.99,1510752.0
1763702640,2823.0,2823.63,2820.8,2822.85,746870.0
1763702700,2823.36,2823.92,2821.69,2823.91,1139844.0
1763702760,2823.54,2825.6,2822.61,2825.49,702560.0
1763702820,2825.64,2826.0,2822.11,2823.39,706764.0
1763702880,2823.58,2824.11,2821.3,2822.2,941988.0
1763702940,2821.92,2822.39,2819.88,2820.6,631578.0
1763703000,2820.61,2825.69,2820.61,2825.35,1491314.0
1763703060,2825.37,2826.76,2822.93,2824.47,1010800.0
1763703120,2824.68,2827.05,2822.0,2822.02,611020.0
1763703180,2822.02,2824.74,2820.14,2823.16,556560.0
1763703240,2823.38,2824.25,2822.4,2822.68,459082.0
1763703300,2822.69,2822.79,2818.65,2819.17,756880.0
1763703360,2819.17,2819.17,2813.64,2814.89,2845202.0
1763703420,2814.87,2814.88,2806.61,2808.89,3338314.0
1763703480,2808.76,2809.77,2807.0,2807.45,1140638.0
1763703540,2807.45,2808.13,2804.05,2804.05,1961904.0
1763703600,2803.68,2803.68,2799.94,2801.2,2489696.0
1763703660,2801.8,2805.35,2801.27,2803.88,1959054.0
1763703720,2803.89,2805.51,2802.26,2805.5,1225570.0
1763703780,2805.51,2808.03,2802.51,2808.0,1694200.0
1763703840,2808.05,2810.83,2804.49,2805.25,1730240.0
1763703900,2805.08,2805.32,2800.54,2801.07,1666554.0
1763703960,2801.06,2804.16,2800.16,2804.16,1397186.0
1763704020,2804.16,2807.11,2801.85,2805.91,1457074.0
1763704080,2805.91,2807.29,2801.4,2802.55,1479482.0
1763704140,2802.56,2803.97,2800.41,2802.3,691764.0
1763704200,2801.6,2805.42,2801.6,2804.95,987684.0
1763704260,2804.95,2805.72,2802.24,2802.86,807978.0
1763704320,2802.62,2805.19,2801.67,2803.13,722654.0
1763704380,2803.13,2805.27,2801.03,2802.24,769402.0
1763704440,2802.0,2802.12,2798.88,2801.6,1388794.0
1763704500,2801.6,2805.54,2801.59,2805.5,799178.0
1763704560,2805.49,2808.97,2802.63,2803.57,863704.0
1763704620,2803.97,2808.4,2803.62,2808.03,562928.0
1763704680,2808.39,2808.83,2804.34,2804.35,495534.0
1763704740,2804.34,2809.75,2804.33,2808.4,526570.0
1763704800,2808.94,2811.85,2807.13,2810.5,1743692.0
1763704860,2810.51,2813.74,2807.44,2809.14,1203590.0
1763704920,2809.01,2809.74,2799.8,2801.31,1804108.0
1763704980,2802.15,2804.74,2798.81,2799.36,1665330.0
1763705040,2799.88,2802.55,2798.83,2798.98,2210698.0
1763705100,2798.98,2800.73,2797.89,2798.52,1492432.0
1763705160,2798.51,2802.93,2798.4,2799.87,1124120.0
1763705220,2799.36,2801.03,2798.72,2798.99,772826.0
1763705280,2798.5,2798.5,2787.65,2792.42,7313866.0
1763705340,2792.75,2797.66,2792.49,2797.44,1483332.0
1763705400,2797.5,2802.61,2796.5,2799.89,1566592.0
1763705460,2799.85,2800.1,2796.0,2800.1,2322464.0
1763705520,2800.26,2810.43,2800.26,2805.75,2512906.0
1763705580,2805.74,2809.7,2805.54,2807.49,1421680.0
1763705640,2807.48,2808.65,2806.18,2807.13,832714.0
1763705700,2806.46,2808.96,2806.31,2807.31,1416920.0
1763705760,2807.32,2807.32,2804.2,2804.55,989602.0
1763705820,2804.85,2805.31,2801.36,2803.76,977280.0
1763705880,2804.14,2804.55,2800.63,2802.16,1116658.0
1763705940,2802.16,2802.32,2797.79,2799.26,940806.0
1763706000,2798.83,2798.83,2793.95,2795.76,1558784.0
1763706060,2795.37,2798.36,2795.34,2797.97,825744.0
1763706120,2797.97,2801.52,2797.49,2800.93,756618.0
1763706180,2800.85,2804.03,2798.58,2798.88,1243058.0
1763706240,2798.88,2799.56,2796.61,2798.0,679420.0
1763706300,2798.0,2800.13,2794.53,2794.53,1025454.0
1763706360,2794.53,2799.9,2792.17,2798.53,2424082.0
1763706420,2799.03,2799.9,2792.52,2792.52,1676454.0
1763706480,2792.76,2793.02,2790.02,2791.3,1433532.0
1763706540,2791.7,2792.04,2790.47,2790.99,1320906.0
1763706600,2790.98,2791.5,2788.44,2789.15,2743918.0
1763706660,2789.15,2792.63,2788.8,2791.3,1616166.0
1763706720,2791.19,2791.19,2788.55,2789.58,811094.0
1763706780,2789.75,2793.0,2789.72,2791.55,1589380.0
1763706840,2791.55,2794.67,2791.05,2794.11,896454.0
1763706900,2793.35,2797.49,2793.34,2795.4,1640034.0
1763706960,2795.56,2796.39,2792.55,2792.96,1074762.0
1763707020,2792.95,2792.95,2789.08,2789.82,1654046.0
1763707080,2789.72,2789.72,2778.65,2783.86,10127952.0
1763707140,2784.21,2792.28,2780.56,2792.1,3739944.0
1763707200,2792.82,2797.77,2791.17,2791.52,2589128.0
1763707260,2791.52,2793.09,2789.66,2793.09,1133450.0
1763707320,2793.21,2797.65,2792.41,2793.67,1972018.0
1763707380,2793.55,2797.17,2792.46,2796.95,1891072.0
1763707440,2796.95,2799.08,2795.32,2795.33,1329298.0
1763707500,2795.33,2797.85,2793.86,2794.06,4245470.0
1763707560,2794.06,2795.34,2791.4,2794.4,2168870.0
1763707620,2793.96,2797.0,2793.96,2795.35,1618170.0
1763707680,2795.36,2798.79,2795.16,2797.7,2247268.0
1763707740,2797.7,2799.0,2795.69,2796.25,1014346.0
1763707800,2795.74,2798.72,2794.79,2797.03,1179136.0
1763707860,2796.19,2799.61,2795.64,2797.29,831076.0
1763707920,2797.29,2798.84,2794.72,2795.0,722080.0
1763707980,2795.01,2796.52,2791.43,2791.7,1059550.0
1763708040,2791.7,2795.77,2791.7,2793.27,1908846.0
1763708100,2793.27,2796.06,2791.7,2795.65,1498274.0
1763708160,2795.66,2795.66,2788.01,2790.99,1821030.0
1763708220,2790.99,2791.76,2789.64,2790.82,2410686.0
1763708280,2790.82,2791.99,2788.34,2791.49,1721614.0
1763708340,2791.51,2791.8,2788.48,2788.85,681346.0
1763708400,2788.85,2793.61,2788.71,2793.1,1881620.0
1763708460,2793.09,2794.32,2791.41,2791.41,1036362.0
1763708520,2791.36,2792.06,2786.75,2788.7,1460624.0
1763708580,2788.78,2794.86,2780.74,2792.88,6080352.0
1763708640,2792.64,2796.47,2792.21,2796.13,2983234.0
1763708700,2796.12,2799.23,2792.7,2792.71,3994664.0
1763708760,2792.28,2792.28,2789.0,2791.99,1559652.0
1763708820,2791.99,2792.86,2785.91,2787.62,3076976.0
1763708880,2787.84,2787.86,2785.31,2787.11,1367252.0
1763708940,2787.12,2789.84,2786.55,2789.36,962070.0
1763709000,2789.37,2790.0,2784.3,2785.35,1325816.0
1763709060,2785.17,2785.83,2784.03,2785.68,1508832.0
1763709120,2785.68,2786.26,2785.01,2785.29,556958.0
1763709180,2785.01,2785.68,2782.51,2782.78,1891962.0
1763709240,2782.79,2782.92,2770.7,2778.61,10192440.0
1763709300,2778.61,2780.59,2776.81,2777.14,2596470.0
1763709360,2776.8,2776.8,2761.57,2769.77,22236326.0
1763709420,2769.96,2773.08,2766.78,2767.77,3898346.0
1763709480,2768.2,2774.34,2766.62,2773.38,2494686.0
1763709540,2773.38,2775.48,2768.83,2768.84,2085154.0
1763709600,2768.96,2769.36,2761.61,2761.61,3528460.0
1763709660,2761.1,2766.8,2757.54,2757.97,10678654.0
1763709720,2757.51,2761.77,2757.29,2760.5,5512826.0
1763709780,2760.34,2764.6,2758.41,2763.01,4033724.0
1763709840,2762.86,2764.02,2759.91,2762.08,2671250.0
1763709900,2762.16,2765.46,2760.37,2762.56,2112754.0
1763709960,2762.4,2764.99,2760.99,2763.78,1862308.0
1763710020,2763.58,2765.85,2762.46,2765.85,1786146.0
1763710080,2765.82,2767.87,2764.68,2766.39,2354204.0
1763710140,2766.84,2766.84,2753.78,2755.2,8959616.0
1763710200,2755.61,2760.42,2747.03,2753.07,22412974.0
1763710260,2753.07,2756.13,2744.41,2750.47,18144652.0
1763710320,2749.71,2750.11,2721.29,2730.85,30671020.0
1763710380,2730.52,2734.71,2685.0,2694.7,73763212.0
1763710440,2694.36,2700.1,2637.98,2681.97,70920648.0
1763710500,2681.3,2709.91,2681.18,2704.64,33034474.0
1763710560,2704.84,2706.35,2688.59,2696.97,20849000.0
1763710620,2699.44,2717.33,2695.37,2713.78,15386112.0
1763710680,2713.89,2717.0,2702.19,2713.41,15910486.0
1763710740,2713.15,2724.36,2713.12,2719.92,13929648.0
1763710800,2719.84,2732.8,2717.73,2726.72,14375820.0
1763710860,2727.02,2736.25,2726.77,2734.44,11914774.0
1763710920,2734.45,2737.92,2723.81,2728.65,10592306.0
1763710980,2727.43,2730.99,2720.96,2730.59,8866766.0
1763711040,2730.45,2734.06,2728.55,2730.66,6960334.0
1763711100,2731.65,2733.0,2722.91,2725.9,6828556.0
1763711160,2725.75,2725.86,2719.19,2721.23,6140288.0
1763711220,2721.67,2723.69,2712.13,2716.41,10047554.0
1763711280,2716.3,2718.04,2702.85,2712.59,10717772.0
1763711340,2713.35,2713.35,2707.16,2711.28,4909892.0
1763711400,2711.28,2732.17,2710.72,2727.99,9197004.0
1763711460,2727.54,2727.54,2720.53,2720.81,4249422.0
1763711520,2721.44,2726.46,2720.75,2723.7,2737292.0
1763711580,2723.58,2723.84,2713.59,2717.92,4692638.0
1763711640,2718.37,2719.37,2710.66,2712.55,5524196.0
1763711700,2712.39,2714.53,2708.16,2714.04,4759498.0
1763711760,2713.98,2720.81,2713.34,2719.99,3767194.0
1763711820,2719.45,2720.36,2712.19,2712.36,3679502.0
1763711880,2712.47,2718.29,2711.32,2717.39,3228128.0
1763711940,2717.82,2723.49,2716.07,2718.67,4936750.0
1763712000,2718.67,2718.95,2712.16,2712.9,4180206.0
1763712060,2712.6,2718.37,2712.11,2716.49,3384914.0
1763712120,2717.11,2718.65,2713.76,2716.11,6256068.0
1763712180,2716.24,2717.91,2708.35,2710.02,3530870.0
1763712240,2710.61,2713.02,2705.05,2710.7,7906988.0
1763712300,2709.07,2726.0,2708.81,2723.94,7387602.0
1763712360,2724.87,2737.79,2724.02,2730.18,10977966.0
1763712420,2730.16,2731.95,2726.2,2731.6,5378058.0
1763712480,2731.93,2733.89,2728.96,2731.67,3652354.0
1763712540,2731.5,2733.96,2727.79,2733.28,3335482.0
1763712600,2733.28,2735.43,2728.87,2730.42,3161738.0
1763712660,2731.35,2744.91,2731.35,2739.04,6986258.0
1763712720,2739.04,2749.93,2738.39,2746.85,8283240.0
1763712780,2745.59,2750.0,2745.4,2747.76,5875570.0
1763712840,2748.29,2748.29,2739.55,2740.73,3389224.0
1763712900,2741.64,2750.8,2738.64,2750.46,5135592.0
1763712960,2750.46,2752.11,2744.06,2745.17,6417726.0
1763713020,2746.03,2750.69,2744.89,2748.03,2961540.0
1763713080,2748.03,2748.05,2743.03,2744.08,4367196.0
1763713140,2743.73,2746.14,2739.06,2739.18,3901302.0
1763713200,2739.19,2745.0,2737.28,2745.0,3638480.0
1763713260,2744.73,2747.56,2738.29,2741.45,4226910.0
1763713320,2741.36,2747.23,2740.34,2744.41,1830660.0
1763713380,2744.4,2751.0,2743.88,2750.5,3465060.0
1763713440,2751.25,2752.45,2745.47,2746.0,2522638.0
1763713500,2746.0,2746.07,2742.04,2742.66,1980002.0
1763713560,2742.43,2742.43,2738.45,2738.59,2847268.0
1763713620,2738.4,2744.78,2738.4,2740.92,2495896.0
1763713680,2740.93,2740.97,2735.16,2737.07,1584364.0
1763713740,2737.07,2738.13,2733.76,2734.8,2218524.0
1763713800,2734.71,2741.47,2734.71,2740.1,2375844.0
1763713860,2740.78,2745.62,2740.77,2744.24,2523536.0
1763713920,2744.25,2747.59,2742.98,2747.06,1580684.0
1763713980,2747.07,2747.35,2737.31,2738.16,2887648.0
1763714040,2738.75,2738.95,2730.01,2731.88,3514134.0
1763714100,2732.26,2733.01,2725.85,2729.72,5082100.0
1763714160,2728.33,2729.09,2723.03,2725.31,4128972.0
1763714220,2725.0,2728.99,2723.53,2727.63,2887692.0
1763714280,2727.64,2731.45,2723.98,2728.96,2305018.0
1763714340,2729.24,2731.8,2726.75,2729.92,1594484.0
1763714400,2729.66,2729.68,2723.94,2723.94,1887704.0
1763714460,2723.66,2728.53,2722.27,2726.01,1923086.0
1763714520,2726.36,2727.28,2721.25,2722.52,2315264.0
1763714580,2722.34,2727.63,2721.85,2724.92,1571712.0
1763714640,2725.28,2729.38,2724.65,2727.63,2691654.0
1763714700,2727.89,2732.0,2725.23,2727.91,2754560.0
1763714760,2727.82,2731.4,2727.82,2730.5,2120162.0
1763714820,2730.64,2737.34,2730.46,2736.5,3614884.0
1763714880,2737.31,2737.5,2731.48,2734.21,1899930.0
1763714940,2734.21,2735.24,2729.94,2730.15,1580226.0
1763715000,2730.15,2730.63,2726.56,2728.82,1613678.0
1763715060,2729.19,2732.8,2727.91,2730.28,1229736.0
1763715120,2730.51,2734.4,2727.45,2734.4,2583992.0
1763715180,2734.29,2741.93,2734.29,2739.11,2813496.0
1763715240,2739.18,2740.22,2733.16,2735.43,1335852.0
1763715300,2735.33,2742.26,2735.33,2741.36,1437058.0
1763715360,2741.82,2745.11,2741.0,2742.95,3227828.0
1763715420,2742.7,2745.4,2741.35,2742.69,1433002.0
1763715480,2742.87,2743.01,2738.77,2739.13,866376.0
1763715540,2739.29,2740.36,2736.09,2736.92,985228.0
1763715600,2737.13,2742.81,2736.91,2742.17,1939790.0
1763715660,2742.74,2744.91,2740.44,2744.18,1730020.0
1763715720,2743.92,2745.41,2741.86,2743.97,1392838.0
1763715780,2743.93,2746.14,2743.41,2745.11,1716562.0
1763715840,2745.17,2746.58,2742.99,2745.11,1122670.0
1763715900,2745.12,2747.5,2741.67,2742.12,1314246.0
1763715960,2741.84,2742.95,2739.07,2742.2,962316.0
1763716020,2742.0,2742.0,2735.33,2735.8,1347312.0
1763716080,2735.7,2737.43,2734.61,2735.31,3032496.0
1763716140,2735.47,2735.47,2732.57,2733.35,1724820.0
1763716200,2733.56,2737.06,2730.28,2737.06,3755076.0
1763716260,2738.29,2742.35,2737.63,2740.82,1780206.0
1763716320,2740.85,2742.3,2736.76,2736.76,1389376.0
1763716380,2736.45,2737.38,2732.92,2735.12,2383770.0
1763716440,2735.12,2736.86,2734.85,2735.5,717500.0
1763716500,2735.72,2738.48,2734.32,2735.62,915556.0
1763716560,2735.64,2737.49,2731.05,2732.09,811534.0
1763716620,2732.24,2734.23,2730.91,2734.23,920206.0
1763716680,2734.04,2734.04,2729.52,2732.66,974074.0
1763716740,2732.68,2733.65,2730.72,2731.87,779560.0
1763716800,2731.87,2732.93,2725.01,2726.9,3064034.0
1763716860,2726.91,2730.03,2722.96,2723.16,2901824.0
1763716920,2723.08,2727.33,2722.58,2725.13,2895630.0
1763716980,2725.36,2727.8,2723.7,2723.83,1887958.0
1763717040,2723.75,2724.47,2719.97,2720.58,3831142.0
1763717100,2718.8,2720.8,2718.53,2719.86,3100396.0
1763717160,2719.76,2719.76,2712.0,2713.18,8722466.0
1763717220,2712.39,2716.96,2708.01,2711.9,4048306.0
1763717280,2712.21,2714.88,2708.55,2710.19,3900400.0
1763717340,2709.98,2714.57,2708.73,2709.27,4956422.0
1763717400,2708.81,2713.63,2704.71,2705.53,5421800.0
1763717460,2704.68,2707.63,2696.24,2705.36,18687812.0
1763717520,2704.65,2705.65,2693.89,2697.7,8075400.0
1763717580,2697.12,2703.33,2695.12,2698.54,4373318.0
1763717640,2698.79,2702.58,2698.02,2698.02,4110796.0
1763717700,2698.29,2700.42,2692.77,2699.47,5563838.0
1763717760,2700.34,2700.34,2693.27,2694.32,3370004.0
1763717820,2694.2,2702.05,2693.88,2701.5,3857570.0
1763717880,2701.68,2701.94,2689.97,2690.01,5305154.0
1763717940,2690.02,2693.07,2684.04,2686.82,12094176.0
1763718000,2687.1,2689.7,2684.11,2687.85,4788662.0
1763718060,2687.86,2689.37,2682.94,2684.68,3787150.0
1763718120,2684.68,2690.55,2683.79,2689.26,3810632.0
1763718180,2688.43,2693.0,2687.01,2688.28,4910694.0
1763718240,2688.02,2691.16,2688.02,2688.85,2370684.0
1763718300,2688.84,2688.84,2684.16,2686.2,2720428.0
1763718360,2686.28,2687.89,2682.66,2685.21,3702310.0
1763718420,2685.21,2691.5,2683.16,2691.5,3930550.0
1763718480,2690.89,2691.36,2682.85,2684.78,6373602.0
1763718540,2684.7,2687.44,2682.75,2686.09,3438728.0
1763718600,2686.2,2689.32,2685.05,2685.52,1890202.0
1763718660,2685.5,2688.37,2685.21,2685.31,1549026.0
1763718720,2685.31,2685.75,2680.1,2680.23,6749362.0
1763718780,2680.23,2683.57,2679.46,2680.29,7261922.0
1763718840,2680.25,2682.96,2680.24,2680.81,3806296.0
1763718900,2680.81,2685.99,2680.23,2680.89,3151272.0
1763718960,2681.25,2689.24,2680.5,2689.19,4588984.0
1763719020,2688.64,2689.95,2685.16,2687.77,3660686.0
1763719080,2688.53,2688.66,2683.63,2685.07,2432656.0
1763719140,2685.07,2685.29,2680.16,2681.09,6176662.0
1763719200,2680.56,2682.27,2678.94,2681.26,5875464.0
1763719260,2680.28,2681.08,2675.13,2680.02,4855138.0
1763719320,2679.8,2683.01,2671.69,2673.57,6113538.0
1763719380,2672.47,2673.53,2662.23,2670.51,17211840.0
1763719440,2670.02,2673.8,2663.36,2673.8,6924568.0
1763719500,2673.88,2691.84,2672.92,2680.81,11806634.0
1763719560,2679.44,2684.89,2673.69,2684.55,4044020.0
1763719620,2683.36,2683.36,2672.0,2678.08,4345822.0
1763719680,2678.5,2689.64,2678.04,2685.54,5822410.0
1763719740,2685.36,2692.68,2685.36,2690.2,6064526.0
1763719800,2690.19,2707.28,2690.19,2703.37,11321906.0
1763719860,2703.67,2705.0,2698.55,2699.07,4738960.0
1763719920,2699.4,2705.99,2696.55,2696.55,3256762.0
1763719980,2696.19,2697.01,2690.29,2693.32,2959880.0
1763720040,2693.32,2695.82,2689.56,2692.24,2402598.0
1763720100,2692.46,2693.8,2686.28,2686.28,2414934.0
1763720160,2686.24,2696.56,2678.48,2696.37,7504784.0
1763720220,2696.8,2701.8,2692.33,2692.78,4805792.0
1763720280,2691.92,2694.16,2683.25,2686.33,3688452.0
1763720340,2686.33,2694.23,2685.36,2692.46,2062054.0
1763720400,2693.05,2694.36,2686.68,2690.82,1722284.0
1763720460,2690.59,2698.09,2690.59,2697.22,1942572.0
1763720520,2697.22,2698.01,2685.53,2686.03,2579476.0
1763720580,2685.75,2688.6,2683.98,2688.43,2185134.0
1763720640,2688.43,2694.04,2688.17,2693.0,2317796.0
1763720700,2693.94,2698.92,2691.43,2696.88,3667372.0
1763720760,2697.25,2704.25,2694.45,2696.55,5898068.0
1763720820,2696.55,2696.9,2690.92,2690.92,3146706.0
1763720880,2690.73,2690.73,2682.36,2683.63,5002660.0
1763720940,2683.96,2686.77,2683.27,2685.3,3505048.0
1763721000,2685.3,2693.45,2685.3,2691.52,2698882.0
1763721060,2691.38,2700.01,2691.23,2695.39,5062630.0
1763721120,2696.0,2701.01,2695.93,2699.64,2699714.0
1763721180,2699.64,2704.29,2696.59,2702.9,2942372.0
1763721240,2702.52,2706.46,2697.73,2697.73,3672630.0
1763721300,2697.98,2699.8,2695.19,2699.77,1647120.0
1763721360,2699.8,2706.41,2698.97,2704.64,2599810.0
1763721420,2704.7,2707.5,2701.83,2706.34,2028508.0
1763721480,2706.33,2716.05,2703.22,2713.0,8898662.0
1763721540,2713.09,2714.45,2707.83,2710.21,5171538.0
1763721600,2710.0,2716.27,2708.76,2715.11,3473192.0
1763721660,2716.06,2716.06,2707.49,2710.1,3174992.0
1763721720,2710.3,2710.3,2705.56,2706.95,1449380.0
1763721780,2707.08,2707.8,2705.96,2707.79,2024650.0
1763721840,2707.79,2707.8,2704.26,2706.34,1736264.0
1763721900,2706.38,2707.28,2704.3,2705.1,1144214.0
1763721960,2705.58,2706.3,2701.4,2702.3,1902758.0
1763722020,2702.26,2703.9,2701.54,2703.85,788080.0
1763722080,2703.93,2704.07,2700.59,2701.27,1249092.0
1763722140,2701.28,2701.59,2697.75,2698.02,2977448.0
1763722200,2697.72,2698.01,2694.44,2697.15,2964660.0
1763722260,2696.84,2703.27,2696.44,2702.8,2492344.0
1763722320,2702.81,2708.15,2701.09,2706.92,2548136.0
1763722380,2706.63,2706.86,2701.58,2703.61,2341648.0
1763722440,2703.62,2703.7,2699.88,2700.89,1151678.0
1763722500,2700.89,2702.73,2698.0,2700.04,1279862.0
1763722560,2700.04,2700.47,2695.86,2695.87,1130464.0
1763722620,2695.86,2697.3,2694.88,2696.6,1184156.0
1763722680,2697.66,2698.8,2696.16,2696.97,1409242.0
1763722740,2696.97,2699.01,2695.87,2695.87,945382.0
1763722800,2695.88,2696.95,2694.26,2696.67,2648034.0
1763722860,2696.56,2707.02,2696.56,2706.39,4471758.0
1763722920,2707.35,2707.35,2701.04,2702.83,2116380.0
1763722980,2702.47,2705.1,2698.19,2699.92,1802548.0
1763723040,2700.56,2703.73,2699.1,2703.08,2023964.0
1763723100,2703.66,2704.72,2702.0,2702.0,988670.0
1763723160,2702.82,2706.91,2701.62,2703.0,1256402.0
1763723220,2703.76,2711.47,2701.98,2711.22,1991582.0
1763723280,2711.22,2721.57,2711.22,2718.37,6712816.0
1763723340,2718.08,2719.83,2714.32,2719.03,2060482.0
1763723400,2719.02,2721.24,2716.31,2716.31,2604656.0
1763723460,2715.93,2716.02,2713.17,2714.82,2084842.0
1763723520,2714.81,2714.85,2711.0,2713.74,1794672.0
1763723580,2713.74,2716.99,2713.16,2715.05,1188464.0
1763723640,2714.91,2720.15,2714.27,2719.54,2091726.0
1763723700,2720.2,2720.31,2715.72,2717.08,1134950.0
1763723760,2717.07,2717.39,2714.98,2715.97,750254.0
1763723820,2715.96,2721.57,2715.46,2716.0,1619470.0
1763723880,2716.02,2716.25,2712.68,2714.26,1333238.0
1763723940,2714.54,2714.89,2709.47,2709.88,1861958.0
1763724000,2710.05,2716.0,2709.95,2715.03,1280712.0
1763724060,2714.99,2720.33,2714.62,2719.03,2016066.0
1763724120,2719.1,2719.61,2712.31,2713.59,1299404.0
1763724180,2713.59,2720.69,2712.7,2717.64,1682800.0
1763724240,2717.64,2717.64,2713.18,2713.84,866272.0
1763724300,2713.84,2717.67,2713.84,2715.89,805820.0
1763724360,2715.7,2715.7,2713.38,2714.51,660970.0
1763724420,2714.34,2715.06,2711.0,2712.25,1345868.0
1763724480,2712.26,2713.66,2711.44,2711.44,755736.0
1763724540,2711.15,2711.15,2709.16,2709.48,1091254.0
1763724600,2710.03,2711.16,2709.27,2709.36,860982.0
1763724660,2709.43,2711.96,2709.16,2711.69,714742.0
1763724720,2711.69,2716.14,2711.58,2716.14,1202846.0
1763724780,2716.14,2717.9,2710.51,2710.51,666964.0
1763724840,2710.5,2710.5,2704.73,2704.73,2088008.0
1763724900,2705.15,2706.22,2704.3,2704.3,1870004.0
1763724960,2704.91,2705.76,2703.72,2705.43,1049286.0
1763725020,2705.44,2705.76,2699.59,2700.83,1727164.0
1763725080,2700.83,2701.61,2695.81,2696.37,2556718.0
1763725140,2696.69,2698.93,2694.38,2694.69,2055384.0
1763725200,2694.48,2698.33,2689.28,2689.62,3610722.0
1763725260,2689.68,2690.28,2686.84,2689.61,5825600.0
1763725320,2689.6,2690.31,2686.93,2688.44,2191488.0
1763725380,2688.69,2692.2,2688.69,2691.66,2055108.0
1763725440,2691.8,2694.1,2691.51,2692.91,1509834.0
1763725500,2692.89,2693.96,2690.08,2690.59,998568.0
1763725560,2690.93,2691.92,2688.17,2689.64,1345996.0
1763725620,2689.6,2690.79,2684.05,2684.51,2979990.0
1763725680,2684.47,2687.99,2682.23,2682.64,3054688.0
1763725740,2682.65,2687.48,2680.55,2683.05,2377406.0
1763725800,2683.25,2684.99,2680.48,2683.19,2261492.0
1763725860,2683.19,2683.74,2675.69,2675.71,4821464.0
1763725920,2675.88,2680.97,2675.4,2679.69,5394700.0
1763725980,2679.18,2680.79,2673.31,2679.68,3415370.0
1763726040,2679.75,2683.09,2679.72,2681.4,2533088.0
1763726100,2681.65,2686.06,2681.64,2683.7,2151072.0
1763726160,2683.47,2683.78,2680.43,2681.24,1444308.0
1763726220,2681.58,2689.82,2681.58,2688.39,2212264.0
1763726280,2688.77,2690.06,2686.01,2686.5,2400120.0
1763726340,2686.5,2687.56,2685.28,2687.44,953688.0
1763726400,2687.5,2689.0,2686.35,2687.45,1389376.0
1763726460,2687.17,2692.99,2683.96,2684.73,2682700.0
1763726520,2684.51,2689.06,2682.99,2687.01,2293156.0
1763726580,2686.86,2691.03,2683.36,2689.73,1969960.0
1763726640,2688.81,2689.02,2681.47,2686.88,1382136.0
1763726700,2686.87,2689.27,2684.32,2684.71,1352670.0
1763726760,2684.72,2689.25,2683.54,2687.03,3741632.0
1763726820,2687.24,2688.85,2684.78,2688.49,1744126.0
1763726880,2688.48,2688.48,2678.91,2683.0,2957438.0
1763726940,2682.93,2686.08,2681.66,2684.04,1543168.0
1763727000,2684.39,2684.5,2671.7,2671.7,4590942.0
1763727060,2671.35,2674.48,2670.0,2673.24,4887458.0
1763727120,2673.64,2675.73,2670.94,2673.27,4790892.0
1763727180,2673.48,2682.64,2673.47,2682.63,2323706.0
1763727240,2682.9,2687.55,2680.63,2685.82,3328088.0
1763727300,2684.47,2684.78,2674.12,2676.91,2594388.0
1763727360,2676.89,2679.16,2670.0,2670.45,3072466.0
1763727420,2671.77,2673.43,2668.46,2670.09,4044216.0
1763727480,2670.11,2671.08,2659.57,2662.26,11075972.0
1763727540,2662.85,2667.46,2662.85,2665.62,4014998.0
1763727600,2666.02,2667.99,2664.58,2665.01,2633946.0
1763727660,2664.74,2665.7,2652.23,2653.07,9353098.0
1763727720,2652.58,2656.51,2642.09,2654.57,20153674.0
1763727780,2655.62,2655.9,2634.0,2642.21,17310448.0
1763727840,2642.19,2642.93,2621.98,2632.72,25855804.0
1763727900,2632.37,2647.72,2632.37,2644.22,9789384.0
1763727960,2642.83,2644.67,2634.54,2634.54,6430862.0
1763728020,2634.53,2636.27,2628.1,2630.96,9583872.0
1763728080,2630.79,2632.61,2626.02,2630.99,8375298.0
1763728140,2629.96,2639.21,2625.01,2638.39,7761244.0
1763728200,2638.3,2662.43,2638.3,2656.97,19995268.0
1763728260,2657.49,2674.71,2649.1,2666.08,13872940.0
1763728320,2665.54,2670.0,2659.64,2667.14,7223564.0
1763728380,2667.78,2672.5,2660.0,2666.41,8576664.0
1763728440,2666.1,2673.87,2665.52,2666.97,6001168.0
1763728500,2667.27,2669.67,2659.31,2669.63,3335732.0
1763728560,2669.77,2690.6,2666.85,2685.08,15554026.0
1763728620,2685.07,2703.99,2684.57,2701.62,15177430.0
1763728680,2704.12,2714.99,2701.0,2711.78,14838532.0
1763728740,2710.57,2719.79,2705.52,2719.15,11908066.0
1763728800,2718.54,2718.91,2707.38,2715.59,10268026.0
1763728860,2716.15,2727.5,2711.7,2721.95,17543384.0
1763728920,2723.87,2724.04,2715.75,2719.27,7456086.0
1763728980,2719.43,2723.07,2710.06,2723.07,7362898.0
1763729040,2722.88,2731.0,2719.22,2727.57,8073736.0
1763729100,2728.75,2740.49,2727.52,2737.31,14515490.0
1763729160,2737.99,2742.76,2728.29,2729.38,11644652.0
1763729220,2729.4,2736.0,2726.17,2732.72,4204978.0
1763729280,2731.74,2734.77,2720.06,2721.9,6952026.0
1763729340,2723.89,2729.52,2720.99,2728.99,4645350.0
1763729400,2728.46,2738.68,2725.79,2735.33,6281868.0
1763729460,2735.96,2736.0,2731.38,2734.79,3487444.0
1763729520,2734.64,2739.1,2729.73,2730.31,4709832.0
1763729580,2730.91,2736.7,2730.32,2736.44,2585764.0
1763729640,2736.69,2737.85,2732.85,2735.35,2773958.0
1763729700,2735.49,2735.49,2725.34,2725.34,1851340.0
1763729760,2725.54,2730.41,2723.53,2725.03,4300064.0
1763729820,2724.63,2730.63,2721.98,2729.65,3611580.0
1763729880,2729.66,2729.9,2725.4,2726.28,2745470.0
1763729940,2725.15,2726.81,2722.8,2726.42,2097268.0
1763730000,2726.4,2729.85,2723.25,2729.47,2456652.0
1763730060,2729.84,2730.85,2723.86,2725.31,2135408.0
1763730120,2725.31,2735.13,2723.78,2729.71,3558002.0
1763730180,2728.83,2734.61,2721.41,2722.82,3650528.0
1763730240,2723.04,2723.04,2709.96,2716.52,17991288.0
1763730300,2716.6,2720.87,2713.47,2719.8,2961924.0
1763730360,2719.79,2728.26,2717.64,2726.51,4231956.0
1763730420,2725.73,2729.19,2723.52,2723.79,3723514.0
1763730480,2723.78,2733.84,2722.84,2733.84,1878686.0
1763730540,2733.81,2745.0,2733.81,2745.0,11928326.0
1763730600,2745.0,2748.65,2727.38,2727.38,7499508.0
1763730660,2727.32,2736.43,2727.32,2734.76,6207430.0
1763730720,2734.75,2736.29,2730.6,2732.98,6891396.0
1763730780,2732.18,2738.97,2731.61,2737.51,2045820.0
1763730840,2737.05,2740.25,2735.72,2737.81,2037846.0
1763730900,2738.26,2743.04,2735.68,2740.1,3309058.0
1763730960,2740.1,2745.21,2738.97,2744.6,2798260.0
1763731020,2744.27,2760.68,2743.44,2754.3,15520350.0
1763731080,2754.3,2754.72,2748.67,2750.39,4590252.0
1763731140,2750.19,2750.63,2743.26,2749.28,3661088.0
1763731200,2749.49,2751.17,2742.53,2744.41,3285350.0
1763731260,2744.25,2754.54,2743.72,2747.59,2851826.0
1763731320,2746.64,2749.66,2738.29,2740.54,3469768.0
1763731380,2740.06,2741.39,2735.29,2736.83,4272656.0
1763731440,2737.01,2737.73,2731.82,2733.8,4125094.0
1763731500,2733.61,2737.52,2730.53,2737.32,6096952.0
1763731560,2738.15,2744.01,2735.8,2742.47,2932428.0
1763731620,2742.72,2743.83,2737.12,2737.83,2042890.0
1763731680,2738.07,2739.07,2733.48,2733.89,2926552.0
1763731740,2733.89,2737.47,2733.58,2735.37,1420246.0
1763731800,2735.38,2739.0,2735.38,2737.84,1367390.0
1763731860,2737.56,2738.79,2734.35,2736.64,2275334.0
1763731920,2735.95,2737.66,2731.03,2733.6,1726560.0
1763731980,2733.27,2736.22,2728.89,2735.91,3334914.0
1763732040,2735.92,2738.01,2734.97,2736.18,2092414.0
1763732100,2736.18,2744.92,2735.76,2743.45,2637486.0
1763732160,2743.61,2748.73,2743.41,2747.3,3525934.0
1763732220,2747.69,2751.0,2747.03,2749.74,2116558.0
1763732280,2749.75,2752.48,2748.79,2751.04,2421856.0
1763732340,2751.62,2751.62,2743.79,2744.72,3173524.0
1763732400,2744.72,2749.89,2744.53,2747.99,2342044.0
1763732460,2747.99,2753.36,2747.94,2752.49,1887366.0
1763732520,2752.61,2759.07,2752.6,2753.81,4579900.0
1763732580,2754.14,2758.53,2753.69,2756.16,2376106.0
1763732640,2756.0,2758.42,2754.68,2757.56,1463760.0
1763732700,2757.56,2760.2,2755.01,2757.95,3312618.0
1763732760,2758.03,2764.93,2751.76,2751.83,7527254.0
1763732820,2752.61,2759.49,2751.52,2757.22,2396924.0
1763732880,2757.22,2762.52,2756.54,2760.88,2788674.0
1763732940,2760.58,2760.58,2754.55,2756.68,5501880.0
1763733000,2755.87,2760.05,2754.28,2759.36,1670884.0
1763733060,2759.57,2768.12,2759.09,2766.37,7184376.0
1763733120,2766.36,2767.35,2755.54,2756.43,6215224.0
1763733180,2756.44,2756.99,2752.88,2754.94,2906688.0
1763733240,2754.23,2756.09,2752.89,2756.09,1754398.0
1763733300,2757.06,2757.06,2751.16,2751.37,1828486.0
1763733360,2751.36,2753.01,2749.7,2751.66,4272060.0
1763733420,2750.68,2750.68,2746.98,2749.13,5639114.0
1763733480,2748.86,2748.87,2746.02,2747.24,1792910.0
1763733540,2747.4,2748.8,2739.18,2739.83,10331624.0
1763733600,2740.03,2743.15,2738.64,2739.14,4093184.0
1763733660,2738.99,2739.32,2734.12,2738.07,5135092.0
1763733720,2737.81,2742.39,2737.36,2742.11,2189564.0
1763733780,2741.98,2744.62,2738.4,2738.4,2797028.0
1763733840,2738.31,2738.9,2734.08,2734.09,2313886.0
1763733900,2734.08,2735.68,2731.55,2731.55,3187872.0
1763733960,2731.56,2738.67,2729.72,2737.89,3360408.0
1763734020,2737.89,2740.13,2735.1,2738.88,1279178.0
1763734080,2738.7,2743.79,2737.72,2742.88,2653452.0
1763734140,2742.89,2746.98,2742.6,2744.62,2644560.0
1763734200,2745.0,2745.0,2737.68,2737.69,1590082.0
1763734260,2737.69,2738.27,2733.64,2735.85,2200346.0
1763734320,2735.34,2736.45,2734.07,2736.03,1131022.0
1763734380,2735.26,2735.26,2731.29,2731.29,1174194.0
1763734440,2731.29,2733.43,2730.0,2730.0,1886460.0
1763734500,2729.01,2729.39,2723.0,2723.0,5096162.0
1763734560,2722.86,2725.83,2717.39,2725.45,5685808.0
1763734620,2725.44,2725.45,2717.87,2722.0,2731454.0
1763734680,2722.0,2725.33,2720.49,2720.56,1469322.0
1763734740,2720.47,2722.71,2720.33,2721.73,1569872.0
1763734800,2721.73,2727.32,2721.56,2726.6,2416334.0
1763734860,2726.78,2729.61,2725.53,2728.7,3558550.0
1763734920,2728.71,2729.92,2724.53,2727.21,1804192.0
1763734980,2726.84,2729.13,2724.79,2729.12,880092.0
1763735040,2729.12,2729.12,2725.99,2727.85,1052546.0
1763735100,2728.15,2728.62,2724.53,2726.81,896206.0
1763735160,2726.9,2727.71,2723.71,2724.34,885742.0
1763735220,2724.33,2726.16,2721.15,2722.44,1250652.0
1763735280,2722.2,2724.4,2721.17,2723.75,1131562.0
1763735340,2723.45,2727.93,2723.44,2725.57,1544678.0
1763735400,2725.26,2754.05,2722.95,2743.46,18192098.0
1763735460,2743.22,2748.55,2733.54,2737.92,6558318.0
1763735520,2739.24,2750.58,2735.4,2748.68,5558700.0
1763735580,2748.81,2751.24,2740.26,2750.42,9169858.0
1763735640,2750.41,2768.66,2750.41,2767.84,25165870.0
1763735700,2768.23,2769.98,2757.85,2769.8,11258594.0
1763735760,2770.48,2776.29,2763.27,2768.09,20589768.0
1763735820,2768.14,2774.04,2758.61,2760.93,14413298.0
1763735880,2760.96,2764.82,2753.97,2756.15,5627632.0
1763735940,2756.02,2761.81,2754.3,2756.07,6528844.0
1763736000,2756.08,2764.62,2749.3,2763.77,5139234.0
1763736060,2764.57,2770.6,2763.17,2765.98,5481318.0
1763736120,2765.63,2770.22,2755.05,2759.06,3343388.0
1763736180,2758.84,2760.87,2752.76,2756.84,2875354.0
1763736240,2756.84,2760.86,2755.41,2758.21,2022422.0
1763736300,2759.41,2762.31,2751.62,2752.04,3603006.0
1763736360,2751.72,2753.74,2744.44,2746.4,6943242.0
1763736420,2746.83,2750.78,2741.16,2741.85,4922418.0
1763736480,2743.12,2754.28,2743.12,2753.38,4662836.0
1763736540,2754.37,2754.53,2746.18,2751.49,1976118.0
1763736600,2751.34,2754.79,2749.8,2753.27,1698972.0
1763736660,2752.91,2766.56,2749.77,2762.39,4439592.0
1763736720,2761.67,2769.52,2757.2,2769.05,4677582.0
1763736780,2768.97,2772.03,2766.62,2768.82,3682892.0
1763736840,2768.42,2778.42,2767.2,2777.32,6001154.0
1763736900,2778.55,2779.49,2774.08,2776.77,5096160.0
1763736960,2776.65,2776.74,2765.9,2766.97,3704068.0
1763737020,2766.22,2771.65,2766.22,2767.07,3187512.0
1763737080,2766.95,2774.9,2765.91,2774.74,13627148.0
1763737140,2774.45,2778.89,2768.38,2768.41,9267106.0
1763737200,2769.57,2776.92,2763.8,2764.22,10334740.0
1763737260,2763.85,2764.18,2755.39,2755.57,5671024.0
1763737320,2755.57,2756.2,2749.48,2750.8,6379696.0
1763737380,2750.55,2751.46,2743.65,2748.29,6837078.0
1763737440,2750.87,2754.53,2745.84,2751.98,8814458.0
1763737500,2751.58,2759.94,2751.36,2757.5,3984718.0
1763737560,2757.47,2764.27,2753.47,2759.15,2556580.0
1763737620,2759.15,2759.29,2753.66,2754.0,2124246.0
1763737680,2754.05,2757.33,2746.93,2752.13,9273836.0
1763737740,2752.17,2753.0,2746.75,2750.45,2138252.0
1763737800,2750.46,2750.46,2740.66,2744.99,4294104.0
1763737860,2744.78,2746.35,2741.21,2745.6,2277566.0
1763737920,2745.59,2747.49,2741.39,2742.65,1823584.0
1763737980,2742.78,2743.55,2732.89,2738.95,12161266.0
1763738040,2737.93,2744.62,2734.83,2740.78,4318972.0
1763738100,2740.77,2746.37,2740.01,2742.55,9188454.0
1763738160,2742.35,2745.74,2740.31,2742.21,2206328.0
1763738220,2742.21,2742.21,2728.52,2732.24,10668236.0
1763738280,2732.24,2737.03,2731.69,2737.03,9476848.0
1763738340,2737.16,2742.0,2736.78,2741.45,4139466.0
1763738400,2741.39,2741.45,2723.48,2728.81,9377656.0
1763738460,2728.83,2732.19,2723.97,2729.07,3770350.0
1763738520,2728.81,2737.36,2723.42,2732.61,3312724.0
1763738580,2732.99,2742.29,2732.99,2740.22,3472512.0
1763738640,2739.79,2741.18,2733.52,2741.09,3128168.0
1763738700,2740.91,2753.24,2739.63,2750.39,7092170.0
1763738760,2750.46,2750.46,2732.8,2736.83,4027564.0
1763738820,2736.9,2737.17,2730.18,2732.0,3384818.0
1763738880,2731.81,2735.09,2728.0,2730.56,3126232.0
1763738940,2730.55,2730.55,2725.2,2728.54,2603506.0
1763739000,2727.73,2732.49,2722.31,2728.87,3458486.0
1763739060,2726.68,2733.49,2724.37,2733.24,2845704.0
1763739120,2734.02,2734.8,2728.18,2730.03,2202738.0
1763739180,2730.03,2732.0,2724.04,2724.57,2708572.0
1763739240,2724.56,2727.85,2714.81,2718.06,6977512.0
1763739300,2718.7,2719.17,2712.13,2713.39,9733556.0
1763739360,2713.4,2714.87,2708.08,2708.9,5975976.0
1763739420,2708.37,2710.0,2687.33,2703.89,26288824.0
1763739480,2704.15,2705.0,2696.65,2699.73,5974918.0
1763739540,2700.01,2700.15,2689.9,2695.24,9927582.0
1763739600,2694.66,2698.29,2692.28,2696.41,5985792.0
1763739660,2696.41,2703.24,2696.41,2703.24,5965388.0
1763739720,2703.23,2705.01,2691.72,2695.48,6246382.0
1763739780,2696.05,2701.09,2694.14,2700.18,3774118.0
1763739840,2700.34,2712.71,2700.34,2710.94,9604854.0
1763739900,2710.57,2721.33,2706.46,2719.51,11427068.0
1763739960,2719.65,2720.48,2712.57,2716.44,4708858.0
1763740020,2716.04,2717.84,2710.05,2713.91,3348160.0
1763740080,2714.43,2715.84,2705.63,2710.94,3743202.0
1763740140,2711.07,2718.53,2709.84,2715.02,15214448.0
1763740200,2715.02,2715.02,2707.46,2713.1,2277544.0
1763740260,2713.09,2713.79,2702.4,2704.63,3157916.0
1763740320,2704.72,2705.95,2693.91,2694.01,14515850.0
1763740380,2694.01,2694.01,2686.36,2690.99,7407220.0
1763740440,2691.2,2703.99,2691.2,2702.93,3895174.0
1763740500,2701.94,2705.22,2697.44,2703.31,3450560.0
1763740560,2703.67,2708.52,2698.97,2707.5,13875818.0
1763740620,2707.76,2707.84,2698.22,2698.22,2015732.0
1763740680,2698.34,2705.07,2693.09,2704.23,12975786.0
1763740740,2703.53,2705.52,2700.49,2703.7,12246850.0
1763740800,2703.7,2708.08,2700.93,2702.88,3829738.0
1763740860,2702.65,2708.57,2701.63,2704.64,2696294.0
1763740920,2703.7,2705.19,2695.0,2696.94,5571088.0
1763740980,2697.01,2701.28,2691.53,2696.52,9323724.0
1763741040,2696.48,2696.48,2678.78,2684.85,15294620.0
1763741100,2683.38,2685.28,2676.34,2678.49,12073488.0
1763741160,2677.9,2685.34,2673.54,2684.54,11981050.0
1763741220,2685.59,2695.78,2682.35,2694.25,4893682.0
1763741280,2694.93,2709.51,2693.74,2701.57,8867498.0
1763741340,2701.55,2703.57,2692.92,2700.61,3859608.0
1763741400,2700.68,2705.17,2696.81,2698.24,3758900.0
1763741460,2698.25,2702.74,2694.08,2697.83,3055630.0
1763741520,2697.62,2697.62,2688.67,2691.57,2309380.0
1763741580,2691.66,2702.35,2691.66,2699.71,2155160.0
1763741640,2699.59,2699.59,2692.15,2697.9,1741310.0
1763741700,2697.77,2697.77,2689.75,2692.38,2340588.0
1763741760,2692.9,2696.29,2687.38,2696.28,2800868.0
1763741820,2696.33,2700.78,2687.31,2692.34,4336944.0
1763741880,2692.8,2693.0,2677.46,2678.68,5905008.0
1763741940,2678.25,2685.25,2676.75,2685.14,5527964.0
1763742000,2683.83,2694.02,2683.55,2693.62,4033972.0
1763742060,2693.65,2706.63,2688.73,2706.38,6388106.0
1763742120,2705.36,2717.07,2702.81,2703.23,9055268.0
1763742180,2703.6,2705.14,2694.24,2696.54,3766966.0
1763742240,2696.67,2702.81,2696.54,2701.06,2083932.0
1763742300,2701.01,2705.89,2697.54,2705.88,1998294.0
1763742360,2705.58,2709.29,2704.68,2704.9,2120906.0
1763742420,2704.76,2710.85,2703.88,2709.92,2719128.0
1763742480,2709.92,2717.88,2709.1,2714.64,4956396.0
1763742540,2714.04,2717.81,2710.61,2717.59,1879266.0
1763742600,2717.56,2724.42,2714.16,2714.97,5383686.0
1763742660,2710.95,2715.33,2710.41,2711.81,6447652.0
1763742720,2711.82,2713.89,2706.71,2709.35,2765160.0
1763742780,2708.78,2715.47,2708.78,2709.89,2430484.0
1763742840,2709.9,2713.65,2707.55,2707.56,3193386.0
1763742900,2709.19,2712.02,2707.54,2710.5,1597042.0
1763742960,2710.73,2720.84,2710.11,2718.67,2755308.0
1763743020,2718.67,2731.53,2718.67,2730.72,11019006.0
1763743080,2730.5,2740.15,2730.42,2736.25,7040258.0
1763743140,2736.28,2736.66,2726.16,2727.62,2951026.0
1763743200,2727.46,2731.44,2726.53,2728.84,3269922.0
1763743260,2728.07,2730.67,2722.72,2724.78,3604916.0
1763743320,2724.49,2726.78,2720.77,2721.08,3311528.0
1763743380,2721.35,2722.18,2719.06,2719.71,1836922.0
1763743440,2719.77,2719.79,2707.93,2713.34,7845342.0
1763743500,2713.43,2713.43,2702.69,2706.2,4071642.0
1763743560,2706.2,2713.28,2705.1,2708.21,2156108.0
1763743620,2708.58,2714.89,2708.28,2714.66,1549536.0
1763743680,2714.65,2728.8,2714.65,2723.99,6272302.0
1763743740,2723.98,2728.22,2723.98,2726.91,2805580.0
1763743800,2727.56,2731.04,2723.27,2730.36,2961806.0
1763743860,2730.13,2737.61,2730.13,2737.0,4430904.0
1763743920,2737.03,2749.38,2736.08,2748.3,10867430.0
1763743980,2748.57,2757.32,2746.71,2755.24,7995498.0
1763744040,2755.77,2756.9,2745.06,2746.58,4792638.0
1763744100,2747.68,2752.9,2746.66,2748.85,2670634.0
1763744160,2748.71,2757.82,2748.71,2755.35,3525104.0
1763744220,2755.22,2758.37,2750.88,2752.49,3614746.0
1763744280,2753.01,2762.8,2753.0,2759.49,4088840.0
1763744340,2760.47,2762.48,2758.79,2761.31,2263730.0
1763744400,2761.43,2764.13,2755.19,2759.12,4480976.0
1763744460,2758.77,2760.99,2753.61,2754.86,3440446.0
1763744520,2755.47,2761.6,2755.42,2757.02,2656654.0
1763744580,2757.01,2770.73,2756.78,2770.35,8200452.0
1763744640,2770.74,2774.17,2769.14,2772.44,5462576.0
1763744700,2773.02,2775.7,2768.51,2771.28,4912524.0
1763744760,2771.81,2779.81,2770.35,2777.45,5868164.0
1763744820,2777.45,2791.23,2775.5,2789.82,11329034.0
1763744880,2789.82,2789.82,2782.49,2787.29,6232070.0
1763744940,2787.31,2792.27,2787.03,2788.91,3631366.0
1763745000,2788.06,2788.9,2779.7,2784.39,6905716.0
1763745060,2784.75,2788.88,2782.6,2786.89,3159338.0
1763745120,2786.89,2788.84,2779.49,2781.58,3705480.0
1763745180,2781.49,2784.81,2777.06,2781.3,3461560.0
1763745240,2781.3,2787.27,2779.44,2782.63,2474152.0
1763745300,2783.99,2787.37,2782.35,2783.39,2506730.0
1763745360,2783.62,2786.82,2778.08,2782.31,2571532.0
1763745420,2782.11,2788.77,2781.61,2787.13,2629140.0
1763745480,2787.06,2798.5,2786.53,2794.95,7501318.0
1763745540,2795.64,2797.03,2783.74,2784.61,3186770.0
1763745600,2783.68,2784.11,2778.0,2781.92,4254102.0
1763745660,2783.38,2790.13,2781.0,2781.99,2256512.0
1763745720,2782.06,2792.64,2782.06,2787.36,2053322.0
1763745780,2787.36,2793.79,2784.67,2793.78,2599938.0
1763745840,2795.0,2799.24,2794.84,2798.12,3490162.0
1763745900,2798.13,2805.32,2795.29,2797.74,7873526.0
1763745960,2797.26,2798.89,2794.22,2795.21,2656006.0
1763746020,2795.23,2795.23,2786.03,2789.96,4430082.0
1763746080,2790.73,2790.78,2787.42,2789.23,2356250.0
1763746140,2790.0,2795.51,2789.85,2793.56,1471186.0
1763746200,2793.52,2800.11,2792.82,2798.66,3615288.0
1763746260,2798.65,2804.51,2797.81,2798.51,3608734.0
1763746320,2798.37,2801.38,2795.03,2800.0,2161898.0
1763746380,2800.2,2802.39,2799.0,2802.05,1560028.0
1763746440,2802.01,2803.0,2799.24,2799.81,1771226.0
1763746500,2799.58,2802.72,2797.64,2801.14,1971808.0
1763746560,2801.19,2802.61,2798.0,2802.15,1875796.0
1763746620,2802.16,2802.38,2791.11,2792.56,2776672.0
1763746680,2793.15,2794.44,2785.01,2788.18,5871606.0
1763746740,2788.55,2792.93,2788.09,2789.64,1939660.0
1763746800,2789.65,2790.33,2787.24,2787.89,1497322.0
1763746860,2787.89,2792.1,2785.38,2792.1,2121152.0
1763746920,2792.75,2794.94,2792.05,2794.94,1155412.0
1763746980,2794.74,2795.52,2793.23,2793.39,1048392.0
1763747040,2793.22,2793.54,2791.77,2792.71,871000.0
1763747100,2792.71,2801.54,2792.37,2800.32,3924176.0
1763747160,2800.52,2800.74,2790.44,2795.52,1680008.0
1763747220,2795.53,2799.82,2794.74,2799.38,2069072.0
1763747280,2799.55,2801.36,2797.22,2801.35,1711818.0
1763747340,2801.73,2802.0,2799.61,2801.27,1590826.0
1763747400,2801.27,2801.27,2795.43,2796.12,1481086.0
1763747460,2796.49,2799.59,2795.3,2798.42,1873906.0
1763747520,2798.11,2798.29,2788.89,2788.89,2056974.0
1763747580,2789.15,2790.17,2784.12,2785.54,2614986.0
1763747640,2785.05,2785.54,2778.23,2782.7,6444456.0
1763747700,2782.71,2790.63,2782.71,2787.88,3043158.0
1763747760,2787.54,2787.54,2780.88,2782.7,2374768.0
1763747820,2782.94,2784.24,2779.97,2783.4,1343408.0
1763747880,2783.17,2785.69,2780.32,2781.11,2836228.0
1763747940,2781.14,2782.89,2778.25,2779.4,2766260.0
1763748000,2779.4,2782.11,2774.37,2774.81,4188498.0
1763748060,2774.82,2776.49,2773.31,2774.92,4861426.0
1763748120,2773.55,2776.45,2772.2,2774.13,3540760.0
1763748180,2774.13,2775.2,2767.01,2768.0,6233594.0
1763748240,2766.77,2766.77,2756.91,2756.91,5401666.0
1763748300,2755.86,2759.54,2750.32,2750.85,5580040.0
1763748360,2750.73,2757.52,2745.5,2753.15,5220222.0
1763748420,2753.54,2753.54,2746.15,2750.19,3442586.0
1763748480,2750.28,2750.54,2745.73,2748.08,3373264.0
1763748540,2748.28,2754.79,2746.43,2752.22,4667888.0
1763748600,2752.22,2752.91,2746.33,2747.69,2525930.0
1763748660,2747.23,2751.0,2740.07,2743.34,5205054.0
1763748720,2742.85,2743.31,2735.41,2738.15,3577418.0
1763748780,2737.97,2740.95,2729.25,2730.84,7239172.0
1763748840,2732.02,2732.63,2724.52,2729.04,4771136.0
1763748900,2728.92,2729.81,2723.3,2729.81,5891202.0
1763748960,2730.48,2733.77,2725.01,2729.21,7141164.0
1763749020,2729.67,2729.67,2716.19,2716.19,6835022.0
1763749080,2715.79,2721.31,2714.88,2721.28,3992174.0
1763749140,2720.93,2723.99,2720.27,2722.76,2555478.0
1763749200,2723.06,2726.15,2719.62,2723.08,2702538.0
1763749260,2722.8,2732.39,2722.37,2729.47,8054390.0
1763749320,2730.3,2730.42,2725.01,2727.98,2161222.0
1763749380,2727.84,2732.99,2726.35,2728.98,3542324.0
1763749440,2728.98,2733.39,2726.52,2731.95,2993798.0
1763749500,2732.14,2743.79,2730.68,2741.0,6930040.0
1763749560,2741.89,2741.96,2735.48,2737.0,2100546.0
1763749620,2736.67,2740.94,2734.88,2739.51,1908064.0
1763749680,2739.53,2747.48,2739.52,2744.38,3320680.0
1763749740,2743.95,2747.49,2741.62,2746.49,2403152.0
1763749800,2746.15,2751.84,2743.83,2750.26,4084070.0
1763749860,2750.0,2755.34,2750.0,2754.09,5506152.0
1763749920,2754.64,2762.79,2753.04,2762.51,5014542.0
1763749980,2762.57,2764.31,2755.72,2757.01,4141670.0
1763750040,2757.45,2761.04,2756.03,2761.04,1827358.0
1763750100,2761.77,2765.26,2760.74,2765.26,2042524.0
1763750160,2765.89,2776.55,2765.89,2770.91,7205002.0
1763750220,2771.97,2774.04,2769.25,2771.29,2066300.0
1763750280,2771.39,2774.49,2770.12,2772.58,2756946.0
1763750340,2772.62,2774.7,2769.37,2771.75,1974952.0
1763750400,2771.99,2773.0,2766.0,2767.91,4362378.0
1763750460,2768.77,2768.77,2759.51,2767.3,5785834.0
1763750520,2767.05,2767.55,2763.86,2766.25,2205064.0
1763750580,2766.39,2772.85,2766.39,2772.38,2765002.0
1763750640,2772.37,2772.94,2770.32,2771.56,1230408.0
1763750700,2771.99,2773.99,2767.42,2769.48,1919552.0
1763750760,2769.57,2772.15,2768.02,2768.06,1215518.0
1763750820,2768.56,2771.47,2765.76,2771.11,1357038.0
1763750880,2771.11,2790.75,2769.85,2784.87,7263794.0
1763750940,2785.01,2792.04,2780.36,2780.62,3339944.0
1763751000,2781.13,2789.05,2781.13,2784.17,2624074.0
1763751060,2784.18,2793.56,2784.18,2791.41,3650552.0
1763751120,2789.82,2790.44,2782.75,2783.58,2029576.0
1763751180,2783.91,2790.15,2783.91,2786.11,1361938.0
1763751240,2785.31,2785.55,2777.49,2780.27,2686472.0
1763751300,2780.24,2783.65,2778.33,2783.09,1548158.0
1763751360,2783.41,2784.59,2778.05,2780.14,892768.0
1763751420,2780.05,2780.77,2772.81,2775.83,2266636.0
1763751480,2775.61,2777.87,2773.68,2777.57,1185298.0
1763751540,2777.58,2781.09,2775.7,2777.85,1048680.0
1763751600,2777.61,2784.14,2777.28,2783.77,1433006.0
1763751660,2783.79,2785.76,2775.22,2775.52,2356666.0
1763751720,2775.76,2780.53,2775.76,2779.47,1513930.0
1763751780,2779.22,2782.22,2777.79,2780.69,1117898.0
1763751840,2781.06,2785.34,2779.07,2783.61,1296096.0
1763751900,2784.32,2784.76,2779.35,2780.46,1339304.0
1763751960,2780.16,2780.16,2775.48,2776.69,1540776.0
1763752020,2776.56,2779.02,2775.54,2776.02,898640.0
1763752080,2776.01,2777.82,2772.31,2774.69,2093484.0
1763752140,2774.58,2782.6,2774.58,2780.57,1108310.0
1763752200,2780.57,2784.16,2775.71,2776.93,1420144.0
1763752260,2776.28,2777.95,2773.08,2775.59,1115996.0
1763752320,2776.06,2776.42,2767.65,2768.43,1760814.0
1763752380,2768.42,2769.57,2762.66,2765.93,3121466.0
1763752440,2765.45,2768.51,2764.82,2767.18,1251390.0
1763752500,2767.18,2767.48,2764.0,2767.42,1737280.0
1763752560,2767.42,2770.37,2767.01,2770.31,1555216.0
1763752620,2770.31,2770.64,2767.6,2769.53,1159766.0
1763752680,2768.83,2769.24,2762.14,2763.27,1300640.0
1763752740,2763.28,2772.07,2763.27,2770.66,1370836.0
1763752800,2770.62,2778.56,2768.93,2777.89,1798516.0
1763752860,2777.68,2781.93,2777.68,2781.75,1065526.0
1763752920,2781.09,2786.47,2778.53,2779.58,1491300.0
1763752980,2779.6,2779.6,2775.59,2777.69,919906.0
1763753040,2777.69,2780.61,2774.25,2778.52,823816.0
1763753100,2778.59,2782.92,2778.4,2779.31,832738.0
1763753160,2779.22,2781.42,2779.22,2780.74,764126.0
1763753220,2780.74,2780.74,2778.04,2778.15,410260.0
1763753280,2778.15,2778.36,2774.7,2776.5,676542.0
1763753340,2776.5,2778.03,2775.43,2776.49,473480.0
1763753400,2777.35,2780.83,2773.63,2774.65,1017536.0
1763753460,2775.35,2775.36,2763.49,2765.22,4299416.0
1763753520,2765.23,2772.28,2765.23,2769.76,2885546.0
1763753580,2770.0,2770.59,2764.47,2765.1,1034018.0
1763753640,2764.8,2766.82,2762.99,2766.32,929072.0
1763753700,2766.32,2769.77,2766.32,2769.76,797098.0
1763753760,2769.91,2774.0,2769.19,2769.79,816324.0
1763753820,2769.77,2771.27,2767.63,2771.03,816268.0
1763753880,2771.12,2773.68,2770.66,2772.66,759654.0
1763753940,2771.85,2773.19,2768.7,2768.77,848796.0
1763754000,2769.15,2771.13,2766.41,2767.03,1252356.0
1763754060,2767.29,2767.69,2763.0,2766.18,1025818.0
1763754120,2766.17,2767.82,2762.5,2763.9,1067954.0
1763754180,2763.9,2763.9,2754.32,2754.33,4456094.0
1763754240,2754.14,2755.14,2750.76,2754.64,2522064.0
1763754300,2754.4,2754.4,2749.3,2752.08,1621544.0
1763754360,2752.08,2753.21,2746.18,2747.8,2564320.0
1763754420,2748.5,2751.12,2746.18,2751.11,1256876.0
1763754480,2750.89,2756.04,2748.77,2753.81,1410712.0
1763754540,2753.82,2755.55,2751.68,2752.77,1556124.0
1763754600,2752.75,2754.16,2749.83,2750.68,629198.0
1763754660,2750.5,2750.5,2746.04,2746.34,1957730.0
1763754720,2746.59,2749.24,2743.58,2746.44,1789060.0
1763754780,2746.32,2746.32,2740.79,2740.94,1365240.0
1763754840,2740.89,2743.65,2739.35,2742.52,1909684.0
1763754900,2742.84,2750.86,2742.84,2749.66,2678752.0
1763754960,2749.65,2750.82,2747.67,2749.05,897416.0
1763755020,2749.05,2749.74,2745.35,2749.73,783716.0
1763755080,2749.74,2751.15,2748.42,2749.11,689884.0
1763755140,2749.11,2751.46,2748.64,2750.63,742926.0
1763755200,2749.82,2753.68,2749.65,2752.59,1463376.0
1763755260,2752.14,2754.82,2750.63,2753.18,915212.0
1763755320,2753.52,2753.52,2745.09,2747.75,1465948.0
1763755380,2747.69,2751.82,2746.84,2748.72,607600.0
1763755440,2748.71,2748.71,2742.95,2743.52,779372.0
1763755500,2742.62,2743.8,2731.61,2733.13,3886568.0
1763755560,2732.9,2735.0,2731.15,2731.8,2142730.0
1763755620,2731.94,2734.23,2728.6,2728.8,1645828.0
1763755680,2728.48,2731.64,2727.15,2731.64,1735266.0
1763755740,2731.91,2732.07,2729.24,2730.84,1552320.0
1763755800,2731.85,2733.54,2729.07,2733.52,742872.0
1763755860,2734.07,2738.17,2734.07,2737.26,2038298.0
1763755920,2737.27,2751.39,2737.26,2745.34,3007664.0
1763755980,2744.44,2744.44,2739.03,2740.35,1806800.0
1763756040,2740.47,2744.49,2739.94,2744.48,762436.0
1763756100,2744.76,2744.94,2733.91,2733.91,924350.0
1763756160,2733.75,2734.99,2731.61,2734.25,1731186.0
1763756220,2734.49,2735.13,2731.12,2732.26,922554.0
1763756280,2732.23,2733.24,2727.59,2727.59,1110296.0
1763756340,2727.32,2729.57,2723.07,2726.05,6423930.0
1763756400,2726.05,2726.85,2721.99,2725.87,1889870.0
1763756460,2726.58,2726.58,2722.71,2723.57,780706.0
1763756520,2723.82,2726.3,2721.86,2725.01,1502004.0
1763756580,2724.85,2725.97,2718.66,2718.91,2225494.0
1763756640,2718.91,2721.7,2717.83,2721.3,1542962.0
1763756700,2721.16,2727.32,2721.16,2727.13,2049552.0
1763756760,2727.12,2728.97,2724.94,2725.2,1299736.0
1763756820,2725.19,2725.19,2715.91,2716.02,2122200.0
1763756880,2715.65,2716.45,2713.84,2716.21,2438784.0
1763756940,2716.2,2716.2,2708.22,2710.16,5415610.0
1763757000,2708.8,2714.17,2706.8,2710.63,2598052.0
1763757060,2709.69,2714.59,2709.26,2713.29,1597024.0
1763757120,2713.64,2714.88,2708.79,2710.62,1340250.0
1763757180,2709.9,2719.66,2709.9,2719.33,2207978.0
1763757240,2719.33,2720.36,2714.16,2715.31,1287704.0
1763757300,2714.78,2727.64,2714.78,2720.65,4089428.0
1763757360,2719.91,2721.6,2718.29,2718.29,1656082.0
1763757420,2718.5,2723.68,2717.25,2723.68,1283884.0
1763757480,2723.68,2733.2,2723.68,2733.18,2664402.0
1763757540,2732.8,2733.79,2728.16,2728.17,2602464.0
1763757600,2727.65,2730.23,2725.0,2729.96,1901952.0
1763757660,2730.14,2735.65,2728.66,2731.05,2017112.0
1763757720,2731.52,2735.15,2729.13,2729.13,976304.0
1763757780,2728.19,2738.06,2725.97,2735.29,1864416.0
1763757840,2734.68,2738.28,2733.68,2736.35,1169706.0
1763757900,2736.48,2739.57,2735.2,2736.82,1894428.0
1763757960,2737.24,2743.78,2735.88,2743.11,2181042.0
1763758020,2743.1,2748.82,2738.29,2741.89,2604366.0
1763758080,2742.0,2747.13,2740.08,2746.85,986048.0
1763758140,2747.34,2748.39,2744.63,2746.39,1167514.0
1763758200,2745.61,2750.47,2740.75,2741.23,3421286.0
1763758260,2741.15,2747.4,2741.07,2745.07,985418.0
1763758320,2744.89,2746.24,2740.5,2740.5,1098950.0
1763758380,2739.82,2743.58,2737.1,2737.11,1327414.0
1763758440,2736.77,2740.62,2735.81,2739.51,1317494.0
1763758500,2739.57,2739.61,2728.78,2732.11,3720566.0
1763758560,2732.11,2743.65,2732.11,2743.19,1336732.0
1763758620,2743.47,2743.79,2737.69,2740.51,1214008.0
1763758680,2740.5,2740.58,2735.52,2737.4,968824.0
1763758740,2737.39,2738.0,2729.39,2736.55,2699814.0
1763758800,2736.44,2740.12,2735.02,2739.75,1943492.0
1763758860,2739.9,2746.23,2739.9,2741.9,1792878.0
1763758920,2742.25,2743.95,2739.57,2740.11,798640.0
1763758980,2740.0,2740.0,2734.64,2736.23,951604.0
1763759040,2735.18,2736.84,2730.17,2736.84,975636.0
1763759100,2738.15,2738.15,2733.23,2736.08,857042.0
1763759160,2736.53,2743.16,2736.53,2740.14,635226.0
1763759220,2740.68,2740.68,2736.06,2738.81,891220.0
1763759280,2738.81,2740.57,2736.26,2740.57,478858.0
1763759340,2740.38,2740.51,2735.1,2735.29,446450.0
1763759400,2736.76,2740.72,2733.53,2740.72,935460.0
1763759460,2740.73,2742.02,2736.7,2736.7,606404.0
1763759520,2736.7,2738.76,2733.64,2737.92,481028.0
1763759580,2737.92,2742.34,2737.86,2741.01,570486.0
1763759640,2741.47,2744.58,2741.27,2744.13,1671710.0
1763759700,2743.95,2745.43,2740.34,2740.34,1023482.0
1763759760,2740.18,2741.44,2739.2,2740.47,1190242.0
1763759820,2740.8,2751.31,2740.8,2751.31,1086796.0
1763759880,2751.32,2753.85,2742.46,2742.77,1789758.0
1763759940,2742.47,2748.74,2742.46,2747.16,765756.0
1763760000,2746.89,2756.19,2746.21,2755.48,1964666.0
1763760060,2755.47,2756.94,2753.45,2754.52,1588108.0
1763760120,2754.52,2762.0,2754.52,2760.87,2318904.0
1763760180,2761.03,2764.67,2760.2,2763.88,1678638.0
1763760240,2763.89,2764.79,2760.51,2762.11,833826.0
1763760300,2762.1,2767.48,2761.31,2765.1,2672568.0
1763760360,2764.99,2766.37,2763.39,2763.39,918548.0
1763760420,2763.4,2769.0,2763.4,2766.28,1195176.0
1763760480,2766.03,2766.47,2763.15,2763.93,577022.0
1763760540,2763.93,2766.0,2763.23,2763.41,648810.0
1763760600,2763.44,2764.0,2760.43,2761.75,1027250.0
1763760660,2761.74,2762.92,2759.87,2762.92,1093268.0
1763760720,2762.88,2765.0,2761.61,2764.04,1493726.0
1763760780,2764.04,2764.13,2761.24,2761.79,459340.0
1763760840,2761.73,2761.74,2758.6,2761.23,654832.0
1763760900,2761.55,2765.67,2761.55,2763.69,964422.0
1763760960,2763.84,2769.39,2763.33,2767.26,948168.0
1763761020,2767.01,2767.42,2763.87,2764.06,884658.0
1763761080,2763.96,2767.89,2763.96,2767.67,212862.0
1763761140,2767.68,2770.32,2766.19,2769.47,922060.0
1763761200,2769.46,2772.98,2767.66,2772.07,940870.0
1763761260,2772.06,2772.07,2768.62,2771.05,1081518.0
1763761320,2771.05,2774.84,2771.05,2774.74,855866.0
1763761380,2774.75,2774.75,2772.51,2772.57,382562.0
1763761440,2772.57,2772.57,2768.52,2769.36,539860.0
1763761500,2769.64,2769.91,2766.64,2768.67,863152.0
1763761560,2768.67,2769.95,2765.09,2765.16,1193904.0
1763761620,2765.51,2767.74,2765.04,2767.31,1194596.0
1763761680,2767.32,2769.78,2767.19,2768.89,1795128.0
1763761740,2768.89,2770.14,2767.56,2769.05,677722.0
1763761800,2769.06,2770.02,2768.29,2769.47,423092.0
1763761860,2769.47,2773.08,2769.05,2773.08,811616.0
1763761920,2772.83,2772.97,2771.1,2772.96,568744.0
1763761980,2772.97,2773.56,2770.87,2770.87,676806.0
1763762040,2770.87,2770.87,2766.48,2767.58,546146.0
1763762100,2768.03,2770.37,2763.83,2764.22,538474.0
1763762160,2764.22,2766.95,2762.75,2765.01,841844.0
1763762220,2765.19,2766.54,2764.48,2765.07,590940.0
1763762280,2764.88,2766.44,2762.99,2763.73,989676.0
1763762340,2763.73,2766.42,2763.73,2765.68,303210.0
1763762400,2765.69,2767.53,2764.32,2765.91,535060.0
1763762460,2765.91,2769.13,2765.91,2768.46,621984.0
1763762520,2769.31,2771.14,2769.3,2770.7,583074.0
1763762580,2770.71,2772.79,2770.09,2771.85,452502.0
1763762640,2771.85,2771.85,2770.1,2770.24,526280.0
1763762700,2770.25,2771.01,2765.03,2765.49,548794.0
1763762760,2765.74,2770.21,2765.19,2769.75,409286.0
1763762820,2770.16,2770.17,2765.6,2767.43,390522.0
1763762880,2767.37,2768.91,2765.97,2767.96,264818.0
1763762940,2767.97,2768.76,2767.95,2768.1,221758.0
1763763000,2768.09,2768.14,2767.13,2767.13,216098.0
1763763060,2767.14,2767.26,2763.79,2764.19,647020.0
1763763120,2763.88,2764.03,2761.81,2763.09,1025436.0
1763763180,2763.1,2764.41,2760.81,2763.68,1490390.0
1763763240,2763.69,2764.91,2763.51,2764.9,273214.0
1763763300,2764.9,2767.64,2764.33,2766.42,867110.0
1763763360,2765.8,2768.62,2765.19,2766.37,348910.0
1763763420,2766.67,2767.05,2764.27,2766.34,289380.0
1763763480,2766.34,2766.34,2762.06,2762.23,531978.0
1763763540,2762.72,2765.4,2762.72,2763.31,278720.0
1763763600,2762.79,2762.79,2760.95,2762.15,388564.0
1763763660,2762.15,2764.06,2762.15,2763.3,357334.0
1763763720,2763.01,2763.3,2761.06,2761.06,518744.0
1763763780,2760.62,2760.62,2748.15,2748.59,4731516.0
1763763840,2748.58,2752.43,2747.28,2750.24,1674178.0
1763763900,2750.24,2751.55,2747.55,2750.39,1593052.0
1763763960,2750.43,2755.91,2749.22,2754.22,1631360.0
1763764020,2754.31,2760.61,2753.6,2755.17,982204.0
1763764080,2755.18,2756.26,2753.01,2755.45,512056.0
1763764140,2755.45,2755.95,2750.43,2750.44,569674.0
1763764200,2750.72,2751.06,2738.29,2738.53,1674250.0
1763764260,2738.89,2740.71,2736.23,2738.85,1188822.0
1763764320,2739.21,2741.02,2736.86,2739.47,796360.0
1763764380,2738.72,2741.35,2736.36,2737.15,610428.0
1763764440,2736.61,2738.58,2736.44,2738.4,314158.0
1763764500,2738.41,2738.41,2731.54,2731.55,1168012.0
1763764560,2731.54,2742.0,2731.12,2741.54,954820.0
1763764620,2741.54,2747.14,2736.68,2739.9,2085962.0
1763764680,2739.63,2742.26,2735.95,2736.87,462500.0
1763764740,2737.28,2740.98,2737.08,2738.31,873158.0
1763764800,2739.22,2742.09,2738.21,2738.21,690962.0
1763764860,2738.22,2739.28,2735.18,2738.12,904906.0
1763764920,2738.02,2741.52,2737.59,2738.3,369082.0
1763764980,2738.29,2742.62,2738.29,2740.98,496918.0
1763765040,2740.98,2744.29,2740.98,2744.28,250344.0
1763765100,2744.29,2753.68,2744.29,2750.0,1817120.0
1763765160,2749.83,2749.83,2742.6,2742.89,660560.0
1763765220,2743.09,2743.33,2734.71,2734.71,707438.0
1763765280,2734.62,2735.25,2730.94,2732.28,1108548.0
1763765340,2732.28,2733.3,2731.0,2733.23,619258.0
1763765400,2733.24,2735.91,2732.0,2734.34,1458174.0
1763765460,2733.51,2733.51,2725.98,2729.0,1414240.0
1763765520,2728.99,2729.0,2722.44,2724.1,941206.0
1763765580,2724.12,2727.13,2720.15,2727.11,2382020.0
1763765640,2727.11,2727.88,2723.25,2726.31,708004.0
1763765700,2726.31,2729.54,2724.04,2729.54,374102.0
1763765760,2729.53,2731.39,2728.53,2730.1,1119124.0
1763765820,2730.08,2731.4,2724.49,2725.76,967470.0
1763765880,2725.76,2726.47,2723.22,2723.28,621756.0
1763765940,2723.36,2724.97,2720.16,2720.37,1053336.0
1763766000,2721.31,2724.41,2720.0,2720.8,1203084.0
1763766060,2720.79,2721.93,2717.05,2717.45,1376042.0
1763766120,2717.02,2719.51,2713.89,2716.3,1527564.0
1763766180,2716.3,2719.43,2716.3,2717.91,646536.0
1763766240,2717.74,2722.53,2717.74,2722.53,541022.0
1763766300,2722.98,2724.68,2716.97,2717.49,1425964.0
1763766360,2717.49,2718.9,2714.1,2715.26,2053920.0
1763766420,2715.4,2715.4,2711.59,2712.69,1533272.0
1763766480,2712.94,2718.76,2712.75,2717.75,897680.0
1763766540,2717.74,2721.3,2716.61,2720.99,816132.0
1763766600,2720.99,2723.35,2719.75,2720.4,1295434.0
1763766660,2720.16,2725.8,2719.05,2725.8,808824.0
1763766720,2725.81,2728.61,2725.67,2726.9,1826332.0
1763766780,2726.9,2728.68,2725.73,2727.52,929188.0
1763766840,2727.52,2729.58,2727.11,2729.01,981504.0
1763766900,2729.02,2732.75,2728.93,2731.87,1303194.0
1763766960,2732.12,2734.34,2731.66,2733.97,1337056.0
1763767020,2733.97,2734.58,2731.98,2733.22,1249392.0
1763767080,2733.49,2734.24,2732.37,2733.52,1024944.0
1763767140,2733.52,2738.78,2733.52,2737.81,1951486.0
1763767200,2737.81,2742.1,2737.31,2741.2,719366.0
1763767260,2741.42,2746.49,2741.42,2746.35,1771132.0
1763767320,2746.35,2746.35,2742.46,2742.46,1223634.0
1763767380,2742.41,2747.63,2742.4,2746.84,1010102.0
1763767440,2746.7,2747.99,2743.89,2745.26,589178.0
1763767500,2744.75,2746.26,2743.09,2746.02,650614.0
1763767560,2746.52,2747.27,2743.97,2744.99,874624.0
1763767620,2744.72,2751.09,2743.77,2749.3,1671988.0
1763767680,2749.29,2754.18,2749.29,2754.14,1006594.0
1763767740,2754.14,2759.96,2752.92,2759.96,2437712.0
1763767800,2759.95,2759.96,2756.1,2758.01,1031616.0
1763767860,2758.15,2763.46,2758.15,2762.94,1554688.0
1763767920,2762.99,2763.0,2757.67,2758.07,1333860.0
1763767980,2758.29,2760.82,2757.13,2760.81,930326.0
1763768040,2760.81,2765.0,2760.81,2761.01,1489342.0
1763768100,2761.01,2761.88,2759.43,2759.69,900092.0
1763768160,2760.07,2760.38,2755.68,2756.17,1166666.0
1763768220,2755.75,2756.69,2752.39,2755.35,2608948.0
1763768280,2755.36,2756.45,2754.45,2755.75,729330.0
1763768340,2755.76,2756.28,2754.16,2755.35,592912.0
1763768400,2755.34,2758.52,2755.34,2757.68,618858.0
1763768460,2757.69,2761.7,2757.0,2761.7,1241626.0
1763768520,2762.04,2766.6,2761.31,2764.86,1699870.0
1763768580,2764.87,2766.25,2763.37,2763.37,1103424.0
1763768640,2763.32,2764.24,2762.58,2764.13,711138.0
1763768700,2763.98,2767.92,2763.97,2766.44,1416418.0
1763768760,2766.44,2767.15,2764.55,2767.04,1296974.0
1763768820,2767.46,2767.97,2764.0,2765.54,800194.0
1763768880,2765.54,2766.89,2765.01,2765.98,526734.0
1763768940,2765.99,2767.55,2765.34,2767.36,427020.0
1763769000,2767.5,2768.33,2763.0,2763.0,908682.0
1763769060,2763.01,2768.0,2763.01,2766.17,1279664.0
1763769120,2766.17,2766.75,2765.35,2766.75,1467994.0
1763769180,2766.99,2767.14,2765.49,2767.08,940922.0
1763769240,2767.08,2768.73,2764.39,2764.96,840516.0
1763769300,2764.67,2764.68,2761.41,2762.06,811080.0
1763769360,2762.06,2763.65,2761.82,2763.29,565742.0
1763769420,2763.3,2767.92,2762.77,2767.68,863016.0
1763769480,2767.2,2767.26,2765.28,2766.17,1000282.0
1763769540,2766.18,2766.18,2764.33,2764.68,495496.0
1763769600,2764.71,2765.61,2763.9,2764.35,686382.0
1763769660,2764.34,2766.32,2762.22,2764.41,737478.0
1763769720,2764.42,2771.38,2764.42,2771.38,3181528.0
1763769780,2771.37,2774.23,2768.18,2768.3,2191154.0
1763769840,2768.3,2771.32,2767.46,2770.49,545708.0
1763769900,2770.49,2770.97,2762.44,2762.71,641168.0
1763769960,2762.97,2766.41,2762.85,2765.05,882762.0
1763770020,2765.05,2770.79,2764.9,2769.58,367866.0
1763770080,2769.58,2777.28,2769.57,2776.04,2705110.0
1763770140,2776.04,2777.94,2774.28,2774.28,3158900.0
1763770200,2774.18,2775.09,2770.53,2773.42,1312344.0
1763770260,2773.29,2774.44,2772.08,2774.4,593730.0
1763770320,2774.4,2775.87,2771.04,2772.64,401562.0
1763770380,2773.16,2775.29,2771.76,2773.41,619616.0
1763770440,2773.06,2779.26,2773.06,2776.21,1202406.0
1763770500,2776.19,2776.74,2772.47,2773.94,1069416.0
1763770560,2773.94,2773.94,2771.6,2773.38,476276.0
1763770620,2773.38,2773.9,2771.57,2771.88,441686.0
1763770680,2772.04,2772.18,2765.41,2765.41,1107330.0
1763770740,2765.57,2769.29,2765.57,2768.56,579628.0
1763770800,2768.57,2769.02,2765.63,2766.64,814344.0
1763770860,2766.68,2768.95,2766.68,2767.85,670684.0
1763770920,2768.18,2770.86,2766.36,2769.6,603440.0
1763770980,2769.59,2769.78,2765.36,2765.37,550474.0
1763771040,2765.29,2765.64,2763.65,2764.23,895294.0
1763771100,2764.23,2765.52,2763.7,2764.08,1045240.0
1763771160,2764.08,2764.45,2761.85,2761.9,1017938.0
1763771220,2761.89,2763.53,2761.8,2763.52,1742096.0
1763771280,2763.73,2764.49,2760.41,2760.49,756374.0
1763771340,2760.46,2760.46,2756.87,2757.3,1673210.0
1763771400,2757.67,2761.19,2757.66,2759.54,869910.0
1763771460,2759.67,2766.55,2759.67,2765.4,1363744.0
1763771520,2765.29,2768.96,2763.75,2767.94,1081150.0
1763771580,2767.93,2771.58,2767.64,2770.23,734004.0
1763771640,2770.24,2770.96,2767.46,2767.46,474172.0
1763771700,2767.46,2769.16,2765.36,2768.58,659980.0
1763771760,2768.53,2773.77,2768.07,2772.27,818194.0
1763771820,2772.45,2775.71,2770.93,2775.08,860630.0
1763771880,2775.1,2776.95,2774.04,2774.28,1196020.0
1763771940,2774.28,2774.33,2770.75,2771.82,502684.0
1763772000,2771.79,2771.92,2770.44,2771.23,439336.0
1763772060,2770.55,2771.36,2766.25,2766.37,1638816.0
1763772120,2766.36,2768.11,2766.08,2767.46,422132.0
1763772180,2767.46,2769.0,2767.12,2767.98,332890.0
1763772240,2767.98,2770.99,2767.78,2768.91,2952666.0
1763772300,2768.91,2769.75,2766.6,2766.6,1604238.0
1763772360,2766.6,2768.23,2762.59,2764.58,1370676.0
1763772420,2764.25,2765.28,2761.34,2763.27,663408.0
1763772480,2763.26,2765.27,2763.14,2764.25,520162.0
1763772540,2764.52,2764.99,2762.98,2764.38,478622.0
1763772600,2764.37,2764.38,2760.76,2762.81,809364.0
1763772660,2762.82,2767.69,2762.82,2767.35,1041714.0
1763772720,2767.32,2767.8,2765.73,2766.97,439074.0
1763772780,2766.8,2767.65,2763.3,2763.3,296608.0
1763772840,2763.27,2763.3,2758.04,2759.4,938154.0
1763772900,2759.27,2762.33,2758.9,2762.25,437732.0
1763772960,2762.37,2766.66,2761.65,2765.74,1787556.0
1763773020,2764.32,2765.73,2763.22,2764.1,1066126.0
1763773080,2764.14,2765.48,2764.14,2764.49,250326.0
1763773140,2764.64,2765.32,2763.77,2764.9,539772.0
1763773200,2764.9,2768.21,2761.27,2762.56,1677754.0
1763773260,2762.35,2765.87,2761.51,2765.01,409482.0
1763773320,2765.01,2767.82,2765.0,2767.03,459648.0
1763773380,2767.04,2773.0,2767.04,2771.61,660276.0
1763773440,2771.62,2773.66,2771.62,2772.55,4154862.0
1763773500,2772.55,2772.66,2767.89,2768.22,1605060.0
1763773560,2768.22,2770.79,2767.6,2770.32,1691610.0
1763773620,2770.68,2770.68,2768.08,2768.23,1386204.0
1763773680,2768.24,2768.92,2767.09,2767.66,221134.0
1763773740,2767.83,2768.36,2763.22,2763.77,258612.0
1763773800,2763.77,2764.03,2760.01,2760.04,881964.0
1763773860,2759.97,2765.23,2759.97,2762.92,1007452.0
1763773920,2762.92,2766.6,2762.82,2765.81,353632.0
1763773980,2765.8,2765.8,2762.59,2762.66,574632.0
1763774040,2762.65,2764.89,2762.55,2764.4,258238.0
1763774100,2764.39,2768.59,2762.87,2762.87,1411298.0
1763774160,2763.32,2766.2,2762.0,2766.19,302108.0
1763774220,2766.2,2768.64,2765.39,2767.89,290304.0
1763774280,2767.9,2771.35,2767.89,2771.22,598212.0
1763774340,2770.87,2772.14,2769.75,2770.3,494212.0
1763774400,2770.3,2770.87,2768.53,2769.1,306010.0
1763774460,2769.1,2770.09,2766.55,2770.09,209710.0
1763774520,2770.27,2770.27,2768.47,2768.55,611364.0
1763774580,2768.0,2769.61,2767.23,2767.75,228038.0
1763774640,2767.76,2770.76,2767.53,2770.75,214262.0
1763774700,2770.79,2773.22,2770.54,2771.43,566352.0
1763774760,2771.43,2771.72,2768.44,2769.29,252466.0
1763774820,2769.3,2770.02,2768.69,2769.23,174278.0
1763774880,2769.22,2772.28,2768.16,2772.27,366140.0
1763774940,2772.38,2772.99,2770.19,2770.19,468900.0
1763775000,2770.79,2775.29,2770.72,2774.14,1063880.0
1763775060,2774.16,2782.34,2773.05,2780.3,3111584.0
1763775120,2780.18,2780.34,2773.52,2775.19,1892042.0
1763775180,2775.14,2778.07,2774.41,2778.07,726152.0
1763775240,2777.88,2780.95,2777.03,2778.45,1033124.0
1763775300,2778.45,2782.99,2778.39,2780.77,1000984.0
1763775360,2780.96,2781.41,2778.31,2778.47,832266.0
1763775420,2778.48,2778.61,2773.7,2774.44,734284.0
1763775480,2774.45,2774.61,2772.47,2772.92,367078.0
1763775540,2773.18,2776.0,2772.91,2775.61,246704.0
1763775600,2775.61,2775.61,2773.61,2774.58,198578.0
1763775660,2774.59,2774.72,2771.46,2771.54,552658.0
1763775720,2771.53,2771.8,2768.43,2769.22,583014.0
1763775780,2769.21,2769.54,2766.54,2766.69,477458.0
1763775840,2766.69,2768.22,2766.55,2767.24,500304.0
1763775900,2767.45,2771.12,2767.45,2770.89,511908.0
1763775960,2770.9,2772.49,2769.17,2771.27,1002530.0
1763776020,2771.26,2773.31,2770.47,2770.47,417750.0
1763776080,2770.48,2772.36,2769.54,2772.18,364946.0
1763776140,2772.18,2773.68,2772.0,2773.07,188558.0
1763776200,2773.08,2774.55,2772.13,2773.86,328846.0
1763776260,2774.38,2776.84,2773.84,2775.49,649122.0
1763776320,2775.59,2775.6,2774.14,2774.15,315430.0
1763776380,2774.35,2775.36,2773.25,2774.59,228874.0
1763776440,2774.59,2775.36,2773.61,2773.71,463616.0
1763776500,2773.72,2774.9,2770.18,2773.24,609996.0
1763776560,2773.25,2773.25,2771.26,2771.45,632996.0
1763776620,2771.45,2772.06,2770.19,2771.44,225456.0
1763776680,2771.48,2773.15,2771.05,2773.15,234934.0
1763776740,2773.14,2773.94,2772.02,2773.4,407276.0
1763776800,2773.34,2775.36,2772.03,2775.36,355250.0
1763776860,2775.54,2776.2,2772.95,2773.04,353748.0
1763776920,2773.03,2774.7,2772.63,2773.73,451652.0
1763776980,2773.53,2774.84,2771.0,2773.63,395354.0
1763777040,2773.63,2773.63,2771.0,2771.59,249660.0
1763777100,2771.58,2771.74,2767.32,2767.48,2698762.0
1763777160,2767.39,2768.1,2762.45,2762.74,1050586.0
1763777220,2762.74,2764.54,2761.92,2764.54,789552.0
1763777280,2764.64,2767.08,2764.0,2767.07,582988.0
1763777340,2767.08,2767.08,2765.11,2765.11,526790.0
1763777400,2765.11,2765.11,2760.0,2760.54,959830.0
1763777460,2760.54,2761.85,2758.47,2759.5,1072886.0
1763777520,2758.6,2760.68,2758.43,2759.98,758024.0
1763777580,2759.98,2761.25,2758.74,2760.02,503520.0
1763777640,2760.21,2760.33,2758.45,2759.98,297796.0
1763777700,2760.0,2760.64,2756.5,2759.32,1366804.0
1763777760,2759.42,2761.0,2759.41,2759.89,569614.0
1763777820,2759.78,2760.79,2758.75,2759.29,675884.0
1763777880,2759.3,2759.3,2752.23,2753.51,1548664.0
1763777940,2753.51,2755.77,2751.47,2753.04,1379220.0
1763778000,2753.0,2754.49,2751.78,2752.15,1286734.0
1763778060,2752.15,2752.78,2749.74,2751.44,1473898.0
1763778120,2751.43,2751.65,2750.0,2750.78,544790.0
1763778180,2750.98,2752.0,2750.21,2750.35,415902.0
1763778240,2750.34,2750.34,2749.17,2749.17,628204.0
1763778300,2749.17,2754.82,2748.19,2754.51,1616918.0
1763778360,2754.51,2757.58,2754.03,2756.59,1904618.0
1763778420,2756.6,2756.96,2754.37,2754.37,578112.0
1763778480,2754.33,2755.27,2753.69,2754.48,359972.0
1763778540,2754.48,2755.81,2754.32,2755.81,238440.0
1763778600,2755.8,2755.91,2753.63,2753.63,390906.0
1763778660,2753.49,2754.75,2752.02,2752.24,432180.0
1763778720,2752.25,2753.25,2749.2,2749.2,1119694.0
1763778780,2749.2,2751.64,2748.47,2750.02,1042156.0
1763778840,2749.42,2749.71,2744.88,2747.11,1560294.0
1763778900,2747.0,2750.2,2746.66,2749.49,964068.0
1763778960,2749.58,2750.86,2747.07,2747.54,1254240.0
1763779020,2747.54,2749.24,2747.26,2748.0,328960.0
1763779080,2747.97,2748.14,2740.85,2742.53,3910398.0
1763779140,2743.03,2743.16,2740.06,2742.48,1950970.0
1763779200,2742.07,2743.13,2741.34,2742.55,765216.0
1763779260,2742.56,2744.38,2742.48,2744.23,684648.0
1763779320,2744.51,2744.7,2743.46,2743.47,472132.0
1763779380,2743.46,2744.6,2743.08,2744.34,209358.0
1763779440,2744.34,2744.78,2740.21,2741.91,734746.0
1763779500,2742.2,2745.85,2742.2,2745.85,601240.0
1763779560,2745.84,2745.85,2743.48,2744.59,646184.0
1763779620,2744.59,2745.36,2743.44,2744.53,784982.0
1763779680,2744.53,2745.04,2738.0,2739.84,1777520.0
1763779740,2739.94,2741.82,2739.5,2741.81,597338.0
1763779800,2742.22,2743.22,2740.21,2742.3,534364.0
1763779860,2742.34,2748.64,2742.34,2748.64,1164346.0
1763779920,2748.9,2748.9,2745.61,2746.51,778518.0
1763779980,2746.56,2748.13,2745.66,2747.79,327760.0
1763780040,2747.8,2748.0,2746.7,2747.33,290316.0
1763780100,2747.36,2749.0,2746.84,2747.83,319410.0
1763780160,2747.75,2748.87,2747.2,2748.01,652650.0
1763780220,2747.98,2750.07,2747.44,2749.71,665840.0
1763780280,2750.09,2751.01,2749.0,2750.6,1573992.0
1763780340,2750.81,2753.63,2750.69,2751.9,1321950.0
1763780400,2751.89,2752.89,2748.9,2749.93,607398.0
1763780460,2749.94,2751.33,2748.94,2750.47,499372.0
1763780520,2750.47,2752.25,2747.69,2747.69,467018.0
1763780580,2747.83,2752.89,2747.83,2752.11,715530.0
1763780640,2751.83,2751.83,2748.05,2748.19,548324.0
1763780700,2748.06,2749.64,2744.37,2745.71,784828.0
1763780760,2745.71,2749.19,2744.39,2747.7,616920.0
1763780820,2747.38,2752.35,2745.39,2752.35,721670.0
1763780880,2752.29,2755.69,2752.28,2754.33,881074.0
1763780940,2754.55,2754.77,2752.99,2754.31,1129990.0
1763781000,2754.29,2756.02,2751.76,2755.26,702170.0
1763781060,2755.26,2755.93,2753.61,2755.02,597184.0
1763781120,2755.02,2755.91,2754.23,2755.07,495264.0
1763781180,2755.07,2756.45,2753.85,2756.45,580786.0
1763781240,2756.46,2756.46,2755.34,2755.58,348080.0
1763781300,2755.76,2755.76,2753.02,2754.96,303568.0
1763781360,2754.95,2756.13,2753.6,2753.87,483950.0
1763781420,2753.99,2756.72,2753.96,2753.97,482076.0
1763781480,2753.96,2755.48,2753.96,2754.05,180068.0
1763781540,2754.06,2754.6,2752.62,2754.6,456342.0
1763781600,2754.61,2755.0,2751.66,2751.66,198314.0
1763781660,2751.66,2751.86,2749.62,2750.35,641604.0
1763781720,2750.35,2750.61,2745.63,2746.0,696912.0
1763781780,2745.61,2745.61,2741.87,2743.07,1104338.0
1763781840,2743.3,2743.93,2741.18,2743.93,992642.0
1763781900,2744.41,2744.41,2741.84,2741.99,760806.0
1763781960,2741.84,2744.61,2741.24,2744.13,397722.0
1763782020,2744.63,2745.6,2744.04,2744.99,363284.0
1763782080,2744.52,2746.1,2744.01,2746.09,386242.0
1763782140,2746.08,2747.22,2745.86,2746.57,313962.0
1763782200,2746.56,2750.41,2745.85,2748.98,1016740.0
1763782260,2748.98,2750.31,2747.56,2749.11,959196.0
1763782320,2749.41,2749.87,2748.33,2749.69,262630.0
1763782380,2749.86,2751.81,2749.56,2751.81,276298.0
1763782440,2751.99,2752.22,2747.01,2748.95,385642.0
1763782500,2748.95,2748.95,2744.58,2744.71,637690.0
1763782560,2744.42,2744.71,2742.24,2742.72,443182.0
1763782620,2742.72,2744.52,2741.65,2743.9,400778.0
1763782680,2744.04,2746.58,2743.73,2746.41,375840.0
1763782740,2746.42,2748.7,2746.27,2747.99,679012.0
1763782800,2748.0,2748.82,2746.48,2746.96,184826.0
1763782860,2747.15,2749.89,2747.14,2749.13,274450.0
1763782920,2749.13,2749.13,2746.03,2748.0,243722.0
1763782980,2747.99,2748.09,2746.45,2746.91,768910.0
1763783040,2746.92,2747.55,2746.18,2747.35,164288.0
1763783100,2747.35,2747.46,2745.48,2746.72,308276.0
1763783160,2746.72,2746.73,2744.46,2746.25,242122.0
1763783220,2746.37,2746.87,2745.42,2745.8,209096.0
1763783280,2745.79,2746.17,2743.5,2744.14,597028.0
1763783340,2744.14,2745.16,2743.5,2744.43,287916.0
1763783400,2744.43,2747.84,2744.43,2745.4,564118.0
1763783460,2745.39,2745.97,2744.34,2744.34,233668.0
1763783520,2744.18,2745.1,2743.21,2744.75,260800.0
1763783580,2744.76,2750.08,2744.0,2750.08,1419902.0
1763783640,2749.93,2751.91,2749.85,2751.91,651778.0
1763783700,2751.91,2754.6,2751.68,2753.27,1137506.0
1763783760,2753.5,2753.68,2752.81,2752.83,249744.0
1763783820,2752.84,2753.17,2752.39,2752.64,267988.0
1763783880,2752.93,2753.33,2752.0,2752.0,198928.0
1763783940,2752.01,2752.14,2751.16,2751.17,284150.0
1763784000,2751.17,2752.72,2750.8,2752.71,602790.0
1763784060,2752.99,2752.99,2750.81,2751.99,210974.0
1763784120,2751.99,2753.09,2751.0,2751.0,206512.0
1763784180,2751.0,2751.0,2745.7,2745.71,584508.0
1763784240,2745.71,2747.34,2740.74,2746.81,1455266.0
1763784300,2746.81,2748.4,2743.1,2746.71,2263110.0
1763784360,2746.53,2746.53,2742.26,2742.26,895176.0
1763784420,2742.08,2742.95,2740.56,2741.86,1029346.0
1763784480,2741.94,2743.48,2741.94,2742.54,847510.0
1763784540,2742.54,2743.0,2741.08,2741.28,512956.0
1763784600,2741.28,2742.69,2741.0,2742.69,371392.0
1763784660,2742.69,2742.69,2738.35,2739.56,960642.0
1763784720,2739.56,2740.22,2734.47,2734.48,1602050.0
1763784780,2734.75,2734.98,2731.87,2732.7,2694532.0
1763784840,2732.87,2734.47,2731.46,2733.83,1093870.0
1763784900,2734.04,2734.68,2730.22,2731.47,1212346.0
1763784960,2731.3,2732.55,2730.13,2730.81,822398.0
1763785020,2730.81,2730.82,2728.47,2728.49,2118980.0
1763785080,2728.49,2730.25,2727.63,2728.22,1031456.0
1763785140,2728.26,2729.92,2727.32,2727.51,939528.0
1763785200,2727.51,2732.38,2727.34,2732.37,1295160.0
1763785260,2732.75,2734.64,2731.86,2734.56,938896.0
1763785320,2734.65,2737.76,2731.84,2733.46,1506350.0
1763785380,2733.45,2733.6,2729.89,2729.9,442838.0
1763785440,2729.9,2730.0,2725.43,2729.93,1631424.0
1763785500,2729.31,2741.15,2729.31,2739.79,1618734.0
1763785560,2739.55,2739.7,2735.07,2735.93,942352.0
1763785620,2736.87,2736.87,2734.41,2736.45,781384.0
1763785680,2736.32,2737.02,2735.07,2735.68,377532.0
1763785740,2735.67,2735.74,2734.61,2735.35,315614.0
1763785800,2735.35,2740.66,2735.35,2738.27,1481022.0
1763785860,2737.91,2740.01,2737.75,2739.1,653116.0
1763785920,2738.91,2738.92,2736.48,2737.81,943408.0
1763785980,2737.81,2739.33,2736.78,2737.43,485014.0
1763786040,2737.84,2740.72,2736.62,2737.61,480214.0
1763786100,2737.62,2738.13,2729.38,2729.41,867098.0
1763786160,2729.35,2729.35,2725.25,2726.98,1692436.0
1763786220,2727.12,2728.11,2725.75,2728.1,669988.0
1763786280,2728.1,2728.98,2727.56,2728.94,596384.0
1763786340,2728.93,2729.46,2725.7,2729.2,1523524.0
1763786400,2729.33,2730.7,2728.03,2730.43,396832.0
1763786460,2730.43,2731.18,2726.62,2729.43,507332.0
1763786520,2729.37,2731.28,2728.0,2730.43,287178.0
1763786580,2730.29,2730.72,2728.17,2730.57,436138.0
1763786640,2730.57,2734.01,2730.27,2733.21,593310.0
1763786700,2733.19,2737.46,2732.2,2735.57,1917852.0
1763786760,2735.57,2736.8,2734.16,2734.31,497250.0
1763786820,2734.16,2735.34,2730.78,2735.33,1192834.0
1763786880,2735.34,2736.66,2734.79,2735.53,326846.0
1763786940,2735.57,2737.76,2735.53,2737.44,313738.0
1763787000,2737.45,2739.49,2737.11,2737.68,627994.0
1763787060,2737.69,2740.7,2737.38,2740.7,482086.0
1763787120,2740.7,2746.85,2740.7,2745.37,1646698.0
1763787180,2745.52,2746.12,2744.51,2745.42,1181158.0
1763787240,2745.43,2746.44,2743.2,2745.29,614232.0
1763787300,2745.3,2748.99,2744.19,2747.09,1631238.0
1763787360,2746.86,2746.86,2742.9,2743.94,484364.0
1763787420,2743.58,2744.96,2743.24,2743.65,298388.0
1763787480,2743.64,2745.0,2743.64,2744.74,319872.0
1763787540,2744.75,2746.26,2744.74,2746.1,617320.0
1763787600,2746.4,2747.89,2744.63,2747.65,754248.0
1763787660,2747.89,2748.64,2744.35,2744.35,618264.0
1763787720,2744.36,2744.48,2743.02,2743.88,480054.0
1763787780,2743.79,2747.41,2743.53,2746.74,948194.0
1763787840,2746.8,2747.69,2744.36,2744.37,239942.0
1763787900,2744.38,2747.52,2744.38,2747.5,361818.0
1763787960,2747.45,2748.45,2743.78,2744.11,730714.0
1763788020,2743.92,2743.92,2740.04,2740.95,650622.0
1763788080,2741.21,2743.4,2740.58,2743.27,765910.0
1763788140,2743.27,2746.3,2743.27,2746.05,436700.0
1763788200,2746.04,2748.02,2744.79,2746.74,831268.0
1763788260,2746.74,2747.91,2743.68,2743.85,279920.0
1763788320,2744.11,2744.5,2742.76,2743.63,400976.0
1763788380,2743.62,2746.5,2743.57,2745.82,337046.0
1763788440,2745.81,2745.9,2743.22,2743.23,291030.0
1763788500,2743.23,2743.23,2738.14,2738.15,954554.0
1763788560,2738.6,2738.61,2735.26,2735.77,873732.0
1763788620,2735.68,2737.62,2734.36,2735.73,938132.0
1763788680,2735.88,2738.44,2735.62,2737.29,306000.0
1763788740,2737.29,2738.15,2736.9,2737.82,346524.0
1763788800,2737.67,2739.67,2736.05,2736.35,311728.0
1763788860,2736.36,2736.36,2730.39,2730.65,1112496.0
1763788920,2731.04,2734.97,2730.74,2734.96,629734.0
1763788980,2734.97,2734.97,2729.18,2729.5,3135770.0
1763789040,2729.32,2730.49,2729.01,2729.68,1591422.0
1763789100,2729.6,2731.67,2729.31,2729.87,453786.0
1763789160,2729.88,2732.63,2729.59,2732.19,888140.0
1763789220,2732.18,2733.44,2731.34,2733.44,270986.0
1763789280,2733.21,2737.4,2733.2,2735.37,327324.0
1763789340,2735.37,2736.51,2735.0,2736.01,662444.0
1763789400,2736.98,2738.39,2732.48,2732.93,1303294.0
1763789460,2732.47,2732.58,2730.58,2730.6,1123562.0
1763789520,2730.61,2731.99,2727.0,2731.99,1281062.0
1763789580,2732.0,2733.81,2729.01,2729.92,511316.0
1763789640,2729.92,2732.3,2729.62,2732.3,386626.0
1763789700,2732.3,2733.52,2730.6,2733.29,992008.0
1763789760,2733.28,2735.46,2733.08,2734.8,594688.0
1763789820,2734.8,2736.53,2730.6,2731.08,478076.0
1763789880,2730.85,2731.25,2727.87,2729.4,414444.0
1763789940,2729.64,2730.0,2728.51,2729.1,562308.0
1763790000,2729.09,2730.12,2727.75,2728.38,630394.0
1763790060,2728.39,2728.96,2726.15,2727.26,682974.0
1763790120,2727.04,2728.09,2726.34,2727.26,1305180.0
1763790180,2727.4,2729.76,2727.4,2729.76,379700.0
1763790240,2729.75,2730.64,2728.31,2730.34,442050.0
1763790300,2730.35,2736.5,2730.14,2732.88,3402870.0
1763790360,2732.89,2733.37,2729.74,2732.58,2774766.0
1763790420,2732.65,2737.47,2732.4,2736.85,2902052.0
1763790480,2736.71,2737.98,2735.66,2735.67,1157096.0
1763790540,2735.39,2735.76,2734.02,2734.24,378412.0
1763790600,2734.39,2736.8,2734.09,2735.75,336624.0
1763790660,2735.68,2736.2,2731.38,2732.94,430786.0
1763790720,2732.93,2736.2,2732.71,2736.19,600940.0
1763790780,2736.5,2737.86,2735.45,2737.11,764102.0
1763790840,2737.13,2741.66,2737.13,2741.66,1323760.0
1763790900,2741.65,2743.78,2740.89,2743.77,671854.0
1763790960,2743.78,2744.97,2741.97,2742.86,764706.0
1763791020,2743.21,2743.49,2742.48,2742.48,327510.0
1763791080,2742.44,2742.75,2741.58,2742.24,209898.0
1763791140,2742.25,2743.09,2741.52,2743.08,585546.0
1763791200,2743.16,2743.86,2741.5,2741.74,593608.0
1763791260,2741.75,2742.96,2740.74,2741.63,489088.0
1763791320,2741.64,2742.34,2739.69,2741.43,509056.0
1763791380,2741.44,2742.76,2740.84,2742.75,340552.0
1763791440,2743.35,2744.99,2741.08,2741.11,1084132.0
1763791500,2740.92,2741.15,2734.58,2735.8,720102.0
1763791560,2735.53,2737.29,2734.54,2736.71,841086.0
1763791620,2736.54,2738.62,2736.53,2737.09,500822.0
1763791680,2737.09,2737.09,2732.7,2735.01,2571408.0
1763791740,2735.02,2735.31,2730.61,2731.9,1827434.0
1763791800,2732.02,2733.99,2731.35,2733.99,547892.0
1763791860,2734.31,2739.95,2734.27,2739.65,609592.0
1763791920,2739.57,2741.0,2738.09,2740.94,683516.0
1763791980,2740.93,2741.32,2739.5,2740.77,523066.0
1763792040,2740.76,2741.9,2740.56,2741.82,183484.0
1763792100,2741.9,2742.2,2737.89,2741.75,1251934.0
1763792160,2741.76,2744.41,2741.76,2742.61,1174084.0
1763792220,2742.6,2744.11,2740.02,2743.5,1127630.0
1763792280,2743.72,2745.03,2742.32,2743.28,3116568.0
1763792340,2743.02,2743.87,2742.0,2742.27,2797144.0
1763792400,2742.27,2744.84,2741.33,2744.68,663136.0
1763792460,2744.38,2748.21,2744.38,2747.95,1402472.0
1763792520,2747.72,2753.44,2746.84,2753.44,2997104.0
1763792580,2753.21,2753.21,2750.31,2750.67,756002.0
1763792640,2750.67,2751.26,2748.95,2749.74,956546.0
1763792700,2749.74,2750.78,2748.89,2750.28,1121130.0
1763792760,2750.27,2752.73,2750.0,2752.47,1087386.0
1763792820,2752.48,2753.0,2750.02,2750.1,379748.0
1763792880,2750.1,2750.99,2749.11,2749.92,339260.0
1763792940,2749.93,2750.98,2749.78,2749.99,280640.0
1763793000,2750.09,2751.7,2749.16,2751.7,569512.0
1763793060,2751.7,2754.4,2751.31,2752.76,1940438.0
1763793120,2752.77,2755.65,2752.44,2754.53,877704.0
1763793180,2754.54,2758.92,2752.77,2757.67,2004588.0
1763793240,2758.18,2764.34,2757.81,2763.98,3320456.0
1763793300,2763.88,2767.64,2761.37,2761.97,3939892.0
1763793360,2761.97,2762.13,2759.99,2761.3,1699276.0
1763793420,2761.3,2762.53,2760.21,2762.53,980182.0
1763793480,2762.4,2764.14,2758.95,2758.95,1482164.0
1763793540,2759.25,2764.19,2759.25,2761.75,1372694.0
1763793600,2761.74,2764.18,2758.94,2759.5,2287466.0
1763793660,2759.31,2760.2,2757.63,2759.59,1005374.0
1763793720,2759.59,2760.95,2758.48,2760.14,640676.0
1763793780,2760.13,2760.21,2759.02,2760.0,480340.0
1763793840,2760.0,2762.23,2760.0,2761.32,458422.0
1763793900,2761.32,2764.24,2760.73,2763.34,1095818.0
1763793960,2763.34,2763.34,2759.85,2761.06,600776.0
1763794020,2761.06,2765.91,2760.29,2763.24,976482.0
1763794080,2762.78,2765.32,2762.78,2763.06,966088.0
1763794140,2763.05,2763.12,2757.29,2757.3,852204.0
1763794200,2757.0,2759.15,2756.67,2757.55,2636734.0
1763794260,2757.72,2760.64,2757.61,2760.11,954988.0
1763794320,2760.12,2762.74,2760.11,2762.41,436434.0
1763794380,2762.41,2762.67,2760.11,2761.65,316236.0
1763794440,2761.69,2763.0,2761.24,2762.99,267000.0
1763794500,2761.76,2765.0,2761.7,2764.0,1549994.0
1763794560,2763.87,2765.64,2762.78,2765.64,1264502.0
1763794620,2765.68,2766.56,2764.27,2765.66,1558128.0
1763794680,2765.79,2765.95,2763.48,2764.7,1937170.0
1763794740,2764.7,2764.99,2763.96,2764.75,381548.0
1763794800,2764.75,2770.0,2763.15,2763.15,3193746.0
1763794860,2762.64,2766.44,2762.64,2765.34,774260.0
1763794920,2765.35,2768.68,2759.71,2760.26,3187930.0
1763794980,2760.01,2761.0,2757.83,2759.98,1246272.0
1763795040,2759.99,2763.04,2757.23,2757.95,2445442.0
1763795100,2758.02,2760.22,2756.53,2756.54,824604.0
1763795160,2756.54,2760.36,2756.51,2760.36,577414.0
1763795220,2760.36,2763.74,2757.42,2758.86,2869152.0
1763795280,2758.86,2760.24,2758.33,2758.34,607748.0
1763795340,2758.63,2759.21,2757.47,2758.9,905582.0
1763795400,2758.9,2760.93,2758.32,2760.37,615896.0
1763795460,2760.38,2760.98,2757.44,2757.94,773834.0
1763795520,2757.84,2758.57,2756.48,2758.33,506336.0
1763795580,2758.33,2758.33,2756.37,2756.37,402488.0
1763795640,2756.37,2758.57,2756.37,2758.43,580868.0
1763795700,2758.75,2760.9,2758.44,2760.22,419196.0
1763795760,2760.23,2762.35,2758.51,2758.6,1526812.0
1763795820,2758.51,2759.12,2756.14,2757.79,1581030.0
1763795880,2757.68,2758.45,2755.98,2757.04,830282.0
1763795940,2756.96,2760.0,2756.95,2759.34,305224.0
1763796000,2758.82,2764.08,2758.7,2764.08,478070.0
1763796060,2764.27,2767.42,2763.86,2763.86,1048634.0
1763796120,2763.87,2763.87,2761.84,2763.78,326842.0
1763796180,2764.01,2765.0,2763.02,2763.27,319598.0
1763796240,2763.27,2763.27,2758.72,2758.88,438324.0
1763796300,2758.85,2758.85,2755.72,2757.09,664174.0
1763796360,2757.08,2758.4,2756.5,2757.96,304972.0
1763796420,2757.97,2759.61,2757.97,2759.55,222900.0
1763796480,2759.53,2759.53,2757.92,2758.51,274526.0
1763796540,2758.52,2759.67,2758.38,2759.17,164576.0
1763796600,2759.17,2763.5,2758.41,2763.45,467304.0
1763796660,2763.45,2763.68,2761.49,2761.49,577580.0
1763796720,2761.49,2761.86,2760.48,2761.25,536202.0
1763796780,2761.25,2762.51,2760.9,2761.83,244070.0
1763796840,2761.19,2761.55,2759.0,2759.01,318786.0
1763796900,2758.67,2758.67,2755.21,2755.21,567076.0
1763796960,2755.36,2756.49,2753.41,2753.93,829644.0
1763797020,2753.92,2755.0,2753.66,2754.99,353750.0
1763797080,2754.99,2755.77,2754.5,2755.05,356150.0
1763797140,2755.05,2759.57,2755.05,2758.29,635604.0
1763797200,2758.29,2760.36,2756.14,2760.35,1007270.0
1763797260,2760.89,2761.03,2754.43,2756.3,1509486.0
1763797320,2756.29,2760.36,2755.44,2759.05,2420474.0
1763797380,2759.05,2759.89,2758.78,2759.64,209050.0
1763797440,2759.64,2759.78,2758.01,2758.1,238880.0
1763797500,2757.73,2759.44,2756.75,2758.76,538496.0
1763797560,2758.49,2761.25,2757.87,2761.06,1013404.0
1763797620,2761.32,2761.45,2756.1,2757.46,1585648.0
1763797680,2757.46,2760.18,2757.46,2757.75,333152.0
1763797740,2757.75,2757.75,2755.02,2755.22,446654.0
1763797800,2755.35,2755.96,2754.55,2755.34,519046.0
1763797860,2755.33,2759.62,2755.33,2756.9,2200540.0
1763797920,2756.89,2759.08,2756.02,2756.66,248810.0
1763797980,2756.53,2756.53,2755.32,2756.15,207948.0
1763798040,2755.87,2757.11,2755.04,2756.91,156864.0
1763798100,2756.9,2757.12,2755.12,2755.89,611292.0
1763798160,2755.89,2756.88,2755.44,2755.45,194828.0
1763798220,2755.45,2756.53,2755.44,2755.93,242302.0
1763798280,2755.79,2758.2,2754.38,2755.61,2280570.0
1763798340,2755.66,2756.57,2754.34,2755.14,458980.0
1763798400,2755.13,2755.36,2753.0,2753.21,437302.0
1763798460,2753.15,2753.9,2751.14,2753.9,1278126.0
1763798520,2753.93,2754.12,2749.25,2750.38,3621164.0
1763798580,2750.39,2750.39,2747.2,2748.87,1217974.0
1763798640,2748.88,2748.88,2745.99,2747.5,979816.0
1763798700,2747.58,2749.8,2746.0,2746.0,1991570.0
1763798760,2745.74,2747.0,2745.33,2746.01,982388.0
1763798820,2746.01,2749.36,2746.01,2746.86,574984.0
1763798880,2747.05,2748.33,2745.95,2746.91,426296.0
1763798940,2746.91,2747.46,2744.45,2745.59,2715436.0
1763799000,2745.89,2746.65,2744.77,2744.77,527864.0
1763799060,2744.77,2745.27,2743.23,2743.94,560772.0
1763799120,2743.94,2745.96,2743.62,2745.58,946028.0
1763799180,2745.58,2745.88,2743.11,2744.2,748564.0
1763799240,2744.18,2746.0,2744.17,2745.63,415716.0
1763799300,2745.63,2745.64,2743.45,2744.49,384848.0
1763799360,2745.13,2745.78,2743.13,2744.74,590322.0
1763799420,2744.75,2745.24,2738.59,2739.96,1282306.0
1763799480,2739.95,2739.99,2734.53,2734.69,3540390.0
1763799540,2734.83,2736.27,2731.91,2732.58,3134172.0
1763799600,2732.57,2734.26,2731.22,2733.96,4219924.0
1763799660,2734.14,2735.22,2733.0,2733.0,1492342.0
1763799720,2733.0,2733.69,2730.01,2731.33,2463634.0
1763799780,2731.91,2732.63,2730.79,2732.1,1705724.0
1763799840,2732.57,2734.0,2731.07,2731.69,1292304.0
1763799900,2731.44,2732.81,2728.88,2729.44,2053794.0
1763799960,2729.86,2730.39,2725.91,2730.23,3832838.0
1763800020,2730.02,2730.14,2725.82,2727.2,2021900.0
1763800080,2727.21,2728.41,2726.36,2727.99,761320.0
1763800140,2727.99,2729.64,2727.27,2727.78,2963056.0
1763800200,2728.09,2730.03,2727.24,2729.4,1398068.0
1763800260,2729.43,2730.0,2727.01,2727.55,1852248.0
1763800320,2727.27,2727.27,2721.47,2723.77,3035904.0
1763800380,2723.65,2725.77,2720.28,2720.97,2266732.0
1763800440,2720.69,2725.77,2717.35,2724.02,8665612.0
1763800500,2723.91,2736.56,2723.29,2731.12,7162482.0
1763800560,2731.13,2732.31,2729.57,2729.61,1007380.0
1763800620,2729.77,2732.17,2728.24,2728.25,3956780.0
1763800680,2728.25,2728.77,2724.53,2727.19,1757942.0
1763800740,2726.72,2726.72,2722.0,2722.43,1739822.0
1763800800,2722.46,2724.11,2722.11,2723.59,1227586.0
1763800860,2723.23,2726.28,2722.27,2725.33,1416792.0
1763800920,2725.51,2725.97,2723.22,2725.78,617782.0
1763800980,2725.78,2727.91,2723.15,2727.91,1256000.0
1763801040,2727.69,2728.2,2726.23,2727.86,1314482.0
1763801100,2728.08,2728.08,2724.17,2724.17,1039692.0
1763801160,2725.72,2733.54,2725.72,2733.53,5197836.0
1763801220,2732.6,2735.59,2731.97,2733.88,2065622.0
1763801280,2733.88,2735.6,2733.7,2734.88,577608.0
1763801340,2734.88,2734.88,2731.3,2733.03,970108.0
1763801400,2733.03,2733.79,2730.43,2733.79,881714.0
1763801460,2733.78,2735.71,2732.44,2734.76,597578.0
1763801520,2734.75,2736.83,2733.66,2735.28,866868.0
1763801580,2735.28,2737.06,2734.47,2735.41,894010.0
1763801640,2735.15,2736.58,2734.88,2734.88,912396.0
1763801700,2734.86,2734.87,2732.58,2733.27,559778.0
1763801760,2733.27,2734.24,2731.08,2731.08,483862.0
1763801820,2731.09,2731.91,2730.66,2730.66,1189076.0
1763801880,2730.67,2730.67,2728.56,2728.77,1021486.0
1763801940,2728.78,2729.2,2728.44,2728.92,516254.0
1763802000,2728.91,2731.98,2728.91,2731.79,1132006.0
1763802060,2731.78,2733.01,2731.0,2732.9,673690.0
1763802120,2732.89,2734.39,2732.02,2733.99,499592.0
1763802180,2734.37,2736.0,2732.39,2733.47,1536526.0
1763802240,2733.48,2733.82,2730.39,2730.75,1504244.0
1763802300,2730.75,2732.85,2730.51,2732.84,539950.0
1763802360,2732.84,2734.72,2731.89,2732.01,616882.0
1763802420,2731.88,2732.1,2729.0,2732.0,849984.0
1763802480,2732.0,2734.32,2731.32,2733.84,438442.0
1763802540,2733.44,2735.14,2732.64,2734.94,877652.0
1763802600,2734.93,2735.0,2733.08,2735.0,512708.0
1763802660,2734.99,2735.0,2733.7,2734.45,807864.0
1763802720,2734.44,2738.73,2734.07,2738.46,1248078.0
1763802780,2738.47,2738.6,2736.75,2737.6,537188.0
1763802840,2737.6,2737.95,2735.95,2735.95,371744.0
1763802900,2735.62,2735.62,2731.38,2735.29,1186828.0
1763802960,2735.29,2735.3,2730.26,2730.6,422034.0
1763803020,2730.84,2730.97,2729.0,2730.96,760320.0
1763803080,2730.97,2730.97,2729.0,2729.05,289168.0
1763803140,2729.05,2729.21,2727.08,2727.99,673394.0
1763803200,2727.92,2727.96,2723.87,2725.93,3969228.0
1763803260,2725.93,2726.05,2720.58,2721.58,1771042.0
1763803320,2721.65,2723.39,2720.08,2723.39,2248316.0
1763803380,2723.67,2724.0,2721.47,2722.48,1399634.0
1763803440,2722.37,2724.25,2721.76,2724.24,567218.0
1763803500,2724.0,2725.55,2723.67,2724.11,705574.0
1763803560,2724.11,2724.12,2721.15,2722.42,577568.0
1763803620,2722.42,2723.56,2721.66,2723.56,303704.0
1763803680,2723.63,2726.0,2723.63,2724.72,467112.0
1763803740,2724.63,2725.87,2724.16,2725.87,858818.0
1763803800,2725.57,2725.99,2723.04,2723.47,1135282.0
1763803860,2723.46,2723.47,2720.6,2720.94,781932.0
1763803920,2720.93,2728.84,2720.93,2728.53,720868.0
1763803980,2728.85,2729.64,2726.64,2727.16,1200764.0
1763804040,2727.32,2728.08,2726.67,2727.38,1113848.0
1763804100,2727.65,2735.22,2727.5,2734.06,1430696.0
1763804160,2734.97,2738.0,2734.97,2736.92,1910376.0
1763804220,2737.0,2737.0,2733.38,2733.38,1102446.0
1763804280,2733.52,2734.26,2733.3,2733.77,400588.0
1763804340,2733.78,2737.83,2733.39,2737.21,1156436.0
1763804400,2737.2,2737.32,2734.26,2734.89,693660.0
1763804460,2734.9,2735.38,2730.17,2731.88,1339792.0
1763804520,2731.88,2732.0,2727.67,2728.76,1077198.0
1763804580,2728.76,2729.72,2726.88,2729.72,787972.0
1763804640,2729.72,2730.4,2727.6,2728.61,628530.0
1763804700,2728.44,2729.38,2727.1,2728.99,874396.0
1763804760,2729.2,2731.43,2729.2,2730.31,889222.0
1763804820,2730.32,2733.66,2730.32,2733.66,688374.0
1763804880,2733.76,2734.0,2733.0,2733.22,318400.0
1763804940,2733.29,2733.6,2731.0,2731.0,226692.0
1763805000,2730.93,2731.49,2728.18,2729.28,317904.0
1763805060,2729.23,2729.57,2727.0,2728.22,527246.0
1763805120,2728.23,2730.11,2727.94,2729.33,391990.0
1763805180,2729.33,2730.72,2728.91,2729.5,272806.0
1763805240,2729.51,2729.99,2729.0,2729.01,563114.0
1763805300,2729.0,2729.01,2726.25,2727.28,333842.0
1763805360,2727.39,2727.45,2724.48,2725.26,1597722.0
1763805420,2725.25,2725.26,2723.55,2724.63,837308.0
1763805480,2724.63,2724.63,2723.7,2723.71,348548.0
1763805540,2723.71,2724.96,2723.57,2724.82,502116.0
1763805600,2724.82,2726.36,2724.52,2725.76,608080.0
1763805660,2725.77,2727.11,2725.54,2726.33,1270434.0
1763805720,2726.34,2728.8,2726.34,2728.78,603616.0
1763805780,2728.77,2730.27,2727.36,2728.84,531298.0
1763805840,2728.48,2728.48,2725.83,2726.48,485270.0
1763805900,2726.49,2728.72,2725.62,2727.64,313396.0
1763805960,2727.64,2728.66,2726.58,2727.11,335122.0
1763806020,2727.11,2728.31,2726.31,2727.13,733470.0
1763806080,2727.14,2727.83,2727.0,2727.61,334492.0
1763806140,2727.6,2727.94,2725.05,2725.53,491974.0
1763806200,2725.54,2727.34,2725.13,2727.33,448802.0
1763806260,2727.65,2730.23,2727.65,2730.04,873718.0
1763806320,2730.04,2730.41,2728.88,2730.13,2234870.0
1763806380,2729.83,2730.16,2728.8,2729.95,930112.0
1763806440,2729.95,2729.95,2727.27,2727.27,329066.0
1763806500,2727.18,2727.27,2725.09,2725.64,420610.0
1763806560,2725.64,2726.99,2721.86,2722.43,981346.0
1763806620,2721.95,2722.11,2716.77,2716.85,4793082.0
1763806680,2716.49,2717.87,2714.1,2715.72,3582658.0
1763806740,2715.66,2716.61,2714.23,2715.42,1013470.0
1763806800,2715.43,2717.98,2714.15,2717.35,1127136.0
1763806860,2717.36,2717.79,2715.9,2716.36,629610.0
1763806920,2716.37,2720.0,2716.37,2719.99,1179314.0
1763806980,2720.08,2720.44,2717.72,2717.73,819590.0
1763807040,2717.5,2717.51,2713.33,2714.82,1088596.0
1763807100,2714.03,2714.03,2707.01,2710.13,7116216.0
1763807160,2710.49,2711.43,2708.4,2710.96,1841918.0
1763807220,2710.96,2711.02,2709.6,2710.86,856390.0
1763807280,2711.0,2711.98,2709.81,2710.53,1010756.0
1763807340,2709.96,2710.13,2708.0,2709.4,1278440.0
1763807400,2709.41,2712.76,2709.39,2711.71,1618496.0
1763807460,2711.18,2712.33,2710.36,2712.33,770728.0
1763807520,2712.32,2713.01,2711.48,2711.48,778862.0
1763807580,2711.72,2713.49,2711.0,2712.28,1199934.0
1763807640,2712.29,2713.66,2711.95,2713.58,426246.0
1763807700,2713.58,2716.19,2713.01,2715.0,1126084.0
1763807760,2715.0,2715.36,2713.73,2715.03,449218.0
1763807820,2714.82,2714.82,2711.0,2712.52,713574.0
1763807880,2712.65,2715.64,2712.26,2714.39,829402.0
1763807940,2714.4,2714.4,2712.1,2712.59,1102962.0
1763808000,2712.44,2713.0,2712.01,2712.08,1224094.0
1763808060,2712.08,2712.09,2707.99,2709.3,1923872.0
1763808120,2709.3,2709.53,2707.69,2708.73,1192954.0
1763808180,2708.52,2711.0,2708.04,2710.59,864138.0
1763808240,2710.59,2712.09,2709.27,2711.52,945742.0
1763808300,2711.51,2716.13,2711.51,2713.85,1559228.0
1763808360,2713.85,2714.82,2713.11,2713.38,654416.0
1763808420,2713.38,2713.52,2710.23,2710.66,613528.0
1763808480,2710.76,2711.09,2708.38,2708.38,758066.0
1763808540,2708.38,2709.17,2706.01,2706.54,2345350.0
1763808600,2706.53,2707.88,2705.01,2706.9,2658192.0
1763808660,2706.9,2709.11,2706.9,2707.97,806080.0
1763808720,2708.15,2708.22,2705.21,2706.39,1358532.0
1763808780,2706.23,2706.52,2705.71,2706.21,780964.0
1763808840,2706.22,2706.7,2704.46,2706.69,2342350.0
1763808900,2707.0,2708.8,2706.33,2708.05,865030.0
1763808960,2708.05,2709.87,2707.76,2709.47,1129934.0
1763809020,2709.28,2711.93,2709.03,2711.62,1403348.0
1763809080,2711.63,2712.99,2711.19,2711.41,931470.0
1763809140,2711.41,2712.18,2711.12,2711.76,311592.0
1763809200,2711.77,2713.49,2711.63,2712.15,599914.0
1763809260,2712.0,2712.55,2711.0,2711.52,394688.0
1763809320,2711.62,2712.36,2711.26,2711.5,489348.0
1763809380,2711.5,2712.13,2710.98,2711.13,339516.0
1763809440,2711.13,2711.31,2705.24,2705.75,958568.0
1763809500,2705.65,2710.64,2702.88,2710.44,1200672.0
1763809560,2710.44,2715.16,2710.19,2715.16,1537324.0
1763809620,2715.0,2715.51,2713.24,2714.88,1787264.0
1763809680,2714.88,2722.24,2714.0,2721.73,3886188.0
1763809740,2721.83,2724.52,2721.45,2721.94,3251516.0
1763809800,2721.99,2724.99,2721.47,2721.9,3111760.0
1763809860,2721.91,2724.33,2721.48,2723.26,1748318.0
1763809920,2723.14,2728.0,2722.51,2727.99,2082582.0
1763809980,2728.0,2728.0,2724.78,2727.81,1142818.0
1763810040,2727.81,2729.81,2727.43,2728.0,1224024.0
1763810100,2728.01,2729.89,2726.33,2729.85,990538.0
1763810160,2729.49,2729.72,2724.71,2725.08,870894.0
1763810220,2725.08,2725.78,2724.02,2724.85,634618.0
1763810280,2724.96,2725.18,2723.68,2723.69,478362.0
1763810340,2723.69,2724.45,2722.25,2723.09,615346.0
1763810400,2723.09,2723.69,2721.19,2721.35,620760.0
1763810460,2721.35,2725.92,2721.35,2724.84,645358.0
1763810520,2724.84,2725.0,2723.27,2723.28,616730.0
1763810580,2723.17,2723.7,2721.36,2721.49,544506.0
1763810640,2721.5,2724.46,2721.01,2724.32,581768.0
1763810700,2724.18,2726.33,2723.88,2725.72,649920.0
1763810760,2725.72,2733.18,2725.51,2732.93,2460222.0
1763810820,2732.93,2736.02,2731.46,2736.0,4136586.0
1763810880,2736.44,2739.55,2734.05,2737.42,3791036.0
1763810940,2737.44,2737.44,2734.85,2735.04,947178.0
1763811000,2735.04,2736.08,2733.72,2735.53,2284548.0
1763811060,2735.53,2735.87,2734.0,2734.14,1964912.0
1763811120,2734.15,2735.53,2734.01,2734.86,754764.0
1763811180,2734.87,2736.85,2734.63,2736.74,709620.0
1763811240,2736.45,2736.99,2735.98,2736.54,805438.0
1763811300,2736.91,2739.55,2736.0,2739.31,1402442.0
1763811360,2739.32,2741.68,2738.82,2740.93,2336800.0
1763811420,2740.93,2740.93,2738.0,2739.29,710112.0
1763811480,2739.29,2739.47,2736.65,2736.97,481498.0
1763811540,2737.21,2737.92,2736.67,2737.37,411584.0
1763811600,2737.37,2737.96,2736.22,2737.51,702128.0
1763811660,2737.51,2737.96,2736.01,2737.32,784060.0
1763811720,2737.07,2738.87,2737.07,2738.86,1051632.0
1763811780,2738.86,2740.41,2737.7,2740.41,485868.0
1763811840,2740.31,2740.53,2739.1,2740.01,884674.0
1763811900,2740.01,2740.01,2739.0,2739.23,740218.0
1763811960,2739.03,2739.88,2738.12,2738.72,1378272.0
1763812020,2738.72,2741.72,2738.68,2739.08,634166.0
1763812080,2739.15,2740.0,2737.41,2738.6,416366.0
1763812140,2738.41,2738.93,2737.62,2737.81,346310.0
1763812200,2737.81,2738.94,2737.47,2738.07,410172.0
1763812260,2738.35,2739.09,2738.07,2738.81,520294.0
1763812320,2738.81,2738.93,2737.55,2737.55,739972.0
1763812380,2737.56,2739.41,2737.55,2738.84,498650.0
1763812440,2738.83,2738.83,2735.11,2735.11,1659538.0
1763812500,2735.12,2736.24,2735.07,2735.59,960226.0
1763812560,2735.58,2737.45,2734.79,2737.45,463628.0
1763812620,2737.45,2737.77,2735.99,2736.9,406938.0
1763812680,2736.9,2737.09,2734.48,2734.49,668490.0
1763812740,2734.49,2734.49,2734.0,2734.0,2096526.0
1763812800,2734.0,2734.89,2734.0,2734.09,1101832.0
1763812860,2734.1,2734.1,2732.31,2732.83,2667216.0
1763812920,2732.83,2732.92,2732.01,2732.91,1127890.0
1763812980,2732.91,2732.91,2732.0,2732.22,1153750.0
1763813040,2732.22,2732.22,2728.27,2728.27,2355904.0
1763813100,2728.4,2729.14,2727.15,2727.15,1217532.0
1763813160,2727.21,2728.12,2725.22,2727.0,2008078.0
1763813220,2726.79,2727.22,2725.62,2727.22,642932.0
1763813280,2727.22,2727.24,2719.15,2719.43,2542136.0
1763813340,2719.43,2719.7,2715.01,2715.97,3325070.0
1763813400,2715.96,2719.1,2712.34,2717.02,3178174.0
1763813460,2717.02,2717.39,2715.64,2716.21,749176.0
1763813520,2716.21,2716.21,2714.0,2714.33,1010296.0
1763813580,2714.33,2715.94,2714.12,2715.31,1021058.0
1763813640,2715.09,2715.09,2713.59,2714.99,1582434.0
1763813700,2715.15,2719.33,2715.15,2719.33,2310762.0
1763813760,2719.11,2719.62,2717.77,2717.77,1557988.0
1763813820,2717.77,2719.75,2716.61,2718.18,869922.0
1763813880,2717.56,2719.0,2716.66,2718.93,832880.0
1763813940,2718.98,2721.22,2718.98,2719.71,1555458.0
1763814000,2719.52,2719.72,2716.25,2718.74,805086.0
1763814060,2718.74,2718.88,2715.51,2715.95,504130.0
1763814120,2715.95,2717.17,2715.15,2716.56,614152.0
1763814180,2716.56,2718.94,2716.02,2718.09,922846.0
1763814240,2718.1,2719.99,2717.41,2719.18,1091644.0
1763814300,2718.9,2718.9,2715.82,2715.82,342086.0
1763814360,2715.77,2716.57,2714.41,2715.59,733526.0
1763814420,2715.79,2717.46,2715.79,2716.3,468794.0
1763814480,2716.3,2717.46,2714.56,2714.63,768670.0
1763814540,2714.63,2716.2,2714.01,2716.09,674388.0
1763814600,2716.08,2719.11,2716.01,2718.12,473050.0
1763814660,2717.94,2718.86,2716.32,2718.86,480222.0
1763814720,2718.9,2719.47,2717.16,2717.81,514720.0
1763814780,2717.81,2719.14,2716.53,2718.96,432556.0
1763814840,2718.95,2720.0,2716.73,2716.73,964318.0
1763814900,2716.32,2717.09,2715.39,2717.08,451340.0
1763814960,2717.09,2721.86,2717.08,2720.4,619294.0
1763815020,2720.39,2720.39,2718.61,2718.8,341842.0
1763815080,2718.8,2720.41,2718.61,2719.75,309740.0
1763815140,2719.75,2721.26,2719.52,2719.53,702700.0
1763815200,2719.02,2719.84,2718.04,2719.46,329006.0
1763815260,2719.46,2719.46,2714.0,2714.0,959638.0
1763815320,2713.34,2716.31,2712.73,2715.68,1259098.0
1763815380,2715.89,2715.98,2715.02,2715.56,666582.0
1763815440,2715.52,2715.52,2714.69,2714.9,345110.0
1763815500,2714.9,2716.57,2714.75,2715.71,432594.0
1763815560,2715.86,2716.65,2715.58,2716.01,313468.0
1763815620,2716.01,2716.4,2715.84,2716.37,386840.0
1763815680,2716.24,2716.24,2714.5,2715.07,767702.0
1763815740,2715.08,2715.08,2709.85,2710.42,1773718.0
1763815800,2710.58,2713.84,2710.04,2713.53,996924.0
1763815860,2713.53,2718.69,2712.88,2718.27,976790.0
1763815920,2718.14,2723.26,2716.71,2721.57,3942512.0
1763815980,2721.41,2721.91,2718.73,2718.73,1264032.0
1763816040,2718.71,2720.74,2718.57,2718.57,491394.0
1763816100,2718.55,2719.8,2718.55,2719.33,399866.0
1763816160,2719.32,2719.93,2718.7,2719.78,252780.0
1763816220,2719.29,2719.42,2716.98,2718.99,709202.0
1763816280,2718.77,2720.27,2718.6,2720.27,295838.0
1763816340,2720.27,2720.99,2719.12,2719.69,423450.0
1763816400,2719.69,2721.41,2719.18,2719.93,388744.0
1763816460,2719.92,2719.93,2717.1,2717.1,373582.0
1763816520,2717.1,2717.13,2712.4,2713.2,908156.0
1763816580,2713.2,2714.22,2712.3,2713.09,739580.0
1763816640,2713.1,2714.22,2712.49,2713.17,388538.0
1763816700,2713.18,2715.94,2710.38,2715.72,668104.0
1763816760,2715.72,2717.46,2715.18,2717.46,358758.0
1763816820,2717.75,2718.64,2716.98,2716.98,260142.0
1763816880,2716.99,2722.63,2716.51,2722.63,672278.0
1763816940,2722.64,2724.78,2722.31,2724.17,1347442.0
1763817000,2724.11,2730.76,2723.49,2729.7,2165946.0
1763817060,2729.7,2733.52,2728.25,2728.88,1698868.0
1763817120,2728.88,2728.96,2726.37,2728.96,1644040.0
1763817180,2728.96,2729.6,2727.88,2728.64,1051738.0
1763817240,2728.65,2729.6,2726.44,2727.83,527164.0
1763817300,2727.83,2729.03,2726.21,2727.0,749024.0
1763817360,2726.99,2728.45,2725.97,2726.06,612828.0
1763817420,2725.89,2726.18,2723.71,2725.89,1243950.0
1763817480,2725.88,2725.88,2724.02,2724.03,1063076.0
1763817540,2724.02,2724.4,2723.05,2723.8,424980.0
1763817600,2723.8,2723.8,2722.09,2722.09,316092.0
1763817660,2722.25,2724.83,2722.04,2724.83,468912.0
1763817720,2724.84,2726.73,2720.01,2720.24,1121338.0
1763817780,2720.24,2720.84,2718.47,2718.47,680710.0
1763817840,2718.47,2718.48,2714.34,2715.45,1026306.0
1763817900,2715.45,2715.7,2714.34,2714.8,1731802.0
1763817960,2714.81,2715.22,2713.65,2714.75,561578.0
1763818020,2714.75,2715.67,2714.36,2715.38,990336.0
1763818080,2715.38,2716.21,2714.66,2716.1,334536.0
1763818140,2716.11,2717.0,2715.53,2716.97,515502.0
1763818200,2716.97,2717.9,2716.0,2716.99,476250.0
1763818260,2717.0,2717.67,2715.38,2715.59,526670.0
1763818320,2715.58,2716.79,2714.41,2716.41,330582.0
1763818380,2716.41,2719.0,2715.01,2715.01,616344.0
1763818440,2715.01,2719.91,2714.55,2719.44,532782.0
1763818500,2719.56,2720.69,2717.0,2717.0,552124.0
1763818560,2717.0,2717.0,2711.07,2712.82,886248.0
1763818620,2712.2,2712.93,2710.33,2712.21,1276508.0
1763818680,2712.2,2713.62,2711.56,2712.79,717432.0
1763818740,2712.79,2714.0,2712.51,2714.0,420394.0
1763818800,2714.0,2715.5,2712.85,2712.85,455260.0
1763818860,2712.86,2714.34,2711.96,2713.97,1018684.0
1763818920,2713.98,2718.24,2713.97,2718.17,407302.0
1763818980,2718.17,2718.23,2716.47,2717.82,411640.0
1763819040,2717.61,2720.74,2717.11,2719.31,413522.0
1763819100,2719.92,2720.6,2718.86,2719.41,489964.0
1763819160,2719.28,2722.33,2718.25,2721.26,735276.0
1763819220,2721.36,2723.0,2721.08,2722.7,440600.0
1763819280,2722.7,2723.74,2722.18,2722.98,557470.0
1763819340,2722.72,2723.0,2721.49,2721.53,516934.0
1763819400,2721.53,2721.53,2718.0,2719.0,586206.0
1763819460,2718.99,2721.0,2718.6,2720.71,421096.0
1763819520,2720.71,2721.0,2718.0,2718.0,507626.0
1763819580,2718.01,2718.18,2714.37,2714.56,853910.0
1763819640,2714.39,2715.6,2714.15,2715.0,1098306.0
1763819700,2714.99,2715.95,2714.5,2715.54,601238.0
1763819760,2715.53,2719.0,2715.53,2718.72,238428.0
1763819820,2718.91,2718.95,2716.95,2717.53,476488.0
1763819880,2717.54,2717.54,2715.69,2716.71,399954.0
1763819940,2716.7,2718.27,2716.6,2718.09,333010.0
1763820000,2718.08,2721.55,2717.12,2721.39,974922.0
1763820060,2721.38,2728.14,2721.38,2727.08,2108712.0
1763820120,2727.15,2731.75,2726.04,2731.49,2059360.0
1763820180,2730.8,2731.12,2727.59,2730.29,2068416.0
1763820240,2730.3,2731.77,2729.95,2730.63,850136.0
1763820300,2730.62,2734.39,2730.62,2732.99,2094208.0
1763820360,2732.98,2732.98,2730.72,2732.34,676950.0
1763820420,2732.33,2736.39,2732.33,2735.97,2735500.0
1763820480,2735.97,2737.44,2733.96,2733.98,1440180.0
1763820540,2733.97,2734.83,2732.04,2732.52,652164.0
1763820600,2732.52,2732.71,2727.41,2728.29,2646122.0
1763820660,2728.28,2732.23,2728.28,2732.0,693690.0
1763820720,2731.96,2733.08,2730.25,2731.47,813486.0
1763820780,2731.65,2735.42,2730.98,2735.42,807948.0
1763820840,2735.43,2740.0,2735.42,2739.12,2620692.0
1763820900,2739.46,2746.04,2739.09,2745.99,4243766.0
1763820960,2746.0,2753.15,2744.62,2745.35,7476452.0
1763821020,2744.19,2744.54,2738.37,2739.35,2641990.0
1763821080,2739.35,2739.35,2736.31,2737.38,2191274.0
1763821140,2737.6,2744.52,2737.07,2740.99,2776070.0
1763821200,2741.25,2747.0,2741.25,2745.97,1483232.0
1763821260,2745.9,2748.88,2745.03,2746.62,1751908.0
1763821320,2746.42,2746.42,2742.5,2743.06,1036984.0
1763821380,2743.02,2746.18,2743.01,2744.31,910652.0
1763821440,2744.14,2744.41,2741.32,2744.29,1066490.0
1763821500,2744.29,2748.97,2743.02,2746.59,1159176.0
1763821560,2746.59,2748.7,2746.59,2748.46,1246610.0
1763821620,2748.47,2748.67,2745.5,2745.99,1335344.0
1763821680,2745.7,2747.0,2744.16,2744.36,543802.0
1763821740,2744.04,2745.01,2743.72,2743.81,457598.0
1763821800,2743.82,2744.4,2741.34,2742.65,914764.0
1763821860,2742.63,2743.1,2740.27,2741.55,1808680.0
1763821920,2741.55,2744.92,2741.55,2744.92,829102.0
1763821980,2745.2,2748.13,2744.26,2744.79,1607992.0
1763822040,2744.79,2744.99,2742.08,2743.88,552848.0
1763822100,2743.89,2745.67,2742.0,2742.26,803200.0
1763822160,2742.38,2743.96,2740.64,2741.49,883522.0
1763822220,2741.56,2744.21,2741.52,2743.67,560672.0
1763822280,2743.67,2748.0,2743.47,2748.0,1045058.0
1763822340,2747.99,2751.3,2745.08,2745.09,2953244.0
1763822400,2745.08,2747.08,2743.43,2743.81,991762.0
1763822460,2743.82,2745.68,2743.82,2744.97,669012.0
1763822520,2744.98,2744.98,2741.99,2742.79,556634.0
1763822580,2742.43,2742.44,2740.5,2740.59,582384.0
1763822640,2740.59,2741.78,2738.92,2738.92,1596430.0
1763822700,2738.88,2740.64,2738.0,2738.0,1220616.0
1763822760,2737.71,2738.37,2731.86,2731.87,2327934.0
1763822820,2732.05,2734.78,2732.05,2733.65,1164336.0
1763822880,2733.65,2740.47,2733.65,2739.71,2049596.0
1763822940,2739.7,2742.96,2739.7,2742.57,1041030.0
1763823000,2742.47,2743.57,2741.71,2743.57,1162540.0
1763823060,2743.77,2749.3,2743.68,2743.91,2328862.0
1763823120,2743.91,2744.57,2742.4,2744.57,1914042.0
1763823180,2744.57,2747.24,2743.84,2746.5,454290.0
1763823240,2746.29,2746.74,2742.87,2742.88,886114.0
1763823300,2743.42,2744.05,2742.81,2743.34,342292.0
1763823360,2743.01,2743.73,2742.45,2742.87,234908.0
1763823420,2742.2,2742.9,2741.17,2742.9,485556.0
1763823480,2742.99,2744.98,2742.99,2744.87,1008850.0
1763823540,2744.68,2744.79,2743.42,2744.67,312214.0
1763823600,2744.77,2748.91,2744.27,2745.52,3624466.0
1763823660,2745.52,2746.18,2743.13,2743.13,913706.0
1763823720,2743.13,2743.13,2738.42,2740.38,1067672.0
1763823780,2740.38,2740.38,2737.59,2738.19,1047758.0
1763823840,2738.19,2741.43,2738.19,2739.88,921602.0
1763823900,2739.39,2739.73,2735.99,2739.28,1118830.0
1763823960,2739.28,2742.62,2738.39,2742.62,429220.0
1763824020,2743.1,2745.63,2741.26,2741.95,823200.0
1763824080,2741.95,2741.96,2739.43,2739.99,423398.0
1763824140,2739.99,2740.0,2738.65,2739.12,425196.0
1763824200,2739.13,2740.83,2738.51,2739.15,233328.0
1763824260,2739.15,2740.41,2737.41,2739.6,424682.0
1763824320,2739.44,2740.46,2738.52,2738.8,331238.0
1763824380,2738.77,2739.98,2738.01,2739.98,834298.0
1763824440,2739.97,2740.79,2738.01,2739.53,366156.0
1763824500,2739.08,2741.92,2739.08,2741.91,445566.0
1763824560,2741.92,2742.28,2740.54,2741.49,565504.0
1763824620,2741.48,2744.78,2740.09,2744.78,513818.0
1763824680,2744.86,2744.87,2742.0,2742.0,597590.0
1763824740,2741.89,2742.76,2740.38,2741.34,621440.0
1763824800,2741.34,2741.54,2740.19,2741.32,668776.0
1763824860,2741.33,2744.4,2741.1,2741.64,730526.0
1763824920,2741.38,2742.74,2740.42,2742.74,539134.0
1763824980,2742.9,2744.93,2742.86,2743.68,576100.0
1763825040,2743.99,2745.59,2743.8,2744.56,385784.0
1763825100,2744.56,2748.48,2743.54,2747.62,1346102.0
1763825160,2747.81,2749.52,2745.48,2745.48,822430.0
1763825220,2745.43,2747.0,2745.27,2747.0,581434.0
1763825280,2746.99,2747.0,2744.94,2746.44,1264198.0
1763825340,2746.44,2747.0,2745.04,2746.15,781968.0
1763825400,2746.01,2746.29,2744.32,2744.32,739926.0
1763825460,2744.1,2747.08,2744.1,2746.96,814532.0
1763825520,2746.55,2746.55,2744.35,2744.97,834066.0
1763825580,2744.98,2746.98,2744.97,2746.38,442108.0
1763825640,2746.37,2746.38,2742.28,2744.79,1679450.0
1763825700,2744.79,2745.89,2743.23,2743.52,237678.0
1763825760,2743.59,2744.67,2741.57,2743.69,1372472.0
1763825820,2743.69,2745.42,2742.38,2743.27,339064.0
1763825880,2743.27,2744.45,2742.62,2742.66,393010.0
1763825940,2742.67,2742.67,2736.06,2736.98,1295284.0
1763826000,2736.55,2736.75,2728.13,2728.13,5798248.0
1763826060,2727.67,2729.14,2725.46,2727.98,3033024.0
1763826120,2727.98,2729.01,2726.21,2726.9,1368104.0
1763826180,2726.9,2729.99,2726.9,2728.75,1175500.0
1763826240,2728.75,2729.22,2727.37,2728.45,1431012.0
1763826300,2728.44,2729.55,2724.71,2727.7,2265210.0
1763826360,2727.69,2731.69,2727.06,2729.54,1475290.0
1763826420,2728.64,2728.64,2725.0,2727.29,1088094.0
1763826480,2727.09,2729.0,2726.0,2728.99,1202764.0
1763826540,2728.99,2731.88,2728.99,2729.84,1627054.0
1763826600,2729.85,2732.6,2729.52,2732.3,1162254.0
1763826660,2732.3,2735.0,2731.4,2732.79,1262084.0
1763826720,2732.8,2732.8,2730.17,2730.18,695248.0
1763826780,2730.17,2732.0,2728.81,2731.38,958796.0
1763826840,2731.37,2732.86,2730.72,2732.0,405990.0
1763826900,2732.49,2732.52,2728.5,2729.47,849374.0
1763826960,2729.42,2729.94,2728.52,2729.74,297198.0
1763827020,2729.74,2730.76,2729.19,2729.84,301938.0
1763827080,2729.85,2734.56,2729.84,2734.55,986724.0
1763827140,2734.55,2741.0,2734.55,2737.61,3727610.0
1763827200,2737.62,2738.83,2736.13,2738.69,2661040.0
1763827260,2738.69,2740.32,2736.25,2736.56,1188798.0
1763827320,2736.57,2736.95,2735.43,2735.43,557464.0
1763827380,2735.43,2736.79,2735.42,2736.11,1011398.0
1763827440,2736.32,2736.32,2734.2,2734.41,969792.0
1763827500,2734.41,2736.86,2733.91,2735.88,1649732.0
1763827560,2735.89,2738.97,2735.88,2737.2,388724.0
1763827620,2737.21,2739.34,2737.01,2739.22,536576.0
1763827680,2739.7,2744.21,2739.7,2744.08,3118070.0
1763827740,2744.08,2745.0,2742.2,2743.19,2117756.0
1763827800,2743.3,2745.96,2742.81,2745.95,1409736.0
1763827860,2746.0,2748.83,2745.74,2745.74,2074666.0
1763827920,2745.38,2748.37,2745.15,2747.68,1117094.0
1763827980,2747.67,2748.2,2746.72,2747.84,1270362.0
1763828040,2747.99,2748.59,2747.04,2748.11,664380.0
1763828100,2748.11,2748.58,2746.33,2746.33,621884.0
1763828160,2746.34,2747.55,2745.72,2746.73,565724.0
1763828220,2746.57,2749.5,2746.56,2748.9,764234.0
1763828280,2748.9,2751.99,2748.17,2748.82,3457178.0
1763828340,2748.82,2748.82,2743.43,2743.44,1900538.0
1763828400,2743.23,2745.82,2743.23,2744.05,1263718.0
1763828460,2744.06,2751.03,2744.06,2751.01,1940660.0
1763828520,2751.02,2753.81,2749.09,2751.1,2596426.0
1763828580,2751.09,2751.46,2748.03,2748.38,865662.0
1763828640,2748.48,2750.0,2748.03,2750.0,429702.0
1763828700,2749.99,2751.28,2749.48,2749.67,942384.0
1763828760,2749.67,2750.38,2748.03,2748.77,355436.0
1763828820,2748.77,2749.1,2747.28,2748.13,334242.0
1763828880,2748.13,2749.37,2747.37,2748.59,375518.0
1763828940,2749.02,2749.02,2747.03,2747.76,267026.0
1763829000,2747.76,2748.63,2746.28,2747.0,632054.0
1763829060,2746.98,2749.35,2745.55,2748.76,1315302.0
1763829120,2748.92,2749.5,2746.01,2746.02,784356.0
1763829180,2746.01,2748.26,2745.94,2747.74,391630.0
1763829240,2747.73,2747.74,2745.55,2746.07,302542.0
1763829300,2746.07,2747.72,2744.63,2744.99,562584.0
1763829360,2745.0,2747.99,2744.12,2747.59,822412.0
1763829420,2747.64,2749.77,2747.64,2748.11,514614.0
1763829480,2748.1,2748.54,2746.53,2747.31,234740.0
1763829540,2747.17,2747.18,2743.91,2745.11,824830.0
1763829600,2745.11,2745.35,2744.14,2745.14,472698.0
1763829660,2745.14,2747.34,2745.14,2747.33,325996.0
1763829720,2747.63,2750.31,2747.34,2750.24,737318.0
1763829780,2750.23,2750.88,2748.98,2750.88,978582.0
1763829840,2750.88,2756.44,2750.76,2754.94,4005480.0
1763829900,2754.93,2757.95,2753.91,2753.92,2052570.0
1763829960,2753.91,2755.99,2752.87,2753.51,1598120.0
1763830020,2753.51,2753.51,2752.13,2752.56,982220.0
1763830080,2752.57,2757.04,2752.57,2756.48,419524.0
1763830140,2756.17,2757.37,2755.82,2756.13,1005718.0
1763830200,2756.07,2757.35,2755.15,2755.16,607724.0
1763830260,2755.13,2755.13,2750.63,2751.28,1398668.0
1763830320,2751.28,2752.57,2750.98,2751.27,670406.0
1763830380,2751.28,2752.91,2750.79,2752.84,328630.0
1763830440,2752.85,2753.55,2751.64,2752.5,347372.0
1763830500,2752.49,2754.85,2751.87,2754.84,402224.0
1763830560,2754.99,2756.59,2753.96,2756.59,1157920.0
1763830620,2756.58,2756.58,2755.4,2755.44,583268.0
1763830680,2755.44,2756.7,2754.4,2754.52,344874.0
1763830740,2754.52,2755.18,2753.62,2753.99,556264.0
1763830800,2753.99,2754.47,2752.07,2752.2,606702.0
1763830860,2752.21,2752.21,2750.61,2752.17,660062.0
1763830920,2752.24,2754.0,2751.62,2753.01,277954.0
1763830980,2753.0,2753.01,2747.2,2747.2,795776.0
1763831040,2747.21,2748.05,2745.43,2746.1,818506.0
1763831100,2745.97,2745.97,2743.49,2745.62,1124988.0
1763831160,2745.63,2747.14,2745.1,2745.79,441708.0
1763831220,2745.79,2748.14,2745.79,2746.87,451922.0
1763831280,2746.44,2750.03,2745.68,2749.81,463274.0
1763831340,2749.81,2752.43,2749.11,2751.29,509018.0
1763831400,2751.77,2753.09,2751.28,2751.6,567072.0
1763831460,2751.6,2752.63,2748.55,2749.58,635020.0
1763831520,2749.59,2750.32,2748.55,2748.55,279354.0
1763831580,2748.55,2748.55,2746.09,2747.77,499480.0
1763831640,2747.77,2750.24,2747.69,2750.24,230628.0
1763831700,2750.24,2751.0,2749.37,2750.51,343220.0
1763831760,2750.51,2751.0,2747.08,2749.18,345176.0
1763831820,2749.33,2750.44,2748.71,2750.44,641480.0
1763831880,2750.43,2750.94,2748.09,2748.09,1415170.0
1763831940,2748.09,2748.61,2747.01,2747.68,1374066.0
1763832000,2747.68,2748.47,2746.97,2747.95,719904.0
1763832060,2748.11,2749.65,2748.11,2748.87,146194.0
1763832120,2748.87,2751.48,2748.87,2751.48,315362.0
1763832180,2751.48,2754.08,2751.48,2752.73,425846.0
1763832240,2752.73,2754.28,2752.11,2754.16,382598.0
1763832300,2754.16,2755.45,2753.38,2753.95,790316.0
1763832360,2753.95,2756.68,2753.38,2755.94,639318.0
1763832420,2755.94,2757.37,2755.28,2755.98,986396.0
1763832480,2755.98,2755.98,2755.1,2755.49,218444.0
1763832540,2755.48,2755.49,2753.88,2755.3,412842.0
1763832600,2755.3,2756.0,2753.84,2754.57,305556.0
1763832660,2754.58,2754.73,2751.96,2753.84,782540.0
1763832720,2753.77,2754.03,2751.28,2752.85,270866.0
1763832780,2752.84,2753.36,2752.02,2752.81,432698.0
1763832840,2753.18,2754.28,2751.92,2752.36,144068.0
1763832900,2752.19,2752.19,2750.53,2751.53,181138.0
1763832960,2751.53,2751.53,2747.12,2747.5,2038226.0
1763833020,2747.5,2749.77,2747.5,2749.03,1026584.0
1763833080,2748.78,2749.56,2748.52,2749.37,1118168.0
1763833140,2749.38,2750.29,2748.9,2749.07,534428.0
1763833200,2749.07,2751.01,2747.6,2750.41,270786.0
1763833260,2750.42,2751.11,2749.43,2749.6,143960.0
1763833320,2749.68,2750.03,2746.5,2746.51,991008.0
1763833380,2746.51,2748.72,2745.65,2747.93,1303692.0
1763833440,2747.93,2748.98,2747.26,2747.75,391430.0
1763833500,2747.75,2747.75,2745.66,2746.19,465452.0
1763833560,2745.97,2748.14,2744.19,2746.74,560800.0
1763833620,2746.96,2748.3,2746.01,2746.01,263236.0
1763833680,2745.89,2746.87,2745.49,2746.18,320786.0
1763833740,2746.18,2747.62,2745.56,2745.99,177306.0
1763833800,2745.99,2747.83,2745.72,2746.35,597932.0
1763833860,2746.35,2749.05,2746.35,2747.93,181518.0
1763833920,2747.92,2748.49,2747.2,2747.7,147082.0
1763833980,2747.7,2748.13,2746.32,2747.41,122296.0
1763834040,2747.4,2748.18,2747.11,2747.88,188338.0
1763834100,2747.6,2747.6,2745.16,2746.15,279484.0
1763834160,2746.5,2747.17,2745.09,2745.5,632482.0
1763834220,2745.5,2747.72,2745.5,2747.64,349414.0
1763834280,2747.65,2750.72,2747.64,2750.06,684614.0
1763834340,2750.07,2750.07,2748.43,2748.64,534662.0
1763834400,2748.79,2749.13,2747.56,2747.56,457018.0
1763834460,2747.57,2747.95,2746.31,2747.17,183040.0
1763834520,2747.31,2747.32,2745.28,2746.01,192632.0
1763834580,2746.02,2746.22,2745.03,2746.22,295544.0
1763834640,2746.22,2747.04,2745.92,2746.79,179564.0
1763834700,2746.79,2748.0,2746.74,2747.02,280848.0
1763834760,2747.02,2747.5,2745.43,2746.99,175014.0
1763834820,2747.0,2747.0,2745.39,2746.16,157988.0
1763834880,2746.16,2746.69,2745.2,2746.59,430516.0
1763834940,2746.58,2753.45,2746.41,2752.68,831208.0
1763835000,2752.87,2753.93,2750.97,2752.25,852158.0
1763835060,2752.25,2753.44,2752.08,2752.88,273914.0
1763835120,2752.89,2753.2,2750.63,2750.63,196058.0
1763835180,2750.63,2751.65,2750.16,2751.65,164502.0
1763835240,2751.75,2751.82,2750.66,2750.67,93788.0
1763835300,2750.66,2751.06,2750.01,2750.5,156650.0
1763835360,2750.51,2750.51,2747.35,2748.02,708962.0
1763835420,2748.02,2749.32,2747.6,2747.77,208934.0
1763835480,2747.83,2749.22,2747.65,2747.82,251600.0
1763835540,2747.83,2750.0,2747.57,2750.0,141026.0
1763835600,2750.0,2751.37,2749.98,2750.09,157112.0
1763835660,2749.76,2749.87,2747.75,2749.76,325344.0
1763835720,2749.75,2750.62,2749.11,2750.62,125052.0
1763835780,2750.62,2750.79,2748.91,2748.91,232600.0
1763835840,2748.91,2750.71,2748.22,2750.08,223584.0
1763835900,2750.08,2751.2,2749.6,2749.6,147764.0
1763835960,2749.61,2750.0,2748.69,2749.7,145918.0
1763836020,2749.69,2749.69,2747.29,2747.29,171246.0
1763836080,2747.3,2748.25,2746.22,2748.25,208952.0
1763836140,2748.25,2749.27,2748.25,2749.26,131654.0
1763836200,2749.6,2749.88,2748.71,2749.72,128588.0
1763836260,2749.73,2749.73,2743.84,2743.85,632362.0
1763836320,2743.84,2746.99,2743.24,2746.99,582452.0
1763836380,2746.98,2747.8,2746.24,2746.83,371826.0
1763836440,2746.82,2747.0,2743.17,2743.44,282640.0
1763836500,2743.39,2744.64,2743.17,2743.72,315466.0
1763836560,2743.72,2745.16,2743.66,2744.52,226196.0
1763836620,2744.53,2744.85,2741.87,2744.49,1397796.0
1763836680,2744.48,2747.0,2744.22,2745.64,330732.0
1763836740,2745.64,2746.5,2744.63,2745.9,288080.0
1763836800,2745.9,2747.72,2745.9,2746.63,190576.0
1763836860,2746.64,2749.0,2745.96,2748.99,378062.0
1763836920,2748.99,2749.53,2747.42,2748.12,185622.0
1763836980,2748.12,2748.66,2747.92,2748.61,195376.0
1763837040,2748.61,2748.93,2748.21,2748.71,678666.0
1763837100,2748.71,2749.16,2747.05,2747.35,229110.0
1763837160,2747.36,2748.9,2745.71,2748.9,255032.0
1763837220,2748.9,2749.88,2748.11,2749.79,196046.0
1763837280,2749.69,2750.75,2749.37,2750.41,371968.0
1763837340,2750.41,2752.77,2750.41,2752.73,488600.0
1763837400,2752.72,2753.45,2751.3,2752.22,469506.0
1763837460,2752.22,2752.65,2751.69,2751.84,244562.0
1763837520,2751.84,2752.81,2751.55,2752.42,243374.0
1763837580,2752.42,2753.21,2752.0,2752.22,185886.0
1763837640,2752.22,2752.38,2750.82,2750.97,297144.0
1763837700,2750.97,2750.97,2748.64,2748.87,207514.0
1763837760,2748.87,2749.78,2748.87,2749.44,191264.0
1763837820,2749.44,2750.42,2749.18,2749.18,139820.0
1763837880,2749.18,2750.57,2749.18,2750.44,60910.0
1763837940,2750.44,2751.28,2750.23,2751.07,168572.0
1763838000,2751.25,2753.01,2750.43,2751.57,444516.0
1763838060,2751.36,2751.74,2749.86,2751.48,253592.0
1763838120,2751.5,2751.51,2749.17,2749.76,228790.0
1763838180,2749.74,2750.6,2749.32,2749.47,177216.0
1763838240,2749.68,2749.68,2747.5,2748.99,653184.0
1763838300,2748.99,2749.24,2746.67,2747.83,494390.0
1763838360,2747.83,2749.04,2747.32,2748.98,124682.0
1763838420,2748.98,2751.48,2748.63,2751.48,486218.0
1763838480,2751.48,2756.13,2751.24,2754.0,896766.0
1763838540,2753.84,2755.32,2753.8,2753.8,397688.0
1763838600,2753.8,2753.82,2752.14,2752.2,326666.0
1763838660,2751.99,2752.0,2749.02,2749.55,232294.0
1763838720,2749.54,2750.63,2749.54,2750.02,169330.0
1763838780,2749.87,2749.87,2748.86,2749.64,107328.0
1763838840,2749.73,2751.74,2749.72,2751.67,137456.0
1763838900,2751.68,2753.99,2751.68,2753.82,239664.0
1763838960,2753.82,2754.38,2752.0,2752.01,432240.0
1763839020,2752.18,2752.92,2751.89,2752.91,146346.0
1763839080,2752.91,2754.43,2752.91,2754.15,155120.0
1763839140,2754.15,2754.18,2753.28,2753.29,134694.0
1763839200,2753.29,2753.52,2751.27,2751.27,246098.0
1763839260,2750.8,2750.8,2747.5,2749.38,521766.0
1763839320,2749.37,2751.03,2749.37,2751.03,337248.0
1763839380,2751.03,2751.21,2750.43,2750.99,164558.0
1763839440,2750.99,2751.07,2749.22,2749.36,223378.0
1763839500,2749.36,2750.17,2749.36,2750.17,237788.0
1763839560,2750.17,2750.17,2748.81,2749.53,107344.0
1763839620,2749.5,2749.95,2748.16,2748.16,109172.0
1763839680,2748.17,2749.73,2746.89,2749.63,362532.0
1763839740,2749.73,2749.75,2749.0,2749.42,177722.0
1763839800,2749.42,2750.08,2747.96,2747.97,131360.0
1763839860,2747.97,2750.29,2747.97,2750.29,204100.0
1763839920,2750.29,2751.25,2749.97,2749.97,109832.0
1763839980,2749.76,2750.25,2748.7,2749.58,114560.0
1763840040,2749.64,2750.56,2749.02,2749.53,124934.0
1763840100,2749.53,2750.56,2749.52,2750.15,128288.0
1763840160,2749.82,2750.07,2749.02,2749.74,191910.0
1763840220,2749.75,2749.75,2747.64,2748.31,194634.0
1763840280,2748.72,2750.48,2747.66,2748.74,361994.0
1763840340,2748.74,2748.74,2745.33,2746.79,845428.0
1763840400,2746.8,2747.34,2745.84,2746.44,246364.0
1763840460,2746.45,2746.45,2744.0,2744.5,947472.0
1763840520,2744.49,2744.57,2743.59,2743.88,614776.0
1763840580,2743.88,2746.15,2743.88,2746.15,409844.0
1763840640,2746.14,2746.59,2746.06,2746.29,115942.0
1763840700,2746.3,2747.0,2746.07,2746.78,145940.0
1763840760,2746.78,2749.2,2744.98,2747.46,876638.0
1763840820,2747.63,2748.71,2746.61,2747.97,597136.0
1763840880,2748.14,2749.7,2748.14,2748.37,242956.0
1763840940,2748.56,2749.82,2748.2,2749.81,124222.0
1763841000,2750.26,2750.98,2749.53,2750.48,485668.0
1763841060,2750.47,2750.72,2749.98,2750.71,447518.0
1763841120,2750.72,2752.16,2750.71,2752.11,382466.0
1763841180,2752.11,2752.85,2751.58,2751.68,302322.0
1763841240,2751.67,2751.67,2750.2,2750.3,114608.0
1763841300,2750.31,2751.37,2749.17,2750.8,715666.0
1763841360,2750.8,2751.91,2750.79,2751.9,95522.0
1763841420,2751.9,2752.05,2750.92,2750.92,102346.0
1763841480,2750.93,2751.24,2750.58,2750.84,151546.0
1763841540,2750.85,2751.14,2749.25,2749.26,222802.0
1763841600,2749.25,2750.55,2749.17,2750.1,181922.0
1763841660,2749.79,2751.78,2749.04,2751.33,183506.0
1763841720,2751.34,2752.42,2751.14,2751.86,251796.0
1763841780,2751.86,2753.63,2751.86,2752.89,477294.0
1763841840,2752.9,2753.78,2752.22,2753.77,188090.0
1763841900,2753.77,2753.78,2751.36,2752.25,406528.0
1763841960,2752.26,2754.12,2752.26,2753.48,295344.0
1763842020,2753.48,2753.48,2748.82,2749.0,915658.0
1763842080,2749.01,2750.79,2748.86,2750.44,214140.0
1763842140,2750.44,2751.26,2749.16,2750.0,246202.0
1763842200,2749.99,2751.5,2749.99,2751.27,138138.0
1763842260,2751.27,2753.5,2751.23,2752.54,232690.0
1763842320,2752.61,2753.47,2752.49,2753.28,142164.0
1763842380,2753.28,2755.66,2753.28,2755.01,705346.0
1763842440,2755.01,2755.33,2754.63,2754.64,239598.0
1763842500,2754.41,2754.53,2753.03,2753.03,154384.0
1763842560,2753.03,2755.38,2751.98,2753.86,402416.0
1763842620,2753.85,2754.27,2752.13,2752.15,173052.0
1763842680,2752.14,2752.15,2750.02,2750.64,327680.0
1763842740,2751.04,2751.29,2750.11,2750.6,279302.0
1763842800,2750.79,2750.93,2749.6,2750.93,315054.0
1763842860,2750.81,2752.09,2749.84,2752.09,185708.0
1763842920,2752.19,2753.63,2751.22,2753.62,146822.0
1763842980,2753.62,2755.11,2750.94,2751.67,319900.0
1763843040,2751.66,2751.99,2750.81,2751.29,480762.0
1763843100,2751.3,2751.3,2750.3,2751.0,682438.0
1763843160,2751.07,2752.61,2750.9,2752.41,170564.0
1763843220,2752.4,2753.06,2751.43,2752.45,128996.0
1763843280,2752.44,2753.96,2752.23,2753.95,106316.0
1763843340,2753.96,2753.96,2753.33,2753.33,123418.0
1763843400,2753.33,2753.53,2751.98,2753.03,262820.0
1763843460,2752.57,2752.57,2749.51,2749.76,349668.0
1763843520,2749.62,2751.48,2749.13,2749.21,433870.0
1763843580,2750.0,2751.34,2749.27,2749.8,392292.0
1763843640,2749.8,2749.92,2748.87,2749.92,301042.0
1763843700,2750.03,2750.41,2748.31,2749.17,245668.0
1763843760,2749.18,2749.88,2745.77,2746.23,854552.0
1763843820,2746.24,2746.39,2744.01,2744.53,837866.0
1763843880,2744.66,2747.8,2744.66,2746.94,603622.0
1763843940,2747.02,2747.46,2746.63,2747.13,340310.0
1763844000,2747.13,2747.42,2745.73,2745.73,414782.0
1763844060,2745.74,2746.39,2745.18,2746.06,223986.0
1763844120,2746.05,2746.05,2744.07,2744.41,579844.0
1763844180,2744.4,2745.99,2744.13,2744.21,289076.0
1763844240,2744.02,2744.22,2741.47,2741.94,1415724.0
1763844300,2741.94,2744.55,2741.93,2742.25,589950.0
1763844360,2742.24,2743.26,2741.01,2742.23,310124.0
1763844420,2742.0,2743.23,2741.21,2743.07,357238.0
1763844480,2743.03,2743.11,2741.53,2741.87,254324.0
1763844540,2741.87,2741.87,2733.5,2734.36,5254038.0
1763844600,2734.37,2737.79,2734.36,2737.24,1028678.0
1763844660,2737.23,2738.1,2736.66,2737.67,229808.0
1763844720,2737.66,2738.37,2736.51,2736.51,476398.0
1763844780,2736.51,2736.52,2732.34,2732.87,1069100.0
1763844840,2733.13,2734.69,2732.35,2734.66,461548.0
1763844900,2734.51,2735.15,2733.46,2734.38,271654.0
1763844960,2734.38,2736.2,2734.38,2736.19,522062.0
1763845020,2735.64,2736.47,2735.51,2736.47,745372.0
1763845080,2736.58,2741.76,2736.58,2739.81,2181974.0
1763845140,2739.81,2740.56,2739.43,2739.99,307532.0
1763845200,2739.98,2741.0,2739.05,2740.25,420540.0
1763845260,2740.25,2740.25,2738.23,2739.72,2000544.0
1763845320,2739.73,2740.4,2738.65,2739.56,630376.0
1763845380,2739.56,2742.18,2739.56,2740.76,227552.0
1763845440,2740.98,2741.57,2740.76,2741.37,266112.0
1763845500,2741.51,2743.96,2741.21,2743.96,557638.0
1763845560,2743.96,2744.63,2743.06,2744.14,638136.0
1763845620,2744.13,2744.35,2742.68,2742.89,669124.0
1763845680,2742.89,2743.53,2742.68,2743.05,179874.0
1763845740,2743.04,2743.78,2738.79,2738.79,549682.0
1763845800,2738.72,2740.36,2738.29,2739.89,373118.0
1763845860,2739.88,2739.89,2735.84,2736.46,931000.0
1763845920,2736.47,2738.19,2735.6,2738.0,334930.0
1763845980,2737.86,2738.55,2737.56,2738.38,129388.0
1763846040,2738.38,2739.03,2737.99,2738.7,243842.0
1763846100,2738.7,2739.77,2738.48,2739.47,167484.0
1763846160,2739.48,2742.6,2738.37,2742.6,245690.0
1763846220,2743.06,2743.32,2741.22,2741.62,345410.0
1763846280,2741.66,2743.69,2741.39,2742.88,223396.0
1763846340,2742.87,2743.49,2741.95,2742.63,140782.0
1763846400,2742.63,2743.62,2742.44,2742.9,170206.0
1763846460,2742.88,2743.21,2742.22,2743.2,97056.0
1763846520,2743.2,2744.5,2742.0,2743.1,229620.0
1763846580,2743.28,2743.28,2741.21,2742.28,339218.0
1763846640,2742.54,2745.68,2742.53,2745.51,276494.0
1763846700,2745.66,2746.06,2744.0,2744.0,404178.0
1763846760,2744.01,2745.01,2742.73,2745.0,357938.0
1763846820,2745.01,2747.4,2745.0,2745.87,304156.0
1763846880,2745.86,2746.02,2745.0,2745.04,68254.0
1763846940,2745.03,2745.54,2744.35,2744.98,159446.0
1763847000,2745.11,2746.73,2744.96,2746.38,320684.0
1763847060,2746.38,2746.97,2745.18,2746.28,139754.0
1763847120,2746.28,2746.46,2744.94,2745.05,179050.0
1763847180,2745.04,2746.88,2745.04,2745.53,292106.0
1763847240,2745.47,2746.24,2745.11,2746.24,96124.0
1763847300,2746.24,2746.24,2743.13,2743.69,433508.0
1763847360,2743.69,2743.69,2740.96,2742.3,200030.0
1763847420,2742.31,2743.94,2742.03,2743.07,126544.0
1763847480,2743.29,2743.29,2741.03,2741.78,119500.0
1763847540,2741.84,2743.11,2741.69,2741.83,193572.0
1763847600,2742.0,2743.59,2741.99,2743.58,73960.0
1763847660,2743.58,2745.0,2743.39,2744.39,106258.0
1763847720,2744.39,2746.39,2744.39,2746.38,182194.0
1763847780,2746.38,2746.46,2743.49,2744.54,340978.0
1763847840,2744.39,2745.43,2744.17,2745.34,65440.0
1763847900,2745.63,2746.31,2744.22,2746.3,462074.0
1763847960,2746.18,2747.26,2744.22,2744.96,308278.0
1763848020,2744.95,2746.16,2744.54,2745.46,856642.0
1763848080,2745.56,2747.5,2745.56,2746.38,192316.0
1763848140,2746.38,2746.38,2745.21,2745.28,137348.0
1763848200,2745.12,2745.12,2742.82,2744.06,92614.0
1763848260,2744.05,2747.0,2744.03,2746.53,111306.0
1763848320,2746.74,2747.03,2745.63,2747.03,116972.0
1763848380,2747.02,2747.31,2745.65,2746.85,344136.0
1763848440,2746.84,2747.45,2746.38,2747.16,282124.0
1763848500,2747.16,2747.63,2746.84,2746.96,97564.0
1763848560,2746.95,2747.11,2745.82,2746.03,264342.0
1763848620,2746.03,2746.5,2745.23,2746.28,81126.0
1763848680,2746.37,2747.0,2746.07,2746.86,106014.0
1763848740,2746.85,2747.11,2745.82,2746.54,247514.0
1763848800,2746.52,2747.43,2746.37,2747.43,134014.0
1763848860,2747.43,2747.52,2744.91,2745.6,167232.0
1763848920,2745.47,2746.03,2744.67,2745.92,113302.0
1763848980,2745.92,2745.92,2742.78,2743.2,254182.0
1763849040,2743.2,2743.34,2741.7,2742.36,665966.0
1763849100,2742.35,2742.36,2740.73,2740.74,169548.0
1763849160,2740.74,2741.34,2740.5,2740.89,246662.0
1763849220,2740.89,2742.16,2740.55,2742.16,163204.0
1763849280,2742.15,2743.69,2741.42,2741.42,523624.0
1763849340,2741.42,2744.0,2741.31,2744.0,294550.0
1763849400,2744.0,2745.18,2743.81,2745.18,243992.0
1763849460,2745.17,2746.66,2745.17,2746.45,153062.0
1763849520,2746.45,2752.53,2746.45,2752.53,1001224.0
1763849580,2752.52,2755.91,2752.03,2754.86,2175358.0
1763849640,2753.8,2756.83,2752.87,2756.33,1269468.0
1763849700,2756.32,2767.88,2754.61,2766.47,6239068.0
1763849760,2766.47,2766.47,2760.23,2760.41,2022950.0
1763849820,2760.41,2763.18,2759.62,2763.18,1246466.0
1763849880,2763.18,2763.18,2761.33,2761.34,491334.0
1763849940,2761.33,2762.15,2761.1,2761.1,284590.0
1763850000,2761.1,2762.06,2759.45,2759.46,330402.0
1763850060,2759.45,2760.64,2759.44,2760.23,234324.0
1763850120,2760.23,2764.66,2760.23,2763.48,452624.0
1763850180,2763.06,2765.52,2762.85,2764.84,528352.0
1763850240,2764.7,2765.57,2763.71,2764.72,507028.0
1763850300,2764.51,2764.55,2760.65,2761.57,1195096.0
1763850360,2761.58,2761.58,2758.0,2758.01,579042.0
1763850420,2758.01,2759.2,2758.0,2758.78,277316.0
1763850480,2758.78,2758.78,2755.1,2755.1,826360.0
1763850540,2755.1,2758.84,2755.06,2757.89,761042.0
1763850600,2757.89,2758.96,2755.91,2758.93,286064.0
1763850660,2758.93,2760.3,2758.37,2759.03,296916.0
1763850720,2759.03,2761.19,2759.03,2760.95,267516.0
1763850780,2760.95,2760.95,2758.85,2758.86,181678.0
1763850840,2758.86,2761.24,2758.24,2761.23,301510.0
1763850900,2761.23,2761.23,2760.62,2760.63,136842.0
1763850960,2760.62,2764.39,2760.61,2763.12,493746.0
1763851020,2763.13,2765.43,2762.7,2765.42,369334.0
1763851080,2765.64,2766.18,2765.02,2765.04,513762.0
1763851140,2765.04,2766.13,2764.11,2764.78,1324434.0
1763851200,2764.78,2765.51,2764.02,2764.02,213984.0
1763851260,2764.02,2764.78,2764.02,2764.78,130620.0
1763851320,2764.78,2766.49,2764.5,2766.2,317954.0
1763851380,2766.2,2766.3,2765.13,2765.29,285030.0
1763851440,2765.28,2766.75,2764.99,2766.73,224424.0
1763851500,2766.75,2769.27,2766.74,2766.74,825414.0
1763851560,2766.6,2766.6,2764.07,2765.76,287920.0
1763851620,2765.76,2768.14,2765.03,2767.77,691650.0
1763851680,2767.74,2767.74,2765.95,2766.84,263524.0
1763851740,2766.85,2766.85,2764.28,2764.29,511078.0
1763851800,2764.28,2765.41,2764.16,2765.4,162260.0
1763851860,2765.41,2773.03,2765.4,2772.59,1103608.0
1763851920,2772.9,2779.07,2772.59,2773.79,7178744.0
1763851980,2773.85,2796.69,2773.84,2792.69,11411768.0
1763852040,2792.68,2798.0,2789.05,2794.39,4303596.0
1763852100,2794.12,2797.78,2786.84,2787.68,2140894.0
1763852160,2787.66,2793.2,2786.67,2788.3,1536078.0
1763852220,2787.85,2795.49,2787.66,2790.12,1570384.0
1763852280,2789.69,2792.81,2789.69,2791.26,642084.0
1763852340,2791.46,2793.0,2787.76,2788.0,1057272.0
1763852400,2787.55,2789.78,2785.08,2785.56,1130210.0
1763852460,2785.56,2785.72,2781.47,2783.42,1640822.0
1763852520,2783.41,2786.47,2782.97,2785.93,1020672.0
1763852580,2785.92,2792.25,2785.49,2788.83,1243390.0
1763852640,2788.82,2789.85,2787.71,2789.26,829142.0
1763852700,2789.25,2789.25,2783.2,2783.71,1137194.0
1763852760,2783.72,2783.72,2779.41,2781.28,996754.0
1763852820,2781.28,2783.14,2781.1,2782.39,479766.0
1763852880,2782.19,2783.33,2778.14,2778.14,1459856.0
1763852940,2778.15,2780.12,2775.58,2779.51,1421918.0
1763853000,2779.3,2780.11,2776.88,2778.08,1426254.0
1763853060,2778.12,2779.88,2777.86,2778.48,485666.0
1763853120,2778.49,2779.42,2777.15,2777.15,346268.0
1763853180,2777.15,2779.88,2777.15,2779.88,389310.0
1763853240,2779.99,2782.85,2779.98,2782.14,924300.0
1763853300,2782.14,2782.86,2777.35,2777.35,562592.0
1763853360,2777.39,2777.39,2770.9,2772.22,2790482.0
1763853420,2772.22,2774.2,2772.22,2772.32,555770.0
1763853480,2772.23,2772.81,2768.48,2771.51,1165790.0
1763853540,2771.51,2771.52,2769.22,2769.23,639498.0
1763853600,2768.46,2769.75,2766.32,2769.42,729786.0
1763853660,2769.03,2772.36,2768.21,2770.82,631752.0
1763853720,2770.82,2773.52,2770.55,2773.4,419080.0
1763853780,2773.4,2774.06,2772.65,2772.75,562870.0
1763853840,2772.75,2774.8,2772.1,2774.31,967012.0
1763853900,2774.3,2776.32,2773.81,2775.97,1478156.0
1763853960,2775.97,2776.88,2774.29,2776.06,750002.0
1763854020,2776.19,2776.49,2774.61,2774.61,263516.0
1763854080,2774.62,2778.52,2774.61,2777.18,520646.0
1763854140,2776.9,2777.39,2775.54,2776.77,165932.0
1763854200,2777.06,2778.54,2775.73,2775.74,401582.0
1763854260,2775.73,2775.74,2771.5,2773.57,498102.0
1763854320,2773.37,2776.35,2772.17,2775.98,421444.0
1763854380,2775.8,2778.94,2773.47,2778.83,585936.0
1763854440,2778.84,2780.16,2778.01,2778.01,1052328.0
1763854500,2777.93,2778.4,2777.03,2777.66,277708.0
1763854560,2777.67,2777.96,2775.12,2776.45,463222.0
1763854620,2776.45,2777.42,2775.66,2776.5,348774.0
1763854680,2776.02,2779.39,2775.0,2778.85,373616.0
1763854740,2778.85,2779.29,2777.46,2778.24,249388.0
1763854800,2778.08,2779.5,2777.81,2779.5,246244.0
1763854860,2779.49,2779.49,2776.68,2776.75,279954.0
1763854920,2776.57,2776.57,2768.92,2768.93,1225512.0
1763854980,2768.76,2770.56,2767.35,2770.55,869920.0
1763855040,2770.3,2771.33,2769.27,2770.91,252100.0
1763855100,2770.91,2771.5,2769.67,2769.92,685240.0
1763855160,2769.64,2770.46,2768.2,2769.5,525190.0
1763855220,2769.5,2773.03,2769.07,2773.03,444154.0
1763855280,2772.74,2772.75,2771.11,2771.91,312280.0
1763855340,2771.91,2772.42,2770.4,2770.65,623396.0
1763855400,2769.77,2771.68,2768.67,2770.93,648212.0
1763855460,2770.93,2772.68,2770.0,2770.01,258556.0
1763855520,2770.0,2770.01,2767.57,2768.75,362090.0
1763855580,2768.76,2769.61,2768.59,2769.3,166026.0
1763855640,2769.31,2769.87,2768.0,2768.21,349682.0
1763855700,2768.21,2770.24,2767.98,2770.12,327874.0
1763855760,2770.12,2770.12,2768.78,2768.96,175258.0
1763855820,2768.97,2769.39,2766.12,2766.65,1012102.0
1763855880,2766.66,2768.0,2766.6,2767.91,660034.0
1763855940,2767.9,2769.6,2767.9,2769.06,362266.0
1763856000,2769.07,2769.07,2767.3,2767.91,437276.0
1763856060,2767.91,2770.56,2767.1,2770.47,673624.0
1763856120,2770.23,2772.52,2769.26,2772.51,853296.0
1763856180,2772.66,2774.12,2771.74,2772.97,3738318.0
1763856240,2773.14,2773.15,2771.21,2772.4,456976.0
1763856300,2772.41,2775.0,2771.76,2774.41,404798.0
1763856360,2774.75,2775.69,2772.72,2774.51,580004.0
1763856420,2774.51,2774.73,2770.74,2774.39,461108.0
1763856480,2774.39,2775.59,2774.18,2774.55,351812.0
1763856540,2774.55,2775.52,2773.66,2775.37,418204.0
1763856600,2775.44,2777.59,2775.05,2777.1,712868.0
1763856660,2777.1,2780.06,2776.45,2778.66,1609756.0
1763856720,2778.66,2778.84,2777.2,2777.77,1010964.0
1763856780,2777.78,2777.88,2774.05,2775.82,387716.0
1763856840,2775.81,2778.61,2775.81,2777.87,391690.0
1763856900,2777.87,2778.15,2775.15,2776.44,322184.0
1763856960,2776.43,2782.99,2775.41,2782.84,1015334.0
1763857020,2782.84,2786.05,2782.07,2783.79,1221262.0
1763857080,2784.01,2784.86,2782.03,2782.67,1212086.0
1763857140,2782.29,2782.29,2778.62,2781.74,741332.0
1763857200,2781.51,2781.83,2777.24,2778.48,532618.0
1763857260,2778.66,2781.05,2778.65,2781.05,354412.0
1763857320,2781.24,2785.17,2781.24,2784.54,816330.0
1763857380,2784.54,2785.69,2784.18,2785.3,901096.0
1763857440,2785.31,2786.15,2783.4,2786.14,309164.0
1763857500,2786.63,2788.41,2784.41,2787.72,1130810.0
1763857560,2787.72,2787.72,2782.39,2783.08,773292.0
1763857620,2783.09,2785.83,2782.09,2783.85,411492.0
1763857680,2784.38,2785.0,2782.85,2782.9,506120.0
1763857740,2782.0,2782.7,2779.07,2779.26,841348.0
1763857800,2779.09,2780.0,2778.02,2778.86,433022.0
1763857860,2778.79,2778.79,2772.31,2775.28,1526716.0
1763857920,2775.31,2775.31,2772.22,2773.24,975840.0
1763857980,2773.38,2776.42,2773.26,2775.9,654264.0
1763858040,2775.89,2777.42,2774.98,2776.07,264400.0
1763858100,2776.01,2777.04,2773.71,2775.91,390864.0
1763858160,2775.91,2776.25,2771.87,2772.88,628558.0
1763858220,2772.56,2775.6,2772.55,2774.24,366440.0
1763858280,2773.76,2773.95,2771.0,2771.38,825042.0
1763858340,2771.4,2772.8,2771.39,2772.49,680402.0
1763858400,2772.49,2772.76,2770.49,2770.61,778260.0
1763858460,2770.59,2771.59,2769.0,2770.5,766252.0
1763858520,2770.71,2773.02,2769.36,2772.1,715100.0
1763858580,2772.11,2774.18,2771.7,2774.14,504864.0
1763858640,2774.14,2774.15,2772.48,2773.42,245882.0
1763858700,2773.68,2774.54,2770.25,2771.3,448574.0
1763858760,2771.3,2771.31,2768.68,2770.08,716992.0
1763858820,2770.0,2770.0,2767.38,2767.38,544188.0
1763858880,2767.06,2769.31,2766.87,2769.31,397156.0
1763858940,2769.3,2770.24,2768.55,2770.04,370266.0
1763859000,2770.03,2771.01,2769.26,2770.56,189416.0
1763859060,2770.68,2775.14,2770.37,2775.0,908036.0
1763859120,2774.74,2775.07,2771.82,2772.96,346212.0
1763859180,2772.74,2772.98,2770.92,2771.07,216060.0
1763859240,2771.27,2771.95,2770.51,2771.42,220868.0
1763859300,2771.42,2771.42,2767.6,2768.7,396274.0
1763859360,2768.79,2769.6,2768.04,2768.44,258490.0
1763859420,2768.44,2771.23,2768.43,2771.22,199986.0
1763859480,2771.23,2771.36,2770.5,2771.23,152694.0
1763859540,2771.37,2771.78,2770.42,2771.78,120520.0
1763859600,2772.36,2773.31,2770.87,2773.31,293740.0
1763859660,2773.3,2773.68,2770.83,2770.83,142322.0
1763859720,2770.84,2775.55,2770.24,2775.54,356518.0
1763859780,2775.55,2777.97,2775.11,2777.79,732418.0
1763859840,2777.45,2779.08,2777.09,2778.31,890552.0
1763859900,2778.71,2778.71,2777.16,2777.87,409238.0
1763859960,2777.88,2778.74,2776.6,2778.61,224930.0
1763860020,2778.61,2780.07,2778.03,2778.68,354410.0
1763860080,2778.68,2780.22,2778.2,2779.83,572220.0
1763860140,2779.83,2782.0,2779.47,2782.0,683426.0
1763860200,2782.0,2783.79,2779.5,2780.34,1262062.0
1763860260,2780.34,2780.96,2779.2,2779.93,401156.0
1763860320,2780.15,2781.55,2780.14,2780.82,433264.0
1763860380,2780.82,2780.91,2779.36,2779.99,304464.0
1763860440,2779.98,2783.28,2779.98,2782.14,317014.0
1763860500,2782.08,2782.18,2778.87,2780.47,427876.0
1763860560,2780.47,2783.61,2779.52,2783.61,406500.0
1763860620,2783.37,2784.0,2781.21,2783.72,382686.0
1763860680,2783.99,2788.0,2783.92,2786.39,1723658.0
1763860740,2786.39,2791.54,2783.34,2783.97,2395344.0
1763860800,2783.73,2785.76,2780.58,2781.96,679864.0
1763860860,2781.96,2787.54,2781.96,2787.34,1108382.0
1763860920,2787.54,2788.31,2783.06,2783.27,754120.0
1763860980,2782.65,2783.45,2778.81,2779.24,399398.0
1763861040,2779.24,2781.99,2779.01,2781.99,414674.0
1763861100,2781.23,2786.66,2780.0,2783.92,781270.0
1763861160,2783.93,2783.93,2781.9,2781.93,685944.0
1763861220,2781.92,2783.82,2781.92,2783.82,259466.0
1763861280,2784.09,2786.23,2783.33,2785.94,382262.0
1763861340,2786.08,2787.35,2785.6,2786.1,576896.0
1763861400,2786.18,2788.9,2783.72,2788.9,640270.0
1763861460,2789.37,2789.37,2787.0,2788.0,982426.0
1763861520,2788.0,2788.45,2786.47,2787.29,721398.0
1763861580,2787.29,2790.2,2786.43,2790.19,847942.0
1763861640,2790.18,2790.51,2785.74,2787.75,1374894.0
1763861700,2787.81,2790.55,2786.78,2789.67,543588.0
1763861760,2789.36,2789.98,2788.26,2789.98,846820.0
1763861820,2789.99,2792.89,2789.49,2792.89,1142018.0
1763861880,2792.88,2801.17,2792.88,2798.9,8727748.0
1763861940,2799.08,2799.99,2798.18,2799.18,1335436.0
1763862000,2799.04,2804.28,2797.92,2798.92,4335528.0
1763862060,2798.93,2800.68,2797.83,2800.58,1483510.0
1763862120,2800.8,2802.17,2799.61,2801.88,1271470.0
1763862180,2801.62,2803.0,2800.56,2801.87,965852.0
1763862240,2801.92,2801.99,2800.86,2801.7,849900.0
1763862300,2801.8,2804.64,2798.07,2800.5,1920634.0
1763862360,2800.8,2801.25,2797.77,2798.11,1122628.0
1763862420,2798.11,2800.83,2797.5,2798.41,914890.0
1763862480,2798.42,2804.32,2798.41,2802.02,814226.0
1763862540,2802.02,2802.02,2799.77,2800.67,644038.0
1763862600,2800.79,2801.82,2799.79,2800.49,526822.0
1763862660,2800.19,2802.99,2799.31,2799.51,743316.0
1763862720,2800.12,2802.91,2799.63,2802.82,625022.0
1763862780,2802.82,2813.57,2802.81,2810.45,7614122.0
1763862840,2810.45,2810.45,2805.06,2806.19,2609550.0
1763862900,2806.51,2811.64,2805.12,2809.88,1258132.0
1763862960,2809.89,2809.99,2807.4,2809.68,920466.0
1763863020,2809.69,2810.77,2808.0,2808.08,877632.0
1763863080,2808.05,2808.05,2802.15,2803.78,1299324.0
1763863140,2803.92,2807.41,2802.65,2807.09,1263836.0
1763863200,2807.1,2808.52,2804.27,2804.41,896878.0
1763863260,2804.32,2805.82,2802.51,2805.78,1019998.0
1763863320,2805.78,2815.71,2805.74,2814.33,3698698.0
1763863380,2814.45,2814.84,2810.49,2811.93,1784000.0
1763863440,2811.93,2814.57,2810.86,2814.14,791340.0
1763863500,2814.14,2817.61,2813.16,2815.41,2215096.0
1763863560,2815.23,2817.57,2815.2,2815.21,1588004.0
1763863620,2815.26,2816.41,2809.01,2809.86,3295804.0
1763863680,2809.86,2812.11,2805.98,2805.98,2302628.0
1763863740,2805.81,2806.09,2804.11,2805.52,1097456.0
1763863800,2805.75,2806.78,2804.79,2805.78,668164.0
1763863860,2805.87,2809.18,2804.14,2808.92,753510.0
1763863920,2808.81,2809.61,2807.11,2807.16,1164136.0
1763863980,2807.17,2808.18,2806.0,2807.42,517210.0
1763864040,2807.41,2809.96,2806.7,2809.3,576684.0
1763864100,2809.27,2811.92,2808.28,2809.6,989194.0
1763864160,2809.6,2812.21,2807.38,2812.14,1165614.0
1763864220,2812.64,2813.75,2810.36,2813.54,875736.0
1763864280,2813.2,2813.41,2810.95,2811.8,516218.0
1763864340,2811.81,2813.13,2809.58,2810.1,606300.0
1763864400,2810.09,2810.1,2806.05,2807.05,1281320.0
1763864460,2807.06,2809.28,2806.54,2809.26,433450.0
1763864520,2809.17,2811.44,2808.64,2811.04,463246.0
1763864580,2811.05,2816.0,2810.69,2813.65,1881674.0
1763864640,2813.64,2816.03,2813.38,2815.58,1220220.0
1763864700,2815.4,2817.42,2814.39,2815.52,1042246.0
1763864760,2815.52,2823.75,2815.52,2822.61,6088340.0
1763864820,2823.14,2823.28,2818.28,2819.29,1843258.0
1763864880,2819.5,2821.74,2818.07,2818.08,640796.0
1763864940,2818.07,2819.64,2815.51,2816.5,1462206.0
1763865000,2816.55,2824.8,2816.22,2819.72,1832212.0
1763865060,2819.46,2821.87,2818.76,2819.74,974992.0
1763865120,2819.14,2821.79,2817.96,2821.28,1159664.0
1763865180,2821.19,2823.92,2820.52,2822.65,1519908.0
1763865240,2822.84,2822.84,2819.74,2821.3,1403094.0
1763865300,2821.29,2821.42,2818.25,2818.31,1365290.0
1763865360,2818.44,2819.31,2817.32,2817.81,744708.0
1763865420,2817.8,2820.74,2817.8,2820.65,570654.0
1763865480,2821.05,2826.4,2821.05,2826.39,2862802.0
1763865540,2826.38,2827.07,2822.48,2826.75,2280908.0
1763865600,2826.62,2827.61,2824.76,2825.61,1674122.0
1763865660,2825.61,2828.2,2825.27,2827.13,1687294.0
1763865720,2827.01,2827.01,2824.67,2825.62,1176592.0
1763865780,2825.62,2830.32,2824.08,2829.27,4280968.0
1763865840,2829.27,2832.72,2825.82,2826.59,4033394.0
1763865900,2826.59,2827.6,2824.84,2827.17,1555188.0
1763865960,2827.32,2828.02,2821.98,2824.05,2149158.0
1763866020,2824.04,2829.19,2824.04,2828.83,1215318.0
1763866080,2828.87,2830.49,2826.46,2830.18,1192234.0
1763866140,2830.1,2830.7,2828.57,2829.96,1677974.0
1763866200,2829.97,2829.97,2827.66,2828.04,748678.0
1763866260,2828.13,2829.7,2827.3,2828.48,976572.0
1763866320,2828.48,2829.16,2825.88,2826.19,1623768.0
1763866380,2826.18,2826.18,2820.9,2822.3,1930548.0
1763866440,2822.29,2822.79,2818.44,2820.52,1994498.0
1763866500,2820.21,2821.48,2819.73,2820.72,1623652.0
1763866560,2820.72,2822.05,2819.3,2820.83,1101120.0
1763866620,2820.83,2821.28,2820.0,2821.28,635714.0
1763866680,2821.28,2822.57,2820.59,2821.17,630940.0
1763866740,2821.15,2821.17,2818.28,2819.72,1726638.0
1763866800,2819.71,2819.72,2816.02,2816.43,1836316.0
1763866860,2816.42,2818.59,2815.65,2816.36,1871822.0
1763866920,2816.45,2816.75,2813.1,2813.1,1220198.0
1763866980,2812.88,2814.39,2812.72,2812.72,3688216.0
1763867040,2812.72,2812.72,2808.88,2809.83,2803504.0
1763867100,2809.83,2811.18,2808.17,2811.18,1137116.0
1763867160,2811.18,2812.86,2810.05,2812.86,1066824.0
1763867220,2812.86,2815.0,2812.7,2814.2,746208.0
1763867280,2813.99,2816.64,2813.98,2816.37,633360.0
1763867340,2816.37,2818.66,2816.12,2818.51,905794.0
1763867400,2818.51,2821.46,2817.79,2820.77,1377746.0
1763867460,2820.78,2821.17,2818.27,2818.89,1482340.0
1763867520,2818.88,2819.18,2813.69,2813.77,712838.0
1763867580,2813.07,2813.08,2810.81,2811.33,710554.0
1763867640,2811.36,2812.92,2811.36,2812.45,620268.0
1763867700,2812.46,2813.0,2809.68,2810.1,777552.0
1763867760,2810.1,2814.81,2809.57,2813.85,2006424.0
1763867820,2813.85,2813.96,2811.22,2811.27,498392.0
1763867880,2811.01,2812.5,2809.73,2811.29,448810.0
1763867940,2811.11,2816.23,2810.79,2816.03,819352.0
1763868000,2816.04,2816.04,2810.62,2810.63,485960.0
1763868060,2810.62,2812.1,2810.62,2811.48,228558.0
1763868120,2811.48,2813.81,2811.48,2812.05,298102.0
1763868180,2811.87,2811.88,2809.62,2809.62,666992.0
1763868240,2809.81,2810.44,2808.67,2810.43,653194.0
1763868300,2810.42,2811.24,2808.87,2810.95,803096.0
1763868360,2810.95,2813.0,2810.85,2811.76,286604.0
1763868420,2811.76,2813.34,2811.55,2812.09,280206.0
1763868480,2812.09,2812.09,2811.0,2811.75,197926.0
1763868540,2811.55,2812.91,2811.32,2812.58,181504.0
1763868600,2812.58,2813.05,2810.1,2810.77,491776.0
1763868660,2810.76,2813.31,2810.76,2812.2,1105154.0
1763868720,2812.2,2815.45,2811.66,2814.12,1132692.0
1763868780,2813.52,2817.54,2811.83,2817.53,890258.0
1763868840,2817.53,2818.41,2817.0,2818.0,565860.0
1763868900,2818.0,2820.37,2817.84,2819.58,980180.0
1763868960,2819.43,2820.88,2818.29,2820.24,644144.0
1763869020,2820.08,2820.09,2817.57,2817.58,515876.0
1763869080,2817.57,2817.58,2813.7,2816.93,665280.0
1763869140,2816.88,2817.4,2815.64,2816.62,244920.0
1763869200,2816.62,2816.67,2814.9,2816.16,238036.0
1763869260,2816.15,2817.35,2816.11,2817.35,254282.0
1763869320,2817.46,2818.03,2815.66,2815.97,175556.0
1763869380,2816.39,2817.34,2816.22,2817.33,276272.0
1763869440,2817.33,2818.0,2815.81,2817.57,251052.0
1763869500,2817.58,2820.68,2817.51,2819.67,854004.0
1763869560,2819.88,2819.88,2818.03,2818.34,280036.0
1763869620,2818.35,2818.35,2816.1,2816.5,356266.0
1763869680,2816.5,2817.16,2815.16,2817.16,288482.0
1763869740,2817.15,2818.45,2815.91,2817.9,225508.0
1763869800,2817.9,2818.2,2816.47,2817.28,191736.0
1763869860,2817.28,2818.5,2815.77,2818.38,270970.0
1763869920,2818.37,2819.63,2817.58,2819.6,587152.0
1763869980,2819.6,2819.99,2818.89,2818.95,407188.0
1763870040,2818.96,2819.93,2818.69,2819.01,553216.0
1763870100,2819.01,2819.77,2818.43,2819.73,454510.0
1763870160,2819.73,2821.95,2819.17,2821.35,986612.0
1763870220,2821.36,2821.95,2821.26,2821.54,337604.0
1763870280,2821.55,2822.88,2821.07,2822.37,818982.0
1763870340,2822.36,2823.11,2822.13,2823.01,587162.0
1763870400,2823.18,2827.45,2822.56,2825.87,1592684.0
1763870460,2825.86,2826.67,2823.03,2823.03,1054112.0
1763870520,2822.8,2825.65,2822.55,2822.59,1063822.0
1763870580,2822.74,2824.2,2822.0,2822.01,541980.0
1763870640,2822.0,2822.92,2821.4,2822.16,451260.0
1763870700,2821.9,2821.9,2819.49,2820.69,776858.0
1763870760,2820.7,2820.93,2818.48,2819.7,891448.0
1763870820,2820.01,2823.15,2820.01,2822.52,831752.0
1763870880,2822.52,2826.24,2821.17,2826.03,709630.0
1763870940,2826.24,2830.44,2824.0,2828.73,3486428.0
1763871000,2829.82,2830.78,2827.02,2828.55,1960844.0
1763871060,2828.6,2834.67,2828.6,2832.57,2132766.0
1763871120,2832.75,2832.9,2831.53,2832.07,1284302.0
1763871180,2831.7,2832.2,2830.95,2831.4,564988.0
1763871240,2831.39,2833.52,2829.99,2832.93,1712288.0
1763871300,2832.74,2832.74,2830.19,2830.68,587822.0
1763871360,2830.81,2834.4,2830.81,2834.05,1278082.0
1763871420,2834.05,2839.6,2833.86,2839.21,3531122.0
1763871480,2839.27,2839.54,2836.26,2836.27,2747406.0
1763871540,2836.37,2843.0,2836.37,2842.09,5094304.0
1763871600,2842.37,2846.92,2841.09,2846.54,5224138.0
1763871660,2846.99,2850.0,2844.39,2847.21,6474862.0
1763871720,2846.81,2850.34,2844.49,2844.52,3696296.0
1763871780,2844.01,2844.01,2837.54,2837.69,6215310.0
1763871840,2837.22,2840.3,2835.23,2835.8,2109654.0
1763871900,2835.66,2839.72,2835.66,2838.21,1592604.0
1763871960,2838.21,2839.85,2836.42,2839.29,827466.0
1763872020,2838.65,2840.06,2836.82,2837.04,1609712.0
1763872080,2837.03,2838.62,2836.82,2838.16,869114.0
1763872140,2838.17,2838.17,2826.69,2826.94,7612554.0
1763872200,2827.08,2827.74,2824.51,2826.48,1785310.0
1763872260,2826.19,2826.32,2824.8,2825.62,1285290.0
1763872320,2825.68,2828.79,2825.59,2828.71,1474960.0
1763872380,2828.49,2829.11,2827.09,2828.4,1316526.0
1763872440,2828.4,2829.91,2827.31,2829.9,918758.0
1763872500,2829.97,2830.0,2827.91,2827.92,1676380.0
1763872560,2827.58,2829.97,2822.24,2828.4,2978450.0
1763872620,2828.4,2828.4,2826.27,2826.94,981586.0
1763872680,2826.93,2828.09,2826.93,2827.71,1641798.0
1763872740,2827.72,2828.17,2826.42,2826.58,589002.0
1763872800,2826.57,2827.0,2822.34,2823.86,1548576.0
1763872860,2823.86,2824.11,2820.49,2820.52,1863936.0
1763872920,2820.65,2822.31,2820.03,2821.59,1735678.0
1763872980,2821.59,2822.82,2821.36,2821.61,672070.0
1763873040,2821.6,2821.61,2820.02,2820.5,1177700.0
1763873100,2820.5,2822.77,2819.23,2822.48,2437844.0
1763873160,2822.48,2830.33,2820.48,2828.02,7632880.0
1763873220,2828.02,2828.03,2824.28,2825.16,888378.0
1763873280,2825.0,2830.02,2824.74,2829.68,1615838.0
1763873340,2829.53,2829.53,2825.76,2827.25,1298772.0
1763873400,2827.25,2827.79,2825.14,2827.25,1542692.0
1763873460,2827.17,2831.65,2827.03,2828.23,2272554.0
1763873520,2828.23,2829.59,2826.01,2826.1,788794.0
1763873580,2826.11,2826.85,2825.25,2825.99,1014496.0
1763873640,2826.24,2832.91,2825.8,2825.8,5896512.0
1763873700,2825.9,2826.81,2825.24,2825.94,1140398.0
1763873760,2826.03,2827.38,2826.03,2826.73,385756.0
1763873820,2827.01,2827.01,2825.42,2825.96,414102.0
1763873880,2825.96,2826.47,2824.0,2824.28,946658.0
1763873940,2824.28,2826.85,2824.28,2826.2,565042.0
1763874000,2826.19,2826.75,2825.35,2825.85,620526.0
1763874060,2825.85,2827.0,2824.35,2824.74,634956.0
1763874120,2824.73,2826.7,2824.32,2825.91,763738.0
1763874180,2825.91,2827.83,2825.35,2826.42,529296.0
1763874240,2825.96,2825.96,2824.72,2825.68,402088.0
1763874300,2825.67,2825.98,2822.75,2823.87,826112.0
1763874360,2823.37,2824.0,2822.51,2824.0,669876.0
1763874420,2824.0,2827.8,2824.0,2827.8,426352.0
1763874480,2828.0,2828.55,2825.71,2827.13,704532.0
1763874540,2827.52,2827.53,2823.66,2824.96,452034.0
1763874600,2824.95,2826.15,2823.6,2823.88,545456.0
1763874660,2823.88,2824.04,2823.02,2823.43,361178.0
1763874720,2823.43,2824.5,2822.43,2824.49,599812.0
1763874780,2824.71,2826.0,2823.22,2825.84,783766.0
1763874840,2826.17,2829.83,2826.17,2828.63,897852.0
1763874900,2828.64,2828.87,2827.71,2828.11,777032.0
1763874960,2828.13,2829.76,2828.12,2828.58,539264.0
1763875020,2828.59,2828.81,2826.25,2826.37,684578.0
1763875080,2826.37,2826.37,2824.3,2825.51,844004.0
1763875140,2825.5,2827.43,2825.5,2825.89,533890.0
1763875200,2826.0,2826.83,2824.64,2826.82,518928.0
1763875260,2826.82,2827.0,2825.66,2825.66,393232.0
1763875320,2825.46,2825.46,2822.59,2822.77,1072606.0
1763875380,2822.78,2823.2,2822.43,2823.0,1008596.0
1763875440,2822.99,2824.26,2822.69,2823.47,775084.0
1763875500,2823.47,2823.72,2822.46,2822.5,480106.0
1763875560,2822.5,2822.97,2822.12,2822.33,906544.0
1763875620,2822.38,2822.97,2822.38,2822.71,406750.0
1763875680,2822.71,2824.18,2822.71,2822.81,526398.0
1763875740,2822.99,2823.32,2822.66,2822.75,489048.0
1763875800,2822.75,2823.24,2822.6,2822.74,348822.0
1763875860,2822.74,2822.9,2822.23,2822.33,529574.0
1763875920,2822.32,2822.5,2820.3,2820.73,1867940.0
1763875980,2820.73,2822.25,2820.41,2820.69,1991232.0
1763876040,2819.81,2821.75,2819.8,2820.45,815434.0
1763876100,2820.45,2821.57,2820.45,2820.51,285962.0
1763876160,2820.51,2820.71,2819.51,2819.51,432752.0
1763876220,2819.39,2819.39,2818.23,2818.57,927900.0
1763876280,2818.57,2818.57,2813.36,2813.51,3486614.0
1763876340,2813.26,2816.31,2811.88,2815.91,1451106.0
1763876400,2815.91,2818.08,2815.1,2817.15,1023048.0
1763876460,2817.14,2818.35,2817.14,2817.31,504404.0
1763876520,2817.3,2817.63,2815.01,2816.83,1004604.0
1763876580,2816.83,2816.94,2814.79,2815.84,567166.0
1763876640,2815.83,2816.76,2815.38,2815.8,255570.0
1763876700,2815.79,2818.5,2815.79,2818.31,623256.0
1763876760,2818.31,2821.27,2817.86,2821.05,1004628.0
1763876820,2821.16,2821.97,2819.85,2820.01,998112.0
1763876880,2820.13,2825.11,2820.01,2822.96,1532644.0
1763876940,2822.97,2824.35,2822.96,2824.32,713054.0
1763877000,2824.32,2825.42,2824.21,2824.21,483992.0
1763877060,2824.21,2824.31,2822.67,2822.67,413014.0
1763877120,2822.14,2822.14,2820.84,2820.94,391450.0
1763877180,2821.12,2822.38,2819.66,2822.38,533346.0
1763877240,2822.37,2822.41,2820.9,2822.37,407286.0
1763877300,2822.37,2823.67,2821.68,2822.16,476430.0
1763877360,2822.15,2822.39,2820.92,2821.58,641776.0
1763877420,2822.01,2824.28,2822.01,2823.26,761430.0
1763877480,2823.26,2823.76,2822.88,2823.49,196184.0
1763877540,2823.49,2824.1,2823.49,2823.71,176630.0
1763877600,2823.71,2824.25,2822.3,2822.3,741140.0
1763877660,2822.3,2824.18,2821.65,2823.39,472952.0
1763877720,2823.38,2824.72,2822.45,2824.15,310308.0
1763877780,2824.16,2825.33,2824.14,2825.29,498068.0
1763877840,2825.28,2827.34,2823.97,2826.41,1506184.0
1763877900,2826.41,2831.04,2826.41,2828.34,2327954.0
1763877960,2828.45,2830.29,2826.56,2830.29,636652.0
1763878020,2830.29,2830.29,2828.72,2829.36,730786.0
1763878080,2829.36,2829.36,2827.15,2827.38,455400.0
1763878140,2827.37,2827.38,2825.26,2825.57,916410.0
1763878200,2825.54,2825.71,2824.23,2824.34,291928.0
1763878260,2824.34,2824.64,2823.48,2823.52,480670.0
1763878320,2823.63,2824.36,2823.46,2823.47,306092.0
1763878380,2823.47,2824.44,2823.47,2823.99,549056.0
1763878440,2823.99,2823.99,2823.55,2823.7,164520.0
1763878500,2823.7,2824.98,2823.7,2824.05,671866.0
1763878560,2824.05,2824.69,2823.16,2823.74,765206.0
1763878620,2823.74,2824.8,2823.25,2823.78,672842.0
1763878680,2823.78,2823.95,2822.95,2823.58,530824.0
1763878740,2823.57,2824.68,2823.22,2823.88,363148.0
1763878800,2823.88,2825.51,2823.87,2825.0,199982.0
1763878860,2825.0,2826.12,2824.94,2825.0,297062.0
1763878920,2825.01,2825.98,2820.0,2820.0,995084.0
1763878980,2820.06,2820.9,2818.3,2818.42,1052146.0
1763879040,2818.41,2818.97,2817.57,2818.96,802662.0
1763879100,2818.97,2818.97,2818.07,2818.12,630216.0
1763879160,2818.12,2818.4,2818.11,2818.24,302068.0
1763879220,2818.25,2818.46,2817.86,2818.35,426954.0
1763879280,2818.34,2819.39,2817.68,2819.39,627838.0
1763879340,2819.89,2820.92,2818.8,2819.42,606428.0
1763879400,2819.43,2819.87,2818.31,2818.85,345018.0
1763879460,2818.85,2819.46,2818.46,2818.61,200510.0
1763879520,2818.9,2819.19,2818.13,2819.19,421340.0
1763879580,2819.19,2819.19,2813.37,2814.05,3944528.0
1763879640,2814.04,2815.8,2812.89,2812.93,1684948.0
1763879700,2812.93,2813.6,2812.3,2813.24,861366.0
1763879760,2813.24,2813.24,2811.7,2812.98,742752.0
1763879820,2812.98,2813.22,2804.3,2809.8,6825988.0
1763879880,2809.9,2810.64,2808.08,2809.92,1799782.0
1763879940,2809.92,2810.92,2808.47,2808.47,658668.0
1763880000,2808.47,2810.16,2807.2,2810.16,956042.0
1763880060,2810.16,2810.16,2807.1,2808.14,1364752.0
1763880120,2808.14,2809.91,2808.13,2809.9,514370.0
1763880180,2809.9,2810.87,2809.19,2809.84,489764.0
1763880240,2809.81,2810.86,2809.65,2810.3,340598.0
1763880300,2810.31,2811.99,2810.3,2811.04,1027422.0
1763880360,2811.14,2812.57,2810.61,2811.17,1126120.0
1763880420,2811.17,2811.99,2811.17,2811.98,400956.0
1763880480,2811.99,2813.57,2811.52,2811.52,952800.0
1763880540,2811.52,2811.61,2809.0,2809.35,535022.0
1763880600,2809.36,2809.75,2808.4,2809.02,403728.0
1763880660,2809.01,2809.38,2807.24,2808.78,847726.0
1763880720,2808.76,2809.52,2806.79,2806.8,2458562.0
1763880780,2806.25,2807.66,2806.25,2807.51,909672.0
1763880840,2807.51,2808.33,2807.18,2808.13,587390.0
1763880900,2808.46,2808.46,2806.58,2808.02,376642.0
1763880960,2808.02,2809.0,2808.02,2808.39,406358.0
1763881020,2808.4,2809.3,2808.21,2809.29,401398.0
1763881080,2809.37,2811.0,2809.37,2810.99,716080.0
1763881140,2810.99,2811.27,2808.66,2808.67,598214.0
1763881200,2808.67,2810.79,2808.42,2810.61,771234.0
1763881260,2810.61,2810.61,2807.05,2807.8,809892.0
1763881320,2808.07,2809.66,2807.3,2807.79,943950.0
1763881380,2807.79,2808.1,2798.34,2798.34,6946884.0
1763881440,2798.33,2801.0,2797.98,2798.85,3501584.0
1763881500,2798.76,2798.85,2792.54,2795.49,4725300.0
1763881560,2795.49,2797.54,2795.27,2795.27,1681296.0
1763881620,2795.27,2796.87,2795.27,2795.84,1155074.0
1763881680,2795.83,2796.28,2795.01,2796.15,877164.0
1763881740,2796.14,2797.15,2794.57,2796.71,1202494.0
1763881800,2796.83,2798.61,2796.83,2797.75,900934.0
1763881860,2798.09,2798.99,2797.06,2798.57,686808.0
1763881920,2798.56,2799.67,2798.56,2799.25,477060.0
1763881980,2799.43,2802.42,2799.42,2802.42,1688464.0
1763882040,2802.42,2804.49,2802.0,2802.52,1947344.0
1763882100,2802.51,2803.07,2800.6,2800.61,533460.0
1763882160,2800.6,2801.54,2793.81,2794.13,2734030.0
1763882220,2794.13,2794.13,2787.79,2787.83,5060378.0
1763882280,2787.89,2788.42,2785.68,2786.68,5959770.0
1763882340,2786.68,2788.99,2786.68,2788.99,1617088.0
1763882400,2788.99,2789.75,2787.28,2787.28,1335976.0
1763882460,2787.28,2788.88,2787.28,2788.87,861652.0
1763882520,2788.88,2790.95,2788.0,2790.56,1134814.0
1763882580,2790.57,2792.8,2789.9,2791.59,1387608.0
1763882640,2791.6,2794.19,2791.6,2793.57,890886.0
1763882700,2793.56,2793.72,2789.94,2790.0,1736790.0
1763882760,2789.99,2790.2,2788.55,2788.8,813010.0
1763882820,2788.8,2789.01,2775.99,2776.4,13270608.0
1763882880,2776.83,2780.97,2776.82,2779.55,2976558.0
1763882940,2779.64,2780.94,2778.15,2780.7,1804454.0
1763883000,2780.71,2782.49,2778.48,2781.91,1516468.0
1763883060,2781.66,2781.91,2780.22,2780.23,1239180.0
1763883120,2780.73,2782.82,2779.06,2782.78,1800736.0
1763883180,2782.77,2784.7,2782.77,2784.32,1966070.0
1763883240,2784.32,2785.05,2783.8,2784.57,937508.0
1763883300,2784.8,2784.81,2782.39,2784.8,861814.0
1763883360,2784.72,2786.32,2784.27,2785.89,816656.0
1763883420,2785.89,2787.03,2785.31,2785.76,2353244.0
1763883480,2785.76,2786.19,2783.36,2785.86,918600.0
1763883540,2786.01,2787.38,2785.92,2786.73,1222522.0
1763883600,2786.74,2789.9,2786.59,2787.13,1247504.0
1763883660,2787.12,2789.18,2786.52,2788.9,766518.0
1763883720,2788.71,2792.0,2788.71,2791.81,1658070.0
1763883780,2791.68,2791.72,2790.35,2791.72,1004306.0
1763883840,2791.72,2791.72,2790.13,2790.54,371720.0
1763883900,2790.54,2790.55,2789.24,2789.62,958410.0
1763883960,2789.62,2791.4,2788.88,2791.17,581332.0
1763884020,2791.18,2791.18,2788.88,2789.87,1155482.0
1763884080,2789.86,2792.78,2789.86,2792.32,1013182.0
1763884140,2792.65,2792.65,2791.53,2791.53,630134.0
1763884200,2791.54,2792.99,2791.53,2792.82,442318.0
1763884260,2792.81,2792.99,2791.0,2791.0,622282.0
1763884320,2791.0,2793.11,2791.0,2791.99,872616.0
1763884380,2791.99,2793.12,2791.01,2791.42,445442.0
1763884440,2791.42,2792.29,2789.5,2789.93,362714.0
1763884500,2789.92,2790.67,2787.54,2788.99,775864.0
1763884560,2789.0,2789.84,2787.24,2789.84,1161948.0
1763884620,2789.84,2792.13,2789.84,2791.94,327110.0
1763884680,2791.94,2792.17,2791.63,2791.64,455212.0
1763884740,2791.63,2792.71,2791.63,2792.32,439976.0
1763884800,2792.17,2792.96,2792.02,2792.96,364922.0
1763884860,2792.96,2796.75,2792.79,2796.75,2145142.0
1763884920,2797.16,2800.65,2795.84,2797.83,3030352.0
1763884980,2797.81,2798.87,2797.47,2798.87,963186.0
1763885040,2798.86,2799.88,2796.51,2798.39,1838320.0
1763885100,2798.39,2798.71,2797.75,2797.76,343796.0
1763885160,2797.75,2798.7,2797.3,2798.05,377130.0
1763885220,2798.05,2798.45,2797.66,2797.78,295440.0
1763885280,2797.98,2801.62,2797.78,2801.34,968266.0
1763885340,2801.21,2801.98,2800.15,2800.74,1425958.0
1763885400,2800.53,2800.73,2799.4,2799.99,529896.0
1763885460,2799.99,2802.66,2799.64,2801.79,1007012.0
1763885520,2801.65,2803.16,2800.32,2802.45,1002142.0
1763885580,2802.45,2802.92,2801.4,2802.09,576960.0
1763885640,2802.09,2804.44,2800.76,2800.77,871408.0
1763885700,2800.77,2802.0,2799.03,2801.73,678344.0
1763885760,2801.72,2802.88,2801.41,2802.88,402040.0
1763885820,2802.88,2802.95,2798.77,2798.77,371748.0
1763885880,2798.78,2800.33,2797.4,2800.16,1009098.0
1763885940,2800.15,2803.88,2800.15,2802.69,866914.0
1763886000,2802.74,2803.11,2802.09,2802.57,441644.0
1763886060,2802.57,2806.64,2802.57,2806.48,2469834.0
1763886120,2806.61,2807.0,2805.35,2806.0,908398.0
1763886180,2806.01,2806.14,2804.21,2804.22,681840.0
1763886240,2804.21,2805.36,2803.0,2804.38,545266.0
1763886300,2804.49,2805.68,2803.86,2805.25,626654.0
1763886360,2805.25,2807.56,2805.2,2807.34,498600.0
1763886420,2807.34,2807.53,2806.84,2807.25,481752.0
1763886480,2807.35,2807.51,2804.39,2804.57,1078792.0
1763886540,2804.57,2805.88,2804.26,2805.63,1114890.0
1763886600,2805.63,2806.77,2804.41,2806.39,729164.0
1763886660,2806.49,2806.5,2804.22,2805.47,442948.0
1763886720,2805.46,2805.84,2804.76,2805.56,270854.0
1763886780,2805.56,2805.82,2803.75,2805.52,681958.0
1763886840,2805.52,2809.21,2805.49,2809.01,653468.0
1763886900,2809.0,2809.02,2802.64,2802.99,1204670.0
1763886960,2803.13,2806.13,2802.63,2803.83,1011524.0
1763887020,2803.84,2804.73,2803.24,2804.73,518860.0
1763887080,2804.72,2806.5,2804.18,2806.5,528314.0
1763887140,2806.49,2808.55,2804.81,2804.81,616290.0
1763887200,2804.81,2805.88,2803.63,2804.38,1034474.0
1763887260,2804.38,2804.76,2803.66,2803.99,347686.0
1763887320,2803.92,2804.14,2802.54,2804.13,1057564.0
1763887380,2804.14,2805.0,2803.78,2803.79,277192.0
1763887440,2803.78,2804.12,2802.0,2802.22,1392826.0
1763887500,2802.36,2804.59,2802.35,2803.19,751772.0
1763887560,2803.2,2808.99,2803.2,2808.9,975738.0
1763887620,2808.89,2814.49,2808.89,2811.9,2927948.0
1763887680,2811.9,2812.26,2810.34,2811.42,835014.0
1763887740,2811.41,2813.85,2810.86,2812.43,1257804.0
1763887800,2812.42,2812.55,2810.75,2810.76,608044.0
1763887860,2810.75,2812.21,2807.86,2808.76,972626.0
1763887920,2808.76,2808.76,2807.6,2807.84,392784.0
1763887980,2807.84,2808.76,2806.93,2808.76,407918.0
1763888040,2808.76,2809.2,2807.4,2807.82,615478.0
1763888100,2807.81,2810.0,2807.81,2808.66,422070.0
1763888160,2808.66,2810.97,2808.38,2810.62,233770.0
1763888220,2810.63,2812.36,2809.93,2812.12,623028.0
1763888280,2812.12,2812.86,2811.79,2812.57,583168.0
1763888340,2812.56,2812.58,2809.41,2810.04,1334868.0
1763888400,2809.99,2810.4,2809.2,2809.72,254398.0
1763888460,2809.71,2809.72,2808.66,2808.67,259022.0
1763888520,2808.52,2808.67,2808.0,2808.5,206204.0
1763888580,2808.49,2809.84,2808.49,2809.44,336260.0
1763888640,2809.71,2810.4,2808.79,2808.79,262820.0
1763888700,2808.49,2808.7,2806.1,2808.7,682156.0
1763888760,2808.49,2808.64,2805.57,2807.87,557280.0
1763888820,2807.93,2809.37,2807.75,2808.23,421908.0
1763888880,2808.23,2808.4,2807.92,2808.15,140758.0
1763888940,2808.14,2810.0,2806.4,2807.14,379648.0
1763889000,2807.14,2808.92,2806.8,2808.2,388950.0
1763889060,2808.2,2809.72,2807.44,2809.37,462434.0
1763889120,2809.36,2810.0,2807.79,2809.74,339138.0
1763889180,2809.74,2810.74,2809.16,2809.74,549770.0
1763889240,2809.74,2809.74,2808.31,2809.24,486920.0
1763889300,2809.25,2810.55,2808.26,2810.13,1188080.0
1763889360,2810.39,2812.9,2808.0,2808.0,1592572.0
1763889420,2808.0,2809.36,2806.47,2808.87,1458860.0
1763889480,2808.9,2813.57,2808.9,2813.17,676818.0
1763889540,2813.07,2813.07,2810.55,2810.87,622764.0
1763889600,2810.86,2814.2,2810.56,2813.9,601136.0
1763889660,2813.84,2814.26,2813.55,2814.26,596986.0
1763889720,2814.2,2814.2,2811.87,2811.88,348874.0
1763889780,2811.72,2811.84,2809.04,2809.38,448538.0
1763889840,2809.38,2809.6,2807.34,2807.81,412554.0
1763889900,2807.81,2809.73,2806.57,2809.25,495914.0
1763889960,2809.26,2809.37,2805.82,2806.0,743250.0
1763890020,2806.0,2806.72,2805.88,2806.71,285664.0
1763890080,2806.72,2807.11,2806.59,2807.11,184770.0
1763890140,2807.1,2808.31,2806.92,2808.31,222162.0
1763890200,2808.31,2809.81,2807.81,2809.62,432870.0
1763890260,2809.62,2810.78,2808.5,2808.91,574126.0
1763890320,2808.91,2809.36,2808.06,2809.01,248826.0
1763890380,2808.91,2809.46,2808.01,2808.5,212950.0
1763890440,2808.51,2808.51,2806.37,2806.99,397384.0
1763890500,2806.99,2808.39,2806.59,2806.6,485224.0
1763890560,2806.6,2806.86,2804.94,2805.67,1341784.0
1763890620,2805.67,2808.06,2805.16,2807.79,1281908.0
1763890680,2807.78,2813.06,2807.78,2811.15,1378276.0
1763890740,2811.16,2811.7,2809.36,2810.0,704932.0
1763890800,2809.99,2813.77,2809.39,2813.53,470638.0
1763890860,2813.53,2818.0,2813.53,2817.1,3599576.0
1763890920,2817.18,2821.63,2817.18,2817.5,3996938.0
1763890980,2817.5,2818.27,2816.4,2817.54,702614.0
1763891040,2817.53,2819.52,2817.4,2818.78,744048.0
1763891100,2818.59,2819.46,2816.94,2817.48,1382950.0
1763891160,2817.47,2818.17,2817.16,2817.17,890256.0
1763891220,2817.17,2817.6,2816.17,2816.58,745546.0
1763891280,2816.59,2817.38,2816.08,2817.36,813434.0
1763891340,2817.35,2817.48,2815.45,2815.45,243432.0
1763891400,2815.44,2815.5,2812.83,2812.84,990596.0
1763891460,2812.83,2814.46,2812.83,2813.79,979202.0
1763891520,2813.79,2814.76,2813.41,2814.76,327886.0
1763891580,2814.76,2815.0,2814.0,2814.99,182628.0
1763891640,2815.17,2816.63,2815.17,2816.11,453082.0
1763891700,2816.1,2816.7,2814.8,2814.8,515934.0
1763891760,2814.81,2815.4,2813.64,2815.33,295728.0
1763891820,2814.84,2815.05,2814.6,2814.91,331016.0
1763891880,2814.9,2815.53,2814.9,2815.19,229422.0
1763891940,2815.19,2815.4,2814.81,2815.06,178450.0
1763892000,2815.05,2815.17,2814.0,2814.59,460394.0
1763892060,2814.66,2815.26,2813.27,2813.29,350892.0
1763892120,2813.56,2813.61,2810.3,2810.54,697366.0
1763892180,2810.6,2812.4,2810.0,2810.01,919352.0
1763892240,2810.0,2811.15,2809.51,2810.74,569026.0
1763892300,2810.73,2811.29,2809.11,2809.57,865504.0
1763892360,2809.56,2809.7,2806.16,2808.8,2144626.0
1763892420,2808.8,2809.55,2807.7,2809.05,1127678.0
1763892480,2809.04,2809.48,2807.6,2809.08,799702.0
1763892540,2808.8,2808.94,2807.19,2808.46,355246.0
1763892600,2808.47,2808.47,2806.02,2806.51,383896.0
1763892660,2806.5,2807.33,2803.36,2806.65,2634802.0
1763892720,2806.66,2807.47,2805.69,2807.47,419852.0
1763892780,2807.71,2808.08,2806.55,2807.37,214438.0
1763892840,2807.37,2807.52,2806.32,2807.1,317430.0
1763892900,2807.11,2807.11,2805.0,2805.18,429470.0
1763892960,2805.19,2805.19,2802.0,2803.25,3063534.0
1763893020,2803.06,2803.93,2802.23,2803.27,3820282.0
1763893080,2803.09,2804.75,2803.09,2804.56,1295624.0
1763893140,2804.55,2804.56,2803.5,2803.69,536422.0
1763893200,2803.7,2804.36,2802.3,2802.31,321406.0
1763893260,2802.29,2803.31,2801.33,2801.87,761390.0
1763893320,2801.87,2807.53,2801.87,2806.13,1981828.0
1763893380,2806.13,2807.29,2805.29,2807.05,869248.0
1763893440,2807.05,2808.72,2807.04,2807.81,763518.0
1763893500,2807.81,2811.63,2807.63,2810.62,1388182.0
1763893560,2810.62,2810.62,2809.43,2809.8,690574.0
1763893620,2809.8,2810.75,2807.83,2809.29,515714.0
1763893680,2809.52,2809.56,2805.07,2805.26,402708.0
1763893740,2805.25,2806.56,2804.76,2805.61,380970.0
1763893800,2805.52,2805.52,2803.33,2804.99,516460.0
1763893860,2805.29,2805.82,2803.88,2804.99,514124.0
1763893920,2805.14,2805.58,2802.73,2805.57,761564.0
1763893980,2805.58,2805.58,2803.73,2805.08,538312.0
1763894040,2805.07,2805.11,2804.6,2805.04,188168.0
1763894100,2805.04,2805.04,2803.0,2803.49,563618.0
1763894160,2803.49,2804.17,2802.34,2803.37,707862.0
1763894220,2803.36,2804.42,2803.34,2804.4,221350.0
1763894280,2804.55,2807.76,2804.18,2807.69,515742.0
1763894340,2807.69,2809.28,2807.59,2807.67,528006.0
1763894400,2807.68,2808.88,2807.24,2808.34,1297324.0
1763894460,2808.34,2809.22,2808.01,2809.21,270846.0
1763894520,2809.21,2809.41,2808.51,2809.12,287422.0
1763894580,2809.23,2811.7,2809.23,2810.46,806228.0
1763894640,2810.47,2810.47,2809.03,2809.45,328598.0
1763894700,2809.43,2810.75,2808.83,2810.43,813256.0
1763894760,2810.43,2811.67,2809.97,2809.97,361784.0
1763894820,2809.97,2810.91,2809.55,2809.74,136914.0
1763894880,2809.73,2811.41,2809.73,2811.41,500062.0
1763894940,2811.41,2811.41,2810.06,2810.35,271330.0
1763895000,2810.34,2810.65,2809.68,2809.68,227486.0
1763895060,2809.69,2810.0,2808.4,2808.9,174670.0
1763895120,2808.89,2809.33,2808.05,2809.11,278110.0
1763895180,2809.11,2811.69,2808.8,2811.69,236146.0
1763895240,2811.69,2812.53,2811.28,2811.61,536128.0
1763895300,2811.49,2811.86,2807.21,2807.21,976506.0
1763895360,2807.2,2807.95,2806.0,2806.64,405396.0
1763895420,2806.65,2807.6,2806.64,2807.29,249266.0
1763895480,2807.67,2808.31,2807.25,2807.94,291312.0
1763895540,2807.94,2808.41,2807.04,2807.25,236776.0
1763895600,2807.26,2807.26,2805.41,2805.79,557038.0
1763895660,2805.42,2805.94,2803.38,2804.26,826268.0
1763895720,2804.26,2807.39,2804.26,2807.22,666908.0
1763895780,2807.37,2807.99,2806.94,2807.51,791610.0
1763895840,2807.48,2807.82,2805.75,2805.75,998936.0
1763895900,2805.75,2807.94,2805.12,2805.87,592190.0
1763895960,2805.92,2809.9,2805.64,2809.22,912062.0
1763896020,2808.97,2808.98,2803.73,2804.94,1073432.0
1763896080,2804.69,2805.31,2802.2,2802.74,901958.0
1763896140,2802.47,2807.49,2802.47,2806.72,973440.0
1763896200,2806.72,2807.3,2805.19,2806.11,492522.0
1763896260,2806.11,2806.4,2803.02,2803.78,501382.0
1763896320,2803.79,2804.76,2803.78,2804.68,481404.0
1763896380,2804.69,2806.24,2804.66,2805.73,362060.0
1763896440,2805.72,2808.31,2805.6,2808.31,243380.0
1763896500,2808.31,2811.34,2808.08,2810.22,599862.0
1763896560,2810.22,2810.66,2808.72,2808.72,600638.0
1763896620,2808.73,2808.73,2803.43,2804.79,769594.0
1763896680,2805.05,2808.06,2805.05,2807.36,352738.0
1763896740,2807.36,2808.53,2807.05,2808.53,402618.0
1763896800,2808.65,2809.97,2808.48,2809.36,249780.0
1763896860,2809.49,2809.79,2807.13,2807.27,178588.0
1763896920,2807.66,2808.36,2806.14,2808.28,230812.0
1763896980,2808.24,2810.19,2807.65,2810.18,130840.0
1763897040,2810.18,2810.18,2808.29,2808.58,1075812.0
1763897100,2808.57,2810.98,2807.89,2810.71,634756.0
1763897160,2810.71,2814.63,2810.44,2814.17,1217642.0
1763897220,2814.17,2815.91,2812.01,2812.43,1723672.0
1763897280,2812.43,2812.74,2811.15,2812.47,749160.0
1763897340,2812.26,2814.75,2811.28,2811.56,1248460.0
1763897400,2811.55,2813.66,2811.29,2813.66,261482.0
1763897460,2813.87,2816.14,2813.17,2815.5,2045906.0
1763897520,2815.5,2817.44,2814.4,2817.27,685406.0
1763897580,2817.29,2817.71,2816.26,2816.78,810626.0
1763897640,2816.92,2818.44,2816.8,2817.14,812140.0
1763897700,2817.28,2817.53,2815.5,2816.7,901614.0
1763897760,2816.48,2817.42,2814.73,2814.74,969940.0
1763897820,2814.51,2815.29,2813.28,2813.72,242426.0
1763897880,2813.73,2815.22,2813.63,2814.64,282996.0
1763897940,2814.64,2815.0,2812.92,2814.37,264472.0
1763898000,2814.36,2816.16,2814.35,2815.68,198576.0
1763898060,2815.67,2816.03,2814.26,2815.22,185924.0
1763898120,2815.25,2816.22,2815.24,2815.25,170828.0
1763898180,2815.25,2816.87,2814.71,2816.57,270780.0
1763898240,2816.61,2817.84,2816.6,2816.74,219190.0
1763898300,2816.75,2818.14,2816.44,2818.01,402484.0
1763898360,2818.0,2818.01,2816.76,2816.96,459500.0
1763898420,2817.42,2819.23,2816.06,2816.47,802224.0
1763898480,2816.13,2818.14,2816.02,2818.13,233392.0
1763898540,2818.25,2818.47,2815.2,2815.62,807154.0
1763898600,2815.62,2815.64,2812.05,2812.73,645354.0
1763898660,2812.73,2813.54,2812.43,2812.73,672530.0
1763898720,2812.73,2813.11,2811.35,2812.95,352320.0
1763898780,2812.96,2815.32,2812.95,2814.82,274424.0
1763898840,2814.99,2815.74,2813.33,2813.99,222978.0
1763898900,2813.99,2814.08,2813.0,2813.76,130340.0
1763898960,2813.77,2815.59,2813.76,2814.88,157216.0
1763899020,2814.7,2815.29,2814.7,2814.81,112262.0
1763899080,2814.8,2814.81,2813.28,2814.5,164284.0
1763899140,2814.33,2814.42,2813.43,2814.42,175172.0
1763899200,2814.42,2815.76,2812.36,2813.58,845484.0
1763899260,2813.75,2815.12,2813.0,2815.06,182908.0
1763899320,2815.05,2815.79,2812.98,2814.53,517612.0
1763899380,2814.82,2818.74,2814.82,2817.61,848312.0
1763899440,2817.61,2819.73,2817.61,2818.27,598750.0
1763899500,2818.28,2820.42,2816.69,2817.83,1275856.0
1763899560,2817.83,2819.08,2816.2,2816.42,588682.0
1763899620,2816.42,2818.48,2816.31,2817.72,238648.0
1763899680,2817.73,2818.19,2816.11,2817.43,501406.0
1763899740,2817.42,2817.42,2815.89,2816.47,931742.0
1763899800,2816.5,2818.48,2816.28,2818.47,264572.0
1763899860,2818.49,2820.96,2818.49,2820.26,878040.0
1763899920,2820.6,2822.31,2820.37,2821.71,1267058.0
1763899980,2821.71,2821.99,2820.57,2821.1,721050.0
1763900040,2821.1,2828.34,2821.1,2826.92,5903292.0
1763900100,2826.72,2829.27,2826.39,2828.84,2913208.0
1763900160,2829.06,2836.64,2828.72,2836.07,5083272.0
1763900220,2836.08,2844.38,2835.73,2841.83,10884434.0
1763900280,2841.82,2842.92,2838.31,2838.84,7423770.0
1763900340,2838.89,2838.98,2836.83,2837.97,2686398.0
1763900400,2837.97,2842.0,2837.97,2840.38,3245410.0
1763900460,2840.26,2843.6,2839.97,2840.31,3086480.0
1763900520,2840.67,2840.67,2833.7,2837.41,2542610.0
1763900580,2837.22,2837.87,2836.17,2837.55,908686.0
1763900640,2837.56,2837.56,2835.56,2835.75,1735638.0
1763900700,2836.73,2836.86,2835.59,2836.0,1153176.0
1763900760,2835.99,2836.0,2832.85,2834.04,1990718.0
1763900820,2834.16,2835.55,2833.34,2834.67,720804.0
1763900880,2834.77,2836.39,2834.77,2835.57,736754.0
1763900940,2835.57,2836.16,2832.32,2833.95,1173328.0
1763901000,2833.94,2834.58,2830.51,2831.34,2026626.0
1763901060,2831.34,2832.0,2829.56,2830.37,1283964.0
1763901120,2830.37,2833.44,2829.3,2831.96,2725154.0
1763901180,2831.67,2832.1,2830.72,2830.89,1271166.0
1763901240,2830.88,2831.86,2829.46,2830.87,1023264.0
1763901300,2830.64,2834.16,2829.54,2834.16,1457772.0
1763901360,2834.17,2840.54,2834.17,2839.78,3369064.0
1763901420,2839.78,2839.78,2834.32,2837.05,2172020.0
1763901480,2837.4,2837.56,2834.48,2835.37,1192788.0
1763901540,2835.37,2836.29,2834.09,2835.74,990348.0
1763901600,2835.74,2835.94,2832.68,2833.39,2785442.0
1763901660,2833.16,2834.22,2832.0,2832.15,1724118.0
1763901720,2832.15,2833.56,2831.2,2833.56,1670880.0
1763901780,2833.19,2833.46,2832.0,2832.63,1281074.0
1763901840,2832.63,2835.92,2832.35,2835.83,671730.0
1763901900,2835.84,2836.59,2834.63,2835.07,529772.0
1763901960,2835.09,2837.15,2833.21,2833.21,2489068.0
1763902020,2833.29,2833.84,2831.68,2832.67,1320764.0
1763902080,2832.61,2832.61,2830.32,2830.85,1604238.0
1763902140,2830.95,2833.39,2830.95,2832.24,542356.0
1763902200,2832.38,2834.94,2832.23,2834.36,1018814.0
1763902260,2834.37,2834.68,2832.23,2834.68,943848.0
1763902320,2834.68,2837.67,2834.68,2836.23,969738.0
1763902380,2836.01,2836.92,2833.47,2833.48,628206.0
1763902440,2833.84,2834.58,2833.49,2834.58,924754.0
1763902500,2834.66,2835.0,2833.71,2834.43,754362.0
1763902560,2834.43,2834.43,2831.96,2833.8,624016.0
1763902620,2833.8,2833.96,2832.88,2833.25,249586.0
1763902680,2833.25,2833.25,2831.52,2832.98,430214.0
1763902740,2832.99,2834.0,2831.84,2833.82,799058.0
1763902800,2833.81,2834.29,2832.18,2832.18,484664.0
1763902860,2832.18,2834.44,2831.21,2834.43,579708.0
1763902920,2834.43,2835.27,2833.03,2833.37,611972.0
1763902980,2833.47,2834.52,2833.03,2834.15,823666.0
1763903040,2834.42,2835.83,2833.96,2834.93,753244.0
1763903100,2834.94,2835.82,2834.67,2835.81,338756.0
1763903160,2835.36,2835.44,2832.49,2833.16,694756.0
1763903220,2833.15,2833.16,2828.53,2829.88,3321488.0
1763903280,2829.88,2831.0,2829.41,2830.44,661054.0
1763903340,2830.22,2830.22,2828.89,2829.64,980696.0
1763903400,2829.64,2829.65,2826.1,2826.17,1335600.0
1763903460,2826.37,2827.57,2824.31,2825.76,3234610.0
1763903520,2826.0,2826.64,2822.95,2823.51,1667804.0
1763903580,2823.51,2823.57,2821.85,2822.18,1527774.0
1763903640,2822.18,2823.44,2821.73,2823.44,2177036.0
1763903700,2823.44,2825.62,2823.44,2825.01,1163154.0
1763903760,2825.0,2827.77,2825.0,2827.37,964362.0
1763903820,2827.37,2827.81,2827.05,2827.76,563420.0
1763903880,2827.79,2828.47,2827.1,2828.17,376380.0
1763903940,2828.05,2831.03,2827.37,2830.11,1995148.0
1763904000,2830.12,2830.4,2829.01,2829.43,664454.0
1763904060,2829.39,2829.41,2826.06,2827.39,800192.0
1763904120,2827.3,2827.4,2823.72,2824.41,666096.0
1763904180,2824.41,2826.32,2824.24,2826.31,978126.0
1763904240,2826.32,2826.8,2825.35,2826.6,384902.0
1763904300,2826.59,2828.77,2825.19,2828.77,587760.0
1763904360,2828.77,2828.78,2827.2,2827.3,545778.0
1763904420,2827.57,2830.08,2827.56,2828.37,726620.0
1763904480,2828.73,2829.87,2828.52,2828.66,669256.0
1763904540,2828.66,2831.31,2828.66,2830.94,601164.0
1763904600,2830.94,2831.89,2829.87,2829.88,788250.0
1763904660,2829.87,2829.87,2826.98,2828.84,730514.0
1763904720,2828.49,2833.63,2828.48,2832.34,617090.0
1763904780,2832.36,2832.53,2831.19,2832.0,637132.0
1763904840,2832.1,2832.45,2829.0,2830.25,720350.0
1763904900,2830.26,2831.71,2828.51,2828.85,372188.0
1763904960,2828.85,2832.44,2828.84,2832.05,302888.0
1763905020,2832.05,2833.76,2831.91,2833.65,443336.0
1763905080,2833.89,2836.36,2833.89,2836.03,1612478.0
1763905140,2836.03,2836.38,2835.47,2835.8,1150762.0
1763905200,2835.39,2835.86,2835.24,2835.83,841290.0
1763905260,2835.84,2838.95,2835.61,2837.76,1949496.0
1763905320,2837.76,2838.72,2837.26,2837.95,811784.0
1763905380,2837.95,2839.71,2837.05,2838.97,1190134.0
1763905440,2838.92,2838.92,2837.7,2838.23,947582.0
1763905500,2838.24,2839.88,2837.03,2837.53,696696.0
1763905560,2837.53,2837.67,2835.54,2836.59,642882.0
1763905620,2836.59,2840.73,2836.02,2840.34,1252618.0
1763905680,2840.99,2841.77,2839.68,2840.57,1125978.0
1763905740,2840.62,2843.17,2840.57,2842.53,1448836.0
1763905800,2842.79,2844.3,2842.21,2844.01,2611118.0
1763905860,2844.44,2844.44,2841.19,2841.63,1421224.0
1763905920,2841.64,2841.64,2839.0,2839.41,712978.0
1763905980,2839.67,2841.01,2838.73,2839.2,999756.0
1763906040,2839.2,2841.44,2839.06,2839.91,528408.0
1763906100,2839.98,2842.86,2839.31,2842.03,1158334.0
1763906160,2842.03,2842.99,2841.17,2841.68,1911620.0
1763906220,2841.67,2842.49,2841.18,2842.28,414602.0
1763906280,2842.28,2842.47,2840.73,2841.62,397140.0
1763906340,2841.48,2842.47,2841.37,2842.46,302558.0
1763906400,2842.17,2843.54,2840.92,2843.53,849204.0
1763906460,2843.69,2849.34,2842.89,2847.94,5750844.0
1763906520,2847.8,2849.88,2847.8,2848.27,2311500.0
1763906580,2847.99,2855.99,2847.39,2854.91,9208512.0
1763906640,2854.91,2856.99,2854.42,2855.38,3278490.0
1763906700,2855.37,2855.7,2840.17,2845.45,8519312.0
1763906760,2845.56,2846.27,2842.95,2844.06,1997272.0
1763906820,2844.27,2844.77,2842.43,2844.76,1179874.0
1763906880,2844.76,2844.76,2835.0,2835.48,3864640.0
1763906940,2834.48,2837.9,2832.39,2834.7,2478648.0
1763907000,2835.0,2835.76,2831.0,2832.18,2200620.0
1763907060,2832.17,2833.85,2831.24,2833.8,1199616.0
1763907120,2833.61,2836.0,2833.12,2834.03,1370676.0
1763907180,2834.04,2834.9,2833.5,2834.23,830850.0
1763907240,2834.22,2834.56,2832.74,2833.28,541376.0
1763907300,2833.27,2833.99,2829.66,2831.71,1498094.0
1763907360,2831.72,2835.1,2830.83,2834.58,1530422.0
1763907420,2834.41,2834.57,2831.0,2831.0,1423738.0
1763907480,2831.01,2831.01,2827.28,2828.86,2509996.0
1763907540,2828.87,2829.25,2823.7,2823.7,1938658.0
1763907600,2823.86,2826.24,2823.18,2823.71,2198674.0
1763907660,2823.71,2825.75,2823.7,2824.01,1096832.0
1763907720,2824.0,2827.39,2824.0,2826.16,1529614.0
1763907780,2826.17,2827.35,2823.79,2826.77,567196.0
1763907840,2826.91,2828.6,2825.17,2826.29,1114150.0
1763907900,2826.29,2829.32,2826.12,2828.89,860740.0
1763907960,2828.57,2830.3,2827.32,2830.01,1316550.0
1763908020,2830.0,2830.01,2828.28,2828.64,355756.0
1763908080,2828.58,2829.79,2828.0,2828.52,910632.0
1763908140,2828.51,2828.84,2827.77,2827.84,818180.0
1763908200,2827.7,2829.12,2825.82,2826.25,1944066.0
1763908260,2826.25,2827.63,2825.64,2827.0,965648.0
1763908320,2827.0,2832.69,2826.92,2827.71,1453346.0
1763908380,2828.05,2830.95,2828.01,2830.8,740502.0
1763908440,2830.81,2832.38,2829.82,2832.37,921566.0
1763908500,2832.38,2834.94,2829.42,2830.69,2176892.0
1763908560,2830.69,2832.1,2829.04,2830.93,431572.0
1763908620,2830.93,2830.93,2823.28,2823.8,1476580.0
1763908680,2823.17,2829.19,2821.89,2828.72,1499544.0
1763908740,2828.71,2828.71,2826.86,2827.48,563470.0
1763908800,2827.14,2829.84,2826.81,2829.84,341648.0
1763908860,2829.83,2831.54,2829.18,2831.01,559488.0
1763908920,2831.0,2831.46,2828.68,2829.07,515390.0
1763908980,2829.08,2829.61,2826.17,2827.96,393602.0
1763909040,2827.96,2828.61,2826.93,2826.94,258558.0
1763909100,2826.93,2828.85,2825.76,2828.72,324630.0
1763909160,2828.73,2830.9,2827.92,2827.93,324492.0
1763909220,2827.93,2829.96,2827.93,2828.76,701386.0
1763909280,2828.77,2829.91,2823.53,2823.89,1301722.0
1763909340,2824.19,2824.19,2818.5,2822.3,4511312.0
1763909400,2822.3,2822.3,2816.46,2816.55,3749970.0
1763909460,2816.46,2818.5,2816.08,2817.39,1602178.0
1763909520,2817.38,2819.5,2812.02,2818.11,4881388.0
1763909580,2818.1,2819.32,2815.19,2815.53,1205344.0
1763909640,2814.64,2814.73,2811.95,2814.59,1375396.0
1763909700,2814.4,2815.05,2814.0,2814.2,993682.0
1763909760,2814.2,2817.33,2812.86,2816.53,1012698.0
1763909820,2816.53,2816.53,2813.04,2813.48,1056084.0
1763909880,2813.49,2814.23,2811.33,2813.27,1562184.0
1763909940,2813.0,2813.85,2812.29,2813.54,1823218.0
1763910000,2813.54,2814.31,2812.32,2812.55,1079376.0
1763910060,2811.69,2815.98,2811.33,2814.81,1562720.0
1763910120,2815.25,2817.61,2815.25,2817.31,942342.0
1763910180,2817.3,2817.55,2810.19,2810.57,1785650.0
1763910240,2810.57,2813.28,2808.93,2811.65,2746576.0
1763910300,2811.65,2811.65,2809.0,2809.01,648000.0
1763910360,2809.0,2812.0,2808.63,2811.49,1526586.0
1763910420,2811.69,2814.79,2811.69,2814.78,1347622.0
1763910480,2815.33,2815.85,2814.23,2814.81,964742.0
1763910540,2814.81,2815.64,2812.0,2814.26,949496.0
1763910600,2814.26,2818.33,2814.25,2817.57,740076.0
1763910660,2817.71,2821.58,2817.34,2820.28,1870892.0
1763910720,2820.29,2820.29,2817.49,2818.24,632232.0
1763910780,2817.9,2820.7,2817.61,2819.91,558988.0
1763910840,2819.92,2820.16,2819.07,2819.19,471214.0
1763910900,2819.19,2819.72,2817.01,2817.01,625932.0
1763910960,2817.01,2819.32,2816.5,2819.32,1023698.0
1763911020,2819.32,2821.05,2818.24,2818.81,1129516.0
1763911080,2818.8,2820.19,2817.11,2818.31,557422.0
1763911140,2818.6,2821.21,2818.44,2820.67,585868.0
1763911200,2820.48,2823.63,2820.47,2822.75,1750910.0
1763911260,2822.75,2824.8,2822.27,2822.82,1403634.0
1763911320,2822.82,2823.57,2820.03,2820.04,814082.0
1763911380,2820.03,2820.38,2813.0,2813.98,1794572.0
1763911440,2814.17,2818.54,2814.17,2818.53,704406.0
1763911500,2818.53,2818.87,2816.0,2816.76,549296.0
1763911560,2816.65,2818.43,2815.0,2818.09,700698.0
1763911620,2818.09,2821.23,2818.09,2818.24,491802.0
1763911680,2818.24,2819.18,2817.76,2818.52,260626.0
1763911740,2818.51,2818.76,2817.03,2817.76,267600.0
1763911800,2817.75,2817.76,2815.92,2817.71,582520.0
1763911860,2817.82,2819.07,2814.61,2817.62,813684.0
1763911920,2818.11,2819.31,2816.72,2818.93,610646.0
1763911980,2818.77,2825.73,2818.47,2823.67,1948474.0
1763912040,2823.54,2825.34,2822.42,2825.33,1195344.0
1763912100,2825.34,2826.55,2822.69,2824.08,1701762.0
1763912160,2824.07,2830.18,2823.53,2828.49,2394150.0
1763912220,2828.48,2834.02,2828.48,2833.6,3922172.0
1763912280,2833.3,2833.53,2829.26,2830.19,1289768.0
1763912340,2830.18,2833.0,2829.75,2833.0,814694.0
1763912400,2833.0,2835.45,2831.07,2835.2,1908600.0
1763912460,2835.13,2835.98,2833.27,2835.07,1610292.0
1763912520,2835.09,2835.56,2833.69,2834.7,1726536.0
1763912580,2834.58,2834.58,2833.11,2833.11,987268.0
1763912640,2833.12,2833.99,2830.55,2831.42,1375968.0
1763912700,2831.43,2832.6,2830.4,2830.4,629564.0
1763912760,2830.41,2833.86,2829.45,2830.02,1210266.0
1763912820,2830.12,2832.08,2828.02,2831.23,1516510.0
1763912880,2831.23,2832.41,2830.7,2831.79,610374.0
1763912940,2831.79,2832.72,2830.1,2831.58,754554.0
1763913000,2831.58,2831.67,2830.05,2830.4,1586164.0
1763913060,2830.63,2831.09,2828.01,2828.36,575906.0
1763913120,2828.37,2830.68,2828.25,2829.51,1117488.0
1763913180,2829.59,2831.39,2828.2,2830.49,996816.0
1763913240,2830.5,2832.0,2829.53,2831.22,485326.0
1763913300,2831.22,2834.08,2831.21,2834.07,1034088.0
1763913360,2833.94,2836.82,2833.3,2835.12,1008024.0
1763913420,2835.13,2838.75,2834.78,2837.31,1115698.0
1763913480,2837.31,2837.45,2833.01,2836.23,1667240.0
1763913540,2836.23,2836.82,2833.85,2835.0,1306924.0
1763913600,2835.01,2835.49,2833.93,2834.31,525938.0
1763913660,2834.31,2835.44,2833.3,2835.4,1352874.0
1763913720,2835.4,2837.69,2833.62,2833.62,1223170.0
1763913780,2833.62,2835.4,2833.46,2834.75,472942.0
1763913840,2834.68,2839.7,2833.65,2838.45,2057548.0
1763913900,2838.45,2840.87,2838.2,2839.85,3394160.0
1763913960,2839.8,2840.01,2837.11,2838.46,1748158.0
1763914020,2838.47,2840.3,2837.51,2840.3,1235590.0
1763914080,2840.43,2845.16,2839.04,2839.05,4025628.0
1763914140,2839.04,2839.07,2834.4,2835.6,1903922.0
1763914200,2835.68,2837.08,2833.53,2833.75,1012228.0
1763914260,2833.74,2833.74,2829.39,2831.98,1945762.0
1763914320,2831.99,2832.66,2829.34,2829.7,961762.0
1763914380,2829.39,2830.0,2828.49,2829.82,1791096.0
1763914440,2829.82,2831.25,2829.82,2830.23,412490.0
1763914500,2830.24,2831.31,2829.48,2831.31,383544.0
1763914560,2831.46,2831.46,2829.01,2829.4,743996.0
1763914620,2829.49,2831.94,2829.0,2831.36,1325502.0
1763914680,2831.64,2833.13,2831.44,2832.14,1199382.0
1763914740,2832.01,2832.01,2826.58,2827.29,2534164.0
1763914800,2827.3,2827.4,2823.71,2824.67,2054480.0
1763914860,2824.8,2826.31,2824.2,2825.7,745750.0
1763914920,2825.7,2826.4,2824.94,2824.95,460516.0
1763914980,2824.95,2826.36,2824.94,2825.07,624530.0
1763915040,2825.07,2825.11,2823.18,2823.18,836874.0
1763915100,2823.18,2824.58,2822.0,2824.57,1178290.0
1763915160,2824.57,2826.33,2823.3,2823.93,1087078.0
1763915220,2823.86,2823.86,2819.79,2820.31,1730906.0
1763915280,2820.32,2822.0,2818.29,2820.91,2748462.0
1763915340,2820.91,2821.38,2819.8,2821.38,873132.0
1763915400,2821.39,2821.43,2817.38,2817.39,1096478.0
1763915460,2817.39,2819.3,2816.53,2818.99,996326.0
1763915520,2819.46,2825.67,2818.99,2824.81,1656622.0
1763915580,2824.99,2828.0,2824.65,2827.44,1366114.0
1763915640,2827.44,2828.79,2825.26,2826.87,1196996.0
1763915700,2827.12,2830.26,2827.12,2829.4,1956790.0
1763915760,2829.81,2830.96,2827.66,2828.51,727218.0
1763915820,2828.68,2828.68,2825.05,2828.19,966462.0
1763915880,2828.38,2828.57,2826.01,2826.42,354168.0
1763915940,2826.41,2828.56,2825.73,2828.56,278758.0
1763916000,2828.55,2829.54,2826.46,2829.0,428604.0
1763916060,2829.01,2829.48,2827.42,2829.03,887428.0
1763916120,2829.04,2829.7,2827.0,2828.78,327900.0
1763916180,2828.65,2829.65,2828.52,2829.38,409088.0
1763916240,2829.37,2829.49,2828.11,2828.11,281872.0
1763916300,2829.47,2829.47,2824.64,2825.7,1071836.0
1763916360,2825.7,2825.9,2823.28,2825.2,849516.0
1763916420,2825.21,2826.15,2824.33,2825.95,382430.0
1763916480,2825.94,2826.15,2823.75,2824.61,411144.0
1763916540,2824.61,2825.34,2823.07,2823.77,386346.0
1763916600,2823.59,2823.95,2822.6,2823.34,541578.0
1763916660,2823.33,2824.77,2821.8,2821.91,680740.0
1763916720,2821.91,2822.93,2821.27,2821.28,875936.0
1763916780,2821.27,2821.74,2819.17,2819.92,641092.0
1763916840,2819.92,2820.54,2819.47,2819.98,419836.0
1763916900,2819.97,2821.57,2819.53,2819.92,875404.0
1763916960,2819.93,2820.38,2819.69,2820.01,336742.0
1763917020,2820.01,2820.01,2806.2,2809.28,8433264.0
1763917080,2809.29,2809.29,2800.13,2804.0,6411810.0
1763917140,2804.0,2804.11,2796.95,2797.94,6398772.0
1763917200,2798.65,2801.39,2797.67,2799.26,3556630.0
1763917260,2798.0,2798.0,2789.77,2796.91,10808176.0
1763917320,2796.92,2798.36,2789.06,2789.06,4078420.0
1763917380,2789.34,2793.89,2788.34,2789.15,3698592.0
1763917440,2788.84,2796.97,2788.84,2795.87,2464610.0
1763917500,2796.11,2797.44,2793.85,2794.28,2137326.0
1763917560,2794.29,2798.67,2794.29,2798.59,2677324.0
1763917620,2798.36,2798.96,2796.0,2798.22,1948010.0
1763917680,2798.21,2798.49,2796.0,2796.48,1571334.0
1763917740,2796.25,2796.95,2795.02,2795.02,1043244.0
1763917800,2795.02,2795.43,2792.84,2793.72,2800008.0
1763917860,2793.73,2797.68,2793.41,2797.66,2044782.0
1763917920,2797.66,2799.39,2797.07,2799.17,854396.0
1763917980,2799.0,2799.55,2797.59,2798.48,972928.0
1763918040,2798.47,2799.14,2795.38,2795.66,944166.0
1763918100,2795.66,2798.22,2794.14,2797.83,1717660.0
1763918160,2797.82,2797.83,2793.52,2794.43,595694.0
1763918220,2794.43,2794.44,2786.11,2789.28,5262590.0
1763918280,2789.39,2789.39,2786.26,2787.41,1938584.0
1763918340,2787.42,2789.97,2785.58,2789.54,1495826.0
1763918400,2789.65,2792.69,2789.39,2792.22,770372.0
1763918460,2792.22,2792.22,2786.17,2787.65,854712.0
1763918520,2787.82,2791.04,2786.63,2790.34,2839056.0
1763918580,2790.24,2790.25,2787.2,2787.7,1269802.0
1763918640,2787.41,2789.45,2787.0,2789.45,985700.0
1763918700,2789.76,2791.5,2789.03,2789.75,859672.0
1763918760,2789.42,2792.39,2787.85,2791.77,562442.0
1763918820,2791.67,2794.35,2791.67,2793.01,1914780.0
1763918880,2793.01,2804.43,2792.7,2803.37,3733698.0
1763918940,2803.56,2807.11,2802.0,2806.04,2515424.0
1763919000,2805.73,2806.0,2801.75,2802.44,2262442.0
1763919060,2802.44,2802.62,2797.11,2797.7,2441448.0
1763919120,2797.69,2798.24,2795.28,2797.66,2172656.0
1763919180,2797.65,2802.29,2797.65,2801.69,1205046.0
1763919240,2801.44,2802.08,2799.87,2801.63,587194.0
1763919300,2801.63,2803.74,2800.71,2802.89,646156.0
1763919360,2803.04,2803.04,2800.27,2802.61,448188.0
1763919420,2802.61,2805.5,2802.43,2805.12,725862.0
1763919480,2805.49,2806.0,2804.76,2804.91,668056.0
1763919540,2804.91,2805.33,2800.2,2800.2,655316.0
1763919600,2800.21,2802.11,2800.2,2801.24,297380.0
1763919660,2801.24,2801.67,2800.0,2800.59,388538.0
1763919720,2800.59,2802.87,2800.59,2801.64,780936.0
1763919780,2801.65,2802.7,2800.67,2801.84,422008.0
1763919840,2801.85,2802.84,2801.57,2802.25,278678.0
1763919900,2802.25,2802.54,2798.73,2800.01,537396.0
1763919960,2800.0,2800.3,2793.01,2793.01,1403158.0
1763920020,2793.65,2794.45,2788.38,2789.12,3587790.0
1763920080,2788.96,2789.18,2785.45,2788.15,2101380.0
1763920140,2787.91,2789.27,2786.97,2789.27,1151162.0
1763920200,2789.01,2789.76,2787.59,2788.19,552822.0
1763920260,2788.16,2788.56,2786.3,2787.72,614264.0
1763920320,2787.73,2791.32,2787.23,2791.18,1201926.0
1763920380,2791.17,2792.35,2790.38,2791.57,1178846.0
1763920440,2791.57,2791.66,2790.0,2790.24,685098.0
1763920500,2790.24,2793.54,2789.59,2793.54,629528.0
1763920560,2793.53,2795.17,2792.8,2793.42,864826.0
1763920620,2793.42,2794.13,2793.25,2793.72,204166.0
1763920680,2793.71,2793.72,2790.22,2790.8,510918.0
1763920740,2790.79,2792.24,2790.63,2791.31,211704.0
1763920800,2791.3,2795.52,2791.3,2795.52,723142.0
1763920860,2795.52,2799.88,2795.28,2799.46,1163704.0
1763920920,2799.45,2800.32,2797.76,2798.78,722878.0
1763920980,2798.87,2800.26,2798.7,2799.03,398288.0
1763921040,2799.04,2799.26,2796.15,2796.15,343390.0
1763921100,2796.15,2799.22,2796.15,2798.73,315674.0
1763921160,2798.37,2798.48,2796.16,2796.89,182216.0
1763921220,2797.34,2797.95,2796.2,2797.87,346334.0
1763921280,2797.86,2799.79,2797.73,2798.8,232496.0
1763921340,2798.8,2799.0,2798.0,2798.23,145088.0
1763921400,2798.24,2798.24,2792.91,2793.05,1486186.0
1763921460,2793.09,2796.0,2791.52,2795.1,525764.0
1763921520,2795.1,2796.16,2793.83,2794.19,847746.0
1763921580,2794.2,2795.9,2793.8,2795.64,413064.0
1763921640,2795.64,2796.87,2795.64,2795.89,284106.0
1763921700,2795.9,2800.88,2795.19,2799.04,289550.0
1763921760,2799.04,2800.3,2798.52,2799.43,630140.0
1763921820,2799.43,2808.56,2799.43,2806.6,3919588.0
1763921880,2806.59,2806.99,2804.79,2805.76,497976.0
1763921940,2805.76,2810.6,2805.76,2807.7,3101014.0
1763922000,2807.71,2810.5,2807.62,2810.48,901286.0
1763922060,2810.49,2810.88,2807.84,2808.6,946666.0
1763922120,2808.6,2808.6,2802.38,2804.96,1059068.0
1763922180,2804.96,2805.21,2804.65,2804.86,257852.0
1763922240,2804.86,2805.4,2803.57,2804.79,1228160.0
1763922300,2804.78,2805.23,2800.0,2800.5,1004026.0
1763922360,2800.5,2801.96,2799.41,2801.78,497438.0
1763922420,2801.78,2802.52,2800.12,2802.46,226302.0
1763922480,2802.47,2805.19,2802.47,2804.02,376034.0
1763922540,2804.25,2804.25,2802.03,2802.04,326116.0
1763922600,2802.03,2803.54,2800.37,2801.56,1259090.0
1763922660,2801.56,2804.29,2800.98,2803.08,456052.0
1763922720,2803.09,2803.09,2800.59,2800.74,191918.0
1763922780,2800.74,2806.11,2800.74,2803.14,1234210.0
1763922840,2803.14,2805.72,2803.14,2805.49,1005860.0
1763922900,2805.64,2806.36,2805.14,2805.62,359198.0
1763922960,2805.61,2806.02,2804.64,2804.94,312290.0
1763923020,2804.94,2808.93,2804.94,2808.3,1043420.0
1763923080,2808.29,2808.87,2807.31,2808.46,303104.0
1763923140,2809.01,2810.51,2808.99,2810.17,770042.0
1763923200,2810.17,2815.25,2810.17,2814.89,4418882.0
1763923260,2814.8,2815.92,2811.9,2812.21,1396420.0
1763923320,2812.21,2813.1,2810.74,2810.97,809452.0
1763923380,2810.97,2811.78,2810.39,2811.39,1402332.0
1763923440,2811.4,2812.92,2811.35,2812.09,797370.0
1763923500,2812.08,2812.08,2807.12,2808.34,1854508.0
1763923560,2808.34,2808.34,2805.03,2806.58,744340.0
1763923620,2806.59,2807.56,2806.02,2807.33,223482.0
1763923680,2807.33,2808.39,2806.44,2807.6,643430.0
1763923740,2807.6,2808.1,2803.85,2804.92,679752.0
1763923800,2804.17,2805.11,2802.24,2804.84,1288192.0
1763923860,2804.84,2805.64,2804.44,2805.06,189674.0
1763923920,2805.06,2805.07,2803.37,2804.32,156036.0
1763923980,2804.32,2805.27,2803.87,2805.12,269546.0
1763924040,2805.13,2805.37,2804.54,2805.36,597964.0
1763924100,2805.37,2805.37,2802.12,2804.56,577354.0
1763924160,2804.56,2805.0,2803.26,2804.76,413174.0
1763924220,2804.76,2807.13,2804.76,2806.46,245670.0
1763924280,2806.46,2807.6,2806.03,2807.25,132844.0
1763924340,2807.24,2807.6,2806.19,2807.32,161798.0
1763924400,2807.33,2808.56,2805.6,2806.64,220798.0
1763924460,2806.64,2808.31,2806.37,2806.75,473138.0
1763924520,2806.76,2809.54,2806.76,2809.29,329382.0
1763924580,2809.29,2813.6,2808.45,2811.43,846766.0
1763924640,2811.23,2811.98,2809.06,2811.47,544298.0
1763924700,2811.46,2813.6,2810.81,2811.01,490134.0
1763924760,2811.0,2812.48,2811.0,2812.48,292432.0
1763924820,2812.48,2812.6,2808.43,2809.57,476126.0
1763924880,2809.56,2809.7,2807.4,2808.71,319920.0
1763924940,2808.82,2812.29,2807.95,2812.19,272060.0
1763925000,2812.2,2813.8,2812.17,2813.05,430658.0
1763925060,2813.05,2813.23,2810.39,2811.39,167634.0
1763925120,2811.39,2812.09,2811.15,2811.86,106316.0
1763925180,2811.86,2812.25,2811.7,2812.09,84824.0
1763925240,2812.1,2812.56,2810.43,2811.08,765050.0
1763925300,2811.08,2813.73,2811.07,2813.73,512372.0
1763925360,2813.73,2815.9,2813.73,2814.7,844060.0
1763925420,2814.7,2818.56,2814.7,2817.83,1125744.0
1763925480,2817.82,2817.83,2812.6,2814.25,1019496.0
1763925540,2814.27,2821.7,2814.27,2821.69,1318314.0
1763925600,2821.95,2821.95,2819.25,2821.73,1330338.0
1763925660,2821.63,2826.14,2821.63,2824.31,1859004.0
1763925720,2824.31,2824.39,2822.88,2823.92,638864.0
1763925780,2823.93,2826.4,2823.81,2826.0,627702.0
1763925840,2826.0,2826.78,2824.64,2826.57,612214.0
1763925900,2826.56,2827.3,2822.01,2823.49,860308.0
1763925960,2823.49,2823.99,2822.0,2823.51,347886.0
1763926020,2823.51,2825.37,2823.51,2824.29,487244.0
1763926080,2824.3,2825.1,2823.61,2824.61,554978.0
1763926140,2824.61,2825.62,2819.52,2819.75,696604.0
1763926200,2819.61,2825.98,2819.61,2825.82,939732.0
1763926260,2825.82,2829.82,2825.81,2829.03,1945404.0
1763926320,2829.03,2829.12,2826.52,2828.0,388566.0
1763926380,2828.25,2833.61,2828.2,2829.92,2641348.0
1763926440,2830.15,2833.31,2829.0,2833.14,839640.0
1763926500,2833.15,2836.0,2832.1,2835.55,1594766.0
1763926560,2835.55,2835.95,2832.26,2835.92,1413842.0
1763926620,2835.92,2836.62,2834.46,2834.86,1596750.0
1763926680,2834.71,2834.96,2832.82,2833.79,769684.0
1763926740,2833.73,2835.54,2833.27,2834.22,564136.0
1763926800,2834.18,2834.18,2831.51,2832.9,930660.0
1763926860,2832.89,2833.89,2830.11,2830.27,872066.0
1763926920,2830.44,2831.35,2830.01,2830.22,597486.0
1763926980,2830.22,2830.73,2826.34,2830.72,1500946.0
1763927040,2830.72,2833.17,2829.11,2829.11,1231874.0
1763927100,2829.11,2830.2,2828.19,2828.2,479588.0
1763927160,2828.2,2828.35,2826.05,2826.51,999552.0
1763927220,2826.51,2828.23,2825.88,2825.95,946674.0
1763927280,2825.73,2825.98,2823.64,2824.88,1115642.0
1763927340,2824.89,2825.63,2824.68,2825.63,704204.0
1763927400,2825.63,2826.93,2824.9,2826.18,836534.0
1763927460,2826.18,2827.35,2825.61,2827.35,343702.0
1763927520,2827.34,2829.2,2826.31,2829.12,549096.0
1763927580,2829.07,2829.07,2826.52,2826.72,257306.0
1763927640,2826.72,2827.7,2826.13,2827.16,319600.0
1763927700,2827.27,2829.24,2827.0,2828.46,206940.0
1763927760,2828.47,2829.15,2827.8,2828.01,285916.0
1763927820,2828.0,2828.01,2823.32,2823.32,1013366.0
1763927880,2822.8,2822.8,2818.6,2821.28,2170650.0
1763927940,2821.29,2821.93,2819.77,2821.52,897576.0
1763928000,2821.51,2822.86,2820.06,2821.2,581462.0
1763928060,2821.2,2822.18,2820.04,2820.28,264204.0
1763928120,2820.27,2822.59,2820.27,2822.15,818664.0
1763928180,2822.16,2823.87,2822.05,2823.5,527306.0
1763928240,2823.5,2830.23,2822.18,2830.2,751634.0
1763928300,2830.46,2831.76,2827.97,2829.26,2356836.0
1763928360,2829.26,2829.26,2822.77,2825.02,738644.0
1763928420,2825.01,2829.87,2824.79,2827.89,497578.0
1763928480,2827.72,2828.5,2826.62,2826.63,210678.0
1763928540,2826.43,2826.43,2824.28,2824.58,210902.0
1763928600,2824.58,2825.84,2822.41,2823.99,416526.0
1763928660,2823.99,2825.0,2822.71,2823.01,347526.0
1763928720,2822.86,2823.22,2821.5,2822.37,234620.0
1763928780,2822.37,2825.5,2822.07,2825.31,324344.0
1763928840,2825.3,2829.7,2825.3,2829.26,869298.0
1763928900,2828.99,2829.87,2827.58,2827.58,299632.0
1763928960,2827.36,2827.36,2825.71,2827.04,313564.0
1763929020,2827.03,2827.48,2825.43,2826.09,186164.0
1763929080,2826.29,2827.5,2825.0,2825.78,415814.0
1763929140,2825.78,2829.87,2825.0,2829.81,242594.0
1763929200,2829.68,2830.85,2826.38,2826.65,471814.0
1763929260,2827.08,2827.08,2825.67,2825.83,298060.0
1763929320,2825.84,2829.91,2824.18,2829.91,767050.0
1763929380,2830.09,2830.96,2828.93,2830.41,548416.0
1763929440,2830.42,2834.54,2830.2,2834.11,2205336.0
1763929500,2833.98,2834.08,2832.46,2832.63,878296.0
1763929560,2832.13,2832.8,2830.62,2830.98,211966.0
1763929620,2830.98,2832.04,2830.08,2831.98,380912.0
1763929680,2831.99,2831.99,2831.18,2831.73,99726.0
1763929740,2831.73,2831.73,2830.01,2831.22,171092.0
1763929800,2831.22,2831.67,2827.62,2828.26,645696.0
1763929860,2828.26,2828.64,2826.7,2827.24,750030.0
1763929920,2827.24,2827.24,2824.68,2825.38,579724.0
1763929980,2825.38,2825.38,2823.73,2823.73,477012.0
1763930040,2823.73,2826.45,2822.46,2823.34,1030704.0
1763930100,2823.34,2825.4,2823.33,2824.44,392920.0
1763930160,2824.44,2828.01,2824.44,2827.49,475492.0
1763930220,2827.49,2827.59,2826.74,2827.09,412366.0
1763930280,2827.09,2829.41,2826.38,2829.41,130914.0
1763930340,2829.9,2829.9,2828.84,2828.84,157080.0
1763930400,2828.85,2828.9,2826.5,2826.5,169892.0
1763930460,2826.43,2827.87,2825.9,2827.87,162220.0
1763930520,2827.86,2827.87,2825.23,2826.59,539418.0
1763930580,2826.73,2828.0,2826.73,2827.99,102538.0
1763930640,2827.75,2829.3,2827.48,2827.56,201498.0
1763930700,2827.55,2829.25,2826.79,2828.19,466938.0
1763930760,2828.2,2829.54,2828.0,2828.8,151134.0
1763930820,2828.69,2828.81,2826.06,2826.06,109270.0
1763930880,2826.06,2827.38,2825.72,2827.16,144488.0
1763930940,2827.15,2827.28,2825.71,2827.27,109706.0
1763931000,2827.28,2830.68,2827.27,2830.08,310432.0
1763931060,2830.07,2831.65,2828.9,2828.91,313384.0
1763931120,2828.9,2829.42,2828.3,2829.41,229094.0
1763931180,2829.42,2829.86,2828.68,2829.32,105700.0
1763931240,2829.32,2829.61,2828.0,2828.0,140614.0
1763931300,2828.0,2829.82,2825.44,2826.64,1603672.0
1763931360,2826.64,2828.69,2825.32,2828.69,191372.0
1763931420,2828.69,2828.9,2826.86,2826.95,156448.0
1763931480,2826.96,2830.27,2826.42,2827.29,362528.0
1763931540,2827.29,2827.4,2826.55,2827.09,128230.0
1763931600,2827.24,2827.25,2824.45,2825.09,911614.0
1763931660,2825.08,2826.36,2822.86,2823.16,575242.0
1763931720,2823.15,2823.2,2822.14,2822.57,407282.0
1763931780,2822.56,2824.85,2821.97,2824.61,580464.0
1763931840,2824.6,2824.91,2823.72,2823.74,161686.0
1763931900,2824.08,2826.68,2823.18,2826.68,531216.0
1763931960,2827.29,2829.43,2825.49,2825.49,462992.0
1763932020,2825.49,2826.42,2824.64,2825.28,274544.0
1763932080,2825.02,2825.62,2820.49,2821.91,1240880.0
1763932140,2821.35,2821.89,2817.88,2818.41,1751996.0
1763932200,2818.41,2818.76,2815.64,2818.08,2192586.0
1763932260,2818.01,2820.87,2818.01,2820.65,718628.0
1763932320,2820.65,2821.52,2818.03,2819.59,1024066.0
1763932380,2819.59,2821.72,2817.43,2820.38,579600.0
1763932440,2820.39,2822.16,2820.38,2821.51,145012.0
1763932500,2821.68,2824.0,2821.12,2823.96,304718.0
1763932560,2823.96,2829.0,2823.63,2828.99,407296.0
1763932620,2829.0,2829.0,2825.45,2827.67,402826.0
1763932680,2827.67,2828.9,2826.24,2827.24,445228.0
1763932740,2827.35,2828.99,2827.0,2828.98,217780.0
1763932800,2828.99,2832.59,2828.48,2828.48,722018.0
1763932860,2828.48,2830.44,2827.32,2829.11,573610.0
1763932920,2829.11,2829.59,2826.03,2827.25,1117762.0
1763932980,2827.24,2828.77,2827.24,2828.77,147326.0
1763933040,2828.9,2832.45,2828.9,2830.93,390556.0
1763933100,2830.92,2834.27,2830.7,2833.82,547418.0
1763933160,2833.83,2834.02,2832.65,2833.64,315776.0
1763933220,2833.65,2838.65,2833.5,2837.66,1683232.0
1763933280,2837.66,2838.13,2836.6,2838.13,558732.0
1763933340,2838.34,2838.99,2837.45,2837.45,940268.0
1763933400,2837.61,2838.6,2835.12,2837.54,489352.0
1763933460,2837.53,2839.28,2833.65,2834.78,1034222.0
1763933520,2834.75,2835.64,2832.63,2834.28,423346.0
1763933580,2834.11,2834.24,2832.85,2834.13,318236.0
1763933640,2834.13,2836.96,2834.02,2836.79,789016.0
1763933700,2836.79,2836.89,2832.46,2833.83,801166.0
1763933760,2833.83,2833.84,2832.16,2833.66,386022.0
1763933820,2833.84,2834.07,2831.52,2832.55,561672.0
1763933880,2832.56,2833.19,2830.38,2831.88,385292.0
1763933940,2831.47,2831.94,2829.28,2830.11,382844.0
1763934000,2830.1,2831.18,2829.82,2830.9,190308.0
1763934060,2830.78,2834.16,2830.56,2833.62,385804.0
1763934120,2833.72,2833.87,2832.66,2833.61,326804.0
1763934180,2833.62,2834.23,2831.57,2831.58,371896.0
1763934240,2831.58,2831.58,2827.42,2827.74,518704.0
1763934300,2827.9,2829.65,2827.26,2829.01,357788.0
1763934360,2829.53,2830.89,2829.12,2829.88,151570.0
1763934420,2829.88,2830.87,2828.63,2830.14,152128.0
1763934480,2830.15,2832.34,2829.53,2831.85,508594.0
1763934540,2831.86,2836.55,2831.77,2835.04,472256.0
1763934600,2835.16,2836.11,2833.91,2835.23,217956.0
1763934660,2835.24,2835.79,2834.58,2835.37,165126.0
1763934720,2835.39,2837.27,2834.58,2836.99,273224.0
1763934780,2836.98,2838.1,2836.4,2837.69,495182.0
1763934840,2837.69,2840.66,2837.49,2840.16,1554962.0
1763934900,2840.6,2841.22,2838.91,2840.68,948294.0
1763934960,2841.18,2842.64,2841.1,2841.43,1016866.0
1763935020,2841.43,2842.86,2839.73,2842.35,1558646.0
1763935080,2843.73,2843.73,2840.62,2840.63,1015626.0
1763935140,2840.56,2841.54,2839.67,2839.9,400340.0
1763935200,2839.9,2842.99,2839.9,2841.45,663692.0
1763935260,2841.55,2841.72,2834.6,2835.68,1208228.0
1763935320,2835.67,2836.26,2832.11,2832.55,1157006.0
1763935380,2832.29,2834.44,2829.51,2829.88,1072834.0
1763935440,2829.79,2830.04,2826.67,2828.42,1210044.0
1763935500,2828.42,2831.52,2828.0,2831.11,607912.0
1763935560,2831.11,2832.44,2829.52,2829.74,728942.0
1763935620,2829.74,2830.03,2829.05,2830.03,369266.0
1763935680,2830.03,2830.72,2826.62,2827.99,559886.0
1763935740,2828.19,2828.47,2823.0,2823.6,883304.0
1763935800,2824.64,2827.69,2824.36,2827.13,791364.0
1763935860,2827.12,2828.0,2825.72,2827.76,588490.0
1763935920,2827.74,2828.15,2827.26,2827.26,244004.0
1763935980,2827.36,2832.75,2827.36,2832.75,658700.0
1763936040,2832.75,2834.37,2832.06,2834.37,478470.0
1763936100,2834.62,2836.36,2828.55,2828.56,1200154.0
1763936160,2828.32,2831.19,2826.97,2829.62,477622.0
1763936220,2829.61,2829.61,2825.01,2826.5,459312.0
1763936280,2826.72,2826.81,2823.69,2825.17,478724.0
1763936340,2825.18,2829.75,2823.65,2829.3,602182.0
1763936400,2829.3,2832.91,2828.4,2828.4,346018.0
1763936460,2828.36,2831.74,2827.77,2831.37,240160.0
1763936520,2831.37,2834.0,2830.52,2833.99,772010.0
1763936580,2834.06,2836.0,2833.16,2834.48,715286.0
1763936640,2834.54,2835.65,2832.27,2832.28,507160.0
1763936700,2832.28,2832.28,2828.35,2830.11,428794.0
1763936760,2830.11,2831.83,2829.63,2830.05,228896.0
1763936820,2830.05,2835.66,2830.05,2834.22,888072.0
1763936880,2834.41,2839.89,2834.4,2837.38,1615410.0
1763936940,2837.38,2838.73,2836.93,2838.31,282098.0
1763937000,2838.31,2838.31,2832.89,2832.89,522228.0
1763937060,2832.9,2834.28,2832.89,2833.71,278616.0
1763937120,2833.72,2837.48,2833.71,2836.2,598888.0
1763937180,2836.21,2836.92,2835.2,2835.2,899092.0
1763937240,2835.04,2835.05,2832.48,2832.49,778816.0
1763937300,2832.48,2835.0,2832.48,2834.99,108060.0
1763937360,2834.99,2834.99,2832.86,2832.87,237282.0
1763937420,2832.88,2832.88,2829.59,2830.08,433636.0
1763937480,2830.09,2831.58,2828.57,2828.57,383486.0
1763937540,2828.57,2829.18,2828.35,2829.17,170450.0
1763937600,2829.17,2829.58,2825.31,2829.46,795276.0
1763937660,2829.47,2831.11,2829.34,2829.8,183966.0
1763937720,2829.79,2831.79,2829.79,2831.78,179910.0
1763937780,2831.79,2832.85,2829.09,2830.63,255138.0
1763937840,2830.84,2831.1,2829.06,2829.58,190040.0
1763937900,2829.59,2833.66,2829.58,2833.63,240970.0
1763937960,2833.64,2834.15,2832.69,2833.87,162904.0
1763938020,2833.87,2838.88,2833.86,2837.06,771646.0
1763938080,2837.06,2837.06,2833.16,2833.67,232230.0
1763938140,2833.68,2834.54,2832.81,2834.53,130786.0
1763938200,2834.57,2834.58,2832.51,2832.51,66216.0
1763938260,2832.51,2832.81,2831.37,2832.8,162438.0
1763938320,2832.96,2834.25,2832.96,2833.34,165606.0
1763938380,2833.21,2833.35,2832.43,2832.9,82086.0
1763938440,2832.84,2833.0,2831.39,2832.99,175968.0
1763938500,2832.99,2835.35,2832.99,2835.34,987380.0
1763938560,2835.33,2838.31,2835.33,2836.23,1227560.0
1763938620,2836.22,2836.23,2833.04,2834.22,186420.0
1763938680,2834.21,2838.0,2834.21,2837.62,235292.0
1763938740,2838.0,2838.55,2835.0,2836.86,887272.0
1763938800,2837.37,2842.5,2837.37,2839.6,1469478.0
1763938860,2839.7,2839.74,2833.54,2834.75,733934.0
1763938920,2834.75,2837.34,2833.06,2833.21,488454.0
1763938980,2833.21,2833.87,2826.65,2826.65,2097520.0
1763939040,2827.22,2828.37,2822.0,2823.06,1792674.0
1763939100,2823.06,2823.56,2816.06,2821.28,4122736.0
1763939160,2821.59,2822.35,2818.3,2818.3,1315252.0
1763939220,2818.3,2820.99,2818.11,2818.21,4003134.0
1763939280,2818.52,2823.59,2818.49,2822.45,1942586.0
1763939340,2822.45,2822.45,2818.13,2818.24,1097422.0
1763939400,2818.23,2823.51,2816.63,2823.35,1250068.0
1763939460,2823.36,2823.51,2819.14,2819.19,386478.0
1763939520,2819.18,2820.37,2818.03,2819.15,411190.0
1763939580,2818.51,2818.75,2816.31,2817.26,671902.0
1763939640,2817.25,2818.41,2813.0,2813.85,2019456.0
1763939700,2813.66,2817.0,2813.66,2815.47,763234.0
1763939760,2815.47,2815.92,2811.63,2812.78,1020156.0
1763939820,2812.78,2813.28,2806.0,2806.29,3198382.0
1763939880,2806.28,2807.0,2801.3,2801.68,4080288.0
1763939940,2801.69,2804.98,2801.68,2803.91,1679198.0
1763940000,2802.88,2803.89,2800.27,2801.26,2327972.0
1763940060,2801.48,2803.41,2794.46,2798.34,6076066.0
1763940120,2799.19,2799.9,2797.49,2799.02,1469740.0
1763940180,2799.08,2806.14,2799.08,2803.76,1865094.0
1763940240,2803.7,2804.67,2802.78,2802.87,759440.0
1763940300,2802.87,2802.87,2800.42,2802.1,579050.0
1763940360,2802.1,2807.4,2801.27,2807.4,1354280.0
1763940420,2806.59,2806.61,2804.38,2805.47,899776.0
1763940480,2805.47,2805.47,2803.01,2803.01,414396.0
1763940540,2803.01,2805.14,2802.57,2805.0,1021184.0
1763940600,2804.99,2804.99,2802.87,2803.72,368516.0
1763940660,2803.73,2803.73,2799.46,2799.63,1539996.0
1763940720,2799.62,2800.01,2797.49,2800.0,1678464.0
1763940780,2800.0,2800.01,2795.65,2796.02,1029226.0
1763940840,2796.01,2799.21,2796.01,2798.88,1053814.0
1763940900,2798.87,2801.2,2797.84,2800.19,893890.0
1763940960,2800.18,2800.67,2796.2,2798.26,479250.0
1763941020,2798.25,2799.22,2796.01,2796.01,513248.0
1763941080,2795.96,2796.74,2793.79,2794.27,1309584.0
1763941140,2794.26,2796.54,2793.62,2795.24,1357930.0
1763941200,2795.24,2797.11,2794.96,2797.11,520612.0
1763941260,2797.11,2798.59,2796.01,2797.84,747142.0
1763941320,2797.84,2804.36,2796.5,2803.05,2890656.0
1763941380,2803.18,2804.84,2802.21,2802.22,1816706.0
1763941440,2802.22,2802.47,2799.94,2801.95,1037538.0
1763941500,2802.39,2802.39,2799.45,2801.05,646132.0
1763941560,2801.3,2801.37,2798.75,2799.53,625864.0
1763941620,2800.0,2805.31,2800.0,2803.16,1209054.0
1763941680,2802.89,2805.07,2802.89,2803.82,520920.0
1763941740,2803.81,2803.82,2801.41,2802.43,553704.0
1763941800,2802.42,2806.43,2802.16,2805.07,1706486.0
1763941860,2805.06,2805.47,2798.54,2801.6,1164382.0
1763941920,2801.6,2805.76,2800.78,2801.08,923596.0
1763941980,2801.08,2801.08,2797.14,2799.89,1077688.0
1763942040,2800.43,2801.0,2798.22,2798.9,436022.0
1763942100,2798.89,2799.73,2798.22,2798.87,253888.0
1763942160,2798.87,2800.5,2798.87,2798.92,889540.0
1763942220,2798.91,2801.84,2798.91,2800.88,1575090.0
1763942280,2800.66,2801.98,2800.26,2800.72,345818.0
1763942340,2800.71,2801.19,2800.01,2800.74,433490.0
1763942400,2800.73,2800.74,2797.29,2798.89,785428.0
1763942460,2798.89,2799.08,2796.16,2796.37,1231716.0
1763942520,2796.38,2796.38,2789.75,2791.95,4495272.0
1763942580,2791.8,2791.8,2788.27,2789.45,3079634.0
1763942640,2789.17,2789.23,2787.09,2787.53,2169120.0
1763942700,2787.54,2788.5,2785.69,2787.27,2692242.0
1763942760,2787.25,2788.31,2783.55,2787.61,2061342.0
1763942820,2787.69,2787.7,2781.78,2782.91,1706960.0
1763942880,2782.91,2783.47,2780.95,2782.04,1689926.0
1763942940,2782.11,2783.07,2778.46,2780.19,3317088.0
1763943000,2780.11,2782.11,2779.01,2781.62,2313022.0
1763943060,2781.63,2782.9,2779.24,2779.72,1399238.0
1763943120,2779.73,2783.44,2777.55,2782.03,1677882.0
1763943180,2782.29,2782.29,2778.78,2779.2,1075498.0
1763943240,2779.21,2779.21,2776.41,2778.38,1584016.0
1763943300,2778.38,2779.36,2775.63,2777.62,1638244.0
1763943360,2777.43,2778.55,2776.54,2778.38,827116.0
1763943420,2776.85,2781.67,2772.81,2772.81,2840684.0
1763943480,2773.03,2776.13,2769.89,2769.89,4596776.0
1763943540,2769.85,2769.96,2767.75,2768.41,4349418.0
1763943600,2768.27,2769.85,2763.0,2765.36,7246556.0
1763943660,2765.36,2765.51,2761.64,2763.0,3039148.0
1763943720,2763.32,2773.2,2763.32,2773.2,2900888.0
1763943780,2773.36,2778.5,2772.11,2776.75,4040004.0
1763943840,2776.75,2778.84,2775.17,2778.84,2896146.0
1763943900,2778.19,2778.67,2775.47,2775.63,1864890.0
1763943960,2775.63,2785.17,2775.63,2784.88,2898448.0
1763944020,2784.9,2786.06,2783.4,2783.89,3035188.0
1763944080,2783.9,2784.39,2780.81,2782.95,1116330.0
1763944140,2782.91,2784.38,2781.68,2783.63,716092.0
1763944200,2783.2,2783.41,2773.95,2773.96,3183786.0
1763944260,2773.53,2783.01,2773.52,2779.2,2189772.0
1763944320,2779.21,2780.11,2776.68,2778.59,1603434.0
1763944380,2778.69,2781.82,2778.69,2779.21,1221336.0
1763944440,2779.22,2781.35,2777.12,2781.35,1135052.0
1763944500,2781.4,2789.02,2781.4,2788.73,3430730.0
1763944560,2788.73,2789.44,2785.63,2787.35,1330108.0
1763944620,2787.36,2790.7,2787.2,2787.4,1653232.0
1763944680,2787.2,2789.0,2786.07,2787.74,919274.0
1763944740,2787.74,2793.34,2787.61,2791.42,2143458.0
1763944800,2791.52,2794.03,2790.0,2793.72,1400572.0
1763944860,2793.72,2794.6,2787.83,2788.29,1665216.0
1763944920,2788.38,2788.78,2782.27,2782.4,1759932.0
1763944980,2782.4,2786.73,2782.37,2785.79,807958.0
1763945040,2785.65,2788.28,2785.64,2788.16,1241612.0
1763945100,2788.11,2788.12,2783.98,2784.55,1408326.0
1763945160,2784.89,2784.89,2780.37,2780.56,921816.0
1763945220,2780.56,2787.8,2780.56,2787.63,2016446.0
1763945280,2787.64,2791.12,2787.34,2788.94,1271324.0
1763945340,2788.95,2791.88,2787.82,2791.88,716464.0
1763945400,2791.88,2798.82,2791.59,2798.82,1937450.0
1763945460,2799.23,2802.08,2799.23,2800.24,3350184.0
1763945520,2800.36,2801.8,2796.0,2801.8,1752094.0
1763945580,2801.21,2801.48,2795.05,2797.01,1310726.0
1763945640,2796.69,2797.19,2794.21,2794.8,575004.0
1763945700,2794.79,2795.46,2789.11,2789.11,1080344.0
1763945760,2789.1,2790.27,2786.25,2789.75,1879886.0
1763945820,2789.15,2789.73,2785.42,2786.73,848502.0
1763945880,2786.72,2788.0,2785.93,2786.34,1277844.0
1763945940,2785.7,2787.42,2784.89,2787.0,873478.0
1763946000,2786.68,2786.68,2782.0,2783.92,1804190.0
1763946060,2784.04,2786.93,2782.49,2785.88,1587176.0
1763946120,2785.74,2785.74,2781.15,2782.63,1255780.0
1763946180,2782.63,2785.36,2781.44,2783.77,805092.0
1763946240,2783.45,2784.0,2780.99,2782.92,771870.0
1763946300,2782.75,2783.06,2779.71,2780.2,2273936.0
1763946360,2780.0,2786.15,2778.11,2781.51,2287444.0
1763946420,2781.18,2788.62,2779.39,2787.19,1516824.0
1763946480,2787.35,2791.56,2787.35,2791.0,1891612.0
1763946540,2790.44,2793.57,2786.44,2793.07,2079484.0
1763946600,2793.27,2797.74,2792.56,2792.65,1210636.0
1763946660,2792.66,2794.62,2791.39,2793.91,465316.0
1763946720,2793.87,2796.79,2793.64,2795.01,755044.0
1763946780,2795.09,2795.58,2790.08,2791.76,737184.0
1763946840,2791.32,2791.33,2786.41,2787.99,731900.0
1763946900,2787.99,2791.53,2787.99,2790.64,359850.0
1763946960,2790.65,2790.65,2783.28,2783.28,1032636.0
1763947020,2783.59,2784.88,2780.18,2784.48,1175156.0
1763947080,2784.19,2786.72,2782.01,2786.57,755778.0
1763947140,2786.56,2790.64,2782.42,2784.88,846228.0
1763947200,2784.88,2785.04,2781.72,2782.83,549144.0
1763947260,2782.35,2783.83,2781.82,2783.82,497504.0
1763947320,2783.95,2786.39,2780.53,2785.79,685858.0
1763947380,2785.79,2786.59,2782.4,2782.89,260738.0
1763947440,2782.62,2787.48,2781.72,2787.07,1038838.0
1763947500,2787.07,2789.77,2784.88,2789.76,484970.0
1763947560,2789.76,2793.41,2789.76,2793.25,1081332.0
1763947620,2793.25,2793.34,2787.88,2789.22,485372.0
1763947680,2789.36,2794.68,2789.36,2792.31,1079332.0
1763947740,2792.2,2794.11,2790.06,2790.26,485898.0
1763947800,2790.26,2791.24,2787.8,2788.95,604938.0
1763947860,2789.34,2789.81,2783.01,2783.24,861056.0
1763947920,2783.46,2787.3,2783.43,2784.82,482206.0
1763947980,2786.25,2788.38,2784.53,2784.53,537076.0
1763948040,2784.53,2787.03,2782.39,2785.41,875428.0
1763948100,2785.33,2787.62,2783.38,2783.83,289442.0
1763948160,2783.62,2786.68,2781.35,2781.82,772032.0
1763948220,2782.52,2782.79,2781.04,2782.17,743732.0
1763948280,2782.17,2785.76,2781.01,2784.37,634772.0
1763948340,2784.01,2784.83,2781.51,2782.44,389192.0
1763948400,2782.69,2788.51,2782.35,2787.69,483918.0
1763948460,2787.7,2788.07,2780.51,2780.92,1163214.0
1763948520,2780.82,2781.13,2778.88,2780.01,1139692.0
1763948580,2780.01,2781.57,2776.69,2778.39,1339494.0
1763948640,2778.39,2781.1,2778.39,2780.26,503118.0
1763948700,2780.26,2782.12,2777.68,2782.05,963806.0
1763948760,2782.11,2783.0,2779.15,2780.01,698786.0
1763948820,2780.38,2780.97,2777.5,2778.85,1003118.0
1763948880,2778.84,2781.86,2778.7,2781.4,855658.0
1763948940,2781.4,2785.79,2781.16,2785.64,493976.0
1763949000,2787.24,2790.7,2787.22,2788.76,1346592.0
1763949060,2788.69,2793.15,2787.79,2792.41,1979176.0
1763949120,2792.4,2796.79,2792.4,2796.35,1816162.0
1763949180,2795.88,2801.0,2795.52,2801.0,2011418.0
1763949240,2801.0,2801.29,2796.27,2796.27,1865870.0
1763949300,2796.01,2800.97,2796.01,2800.96,1468252.0
1763949360,2801.0,2804.71,2800.0,2800.51,2086860.0
1763949420,2800.51,2805.52,2800.51,2804.41,2533820.0
1763949480,2804.54,2804.83,2802.98,2803.58,906280.0
1763949540,2803.65,2805.78,2803.0,2804.75,1112472.0
1763949600,2804.76,2804.92,2802.94,2803.03,909898.0
1763949660,2803.03,2831.92,2802.65,2829.66,21533946.0
1763949720,2829.65,2833.03,2829.09,2831.12,9639700.0
1763949780,2831.3,2835.69,2830.18,2831.67,4575712.0
1763949840,2831.03,2834.32,2828.78,2834.22,5019304.0
1763949900,2834.57,2841.39,2834.27,2837.21,6083630.0
1763949960,2836.01,2854.03,2834.1,2849.0,13330144.0
1763950020,2849.53,2852.17,2844.79,2845.05,5267938.0
1763950080,2845.04,2847.5,2843.42,2844.25,3048518.0
1763950140,2844.14,2853.22,2843.14,2843.8,5828182.0
1763950200,2843.8,2852.0,2843.8,2851.32,2753862.0
1763950260,2851.6,2853.66,2849.99,2851.29,2187892.0
1763950320,2851.29,2856.12,2851.29,2851.66,2912994.0
1763950380,2851.7,2856.05,2851.39,2855.84,3297138.0
1763950440,2855.64,2859.18,2853.04,2857.84,3909484.0
1763950500,2857.99,2863.92,2857.99,2860.4,6725786.0
1763950560,2859.5,2860.33,2854.02,2858.53,2962626.0
1763950620,2858.53,2863.99,2858.53,2860.08,2497882.0
1763950680,2860.08,2863.08,2859.03,2862.69,2604344.0
1763950740,2862.68,2864.84,2860.64,2861.64,3474078.0
1763950800,2861.35,2863.63,2857.99,2860.83,1936892.0
1763950860,2861.99,2864.35,2855.36,2855.72,1845000.0
1763950920,2855.36,2859.1,2855.35,2858.63,1715040.0
1763950980,2858.62,2862.91,2858.21,2860.58,1260128.0
1763951040,2860.58,2863.57,2860.58,2862.1,1961868.0
1763951100,2862.1,2863.57,2857.0,2857.31,1537550.0
1763951160,2857.92,2859.36,2856.01,2857.29,1699252.0
1763951220,2856.99,2857.0,2852.1,2852.87,2611078.0
1763951280,2852.86,2854.14,2851.44,2852.9,2331820.0
1763951340,2852.99,2855.18,2852.47,2852.72,1282994.0
1763951400,2852.47,2857.99,2852.47,2853.85,2570082.0
1763951460,2853.87,2857.64,2853.73,2856.58,2177384.0
1763951520,2856.59,2857.14,2851.83,2852.63,1738890.0
1763951580,2852.72,2854.85,2845.47,2846.95,5050982.0
1763951640,2846.77,2846.77,2836.4,2838.86,9111412.0
1763951700,2838.85,2842.43,2837.3,2841.24,4129160.0
1763951760,2840.61,2842.0,2838.22,2841.29,2601820.0
1763951820,2841.29,2845.46,2841.29,2843.85,2092310.0
1763951880,2843.84,2845.32,2840.53,2842.85,1567660.0
1763951940,2842.83,2845.0,2841.31,2841.43,1057042.0
1763952000,2841.42,2844.75,2839.98,2842.14,1153476.0
1763952060,2842.13,2844.39,2840.1,2840.1,846756.0
1763952120,2839.68,2844.07,2838.88,2840.68,985342.0
1763952180,2840.68,2842.68,2839.43,2840.27,1038920.0
1763952240,2840.26,2842.66,2839.29,2839.78,1188890.0
1763952300,2840.4,2842.72,2838.36,2838.73,866246.0
1763952360,2838.84,2839.63,2836.88,2836.98,1208950.0
1763952420,2836.99,2837.95,2831.62,2831.78,3606614.0
1763952480,2831.77,2835.17,2831.71,2833.26,1911910.0
1763952540,2832.73,2832.98,2828.75,2831.4,3099378.0
1763952600,2831.4,2834.0,2831.08,2833.47,1262084.0
1763952660,2832.57,2832.57,2828.11,2828.12,1727252.0
1763952720,2828.11,2832.69,2825.19,2832.24,2519562.0
1763952780,2832.41,2833.26,2831.24,2832.87,1276068.0
1763952840,2832.88,2835.44,2832.18,2834.0,1235550.0
1763952900,2834.03,2835.22,2832.27,2833.45,700208.0
1763952960,2833.6,2835.02,2833.16,2833.2,820178.0
1763953020,2833.21,2834.33,2832.28,2834.32,624482.0
1763953080,2834.32,2835.57,2833.44,2835.27,975216.0
1763953140,2835.28,2839.38,2835.27,2839.38,2000010.0
1763953200,2839.24,2842.7,2838.14,2841.83,1851446.0
1763953260,2841.83,2842.35,2839.7,2842.15,1566528.0
1763953320,2842.35,2842.45,2839.67,2840.75,1267284.0
1763953380,2840.42,2843.41,2840.42,2843.12,992636.0
1763953440,2843.29,2847.57,2843.29,2846.01,2489312.0
1763953500,2846.01,2846.24,2842.62,2844.11,1084614.0
1763953560,2844.27,2844.43,2841.09,2841.55,651290.0
1763953620,2841.24,2841.24,2835.08,2835.67,2246638.0
1763953680,2835.67,2836.61,2835.02,2836.19,1271616.0
1763953740,2836.19,2836.64,2835.0,2835.01,534938.0
1763953800,2835.02,2836.04,2833.7,2834.86,988684.0
1763953860,2834.85,2836.6,2834.64,2836.11,603384.0
1763953920,2835.9,2837.55,2834.27,2836.39,1599324.0
1763953980,2836.39,2838.44,2835.29,2836.1,1254764.0
1763954040,2837.36,2840.72,2836.68,2839.71,1357288.0
1763954100,2839.88,2841.63,2836.92,2839.81,1223956.0
1763954160,2839.81,2841.61,2838.4,2841.1,981554.0
1763954220,2841.26,2846.77,2841.25,2846.77,1440702.0
1763954280,2846.77,2850.23,2846.02,2850.23,1582920.0
1763954340,2850.22,2858.88,2850.22,2858.0,6225676.0
1763954400,2858.11,2860.0,2856.28,2859.31,2875552.0
1763954460,2859.35,2864.19,2859.35,2860.48,4102096.0
1763954520,2860.47,2863.89,2859.55,2859.55,1834974.0
1763954580,2859.55,2860.66,2855.38,2856.0,2167686.0
1763954640,2856.0,2856.14,2851.22,2851.64,1696904.0
1763954700,2851.53,2854.21,2851.01,2853.13,1102864.0
1763954760,2853.13,2854.0,2852.0,2853.0,1155750.0
1763954820,2853.4,2854.5,2853.27,2854.3,982854.0
1763954880,2854.31,2856.39,2854.11,2855.76,798168.0
1763954940,2855.77,2857.2,2855.67,2856.58,807270.0
1763955000,2856.71,2856.95,2853.94,2855.3,1083364.0
1763955060,2855.29,2858.0,2854.69,2858.0,874196.0
1763955120,2858.64,2860.59,2858.18,2860.43,1116860.0
1763955180,2860.4,2862.35,2860.13,2861.77,1729802.0
1763955240,2861.96,2865.41,2858.51,2858.51,2982698.0
1763955300,2858.5,2862.35,2858.4,2858.41,894418.0
1763955360,2858.29,2859.0,2852.51,2853.95,2420932.0
1763955420,2853.95,2855.93,2852.85,2855.14,735618.0
1763955480,2854.16,2857.88,2853.9,2854.14,946052.0
1763955540,2853.41,2854.47,2852.35,2853.9,659598.0
1763955600,2853.96,2855.47,2851.78,2853.14,804242.0
1763955660,2853.21,2855.03,2852.36,2854.05,793328.0
1763955720,2854.06,2854.69,2852.93,2853.24,896610.0
1763955780,2853.24,2854.41,2851.56,2854.29,779966.0
1763955840,2854.3,2857.17,2852.94,2856.97,1204994.0
1763955900,2857.31,2859.57,2857.3,2858.75,1722848.0
1763955960,2858.84,2859.63,2857.61,2858.0,1601290.0
1763956020,2858.01,2859.28,2856.05,2857.65,900126.0
1763956080,2857.69,2859.59,2856.64,2856.65,611634.0
1763956140,2856.65,2856.85,2850.4,2852.92,1541492.0
1763956200,2852.93,2852.93,2851.04,2852.01,828856.0
1763956260,2852.01,2853.64,2851.61,2853.63,519330.0
1763956320,2853.63,2855.86,2852.09,2854.39,1116704.0
1763956380,2854.89,2855.89,2853.78,2854.7,539838.0
1763956440,2854.69,2854.69,2850.62,2853.19,807376.0
1763956500,2853.19,2855.0,2852.92,2854.96,538084.0
1763956560,2854.97,2856.53,2854.56,2855.63,737094.0
1763956620,2855.63,2857.5,2855.3,2855.95,1108194.0
1763956680,2855.94,2858.38,2855.34,2857.98,419498.0
1763956740,2857.99,2857.99,2855.34,2855.34,486132.0
1763956800,2855.52,2857.62,2853.83,2855.56,1664830.0
1763956860,2855.84,2856.47,2852.7,2853.36,665778.0
1763956920,2853.37,2855.31,2853.31,2854.45,959726.0
1763956980,2854.45,2856.16,2853.89,2854.58,510860.0
1763957040,2854.58,2855.36,2853.01,2855.09,602046.0
1763957100,2856.02,2858.47,2854.78,2854.78,1307138.0
1763957160,2854.8,2858.42,2853.97,2858.42,654092.0
1763957220,2858.75,2860.0,2857.7,2857.97,851756.0
1763957280,2857.97,2861.05,2857.97,2859.88,892492.0
1763957340,2859.76,2859.77,2855.13,2859.64,1051014.0
1763957400,2859.69,2864.41,2859.69,2863.02,2545668.0
1763957460,2863.92,2867.54,2863.82,2867.15,3904628.0
1763957520,2867.15,2869.93,2865.74,2867.51,3494260.0
1763957580,2867.51,2868.76,2862.7,2862.92,1291070.0
1763957640,2862.97,2863.32,2857.47,2857.47,2303056.0
1763957700,2856.66,2856.66,2845.81,2849.21,3917600.0
1763957760,2849.21,2849.21,2839.2,2839.2,4993222.0
1763957820,2839.0,2839.16,2830.57,2830.57,8511882.0
1763957880,2830.43,2832.9,2827.25,2827.42,5784920.0
1763957940,2828.13,2830.09,2827.06,2828.01,3147002.0
1763958000,2828.0,2828.76,2822.75,2822.75,5454828.0
1763958060,2822.48,2823.46,2813.52,2815.38,10063112.0
1763958120,2814.8,2819.36,2814.51,2814.9,4596906.0
1763958180,2814.61,2814.61,2809.73,2810.65,6187430.0
1763958240,2810.22,2813.32,2806.17,2808.59,4447570.0
1763958300,2807.95,2810.49,2805.03,2808.2,5169632.0
1763958360,2807.33,2808.01,2801.71,2802.66,4297060.0
1763958420,2802.69,2812.21,2801.0,2811.47,5089070.0
1763958480,2810.88,2813.13,2809.74,2811.55,3635852.0
1763958540,2811.55,2813.97,2810.86,2813.29,2084802.0
1763958600,2813.88,2817.01,2812.11,2817.01,3334684.0
1763958660,2816.66,2825.42,2815.04,2823.77,6214022.0
1763958720,2823.76,2823.77,2820.24,2822.41,1537484.0
1763958780,2822.69,2825.82,2821.33,2825.0,1840886.0
1763958840,2825.07,2827.09,2824.52,2827.09,2962152.0
1763958900,2827.09,2827.09,2820.24,2820.49,2064188.0
1763958960,2820.84,2821.74,2819.66,2820.46,1667566.0
1763959020,2820.52,2821.74,2819.3,2821.5,1129134.0
1763959080,2821.28,2824.68,2819.38,2823.15,1421516.0
1763959140,2823.51,2825.35,2822.88,2823.98,712418.0
1763959200,2823.72,2824.28,2821.46,2822.73,1236230.0
1763959260,2822.52,2823.44,2820.73,2821.69,846770.0
1763959320,2821.94,2823.45,2821.94,2822.92,901652.0
1763959380,2822.92,2826.32,2822.53,2826.32,1253698.0
1763959440,2827.0,2829.04,2826.59,2826.89,1518462.0
1763959500,2826.89,2828.08,2825.82,2828.07,1446682.0
1763959560,2828.79,2829.18,2825.64,2826.74,940500.0
1763959620,2826.73,2826.83,2820.08,2820.3,1171400.0
1763959680,2819.81,2822.56,2819.11,2821.18,1060016.0
1763959740,2821.18,2822.6,2819.63,2819.73,915910.0
1763959800,2819.67,2820.31,2817.52,2819.83,976426.0
1763959860,2819.82,2822.18,2819.27,2820.31,439580.0
1763959920,2820.31,2822.88,2819.76,2822.69,336198.0
1763959980,2822.69,2823.58,2821.13,2821.41,523636.0
1763960040,2821.41,2823.31,2821.25,2822.93,262528.0
1763960100,2823.13,2825.35,2823.13,2824.96,392874.0
1763960160,2825.32,2825.37,2823.1,2824.32,1059234.0
1763960220,2823.98,2824.47,2822.05,2823.24,936846.0
1763960280,2823.05,2824.11,2822.1,2823.83,331694.0
1763960340,2823.82,2824.42,2823.58,2823.7,658646.0
1763960400,2823.7,2824.12,2821.39,2823.26,757174.0
1763960460,2824.02,2825.33,2822.13,2823.47,569626.0
1763960520,2823.33,2826.68,2821.81,2826.2,2012644.0
1763960580,2825.88,2829.63,2824.78,2828.57,3191390.0
1763960640,2828.75,2829.43,2828.0,2828.6,689370.0
1763960700,2828.6,2832.66,2828.6,2830.89,2010590.0
1763960760,2830.89,2844.14,2830.64,2841.57,8188724.0
1763960820,2841.57,2858.56,2841.57,2858.56,12250204.0
1763960880,2857.37,2866.11,2856.36,2865.57,11032742.0
1763960940,2866.01,2874.61,2866.01,2872.46,12923132.0
1763961000,2872.47,2876.98,2871.78,2874.12,7959802.0
1763961060,2874.36,2878.77,2872.35,2872.36,6231190.0
1763961120,2872.36,2884.22,2872.27,2876.87,7703742.0
1763961180,2877.27,2882.01,2877.27,2879.94,4173670.0
1763961240,2879.94,2880.99,2878.43,2878.69,2703640.0
1763961300,2878.78,2884.72,2873.2,2873.83,4269934.0
1763961360,2874.04,2880.0,2874.04,2879.27,3818254.0
1763961420,2879.28,2881.52,2875.54,2875.67,2018520.0
1763961480,2875.67,2876.91,2873.83,2875.0,2306772.0
1763961540,2875.0,2876.93,2874.42,2874.43,2014566.0
1763961600,2874.42,2883.84,2874.26,2883.08,2489550.0
1763961660,2883.23,2883.99,2878.95,2879.12,1778914.0
1763961720,2879.53,2880.42,2875.09,2875.23,1756072.0
1763961780,2875.83,2878.06,2875.72,2876.06,1021152.0
1763961840,2876.05,2881.09,2876.05,2879.58,1458786.0
1763961900,2879.59,2882.99,2879.58,2882.75,1692770.0
1763961960,2882.74,2882.79,2880.95,2881.52,1855830.0
1763962020,2881.52,2882.59,2879.33,2879.33,1198010.0
1763962080,2879.34,2880.76,2878.15,2878.31,1026734.0
1763962140,2878.31,2878.55,2875.71,2876.76,1131412.0
1763962200,2876.75,2877.74,2866.81,2867.42,5189642.0
1763962260,2867.31,2871.21,2866.45,2867.36,3012582.0
1763962320,2867.35,2867.36,2865.5,2866.6,3250592.0
1763962380,2867.21,2867.99,2863.35,2863.64,2212244.0
1763962440,2863.41,2865.14,2862.08,2862.08,1583160.0
1763962500,2862.01,2865.14,2861.81,2865.13,1346280.0
1763962560,2865.14,2867.37,2864.15,2864.16,2306640.0
1763962620,2864.0,2872.08,2864.0,2869.43,2195794.0
1763962680,2869.43,2870.24,2869.12,2869.99,1012536.0
1763962740,2870.0,2871.5,2869.99,2871.3,568774.0
1763962800,2871.31,2872.49,2870.06,2871.16,1126350.0
1763962860,2871.16,2873.93,2869.87,2869.99,943630.0
1763962920,2869.99,2870.15,2867.68,2868.47,1026790.0
1763962980,2868.48,2870.98,2867.49,2867.49,1372926.0
1763963040,2866.87,2869.95,2866.86,2868.72,897762.0
1763963100,2868.72,2870.81,2867.4,2867.6,904896.0
1763963160,2867.6,2868.97,2866.14,2866.9,895004.0
1763963220,2866.9,2868.71,2865.65,2865.65,440132.0
1763963280,2865.66,2865.78,2860.21,2863.53,3770262.0
1763963340,2863.53,2864.27,2860.79,2863.28,1601492.0
1763963400,2863.0,2863.62,2861.45,2862.45,1172530.0
1763963460,2862.44,2865.71,2862.44,2865.49,1271188.0
1763963520,2865.66,2868.75,2865.66,2867.03,651412.0
1763963580,2866.3,2867.0,2864.51,2864.94,683810.0
1763963640,2864.95,2866.63,2864.56,2865.41,708294.0
1763963700,2865.42,2867.0,2864.25,2864.65,1005338.0
1763963760,2864.66,2865.28,2861.0,2862.01,1827526.0
1763963820,2862.13,2867.0,2862.12,2866.37,566188.0
1763963880,2866.37,2866.92,2865.16,2866.29,1038994.0
1763963940,2866.29,2866.6,2865.58,2866.14,305106.0
1763964000,2865.94,2867.65,2865.18,2865.27,1021672.0
1763964060,2865.11,2865.8,2861.0,2862.61,998284.0
1763964120,2862.6,2863.55,2862.39,2862.39,408104.0
1763964180,2862.4,2863.19,2861.17,2861.18,391242.0
1763964240,2861.18,2861.85,2859.73,2859.91,1390630.0
1763964300,2859.92,2860.0,2846.34,2846.81,7068364.0
1763964360,2846.81,2846.81,2836.95,2839.2,14262850.0
1763964420,2839.01,2845.08,2834.45,2842.15,5759204.0
1763964480,2842.2,2842.65,2839.48,2840.76,1571894.0
1763964540,2840.56,2841.97,2837.87,2839.81,1843064.0
1763964600,2839.73,2843.44,2839.27,2843.44,1024438.0
1763964660,2843.67,2843.67,2836.96,2840.61,2550000.0
1763964720,2840.61,2840.63,2836.51,2840.29,1948174.0
1763964780,2840.28,2840.28,2837.21,2838.24,1025818.0
1763964840,2838.25,2839.57,2836.1,2837.87,1048350.0
1763964900,2838.04,2842.29,2838.04,2840.28,3213732.0
1763964960,2840.27,2843.47,2839.53,2842.24,2814198.0
1763965020,2842.24,2842.24,2838.64,2841.08,1994828.0
1763965080,2840.67,2848.32,2840.67,2844.73,4626596.0
1763965140,2844.74,2846.22,2843.6,2844.94,1234926.0
1763965200,2844.95,2845.12,2840.11,2841.73,1388498.0
1763965260,2841.51,2841.51,2838.01,2839.99,1203844.0
1763965320,2840.0,2842.56,2839.39,2841.46,1046570.0
1763965380,2841.32,2841.32,2839.6,2840.86,577464.0
1763965440,2840.86,2842.74,2840.56,2840.65,1134256.0
1763965500,2840.64,2841.48,2840.41,2841.36,907402.0
1763965560,2841.14,2841.14,2836.6,2836.8,886888.0
1763965620,2836.79,2836.79,2833.82,2836.02,3861640.0
1763965680,2836.01,2839.23,2836.01,2839.06,914136.0
1763965740,2839.05,2840.56,2838.13,2839.83,738614.0
1763965800,2839.83,2839.83,2837.01,2837.56,1127192.0
1763965860,2837.83,2837.84,2831.69,2835.18,1418456.0
1763965920,2835.05,2836.77,2833.19,2834.02,450562.0
1763965980,2834.06,2837.36,2834.06,2836.32,636702.0
1763966040,2836.32,2837.09,2833.57,2835.22,436432.0
1763966100,2835.48,2842.0,2832.59,2842.0,1172888.0
1763966160,2842.22,2843.06,2839.05,2840.79,1288440.0
1763966220,2841.42,2842.66,2838.29,2839.45,682006.0
1763966280,2839.45,2842.94,2839.45,2841.65,619768.0
1763966340,2842.29,2842.71,2841.24,2841.73,1143394.0
1763966400,2841.72,2842.89,2838.92,2839.78,684772.0
1763966460,2839.89,2840.0,2838.19,2839.59,621302.0
1763966520,2839.58,2844.0,2833.01,2835.28,4399886.0
1763966580,2835.28,2837.17,2834.99,2836.08,1046152.0
1763966640,2836.07,2836.75,2835.63,2836.42,317604.0
1763966700,2836.27,2839.0,2834.2,2837.96,1491024.0
1763966760,2837.96,2838.3,2833.2,2833.61,929192.0
1763966820,2833.61,2838.0,2832.24,2837.76,609316.0
1763966880,2837.78,2838.96,2837.12,2838.09,783448.0
1763966940,2838.08,2838.09,2835.94,2837.36,546376.0
1763967000,2837.3,2837.62,2834.16,2834.17,417400.0
1763967060,2834.17,2834.8,2828.0,2829.74,5523078.0
1763967120,2829.74,2831.85,2828.27,2831.7,843414.0
1763967180,2831.7,2832.12,2830.86,2831.78,453964.0
1763967240,2831.79,2836.06,2831.78,2836.05,707206.0
1763967300,2836.52,2836.99,2832.45,2832.71,1259002.0
1763967360,2832.71,2834.65,2832.71,2834.37,923846.0
1763967420,2834.39,2838.51,2834.15,2838.28,2165290.0
1763967480,2838.28,2838.29,2836.5,2836.77,320164.0
1763967540,2836.77,2838.0,2836.4,2837.91,490458.0
1763967600,2836.82,2837.12,2835.0,2835.0,675158.0
1763967660,2835.0,2835.0,2832.57,2833.46,538164.0
1763967720,2833.47,2834.32,2828.47,2828.74,1630030.0
1763967780,2828.79,2830.17,2827.22,2829.94,1768552.0
1763967840,2829.94,2831.58,2829.05,2829.35,488126.0
1763967900,2829.35,2829.9,2827.53,2829.04,693942.0
1763967960,2829.04,2831.08,2829.04,2830.82,684618.0
1763968020,2830.83,2833.09,2830.82,2831.93,492446.0
1763968080,2831.92,2832.63,2829.66,2830.97,442918.0
1763968140,2830.94,2833.13,2830.94,2833.12,470764.0
1763968200,2833.12,2834.68,2832.21,2833.26,679846.0
1763968260,2833.61,2834.71,2833.51,2834.56,411650.0
1763968320,2834.56,2835.61,2830.3,2831.0,692834.0
1763968380,2831.01,2832.17,2830.36,2830.36,480070.0
1763968440,2829.5,2830.8,2827.68,2830.79,669260.0
1763968500,2830.54,2830.74,2827.02,2828.93,690796.0
1763968560,2828.92,2829.62,2821.97,2822.63,2891198.0
1763968620,2822.42,2825.96,2821.69,2825.0,1491962.0
1763968680,2825.0,2832.45,2825.0,2832.42,1089190.0
1763968740,2832.76,2834.7,2831.94,2833.4,1051474.0
1763968800,2833.4,2833.58,2826.33,2828.48,828190.0
1763968860,2828.34,2828.92,2823.28,2824.33,774870.0
1763968920,2824.33,2826.97,2823.56,2826.4,636472.0
1763968980,2826.4,2829.39,2825.78,2828.8,607498.0
1763969040,2828.8,2829.1,2827.17,2828.11,498414.0
1763969100,2828.11,2828.84,2825.76,2828.16,499036.0
1763969160,2828.17,2828.85,2825.12,2825.37,341724.0
1763969220,2825.37,2827.82,2825.37,2827.28,426442.0
1763969280,2827.27,2827.72,2825.24,2825.76,1229536.0
1763969340,2825.76,2827.94,2825.53,2827.94,306230.0
1763969400,2827.94,2827.94,2825.16,2826.68,943420.0
1763969460,2826.69,2830.79,2826.68,2829.42,1128572.0
1763969520,2829.28,2831.36,2828.52,2831.36,571060.0
1763969580,2831.36,2833.05,2828.98,2830.06,1951698.0
1763969640,2830.07,2833.6,2829.72,2831.49,1060356.0
1763969700,2831.49,2833.69,2830.5,2832.31,1047050.0
1763969760,2832.3,2833.68,2830.85,2833.35,967398.0
1763969820,2833.35,2833.68,2830.85,2831.72,691374.0
1763969880,2831.72,2836.08,2831.71,2834.42,888762.0
1763969940,2834.43,2836.26,2834.11,2835.49,570138.0
1763970000,2835.49,2835.49,2833.75,2834.95,833720.0
1763970060,2834.95,2835.15,2833.79,2834.04,963738.0
1763970120,2834.05,2835.74,2833.5,2833.51,851724.0
1763970180,2834.15,2842.88,2831.12,2842.06,3687938.0
1763970240,2842.2,2843.34,2841.18,2841.56,1377400.0
1763970300,2841.51,2843.35,2839.34,2839.34,1797846.0
1763970360,2839.31,2839.35,2838.16,2838.63,1422064.0
1763970420,2838.49,2838.49,2835.12,2837.42,1652102.0
1763970480,2837.0,2840.16,2836.61,2839.81,980656.0
1763970540,2839.82,2841.9,2839.09,2841.9,1045714.0
1763970600,2841.9,2842.79,2837.76,2838.51,879200.0
1763970660,2838.52,2838.52,2836.01,2836.1,546578.0
1763970720,2836.1,2837.93,2835.91,2837.64,617002.0
1763970780,2837.64,2838.11,2836.05,2836.63,342490.0
1763970840,2836.62,2837.32,2835.78,2835.78,224804.0
1763970900,2836.57,2836.57,2826.31,2828.69,3775154.0
1763970960,2828.04,2830.29,2826.9,2830.25,816472.0
1763971020,2830.14,2830.15,2828.21,2828.77,763872.0
1763971080,2828.77,2828.77,2826.98,2828.68,552920.0
1763971140,2828.46,2829.01,2827.69,2828.77,425462.0
1763971200,2828.33,2828.34,2823.07,2823.44,2068726.0
1763971260,2823.5,2826.96,2823.19,2826.73,940754.0
1763971320,2826.74,2827.06,2820.11,2823.19,2270310.0
1763971380,2823.19,2824.88,2821.93,2821.94,706814.0
1763971440,2822.09,2822.09,2820.04,2821.82,1564358.0
1763971500,2820.79,2823.2,2820.79,2822.16,1361158.0
1763971560,2822.17,2825.05,2821.19,2824.21,1290018.0
1763971620,2824.2,2827.09,2823.86,2824.87,1445930.0
1763971680,2824.65,2826.73,2824.15,2826.41,727926.0
1763971740,2826.1,2826.71,2823.77,2824.85,1090210.0
1763971800,2824.86,2826.04,2824.57,2824.94,598230.0
1763971860,2824.93,2827.07,2823.7,2824.62,593536.0
1763971920,2825.01,2830.58,2824.88,2828.4,689418.0
1763971980,2828.4,2830.59,2828.34,2829.97,762374.0
1763972040,2829.97,2830.2,2826.8,2828.68,1106522.0
1763972100,2828.69,2831.68,2828.45,2831.2,671106.0
1763972160,2831.2,2831.81,2825.63,2826.45,1262826.0
1763972220,2826.45,2830.69,2826.45,2830.17,468160.0
1763972280,2830.34,2831.24,2828.31,2829.01,839214.0
1763972340,2829.01,2829.46,2825.19,2825.55,1871636.0
1763972400,2825.55,2829.95,2825.55,2829.47,1410464.0
1763972460,2830.07,2830.32,2825.11,2825.11,1073448.0
1763972520,2826.08,2826.14,2822.93,2824.44,655380.0
1763972580,2824.82,2828.44,2823.51,2828.12,518824.0
1763972640,2828.33,2829.17,2827.2,2827.89,545146.0
1763972700,2827.89,2827.89,2823.84,2823.84,466622.0
1763972760,2824.21,2825.3,2822.63,2825.3,485220.0
1763972820,2825.46,2827.84,2825.45,2826.88,466168.0
1763972880,2826.87,2827.11,2824.95,2825.57,988186.0
1763972940,2825.57,2825.57,2823.85,2824.38,819044.0
1763973000,2824.33,2824.77,2822.1,2822.22,656196.0
1763973060,2822.21,2827.01,2822.21,2825.01,796330.0
1763973120,2824.91,2826.78,2823.94,2824.53,596090.0
1763973180,2824.53,2825.08,2822.0,2822.34,622982.0
1763973240,2822.13,2822.63,2820.79,2820.79,876090.0
1763973300,2820.91,2822.6,2820.84,2822.54,591672.0
1763973360,2822.54,2825.7,2822.54,2824.78,390936.0
1763973420,2824.78,2826.87,2824.68,2826.16,703344.0
1763973480,2826.16,2827.44,2825.51,2825.68,484030.0
1763973540,2825.69,2826.22,2824.1,2825.6,287918.0
1763973600,2825.6,2827.02,2824.92,2824.93,540704.0
1763973660,2824.93,2826.41,2824.69,2826.39,466362.0
1763973720,2826.17,2828.28,2826.17,2827.45,585514.0
1763973780,2827.45,2828.08,2826.46,2826.57,1277570.0
1763973840,2826.55,2827.54,2826.4,2827.44,276026.0
1763973900,2827.14,2827.14,2825.41,2826.55,598576.0
1763973960,2827.24,2827.24,2825.0,2825.67,772638.0
1763974020,2825.67,2828.71,2822.0,2828.03,1074364.0
1763974080,2827.83,2827.83,2824.85,2825.64,443740.0
1763974140,2825.65,2828.63,2825.65,2827.92,354012.0
1763974200,2827.92,2828.57,2826.02,2826.02,314670.0
1763974260,2826.02,2827.03,2825.54,2826.35,286268.0
1763974320,2826.36,2827.85,2825.9,2826.86,292256.0
1763974380,2826.44,2826.79,2825.39,2826.44,272300.0
1763974440,2826.48,2830.42,2826.36,2830.41,1008260.0
1763974500,2830.7,2833.25,2830.41,2833.16,3105614.0
1763974560,2833.16,2835.47,2833.16,2834.83,1410468.0
1763974620,2834.83,2840.7,2834.83,2838.99,3879774.0
1763974680,2838.99,2839.19,2837.31,2837.34,669658.0
1763974740,2837.33,2837.81,2836.47,2837.37,420216.0
1763974800,2837.37,2837.37,2835.39,2835.39,1064906.0
1763974860,2835.75,2836.0,2827.56,2828.47,2827004.0
1763974920,2828.48,2833.93,2828.47,2833.4,1320350.0
1763974980,2833.73,2834.52,2832.22,2832.96,420116.0
1763975040,2832.97,2835.93,2832.97,2835.26,650810.0
1763975100,2835.03,2835.26,2827.88,2829.84,1353594.0
1763975160,2829.84,2830.72,2826.0,2827.95,1280438.0
1763975220,2827.96,2828.0,2826.19,2827.9,731806.0
1763975280,2827.9,2828.1,2823.31,2823.74,926500.0
1763975340,2823.74,2823.74,2810.66,2811.47,9788878.0
1763975400,2811.56,2816.96,2810.89,2815.82,2052418.0
1763975460,2815.83,2817.2,2814.79,2815.46,2031806.0
1763975520,2815.45,2815.45,2812.19,2812.45,1174824.0
1763975580,2812.63,2814.42,2812.09,2812.98,1492604.0
1763975640,2812.99,2814.19,2812.19,2813.95,829558.0
1763975700,2813.95,2814.2,2806.69,2809.1,4218186.0
1763975760,2809.1,2809.39,2803.33,2808.26,3072894.0
1763975820,2808.26,2809.56,2806.26,2807.09,1494564.0
1763975880,2807.08,2810.0,2805.01,2808.51,1482396.0
1763975940,2808.33,2808.33,2804.09,2804.72,1569842.0
1763976000,2803.34,2804.33,2797.46,2798.18,9904810.0
1763976060,2798.18,2798.18,2791.43,2796.83,7027218.0
1763976120,2796.98,2796.99,2792.16,2793.68,3357396.0
1763976180,2793.67,2794.83,2790.07,2793.78,2047042.0
1763976240,2793.74,2795.22,2792.46,2793.68,1715438.0
1763976300,2793.69,2793.69,2788.57,2788.99,4426794.0
1763976360,2788.94,2789.23,2786.88,2787.09,2615418.0
1763976420,2786.98,2790.81,2786.5,2790.8,2603466.0
1763976480,2790.37,2793.79,2788.97,2792.88,3339944.0
1763976540,2792.88,2795.95,2792.01,2793.19,2203882.0
1763976600,2793.19,2796.2,2789.43,2796.1,3333086.0
1763976660,2796.1,2797.94,2795.3,2797.94,2285730.0
1763976720,2797.95,2799.26,2796.28,2798.88,2461544.0
1763976780,2798.89,2798.89,2796.45,2797.5,1169944.0
1763976840,2797.5,2798.75,2795.19,2795.36,1113270.0
1763976900,2795.37,2798.55,2795.01,2798.44,1550306.0
1763976960,2798.44,2809.28,2798.44,2808.94,4428110.0
1763977020,2808.94,2811.61,2806.02,2806.02,4695554.0
1763977080,2805.75,2809.81,2805.74,2808.81,3506776.0
1763977140,2808.81,2809.03,2806.8,2807.72,1251044.0
1763977200,2807.73,2807.96,2804.49,2804.49,1433234.0
1763977260,2804.0,2804.06,2799.76,2799.76,1834948.0
1763977320,2799.75,2801.42,2798.91,2800.17,1712232.0
1763977380,2800.16,2802.86,2799.5,2801.35,1654196.0
1763977440,2801.11,2802.33,2798.75,2799.24,1912598.0
1763977500,2799.24,2802.45,2798.63,2800.76,1382212.0
1763977560,2800.92,2802.72,2799.9,2800.96,1479686.0
1763977620,2800.97,2801.18,2792.79,2796.37,3728302.0
1763977680,2796.87,2801.34,2795.81,2795.81,2385448.0
1763977740,2795.7,2798.07,2794.3,2797.19,2009256.0
1763977800,2797.19,2797.19,2795.14,2795.31,1117738.0
1763977860,2795.3,2796.99,2794.38,2796.99,576612.0
1763977920,2796.88,2800.12,2794.72,2799.6,1327340.0
1763977980,2799.61,2799.92,2795.59,2796.95,1249510.0
1763978040,2796.95,2796.95,2795.06,2796.0,424110.0
1763978100,2796.0,2797.49,2794.0,2796.36,680752.0
1763978160,2796.55,2797.56,2796.31,2796.53,534176.0
1763978220,2796.53,2796.84,2795.35,2796.01,576044.0
1763978280,2796.22,2796.86,2795.0,2796.48,916966.0
1763978340,2796.48,2797.14,2796.32,2796.32,476922.0
1763978400,2796.62,2796.74,2794.0,2796.7,829652.0
1763978460,2797.52,2798.15,2796.22,2797.08,908614.0
1763978520,2797.08,2799.95,2796.93,2799.83,731166.0
1763978580,2799.84,2803.55,2799.84,2802.43,2037664.0
1763978640,2802.43,2803.9,2801.9,2802.87,1367022.0
1763978700,2802.88,2805.75,2801.16,2801.54,2014714.0
1763978760,2801.53,2802.04,2800.41,2801.38,551394.0
1763978820,2801.39,2801.55,2797.13,2797.19,1199600.0
1763978880,2797.19,2800.1,2796.72,2799.61,1136500.0
1763978940,2799.6,2800.23,2798.16,2800.22,806818.0
1763979000,2799.42,2799.42,2796.99,2797.69,988098.0
1763979060,2797.47,2799.62,2797.47,2798.07,310434.0
1763979120,2798.08,2798.55,2798.07,2798.51,205782.0
1763979180,2798.51,2799.45,2795.07,2795.71,936442.0
1763979240,2795.7,2795.71,2793.36,2794.73,907142.0
1763979300,2794.73,2796.13,2794.2,2795.68,646818.0
1763979360,2795.67,2796.71,2794.89,2795.87,1035782.0
1763979420,2795.86,2797.82,2795.86,2797.03,609862.0
1763979480,2797.03,2798.88,2795.14,2797.66,754696.0
1763979540,2797.65,2800.24,2797.65,2799.57,371666.0
1763979600,2799.57,2801.15,2797.57,2800.94,754834.0
1763979660,2800.95,2802.22,2800.0,2801.6,718516.0
1763979720,2801.68,2801.98,2797.87,2798.0,968328.0
1763979780,2798.0,2799.78,2797.48,2798.07,1004738.0
1763979840,2798.07,2798.36,2795.72,2796.02,1489450.0
1763979900,2795.72,2797.97,2793.02,2797.97,1804978.0
1763979960,2797.92,2798.4,2796.16,2798.4,432546.0
1763980020,2798.4,2799.41,2796.24,2797.59,547660.0
1763980080,2797.53,2799.26,2797.53,2798.5,534320.0
1763980140,2798.5,2799.87,2798.32,2799.75,669842.0
1763980200,2799.75,2799.76,2796.24,2797.01,590834.0
1763980260,2796.63,2797.13,2792.27,2795.13,1421470.0
1763980320,2795.12,2799.89,2795.12,2799.89,1049370.0
1763980380,2799.88,2799.88,2796.12,2796.12,477152.0
1763980440,2796.12,2796.12,2794.01,2795.59,648228.0
1763980500,2795.59,2799.17,2794.09,2797.03,900656.0
1763980560,2797.04,2799.54,2797.04,2799.01,563162.0
1763980620,2799.01,2800.82,2797.53,2800.82,956596.0
1763980680,2800.82,2803.2,2800.82,2802.43,788298.0
1763980740,2802.44,2803.98,2802.38,2802.7,707482.0
1763980800,2801.82,2802.5,2801.28,2801.82,353708.0
1763980860,2801.59,2802.79,2801.45,2801.79,456862.0
1763980920,2801.79,2805.57,2801.79,2803.69,1032152.0
1763980980,2803.77,2803.77,2800.34,2800.89,553322.0
1763981040,2800.89,2801.97,2800.38,2800.41,681082.0
1763981100,2800.41,2802.09,2799.42,2800.6,765870.0
1763981160,2800.6,2801.94,2800.32,2801.3,579614.0
1763981220,2800.34,2800.35,2798.75,2799.86,489848.0
1763981280,2799.86,2801.25,2799.55,2800.79,505134.0
1763981340,2800.8,2801.88,2800.8,2801.4,583054.0
1763981400,2801.39,2801.94,2800.93,2801.94,405252.0
1763981460,2801.94,2802.66,2800.92,2800.95,510212.0
1763981520,2800.95,2800.95,2799.78,2800.35,290100.0
1763981580,2800.35,2800.35,2797.34,2797.34,564358.0
1763981640,2797.2,2797.2,2795.44,2796.87,879728.0
1763981700,2796.88,2798.74,2796.76,2798.74,323408.0
1763981760,2798.87,2799.33,2798.32,2798.68,443182.0
1763981820,2798.69,2799.88,2798.46,2799.14,462048.0
1763981880,2799.01,2801.08,2798.61,2801.0,346504.0
1763981940,2801.0,2801.0,2797.54,2797.84,816632.0
1763982000,2797.38,2799.25,2797.19,2798.21,561116.0
1763982060,2798.21,2799.59,2797.84,2799.35,204428.0
1763982120,2799.35,2799.35,2798.32,2799.3,373634.0
1763982180,2799.43,2801.77,2799.43,2801.76,693944.0
1763982240,2801.77,2801.77,2800.0,2800.01,531740.0
1763982300,2799.48,2799.54,2795.95,2796.15,856876.0
1763982360,2796.15,2796.62,2794.0,2794.78,1269408.0
1763982420,2794.78,2795.03,2793.24,2794.92,733396.0
1763982480,2794.92,2795.0,2788.55,2791.99,3120246.0
1763982540,2792.0,2794.35,2791.99,2794.04,1386920.0
1763982600,2794.05,2796.8,2794.01,2796.45,514712.0
1763982660,2796.44,2797.18,2795.68,2795.87,371634.0
1763982720,2795.87,2796.29,2795.33,2795.86,162570.0
1763982780,2795.86,2799.38,2795.86,2798.89,627488.0
1763982840,2798.89,2799.49,2797.95,2798.35,409878.0
1763982900,2798.35,2798.35,2796.87,2796.88,250902.0
1763982960,2796.62,2799.32,2794.75,2798.32,711444.0
1763983020,2798.33,2799.1,2796.88,2798.55,367822.0
1763983080,2798.54,2800.56,2798.03,2798.51,731982.0
1763983140,2798.27,2798.27,2796.18,2797.75,370352.0
1763983200,2797.46,2797.46,2796.36,2796.58,196196.0
1763983260,2796.58,2797.21,2795.38,2795.51,219102.0
1763983320,2795.89,2796.98,2794.0,2794.74,453304.0
1763983380,2794.74,2795.92,2794.52,2795.23,311070.0
1763983440,2795.22,2797.27,2795.22,2795.44,288124.0
1763983500,2795.18,2795.2,2793.12,2794.18,402522.0
1763983560,2794.17,2795.51,2794.0,2794.77,250932.0
1763983620,2794.76,2796.16,2793.79,2793.9,408200.0
1763983680,2793.9,2794.12,2793.12,2793.69,248798.0
1763983740,2793.68,2794.35,2793.52,2794.34,189592.0
1763983800,2794.34,2798.44,2794.33,2798.43,552812.0
1763983860,2798.9,2799.67,2797.58,2798.87,833642.0
1763983920,2799.09,2800.31,2796.04,2797.96,760868.0
1763983980,2798.05,2798.59,2796.73,2797.77,544482.0
1763984040,2797.77,2798.63,2797.46,2798.27,260196.0
1763984100,2798.27,2798.27,2795.58,2796.97,367628.0
1763984160,2796.97,2804.0,2796.96,2804.0,1736202.0
1763984220,2803.99,2807.39,2803.66,2804.89,2277864.0
1763984280,2804.89,2804.89,2798.61,2799.37,1259622.0
1763984340,2799.51,2800.91,2799.07,2800.03,462046.0
1763984400,2800.03,2800.85,2797.64,2798.69,450384.0
1763984460,2798.69,2799.33,2798.16,2798.16,416992.0
1763984520,2798.17,2799.34,2797.68,2799.33,512432.0
1763984580,2799.34,2802.78,2799.16,2800.33,1729202.0
1763984640,2800.34,2804.74,2800.34,2804.28,1073632.0
1763984700,2804.41,2806.05,2804.01,2804.01,757402.0
1763984760,2804.02,2804.24,2802.12,2802.8,656470.0
1763984820,2803.19,2804.01,2801.84,2803.57,704714.0
1763984880,2803.62,2804.16,2802.74,2802.75,381496.0
1763984940,2802.74,2803.43,2802.34,2803.16,700032.0
1763985000,2803.16,2804.64,2802.93,2804.43,625236.0
1763985060,2804.43,2804.44,2799.41,2800.54,940422.0
1763985120,2800.54,2802.43,2800.12,2801.88,574392.0
1763985180,2801.88,2802.25,2800.38,2800.38,330072.0
1763985240,2800.38,2800.57,2799.53,2799.75,647908.0
1763985300,2799.75,2800.87,2799.6,2800.38,345594.0
1763985360,2800.38,2803.03,2800.38,2801.9,741944.0
1763985420,2801.91,2803.93,2801.15,2803.12,1336814.0
1763985480,2803.01,2803.09,2801.42,2801.95,828102.0
1763985540,2801.94,2802.39,2801.28,2802.07,393828.0
1763985600,2801.79,2801.79,2797.38,2797.58,1091292.0
1763985660,2797.57,2798.57,2796.59,2798.2,1071674.0
1763985720,2798.2,2800.33,2798.0,2798.0,958546.0
1763985780,2797.83,2798.54,2796.61,2798.0,559990.0
1763985840,2797.93,2798.74,2795.87,2798.51,428932.0
1763985900,2798.52,2804.16,2798.52,2804.05,1806068.0
1763985960,2804.11,2804.98,2802.14,2802.94,787618.0
1763986020,2802.52,2802.52,2800.01,2800.9,549322.0
1763986080,2800.9,2802.06,2798.1,2798.15,431078.0
1763986140,2797.81,2797.81,2793.79,2797.35,2172726.0
1763986200,2797.34,2797.35,2794.61,2796.6,1261668.0
1763986260,2796.44,2797.49,2794.54,2795.1,1734454.0
1763986320,2795.26,2796.32,2793.93,2795.8,1124732.0
1763986380,2796.04,2796.57,2794.63,2795.18,684842.0
1763986440,2795.17,2796.37,2794.58,2795.4,309268.0
1763986500,2795.41,2796.42,2794.73,2795.93,408694.0
1763986560,2796.44,2799.27,2796.08,2799.16,459916.0
1763986620,2799.16,2799.97,2798.66,2799.11,412182.0
1763986680,2799.33,2799.69,2796.31,2796.54,579834.0
1763986740,2796.54,2797.42,2795.37,2795.88,654896.0
1763986800,2795.23,2800.15,2795.07,2799.54,725044.0
1763986860,2799.54,2800.82,2799.13,2799.85,557068.0
1763986920,2799.66,2800.47,2798.88,2800.35,715356.0
1763986980,2800.34,2800.34,2798.64,2798.68,519262.0
1763987040,2798.91,2799.32,2798.5,2799.1,483788.0
1763987100,2799.11,2802.76,2799.11,2802.65,933242.0
1763987160,2802.64,2803.19,2801.49,2801.71,338442.0
1763987220,2801.71,2803.03,2801.1,2802.17,488386.0
1763987280,2802.46,2804.63,2802.45,2804.0,1734208.0
1763987340,2804.0,2806.47,2803.74,2806.47,1196610.0
1763987400,2806.48,2810.96,2806.27,2809.67,3582982.0
1763987460,2809.42,2809.94,2807.52,2809.5,1466194.0
1763987520,2809.5,2810.22,2807.0,2807.27,1710282.0
1763987580,2807.36,2809.37,2807.36,2807.99,1035896.0
1763987640,2807.99,2810.36,2807.56,2808.01,680026.0
1763987700,2808.01,2808.42,2805.0,2805.49,869620.0
1763987760,2805.49,2805.49,2799.05,2799.74,1555526.0
1763987820,2799.74,2799.74,2798.12,2798.57,2312974.0
1763987880,2798.12,2799.18,2797.01,2799.18,955790.0
1763987940,2799.18,2800.0,2798.03,2798.95,525466.0
1763988000,2798.95,2800.29,2797.5,2797.5,392128.0
1763988060,2797.5,2798.12,2796.3,2797.75,836398.0
1763988120,2797.75,2797.76,2796.1,2797.2,971780.0
1763988180,2797.19,2801.43,2797.1,2800.43,727158.0
1763988240,2800.42,2800.42,2798.94,2799.11,321772.0
1763988300,2799.12,2805.51,2799.0,2805.0,1782094.0
1763988360,2805.33,2805.34,2802.8,2803.67,489068.0
1763988420,2803.79,2804.0,2798.39,2798.39,818962.0
1763988480,2798.39,2800.62,2797.85,2800.03,482234.0
1763988540,2800.02,2801.32,2799.2,2800.28,514866.0
1763988600,2800.24,2800.7,2798.72,2799.96,1223584.0
1763988660,2799.96,2800.55,2799.33,2799.59,757936.0
1763988720,2799.4,2800.4,2798.68,2799.49,647056.0
1763988780,2799.49,2799.49,2796.88,2798.54,447502.0
1763988840,2798.54,2801.59,2798.25,2800.91,729464.0
1763988900,2801.21,2802.32,2800.47,2801.87,403722.0
1763988960,2801.87,2802.5,2800.69,2800.84,298498.0
1763989020,2801.02,2801.72,2800.9,2800.91,288132.0
1763989080,2800.9,2801.71,2800.56,2801.71,143836.0
1763989140,2801.7,2803.28,2801.7,2802.55,350682.0
1763989200,2802.0,2803.86,2801.0,2803.57,337502.0
1763989260,2803.75,2804.9,2802.58,2803.13,1027920.0
1763989320,2803.13,2804.62,2802.76,2803.64,909080.0
1763989380,2803.9,2803.96,2802.65,2803.64,269514.0
1763989440,2803.63,2804.76,2803.55,2804.65,342468.0
1763989500,2804.65,2806.77,2804.37,2804.61,722806.0
1763989560,2804.61,2810.01,2804.61,2808.43,1399400.0
1763989620,2810.36,2818.0,2810.36,2817.23,6940994.0
1763989680,2817.23,2820.86,2814.39,2816.06,3869214.0
1763989740,2816.53,2818.98,2815.01,2817.99,2665976.0
1763989800,2818.11,2821.61,2816.07,2820.0,3280528.0
1763989860,2820.01,2820.71,2814.89,2814.89,1967772.0
1763989920,2814.89,2815.51,2812.98,2815.51,1440406.0
1763989980,2815.51,2817.5,2815.51,2817.49,871964.0
1763990040,2817.49,2817.49,2815.53,2815.54,637574.0
1763990100,2815.55,2817.31,2813.92,2815.17,1096402.0
1763990160,2815.18,2816.0,2815.18,2815.27,556134.0
1763990220,2815.17,2815.35,2809.08,2810.71,2193594.0
1763990280,2810.54,2814.02,2810.53,2813.19,951518.0
1763990340,2813.19,2814.74,2813.19,2814.0,498568.0
1763990400,2813.99,2814.44,2812.25,2812.72,686156.0
1763990460,2812.72,2812.79,2810.4,2812.37,656616.0
1763990520,2812.37,2814.73,2812.0,2814.2,479308.0
1763990580,2814.2,2814.72,2811.89,2814.36,522134.0
1763990640,2814.29,2814.29,2812.32,2812.72,229342.0
1763990700,2812.72,2814.15,2809.58,2810.28,554426.0
1763990760,2810.28,2812.96,2810.08,2811.9,277232.0
1763990820,2811.9,2813.12,2810.3,2813.12,216346.0
1763990880,2813.13,2818.2,2813.12,2818.19,1851668.0
1763990940,2818.45,2820.3,2818.45,2819.23,2025114.0
1763991000,2819.22,2819.22,2816.68,2818.72,1029882.0
1763991060,2818.62,2818.62,2817.0,2817.47,1120520.0
1763991120,2818.11,2819.82,2817.5,2818.89,1378050.0
1763991180,2818.89,2819.22,2817.5,2817.67,465152.0
1763991240,2817.66,2817.67,2815.0,2815.65,1063408.0
1763991300,2815.64,2816.54,2814.45,2815.17,385280.0
1763991360,2815.17,2815.48,2813.59,2815.18,551492.0
1763991420,2815.18,2816.28,2815.0,2815.64,449836.0
1763991480,2815.65,2824.1,2815.65,2823.31,2977604.0
1763991540,2823.3,2827.55,2822.0,2824.35,3044864.0
1763991600,2824.62,2824.62,2821.2,2822.65,1888664.0
1763991660,2822.65,2826.56,2822.0,2826.56,1940412.0
1763991720,2826.55,2826.56,2823.12,2823.31,1315680.0
1763991780,2823.31,2826.41,2823.31,2824.62,1246598.0
1763991840,2824.55,2825.77,2824.55,2825.53,1532144.0
1763991900,2825.44,2825.57,2823.63,2824.54,755582.0
1763991960,2823.9,2824.19,2820.81,2821.51,1094600.0
1763992020,2821.52,2821.52,2819.11,2819.6,1382116.0
1763992080,2819.59,2820.24,2818.93,2820.07,574916.0
1763992140,2820.17,2821.0,2818.5,2819.43,1486218.0
1763992200,2819.44,2819.98,2817.45,2817.76,1693714.0
1763992260,2818.09,2820.76,2817.29,2820.76,1269222.0
1763992320,2821.03,2824.18,2820.33,2821.57,2566108.0
1763992380,2821.56,2821.56,2817.28,2819.07,820704.0
1763992440,2819.08,2821.14,2819.07,2820.61,858316.0
1763992500,2820.61,2821.87,2820.19,2821.53,1321020.0
1763992560,2821.53,2821.53,2820.3,2820.88,405196.0
1763992620,2820.88,2820.88,2818.12,2818.3,520086.0
1763992680,2818.3,2818.38,2813.71,2814.1,2421268.0
1763992740,2814.13,2814.35,2812.56,2813.91,1191212.0
1763992800,2813.65,2813.65,2808.69,2809.53,2444008.0
1763992860,2809.45,2810.12,2806.9,2807.73,2417554.0
1763992920,2807.65,2807.65,2799.65,2802.42,4769304.0
1763992980,2802.73,2807.72,2801.46,2806.75,1921898.0
1763993040,2806.74,2808.16,2805.18,2808.16,1238930.0
1763993100,2808.48,2808.48,2805.35,2806.66,731946.0
1763993160,2806.8,2808.65,2806.66,2806.92,807832.0
1763993220,2805.67,2805.8,2803.51,2804.66,737734.0
1763993280,2804.22,2806.0,2804.18,2806.0,510178.0
1763993340,2806.0,2808.03,2804.14,2805.2,1569426.0
1763993400,2805.2,2806.54,2804.26,2806.24,790936.0
1763993460,2806.24,2807.49,2805.57,2807.21,401068.0
1763993520,2807.76,2807.76,2805.61,2806.2,678696.0
1763993580,2806.2,2808.88,2806.14,2807.86,632536.0
1763993640,2807.89,2808.27,2806.41,2806.42,304178.0
1763993700,2806.42,2806.42,2803.63,2804.79,1038696.0
1763993760,2804.79,2808.0,2804.18,2807.39,731174.0
1763993820,2807.4,2807.59,2805.65,2805.65,348210.0
1763993880,2805.66,2805.79,2803.0,2803.31,825474.0
1763993940,2803.31,2804.23,2802.08,2804.22,878870.0
1763994000,2804.11,2804.12,2802.0,2802.7,539664.0
1763994060,2802.35,2802.49,2800.02,2801.41,629748.0
1763994120,2801.19,2802.29,2801.11,2802.28,553744.0
1763994180,2802.29,2805.61,2801.96,2805.28,1026542.0
1763994240,2805.28,2805.29,2803.05,2803.27,417424.0
1763994300,2803.73,2803.78,2800.18,2803.78,693942.0
1763994360,2803.85,2803.85,2802.38,2803.48,350190.0
1763994420,2803.48,2803.97,2802.62,2802.71,282146.0
1763994480,2802.39,2802.39,2800.69,2801.48,433972.0
1763994540,2801.47,2802.04,2795.56,2796.93,2478312.0
1763994600,2796.82,2810.84,2795.91,2807.09,5910122.0
1763994660,2807.23,2832.12,2807.23,2831.32,17375282.0
1763994720,2833.34,2833.94,2823.39,2828.26,10450056.0
1763994780,2828.26,2835.81,2827.71,2835.81,5571152.0
1763994840,2836.03,2840.17,2832.62,2839.76,6539264.0
1763994900,2839.76,2847.88,2839.76,2843.42,11299842.0
1763994960,2844.56,2844.56,2830.03,2831.27,7789640.0
1763995020,2830.79,2833.57,2820.65,2827.46,6696816.0
1763995080,2827.86,2829.8,2823.91,2828.17,4057672.0
1763995140,2828.16,2834.25,2828.07,2828.07,3005836.0
1763995200,2828.76,2830.77,2818.11,2819.28,6552286.0
1763995260,2818.45,2826.56,2817.11,2826.56,4440466.0
1763995320,2827.51,2833.61,2826.68,2829.15,2896928.0
1763995380,2829.01,2829.01,2817.0,2817.74,4258664.0
1763995440,2817.59,2818.06,2798.22,2801.96,23418978.0
1763995500,2802.17,2812.62,2799.41,2804.71,7463482.0
1763995560,2803.24,2811.59,2802.02,2808.96,4105308.0
1763995620,2809.01,2809.11,2803.79,2807.07,5414174.0
1763995680,2806.0,2808.86,2804.72,2806.08,2978812.0
1763995740,2806.32,2806.32,2797.49,2797.76,4057746.0
1763995800,2797.88,2797.88,2783.4,2787.81,16025920.0
1763995860,2787.62,2799.5,2786.85,2797.59,7726128.0
1763995920,2798.58,2811.67,2797.94,2806.94,7814390.0
1763995980,2806.93,2814.26,2805.71,2814.26,6622522.0
1763996040,2814.39,2814.64,2805.03,2808.19,4333814.0
1763996100,2808.28,2812.79,2805.12,2807.62,4002696.0
1763996160,2809.13,2814.42,2808.07,2814.41,3269042.0
1763996220,2814.64,2820.96,2814.18,2818.8,4591028.0
1763996280,2820.31,2826.35,2817.76,2823.13,6595274.0
1763996340,2822.93,2832.14,2822.05,2831.26,3420776.0
1763996400,2831.25,2839.99,2828.48,2829.72,11044398.0
1763996460,2829.57,2829.57,2824.26,2828.01,4431524.0
1763996520,2828.13,2837.0,2828.13,2832.92,4366376.0
1763996580,2832.75,2838.11,2831.46,2836.9,4065156.0
1763996640,2836.9,2837.36,2828.76,2830.51,3852164.0
1763996700,2830.62,2831.87,2824.8,2826.22,3839794.0
1763996760,2826.69,2834.5,2826.09,2833.34,2514728.0
1763996820,2833.43,2837.22,2831.02,2833.38,2318314.0
1763996880,2833.42,2833.44,2825.72,2828.9,2289396.0
1763996940,2828.9,2833.92,2828.53,2828.54,1738052.0
1763997000,2828.29,2837.57,2827.29,2835.27,4044312.0
1763997060,2834.43,2835.97,2826.18,2827.01,4367942.0
1763997120,2827.04,2827.16,2816.31,2821.14,5695026.0
1763997180,2821.6,2824.61,2819.64,2824.18,2560352.0
1763997240,2824.18,2833.12,2824.18,2832.35,3592186.0
1763997300,2833.13,2834.35,2829.0,2833.03,2431206.0
1763997360,2832.77,2833.3,2825.33,2827.09,2300942.0
1763997420,2827.4,2829.85,2825.69,2826.54,1606982.0
1763997480,2826.25,2827.23,2821.64,2823.47,2156344.0
1763997540,2823.82,2826.87,2818.33,2819.85,2265370.0
1763997600,2819.86,2823.92,2817.84,2823.65,2657716.0
1763997660,2822.82,2824.37,2819.37,2824.37,2137928.0
1763997720,2824.09,2826.5,2823.24,2825.77,1285072.0
1763997780,2826.01,2833.92,2826.01,2828.73,2669504.0
1763997840,2828.73,2828.73,2823.31,2824.93,1494340.0
1763997900,2824.93,2825.0,2817.06,2818.99,3572382.0
1763997960,2818.76,2820.4,2812.46,2812.64,3893552.0
1763998020,2812.63,2818.24,2811.15,2816.7,2957586.0
1763998080,2817.15,2824.36,2817.15,2824.36,1725088.0
1763998140,2824.47,2825.99,2820.54,2820.86,978594.0
1763998200,2820.85,2820.87,2816.04,2819.17,1217152.0
1763998260,2820.42,2828.98,2819.54,2828.98,2540370.0
1763998320,2828.87,2830.52,2827.21,2830.17,2235748.0
1763998380,2831.01,2832.4,2828.86,2831.13,2693018.0
1763998440,2831.3,2843.38,2831.3,2841.32,9259934.0
1763998500,2843.2,2846.38,2838.71,2844.95,5626526.0
1763998560,2844.91,2844.97,2837.5,2838.67,2667750.0
1763998620,2838.93,2841.12,2836.17,2837.44,2237536.0
1763998680,2837.31,2840.68,2834.72,2840.29,1460948.0
1763998740,2840.36,2843.41,2840.36,2842.8,2822998.0
1763998800,2842.99,2843.76,2841.08,2841.99,1449776.0
1763998860,2842.58,2844.8,2841.99,2842.68,1631880.0
1763998920,2842.67,2847.94,2841.77,2845.13,2496902.0
1763998980,2845.12,2847.27,2842.81,2846.85,1002736.0
1763999040,2847.26,2847.51,2845.28,2845.28,1121908.0
1763999100,2845.52,2855.09,2845.52,2851.9,7251474.0
1763999160,2851.9,2854.22,2849.49,2849.81,2999334.0
1763999220,2850.61,2853.57,2849.85,2852.69,2530756.0
1763999280,2852.69,2859.17,2852.45,2856.42,4570250.0
1763999340,2856.65,2859.2,2851.49,2851.81,3518668.0
1763999400,2851.52,2852.62,2848.33,2850.5,2338388.0
1763999460,2850.5,2853.35,2849.42,2849.44,1748834.0
1763999520,2849.42,2849.42,2840.33,2843.85,4839440.0
1763999580,2844.2,2846.9,2840.3,2841.77,3433348.0
1763999640,2841.51,2842.38,2838.88,2838.88,3320914.0
1763999700,2838.54,2840.0,2836.47,2839.11,3257162.0
1763999760,2838.98,2842.89,2838.98,2842.06,2261676.0
1763999820,2842.15,2846.74,2841.92,2846.74,2534530.0
1763999880,2846.74,2846.85,2844.98,2845.26,771162.0
1763999940,2845.26,2846.07,2844.19,2845.15,652158.0
1764000000,2845.15,2847.51,2844.99,2847.21,1893788.0
1764000060,2847.21,2847.22,2844.22,2846.78,1036098.0
1764000120,2846.77,2859.83,2845.45,2859.09,8123000.0
1764000180,2859.57,2862.9,2855.64,2856.9,5602744.0
1764000240,2858.55,2862.7,2856.99,2861.1,4277460.0
1764000300,2861.1,2862.38,2853.93,2854.26,3852560.0
1764000360,2855.01,2855.65,2846.21,2846.21,3663964.0
1764000420,2846.72,2847.89,2842.32,2843.0,4503936.0
1764000480,2843.19,2847.5,2843.19,2847.18,2303060.0
1764000540,2847.21,2853.73,2846.01,2851.25,2322226.0
1764000600,2850.87,2851.45,2845.82,2846.92,1343738.0
1764000660,2846.93,2846.93,2843.75,2844.87,906056.0
1764000720,2844.87,2847.43,2844.87,2847.31,1051824.0
1764000780,2847.3,2847.3,2841.69,2842.1,1808318.0
1764000840,2842.07,2844.0,2841.3,2843.29,870440.0
1764000900,2843.71,2845.95,2842.74,2844.58,1179534.0
1764000960,2843.79,2847.77,2842.5,2845.57,1755402.0
1764001020,2845.63,2846.74,2842.56,2845.84,1053302.0
1764001080,2845.46,2850.64,2845.26,2846.82,2105032.0
1764001140,2846.83,2856.17,2846.83,2851.08,3009328.0
1764001200,2851.09,2851.91,2849.58,2851.65,1002996.0
1764001260,2851.99,2851.99,2848.88,2849.42,906036.0
1764001320,2850.0,2852.65,2850.0,2850.77,953524.0
1764001380,2850.76,2850.77,2846.07,2846.81,1317180.0
1764001440,2846.82,2849.67,2845.94,2849.66,1043864.0
1764001500,2849.66,2853.9,2849.66,2851.84,2105962.0
1764001560,2851.64,2855.88,2851.25,2855.08,2846942.0
1764001620,2854.82,2858.0,2852.12,2852.12,2008860.0
1764001680,2852.12,2852.6,2847.57,2850.25,895106.0
1764001740,2850.75,2851.53,2848.77,2849.7,689106.0
1764001800,2849.71,2851.67,2849.12,2851.24,882506.0
1764001860,2851.25,2853.37,2846.58,2847.36,1549576.0
1764001920,2847.29,2849.14,2845.58,2847.26,2246406.0
1764001980,2847.13,2851.59,2846.73,2851.59,1583362.0
1764002040,2851.77,2856.3,2851.75,2852.9,1333540.0
1764002100,2853.26,2854.03,2849.69,2850.59,862906.0
1764002160,2850.3,2854.39,2850.3,2853.02,1146224.0
1764002220,2853.13,2854.83,2851.3,2854.3,1478142.0
1764002280,2854.29,2854.29,2848.69,2849.59,646346.0
1764002340,2849.93,2853.0,2849.92,2852.74,942448.0
1764002400,2853.4,2856.49,2852.45,2854.67,1544562.0
1764002460,2854.45,2855.97,2852.3,2853.6,569728.0
1764002520,2853.6,2856.36,2852.91,2856.36,1000574.0
1764002580,2856.76,2861.48,2856.76,2861.45,2429294.0
1764002640,2861.61,2864.75,2861.57,2863.42,3247270.0
1764002700,2863.42,2866.47,2862.96,2865.36,3069516.0
1764002760,2865.41,2866.06,2863.12,2865.98,1702480.0
1764002820,2866.49,2873.91,2866.49,2870.71,10934652.0
1764002880,2870.72,2872.89,2865.01,2866.17,3731472.0
1764002940,2866.18,2866.18,2862.73,2865.05,1837516.0
1764003000,2864.82,2867.76,2863.96,2866.59,2453836.0
1764003060,2866.59,2870.68,2861.44,2862.28,4837770.0
1764003120,2862.27,2862.47,2855.94,2859.04,3025054.0
1764003180,2859.03,2861.46,2859.03,2861.06,1048246.0
1764003240,2861.07,2861.36,2859.15,2859.93,1321078.0
1764003300,2859.94,2860.08,2857.27,2859.08,1284646.0
1764003360,2859.15,2860.62,2858.78,2859.44,681804.0
1764003420,2859.18,2860.26,2858.5,2858.5,709476.0
1764003480,2857.37,2858.65,2856.82,2857.89,697032.0
1764003540,2857.9,2858.81,2857.46,2857.47,634114.0
1764003600,2857.47,2864.57,2857.47,2863.75,3987328.0
1764003660,2863.92,2865.0,2862.64,2863.22,904812.0
1764003720,2863.38,2864.5,2862.86,2863.22,431624.0
1764003780,2863.02,2863.02,2857.61,2859.55,2219428.0
1764003840,2859.54,2863.72,2859.53,2861.42,641064.0
1764003900,2861.42,2863.48,2859.77,2859.9,1200502.0
1764003960,2859.55,2859.6,2856.81,2857.86,2659120.0
1764004020,2857.9,2859.62,2857.26,2858.37,1291342.0
1764004080,2858.1,2860.61,2856.6,2860.44,1367568.0
1764004140,2860.44,2860.62,2857.58,2857.97,1025596.0
1764004200,2857.96,2861.02,2857.01,2859.08,852904.0
1764004260,2858.95,2861.0,2857.04,2858.85,964754.0
1764004320,2858.75,2860.32,2858.61,2860.09,411618.0
1764004380,2859.68,2860.3,2857.12,2858.36,609634.0
1764004440,2858.36,2858.45,2856.85,2857.4,748874.0
1764004500,2857.41,2858.95,2855.56,2858.24,1547508.0
1764004560,2858.48,2866.22,2858.48,2864.45,2041322.0
1764004620,2864.45,2867.03,2863.37,2865.51,1388502.0
1764004680,2865.92,2866.79,2864.37,2864.95,829580.0
1764004740,2865.98,2872.45,2865.98,2872.43,3155716.0
1764004800,2872.62,2872.62,2867.68,2868.65,3087662.0
1764004860,2868.88,2881.3,2867.68,2876.17,15072214.0
1764004920,2875.76,2884.06,2875.76,2880.47,9468142.0
1764004980,2880.59,2883.44,2877.5,2883.22,8362374.0
1764005040,2883.71,2893.19,2880.69,2890.5,13132900.0
1764005100,2890.31,2905.57,2890.31,2900.83,15545058.0
1764005160,2901.6,2904.97,2898.13,2903.48,6344020.0
1764005220,2902.3,2917.16,2902.3,2911.71,19523392.0
1764005280,2911.71,2916.25,2911.71,2914.76,5744814.0
1764005340,2914.79,2915.18,2909.38,2915.13,5266386.0
1764005400,2914.98,2918.45,2911.05,2911.05,5888592.0
1764005460,2911.22,2913.65,2906.75,2907.6,5794042.0
1764005520,2907.46,2914.33,2904.79,2913.9,9349008.0
1764005580,2913.79,2925.71,2913.79,2923.11,12712720.0
1764005640,2923.44,2931.27,2917.2,2920.3,13695464.0
1764005700,2920.28,2921.35,2913.62,2915.77,5922184.0
1764005760,2916.15,2921.15,2914.84,2919.86,3073388.0
1764005820,2919.73,2920.22,2915.41,2919.89,2999286.0
1764005880,2919.9,2926.42,2919.71,2925.34,3866904.0
1764005940,2926.09,2926.09,2922.67,2924.63,3188572.0
1764006000,2926.34,2929.16,2925.41,2926.49,3750672.0
1764006060,2926.99,2929.59,2916.56,2920.5,8509872.0
1764006120,2920.39,2922.28,2919.17,2921.82,3549374.0
1764006180,2922.45,2926.39,2921.65,2924.15,3532846.0
1764006240,2924.16,2924.16,2920.08,2920.99,3502998.0
1764006300,2920.98,2922.49,2920.0,2922.18,2642718.0
1764006360,2922.26,2922.26,2916.26,2916.91,2590406.0
1764006420,2916.9,2919.84,2915.17,2918.88,3495800.0
1764006480,2919.29,2926.68,2919.01,2925.29,4111100.0
1764006540,2925.62,2929.22,2925.49,2928.52,2454608.0
1764006600,2928.24,2928.25,2925.17,2925.31,2350982.0
1764006660,2925.21,2925.21,2920.17,2921.22,2583222.0
1764006720,2921.23,2925.22,2920.0,2925.22,1690818.0
1764006780,2924.97,2925.95,2923.21,2924.98,1609688.0
1764006840,2925.25,2933.34,2925.25,2930.94,4897328.0
1764006900,2930.56,2933.42,2928.91,2930.0,3750488.0
1764006960,2930.16,2934.83,2928.4,2931.79,3792488.0
1764007020,2931.28,2938.92,2930.47,2936.05,6379402.0
1764007080,2935.96,2942.78,2934.99,2941.34,8380108.0
1764007140,2941.11,2942.8,2938.26,2938.62,4373740.0
1764007200,2938.62,2943.0,2938.62,2942.49,5696210.0
1764007260,2942.81,2947.59,2941.31,2945.88,9959960.0
1764007320,2945.88,2951.61,2944.23,2950.28,13687206.0
1764007380,2950.01,2950.21,2941.18,2941.19,6136424.0
1764007440,2941.55,2944.72,2940.53,2940.75,3954462.0
1764007500,2940.88,2944.51,2937.98,2944.51,7258904.0
1764007560,2944.29,2945.72,2941.89,2945.72,3051008.0
1764007620,2945.71,2952.0,2945.42,2950.68,6263384.0
1764007680,2950.7,2951.76,2949.06,2950.21,3453328.0
1764007740,2949.93,2950.8,2940.26,2943.57,13387814.0
1764007800,2943.56,2946.56,2940.43,2941.77,1840260.0
1764007860,2941.77,2942.0,2940.5,2941.89,1780650.0
1764007920,2942.09,2944.37,2940.46,2944.09,2634484.0
1764007980,2944.08,2949.91,2943.99,2948.49,2628692.0
1764008040,2949.22,2952.46,2944.89,2945.32,4120572.0
1764008100,2945.64,2946.52,2942.22,2943.93,2337444.0
1764008160,2943.64,2944.5,2940.0,2944.5,5440376.0
1764008220,2944.49,2948.43,2944.49,2948.12,2015220.0
1764008280,2948.13,2950.2,2947.28,2947.28,1979944.0
1764008340,2947.27,2947.27,2943.13,2943.45,1573016.0
1764008400,2943.91,2944.65,2942.99,2943.89,1379062.0
1764008460,2943.71,2944.41,2942.08,2942.08,957636.0
1764008520,2942.09,2942.09,2938.2,2939.19,4652220.0
1764008580,2939.2,2942.3,2937.42,2938.19,2670312.0
1764008640,2938.49,2940.4,2938.49,2939.57,1165626.0
1764008700,2939.82,2939.82,2938.2,2938.8,1417668.0
1764008760,2938.79,2939.73,2938.26,2939.0,2199224.0
1764008820,2938.59,2939.54,2937.65,2938.95,1570372.0
1764008880,2938.67,2939.37,2938.36,2938.67,627250.0
1764008940,2938.68,2939.77,2935.7,2936.12,2317484.0
1764009000,2936.28,2936.28,2928.65,2930.77,7948820.0
1764009060,2930.75,2934.3,2930.0,2934.01,2463556.0
1764009120,2934.0,2941.51,2934.0,2940.38,2791176.0
1764009180,2940.39,2942.4,2939.37,2942.14,2145090.0
1764009240,2942.14,2942.14,2939.57,2939.92,1703298.0
1764009300,2938.87,2939.54,2936.82,2938.92,1300662.0
1764009360,2939.25,2940.99,2938.73,2939.09,785418.0
1764009420,2939.1,2942.97,2937.08,2942.21,2664786.0
1764009480,2942.22,2944.89,2939.99,2941.52,4549786.0
1764009540,2941.52,2946.78,2941.52,2946.03,1649194.0
1764009600,2945.84,2946.87,2942.91,2946.03,1554944.0
1764009660,2946.03,2946.34,2944.67,2945.49,839156.0
1764009720,2945.59,2946.5,2944.84,2945.69,567362.0
1764009780,2945.7,2946.68,2942.51,2943.26,915448.0
1764009840,2943.46,2944.91,2941.66,2943.06,1238500.0
1764009900,2943.12,2945.46,2943.12,2944.73,909240.0
1764009960,2944.68,2945.18,2942.88,2942.88,783230.0
1764010020,2943.0,2946.41,2943.0,2945.74,2311148.0
1764010080,2945.73,2957.84,2945.44,2955.9,7275964.0
1764010140,2956.23,2956.47,2953.07,2955.87,3112046.0
1764010200,2955.71,2960.96,2952.88,2953.45,5599534.0
1764010260,2953.44,2954.76,2952.79,2952.79,1038358.0
1764010320,2952.58,2953.94,2952.11,2953.43,1164780.0
1764010380,2953.43,2953.72,2951.15,2953.39,745204.0
1764010440,2953.38,2954.4,2952.0,2953.0,685568.0
1764010500,2952.99,2954.33,2951.16,2953.01,879840.0
1764010560,2953.11,2954.16,2952.26,2952.67,1016760.0
1764010620,2952.29,2955.95,2951.76,2954.36,2127304.0
1764010680,2954.35,2956.24,2954.35,2955.76,863702.0
1764010740,2955.77,2956.04,2955.16,2955.67,776444.0
1764010800,2954.77,2955.28,2953.26,2953.66,1632562.0
1764010860,2953.5,2957.0,2953.5,2954.2,1148682.0
1764010920,2954.96,2959.5,2954.96,2956.87,1825634.0
1764010980,2956.87,2966.3,2956.87,2965.32,8635896.0
1764011040,2965.61,2969.1,2964.56,2969.05,2894514.0
1764011100,2968.92,2972.22,2967.0,2970.63,6776790.0
1764011160,2970.62,2977.0,2970.36,2975.57,6982170.0
1764011220,2975.72,2975.75,2971.32,2972.44,3107730.0
1764011280,2972.42,2976.99,2971.6,2973.53,5930482.0
1764011340,2973.4,2974.72,2970.81,2971.26,2538176.0
1764011400,2971.26,2971.48,2967.36,2968.7,2467942.0
1764011460,2968.11,2968.32,2964.6,2966.83,1503876.0
1764011520,2966.83,2968.91,2963.19,2968.43,2500672.0
1764011580,2968.51,2969.25,2965.49,2966.97,1527206.0
1764011640,2966.98,2970.35,2966.97,2970.23,1287086.0
1764011700,2970.23,2971.92,2967.77,2968.78,952830.0
1764011760,2968.78,2974.38,2968.16,2972.29,1504350.0
1764011820,2972.64,2973.47,2969.51,2971.92,1344770.0
1764011880,2972.6,2976.87,2972.6,2976.87,1248918.0
1764011940,2976.87,2976.87,2972.52,2973.17,1253634.0
1764012000,2973.17,2974.17,2969.62,2971.01,1497150.0
1764012060,2971.01,2971.62,2968.55,2968.72,859606.0
1764012120,2968.72,2968.72,2964.7,2965.6,1579610.0
1764012180,2965.6,2968.24,2964.53,2966.93,1874858.0
1764012240,2966.94,2967.95,2966.08,2966.95,1157266.0
1764012300,2966.95,2968.52,2965.62,2968.2,481358.0
1764012360,2968.2,2969.85,2967.5,2968.49,1534812.0
1764012420,2968.48,2968.49,2965.35,2965.84,593252.0
1764012480,2965.83,2969.27,2965.83,2967.95,929152.0
1764012540,2967.95,2972.13,2967.06,2971.51,1056774.0
1764012600,2971.51,2975.86,2971.51,2973.04,2965902.0
1764012660,2973.04,2973.22,2971.35,2971.35,419124.0
1764012720,2971.74,2972.75,2969.85,2969.86,648552.0
1764012780,2969.05,2973.29,2969.05,2970.46,1499392.0
1764012840,2970.84,2970.84,2965.38,2967.5,1185084.0
1764012900,2967.65,2969.06,2966.0,2966.98,1032386.0
1764012960,2967.34,2968.57,2965.08,2968.17,1111256.0
1764013020,2968.62,2970.76,2967.14,2967.31,957510.0
1764013080,2967.32,2973.63,2967.31,2973.62,1316016.0
1764013140,2973.99,2974.2,2970.49,2970.55,909868.0
1764013200,2970.55,2971.36,2965.62,2967.36,1002354.0
1764013260,2967.69,2967.69,2965.03,2965.93,665336.0
1764013320,2965.78,2965.78,2954.71,2955.0,7363904.0
1764013380,2955.11,2955.35,2952.86,2954.12,3690092.0
1764013440,2954.13,2957.79,2954.13,2956.74,1214706.0
1764013500,2956.84,2959.77,2956.37,2959.07,1784088.0
1764013560,2959.06,2960.2,2958.12,2959.16,1244490.0
1764013620,2959.35,2960.0,2956.22,2956.22,1075748.0
1764013680,2956.56,2957.71,2953.84,2956.17,2122242.0
1764013740,2956.49,2957.56,2956.3,2957.3,1397738.0
1764013800,2957.31,2963.64,2957.26,2963.38,1247354.0
1764013860,2963.37,2964.17,2961.38,2962.03,731180.0
1764013920,2962.21,2963.45,2960.07,2961.16,1258070.0
1764013980,2961.43,2961.64,2958.49,2959.98,513412.0
1764014040,2959.97,2961.81,2955.33,2956.32,1604546.0
1764014100,2956.32,2960.92,2956.32,2959.98,1164876.0
1764014160,2959.81,2959.82,2954.63,2955.7,2606130.0
1764014220,2955.7,2957.84,2955.18,2957.5,1160002.0
1764014280,2957.49,2957.5,2954.72,2956.65,972648.0
1764014340,2956.64,2959.33,2956.01,2957.8,1454380.0
1764014400,2957.8,2962.95,2957.8,2961.12,1819968.0
1764014460,2961.14,2964.11,2960.09,2963.48,1411148.0
1764014520,2963.07,2964.38,2961.89,2962.7,1644112.0
1764014580,2963.0,2963.27,2958.0,2958.45,2166350.0
1764014640,2958.36,2958.37,2953.0,2954.98,2546494.0
1764014700,2954.98,2959.37,2951.01,2959.17,3877254.0
1764014760,2959.17,2961.14,2955.53,2955.93,1506074.0
1764014820,2955.94,2962.48,2955.75,2962.45,1868784.0
1764014880,2962.63,2964.33,2961.08,2962.61,1098786.0
1764014940,2962.6,2967.13,2961.71,2967.1,1765732.0
1764015000,2966.94,2968.59,2965.69,2966.35,1764936.0
1764015060,2966.34,2973.45,2966.25,2972.42,2252316.0
1764015120,2972.72,2975.39,2969.04,2969.98,3033844.0
1764015180,2969.98,2986.8,2969.54,2978.47,11052208.0
1764015240,2978.21,2978.36,2973.76,2974.83,3125312.0
1764015300,2975.1,2975.57,2972.96,2972.97,1147404.0
1764015360,2972.96,2974.05,2970.98,2974.05,1335206.0
1764015420,2974.35,2975.69,2973.73,2974.2,803144.0
1764015480,2974.2,2977.64,2974.19,2977.64,1069196.0
1764015540,2977.64,2981.61,2977.36,2977.69,2246364.0
1764015600,2977.55,2978.16,2973.78,2976.01,1756124.0
1764015660,2976.0,2979.5,2975.04,2979.44,1554602.0
1764015720,2979.31,2980.79,2975.19,2975.83,2335118.0
1764015780,2976.03,2978.4,2975.74,2977.51,1697226.0
1764015840,2977.06,2978.2,2976.2,2976.2,784592.0
1764015900,2975.62,2975.62,2971.42,2971.52,1315474.0
1764015960,2970.46,2971.25,2968.77,2971.25,1989058.0
1764016020,2971.24,2976.56,2971.24,2976.56,1309622.0
1764016080,2976.68,2977.78,2976.0,2976.2,1452604.0
1764016140,2976.21,2977.06,2975.98,2976.45,379922.0
1764016200,2977.24,2977.24,2973.57,2975.44,1129554.0
1764016260,2975.54,2977.22,2975.25,2976.58,431846.0
1764016320,2976.71,2976.95,2970.12,2970.53,1123566.0
1764016380,2970.25,2972.19,2969.42,2971.54,1422218.0
1764016440,2971.55,2973.62,2971.28,2973.03,445000.0
1764016500,2973.03,2974.84,2971.64,2972.04,512206.0
1764016560,2972.04,2975.06,2971.26,2975.05,750554.0
1764016620,2975.35,2978.11,2975.35,2976.22,974362.0
1764016680,2976.6,2978.08,2975.0,2976.62,3174432.0
1764016740,2976.42,2977.23,2973.96,2976.07,1471384.0
1764016800,2976.08,2980.55,2975.25,2975.92,2057040.0
1764016860,2977.07,2980.15,2975.41,2977.46,2595432.0
1764016920,2977.27,2977.95,2973.33,2974.34,1707980.0
1764016980,2974.5,2974.99,2972.35,2974.47,1116094.0
1764017040,2974.55,2976.37,2974.4,2976.17,550600.0
1764017100,2976.18,2979.14,2975.44,2979.11,2246090.0
1764017160,2979.24,2982.09,2978.0,2980.13,2159874.0
1764017220,2979.78,2980.39,2978.67,2979.41,1152988.0
1764017280,2979.4,2979.63,2977.13,2977.49,1304670.0
1764017340,2977.49,2982.42,2977.49,2980.13,2210478.0
1764017400,2980.04,2980.04,2973.15,2975.97,2077444.0
1764017460,2975.9,2977.74,2974.61,2976.25,559566.0
1764017520,2976.64,2976.67,2971.66,2972.76,1388218.0
1764017580,2972.65,2977.84,2972.14,2977.56,1324576.0
1764017640,2978.0,2981.33,2978.0,2979.07,1261754.0
1764017700,2979.34,2979.34,2974.65,2975.93,1246528.0
1764017760,2975.92,2975.92,2971.55,2972.86,862494.0
1764017820,2973.09,2973.09,2968.26,2971.38,1176562.0
1764017880,2971.82,2973.26,2969.41,2969.82,909086.0
1764017940,2969.83,2974.02,2969.24,2971.25,2199692.0
1764018000,2970.86,2971.94,2963.82,2967.08,2885552.0
1764018060,2967.45,2968.28,2966.0,2967.7,1038520.0
1764018120,2967.69,2968.31,2966.32,2968.18,921058.0
1764018180,2968.17,2970.26,2966.85,2967.85,1277638.0
1764018240,2967.94,2972.68,2967.01,2967.97,2589734.0
1764018300,2968.16,2970.42,2967.0,2968.59,1035628.0
1764018360,2968.82,2969.04,2965.0,2965.54,570700.0
1764018420,2965.55,2967.5,2965.1,2965.48,518664.0
1764018480,2965.48,2967.27,2964.85,2965.48,680276.0
1764018540,2965.48,2967.69,2964.78,2966.34,1113006.0
1764018600,2966.34,2966.78,2962.39,2964.7,1618864.0
1764018660,2964.71,2965.44,2964.39,2964.56,422108.0
1764018720,2964.57,2965.48,2962.56,2965.47,1283274.0
1764018780,2965.47,2968.54,2965.47,2968.21,742748.0
1764018840,2968.21,2968.48,2966.57,2966.62,843884.0
1764018900,2966.61,2968.08,2964.88,2965.4,742486.0
1764018960,2965.25,2965.26,2961.66,2963.84,725504.0
1764019020,2963.85,2964.28,2962.96,2963.19,615398.0
1764019080,2963.23,2964.6,2962.95,2963.82,477940.0
1764019140,2963.82,2963.82,2961.88,2961.88,791450.0
1764019200,2961.88,2962.13,2960.52,2960.86,1049966.0
1764019260,2960.79,2963.31,2960.12,2962.94,1655412.0
1764019320,2962.94,2964.26,2962.2,2964.26,683384.0
1764019380,2964.26,2965.63,2962.32,2965.62,1071040.0
1764019440,2965.78,2967.18,2965.28,2965.5,405204.0
1764019500,2965.49,2965.49,2964.01,2964.52,338824.0
1764019560,2964.51,2964.65,2962.54,2963.63,719366.0
1764019620,2963.62,2963.81,2963.0,2963.11,386840.0
1764019680,2963.09,2965.0,2960.16,2964.82,925118.0
1764019740,2964.83,2966.75,2964.34,2964.61,512396.0
1764019800,2964.7,2972.0,2964.7,2972.0,1948936.0
1764019860,2972.43,2972.44,2967.5,2967.52,2198784.0
1764019920,2967.47,2969.86,2967.47,2969.54,518988.0
1764019980,2969.41,2970.66,2967.5,2969.64,584378.0
1764020040,2969.78,2970.08,2965.06,2967.32,399562.0
1764020100,2967.32,2967.32,2965.17,2965.2,292632.0
1764020160,2965.19,2966.53,2965.19,2965.3,229722.0
1764020220,2965.3,2965.8,2963.79,2963.79,242378.0
1764020280,2963.0,2963.0,2960.67,2961.11,1903476.0
1764020340,2961.11,2961.67,2961.05,2961.46,541412.0
1764020400,2961.46,2965.87,2961.46,2964.65,898618.0
1764020460,2964.75,2966.07,2964.29,2965.82,197594.0
1764020520,2965.8,2966.67,2963.06,2963.67,938792.0
1764020580,2963.66,2963.67,2956.04,2957.74,3914784.0
1764020640,2957.75,2957.83,2954.26,2954.26,2354156.0
1764020700,2954.25,2954.81,2948.49,2948.55,9234578.0
1764020760,2949.02,2951.02,2948.52,2950.25,2726768.0
1764020820,2950.24,2951.58,2950.06,2951.58,1213264.0
1764020880,2951.58,2954.82,2950.54,2954.82,1763886.0
1764020940,2954.93,2957.88,2954.81,2955.95,1970334.0
1764021000,2956.14,2960.1,2955.66,2960.1,1461702.0
1764021060,2960.09,2960.09,2956.8,2957.43,939476.0
1764021120,2957.44,2958.4,2956.46,2956.81,596324.0
1764021180,2956.8,2957.72,2955.13,2956.14,394956.0
1764021240,2956.14,2956.57,2955.43,2955.75,358198.0
1764021300,2955.75,2956.54,2955.48,2956.44,225452.0
1764021360,2956.7,2958.61,2956.7,2958.37,520486.0
1764021420,2958.37,2959.06,2957.4,2959.06,479326.0
1764021480,2959.1,2962.45,2959.1,2961.82,955684.0
1764021540,2961.82,2962.52,2957.97,2957.97,563898.0
1764021600,2957.38,2959.51,2957.38,2957.61,1090824.0
1764021660,2957.62,2959.0,2956.8,2957.18,696006.0
1764021720,2957.39,2961.99,2957.39,2961.22,510098.0
1764021780,2961.22,2963.31,2960.74,2962.44,490950.0
1764021840,2962.6,2963.94,2960.56,2963.93,380108.0
1764021900,2963.94,2965.0,2962.26,2963.79,753766.0
1764021960,2964.48,2977.11,2964.48,2976.77,4549990.0
1764022020,2977.5,2979.0,2973.01,2973.53,2923082.0
1764022080,2973.39,2974.03,2970.37,2970.8,1119172.0
1764022140,2970.79,2970.79,2966.82,2967.2,1137594.0
1764022200,2967.2,2968.8,2966.25,2966.8,1260910.0
1764022260,2966.8,2968.68,2966.8,2967.21,587612.0
1764022320,2967.2,2967.45,2966.35,2966.35,205078.0
1764022380,2966.34,2967.06,2965.65,2965.76,422926.0
1764022440,2965.76,2968.95,2965.76,2967.77,1054720.0
1764022500,2967.87,2968.24,2963.2,2963.2,650630.0
1764022560,2963.21,2964.08,2961.07,2961.88,361226.0
1764022620,2961.87,2962.79,2961.58,2961.99,370124.0
1764022680,2962.0,2962.54,2960.01,2960.02,572726.0
1764022740,2960.01,2961.95,2960.01,2961.47,314902.0
1764022800,2961.47,2962.54,2961.13,2961.74,349608.0
1764022860,2961.98,2963.55,2961.28,2961.29,382174.0
1764022920,2960.95,2962.24,2960.95,2961.28,153748.0
1764022980,2961.28,2961.29,2959.34,2959.35,384402.0
1764023040,2959.35,2960.0,2954.86,2957.0,1833792.0
1764023100,2956.89,2960.29,2956.21,2956.56,1006824.0
1764023160,2956.74,2957.32,2955.68,2956.65,457978.0
1764023220,2956.64,2958.01,2956.64,2958.01,355204.0
1764023280,2958.01,2960.59,2958.0,2960.58,766542.0
1764023340,2960.59,2960.59,2959.7,2959.79,171846.0
1764023400,2959.78,2961.49,2959.39,2961.49,308728.0
1764023460,2961.47,2961.47,2957.31,2960.36,604454.0
1764023520,2960.53,2960.96,2959.37,2960.96,140656.0
1764023580,2960.95,2960.96,2958.87,2959.06,229378.0
1764023640,2959.07,2963.26,2959.06,2963.19,408142.0
1764023700,2963.26,2965.14,2961.0,2961.0,616508.0
1764023760,2961.12,2962.31,2959.99,2960.01,219174.0
1764023820,2960.01,2960.01,2958.19,2959.99,288628.0
1764023880,2959.99,2960.46,2959.48,2960.0,127206.0
1764023940,2960.0,2960.5,2959.62,2959.62,142822.0
1764024000,2959.62,2959.62,2957.85,2958.83,189086.0
1764024060,2958.84,2960.28,2958.61,2959.81,389744.0
1764024120,2959.81,2959.81,2958.37,2958.38,102828.0
1764024180,2958.38,2958.38,2956.2,2956.99,218478.0
1764024240,2956.99,2957.52,2956.81,2957.28,125102.0
1764024300,2957.28,2957.52,2956.97,2957.43,159220.0
1764024360,2957.43,2957.47,2957.17,2957.17,103028.0
1764024420,2957.17,2957.2,2955.33,2956.11,548102.0
1764024480,2956.11,2956.14,2955.08,2955.83,364784.0
1764024540,2955.84,2955.84,2953.12,2953.13,344618.0
1764024600,2953.12,2954.0,2953.12,2953.22,688606.0
1764024660,2953.17,2954.24,2950.72,2953.85,780470.0
1764024720,2953.86,2957.14,2953.19,2955.66,580694.0
1764024780,2955.66,2957.46,2954.91,2955.49,564594.0
1764024840,2955.5,2955.5,2953.6,2953.6,283858.0
1764024900,2953.61,2956.05,2953.59,2956.04,454556.0
1764024960,2956.05,2959.8,2956.04,2959.8,534688.0
1764025020,2959.8,2960.86,2958.49,2958.49,659474.0
1764025080,2958.31,2960.75,2958.1,2960.75,509160.0
1764025140,2960.75,2962.37,2957.2,2959.22,1629704.0
1764025200,2959.23,2959.38,2957.33,2958.81,783362.0
1764025260,2958.82,2959.0,2957.45,2959.0,444714.0
1764025320,2958.99,2960.99,2958.09,2958.94,357094.0
1764025380,2958.16,2959.06,2955.18,2955.88,1382432.0
1764025440,2955.97,2958.72,2955.36,2957.28,629576.0
1764025500,2956.96,2957.76,2955.78,2956.63,569916.0
1764025560,2956.63,2956.65,2955.39,2955.44,224224.0
1764025620,2955.44,2955.98,2955.19,2955.97,495996.0
1764025680,2955.97,2955.97,2954.16,2955.48,375174.0
1764025740,2955.49,2956.44,2954.87,2954.87,480460.0
1764025800,2954.79,2955.63,2954.02,2955.17,1058122.0
1764025860,2955.17,2961.55,2955.17,2961.27,2056576.0
1764025920,2961.28,2961.28,2960.08,2960.57,911074.0
1764025980,2960.57,2960.57,2958.87,2959.39,356562.0
1764026040,2959.39,2960.88,2959.38,2960.41,1086886.0
1764026100,2960.4,2961.49,2959.65,2959.77,756048.0
1764026160,2959.77,2962.59,2959.76,2960.26,909756.0
1764026220,2960.26,2963.4,2959.76,2963.28,695712.0
1764026280,2963.28,2967.2,2963.27,2966.39,2083580.0
1764026340,2966.4,2966.77,2965.0,2966.07,944970.0
1764026400,2966.06,2966.07,2964.8,2964.97,618238.0
1764026460,2964.97,2964.99,2963.6,2963.6,434416.0
1764026520,2963.6,2964.06,2962.01,2962.06,460774.0
1764026580,2962.06,2966.45,2962.05,2965.55,1037546.0
1764026640,2965.55,2965.72,2965.11,2965.26,505956.0
1764026700,2965.26,2965.27,2964.45,2964.9,368534.0
1764026760,2964.87,2964.91,2964.5,2964.9,188438.0
1764026820,2965.5,2966.0,2965.04,2965.05,321140.0
1764026880,2965.04,2965.45,2964.24,2965.0,351332.0
1764026940,2965.0,2966.5,2965.0,2966.09,329706.0
1764027000,2965.82,2965.9,2964.27,2964.32,752870.0
1764027060,2964.33,2964.83,2962.67,2964.45,1064652.0
1764027120,2964.45,2964.8,2963.88,2964.2,1116790.0
1764027180,2964.19,2964.2,2962.0,2962.07,626216.0
1764027240,2962.5,2962.67,2961.56,2962.34,585852.0
1764027300,2962.34,2962.4,2961.68,2961.68,214768.0
1764027360,2961.68,2961.91,2960.89,2961.9,531028.0
1764027420,2961.9,2961.9,2959.07,2959.07,1085416.0
1764027480,2959.08,2959.25,2956.91,2956.91,1221762.0
1764027540,2956.58,2957.05,2956.01,2956.13,651772.0
1764027600,2955.2,2957.7,2955.16,2956.43,1263394.0
1764027660,2956.43,2958.54,2955.72,2958.1,567918.0
1764027720,2958.09,2959.85,2958.09,2958.94,256884.0
1764027780,2958.93,2958.94,2956.52,2956.92,219400.0
1764027840,2956.91,2962.96,2956.91,2961.44,1854030.0
1764027900,2961.44,2961.45,2959.05,2959.71,375368.0
1764027960,2959.8,2960.21,2958.57,2958.99,705176.0
1764028020,2958.99,2960.22,2958.28,2958.44,421764.0
1764028080,2958.45,2958.69,2955.9,2956.28,476778.0
1764028140,2956.29,2958.83,2956.01,2958.65,613658.0
1764028200,2958.67,2958.81,2958.26,2958.31,199246.0
1764028260,2958.32,2958.87,2957.54,2957.55,426730.0
1764028320,2957.55,2957.77,2957.17,2957.36,389150.0
1764028380,2957.53,2957.76,2951.71,2952.31,9364088.0
1764028440,2951.72,2953.15,2950.93,2952.38,1513238.0
1764028500,2952.38,2953.22,2951.82,2951.99,469722.0
1764028560,2951.99,2952.59,2951.36,2952.59,331602.0
1764028620,2952.65,2953.24,2951.88,2952.75,727682.0
1764028680,2952.75,2952.79,2951.47,2952.78,388450.0
1764028740,2952.79,2953.11,2952.05,2952.19,318626.0
1764028800,2952.19,2952.3,2950.17,2950.22,1193314.0
1764028860,2950.23,2950.23,2943.06,2943.27,3857192.0
1764028920,2943.27,2943.7,2941.32,2943.0,2086432.0
1764028980,2942.01,2945.2,2941.01,2945.2,2231028.0
1764029040,2945.42,2946.32,2941.72,2944.16,1785388.0
1764029100,2943.4,2944.68,2942.68,2943.15,1500946.0
1764029160,2943.31,2949.31,2943.25,2946.07,2007724.0
1764029220,2946.18,2947.43,2945.39,2946.75,1286618.0
1764029280,2946.75,2948.54,2946.11,2948.34,436866.0
1764029340,2948.3,2948.31,2944.73,2945.78,504120.0
1764029400,2944.73,2947.99,2944.73,2947.24,709282.0
1764029460,2947.38,2947.95,2944.32,2944.6,412148.0
1764029520,2944.59,2945.76,2943.65,2945.14,433514.0
1764029580,2945.29,2945.29,2942.46,2942.85,676994.0
1764029640,2942.84,2942.84,2937.55,2938.47,3734400.0
1764029700,2938.49,2938.49,2934.72,2935.8,2686462.0
1764029760,2936.11,2937.65,2934.52,2936.99,1802200.0
1764029820,2937.0,2937.52,2935.0,2936.48,1053404.0
1764029880,2936.24,2936.47,2935.0,2935.78,489628.0
1764029940,2935.79,2940.53,2935.78,2940.09,1187984.0
1764030000,2939.99,2940.24,2938.33,2938.98,1263070.0
1764030060,2938.99,2939.15,2936.46,2936.51,764104.0
1764030120,2936.09,2936.09,2932.63,2933.75,2452448.0
1764030180,2933.54,2936.16,2932.17,2932.65,2926298.0
1764030240,2932.65,2934.77,2931.72,2933.67,821888.0
1764030300,2933.66,2934.35,2932.08,2934.2,960958.0
1764030360,2934.19,2935.79,2933.99,2934.22,528322.0
1764030420,2934.35,2936.36,2934.3,2934.41,645390.0
1764030480,2934.53,2935.69,2934.0,2935.34,411944.0
1764030540,2935.08,2935.08,2932.07,2932.88,676268.0
1764030600,2932.87,2934.0,2930.65,2932.96,1407782.0
1764030660,2932.96,2936.02,2930.57,2931.64,907888.0
1764030720,2931.64,2936.01,2931.63,2935.53,639714.0
1764030780,2935.53,2936.55,2934.74,2935.89,510084.0
1764030840,2936.08,2942.82,2935.98,2942.03,1286128.0
1764030900,2942.01,2944.17,2941.2,2942.29,1489038.0
1764030960,2942.29,2947.03,2942.18,2946.26,1871098.0
1764031020,2946.27,2946.48,2942.0,2942.42,1045262.0
1764031080,2942.42,2943.6,2941.16,2943.44,572708.0
1764031140,2943.44,2943.44,2941.51,2941.91,466498.0
1764031200,2942.14,2946.79,2942.04,2945.12,966752.0
1764031260,2945.12,2948.0,2945.11,2947.99,994806.0
1764031320,2948.0,2949.41,2947.37,2949.3,2146800.0
1764031380,2949.31,2949.43,2944.28,2944.57,1033792.0
1764031440,2944.58,2944.79,2944.12,2944.71,299168.0
1764031500,2944.71,2949.49,2943.81,2946.65,1502436.0
1764031560,2946.72,2948.0,2945.42,2947.24,449090.0
1764031620,2947.25,2947.81,2943.52,2943.71,561144.0
1764031680,2943.65,2943.65,2940.34,2941.19,815062.0
1764031740,2941.16,2942.9,2940.51,2941.43,848672.0
1764031800,2941.42,2942.21,2941.21,2941.93,343482.0
1764031860,2941.98,2944.61,2939.41,2944.26,1188718.0
1764031920,2944.32,2945.56,2940.16,2940.74,599042.0
1764031980,2940.74,2943.02,2939.05,2942.54,361718.0
1764032040,2942.49,2946.36,2942.49,2945.21,494164.0
1764032100,2945.21,2945.21,2942.53,2944.61,713444.0
1764032160,2944.61,2944.61,2942.85,2943.35,375552.0
1764032220,2941.96,2942.7,2940.86,2942.16,422696.0
1764032280,2942.17,2942.88,2940.77,2941.38,332896.0
1764032340,2941.38,2941.98,2941.03,2941.97,255020.0
1764032400,2941.97,2942.65,2935.11,2935.57,1274758.0
1764032460,2935.69,2938.09,2934.4,2936.29,1655264.0
1764032520,2936.29,2938.11,2935.96,2937.56,486850.0
1764032580,2937.57,2941.31,2937.57,2941.31,609134.0
1764032640,2941.31,2942.48,2939.28,2939.28,772794.0
1764032700,2939.28,2940.66,2938.8,2938.81,365598.0
1764032760,2938.81,2941.52,2937.43,2937.43,556208.0
1764032820,2937.43,2937.97,2936.26,2937.42,429774.0
1764032880,2937.43,2940.13,2935.42,2940.13,452706.0
1764032940,2940.97,2943.61,2940.8,2941.48,656196.0
1764033000,2941.49,2941.85,2939.58,2941.85,384366.0
1764033060,2941.99,2946.68,2941.73,2944.87,1704760.0
1764033120,2944.87,2946.81,2944.86,2946.76,646252.0
1764033180,2946.48,2946.56,2945.55,2946.3,817722.0
1764033240,2946.31,2946.44,2945.25,2945.46,469218.0
1764033300,2945.46,2946.0,2944.62,2944.62,1072430.0
1764033360,2944.34,2945.84,2943.2,2945.47,618434.0
1764033420,2945.54,2945.97,2942.51,2942.51,521062.0
1764033480,2942.31,2942.31,2937.67,2937.76,885388.0
1764033540,2937.67,2938.44,2937.06,2938.38,396366.0
1764033600,2938.39,2942.06,2938.23,2940.48,489350.0
1764033660,2940.88,2942.42,2940.47,2942.41,397222.0
1764033720,2942.42,2945.0,2942.21,2943.64,714556.0
1764033780,2943.64,2944.21,2942.98,2944.07,259722.0
1764033840,2944.08,2944.94,2940.13,2944.4,627612.0
1764033900,2944.54,2945.66,2942.52,2943.0,867016.0
1764033960,2942.95,2944.8,2942.69,2944.04,446028.0
1764034020,2944.04,2946.28,2942.88,2943.1,850362.0
1764034080,2943.1,2943.5,2938.75,2938.76,397940.0
1764034140,2938.76,2939.4,2938.01,2939.26,535702.0
1764034200,2939.27,2939.79,2937.66,2938.8,409058.0
1764034260,2938.99,2941.25,2938.2,2940.58,312140.0
1764034320,2940.58,2940.58,2938.31,2938.74,579354.0
1764034380,2938.75,2942.72,2938.74,2942.55,617264.0
1764034440,2942.54,2943.33,2939.42,2939.43,795244.0
1764034500,2939.43,2940.73,2939.25,2940.42,542970.0
1764034560,2940.43,2944.22,2940.42,2943.44,431504.0
1764034620,2943.75,2944.33,2942.19,2943.87,390886.0
1764034680,2944.04,2944.17,2941.61,2941.65,216166.0
1764034740,2941.65,2941.65,2935.87,2935.97,869872.0
1764034800,2936.06,2937.13,2933.13,2933.53,1394958.0
1764034860,2933.53,2935.72,2931.26,2934.61,1655514.0
1764034920,2934.86,2935.01,2933.91,2935.0,382262.0
1764034980,2935.28,2936.64,2935.28,2936.57,397264.0
1764035040,2936.57,2936.79,2935.64,2935.94,278256.0
1764035100,2935.94,2935.94,2933.13,2935.19,239798.0
1764035160,2935.19,2937.02,2934.41,2935.15,550520.0
1764035220,2935.14,2935.15,2933.14,2933.15,613776.0
1764035280,2933.18,2933.19,2924.2,2925.31,5900588.0
1764035340,2925.35,2926.44,2924.89,2925.48,1701800.0
1764035400,2925.47,2925.91,2922.99,2925.13,2646312.0
1764035460,2925.01,2925.41,2922.73,2925.05,1389268.0
1764035520,2925.05,2925.95,2923.62,2925.4,552828.0
1764035580,2925.39,2925.7,2923.92,2925.48,717798.0
1764035640,2926.72,2927.13,2925.11,2925.19,957796.0
1764035700,2925.19,2926.96,2924.09,2926.29,1200430.0
1764035760,2926.28,2926.29,2922.76,2923.34,738978.0
1764035820,2923.33,2924.05,2920.2,2920.2,2772306.0
1764035880,2920.2,2920.78,2919.42,2920.77,4457148.0
1764035940,2920.78,2920.78,2916.57,2917.99,2236020.0
1764036000,2917.98,2918.68,2911.5,2911.81,5210552.0
1764036060,2910.82,2914.96,2909.99,2914.84,3788750.0
1764036120,2915.01,2924.95,2914.9,2924.18,5639684.0
1764036180,2924.29,2924.99,2918.33,2919.91,4665750.0
1764036240,2919.91,2923.49,2919.91,2920.96,1472052.0
1764036300,2921.07,2922.05,2918.31,2918.31,559522.0
1764036360,2918.32,2919.65,2917.47,2917.47,1294640.0
1764036420,2917.47,2920.21,2914.68,2915.88,1501162.0
1764036480,2915.37,2917.79,2914.67,2917.79,1039084.0
1764036540,2917.85,2918.08,2914.57,2916.5,930302.0
1764036600,2916.51,2918.07,2915.84,2918.06,1197548.0
1764036660,2918.56,2919.8,2917.04,2919.12,807414.0
1764036720,2919.12,2921.39,2919.11,2919.28,1060774.0
1764036780,2919.86,2920.6,2917.59,2918.13,556638.0
1764036840,2918.13,2918.13,2916.3,2916.93,641556.0
1764036900,2916.91,2920.98,2916.54,2918.61,1851836.0
1764036960,2918.64,2919.7,2916.99,2918.69,339172.0
1764037020,2918.89,2921.47,2918.89,2919.39,517266.0
1764037080,2919.4,2919.4,2917.68,2918.84,1285720.0
1764037140,2918.84,2920.58,2918.84,2919.54,971110.0
1764037200,2919.54,2921.8,2919.54,2921.24,461080.0
1764037260,2921.24,2921.89,2919.11,2919.11,358434.0
1764037320,2919.11,2920.8,2917.5,2920.56,760716.0
1764037380,2920.4,2920.89,2915.88,2915.88,1035768.0
1764037440,2915.87,2916.93,2914.81,2915.01,715420.0
1764037500,2915.01,2916.66,2913.17,2913.94,2038704.0
1764037560,2913.95,2914.99,2910.66,2910.66,1918206.0
1764037620,2910.73,2913.2,2909.71,2912.48,1660806.0
1764037680,2912.48,2914.9,2912.0,2914.55,1089188.0
1764037740,2914.55,2914.99,2913.54,2913.54,786586.0
1764037800,2913.32,2914.09,2911.43,2911.54,359604.0
1764037860,2911.53,2912.15,2907.64,2908.04,2303740.0
1764037920,2908.04,2911.13,2908.04,2911.02,767410.0
1764037980,2911.01,2914.79,2910.32,2912.94,2331854.0
1764038040,2912.95,2913.52,2912.22,2912.79,584894.0
1764038100,2912.8,2913.37,2910.12,2910.13,1291418.0
1764038160,2910.12,2914.81,2910.12,2914.56,725838.0
1764038220,2914.55,2916.34,2912.38,2913.05,1102090.0
1764038280,2912.92,2914.28,2912.05,2914.28,824820.0
1764038340,2914.27,2915.0,2912.95,2914.99,392610.0
1764038400,2914.99,2917.31,2914.99,2916.24,1046726.0
1764038460,2916.36,2917.27,2915.71,2916.03,819238.0
1764038520,2916.02,2916.91,2915.0,2915.01,406928.0
1764038580,2915.36,2918.88,2914.44,2918.86,796602.0
1764038640,2918.88,2924.69,2918.88,2922.79,3450434.0
1764038700,2922.79,2926.13,2922.79,2925.17,1409218.0
1764038760,2925.16,2926.19,2925.0,2925.26,1199522.0
1764038820,2925.25,2925.47,2923.53,2924.28,750010.0
1764038880,2924.28,2925.06,2923.38,2924.9,331282.0
1764038940,2924.98,2929.55,2924.98,2928.39,2018802.0
1764039000,2928.5,2933.42,2928.5,2931.1,2819334.0
1764039060,2931.1,2932.59,2928.15,2928.16,1043586.0
1764039120,2928.15,2928.9,2926.9,2927.97,889478.0
1764039180,2927.98,2928.59,2925.67,2925.82,778478.0
1764039240,2925.71,2926.52,2924.8,2925.81,1142978.0
1764039300,2925.81,2928.0,2925.81,2926.59,570370.0
1764039360,2926.59,2928.02,2926.59,2927.99,458262.0
1764039420,2928.0,2928.0,2926.68,2927.61,489858.0
1764039480,2927.72,2929.97,2927.22,2929.97,725266.0
1764039540,2929.97,2929.97,2928.09,2929.75,470400.0
1764039600,2929.76,2929.76,2923.35,2925.46,3827250.0
1764039660,2925.46,2925.99,2923.94,2924.94,1783704.0
1764039720,2924.94,2925.99,2923.85,2924.13,456708.0
1764039780,2924.3,2927.02,2924.3,2925.42,594494.0
1764039840,2925.15,2927.23,2924.76,2926.05,303874.0
1764039900,2926.37,2927.47,2924.37,2925.15,1216934.0
1764039960,2925.16,2927.97,2924.71,2927.31,5707980.0
1764040020,2927.89,2935.0,2927.89,2930.32,4676098.0
1764040080,2930.33,2930.63,2928.32,2929.53,1417272.0
1764040140,2929.53,2930.28,2928.85,2929.4,556164.0
1764040200,2929.39,2929.39,2924.94,2925.01,832218.0
1764040260,2925.01,2925.32,2921.98,2923.23,886994.0
1764040320,2923.26,2924.5,2923.26,2923.91,343718.0
1764040380,2923.88,2923.88,2921.64,2922.4,882250.0
1764040440,2923.01,2923.52,2922.66,2923.17,660118.0
1764040500,2923.2,2924.0,2921.57,2921.61,858282.0
1764040560,2921.6,2922.85,2919.39,2922.83,1497082.0
1764040620,2922.83,2923.43,2920.65,2923.24,353420.0
1764040680,2923.24,2924.68,2922.89,2923.36,1276070.0
1764040740,2923.2,2923.53,2922.59,2922.71,508358.0
1764040800,2922.71,2923.28,2920.19,2922.98,540128.0
1764040860,2922.97,2926.3,2922.85,2925.8,518022.0
1764040920,2925.8,2928.24,2925.8,2926.48,624122.0
1764040980,2926.48,2929.09,2926.47,2929.0,2111600.0
1764041040,2929.09,2929.09,2926.88,2927.99,462826.0
1764041100,2927.99,2928.0,2925.43,2925.44,528010.0
1764041160,2925.43,2925.44,2923.07,2923.85,760552.0
1764041220,2924.14,2926.09,2924.14,2925.08,516946.0
1764041280,2925.09,2925.39,2924.24,2924.49,662928.0
1764041340,2924.49,2925.92,2924.49,2925.8,297646.0
1764041400,2925.71,2925.72,2923.84,2923.88,703878.0
1764041460,2923.88,2924.92,2923.2,2923.21,250040.0
1764041520,2923.21,2923.25,2920.19,2920.45,733786.0
1764041580,2920.45,2920.45,2914.99,2914.99,1773910.0
1764041640,2914.99,2916.0,2914.0,2914.47,1001050.0
1764041700,2914.58,2914.59,2912.09,2913.12,1781234.0
1764041760,2913.76,2915.0,2912.56,2913.01,2093972.0
1764041820,2913.0,2913.01,2910.13,2911.11,1482914.0
1764041880,2911.11,2911.13,2910.01,2911.01,1463240.0
1764041940,2910.68,2911.15,2906.73,2907.68,2802384.0
1764042000,2907.68,2908.99,2905.42,2908.99,3348746.0
1764042060,2908.98,2910.05,2908.03,2908.3,1424624.0
1764042120,2908.3,2910.53,2908.29,2909.45,600300.0
1764042180,2909.44,2909.72,2907.0,2909.69,624578.0
1764042240,2909.27,2910.21,2907.97,2909.83,1388226.0
1764042300,2909.83,2911.3,2908.57,2911.29,826994.0
1764042360,2911.17,2911.29,2909.58,2910.41,672122.0
1764042420,2909.88,2911.3,2908.52,2908.53,738572.0
1764042480,2908.52,2909.82,2908.13,2909.1,461052.0
1764042540,2909.1,2910.25,2908.28,2909.54,616116.0
1764042600,2909.54,2909.54,2905.44,2907.32,2683008.0
1764042660,2906.76,2906.76,2903.21,2903.22,2594266.0
1764042720,2903.46,2908.33,2903.33,2908.31,2321256.0
1764042780,2908.28,2909.0,2906.72,2907.6,1337544.0
1764042840,2907.82,2911.88,2907.57,2911.45,1441880.0
1764042900,2911.45,2912.0,2911.45,2911.47,501408.0
1764042960,2911.47,2912.47,2909.85,2909.85,829838.0
1764043020,2909.86,2909.86,2908.84,2909.04,642782.0
1764043080,2908.8,2911.32,2908.59,2911.1,989792.0
1764043140,2911.1,2911.78,2910.11,2910.3,811322.0
1764043200,2910.29,2910.49,2908.56,2910.48,1158824.0
1764043260,2910.48,2910.76,2909.0,2909.39,1559862.0
1764043320,2909.39,2910.49,2908.25,2909.29,371022.0
1764043380,2909.28,2910.35,2908.35,2908.95,714166.0
1764043440,2909.28,2912.01,2908.61,2911.73,793998.0
1764043500,2911.45,2915.38,2911.45,2915.13,2176422.0
1764043560,2915.02,2915.65,2913.84,2915.65,1057144.0
1764043620,2915.65,2917.14,2914.9,2916.27,1947444.0
1764043680,2916.27,2916.48,2915.48,2916.36,506668.0
1764043740,2916.36,2919.71,2915.8,2919.27,1737822.0
1764043800,2919.28,2919.28,2917.46,2917.81,1126850.0
1764043860,2917.68,2918.72,2916.95,2916.95,693370.0
1764043920,2916.96,2918.01,2916.17,2918.0,889758.0
1764043980,2918.0,2921.51,2917.41,2921.45,1233400.0
1764044040,2921.49,2923.21,2921.49,2922.62,1034518.0
1764044100,2922.39,2923.08,2921.14,2923.01,1244032.0
1764044160,2923.01,2923.01,2920.89,2920.9,997376.0
1764044220,2920.56,2920.72,2919.47,2920.72,850086.0
1764044280,2920.71,2920.72,2919.73,2920.0,417082.0
1764044340,2920.0,2923.17,2919.31,2921.93,1437208.0
1764044400,2921.93,2923.33,2921.92,2923.32,431870.0
1764044460,2923.33,2924.29,2922.8,2923.06,1213112.0
1764044520,2923.05,2923.06,2917.44,2920.38,1107526.0
1764044580,2920.38,2921.52,2918.59,2919.55,557340.0
1764044640,2919.54,2921.65,2919.54,2920.28,647866.0
1764044700,2920.45,2921.65,2919.11,2921.03,497666.0
1764044760,2921.03,2922.29,2919.0,2919.32,372114.0
1764044820,2919.32,2927.85,2919.26,2927.85,2613106.0
1764044880,2927.83,2928.7,2926.17,2926.95,2549344.0
1764044940,2927.42,2927.42,2926.15,2926.6,705654.0
1764045000,2926.14,2927.89,2925.87,2927.58,665224.0
1764045060,2927.57,2930.84,2927.57,2929.17,2986834.0
1764045120,2929.35,2934.05,2928.87,2932.07,3974256.0
1764045180,2932.06,2932.66,2929.48,2932.66,1436972.0
1764045240,2932.65,2934.43,2931.07,2934.0,1589770.0
1764045300,2933.99,2938.86,2933.99,2934.72,2912066.0
1764045360,2934.65,2937.64,2933.78,2933.78,1125202.0
1764045420,2933.79,2934.02,2929.63,2930.62,2370014.0
1764045480,2930.57,2931.55,2930.1,2931.3,858354.0
1764045540,2931.31,2933.23,2931.3,2933.22,433614.0
1764045600,2933.23,2933.72,2931.82,2931.94,641848.0
1764045660,2931.71,2931.83,2929.8,2931.6,687454.0
1764045720,2931.56,2931.71,2930.87,2931.17,355432.0
1764045780,2931.18,2931.18,2929.34,2929.88,734064.0
1764045840,2929.87,2930.73,2929.01,2930.46,436208.0
1764045900,2929.74,2932.14,2929.53,2931.91,554620.0
1764045960,2931.92,2933.24,2931.55,2931.9,1151668.0
1764046020,2931.9,2932.47,2930.26,2930.83,654794.0
1764046080,2930.96,2931.1,2930.51,2930.88,315600.0
1764046140,2930.88,2932.4,2930.87,2931.6,561672.0
1764046200,2931.45,2933.35,2931.2,2932.36,458008.0
1764046260,2932.36,2934.4,2932.36,2934.37,1449612.0
1764046320,2934.38,2935.71,2934.08,2935.28,767712.0
1764046380,2935.28,2939.63,2934.99,2939.63,2570074.0
1764046440,2939.41,2941.39,2939.41,2939.62,2649844.0
1764046500,2939.2,2939.2,2937.46,2937.73,1601358.0
1764046560,2937.73,2937.74,2936.24,2937.03,1588292.0
1764046620,2937.03,2937.81,2936.63,2936.64,992642.0
1764046680,2936.64,2937.75,2936.49,2937.19,1251676.0
1764046740,2937.19,2937.2,2936.26,2936.47,713832.0
1764046800,2936.05,2937.12,2934.0,2936.54,1965896.0
1764046860,2936.54,2937.36,2935.2,2935.41,479024.0
1764046920,2935.41,2936.12,2935.0,2935.0,362992.0
1764046980,2933.51,2934.71,2933.08,2933.09,1837014.0
1764047040,2933.09,2934.47,2933.0,2933.64,1010864.0
1764047100,2933.37,2933.38,2929.74,2930.28,1479032.0
1764047160,2930.28,2932.35,2929.79,2930.24,1468144.0
1764047220,2930.23,2931.24,2929.94,2931.01,453128.0
1764047280,2931.02,2931.17,2930.09,2930.57,348802.0
1764047340,2930.57,2930.57,2928.44,2928.44,1228972.0
1764047400,2928.3,2929.79,2927.98,2929.79,1823992.0
1764047460,2929.79,2930.23,2927.87,2927.88,629714.0
1764047520,2927.88,2929.13,2927.1,2927.8,717048.0
1764047580,2927.8,2928.46,2927.0,2927.05,1442598.0
1764047640,2927.04,2928.0,2927.04,2927.98,324062.0
1764047700,2927.99,2928.82,2927.06,2927.06,391448.0
1764047760,2927.06,2928.23,2926.31,2928.18,728802.0
1764047820,2928.25,2929.72,2925.66,2926.04,1528332.0
1764047880,2925.66,2928.66,2925.66,2928.3,446918.0
1764047940,2928.26,2930.6,2927.79,2930.19,536070.0
1764048000,2930.2,2930.21,2929.32,2929.33,373870.0
1764048060,2929.33,2930.48,2928.0,2929.89,877020.0
1764048120,2929.81,2930.36,2928.4,2930.36,376666.0
1764048180,2930.35,2930.36,2928.63,2929.62,438314.0
1764048240,2929.36,2929.37,2928.33,2929.03,414606.0
1764048300,2928.12,2928.12,2926.32,2926.32,435032.0
1764048360,2926.32,2926.72,2923.14,2923.43,1584688.0
1764048420,2923.43,2923.62,2917.65,2918.08,2737480.0
1764048480,2918.2,2919.37,2918.18,2919.29,830016.0
1764048540,2919.29,2921.54,2919.29,2920.26,1349540.0
1764048600,2920.27,2922.14,2920.0,2921.65,689634.0
1764048660,2921.64,2926.5,2921.49,2926.15,1251558.0
1764048720,2926.16,2929.33,2926.15,2927.71,1883360.0
1764048780,2927.71,2929.98,2927.7,2929.52,967482.0
1764048840,2929.2,2930.5,2928.64,2928.75,663452.0
1764048900,2928.75,2930.53,2928.74,2930.39,252292.0
1764048960,2930.38,2931.35,2928.92,2930.25,929364.0
1764049020,2930.25,2930.26,2928.44,2929.99,591576.0
1764049080,2929.99,2929.99,2929.14,2929.76,190862.0
1764049140,2929.76,2931.91,2929.75,2931.48,381762.0
1764049200,2931.75,2932.0,2931.08,2931.99,426690.0
1764049260,2931.99,2932.0,2928.34,2930.0,1006440.0
1764049320,2930.0,2931.24,2929.99,2930.67,195396.0
1764049380,2930.44,2931.57,2930.44,2930.96,375172.0
1764049440,2930.97,2931.0,2930.24,2931.0,159120.0
1764049500,2931.4,2932.8,2930.34,2931.1,924366.0
1764049560,2931.09,2931.09,2929.07,2929.8,282900.0
1764049620,2929.8,2930.32,2928.99,2930.22,361448.0
1764049680,2930.22,2932.22,2930.22,2931.31,552244.0
1764049740,2931.49,2931.74,2931.02,2931.17,244688.0
1764049800,2931.16,2934.06,2930.73,2934.06,1040758.0
1764049860,2934.06,2934.28,2933.85,2934.14,323980.0
1764049920,2934.15,2935.37,2933.54,2933.88,635810.0
1764049980,2933.88,2933.88,2931.03,2931.2,709808.0
1764050040,2931.19,2932.77,2930.91,2931.81,437664.0
1764050100,2931.82,2931.82,2930.1,2930.84,1242148.0
1764050160,2930.84,2931.34,2929.0,2929.42,374918.0
1764050220,2929.42,2929.42,2928.23,2928.65,851104.0
1764050280,2928.65,2929.5,2928.51,2928.92,112964.0
1764050340,2928.92,2929.04,2927.07,2927.25,428178.0
1764050400,2927.25,2927.38,2925.64,2925.65,627942.0
1764050460,2925.65,2926.93,2924.05,2924.74,1976188.0
1764050520,2924.74,2926.39,2924.63,2924.73,1171526.0
1764050580,2924.74,2925.59,2923.95,2925.59,1421020.0
1764050640,2925.51,2926.0,2924.46,2924.81,628200.0
1764050700,2924.81,2924.81,2922.67,2924.44,1192530.0
1764050760,2924.45,2924.45,2920.89,2921.3,502098.0
1764050820,2921.29,2921.3,2919.44,2920.89,971328.0
1764050880,2920.97,2925.07,2920.97,2924.67,817940.0
1764050940,2924.68,2925.88,2924.41,2925.76,397464.0
1764051000,2925.53,2925.53,2924.36,2924.57,252012.0
1764051060,2924.56,2925.69,2924.36,2924.38,361602.0
1764051120,2924.39,2924.4,2921.45,2921.6,498274.0
1764051180,2921.6,2922.85,2921.11,2922.12,302396.0
1764051240,2922.12,2922.53,2921.98,2922.24,266950.0
1764051300,2922.24,2922.75,2921.69,2922.04,341230.0
1764051360,2922.03,2922.18,2918.25,2920.7,914042.0
1764051420,2920.71,2921.59,2920.48,2920.79,494948.0
1764051480,2920.79,2924.25,2920.78,2923.67,254960.0
1764051540,2923.67,2923.67,2922.57,2922.57,141072.0
1764051600,2922.57,2922.57,2919.18,2920.46,439350.0
1764051660,2920.59,2920.59,2917.78,2918.26,410936.0
1764051720,2918.26,2921.04,2918.17,2919.81,739734.0
1764051780,2919.81,2919.95,2919.0,2919.3,216672.0
1764051840,2919.3,2919.46,2917.05,2917.96,456896.0
1764051900,2917.96,2917.96,2916.03,2916.04,550488.0
1764051960,2916.03,2916.17,2913.84,2914.89,1109430.0
1764052020,2914.89,2916.12,2914.8,2915.2,646900.0
1764052080,2915.2,2915.78,2914.88,2914.89,793506.0
1764052140,2914.89,2915.55,2914.35,2914.8,253548.0
1764052200,2914.39,2914.91,2911.22,2913.2,2138010.0
1764052260,2913.19,2913.72,2911.94,2912.84,1545890.0
1764052320,2912.84,2915.53,2911.54,2915.53,1550180.0
1764052380,2916.66,2918.7,2915.66,2916.9,2979478.0
1764052440,2916.9,2919.66,2916.52,2919.25,1462454.0
1764052500,2919.21,2919.65,2918.22,2918.58,615638.0
1764052560,2918.58,2920.77,2918.33,2920.77,497902.0
1764052620,2920.76,2921.31,2919.56,2919.56,486986.0
1764052680,2919.57,2919.57,2918.61,2918.61,124422.0
1764052740,2918.61,2918.61,2917.0,2917.2,573996.0
1764052800,2917.19,2917.57,2916.34,2916.58,299626.0
1764052860,2916.59,2918.91,2916.58,2918.55,159446.0
1764052920,2918.52,2918.52,2913.43,2913.94,441808.0
1764052980,2913.85,2915.69,2912.6,2915.21,723428.0
1764053040,2915.21,2916.26,2915.2,2915.25,204872.0
1764053100,2915.25,2916.92,2915.25,2916.29,590092.0
1764053160,2916.28,2919.0,2916.27,2918.66,1080014.0
1764053220,2918.67,2919.09,2917.18,2917.48,745024.0
1764053280,2917.47,2917.48,2915.0,2916.72,605400.0
1764053340,2916.71,2916.71,2914.25,2915.02,284112.0
1764053400,2914.62,2914.91,2912.22,2912.82,376924.0
1764053460,2912.82,2914.51,2912.47,2913.9,319172.0
1764053520,2913.91,2915.78,2913.12,2915.22,1057718.0
1764053580,2915.08,2916.79,2914.9,2916.34,434058.0
1764053640,2916.61,2918.74,2916.61,2917.63,469866.0
1764053700,2917.63,2921.23,2917.63,2921.22,1224642.0
1764053760,2921.22,2923.2,2920.6,2922.58,922630.0
1764053820,2922.57,2924.9,2921.95,2922.49,2727368.0
1764053880,2922.49,2922.49,2921.94,2922.38,292600.0
1764053940,2922.28,2922.28,2920.96,2921.09,206554.0
1764054000,2921.09,2921.39,2919.4,2919.41,1004798.0
1764054060,2919.41,2920.2,2919.4,2920.03,550502.0
1764054120,2919.81,2920.03,2915.58,2916.49,583258.0
1764054180,2916.5,2918.6,2916.5,2917.96,640012.0
1764054240,2917.73,2918.1,2917.25,2917.26,257810.0
1764054300,2917.26,2917.9,2915.01,2915.23,271720.0
1764054360,2915.24,2917.66,2915.23,2917.21,337540.0
1764054420,2917.2,2919.92,2917.05,2919.28,202260.0
1764054480,2919.27,2922.79,2919.08,2922.47,337606.0
1764054540,2922.48,2923.12,2920.87,2922.37,237598.0
1764054600,2922.36,2922.37,2920.92,2920.92,553808.0
1764054660,2920.92,2923.15,2920.86,2922.98,346274.0
1764054720,2922.86,2924.47,2921.59,2921.62,873850.0
1764054780,2921.62,2922.6,2921.23,2921.57,342790.0
1764054840,2921.57,2922.44,2920.86,2920.86,495156.0
1764054900,2920.95,2920.95,2916.73,2916.74,660606.0
1764054960,2916.74,2918.58,2915.64,2918.04,452038.0
1764055020,2917.8,2919.0,2917.24,2918.23,218850.0
1764055080,2918.23,2918.45,2916.0,2916.0,230936.0
1764055140,2916.0,2916.2,2914.15,2915.85,774292.0
1764055200,2915.84,2916.41,2914.7,2916.39,240758.0
1764055260,2916.02,2918.64,2916.02,2917.94,367796.0
1764055320,2918.96,2921.11,2917.41,2917.41,864422.0
1764055380,2917.42,2918.07,2916.5,2916.51,218200.0
1764055440,2916.52,2916.64,2915.01,2915.44,290886.0
1764055500,2915.45,2915.66,2913.27,2914.48,892042.0
1764055560,2914.48,2915.04,2912.34,2912.34,1225910.0
1764055620,2912.52,2915.23,2912.34,2914.66,756722.0
1764055680,2914.66,2915.73,2913.07,2915.37,1173264.0
1764055740,2915.37,2915.38,2913.61,2913.72,401582.0
1764055800,2913.71,2916.89,2913.71,2915.77,723288.0
1764055860,2915.27,2915.76,2914.0,2915.14,558306.0
1764055920,2915.14,2919.92,2914.2,2919.91,474392.0
1764055980,2919.91,2920.12,2916.15,2916.85,644134.0
1764056040,2916.85,2917.06,2915.7,2916.11,263154.0
1764056100,2916.12,2917.89,2915.47,2916.44,284566.0
1764056160,2916.44,2916.44,2914.0,2914.49,461078.0
1764056220,2914.49,2915.68,2913.99,2914.4,468134.0
1764056280,2914.49,2917.73,2914.48,2916.66,890988.0
1764056340,2916.66,2916.66,2914.52,2916.24,473670.0
1764056400,2916.04,2919.08,2915.06,2918.8,591094.0
1764056460,2918.65,2918.65,2915.4,2916.45,420902.0
1764056520,2916.44,2916.53,2916.06,2916.48,216576.0
1764056580,2916.48,2917.23,2915.83,2916.6,316494.0
1764056640,2916.61,2917.55,2916.02,2916.96,331662.0
1764056700,2916.96,2917.41,2913.9,2914.36,1358896.0
1764056760,2914.36,2917.39,2913.86,2916.49,683422.0
1764056820,2916.4,2916.4,2913.61,2913.8,995910.0
1764056880,2913.79,2914.44,2912.55,2912.55,1315082.0
1764056940,2912.56,2913.87,2901.39,2904.0,6450266.0
1764057000,2902.99,2910.67,2902.0,2910.67,11089960.0
1764057060,2910.82,2911.43,2903.0,2904.22,3784280.0
1764057120,2905.11,2906.27,2903.71,2904.87,1882526.0
1764057180,2904.86,2906.86,2903.99,2905.55,837536.0
1764057240,2905.45,2905.54,2902.28,2904.68,2181818.0
1764057300,2904.68,2907.01,2903.02,2905.99,2830590.0
1764057360,2906.0,2906.07,2904.55,2905.05,1389332.0
1764057420,2904.87,2905.04,2902.69,2903.3,1410544.0
1764057480,2903.1,2903.34,2902.27,2902.77,1858102.0
1764057540,2902.78,2902.82,2900.68,2901.55,1353190.0
1764057600,2901.56,2904.75,2900.69,2901.15,1709774.0
1764057660,2901.16,2902.47,2898.22,2902.36,5797546.0
1764057720,2902.36,2902.36,2900.2,2900.52,1074878.0
1764057780,2900.51,2900.78,2897.69,2899.5,2191758.0
1764057840,2899.17,2899.17,2897.46,2898.63,1962738.0
1764057900,2898.63,2901.84,2898.63,2901.53,1144742.0
1764057960,2901.35,2904.62,2901.34,2903.86,1632034.0
1764058020,2903.85,2903.86,2901.0,2901.26,1141210.0
1764058080,2901.25,2901.25,2899.09,2899.51,546498.0
1764058140,2899.79,2904.63,2898.49,2903.36,2120304.0
1764058200,2903.36,2904.33,2900.36,2901.27,1919728.0
1764058260,2901.27,2902.55,2900.2,2900.43,1526182.0
1764058320,2900.43,2900.97,2899.53,2899.98,1264374.0
1764058380,2899.99,2901.94,2899.51,2900.0,552560.0
1764058440,2900.0,2900.01,2896.03,2897.11,2151998.0
1764058500,2897.35,2898.12,2896.87,2897.51,1609852.0
1764058560,2897.51,2900.29,2896.93,2897.67,2060786.0
1764058620,2897.47,2900.73,2897.47,2900.73,814516.0
1764058680,2900.4,2902.46,2900.4,2901.95,1165156.0
1764058740,2902.05,2903.61,2901.7,2902.64,1234570.0
1764058800,2902.64,2907.67,2902.63,2907.17,2575378.0
1764058860,2907.17,2907.35,2906.04,2906.76,1322444.0
1764058920,2906.61,2907.24,2905.87,2905.88,2062016.0
1764058980,2905.89,2906.7,2905.73,2906.29,281812.0
1764059040,2906.29,2906.32,2905.47,2905.87,435618.0
1764059100,2905.87,2906.64,2901.88,2902.2,752276.0
1764059160,2901.0,2902.55,2901.0,2902.44,744094.0
1764059220,2902.44,2903.0,2902.29,2902.93,444300.0
1764059280,2902.93,2904.3,2901.51,2904.13,654060.0
1764059340,2903.83,2903.83,2902.0,2903.37,527360.0
1764059400,2903.38,2903.43,2900.54,2901.12,722024.0
1764059460,2901.12,2901.12,2893.61,2893.71,3161882.0
1764059520,2893.7,2895.21,2893.41,2894.78,2025222.0
1764059580,2895.0,2899.59,2894.9,2899.0,768082.0
1764059640,2899.01,2903.0,2899.0,2901.01,874420.0
1764059700,2901.0,2901.41,2897.62,2897.88,811906.0
1764059760,2897.88,2898.84,2896.45,2896.45,663832.0
1764059820,2896.46,2898.6,2895.68,2898.0,759524.0
1764059880,2897.73,2897.73,2894.11,2895.29,1461890.0
1764059940,2895.29,2895.99,2895.0,2895.52,928946.0
1764060000,2895.53,2896.24,2894.33,2896.24,561612.0
1764060060,2896.24,2899.82,2896.24,2899.57,602558.0
1764060120,2899.57,2899.57,2897.71,2897.95,510650.0
1764060180,2897.95,2898.66,2896.12,2896.5,455682.0
1764060240,2896.99,2897.7,2896.18,2896.49,211490.0
1764060300,2896.49,2898.47,2895.5,2896.17,2026102.0
1764060360,2896.07,2897.58,2895.0,2897.58,655752.0
1764060420,2897.58,2898.64,2896.89,2896.89,455856.0
1764060480,2896.9,2896.9,2895.68,2896.34,523124.0
1764060540,2896.33,2896.57,2885.12,2889.72,9544098.0
1764060600,2889.73,2891.35,2888.57,2890.56,3819810.0
1764060660,2889.91,2889.92,2885.0,2887.09,3343230.0
1764060720,2887.71,2888.49,2885.28,2888.17,3284922.0
1764060780,2887.98,2887.98,2879.83,2882.8,9796768.0
1764060840,2882.81,2883.77,2878.1,2878.45,5745992.0
1764060900,2878.44,2878.92,2876.3,2877.4,6264202.0
1764060960,2877.39,2877.4,2872.04,2876.7,6765116.0
1764061020,2876.08,2876.75,2868.9,2869.83,9571172.0
1764061080,2869.84,2871.14,2868.95,2870.69,5039378.0
1764061140,2870.7,2870.73,2868.02,2870.19,3396068.0
1764061200,2870.77,2871.31,2867.17,2870.86,4718926.0
1764061260,2871.06,2873.78,2870.32,2873.78,5611680.0
1764061320,2873.77,2874.19,2871.61,2871.61,2627392.0
1764061380,2870.34,2874.63,2869.01,2872.59,2104282.0
1764061440,2872.6,2874.79,2871.7,2874.35,1581368.0
1764061500,2874.06,2875.49,2872.38,2873.42,2903908.0
1764061560,2873.42,2876.88,2872.57,2874.8,3515752.0
1764061620,2875.04,2875.44,2872.39,2872.58,1158484.0
1764061680,2872.58,2875.6,2871.52,2871.81,1646872.0
1764061740,2871.8,2874.0,2870.88,2873.34,1878316.0
1764061800,2873.34,2873.77,2867.7,2868.37,2355564.0
1764061860,2868.37,2868.57,2865.84,2867.0,4393912.0
1764061920,2866.52,2869.45,2866.24,2869.31,1963814.0
1764061980,2869.35,2869.5,2868.38,2868.72,904836.0
1764062040,2868.72,2869.0,2868.0,2868.52,742198.0
1764062100,2868.68,2871.82,2868.3,2869.99,2525596.0
1764062160,2869.87,2869.87,2865.0,2865.0,1832550.0
1764062220,2864.87,2866.0,2864.01,2865.57,2645478.0
1764062280,2865.92,2869.24,2865.92,2869.14,2857668.0
1764062340,2869.14,2871.11,2868.05,2870.25,1410722.0
1764062400,2870.26,2870.26,2866.49,2868.22,1422682.0
1764062460,2868.41,2871.18,2868.27,2868.83,1833822.0
1764062520,2869.15,2870.17,2868.04,2868.05,1261330.0
1764062580,2868.05,2868.36,2866.93,2868.07,993446.0
1764062640,2867.58,2869.89,2867.4,2867.45,1318754.0
1764062700,2867.46,2868.24,2866.64,2867.17,590114.0
1764062760,2866.83,2870.89,2866.01,2869.43,2375026.0
1764062820,2869.1,2869.73,2867.5,2869.72,1028210.0
1764062880,2869.73,2870.32,2869.08,2869.24,829794.0
1764062940,2869.25,2870.33,2869.24,2869.65,628586.0
1764063000,2869.65,2873.39,2869.55,2872.53,2336320.0
1764063060,2872.52,2872.54,2870.37,2872.42,1155122.0
1764063120,2872.42,2874.35,2870.04,2874.23,4495858.0
1764063180,2874.34,2875.68,2873.21,2874.77,2066942.0
1764063240,2874.9,2876.53,2874.76,2875.39,1580984.0
1764063300,2875.4,2875.64,2873.0,2874.11,2461768.0
1764063360,2874.12,2879.53,2873.61,2877.41,3522254.0
1764063420,2877.45,2878.61,2876.17,2876.17,1479386.0
1764063480,2876.17,2877.6,2875.54,2875.55,709248.0
1764063540,2874.99,2876.63,2874.98,2876.59,981838.0
1764063600,2876.55,2876.69,2873.05,2876.35,1391922.0
1764063660,2875.83,2879.19,2875.68,2879.19,677800.0
1764063720,2879.2,2882.27,2878.88,2881.51,3046678.0
1764063780,2881.51,2885.99,2881.12,2885.99,3217238.0
1764063840,2886.16,2889.6,2884.69,2887.54,3467314.0
1764063900,2887.01,2887.01,2883.9,2884.72,2157328.0
1764063960,2884.8,2884.8,2882.64,2882.99,1462888.0
1764064020,2882.99,2883.89,2882.08,2883.84,1360000.0
1764064080,2883.67,2888.33,2883.27,2887.89,1514836.0
1764064140,2887.88,2890.89,2887.23,2889.66,1964026.0
1764064200,2889.76,2889.76,2886.27,2887.18,1101032.0
1764064260,2887.17,2889.35,2887.08,2889.35,1654104.0
1764064320,2889.34,2889.34,2885.72,2885.73,984230.0
1764064380,2885.73,2886.81,2885.72,2886.09,411262.0
1764064440,2886.09,2886.14,2883.2,2884.18,876458.0
1764064500,2884.53,2885.46,2884.32,2884.99,594428.0
1764064560,2884.99,2886.82,2884.46,2886.21,910768.0
1764064620,2886.21,2891.56,2885.91,2891.55,1729874.0
1764064680,2891.31,2891.39,2890.62,2891.0,860846.0
1764064740,2891.0,2891.0,2890.04,2890.35,750592.0
1764064800,2890.34,2890.63,2886.66,2886.66,1120128.0
1764064860,2886.79,2888.34,2886.47,2887.09,1123184.0
1764064920,2887.1,2887.1,2885.0,2885.0,766940.0
1764064980,2885.01,2885.4,2883.4,2884.13,797250.0
1764065040,2884.12,2884.96,2883.96,2884.75,935090.0
1764065100,2884.95,2887.0,2884.95,2885.86,1053624.0
1764065160,2885.86,2886.11,2883.95,2884.17,572956.0
1764065220,2884.17,2884.97,2883.72,2883.73,271224.0
1764065280,2883.65,2885.99,2883.26,2885.89,503048.0
1764065340,2885.89,2886.36,2884.81,2885.56,556290.0
1764065400,2885.55,2888.47,2885.55,2888.34,678366.0
1764065460,2888.34,2889.96,2886.97,2886.97,1490842.0
1764065520,2886.95,2887.19,2885.25,2887.19,507340.0
1764065580,2887.29,2888.33,2886.44,2886.44,606976.0
1764065640,2886.66,2886.68,2884.59,2886.13,490796.0
1764065700,2886.6,2886.6,2884.6,2885.53,392358.0
1764065760,2885.73,2887.0,2884.73,2884.74,296116.0
1764065820,2884.73,2884.73,2880.2,2880.92,1817604.0
1764065880,2880.51,2881.12,2880.01,2880.67,1625986.0
1764065940,2880.35,2881.07,2879.02,2879.51,2388052.0
1764066000,2879.51,2880.0,2879.02,2879.94,639338.0
1764066060,2879.82,2880.25,2878.99,2880.25,715342.0
1764066120,2880.31,2885.31,2880.3,2885.3,907848.0
1764066180,2885.3,2890.53,2884.1,2890.14,1386992.0
1764066240,2890.14,2890.4,2889.0,2889.09,2236720.0
1764066300,2889.1,2889.98,2888.9,2889.98,790416.0
1764066360,2889.98,2890.08,2888.76,2888.99,2023620.0
1764066420,2888.78,2889.96,2888.78,2888.88,767456.0
1764066480,2888.89,2889.53,2888.74,2889.26,549546.0
1764066540,2889.25,2891.23,2889.25,2890.01,1966840.0
1764066600,2890.01,2890.01,2888.61,2889.32,913124.0
1764066660,2889.33,2890.0,2889.32,2889.97,440102.0
1764066720,2889.71,2893.42,2887.61,2891.83,4310044.0
1764066780,2891.84,2894.44,2891.53,2892.79,1698602.0
1764066840,2892.71,2896.56,2892.7,2896.37,3246310.0
1764066900,2896.27,2896.37,2892.01,2892.8,1366722.0
1764066960,2892.8,2893.8,2892.37,2892.95,961334.0
1764067020,2892.94,2895.37,2892.4,2892.41,2242502.0
1764067080,2892.41,2892.41,2890.35,2891.08,1238420.0
1764067140,2891.09,2892.21,2890.74,2892.21,350368.0
1764067200,2892.21,2893.33,2891.57,2892.09,837280.0
1764067260,2892.1,2892.8,2891.81,2892.8,644016.0
1764067320,2892.8,2893.67,2892.38,2893.67,328676.0
1764067380,2893.67,2894.76,2892.77,2894.7,408004.0
1764067440,2894.7,2894.7,2892.65,2893.65,703214.0
1764067500,2893.65,2894.49,2892.72,2893.88,407442.0
1764067560,2894.15,2894.44,2891.29,2894.44,934244.0
1764067620,2894.24,2894.65,2892.64,2894.37,403400.0
1764067680,2894.36,2896.67,2894.0,2896.66,592534.0
1764067740,2896.71,2896.71,2894.08,2894.9,745786.0
1764067800,2894.9,2895.2,2894.17,2895.11,322504.0
1764067860,2895.1,2895.11,2893.41,2893.61,266938.0
1764067920,2894.1,2895.35,2894.07,2894.41,796080.0
1764067980,2894.23,2894.7,2893.0,2893.5,1264076.0
1764068040,2893.51,2895.29,2892.56,2895.21,678028.0
1764068100,2895.21,2896.23,2895.2,2895.33,750814.0
1764068160,2895.33,2895.47,2894.32,2894.33,438756.0
1764068220,2893.64,2896.61,2893.64,2896.35,1222392.0
1764068280,2896.35,2898.56,2895.34,2897.75,1669960.0
1764068340,2897.75,2898.38,2896.61,2896.68,1057362.0
1764068400,2896.68,2897.46,2896.01,2896.03,1587708.0
1764068460,2896.04,2896.04,2892.43,2892.66,1383524.0
1764068520,2892.66,2893.33,2891.79,2891.8,641586.0
1764068580,2891.79,2891.8,2890.35,2890.83,558142.0
1764068640,2890.99,2891.6,2888.76,2888.76,2290182.0
1764068700,2888.77,2890.5,2888.76,2889.81,1500332.0
1764068760,2889.81,2890.26,2889.57,2889.97,938284.0
1764068820,2889.98,2892.37,2889.72,2892.3,393458.0
1764068880,2892.3,2894.41,2892.3,2894.01,676464.0
1764068940,2893.99,2894.0,2893.19,2893.53,805102.0
1764069000,2893.53,2893.82,2892.3,2892.72,514232.0
1764069060,2892.72,2895.99,2891.28,2895.99,880594.0
1764069120,2895.84,2895.84,2894.58,2894.76,576746.0
1764069180,2894.59,2894.76,2893.07,2894.46,352234.0
1764069240,2894.45,2894.46,2892.34,2892.47,248832.0
1764069300,2892.47,2893.0,2890.81,2892.82,510154.0
1764069360,2892.83,2892.83,2891.42,2891.55,224892.0
1764069420,2891.6,2891.6,2890.01,2890.16,959984.0
1764069480,2890.17,2892.82,2889.75,2892.2,1203930.0
1764069540,2892.2,2898.44,2891.14,2891.15,2787840.0
1764069600,2890.83,2890.83,2887.24,2888.39,3093514.0
1764069660,2888.4,2890.08,2888.13,2890.07,559448.0
1764069720,2890.07,2890.07,2888.84,2889.24,610828.0
1764069780,2889.24,2891.6,2889.23,2890.97,1061128.0
1764069840,2890.36,2893.48,2890.0,2891.98,1092502.0
1764069900,2891.98,2893.21,2891.76,2892.7,473470.0
1764069960,2892.69,2893.72,2892.69,2892.88,605924.0
1764070020,2892.88,2894.01,2892.86,2894.0,204276.0
1764070080,2894.0,2894.0,2892.0,2892.01,404754.0
1764070140,2892.0,2893.0,2892.0,2892.67,182608.0
1764070200,2892.51,2892.58,2891.8,2892.11,222262.0
1764070260,2892.12,2892.12,2890.05,2891.75,982270.0
1764070320,2891.74,2891.75,2889.99,2890.57,576254.0
1764070380,2890.56,2891.87,2890.02,2890.3,448932.0
1764070440,2890.29,2892.45,2890.29,2891.22,236362.0
1764070500,2891.23,2892.12,2890.57,2892.12,222628.0
1764070560,2892.12,2896.02,2892.09,2895.82,916376.0
1764070620,2895.26,2895.65,2893.42,2893.98,788818.0
1764070680,2893.98,2896.7,2893.98,2895.85,575210.0
1764070740,2895.42,2896.17,2895.01,2895.97,338466.0
1764070800,2895.96,2897.2,2895.56,2896.0,854704.0
1764070860,2896.0,2896.35,2894.93,2895.94,531588.0
1764070920,2895.94,2895.95,2894.5,2895.0,1073316.0
1764070980,2895.0,2895.79,2892.76,2892.76,1575022.0
1764071040,2892.76,2894.17,2891.88,2893.93,552020.0
1764071100,2893.92,2893.93,2892.34,2893.08,534432.0
1764071160,2893.08,2893.71,2892.65,2892.67,136556.0
1764071220,2892.67,2894.9,2892.5,2892.68,188770.0
1764071280,2892.68,2894.57,2892.68,2893.41,240182.0
1764071340,2893.41,2894.6,2893.41,2893.8,216498.0
1764071400,2893.8,2895.4,2893.62,2895.39,577078.0
1764071460,2895.39,2896.34,2891.6,2892.17,861978.0
1764071520,2892.18,2894.6,2891.6,2891.61,737394.0
1764071580,2891.61,2891.88,2890.44,2891.74,627458.0
1764071640,2891.88,2892.14,2890.51,2890.99,259586.0
1764071700,2890.99,2890.99,2887.01,2887.74,1328450.0
1764071760,2887.74,2890.55,2887.74,2889.65,822852.0
1764071820,2889.24,2890.44,2889.24,2889.78,278074.0
1764071880,2889.78,2890.64,2889.27,2889.28,426946.0
1764071940,2889.27,2889.77,2889.09,2889.54,394788.0
1764072000,2889.92,2892.66,2888.58,2888.72,1151780.0
1764072060,2888.72,2894.46,2888.72,2894.09,963870.0
1764072120,2894.55,2894.79,2892.83,2894.35,650520.0
1764072180,2894.36,2895.6,2893.72,2895.36,1000022.0
1764072240,2895.37,2895.8,2893.2,2894.08,720554.0
1764072300,2894.09,2896.44,2894.08,2895.29,539438.0
1764072360,2895.31,2895.84,2894.13,2894.59,796614.0
1764072420,2894.58,2894.95,2893.72,2893.96,611910.0
1764072480,2893.96,2894.1,2890.94,2891.48,424736.0
1764072540,2891.32,2895.17,2890.84,2895.16,490046.0
1764072600,2895.75,2897.83,2894.62,2896.2,2074568.0
1764072660,2896.2,2898.0,2893.38,2897.82,1108814.0
1764072720,2897.58,2905.32,2897.35,2903.83,8257890.0
1764072780,2903.82,2915.62,2903.54,2912.28,10440050.0
1764072840,2912.0,2923.06,2911.01,2920.38,10382462.0
1764072900,2920.79,2922.01,2909.37,2913.55,6366776.0
1764072960,2913.56,2915.74,2911.22,2912.0,3883640.0
1764073020,2911.74,2913.96,2910.75,2911.17,2511630.0
1764073080,2911.16,2915.43,2910.73,2915.02,2845726.0
1764073140,2915.03,2919.17,2912.96,2919.16,2899180.0
1764073200,2919.69,2929.58,2917.36,2927.69,7721688.0
1764073260,2927.57,2927.57,2922.12,2923.25,2817466.0
1764073320,2923.06,2924.09,2921.8,2924.02,2030476.0
1764073380,2924.02,2928.0,2924.02,2927.99,2139216.0
1764073440,2928.14,2928.71,2926.12,2927.01,1911538.0
1764073500,2926.7,2926.7,2922.01,2922.01,2544068.0
1764073560,2922.01,2923.18,2921.19,2922.44,992558.0
1764073620,2922.44,2922.81,2918.84,2919.44,1919404.0
1764073680,2919.21,2920.2,2917.67,2918.76,949352.0
1764073740,2918.76,2920.53,2918.04,2919.54,743410.0
1764073800,2918.41,2920.37,2917.47,2919.23,828962.0
1764073860,2918.88,2919.34,2915.89,2917.58,1783714.0
1764073920,2917.57,2919.14,2915.64,2915.7,1243304.0
1764073980,2915.46,2916.65,2912.98,2914.17,1292802.0
1764074040,2913.9,2913.96,2912.2,2912.2,1258348.0
1764074100,2912.55,2914.18,2912.54,2913.44,979452.0
1764074160,2913.45,2917.86,2913.45,2917.07,2986968.0
1764074220,2916.75,2918.24,2915.96,2916.35,1023262.0
1764074280,2915.99,2919.21,2914.49,2918.46,975190.0
1764074340,2918.14,2918.95,2917.72,2917.77,1755390.0
1764074400,2917.72,2918.49,2915.0,2915.0,437322.0
1764074460,2915.0,2916.65,2915.0,2915.68,296442.0
1764074520,2915.67,2923.4,2914.73,2923.31,1800960.0
1764074580,2923.26,2928.98,2922.39,2928.32,2994576.0
1764074640,2928.96,2931.63,2925.08,2926.06,3578164.0
1764074700,2925.75,2927.31,2924.31,2926.19,2132330.0
1764074760,2926.35,2926.68,2923.65,2925.2,1072466.0
1764074820,2925.19,2926.53,2923.12,2924.67,1421804.0
1764074880,2924.89,2929.57,2923.7,2923.77,2345992.0
1764074940,2923.65,2924.01,2921.62,2923.35,1901920.0
1764075000,2923.35,2923.35,2920.57,2922.02,815894.0
1764075060,2922.22,2924.82,2921.61,2922.8,532430.0
1764075120,2922.66,2923.37,2921.4,2923.24,1055726.0
1764075180,2923.24,2924.26,2922.02,2924.09,459902.0
1764075240,2924.1,2927.0,2924.09,2926.68,819690.0
1764075300,2926.62,2929.08,2925.0,2929.04,1272162.0
1764075360,2929.04,2929.04,2926.6,2928.01,954506.0
1764075420,2928.01,2928.73,2925.55,2926.4,902790.0
1764075480,2926.2,2928.49,2925.46,2926.92,1235180.0
1764075540,2926.88,2926.89,2924.84,2925.99,525478.0
1764075600,2925.99,2926.25,2923.04,2924.41,1704216.0
1764075660,2924.41,2924.78,2922.26,2924.55,652672.0
1764075720,2924.42,2928.22,2924.41,2927.3,836614.0
1764075780,2927.04,2929.84,2925.82,2928.71,1054336.0
1764075840,2928.52,2928.79,2921.93,2924.52,995510.0
1764075900,2924.5,2924.5,2921.84,2922.65,1085924.0
1764075960,2922.15,2923.79,2918.67,2919.95,2493006.0
1764076020,2919.71,2920.77,2918.43,2918.58,1916016.0
1764076080,2918.81,2921.09,2918.52,2919.2,1924410.0
1764076140,2919.21,2924.92,2919.09,2923.67,1383426.0
1764076200,2923.86,2926.51,2923.21,2923.75,943944.0
1764076260,2923.75,2924.4,2920.18,2921.28,760818.0
1764076320,2921.57,2924.78,2921.57,2924.26,655768.0
1764076380,2923.88,2928.73,2923.88,2928.42,1726032.0
1764076440,2928.42,2928.71,2926.86,2927.39,1108974.0
1764076500,2927.38,2927.89,2925.71,2926.93,1027082.0
1764076560,2927.11,2932.55,2926.7,2930.02,2559520.0
1764076620,2930.02,2930.02,2925.36,2925.53,1013538.0
1764076680,2925.52,2929.55,2925.43,2928.77,641188.0
1764076740,2928.77,2929.67,2928.06,2928.06,377650.0
1764076800,2928.26,2929.6,2926.61,2926.92,634680.0
1764076860,2926.92,2927.51,2922.44,2925.35,3435008.0
1764076920,2925.11,2926.47,2924.46,2925.83,382596.0
1764076980,2925.82,2926.76,2924.05,2926.63,466670.0
1764077040,2926.76,2929.26,2925.28,2926.56,519292.0
1764077100,2926.56,2926.88,2925.55,2926.24,832988.0
1764077160,2926.45,2927.97,2924.45,2927.12,632992.0
1764077220,2927.11,2929.72,2927.11,2928.21,1348688.0
1764077280,2928.45,2929.18,2927.71,2928.74,688884.0
1764077340,2928.8,2929.99,2926.29,2926.72,1066950.0
1764077400,2926.72,2931.86,2925.8,2928.43,3188926.0
1764077460,2928.92,2929.71,2926.32,2927.7,1200224.0
1764077520,2927.7,2930.71,2926.69,2930.39,736946.0
1764077580,2930.79,2932.0,2929.06,2931.0,906376.0
1764077640,2930.81,2931.31,2927.45,2929.0,927750.0
1764077700,2928.76,2928.76,2918.19,2918.69,3946938.0
1764077760,2918.69,2918.69,2911.61,2915.01,6011764.0
1764077820,2914.0,2914.05,2908.36,2910.57,4861400.0
1764077880,2910.86,2913.53,2910.73,2913.29,2557804.0
1764077940,2913.3,2913.78,2907.8,2908.38,2046798.0
1764078000,2908.62,2910.89,2904.38,2906.08,4697734.0
1764078060,2904.82,2907.61,2902.72,2904.37,5161280.0
1764078120,2904.5,2907.0,2904.5,2906.12,1936036.0
1764078180,2906.12,2906.92,2905.13,2905.58,776466.0
1764078240,2905.58,2905.74,2903.06,2903.5,1516174.0
1764078300,2903.5,2906.26,2900.86,2901.8,3272290.0
1764078360,2901.6,2901.74,2896.18,2900.0,4848018.0
1764078420,2899.72,2902.5,2899.72,2901.61,1458792.0
1764078480,2901.69,2906.76,2901.69,2906.6,2246714.0
1764078540,2906.79,2909.18,2906.12,2908.46,3513516.0
1764078600,2908.47,2912.35,2908.2,2909.45,2611000.0
1764078660,2909.43,2909.47,2907.34,2907.95,883126.0
1764078720,2907.78,2907.78,2902.08,2902.08,2239870.0
1764078780,2901.85,2903.0,2898.74,2902.37,2231826.0
1764078840,2902.44,2902.94,2900.85,2901.84,1247898.0
1764078900,2901.99,2905.29,2901.34,2904.13,1176918.0
1764078960,2904.29,2908.42,2904.28,2907.68,3678328.0
1764079020,2907.65,2907.66,2903.84,2904.03,1297602.0
1764079080,2904.11,2904.84,2902.98,2904.84,485256.0
1764079140,2904.84,2906.16,2904.79,2906.06,510898.0
1764079200,2906.07,2907.69,2905.03,2905.9,1224000.0
1764079260,2905.91,2906.24,2903.75,2905.93,682758.0
1764079320,2905.93,2908.29,2904.01,2905.55,1214952.0
1764079380,2905.7,2909.99,2905.69,2907.62,1274950.0
1764079440,2907.62,2910.14,2906.05,2909.0,1967348.0
1764079500,2908.99,2913.93,2908.04,2913.67,3438340.0
1764079560,2913.88,2920.86,2913.07,2917.28,3801066.0
1764079620,2917.28,2919.8,2913.91,2914.07,1599394.0
1764079680,2914.32,2914.32,2909.51,2911.15,1221264.0
1764079740,2911.0,2911.01,2904.27,2904.99,2544588.0
1764079800,2904.99,2906.72,2904.55,2906.26,839498.0
1764079860,2906.25,2906.72,2903.21,2905.4,1398396.0
1764079920,2905.68,2908.61,2905.39,2906.52,1612714.0
1764079980,2906.53,2910.75,2906.29,2910.75,949552.0
1764080040,2911.26,2912.4,2910.46,2911.12,740328.0
1764080100,2911.12,2912.0,2909.5,2910.0,1024204.0
1764080160,2910.01,2913.74,2909.78,2913.08,967938.0
1764080220,2912.97,2915.91,2912.08,2912.09,1409970.0
1764080280,2912.1,2912.73,2909.44,2910.16,1463178.0
1764080340,2909.74,2910.16,2907.71,2909.68,737534.0
1764080400,2909.68,2911.29,2906.04,2907.64,843902.0
1764080460,2907.92,2909.85,2906.27,2909.08,785534.0
1764080520,2908.94,2910.47,2908.4,2910.46,569378.0
1764080580,2911.05,2912.28,2910.41,2911.6,631526.0
1764080640,2911.6,2914.66,2911.54,2912.87,660988.0
1764080700,2912.88,2914.15,2911.05,2911.96,1135034.0
1764080760,2911.99,2914.3,2910.37,2914.29,511854.0
1764080820,2915.0,2915.89,2912.8,2913.99,1328032.0
1764080880,2913.99,2913.99,2911.1,2913.37,376156.0
1764080940,2913.36,2915.32,2911.8,2911.81,910312.0
1764081000,2910.06,2910.56,2896.52,2900.29,6706852.0
1764081060,2900.38,2905.0,2899.03,2902.27,3360108.0
1764081120,2901.68,2905.0,2898.99,2900.63,2138338.0
1764081180,2900.55,2907.4,2899.72,2907.37,3559510.0
1764081240,2907.26,2911.26,2903.22,2909.3,3867254.0
1764081300,2909.3,2909.63,2902.91,2907.89,2902570.0
1764081360,2907.93,2910.78,2904.01,2905.06,1750860.0
1764081420,2905.05,2906.32,2901.0,2906.31,1755688.0
1764081480,2906.33,2909.94,2904.06,2906.47,1023462.0
1764081540,2905.93,2909.26,2903.9,2904.45,1014206.0
1764081600,2903.01,2904.1,2899.87,2903.01,3771002.0
1764081660,2903.01,2905.27,2901.0,2902.12,1392532.0
1764081720,2901.78,2905.42,2896.41,2896.41,2146196.0
1764081780,2895.36,2895.36,2879.82,2882.4,16448114.0
1764081840,2881.82,2886.35,2876.07,2878.83,7735610.0
1764081900,2878.78,2878.78,2872.16,2874.3,8405202.0
1764081960,2873.87,2875.34,2870.94,2872.54,4723694.0
1764082020,2872.53,2876.27,2867.85,2868.19,8568916.0
1764082080,2867.06,2869.56,2858.48,2862.27,14588672.0
1764082140,2862.1,2866.57,2857.1,2857.87,7266398.0
1764082200,2857.88,2861.45,2856.01,2857.61,5912046.0
1764082260,2857.97,2875.31,2857.69,2873.15,9625640.0
1764082320,2872.19,2876.75,2869.66,2871.9,7882012.0
1764082380,2871.29,2871.29,2868.09,2870.46,3444504.0
1764082440,2870.46,2874.77,2865.5,2868.45,3721068.0
1764082500,2870.03,2872.47,2868.72,2870.83,9414612.0
1764082560,2870.82,2876.99,2869.52,2875.27,7315836.0
1764082620,2875.59,2876.76,2873.22,2875.7,7348240.0
1764082680,2875.71,2879.75,2875.0,2877.23,7428676.0
1764082740,2877.24,2883.68,2877.24,2879.41,5779034.0
1764082800,2879.41,2879.98,2872.41,2872.44,5384170.0
1764082860,2872.45,2874.69,2871.31,2873.74,3502260.0
1764082920,2873.85,2874.04,2866.7,2872.43,8576698.0
1764082980,2870.99,2871.17,2858.04,2860.2,9131818.0
1764083040,2860.77,2860.96,2855.0,2858.97,6400376.0
1764083100,2858.81,2865.16,2856.11,2864.91,5066010.0
1764083160,2864.64,2868.0,2861.86,2867.99,2646282.0
1764083220,2867.99,2870.94,2866.5,2869.45,3362246.0
1764083280,2869.69,2877.01,2869.09,2874.07,3476440.0
1764083340,2874.21,2884.23,2872.14,2884.23,7246710.0
1764083400,2884.6,2896.38,2884.6,2892.48,10776100.0
1764083460,2892.85,2893.27,2877.24,2879.52,6514098.0
1764083520,2879.52,2880.51,2876.38,2878.89,2064006.0
1764083580,2878.89,2885.57,2877.79,2879.62,2893758.0
1764083640,2879.48,2880.99,2873.0,2875.17,2831752.0
1764083700,2875.39,2875.39,2868.93,2870.25,3670630.0
1764083760,2870.3,2878.22,2868.52,2875.0,2785580.0
1764083820,2875.11,2883.96,2872.78,2877.32,3971486.0
1764083880,2877.32,2880.07,2875.79,2878.07,1274318.0
1764083940,2878.18,2878.89,2874.87,2876.25,707596.0
1764084000,2876.14,2876.44,2866.41,2866.42,3907618.0
1764084060,2866.37,2870.54,2864.01,2869.03,3080556.0
1764084120,2869.3,2875.84,2866.49,2868.05,1458568.0
1764084180,2868.76,2872.58,2865.86,2870.62,2191994.0
1764084240,2870.62,2871.75,2868.95,2871.0,673436.0
1764084300,2871.01,2879.23,2870.87,2875.96,1321350.0
1764084360,2875.66,2879.66,2873.27,2876.42,1316576.0
1764084420,2876.41,2876.57,2872.63,2874.4,1049252.0
1764084480,2874.56,2880.0,2873.05,2879.99,1047244.0
1764084540,2880.52,2883.47,2880.52,2883.47,1922824.0
1764084600,2883.49,2895.48,2883.3,2895.36,6402678.0
1764084660,2895.4,2896.28,2890.53,2895.45,4996048.0
1764084720,2895.63,2903.98,2895.15,2903.96,8274366.0
1764084780,2903.97,2907.52,2900.57,2904.47,5776042.0
1764084840,2904.47,2908.56,2901.5,2902.25,3880860.0
1764084900,2902.25,2902.75,2895.19,2895.3,3617390.0
1764084960,2895.22,2897.57,2893.53,2893.85,1621898.0
1764085020,2894.55,2898.02,2894.55,2896.55,1428376.0
1764085080,2896.46,2897.38,2893.08,2895.35,2275788.0
1764085140,2895.36,2899.97,2894.39,2899.97,1748408.0
1764085200,2899.96,2899.96,2896.75,2899.88,1570140.0
1764085260,2900.43,2900.98,2897.99,2900.58,1528842.0
1764085320,2899.32,2901.24,2897.59,2898.05,1084862.0
1764085380,2897.89,2900.98,2897.42,2900.98,585560.0
1764085440,2900.98,2907.04,2900.98,2906.33,1766476.0
1764085500,2906.55,2913.47,2906.55,2912.95,3988968.0
1764085560,2913.4,2913.59,2908.62,2909.59,4010794.0
1764085620,2909.59,2909.59,2904.74,2906.87,1737476.0
1764085680,2906.87,2907.98,2901.72,2902.46,2502100.0
1764085740,2902.4,2902.4,2896.24,2897.68,2906486.0
1764085800,2897.22,2897.67,2894.84,2895.95,1597948.0
1764085860,2895.35,2897.43,2894.03,2896.4,2491264.0
1764085920,2896.55,2899.99,2895.25,2899.63,994280.0
1764085980,2899.21,2900.41,2898.0,2899.33,810896.0
1764086040,2899.32,2899.81,2895.88,2897.72,821994.0
1764086100,2898.27,2898.27,2894.61,2895.01,689786.0
1764086160,2894.84,2895.19,2888.12,2890.74,2814256.0
1764086220,2891.09,2893.4,2891.09,2892.74,1207060.0
1764086280,2892.8,2898.03,2892.3,2894.81,965254.0
1764086340,2894.96,2895.54,2892.0,2894.18,456620.0
1764086400,2894.19,2895.41,2892.82,2894.11,1241810.0
1764086460,2894.12,2896.49,2892.66,2895.81,1039542.0
1764086520,2896.14,2896.85,2891.44,2895.26,765768.0
1764086580,2895.17,2898.23,2894.34,2897.19,1025962.0
1764086640,2897.04,2900.7,2896.85,2898.58,1607096.0
1764086700,2898.32,2899.27,2893.19,2894.17,986168.0
1764086760,2894.16,2894.16,2888.6,2890.9,1820092.0
1764086820,2890.32,2894.08,2889.43,2890.81,982334.0
1764086880,2890.81,2894.12,2890.81,2893.55,532822.0
1764086940,2893.55,2893.89,2885.65,2888.49,1858888.0
1764087000,2888.59,2894.46,2888.59,2893.89,1647730.0
1764087060,2893.97,2894.39,2891.4,2893.48,447450.0
1764087120,2893.48,2897.82,2892.47,2892.47,800388.0
1764087180,2892.53,2896.67,2891.49,2895.84,637986.0
1764087240,2895.84,2895.84,2891.15,2892.22,766824.0
1764087300,2891.97,2892.0,2889.01,2891.07,974622.0
1764087360,2891.53,2897.15,2890.95,2896.55,1045120.0
1764087420,2895.79,2902.79,2895.79,2898.91,2255376.0
1764087480,2898.61,2903.36,2898.1,2902.74,947154.0
1764087540,2902.91,2907.01,2902.51,2905.78,3336364.0
1764087600,2905.11,2908.48,2905.11,2905.58,1823090.0
1764087660,2905.58,2919.02,2905.58,2917.51,4818042.0
1764087720,2917.42,2924.3,2917.42,2921.43,6513314.0
1764087780,2921.56,2921.63,2917.93,2919.62,2511660.0
1764087840,2919.62,2920.53,2915.5,2915.98,3104854.0
1764087900,2915.98,2918.57,2913.43,2914.02,3213242.0
1764087960,2914.02,2916.72,2912.77,2916.01,2115116.0
1764088020,2916.01,2922.72,2915.88,2922.3,1543994.0
1764088080,2921.91,2925.37,2921.13,2924.13,2439292.0
1764088140,2924.13,2928.72,2923.7,2928.41,2467246.0
1764088200,2928.5,2931.73,2927.65,2928.85,4732368.0
1764088260,2928.4,2928.73,2925.01,2926.71,2005594.0
1764088320,2926.59,2931.93,2923.77,2931.7,1681282.0
1764088380,2931.73,2937.06,2927.0,2927.27,5898294.0
1764088440,2926.64,2926.64,2923.76,2925.09,2189030.0
1764088500,2925.09,2927.7,2922.42,2922.43,1827692.0
1764088560,2922.3,2922.43,2917.28,2917.28,2555450.0
1764088620,2917.12,2922.88,2916.28,2919.78,3009300.0
1764088680,2919.93,2920.55,2918.9,2919.6,1464514.0
1764088740,2919.61,2920.27,2918.52,2919.3,747648.0
1764088800,2919.9,2922.87,2919.86,2921.65,1518708.0
1764088860,2920.65,2927.0,2920.3,2926.99,1229452.0
1764088920,2926.61,2931.53,2925.41,2930.42,1813612.0
1764088980,2930.61,2931.01,2929.2,2929.8,1109560.0
1764089040,2929.8,2930.7,2924.02,2924.05,1250450.0
1764089100,2923.95,2924.78,2917.67,2918.1,2057966.0
1764089160,2918.74,2922.71,2918.59,2922.51,1254234.0
1764089220,2923.08,2927.13,2922.85,2923.63,1478114.0
1764089280,2923.53,2924.69,2921.99,2924.3,946026.0
1764089340,2923.94,2924.77,2921.65,2924.17,426086.0
1764089400,2924.17,2928.97,2924.16,2926.78,1245526.0
1764089460,2926.78,2927.24,2923.29,2923.88,937348.0
1764089520,2923.95,2927.09,2923.56,2924.87,1602392.0
1764089580,2924.86,2929.99,2924.86,2926.99,1996496.0
1764089640,2926.96,2927.56,2926.25,2926.93,458570.0
1764089700,2926.4,2926.4,2923.34,2923.74,430460.0
1764089760,2923.74,2926.0,2923.33,2925.98,527976.0
1764089820,2925.96,2930.17,2925.96,2929.23,1758374.0
1764089880,2929.23,2929.23,2927.91,2928.79,466434.0
1764089940,2928.8,2930.2,2927.49,2927.65,1048972.0
1764090000,2927.65,2932.72,2926.91,2930.19,3061536.0
1764090060,2930.2,2930.68,2925.74,2925.74,882668.0
1764090120,2924.97,2929.36,2922.66,2927.88,988460.0
1764090180,2927.55,2928.22,2923.58,2923.59,1050360.0
1764090240,2923.01,2923.59,2919.06,2919.33,2563046.0
1764090300,2919.33,2925.04,2919.33,2924.23,994532.0
1764090360,2924.22,2926.09,2924.02,2925.36,1121534.0
1764090420,2925.04,2925.04,2921.91,2923.63,862696.0
1764090480,2923.62,2925.25,2921.61,2922.09,670302.0
1764090540,2922.06,2925.96,2921.95,2925.96,987274.0
1764090600,2925.97,2929.64,2925.17,2928.68,1263382.0
1764090660,2929.27,2941.62,2929.27,2934.99,7940932.0
1764090720,2934.98,2938.71,2934.98,2937.67,1508272.0
1764090780,2937.59,2942.46,2937.59,2941.96,2285596.0
1764090840,2941.96,2950.91,2941.9,2947.17,9947872.0
1764090900,2947.02,2947.85,2941.74,2942.32,2006044.0
1764090960,2942.76,2942.76,2938.71,2939.72,2481626.0
1764091020,2939.74,2940.96,2931.99,2936.25,4093358.0
1764091080,2935.87,2936.15,2932.39,2935.0,2900828.0
1764091140,2935.01,2935.68,2933.8,2934.34,1663970.0
1764091200,2934.34,2936.59,2934.34,2935.0,512616.0
1764091260,2934.99,2936.48,2934.62,2936.09,770964.0
1764091320,2936.05,2941.86,2936.01,2941.86,1299758.0
1764091380,2941.86,2943.24,2934.0,2936.35,3953510.0
1764091440,2936.34,2938.07,2934.54,2934.72,2156034.0
1764091500,2935.07,2936.43,2932.61,2934.24,1436862.0
1764091560,2934.25,2936.6,2932.66,2935.99,4384456.0
1764091620,2936.3,2936.35,2929.18,2931.4,2026266.0
1764091680,2931.72,2931.95,2929.39,2930.64,1218454.0
1764091740,2930.53,2930.54,2927.84,2929.89,884386.0
1764091800,2929.87,2930.49,2927.25,2927.35,1459234.0
1764091860,2927.39,2934.0,2927.13,2934.0,1234188.0
1764091920,2933.62,2937.77,2932.12,2936.68,2543274.0
1764091980,2936.37,2939.51,2935.54,2939.34,1726022.0
1764092040,2939.33,2947.3,2939.09,2946.42,2294130.0
1764092100,2946.44,2946.44,2940.66,2942.41,2448820.0
1764092160,2943.25,2949.0,2943.25,2948.61,3512994.0
1764092220,2948.61,2949.54,2946.27,2949.29,1865630.0
1764092280,2949.29,2949.29,2946.76,2947.69,1664524.0
1764092340,2947.7,2949.2,2943.0,2945.21,1311930.0
1764092400,2945.6,2949.99,2945.6,2949.54,1209388.0
1764092460,2949.79,2949.88,2947.32,2948.46,692522.0
1764092520,2948.46,2948.46,2944.71,2946.35,1238264.0
1764092580,2946.52,2947.52,2944.53,2945.4,690080.0
1764092640,2945.14,2945.87,2940.58,2942.14,2363258.0
1764092700,2942.13,2943.36,2938.0,2938.38,2252308.0
1764092760,2938.38,2939.12,2937.0,2938.53,1122278.0
1764092820,2939.03,2939.08,2937.23,2938.66,623386.0
1764092880,2938.64,2939.38,2934.41,2939.21,777530.0
1764092940,2939.1,2940.44,2938.63,2939.91,695034.0
1764093000,2939.67,2944.5,2939.58,2943.52,1685942.0
1764093060,2943.52,2944.65,2943.44,2944.33,723242.0
1764093120,2943.81,2946.03,2943.76,2945.31,1003654.0
1764093180,2945.31,2946.87,2943.98,2944.16,581652.0
1764093240,2944.17,2944.2,2939.88,2940.57,1276322.0
1764093300,2940.28,2941.55,2938.21,2938.31,1469632.0
1764093360,2938.05,2939.57,2937.53,2939.24,740482.0
1764093420,2939.24,2941.44,2938.82,2941.26,275154.0
1764093480,2941.26,2941.26,2936.36,2936.37,1523140.0
1764093540,2936.36,2936.84,2934.6,2934.85,2508068.0
1764093600,2934.85,2936.43,2934.43,2935.6,1198824.0
1764093660,2936.0,2938.94,2935.59,2938.68,1107560.0
1764093720,2938.69,2938.69,2934.99,2936.97,796072.0
1764093780,2936.67,2936.67,2934.13,2934.13,602818.0
1764093840,2933.81,2938.42,2933.8,2937.38,1042012.0
1764093900,2937.74,2943.19,2937.74,2942.7,1999480.0
1764093960,2943.0,2943.37,2940.78,2942.48,1196858.0
1764094020,2942.47,2943.46,2940.52,2942.31,826870.0
1764094080,2942.56,2942.94,2940.21,2941.85,422100.0
1764094140,2941.83,2946.15,2941.46,2946.15,691980.0
1764094200,2946.15,2947.37,2943.29,2944.15,1528262.0
1764094260,2944.14,2945.0,2941.14,2944.48,1596928.0
1764094320,2944.48,2948.49,2944.08,2947.11,1097920.0
1764094380,2947.12,2947.12,2944.78,2946.84,370192.0
1764094440,2946.85,2947.0,2944.15,2944.46,415354.0
1764094500,2944.52,2950.82,2944.51,2946.12,2471832.0
1764094560,2946.11,2948.66,2943.32,2947.78,552440.0
1764094620,2947.75,2950.63,2947.5,2947.5,1153290.0
1764094680,2947.5,2951.47,2946.52,2950.69,1179216.0
1764094740,2950.69,2953.99,2949.79,2953.52,2245298.0
1764094800,2953.39,2954.81,2952.38,2954.7,896258.0
1764094860,2954.56,2956.24,2952.61,2953.2,3696186.0
1764094920,2953.52,2955.69,2952.5,2955.69,1072722.0
1764094980,2955.69,2957.0,2955.04,2956.81,1113676.0
1764095040,2956.6,2956.6,2949.4,2949.85,1850526.0
1764095100,2948.92,2950.89,2946.05,2946.56,2083198.0
1764095160,2946.58,2948.67,2945.12,2948.35,1989642.0
1764095220,2948.36,2949.16,2947.0,2947.51,794996.0
1764095280,2948.98,2949.56,2945.0,2945.6,1381060.0
1764095340,2945.6,2948.07,2944.98,2948.07,836014.0
1764095400,2948.85,2952.51,2947.95,2950.94,1555374.0
1764095460,2950.93,2953.02,2950.93,2952.9,437252.0
1764095520,2952.89,2953.5,2951.56,2953.35,442990.0
1764095580,2953.35,2955.36,2952.23,2953.56,911996.0
1764095640,2953.56,2953.57,2951.96,2952.58,336794.0
1764095700,2952.58,2952.58,2949.85,2952.35,553972.0
1764095760,2952.24,2952.24,2949.52,2951.57,860396.0
1764095820,2951.58,2951.58,2948.01,2949.62,630496.0
1764095880,2949.75,2949.88,2942.6,2942.84,2790112.0
1764095940,2942.84,2944.0,2937.99,2940.16,4566762.0
1764096000,2940.44,2943.28,2940.0,2940.4,2060106.0
1764096060,2940.62,2943.91,2940.62,2942.41,831824.0
1764096120,2942.42,2942.76,2939.65,2939.75,683968.0
1764096180,2939.94,2941.4,2938.51,2938.98,766924.0
1764096240,2938.99,2939.0,2936.01,2937.51,1665794.0
1764096300,2937.52,2939.63,2937.51,2939.03,872072.0
1764096360,2939.04,2940.18,2936.69,2940.18,1081094.0
1764096420,2940.19,2942.44,2940.19,2941.0,674266.0
1764096480,2941.0,2942.18,2940.1,2941.01,306570.0
1764096540,2941.0,2941.0,2937.9,2939.68,622816.0
1764096600,2939.69,2940.96,2931.8,2935.98,2527018.0
1764096660,2936.45,2937.21,2932.44,2934.04,1962664.0
1764096720,2933.76,2933.95,2932.02,2933.94,1262662.0
1764096780,2933.95,2933.95,2930.86,2931.34,1928430.0
1764096840,2931.33,2933.74,2931.12,2931.77,708456.0
1764096900,2931.77,2932.58,2930.09,2930.09,1910438.0
1764096960,2930.1,2930.9,2929.68,2930.21,838280.0
1764097020,2930.39,2930.4,2923.04,2925.11,3468670.0
1764097080,2925.11,2926.53,2924.48,2925.1,1293374.0
1764097140,2925.47,2926.05,2921.37,2922.93,1524302.0
1764097200,2922.89,2926.68,2921.5,2925.79,1543064.0
1764097260,2925.78,2926.98,2924.36,2924.76,792038.0
1764097320,2924.75,2924.76,2914.9,2914.9,3818690.0
1764097380,2915.07,2915.74,2910.55,2910.55,4063540.0
1764097440,2911.18,2912.14,2906.4,2906.4,4203102.0
1764097500,2906.13,2913.47,2905.38,2909.49,2591770.0
1764097560,2911.06,2912.99,2907.83,2908.57,2412634.0
1764097620,2908.58,2909.26,2905.18,2906.61,1737550.0
1764097680,2906.61,2907.11,2895.8,2896.97,5629100.0
1764097740,2895.34,2897.99,2894.33,2897.53,4139306.0
1764097800,2897.41,2901.32,2897.39,2900.42,1925732.0
1764097860,2900.42,2903.71,2897.23,2899.32,2739616.0
1764097920,2899.32,2901.23,2898.48,2900.04,1560064.0
1764097980,2900.05,2903.49,2898.42,2903.49,1608410.0
1764098040,2903.37,2903.88,2902.0,2902.52,1849894.0
1764098100,2902.53,2902.83,2900.14,2900.21,589392.0
1764098160,2900.01,2900.01,2886.57,2889.09,5945908.0
1764098220,2889.45,2890.55,2887.98,2888.98,2712020.0
1764098280,2889.42,2890.07,2886.28,2888.15,4569670.0
1764098340,2887.54,2887.8,2881.53,2881.88,5620050.0
1764098400,2882.33,2883.62,2879.87,2882.61,2433162.0
1764098460,2882.4,2883.01,2875.1,2876.85,4936768.0
1764098520,2876.85,2881.21,2874.25,2874.5,3747140.0
1764098580,2874.49,2874.57,2870.79,2873.3,3745954.0
1764098640,2873.3,2880.13,2873.3,2878.5,3651544.0
1764098700,2878.5,2878.8,2875.81,2876.97,1635138.0
1764098760,2876.83,2877.16,2873.61,2876.59,1539504.0
1764098820,2876.58,2879.43,2876.0,2879.03,1243692.0
1764098880,2878.99,2881.66,2878.5,2880.9,1988650.0
1764098940,2880.9,2884.01,2880.45,2883.66,2784132.0
1764099000,2883.61,2884.0,2881.12,2882.17,1690858.0
1764099060,2882.61,2886.34,2881.53,2883.57,1673632.0
1764099120,2883.58,2885.87,2882.71,2883.54,1374302.0
1764099180,2884.0,2889.42,2883.68,2889.34,2056586.0
1764099240,2889.35,2891.88,2888.97,2890.87,3330796.0
1764099300,2890.87,2891.37,2887.84,2888.7,1188200.0
1764099360,2888.7,2889.39,2887.09,2887.24,1679564.0
1764099420,2887.24,2889.13,2885.96,2887.79,801884.0
1764099480,2887.8,2892.04,2887.79,2892.02,1005564.0
1764099540,2892.02,2894.66,2890.73,2894.4,1534552.0
1764099600,2894.33,2895.46,2892.54,2894.99,899400.0
1764099660,2894.67,2901.47,2894.02,2900.52,3268128.0
1764099720,2900.31,2902.7,2900.05,2902.69,3307952.0
1764099780,2902.7,2907.36,2902.7,2904.62,2656796.0
1764099840,2904.99,2906.79,2904.7,2906.57,1699200.0
1764099900,2906.57,2906.57,2902.78,2903.65,1174400.0
1764099960,2903.64,2903.64,2900.67,2903.31,2816452.0
1764100020,2903.19,2905.78,2903.08,2904.27,1675200.0
1764100080,2904.4,2905.21,2902.45,2903.29,537514.0
1764100140,2903.28,2906.48,2903.16,2906.47,589812.0
1764100200,2906.48,2913.86,2906.47,2911.59,3161250.0
1764100260,2911.59,2912.89,2909.82,2910.31,754570.0
1764100320,2909.92,2915.29,2909.92,2914.78,785638.0
1764100380,2914.66,2918.5,2913.96,2918.26,5068274.0
1764100440,2918.26,2921.66,2918.0,2919.71,2341908.0
1764100500,2919.7,2920.22,2917.34,2918.32,1714334.0
1764100560,2918.2,2918.2,2916.24,2917.89,1152708.0
1764100620,2917.97,2921.02,2916.88,2917.46,1039010.0
1764100680,2917.45,2920.65,2917.45,2920.57,995166.0
1764100740,2920.29,2922.5,2920.28,2921.34,1849104.0
1764100800,2921.18,2924.0,2921.18,2923.12,1324048.0
1764100860,2923.12,2923.12,2920.81,2921.37,930132.0
1764100920,2921.37,2923.11,2918.7,2923.11,2690502.0
1764100980,2922.77,2923.11,2920.56,2920.65,2145418.0
1764101040,2920.69,2923.11,2920.68,2921.82,1037296.0
1764101100,2921.81,2924.06,2919.0,2919.36,2958318.0
1764101160,2919.36,2920.21,2915.01,2917.17,2700784.0
1764101220,2917.17,2926.5,2916.78,2926.33,5238622.0
1764101280,2926.33,2931.2,2924.9,2925.3,5004530.0
1764101340,2926.07,2927.0,2925.01,2925.14,834214.0
1764101400,2925.14,2927.09,2922.34,2924.77,1683500.0
1764101460,2924.77,2924.77,2921.02,2923.87,855238.0
1764101520,2923.87,2926.6,2923.87,2925.66,613228.0
1764101580,2925.66,2932.49,2925.66,2932.48,2019682.0
1764101640,2932.48,2933.65,2931.65,2931.66,2266542.0
1764101700,2931.66,2933.79,2931.66,2932.03,1310448.0
1764101760,2932.02,2932.96,2929.59,2931.99,1762100.0
1764101820,2932.0,2934.24,2930.33,2932.5,816464.0
1764101880,2932.51,2933.73,2931.72,2933.28,609140.0
1764101940,2933.28,2935.63,2933.28,2934.16,968484.0
1764102000,2934.15,2936.0,2934.15,2935.38,816564.0
1764102060,2935.51,2936.01,2933.12,2935.65,798970.0
1764102120,2935.65,2936.06,2933.4,2934.06,1459190.0
1764102180,2934.05,2934.41,2931.96,2932.0,859938.0
1764102240,2932.0,2932.0,2925.18,2925.76,2388126.0
1764102300,2926.1,2927.73,2925.22,2927.73,1410022.0
1764102360,2927.73,2930.35,2927.67,2930.35,996912.0
1764102420,2930.36,2935.3,2928.55,2933.56,1240914.0
1764102480,2932.98,2933.49,2932.41,2933.18,644658.0
1764102540,2933.01,2934.17,2929.78,2929.9,928410.0
1764102600,2930.3,2932.62,2929.79,2931.38,585676.0
1764102660,2931.63,2941.9,2931.63,2940.02,3288540.0
1764102720,2939.81,2940.34,2938.75,2939.51,1059536.0
1764102780,2939.5,2939.85,2935.64,2935.64,960278.0
1764102840,2935.65,2935.99,2931.19,2931.86,1806284.0
1764102900,2932.01,2935.94,2932.0,2934.99,992354.0
1764102960,2935.21,2935.29,2931.49,2931.5,565262.0
1764103020,2931.05,2932.99,2929.0,2929.09,903554.0
1764103080,2929.1,2931.59,2928.29,2930.95,579502.0
1764103140,2931.05,2932.61,2930.29,2932.59,377780.0
1764103200,2932.59,2932.87,2930.06,2930.46,1230262.0
1764103260,2930.47,2931.85,2927.21,2931.69,863058.0
1764103320,2931.69,2932.72,2930.44,2932.0,360974.0
1764103380,2932.01,2934.32,2931.33,2932.86,339888.0
1764103440,2932.85,2934.52,2931.67,2932.68,335492.0
1764103500,2932.48,2933.19,2929.97,2932.14,968950.0
1764103560,2932.14,2937.74,2932.14,2935.21,1057402.0
1764103620,2935.21,2936.17,2934.47,2935.32,562264.0
1764103680,2935.37,2937.89,2933.61,2935.86,673434.0
1764103740,2935.87,2937.35,2935.34,2936.19,324468.0
1764103800,2938.34,2938.42,2934.45,2937.14,1102924.0
1764103860,2937.13,2938.32,2934.43,2937.24,1530592.0
1764103920,2937.24,2938.74,2934.72,2936.5,862002.0
1764103980,2936.5,2937.0,2934.13,2934.31,849558.0
1764104040,2934.31,2934.44,2931.19,2933.19,929810.0
1764104100,2933.62,2934.64,2931.28,2932.34,885608.0
1764104160,2932.7,2934.48,2931.65,2931.65,586872.0
1764104220,2931.65,2933.29,2931.03,2932.98,1227998.0
1764104280,2933.21,2934.78,2930.91,2931.28,929844.0
1764104340,2931.29,2931.41,2927.11,2928.98,1855524.0
1764104400,2927.95,2928.57,2925.0,2926.99,2502078.0
1764104460,2926.99,2929.63,2926.26,2928.69,811946.0
1764104520,2928.54,2929.19,2925.84,2926.06,430496.0
1764104580,2926.06,2926.06,2924.22,2924.62,810550.0
1764104640,2924.1,2927.45,2924.1,2927.44,798506.0
1764104700,2927.43,2928.42,2926.65,2927.45,871026.0
1764104760,2927.25,2927.5,2923.81,2924.67,936148.0
1764104820,2924.56,2925.39,2921.55,2923.79,1945942.0
1764104880,2923.79,2926.79,2923.51,2924.56,640802.0
1764104940,2925.14,2926.6,2924.66,2925.34,563688.0
1764105000,2925.35,2926.89,2924.67,2926.89,683610.0
1764105060,2926.88,2929.7,2926.8,2926.8,1338690.0
1764105120,2926.78,2929.0,2926.78,2928.42,976408.0
1764105180,2928.53,2928.53,2926.5,2927.87,695930.0
1764105240,2927.87,2928.11,2926.31,2927.56,279654.0
1764105300,2928.55,2931.84,2928.19,2931.14,960376.0
1764105360,2931.28,2936.11,2931.27,2934.55,1683000.0
1764105420,2934.24,2938.69,2933.75,2938.68,1781040.0
1764105480,2938.68,2939.09,2936.15,2937.69,996712.0
1764105540,2937.7,2937.7,2930.89,2930.89,470078.0
1764105600,2930.9,2933.0,2929.34,2932.99,614446.0
1764105660,2932.99,2934.94,2932.2,2934.94,291300.0
1764105720,2935.18,2935.31,2934.02,2934.31,380590.0
1764105780,2934.31,2936.51,2933.88,2935.5,343116.0
1764105840,2935.49,2935.9,2935.12,2935.16,202462.0
1764105900,2935.17,2937.15,2935.16,2935.97,545056.0
1764105960,2935.67,2937.06,2935.53,2936.02,429872.0
1764106020,2936.02,2936.8,2935.09,2936.2,209706.0
1764106080,2936.19,2937.29,2935.34,2935.45,292908.0
1764106140,2935.45,2936.11,2935.44,2935.7,167276.0
1764106200,2935.71,2937.5,2934.54,2937.44,404208.0
1764106260,2937.8,2938.3,2935.85,2937.6,282284.0
1764106320,2937.59,2937.74,2933.55,2934.2,606480.0
1764106380,2934.2,2934.27,2932.11,2932.22,549052.0
1764106440,2932.22,2932.36,2930.2,2931.18,818524.0
1764106500,2931.26,2933.56,2930.75,2933.56,832056.0
1764106560,2933.55,2935.0,2932.95,2932.95,1156494.0
1764106620,2933.11,2933.89,2932.43,2932.81,265880.0
1764106680,2932.81,2933.6,2932.66,2932.99,234458.0
1764106740,2933.03,2935.13,2933.02,2935.1,355240.0
1764106800,2935.09,2938.73,2935.09,2938.48,507330.0
1764106860,2938.49,2944.61,2938.48,2943.26,2114804.0
1764106920,2943.27,2943.27,2940.72,2941.04,903988.0
1764106980,2940.8,2940.9,2939.2,2939.81,572732.0
1764107040,2939.8,2939.81,2938.02,2938.33,494552.0
1764107100,2938.22,2941.41,2938.0,2941.41,610932.0
1764107160,2941.4,2941.84,2939.16,2939.17,559778.0
1764107220,2938.78,2938.78,2935.77,2936.2,695600.0
1764107280,2936.2,2938.74,2936.2,2937.99,503876.0
1764107340,2937.99,2939.74,2937.99,2939.26,373970.0
1764107400,2939.25,2941.34,2939.25,2940.77,311604.0
1764107460,2940.77,2942.93,2940.77,2942.29,665978.0
1764107520,2942.29,2942.3,2939.63,2939.63,1077432.0
1764107580,2939.64,2939.64,2936.3,2936.31,467674.0
1764107640,2936.31,2936.72,2935.35,2936.53,555772.0
1764107700,2936.53,2937.25,2936.33,2936.79,113676.0
1764107760,2936.8,2936.8,2932.42,2932.42,551824.0
1764107820,2931.66,2931.8,2929.23,2929.68,950104.0
1764107880,2929.69,2932.88,2929.69,2931.84,1343450.0
1764107940,2931.66,2932.28,2929.45,2929.64,506022.0
1764108000,2929.65,2929.65,2923.36,2923.65,2569916.0
1764108060,2923.64,2924.56,2922.18,2923.0,1543080.0
1764108120,2922.78,2922.78,2917.95,2919.24,3010518.0
1764108180,2919.24,2919.4,2914.41,2915.44,2648048.0
1764108240,2915.89,2916.34,2908.74,2910.48,4083218.0
1764108300,2909.61,2909.74,2906.0,2906.74,3737912.0
1764108360,2906.74,2914.99,2906.73,2914.49,2406558.0
1764108420,2914.49,2916.67,2913.85,2915.92,2080148.0
1764108480,2915.75,2917.54,2915.73,2915.8,826050.0
1764108540,2915.71,2919.18,2915.57,2918.37,641392.0
1764108600,2918.36,2918.36,2913.0,2913.21,801112.0
1764108660,2913.02,2913.03,2906.29,2906.29,2559234.0
1764108720,2906.3,2912.61,2905.74,2912.4,1112022.0
1764108780,2912.4,2912.4,2907.31,2909.09,975994.0
1764108840,2909.1,2910.81,2908.28,2910.61,544592.0
1764108900,2910.62,2916.27,2908.47,2915.75,1640626.0
1764108960,2915.74,2924.3,2915.74,2922.9,3591022.0
1764109020,2922.9,2922.9,2920.06,2921.27,953526.0
1764109080,2921.19,2921.2,2918.71,2919.76,517902.0
1764109140,2919.88,2923.14,2919.88,2922.1,548876.0
1764109200,2922.1,2923.83,2921.52,2923.0,694360.0
1764109260,2923.63,2923.74,2919.15,2919.79,626748.0
1764109320,2919.79,2924.17,2919.79,2924.16,532348.0
1764109380,2924.17,2924.17,2921.7,2922.52,191130.0
1764109440,2922.51,2924.75,2922.14,2924.75,329844.0
1764109500,2924.76,2933.28,2924.76,2928.86,2418658.0
1764109560,2928.78,2930.69,2928.78,2929.33,514188.0
1764109620,2928.8,2929.41,2925.62,2927.25,586140.0
1764109680,2927.25,2927.7,2926.5,2927.28,231668.0
1764109740,2927.27,2930.0,2927.27,2930.0,1388390.0
1764109800,2929.79,2931.8,2926.45,2929.47,1271176.0
1764109860,2929.67,2931.03,2928.89,2931.03,362026.0
1764109920,2931.03,2932.61,2930.09,2931.82,394164.0
1764109980,2931.83,2931.96,2929.92,2931.77,457608.0
1764110040,2931.76,2935.0,2931.12,2933.03,1301372.0
1764110100,2933.04,2939.04,2933.03,2938.22,3167364.0
1764110160,2938.22,2941.9,2936.99,2941.74,1569130.0
1764110220,2941.36,2949.61,2940.02,2943.78,3383346.0
1764110280,2943.77,2947.06,2943.77,2945.22,1511030.0
1764110340,2945.22,2952.34,2944.98,2951.71,3431286.0
1764110400,2951.7,2955.79,2949.68,2949.83,4331274.0
1764110460,2949.69,2949.99,2946.42,2948.13,1437204.0
1764110520,2948.13,2948.13,2944.01,2946.96,1021402.0
1764110580,2946.96,2948.44,2945.04,2945.66,861850.0
1764110640,2945.57,2947.92,2945.46,2946.4,650298.0
1764110700,2946.39,2949.33,2945.0,2945.0,558156.0
1764110760,2945.01,2945.01,2940.4,2943.94,1143096.0
1764110820,2944.56,2950.03,2944.55,2946.41,1152878.0
1764110880,2946.41,2946.41,2944.66,2945.53,615250.0
1764110940,2945.57,2946.41,2945.57,2946.19,394348.0
1764111000,2946.19,2948.79,2946.15,2948.49,334418.0
1764111060,2948.51,2954.84,2948.49,2950.58,1573660.0
1764111120,2950.58,2950.59,2945.64,2945.64,561342.0
1764111180,2945.35,2949.15,2945.34,2946.89,623270.0
1764111240,2946.89,2947.71,2946.19,2947.71,315046.0
1764111300,2947.71,2949.63,2947.71,2949.45,302832.0
1764111360,2949.46,2949.54,2948.26,2949.48,262684.0
1764111420,2949.47,2967.77,2949.47,2967.51,9990738.0
1764111480,2967.99,2979.17,2966.51,2975.65,11241272.0
1764111540,2975.41,2975.79,2968.72,2968.74,2473460.0
1764111600,2968.75,2975.35,2968.44,2969.79,3460676.0
1764111660,2969.81,2969.81,2962.65,2962.69,3170188.0
1764111720,2962.69,2966.13,2961.37,2961.66,1854392.0
1764111780,2962.16,2963.4,2958.39,2962.16,2026544.0
1764111840,2962.32,2962.99,2960.15,2960.82,1208954.0
1764111900,2960.81,2965.72,2960.69,2962.71,1455358.0
1764111960,2962.72,2964.3,2961.48,2963.46,946616.0
1764112020,2963.47,2967.31,2963.47,2964.89,1691970.0
1764112080,2964.89,2968.28,2964.07,2966.43,820826.0
1764112140,2966.43,2974.55,2966.2,2974.43,2577602.0
1764112200,2974.43,2975.05,2972.67,2973.54,1465642.0
1764112260,2973.37,2978.99,2973.26,2977.36,2465710.0
1764112320,2977.36,2977.79,2973.02,2975.34,1371934.0
1764112380,2975.19,2977.48,2972.97,2974.99,1642946.0
1764112440,2974.99,2978.86,2974.17,2975.38,1372852.0
1764112500,2975.6,2975.6,2968.4,2968.62,3138378.0
1764112560,2968.61,2970.81,2968.56,2970.75,978112.0
1764112620,2970.79,2973.0,2970.52,2970.52,980046.0
1764112680,2970.53,2971.31,2967.0,2967.56,1410150.0
1764112740,2967.55,2969.65,2967.55,2969.04,632616.0
1764112800,2969.04,2974.32,2968.91,2974.14,1603020.0
1764112860,2974.15,2974.15,2968.16,2969.83,952604.0
1764112920,2969.82,2969.83,2964.02,2964.47,3100122.0
1764112980,2964.31,2966.71,2963.73,2965.21,976464.0
1764113040,2965.21,2965.22,2962.17,2963.33,1150418.0
1764113100,2963.14,2967.79,2962.38,2967.39,1934074.0
1764113160,2967.59,2968.35,2966.18,2966.19,653758.0
1764113220,2966.01,2966.01,2964.41,2964.41,461090.0
1764113280,2964.42,2965.18,2962.69,2963.24,265286.0
1764113340,2963.24,2963.4,2961.22,2961.63,843234.0
1764113400,2961.63,2962.94,2958.95,2959.23,1336822.0
1764113460,2959.49,2960.83,2959.35,2959.35,913090.0
1764113520,2959.36,2965.55,2959.36,2965.55,1443648.0
1764113580,2965.56,2967.37,2964.33,2965.72,1481458.0
1764113640,2965.72,2967.36,2964.85,2967.36,491036.0
1764113700,2967.39,2969.56,2963.69,2964.46,1541928.0
1764113760,2964.47,2964.47,2962.2,2963.41,1097750.0
1764113820,2963.47,2964.72,2962.67,2962.71,479664.0
1764113880,2962.72,2963.44,2962.07,2963.27,289892.0
1764113940,2963.27,2964.75,2963.25,2964.75,327458.0
1764114000,2964.93,2967.67,2963.99,2964.0,1021274.0
1764114060,2964.1,2967.43,2964.08,2967.22,436692.0
1764114120,2967.22,2967.75,2965.48,2965.81,455182.0
1764114180,2965.81,2966.88,2965.8,2966.43,157078.0
1764114240,2966.43,2968.0,2966.0,2966.64,640408.0
1764114300,2966.64,2968.69,2962.0,2962.31,1350708.0
1764114360,2962.3,2962.83,2961.41,2961.68,992064.0
1764114420,2961.61,2962.25,2960.5,2961.31,640902.0
1764114480,2961.31,2964.05,2961.01,2961.02,1023884.0
1764114540,2961.01,2962.55,2957.73,2958.15,931490.0
1764114600,2958.41,2959.35,2957.13,2957.13,587750.0
1764114660,2957.72,2957.72,2954.5,2954.99,1666842.0
1764114720,2954.99,2955.0,2953.31,2953.38,1972468.0
1764114780,2953.39,2956.7,2952.51,2955.76,1772332.0
1764114840,2955.76,2956.66,2954.96,2955.91,1004070.0
1764114900,2955.9,2957.21,2954.74,2957.2,804754.0
1764114960,2957.2,2957.54,2955.71,2955.73,503174.0
1764115020,2955.73,2958.78,2955.73,2958.77,630800.0
1764115080,2958.66,2958.9,2957.63,2958.32,824122.0
1764115140,2958.32,2962.1,2958.24,2958.24,1437340.0
1764115200,2958.24,2960.47,2958.24,2958.24,1066676.0
1764115260,2958.0,2960.0,2958.0,2958.57,793188.0
1764115320,2958.57,2961.94,2957.08,2957.75,1937612.0
1764115380,2957.82,2960.17,2954.44,2955.31,1549188.0
1764115440,2955.41,2959.23,2955.28,2959.02,2021694.0
1764115500,2959.76,2960.15,2955.43,2956.06,1183800.0
1764115560,2956.1,2956.13,2953.99,2954.59,1315174.0
1764115620,2955.42,2957.39,2954.14,2956.82,427962.0
1764115680,2956.94,2957.16,2954.43,2956.13,610780.0
1764115740,2956.13,2956.8,2953.85,2954.27,673990.0
1764115800,2954.28,2956.58,2952.66,2956.24,981282.0
1764115860,2956.23,2956.23,2954.36,2954.75,483478.0
1764115920,2955.04,2955.66,2954.72,2955.5,327702.0
1764115980,2955.51,2955.66,2953.16,2953.16,560610.0
1764116040,2953.16,2954.32,2953.01,2953.66,1287512.0
1764116100,2953.66,2955.55,2952.75,2952.76,1151528.0
1764116160,2952.73,2956.0,2952.51,2955.47,486880.0
1764116220,2955.46,2955.56,2953.23,2954.37,307966.0
1764116280,2954.41,2956.71,2954.41,2956.71,688048.0
1764116340,2957.0,2962.55,2956.99,2961.75,1165810.0
1764116400,2961.76,2969.91,2960.14,2965.56,5081462.0
1764116460,2965.56,2967.23,2964.41,2965.59,780618.0
1764116520,2965.79,2967.76,2965.78,2966.18,920978.0
1764116580,2966.18,2970.56,2966.18,2968.65,1876368.0
1764116640,2968.65,2968.76,2965.69,2966.85,770634.0
1764116700,2966.73,2967.23,2962.18,2962.68,745902.0
1764116760,2962.17,2962.17,2958.55,2958.55,1685780.0
1764116820,2958.56,2959.23,2954.75,2954.75,1240394.0
1764116880,2954.76,2959.68,2953.71,2959.67,892830.0
1764116940,2959.68,2960.78,2959.13,2960.27,349530.0
1764117000,2960.27,2961.0,2958.18,2958.19,277016.0
1764117060,2958.19,2958.88,2956.83,2957.5,681168.0
1764117120,2957.5,2958.88,2953.2,2953.2,563064.0
1764117180,2953.21,2956.82,2953.21,2955.93,536446.0
1764117240,2955.92,2956.68,2955.58,2955.68,245610.0
1764117300,2955.59,2959.42,2955.49,2958.91,877710.0
1764117360,2958.91,2958.99,2957.16,2957.37,323842.0
1764117420,2956.9,2957.09,2954.72,2955.65,523174.0
1764117480,2955.28,2956.4,2950.86,2952.26,936326.0
1764117540,2952.27,2952.27,2949.39,2949.55,1288274.0
1764117600,2949.23,2951.26,2948.43,2949.81,1612734.0
1764117660,2949.81,2954.7,2949.51,2954.7,1297722.0
1764117720,2954.38,2956.0,2952.96,2953.86,1043996.0
1764117780,2953.87,2956.58,2953.47,2954.95,555396.0
1764117840,2955.18,2955.88,2954.61,2955.88,242148.0
1764117900,2955.85,2958.49,2955.36,2957.14,674672.0
1764117960,2957.15,2958.44,2956.39,2958.3,549990.0
1764118020,2958.2,2958.4,2953.9,2954.23,362212.0
1764118080,2954.24,2955.27,2953.21,2955.26,386110.0
1764118140,2955.26,2956.0,2954.57,2955.62,398854.0
1764118200,2955.99,2957.79,2955.07,2957.78,330036.0
1764118260,2957.78,2957.85,2954.32,2954.33,333404.0
1764118320,2954.33,2956.72,2953.6,2955.39,330024.0
1764118380,2955.39,2955.58,2954.1,2954.76,196330.0
1764118440,2954.76,2955.44,2953.46,2954.15,432134.0
1764118500,2954.35,2954.35,2950.17,2950.18,1265040.0
1764118560,2950.46,2954.0,2950.01,2953.67,927052.0
1764118620,2953.74,2953.74,2950.61,2951.06,387378.0
1764118680,2951.07,2952.38,2951.06,2951.91,289294.0
1764118740,2952.12,2955.0,2951.89,2953.0,405930.0
1764118800,2953.0,2953.16,2950.22,2950.36,773236.0
1764118860,2950.69,2950.92,2949.72,2949.94,697086.0
1764118920,2949.94,2952.22,2949.83,2951.45,403802.0
1764118980,2951.2,2951.21,2949.48,2949.99,446952.0
1764119040,2950.0,2950.0,2948.11,2948.98,963806.0
1764119100,2948.97,2948.98,2943.8,2948.08,2935148.0
1764119160,2948.51,2952.43,2948.51,2951.62,1151266.0
1764119220,2951.62,2951.62,2949.7,2949.7,526264.0
1764119280,2949.7,2951.32,2949.0,2949.1,476088.0
1764119340,2949.11,2952.5,2949.11,2951.27,392370.0
1764119400,2951.28,2951.28,2948.89,2949.45,218880.0
1764119460,2949.45,2949.46,2948.89,2948.89,175564.0
1764119520,2948.9,2954.46,2948.89,2950.8,1022456.0
1764119580,2951.03,2951.95,2950.02,2951.94,752954.0
1764119640,2951.94,2952.15,2950.59,2951.44,505264.0
1764119700,2951.44,2951.44,2948.8,2949.35,566062.0
1764119760,2949.35,2951.53,2949.35,2950.31,358782.0
1764119820,2950.31,2952.65,2949.27,2950.38,292054.0
1764119880,2950.61,2952.77,2950.61,2952.01,396926.0
1764119940,2952.0,2952.01,2949.51,2949.51,213308.0
1764120000,2949.52,2950.3,2948.68,2949.03,554734.0
1764120060,2949.02,2952.01,2949.02,2949.56,1136576.0
1764120120,2949.57,2950.95,2948.02,2948.8,620048.0
1764120180,2948.8,2948.81,2948.1,2948.5,256498.0
1764120240,2948.66,2949.06,2948.46,2948.46,717410.0
1764120300,2947.8,2948.91,2947.67,2948.91,393216.0
1764120360,2948.91,2954.58,2948.91,2954.58,725098.0
1764120420,2954.58,2961.99,2954.58,2960.64,1976788.0
1764120480,2960.64,2960.65,2958.25,2959.27,590210.0
1764120540,2959.25,2960.24,2958.06,2958.92,597724.0
1764120600,2958.73,2961.9,2956.19,2961.02,680358.0
1764120660,2961.02,2965.91,2959.31,2965.91,1222636.0
1764120720,2965.91,2973.32,2965.9,2969.99,4873258.0
1764120780,2969.99,2970.36,2967.05,2967.05,1351752.0
1764120840,2967.05,2968.35,2964.35,2965.35,903316.0
1764120900,2965.35,2969.48,2965.03,2969.42,1705522.0
1764120960,2969.44,2969.87,2966.65,2967.53,2161554.0
1764121020,2967.53,2968.14,2966.36,2967.82,1236610.0
1764121080,2967.82,2970.44,2967.73,2970.41,1160732.0
1764121140,2970.83,2971.89,2970.15,2971.6,687090.0
1764121200,2971.53,2973.2,2969.29,2970.46,2381130.0
1764121260,2970.7,2975.0,2970.7,2974.84,2038628.0
1764121320,2974.88,2984.96,2974.87,2979.03,6079184.0
1764121380,2978.54,2980.53,2977.01,2979.47,2075432.0
1764121440,2979.48,2979.59,2974.97,2975.72,2375862.0
1764121500,2975.72,2977.78,2973.34,2974.66,1338928.0
1764121560,2974.42,2974.43,2970.21,2971.98,1161264.0
1764121620,2972.03,2972.13,2970.17,2970.87,1117744.0
1764121680,2970.85,2973.39,2970.85,2971.78,1029182.0
1764121740,2971.69,2971.7,2966.99,2969.42,1718042.0
1764121800,2969.42,2969.89,2968.3,2968.31,922960.0
1764121860,2968.3,2968.75,2967.28,2968.42,814830.0
1764121920,2968.43,2971.2,2968.43,2970.92,618510.0
1764121980,2970.91,2970.91,2969.0,2969.84,485378.0
1764122040,2969.84,2971.19,2969.83,2970.0,329430.0
1764122100,2970.0,2970.01,2964.57,2966.21,2457878.0
1764122160,2966.37,2967.81,2966.0,2966.34,793066.0
1764122220,2966.34,2967.31,2964.16,2965.99,1538356.0
1764122280,2965.99,2968.0,2965.9,2967.12,449516.0
1764122340,2967.12,2969.7,2966.0,2968.95,1165392.0
1764122400,2968.72,2969.29,2967.19,2968.08,839022.0
1764122460,2968.08,2968.81,2967.32,2967.88,635320.0
1764122520,2967.99,2971.96,2967.71,2971.0,923604.0
1764122580,2970.87,2970.88,2969.97,2970.59,277170.0
1764122640,2970.75,2971.14,2967.09,2967.36,244730.0
1764122700,2967.36,2969.02,2967.35,2968.99,382676.0
1764122760,2969.0,2969.0,2967.24,2968.73,457546.0
1764122820,2968.73,2970.59,2968.57,2970.4,668970.0
1764122880,2970.39,2970.78,2969.57,2969.65,273342.0
1764122940,2969.64,2969.74,2966.33,2966.85,605414.0
1764123000,2966.86,2972.46,2966.85,2970.45,1068470.0
1764123060,2970.45,2971.92,2970.33,2971.07,370264.0
1764123120,2971.09,2972.28,2969.73,2971.51,576028.0
1764123180,2971.51,2971.63,2969.67,2970.14,758332.0
1764123240,2970.15,2971.09,2969.58,2970.86,352912.0
1764123300,2970.8,2971.42,2970.08,2971.03,317228.0
1764123360,2971.03,2972.8,2971.0,2972.8,787840.0
1764123420,2972.86,2975.38,2972.86,2973.26,1098156.0
1764123480,2973.25,2973.26,2970.48,2970.5,902694.0
1764123540,2970.51,2971.7,2969.0,2971.13,450356.0
1764123600,2971.1,2971.14,2968.0,2968.27,664870.0
1764123660,2968.28,2968.64,2965.85,2965.85,598850.0
1764123720,2965.85,2967.59,2963.96,2964.78,915246.0
1764123780,2964.79,2967.08,2964.77,2965.03,276402.0
1764123840,2965.02,2965.95,2964.64,2965.38,446542.0
1764123900,2965.0,2965.13,2963.0,2963.29,651226.0
1764123960,2963.3,2963.72,2961.65,2962.33,1057906.0
1764124020,2962.33,2964.42,2962.33,2962.41,832476.0
1764124080,2962.2,2963.31,2961.15,2962.51,588038.0
1764124140,2962.5,2963.4,2962.5,2963.0,169346.0
1764124200,2963.0,2963.0,2960.6,2961.28,615498.0
1764124260,2961.28,2961.31,2957.73,2959.29,1654380.0
1764124320,2959.29,2962.82,2959.24,2960.84,1077382.0
1764124380,2960.87,2963.67,2960.44,2962.95,673402.0
1764124440,2962.61,2963.79,2960.12,2960.91,440014.0
1764124500,2961.4,2962.5,2960.45,2960.45,352202.0
1764124560,2960.45,2962.09,2959.18,2959.42,1182142.0
1764124620,2959.42,2959.53,2957.54,2958.54,1334282.0
1764124680,2958.41,2963.09,2957.89,2962.2,568916.0
1764124740,2962.2,2966.7,2962.19,2965.49,1131548.0
1764124800,2965.5,2965.81,2964.49,2965.13,371774.0
1764124860,2964.85,2968.09,2964.85,2968.08,1197944.0
1764124920,2968.24,2968.73,2966.52,2967.39,323502.0
1764124980,2967.39,2967.62,2963.24,2963.25,208092.0
1764125040,2963.24,2964.57,2963.24,2963.73,386844.0
1764125100,2963.88,2964.03,2961.77,2962.52,355908.0
1764125160,2962.53,2963.16,2960.0,2960.95,482576.0
1764125220,2960.76,2960.83,2959.1,2959.78,505994.0
1764125280,2959.78,2961.78,2959.77,2960.07,363132.0
1764125340,2960.08,2960.22,2959.23,2959.85,494988.0
1764125400,2959.84,2960.97,2959.1,2959.13,200396.0
1764125460,2959.13,2961.22,2959.12,2960.57,259160.0
1764125520,2960.57,2961.97,2960.43,2960.69,256486.0
1764125580,2960.69,2960.7,2959.01,2960.14,592850.0
1764125640,2960.49,2961.24,2960.48,2960.69,300400.0
1764125700,2960.69,2961.23,2960.41,2960.64,278264.0
1764125760,2960.64,2961.01,2958.34,2958.34,237414.0
1764125820,2958.34,2958.34,2956.81,2957.1,552884.0
1764125880,2957.1,2958.13,2955.2,2955.2,877342.0
1764125940,2955.44,2956.14,2955.21,2955.42,646864.0
1764126000,2955.41,2956.02,2953.27,2954.32,2084596.0
1764126060,2954.32,2955.95,2953.7,2955.4,1022906.0
1764126120,2955.41,2956.3,2954.0,2954.0,392016.0
1764126180,2954.0,2956.36,2953.11,2956.36,474374.0
1764126240,2956.35,2956.36,2954.49,2955.24,467104.0
1764126300,2955.24,2956.23,2955.14,2955.25,153662.0
1764126360,2955.25,2956.16,2955.14,2956.03,381466.0
1764126420,2956.03,2957.21,2953.71,2954.14,900150.0
1764126480,2954.14,2954.7,2951.65,2952.21,1249212.0
1764126540,2952.22,2952.97,2951.86,2951.98,948740.0
1764126600,2951.57,2952.52,2951.22,2952.24,1444168.0
1764126660,2952.51,2954.22,2952.51,2954.22,560800.0
1764126720,2954.22,2955.32,2953.81,2954.64,995802.0
1764126780,2954.64,2954.64,2953.81,2954.24,591586.0
1764126840,2954.25,2955.86,2954.24,2954.88,494028.0
1764126900,2954.89,2955.67,2954.0,2954.77,280600.0
1764126960,2954.77,2955.98,2954.0,2955.97,414842.0
1764127020,2955.97,2957.83,2955.97,2957.34,737262.0
1764127080,2957.17,2958.16,2956.76,2957.97,316082.0
1764127140,2957.97,2959.51,2957.97,2958.33,826846.0
1764127200,2958.32,2959.01,2957.37,2959.0,692498.0
1764127260,2959.0,2963.26,2958.83,2962.15,1467710.0
1764127320,2962.04,2962.98,2961.67,2962.66,453308.0
1764127380,2962.89,2962.89,2959.82,2960.19,1146598.0
1764127440,2960.2,2961.15,2960.01,2961.0,308856.0
1764127500,2960.99,2962.0,2960.85,2960.85,334726.0
1764127560,2960.85,2961.32,2960.12,2960.28,210414.0
1764127620,2960.28,2960.29,2957.64,2959.24,326202.0
1764127680,2959.24,2959.67,2958.66,2959.42,303172.0
1764127740,2959.42,2959.61,2958.32,2958.51,153934.0
1764127800,2958.07,2958.18,2955.46,2955.81,506216.0
1764127860,2955.81,2955.81,2947.49,2948.97,3696016.0
1764127920,2948.96,2950.15,2946.52,2946.53,1873254.0
1764127980,2946.52,2946.52,2941.38,2941.38,5198578.0
1764128040,2941.38,2942.19,2936.84,2938.51,5920942.0
1764128100,2938.43,2939.67,2937.72,2938.51,3988374.0
1764128160,2938.51,2941.79,2937.61,2940.83,3376764.0
1764128220,2940.83,2941.86,2940.0,2940.3,2779102.0
1764128280,2940.31,2940.31,2938.81,2939.19,1608382.0
1764128340,2938.81,2940.66,2938.81,2939.73,577404.0
1764128400,2939.74,2939.97,2933.73,2933.95,3258946.0
1764128460,2933.63,2935.0,2932.12,2934.17,3766698.0
1764128520,2934.34,2935.34,2933.61,2934.04,3207884.0
1764128580,2934.03,2935.35,2933.88,2935.0,783236.0
1764128640,2935.27,2935.27,2933.77,2934.48,917976.0
1764128700,2935.2,2935.2,2930.2,2930.7,2038982.0
1764128760,2930.78,2934.39,2929.43,2933.1,2710722.0
1764128820,2933.09,2934.51,2933.09,2934.51,539630.0
1764128880,2934.53,2934.53,2932.67,2933.16,652916.0
1764128940,2933.16,2934.71,2932.39,2933.28,1462502.0
1764129000,2933.43,2933.6,2929.12,2930.23,774330.0
1764129060,2930.24,2930.42,2927.53,2927.86,2272942.0
1764129120,2928.26,2932.44,2926.86,2932.13,3083476.0
1764129180,2932.13,2932.63,2928.34,2929.58,2026366.0
1764129240,2929.59,2929.59,2920.51,2921.86,6216492.0
1764129300,2921.87,2925.4,2921.87,2925.02,5431522.0
1764129360,2925.02,2926.75,2924.41,2925.85,1352710.0
1764129420,2925.85,2926.57,2924.63,2926.27,1892122.0
1764129480,2926.27,2926.27,2924.48,2924.49,473396.0
1764129540,2924.48,2926.02,2924.48,2925.54,931518.0
1764129600,2925.53,2928.03,2925.53,2927.68,2328864.0
1764129660,2927.69,2928.88,2927.27,2928.81,832276.0
1764129720,2928.81,2930.61,2928.64,2930.49,1728706.0
1764129780,2930.49,2931.57,2929.92,2931.07,1278408.0
1764129840,2931.07,2931.07,2930.61,2930.69,692812.0
1764129900,2930.64,2930.69,2927.32,2929.11,1199286.0
1764129960,2929.11,2929.13,2926.75,2927.01,847822.0
1764130020,2927.01,2929.02,2921.88,2921.89,2799136.0
1764130080,2921.97,2927.31,2920.1,2926.48,3098366.0
1764130140,2926.48,2926.49,2923.86,2924.59,975022.0
1764130200,2925.23,2925.24,2921.41,2922.74,1668716.0
1764130260,2922.74,2923.24,2919.25,2919.8,1404094.0
1764130320,2919.59,2922.39,2919.49,2922.06,1530576.0
1764130380,2922.05,2922.4,2921.29,2921.3,575636.0
1764130440,2921.57,2922.51,2921.07,2922.01,338330.0
1764130500,2922.01,2923.52,2922.01,2922.61,770210.0
1764130560,2922.62,2923.84,2921.53,2923.83,511552.0
1764130620,2923.84,2925.08,2923.06,2923.9,1050690.0
1764130680,2923.91,2925.65,2923.34,2925.25,762736.0
1764130740,2925.25,2925.8,2924.0,2925.8,305366.0
1764130800,2925.79,2926.53,2925.5,2926.32,721574.0
1764130860,2926.32,2929.51,2926.0,2929.51,1379680.0
1764130920,2929.52,2929.88,2928.69,2929.77,1082562.0
1764130980,2929.77,2931.84,2929.32,2931.79,2285804.0
1764131040,2931.79,2933.72,2931.59,2931.72,1447316.0
1764131100,2931.72,2932.32,2930.01,2932.32,741452.0
1764131160,2932.32,2934.0,2932.31,2933.09,1136188.0
1764131220,2933.1,2936.69,2932.86,2933.77,2816208.0
1764131280,2933.78,2933.95,2932.08,2932.43,1769124.0
1764131340,2932.43,2934.49,2932.29,2932.9,804406.0
1764131400,2932.89,2933.22,2931.7,2932.44,949964.0
1764131460,2932.45,2933.78,2932.18,2933.77,373866.0
1764131520,2933.77,2935.22,2931.79,2932.99,1495320.0
1764131580,2933.0,2933.76,2931.27,2932.12,789270.0
1764131640,2932.12,2932.38,2930.0,2931.54,1215768.0
1764131700,2931.54,2934.92,2930.68,2934.33,444088.0
1764131760,2934.33,2934.92,2933.98,2934.64,291916.0
1764131820,2934.63,2934.64,2931.49,2931.76,478686.0
1764131880,2931.76,2934.4,2931.75,2934.17,306138.0
1764131940,2933.99,2936.5,2933.99,2936.5,541732.0
1764132000,2936.32,2938.21,2933.82,2934.06,1487376.0
1764132060,2934.05,2935.03,2932.47,2932.48,1278460.0
1764132120,2932.47,2933.0,2931.51,2931.88,526512.0
1764132180,2931.88,2932.41,2931.88,2932.16,113526.0
1764132240,2932.16,2932.69,2931.28,2932.69,657252.0
1764132300,2932.69,2933.63,2932.05,2933.53,356326.0
1764132360,2933.53,2933.65,2932.99,2932.99,338318.0
1764132420,2932.91,2932.99,2931.66,2931.88,565588.0
1764132480,2931.88,2932.04,2931.0,2931.96,335562.0
1764132540,2931.96,2932.22,2928.87,2928.88,844096.0
1764132600,2928.92,2931.77,2928.91,2931.02,697794.0
1764132660,2931.02,2931.84,2930.89,2931.22,230030.0
1764132720,2931.22,2931.22,2929.42,2931.21,287780.0
1764132780,2931.21,2931.41,2929.65,2930.06,1165206.0
1764132840,2930.06,2930.77,2929.96,2930.08,403366.0
1764132900,2930.08,2930.73,2929.94,2930.39,202902.0
1764132960,2930.39,2930.4,2929.61,2930.28,274476.0
1764133020,2930.28,2930.5,2930.17,2930.3,232552.0
1764133080,2930.3,2931.0,2929.87,2930.99,474010.0
1764133140,2930.99,2930.99,2928.79,2929.19,386948.0
1764133200,2928.9,2930.28,2927.01,2929.2,949844.0
1764133260,2929.21,2930.64,2929.2,2929.89,593718.0
1764133320,2929.89,2931.08,2929.89,2930.2,522098.0
1764133380,2930.01,2930.23,2928.59,2929.96,172770.0
1764133440,2929.96,2931.07,2929.74,2930.88,189672.0
1764133500,2930.66,2930.67,2930.17,2930.51,965650.0
1764133560,2930.51,2933.0,2930.5,2932.85,745652.0
1764133620,2933.59,2936.82,2933.59,2934.58,2033960.0
1764133680,2934.58,2937.03,2934.58,2936.68,1101174.0
1764133740,2936.68,2937.61,2935.99,2936.0,1108552.0
1764133800,2935.99,2936.67,2935.71,2935.85,474278.0
1764133860,2935.68,2936.21,2934.85,2935.36,480228.0
1764133920,2935.36,2935.8,2934.14,2934.15,194126.0
1764133980,2934.15,2935.0,2933.54,2934.99,252622.0
1764134040,2935.0,2935.78,2934.69,2935.4,243392.0
1764134100,2935.4,2937.69,2935.4,2935.43,1364922.0
1764134160,2935.42,2938.95,2935.42,2938.61,963442.0
1764134220,2938.61,2944.62,2938.36,2942.76,4449620.0
1764134280,2942.43,2942.45,2940.84,2942.45,623548.0
1764134340,2942.4,2944.35,2942.04,2944.35,919182.0
1764134400,2944.34,2946.3,2942.44,2946.3,1020038.0
1764134460,2946.69,2950.89,2940.18,2940.19,5807074.0
1764134520,2940.18,2940.43,2938.87,2940.1,1011344.0
1764134580,2940.11,2940.11,2937.22,2937.88,1268066.0
1764134640,2937.88,2938.12,2936.29,2936.45,1292604.0
1764134700,2936.45,2936.66,2935.01,2936.14,904314.0
1764134760,2936.14,2936.83,2935.8,2936.62,601492.0
1764134820,2936.63,2937.22,2936.12,2936.64,684622.0
1764134880,2936.63,2938.41,2936.46,2937.96,648332.0
1764134940,2937.97,2939.61,2937.96,2939.61,1163108.0
1764135000,2939.73,2941.83,2939.61,2941.49,1186062.0
1764135060,2941.49,2942.6,2940.7,2942.6,395916.0
1764135120,2942.59,2944.76,2942.59,2942.91,605882.0
1764135180,2942.91,2943.45,2941.1,2942.1,472272.0
1764135240,2942.17,2943.57,2941.92,2943.47,474244.0
1764135300,2943.47,2943.58,2942.43,2943.55,178940.0
1764135360,2943.58,2945.35,2943.57,2944.48,513766.0
1764135420,2944.48,2945.0,2944.05,2944.99,362476.0
1764135480,2944.99,2946.0,2943.76,2943.96,543830.0
1764135540,2943.97,2944.99,2943.64,2944.99,434344.0
1764135600,2944.99,2946.62,2944.01,2944.56,741608.0
1764135660,2944.85,2944.86,2943.76,2944.15,446630.0
1764135720,2944.15,2944.61,2943.23,2944.26,260938.0
1764135780,2944.26,2944.81,2944.03,2944.13,169454.0
1764135840,2944.13,2944.53,2943.48,2943.5,280240.0
1764135900,2943.44,2944.17,2943.12,2943.64,360456.0
1764135960,2943.64,2943.76,2940.4,2943.36,691208.0
1764136020,2943.05,2944.8,2942.86,2943.65,845498.0
1764136080,2943.75,2943.83,2940.98,2941.56,403896.0
1764136140,2941.56,2944.7,2941.56,2943.56,496082.0
1764136200,2943.24,2943.56,2941.56,2942.84,578338.0
1764136260,2942.85,2943.49,2942.15,2942.24,252180.0
1764136320,2942.24,2942.24,2940.42,2941.34,627782.0
1764136380,2941.46,2941.53,2939.52,2939.95,361304.0
1764136440,2939.98,2943.91,2939.97,2943.61,429380.0
1764136500,2944.3,2947.28,2944.25,2945.7,1122316.0
1764136560,2945.71,2945.71,2944.29,2944.64,270234.0
1764136620,2944.65,2945.15,2944.07,2945.15,779722.0
1764136680,2945.15,2945.15,2940.72,2942.24,471990.0
1764136740,2942.54,2943.0,2941.73,2943.0,239930.0
1764136800,2942.0,2943.66,2941.5,2942.44,585276.0
1764136860,2942.83,2942.83,2940.62,2941.0,616466.0
1764136920,2941.28,2943.51,2941.0,2941.6,744726.0
1764136980,2941.81,2947.15,2941.8,2945.32,772684.0
1764137040,2945.31,2946.8,2945.08,2946.03,364222.0
1764137100,2946.03,2948.39,2946.03,2947.75,1281310.0
1764137160,2947.75,2948.11,2946.0,2948.1,600850.0
1764137220,2948.1,2948.36,2944.82,2946.51,790868.0
1764137280,2946.52,2948.24,2946.27,2948.0,875158.0
1764137340,2948.0,2953.91,2947.99,2951.24,2195062.0
1764137400,2951.22,2951.22,2947.19,2948.06,1464256.0
1764137460,2948.06,2948.39,2945.57,2946.08,817430.0
1764137520,2946.23,2946.28,2944.44,2945.87,506292.0
1764137580,2945.88,2949.61,2945.88,2948.89,703708.0
1764137640,2948.88,2949.44,2948.39,2948.66,363714.0
1764137700,2948.66,2950.43,2947.91,2948.07,826370.0
1764137760,2947.91,2947.92,2940.19,2940.61,1945522.0
1764137820,2940.92,2943.24,2940.92,2942.67,764654.0
1764137880,2942.81,2942.81,2934.89,2937.24,4369180.0
1764137940,2937.24,2937.53,2933.48,2936.67,1944328.0
1764138000,2936.81,2937.93,2935.99,2936.39,459136.0
1764138060,2936.12,2936.59,2933.55,2934.33,1780476.0
1764138120,2934.32,2938.1,2934.32,2938.1,2981164.0
1764138180,2938.09,2938.36,2937.67,2938.35,240326.0
1764138240,2938.49,2940.18,2938.03,2938.04,674656.0
1764138300,2938.47,2938.91,2937.55,2938.31,352060.0
1764138360,2938.32,2938.32,2936.83,2938.04,642214.0
1764138420,2938.04,2939.1,2937.76,2939.1,643672.0
1764138480,2939.09,2939.75,2938.46,2938.47,534200.0
1764138540,2938.46,2938.47,2936.28,2937.77,755432.0
1764138600,2937.76,2938.05,2936.3,2936.3,397118.0
1764138660,2936.29,2937.6,2935.76,2935.77,316256.0
1764138720,2935.77,2937.21,2931.38,2931.74,1096684.0
1764138780,2931.41,2933.4,2931.41,2932.66,993346.0
1764138840,2932.67,2933.39,2932.33,2932.74,571818.0
1764138900,2932.73,2934.66,2932.6,2934.19,470136.0
1764138960,2934.18,2936.74,2933.34,2935.77,1083938.0
1764139020,2935.76,2936.57,2935.46,2935.83,262332.0
1764139080,2935.83,2936.13,2934.03,2934.4,554860.0
1764139140,2934.8,2940.17,2934.24,2938.91,961958.0
1764139200,2938.92,2941.76,2938.91,2941.43,1007422.0
1764139260,2941.13,2941.13,2939.63,2939.92,1211306.0
1764139320,2939.92,2942.89,2939.92,2942.3,1292922.0
1764139380,2942.25,2942.26,2940.15,2941.57,896998.0
1764139440,2941.57,2943.08,2941.27,2942.75,632596.0
1764139500,2942.74,2943.49,2937.44,2937.7,2747926.0
1764139560,2937.71,2938.43,2937.32,2937.65,360618.0
1764139620,2937.65,2938.13,2937.01,2937.67,408468.0
1764139680,2937.67,2938.66,2937.67,2938.37,658902.0
1764139740,2938.36,2940.57,2938.36,2939.91,785914.0
1764139800,2940.12,2940.93,2939.21,2940.93,305416.0
1764139860,2940.92,2944.63,2940.6,2943.78,1152718.0
1764139920,2943.78,2946.75,2943.45,2945.28,1221416.0
1764139980,2945.28,2947.6,2945.04,2946.74,1979416.0
1764140040,2946.75,2947.3,2945.82,2946.11,457884.0
1764140100,2946.11,2946.6,2945.61,2946.24,410128.0
1764140160,2946.24,2947.24,2945.56,2946.43,654240.0
1764140220,2946.44,2947.43,2945.59,2945.59,754040.0
1764140280,2945.59,2946.52,2944.32,2944.99,564522.0
1764140340,2945.0,2946.39,2944.62,2944.65,551728.0
1764140400,2944.65,2945.76,2943.88,2944.8,498794.0
1764140460,2944.8,2946.3,2944.49,2946.3,392716.0
1764140520,2946.49,2947.28,2946.0,2946.68,651568.0
1764140580,2946.68,2946.68,2940.46,2942.03,1152082.0
1764140640,2942.02,2942.97,2940.85,2940.87,553898.0
1764140700,2940.86,2942.25,2940.86,2941.37,333110.0
1764140760,2941.37,2942.3,2937.98,2937.98,380722.0
1764140820,2937.85,2940.51,2937.84,2939.91,509044.0
1764140880,2939.91,2940.08,2938.98,2939.75,359250.0
1764140940,2939.74,2941.71,2939.74,2940.93,185474.0
1764141000,2940.94,2940.94,2938.25,2940.14,696404.0
1764141060,2940.13,2940.13,2939.17,2939.49,104300.0
1764141120,2939.5,2939.8,2939.01,2939.65,264742.0
1764141180,2939.49,2940.64,2938.5,2938.5,246016.0
1764141240,2938.51,2939.68,2938.51,2939.3,254296.0
1764141300,2939.31,2940.65,2938.79,2940.28,950752.0
1764141360,2940.29,2943.19,2940.29,2941.68,556662.0
1764141420,2941.68,2944.92,2941.68,2943.57,372362.0
1764141480,2943.56,2946.36,2942.65,2945.13,1244624.0
1764141540,2945.13,2945.13,2942.0,2942.4,629556.0
1764141600,2942.4,2944.36,2940.76,2944.32,783902.0
1764141660,2944.32,2944.89,2940.54,2941.6,437210.0
1764141720,2941.92,2947.99,2941.92,2946.45,954062.0
1764141780,2946.24,2946.24,2944.65,2944.65,359256.0
1764141840,2944.65,2945.63,2944.51,2945.4,255792.0
1764141900,2944.68,2944.86,2942.63,2942.65,748312.0
1764141960,2942.66,2943.2,2941.17,2941.59,389678.0
1764142020,2941.4,2943.43,2940.76,2943.43,271356.0
1764142080,2943.43,2944.5,2942.1,2944.28,204204.0
1764142140,2944.28,2944.84,2944.28,2944.31,174920.0
1764142200,2944.3,2944.6,2943.35,2944.08,360496.0
1764142260,2944.08,2944.24,2942.13,2943.3,650174.0
1764142320,2943.31,2943.77,2942.38,2943.06,274154.0
1764142380,2943.06,2944.14,2940.02,2940.17,1015248.0
1764142440,2940.18,2944.16,2940.17,2944.15,340222.0
1764142500,2944.16,2944.16,2941.99,2942.23,367056.0
1764142560,2942.0,2943.11,2941.82,2942.69,464662.0
1764142620,2942.56,2942.69,2941.52,2941.52,297866.0
1764142680,2941.46,2941.89,2938.29,2940.44,767856.0
1764142740,2940.45,2940.45,2938.48,2938.48,816054.0
1764142800,2938.34,2938.36,2936.86,2937.15,960226.0
1764142860,2937.16,2937.16,2935.79,2935.79,585046.0
1764142920,2935.65,2936.51,2934.02,2936.42,1333604.0
1764142980,2936.42,2936.42,2933.94,2935.32,954832.0
1764143040,2935.32,2936.64,2935.32,2936.37,277310.0
1764143100,2936.37,2936.65,2935.26,2935.64,489438.0
1764143160,2935.63,2935.64,2934.46,2934.46,260128.0
1764143220,2934.47,2936.26,2934.47,2936.25,404932.0
1764143280,2936.25,2937.57,2935.61,2937.56,482044.0
1764143340,2938.01,2940.93,2938.0,2939.77,860980.0
1764143400,2939.77,2939.77,2937.42,2938.23,576426.0
1764143460,2938.43,2939.26,2937.5,2938.31,936812.0
1764143520,2938.32,2938.47,2937.87,2937.88,413840.0
1764143580,2937.87,2937.88,2936.53,2937.21,311316.0
1764143640,2937.2,2937.2,2935.35,2935.88,747654.0
1764143700,2935.32,2939.52,2935.0,2938.25,813754.0
1764143760,2938.25,2939.41,2938.25,2938.61,499502.0
1764143820,2938.6,2940.93,2938.6,2940.93,439278.0
1764143880,2940.93,2943.85,2940.93,2943.15,1358942.0
1764143940,2943.16,2943.16,2941.27,2943.05,1196406.0
1764144000,2943.04,2950.65,2941.56,2943.41,3541090.0
1764144060,2943.16,2943.46,2940.4,2941.75,820924.0
1764144120,2941.61,2941.61,2939.81,2940.99,472060.0
1764144180,2941.0,2941.0,2938.0,2938.66,479758.0
1764144240,2938.66,2940.19,2938.58,2938.69,577514.0
1764144300,2938.68,2938.68,2936.0,2936.13,932632.0
1764144360,2936.12,2937.51,2936.1,2937.24,784444.0
1764144420,2937.47,2938.47,2935.45,2935.71,847392.0
1764144480,2935.72,2935.95,2934.44,2935.05,1034628.0
1764144540,2935.57,2936.0,2934.6,2935.03,1021766.0
1764144600,2935.03,2936.0,2934.38,2934.38,365128.0
1764144660,2934.37,2935.33,2933.4,2934.45,685986.0
1764144720,2934.41,2935.8,2934.14,2934.64,393514.0
1764144780,2934.78,2935.73,2933.92,2934.61,240330.0
1764144840,2934.7,2935.23,2928.81,2930.95,2247498.0
1764144900,2930.96,2933.33,2930.58,2933.14,695216.0
1764144960,2932.31,2932.31,2930.09,2931.56,790510.0
1764145020,2931.56,2934.54,2930.97,2932.14,1463460.0
1764145080,2932.14,2932.14,2929.03,2929.44,1438426.0
1764145140,2929.43,2929.44,2926.85,2927.83,1605424.0
1764145200,2927.84,2928.74,2926.7,2927.99,1130122.0
1764145260,2927.99,2928.98,2927.1,2928.98,535660.0
1764145320,2928.98,2928.98,2926.32,2927.84,1521608.0
1764145380,2927.84,2927.84,2926.26,2926.71,1332714.0
1764145440,2926.72,2927.04,2926.0,2926.4,1094246.0
1764145500,2926.08,2926.09,2923.18,2925.75,1794172.0
1764145560,2925.75,2925.81,2924.52,2924.73,1256628.0
1764145620,2924.72,2925.91,2924.53,2925.41,1180592.0
1764145680,2925.4,2926.47,2925.24,2926.06,678322.0
1764145740,2926.06,2926.25,2921.74,2923.32,2026750.0
1764145800,2923.33,2926.22,2923.32,2926.21,2241808.0
1764145860,2926.22,2926.68,2925.62,2925.67,836910.0
1764145920,2925.61,2925.97,2923.43,2923.45,725432.0
1764145980,2923.45,2924.42,2923.29,2923.74,652702.0
1764146040,2923.75,2924.9,2921.45,2921.46,1050978.0
1764146100,2921.49,2921.72,2916.91,2920.85,5591964.0
1764146160,2920.86,2920.86,2917.71,2917.82,1276092.0
1764146220,2917.82,2918.24,2915.56,2915.56,1522332.0
1764146280,2915.42,2916.62,2912.13,2915.63,3060724.0
1764146340,2915.33,2918.18,2914.7,2918.18,1232964.0
1764146400,2918.17,2918.9,2917.86,2918.31,810934.0
1764146460,2918.55,2919.9,2918.55,2919.22,743044.0
1764146520,2919.4,2920.15,2919.21,2920.15,955050.0
1764146580,2920.07,2920.49,2919.28,2919.46,830742.0
1764146640,2919.55,2919.58,2918.18,2918.18,646472.0
1764146700,2918.18,2918.19,2916.58,2917.88,1055260.0
1764146760,2917.87,2920.25,2917.87,2919.25,1073244.0
1764146820,2919.25,2919.55,2916.8,2916.81,680548.0
1764146880,2916.81,2917.53,2914.56,2917.28,1706200.0
1764146940,2917.28,2919.86,2917.1,2919.71,510946.0
1764147000,2919.71,2919.84,2916.65,2916.66,720750.0
1764147060,2916.65,2916.66,2915.56,2915.73,556990.0
1764147120,2915.73,2916.33,2915.0,2915.55,1008810.0
1764147180,2915.56,2916.32,2912.53,2913.18,1900966.0
1764147240,2913.18,2914.68,2913.18,2913.75,512578.0
1764147300,2913.75,2913.75,2911.17,2912.19,1477620.0
1764147360,2912.2,2913.77,2912.19,2913.54,1225694.0
1764147420,2913.55,2913.65,2910.46,2910.74,2305482.0
1764147480,2910.75,2911.94,2910.74,2911.36,581044.0
1764147540,2911.35,2912.0,2910.95,2911.82,554396.0
1764147600,2911.83,2912.0,2909.5,2911.25,2879204.0
1764147660,2911.26,2912.69,2910.0,2912.03,1053310.0
1764147720,2912.89,2915.24,2912.88,2913.78,2678628.0
1764147780,2913.77,2915.01,2913.04,2914.35,1553452.0
1764147840,2914.35,2915.13,2913.16,2913.98,851776.0
1764147900,2914.14,2914.4,2912.07,2912.86,1086312.0
1764147960,2912.87,2913.65,2906.98,2907.39,3680596.0
1764148020,2907.54,2909.16,2907.25,2908.91,1308276.0
1764148080,2908.76,2910.36,2908.1,2908.93,1659812.0
1764148140,2908.93,2910.0,2906.74,2906.92,1505092.0
1764148200,2906.81,2910.0,2906.52,2909.99,1447308.0
1764148260,2909.99,2912.37,2909.86,2911.5,1339052.0
1764148320,2911.51,2915.96,2911.38,2915.57,1583582.0
1764148380,2915.39,2915.39,2913.47,2915.35,1686366.0
1764148440,2915.34,2916.0,2914.21,2914.58,836634.0
1764148500,2914.58,2914.58,2912.24,2912.84,1142954.0
1764148560,2912.83,2914.03,2912.01,2912.2,924700.0
1764148620,2912.2,2912.74,2909.18,2910.7,1035258.0
1764148680,2911.23,2913.11,2911.08,2913.01,645032.0
1764148740,2913.48,2914.91,2913.48,2914.32,1630628.0
1764148800,2914.32,2914.46,2909.52,2909.53,646342.0
1764148860,2909.3,2910.0,2908.68,2909.69,749236.0
1764148920,2909.73,2911.37,2909.6,2910.31,510258.0
1764148980,2910.31,2910.6,2908.33,2908.33,636180.0
1764149040,2908.34,2913.49,2908.33,2912.8,729012.0
1764149100,2912.81,2912.81,2910.48,2910.69,366312.0
1764149160,2910.79,2914.25,2910.79,2914.22,1360412.0
1764149220,2914.22,2914.36,2911.8,2911.84,878900.0
1764149280,2911.85,2912.55,2911.56,2912.55,512392.0
1764149340,2912.19,2913.66,2910.0,2910.0,1291482.0
1764149400,2910.01,2911.22,2909.35,2909.86,1369272.0
1764149460,2909.87,2911.07,2909.17,2911.05,555782.0
1764149520,2911.06,2912.99,2906.7,2906.71,1106498.0
1764149580,2906.5,2906.5,2902.77,2904.55,3994628.0
1764149640,2904.55,2904.99,2902.0,2902.83,4237644.0
1764149700,2902.82,2904.15,2901.72,2902.38,1981156.0
1764149760,2902.38,2905.68,2901.69,2905.68,1229210.0
1764149820,2905.84,2906.57,2905.65,2905.81,760518.0
1764149880,2905.81,2907.31,2903.73,2904.25,1075868.0
1764149940,2904.0,2908.17,2903.37,2906.1,1291460.0
1764150000,2906.1,2908.57,2905.13,2907.89,1030058.0
1764150060,2907.88,2908.74,2907.68,2908.32,1951320.0
1764150120,2908.33,2910.0,2908.32,2908.63,900714.0
1764150180,2908.64,2908.97,2908.33,2908.71,280678.0
1764150240,2908.71,2909.42,2907.65,2907.66,883952.0
1764150300,2907.66,2908.29,2906.51,2906.59,815172.0
1764150360,2906.6,2906.6,2904.9,2904.91,532836.0
1764150420,2904.57,2905.21,2903.88,2903.88,1107062.0
1764150480,2904.17,2905.0,2903.98,2904.89,578948.0
1764150540,2904.89,2904.9,2903.59,2904.02,631756.0
1764150600,2903.86,2905.61,2903.7,2903.99,1140722.0
1764150660,2903.99,2905.13,2903.33,2903.33,473932.0
1764150720,2903.33,2906.3,2902.28,2905.42,1345528.0
1764150780,2905.42,2905.62,2903.0,2903.01,642546.0
1764150840,2903.2,2903.64,2901.0,2901.2,1546756.0
1764150900,2901.2,2902.34,2901.1,2902.03,656802.0
1764150960,2901.87,2902.3,2901.43,2901.99,542854.0
1764151020,2901.91,2902.85,2901.25,2902.51,870370.0
1764151080,2902.51,2904.25,2902.51,2903.29,985432.0
1764151140,2903.29,2905.89,2903.28,2905.84,923618.0
1764151200,2905.84,2908.41,2905.83,2908.38,1507504.0
1764151260,2908.21,2910.64,2908.17,2910.47,2258210.0
1764151320,2910.38,2914.88,2910.02,2914.62,3196980.0
1764151380,2914.51,2915.2,2911.51,2915.04,4094012.0
1764151440,2915.04,2916.56,2915.03,2915.37,1731720.0
1764151500,2915.37,2915.56,2910.98,2912.71,2393166.0
1764151560,2912.94,2913.89,2912.24,2912.38,859888.0
1764151620,2912.92,2912.93,2911.46,2911.76,864076.0
1764151680,2911.76,2912.98,2911.64,2912.49,942932.0
1764151740,2912.49,2913.64,2911.32,2911.33,939046.0
1764151800,2911.33,2914.14,2910.8,2913.73,2007932.0
1764151860,2913.74,2913.74,2913.01,2913.29,276116.0
1764151920,2913.3,2914.09,2911.68,2911.87,730590.0
1764151980,2911.88,2913.38,2910.72,2913.15,1379050.0
1764152040,2913.15,2914.07,2911.49,2911.49,1423100.0
1764152100,2911.48,2911.7,2907.42,2908.57,1817646.0
1764152160,2908.58,2910.11,2908.57,2909.49,363160.0
1764152220,2909.5,2910.73,2908.53,2910.67,410146.0
1764152280,2910.48,2912.46,2910.3,2912.14,987638.0
1764152340,2912.13,2912.14,2909.44,2909.85,711216.0
1764152400,2909.75,2909.75,2907.48,2908.76,1692284.0
1764152460,2908.53,2908.53,2904.47,2906.52,1167728.0
1764152520,2906.51,2908.15,2906.14,2907.44,691428.0
1764152580,2907.44,2909.12,2907.1,2908.72,507426.0
1764152640,2908.72,2909.09,2907.65,2907.65,950952.0
1764152700,2907.65,2910.71,2907.03,2910.7,694270.0
1764152760,2910.71,2912.43,2910.71,2911.82,338990.0
1764152820,2911.82,2913.31,2911.33,2912.01,921380.0
1764152880,2912.01,2914.51,2911.91,2914.5,1111020.0
1764152940,2914.51,2915.23,2913.73,2913.81,1129064.0
1764153000,2913.82,2914.41,2912.38,2912.59,497002.0
1764153060,2912.59,2912.59,2911.01,2911.01,402488.0
1764153120,2910.51,2910.51,2907.45,2907.91,706198.0
1764153180,2907.92,2910.46,2907.56,2907.6,1225308.0
1764153240,2907.6,2908.83,2906.77,2907.64,2318522.0
1764153300,2907.64,2908.32,2904.16,2905.44,1481278.0
1764153360,2905.8,2908.93,2905.8,2907.99,1168576.0
1764153420,2907.96,2909.3,2906.62,2908.85,1197006.0
1764153480,2908.67,2908.67,2908.05,2908.05,320838.0
1764153540,2908.06,2908.59,2907.45,2907.45,170394.0
1764153600,2907.46,2911.71,2907.46,2910.72,411638.0
1764153660,2910.72,2912.84,2910.67,2912.71,367166.0
1764153720,2912.64,2912.91,2911.84,2912.46,345942.0
1764153780,2912.46,2912.46,2910.62,2910.63,345390.0
1764153840,2910.63,2911.27,2910.23,2911.22,303296.0
1764153900,2911.22,2911.27,2910.19,2911.27,167728.0
1764153960,2911.26,2911.27,2910.18,2910.62,284602.0
1764154020,2910.45,2910.61,2908.55,2910.3,774896.0
1764154080,2910.3,2910.3,2908.72,2908.73,223534.0
1764154140,2908.94,2911.96,2908.93,2911.36,374982.0
1764154200,2911.35,2913.0,2909.94,2912.6,662446.0
1764154260,2912.6,2914.04,2912.12,2913.49,426202.0
1764154320,2913.48,2913.62,2913.35,2913.4,750324.0
1764154380,2913.39,2913.77,2912.69,2913.06,379660.0
1764154440,2913.07,2914.21,2912.69,2913.3,885112.0
1764154500,2913.58,2914.21,2912.63,2912.71,226530.0
1764154560,2912.7,2912.84,2912.53,2912.57,249464.0
1764154620,2912.67,2913.76,2912.67,2912.9,329354.0
1764154680,2912.91,2912.91,2912.53,2912.85,240778.0
1764154740,2912.85,2912.85,2912.61,2912.74,129316.0
1764154800,2912.74,2912.74,2910.59,2910.9,646958.0
1764154860,2910.91,2911.1,2909.39,2909.8,1539460.0
1764154920,2909.8,2910.64,2908.14,2908.85,1025914.0
1764154980,2908.85,2909.24,2907.8,2908.71,722926.0
1764155040,2908.7,2909.6,2908.7,2908.71,200046.0
1764155100,2908.71,2911.18,2908.01,2910.5,471142.0
1764155160,2910.37,2912.61,2909.66,2912.6,791626.0
1764155220,2912.61,2914.26,2912.0,2912.0,1191704.0
1764155280,2912.01,2912.58,2911.0,2911.01,302188.0
1764155340,2911.01,2912.93,2911.0,2912.34,988236.0
1764155400,2912.34,2915.14,2912.29,2914.95,1327008.0
1764155460,2914.95,2915.44,2913.45,2914.1,777036.0
1764155520,2913.84,2916.24,2913.5,2915.86,578002.0
1764155580,2915.86,2916.76,2915.39,2915.51,574844.0
1764155640,2915.51,2915.79,2914.62,2914.62,429030.0
1764155700,2914.62,2915.82,2913.68,2913.68,727334.0
1764155760,2913.68,2913.69,2910.22,2911.3,887118.0
1764155820,2911.3,2915.23,2911.3,2914.28,631550.0
1764155880,2914.27,2914.45,2913.39,2913.39,195302.0
1764155940,2912.9,2913.03,2912.1,2912.45,328110.0
1764156000,2912.46,2912.79,2912.0,2912.56,446334.0
1764156060,2912.56,2913.27,2911.6,2911.61,200956.0
1764156120,2912.5,2913.76,2912.5,2913.04,581998.0
1764156180,2913.04,2913.04,2912.53,2912.54,281088.0
1764156240,2912.17,2912.92,2911.54,2911.55,540468.0
1764156300,2911.55,2912.61,2911.34,2911.49,567982.0
1764156360,2910.82,2912.55,2910.63,2911.43,493420.0
1764156420,2911.43,2913.34,2910.75,2910.95,752408.0
1764156480,2910.95,2911.75,2909.28,2909.28,834396.0
1764156540,2909.29,2909.55,2908.48,2909.39,473626.0
1764156600,2909.4,2910.02,2909.25,2909.56,312024.0
1764156660,2909.56,2909.56,2907.01,2909.06,731340.0
1764156720,2909.06,2910.03,2907.31,2907.59,388038.0
1764156780,2907.84,2907.84,2905.93,2906.38,771398.0
1764156840,2906.38,2908.12,2906.22,2907.91,1925556.0
1764156900,2908.11,2909.7,2907.17,2909.58,743374.0
1764156960,2909.59,2911.37,2909.58,2910.38,624252.0
1764157020,2910.39,2910.39,2907.58,2907.76,279960.0
1764157080,2908.12,2908.74,2907.57,2907.57,163972.0
1764157140,2907.57,2909.38,2907.32,2908.76,191488.0
1764157200,2908.76,2913.29,2908.29,2912.98,1145958.0
1764157260,2912.98,2913.55,2911.77,2913.55,447730.0
1764157320,2913.54,2914.41,2912.1,2912.33,466082.0
1764157380,2912.33,2913.61,2912.32,2913.21,389506.0
1764157440,2913.21,2913.35,2912.8,2913.34,503520.0
1764157500,2913.34,2914.74,2912.98,2913.99,898746.0
1764157560,2913.99,2914.13,2913.36,2913.36,327824.0
1764157620,2913.07,2913.07,2910.59,2910.87,877022.0
1764157680,2910.86,2910.87,2909.37,2909.87,878202.0
1764157740,2909.87,2910.83,2908.62,2908.91,434782.0
1764157800,2908.91,2910.05,2908.67,2909.48,1031486.0
1764157860,2909.47,2911.18,2909.14,2911.0,247302.0
1764157920,2911.0,2912.17,2910.4,2911.08,439418.0
1764157980,2911.56,2912.99,2911.55,2912.35,590052.0
1764158040,2912.35,2912.66,2911.63,2912.01,917452.0
1764158100,2912.01,2913.1,2911.7,2911.85,468080.0
1764158160,2911.85,2913.36,2911.11,2912.77,408476.0
1764158220,2912.78,2913.09,2911.63,2912.08,274850.0
1764158280,2912.08,2912.65,2911.21,2912.03,381842.0
1764158340,2912.03,2913.14,2912.0,2912.82,437028.0
1764158400,2912.45,2914.98,2912.23,2914.86,1390036.0
1764158460,2914.86,2916.05,2914.15,2915.66,1282670.0
1764158520,2916.05,2916.5,2911.2,2911.83,1149182.0
1764158580,2911.86,2911.86,2900.0,2903.54,7152608.0
1764158640,2903.25,2903.78,2891.02,2895.81,15366340.0
1764158700,2895.62,2898.78,2893.39,2898.4,4120358.0
1764158760,2898.26,2899.77,2897.0,2897.18,1826694.0
1764158820,2897.19,2898.77,2895.38,2897.78,1730670.0
1764158880,2897.15,2897.15,2887.98,2892.36,5339392.0
1764158940,2892.28,2896.64,2891.53,2895.38,2999008.0
1764159000,2895.38,2895.8,2892.96,2894.99,2492098.0
1764159060,2895.0,2900.25,2895.0,2900.25,3166554.0
1764159120,2900.2,2900.21,2894.02,2895.45,2698280.0
1764159180,2895.84,2895.85,2894.13,2894.79,1310004.0
1764159240,2894.8,2895.8,2891.29,2891.43,1632342.0
1764159300,2891.66,2895.35,2889.93,2891.53,2597406.0
1764159360,2891.89,2892.89,2888.84,2892.48,4392982.0
1764159420,2892.51,2895.74,2892.48,2894.78,2370870.0
1764159480,2894.78,2895.89,2893.08,2893.24,1123144.0
1764159540,2893.47,2893.47,2890.1,2891.25,1440874.0
1764159600,2891.25,2892.0,2890.33,2891.73,1072152.0
1764159660,2891.74,2891.74,2887.32,2888.91,3160104.0
1764159720,2888.97,2897.0,2888.97,2896.91,2059888.0
1764159780,2896.91,2897.76,2895.05,2895.07,1930656.0
1764159840,2895.32,2898.65,2895.32,2897.57,1060702.0
1764159900,2897.56,2899.85,2897.11,2898.38,1473250.0
1764159960,2898.25,2898.39,2896.31,2897.69,1263112.0
1764160020,2897.8,2899.64,2897.25,2897.63,699410.0
1764160080,2897.63,2900.8,2897.62,2899.75,1980792.0
1764160140,2899.75,2899.75,2899.01,2899.23,476984.0
1764160200,2899.24,2899.56,2895.78,2896.44,863812.0
1764160260,2897.16,2899.0,2897.02,2897.91,745208.0
1764160320,2897.91,2899.22,2897.76,2897.89,731596.0
1764160380,2897.95,2898.7,2897.41,2898.21,569950.0
1764160440,2898.21,2898.61,2897.01,2897.01,398044.0
1764160500,2896.8,2897.33,2895.98,2897.33,835284.0
1764160560,2897.33,2901.27,2897.33,2900.64,1630198.0
1764160620,2901.12,2901.37,2899.28,2899.28,1333696.0
1764160680,2899.29,2899.46,2897.74,2898.0,563498.0
1764160740,2897.85,2898.93,2897.01,2897.94,487352.0
1764160800,2898.31,2900.12,2896.15,2899.53,756460.0
1764160860,2899.54,2902.89,2899.4,2902.47,1459460.0
1764160920,2902.48,2902.65,2900.91,2902.25,1068800.0
1764160980,2902.25,2902.73,2901.62,2901.63,2078160.0
1764161040,2901.55,2902.51,2899.6,2899.61,1466710.0
1764161100,2899.61,2900.83,2899.61,2900.01,1974476.0
1764161160,2900.0,2901.92,2900.0,2900.17,741400.0
1764161220,2900.18,2901.43,2899.42,2901.42,607578.0
1764161280,2901.44,2902.43,2900.87,2900.87,643542.0
1764161340,2900.88,2901.0,2899.0,2900.84,788642.0
1764161400,2900.77,2902.57,2900.77,2901.98,862734.0
1764161460,2901.98,2901.98,2900.58,2901.39,1683118.0
1764161520,2900.7,2900.7,2899.52,2899.83,1241694.0
1764161580,2899.82,2900.42,2899.22,2899.39,951842.0
1764161640,2899.4,2900.96,2899.18,2900.95,474460.0
1764161700,2900.95,2902.36,2899.88,2902.36,626866.0
1764161760,2901.61,2902.24,2901.08,2901.25,742882.0
1764161820,2901.24,2901.25,2900.5,2901.19,468564.0
1764161880,2901.18,2901.19,2900.14,2900.14,415202.0
1764161940,2900.14,2901.07,2899.9,2900.01,672628.0
1764162000,2899.95,2901.92,2898.87,2901.8,934140.0
1764162060,2901.81,2902.16,2898.15,2898.16,688358.0
1764162120,2898.15,2900.0,2898.15,2899.54,1295594.0
1764162180,2899.55,2902.5,2899.54,2902.25,506058.0
1764162240,2902.26,2902.48,2900.07,2901.2,515654.0
1764162300,2901.01,2906.26,2900.72,2905.13,2338602.0
1764162360,2905.12,2905.12,2902.07,2903.75,608800.0
1764162420,2903.75,2904.01,2902.2,2902.76,1483182.0
1764162480,2902.77,2904.77,2902.54,2903.08,445616.0
1764162540,2903.08,2903.08,2902.14,2902.99,531192.0
1764162600,2903.0,2903.22,2900.6,2902.92,456562.0
1764162660,2902.93,2904.0,2902.52,2903.85,501034.0
1764162720,2904.5,2905.15,2903.99,2904.75,165310.0
1764162780,2904.55,2905.0,2904.01,2904.04,1153248.0
1764162840,2904.04,2904.05,2901.51,2901.51,438410.0
1764162900,2901.51,2904.83,2901.02,2904.15,1235018.0
1764162960,2904.14,2908.7,2903.53,2908.17,1443846.0
1764163020,2908.18,2908.75,2906.24,2906.25,1413140.0
1764163080,2906.18,2912.23,2905.3,2910.92,3480296.0
1764163140,2910.92,2912.83,2910.91,2911.02,2553348.0
1764163200,2911.02,2914.47,2911.02,2913.54,2094636.0
1764163260,2913.55,2913.56,2912.07,2912.68,997852.0
1764163320,2912.7,2912.7,2910.15,2910.39,625758.0
1764163380,2910.31,2910.97,2910.04,2910.97,792688.0
1764163440,2911.46,2912.89,2911.46,2911.94,430384.0
1764163500,2911.94,2913.49,2911.94,2913.04,1014348.0
1764163560,2913.05,2914.28,2913.0,2913.68,612168.0
1764163620,2913.7,2913.98,2912.68,2912.99,697046.0
1764163680,2913.0,2913.7,2912.8,2913.45,259734.0
1764163740,2913.45,2914.9,2911.83,2912.06,1907900.0
1764163800,2913.31,2918.45,2910.43,2911.88,5042794.0
1764163860,2911.66,2911.66,2906.54,2908.2,3218792.0
1764163920,2908.21,2909.76,2907.45,2909.16,692690.0
1764163980,2909.15,2910.71,2908.39,2909.0,1181366.0
1764164040,2909.0,2909.0,2907.01,2908.99,740942.0
1764164100,2908.98,2912.89,2908.98,2912.73,506988.0
1764164160,2912.72,2912.73,2910.73,2911.6,531656.0
1764164220,2911.61,2920.0,2911.6,2919.99,8614920.0
1764164280,2919.71,2924.3,2919.4,2923.72,5209746.0
1764164340,2923.71,2924.44,2922.53,2923.52,3220514.0
1764164400,2923.51,2929.56,2923.51,2929.26,6874680.0
1764164460,2929.84,2929.84,2925.32,2926.61,2998462.0
1764164520,2926.74,2928.3,2923.61,2923.78,1759538.0
1764164580,2923.91,2923.92,2920.68,2922.48,1116270.0
1764164640,2922.47,2922.67,2919.88,2922.17,1758322.0
1764164700,2922.36,2922.66,2921.0,2921.66,894502.0
1764164760,2921.66,2926.54,2921.66,2925.16,2548898.0
1764164820,2925.11,2925.68,2924.01,2924.94,719548.0
1764164880,2924.74,2925.6,2923.49,2925.09,1166302.0
1764164940,2924.97,2925.61,2923.39,2924.47,1357352.0
1764165000,2924.51,2929.67,2923.0,2928.36,4008678.0
1764165060,2928.58,2929.35,2924.0,2924.34,931438.0
1764165120,2924.35,2925.0,2922.76,2924.06,907778.0
1764165180,2923.76,2925.86,2923.49,2925.21,481200.0
1764165240,2925.22,2925.94,2924.63,2925.48,702466.0
1764165300,2925.49,2926.93,2925.24,2926.93,584094.0
1764165360,2926.94,2927.31,2925.9,2925.9,633870.0
1764165420,2925.9,2934.41,2924.75,2929.97,3819476.0
1764165480,2929.76,2931.3,2929.31,2929.7,1828214.0
1764165540,2929.71,2935.0,2927.95,2932.67,6163360.0
1764165600,2932.89,2932.89,2928.44,2928.45,2049316.0
1764165660,2928.44,2929.02,2926.35,2926.38,1700848.0
1764165720,2926.38,2926.38,2924.94,2925.75,1876858.0
1764165780,2925.75,2928.78,2925.75,2927.46,920866.0
1764165840,2927.46,2928.16,2926.77,2927.05,560752.0
1764165900,2927.05,2928.71,2925.36,2926.61,1254766.0
1764165960,2926.61,2926.62,2924.94,2924.95,988838.0
1764166020,2924.99,2928.95,2924.95,2928.19,901482.0
1764166080,2928.07,2928.07,2925.92,2925.93,333566.0
1764166140,2925.94,2926.43,2922.9,2923.45,1688478.0
1764166200,2923.27,2923.79,2918.95,2920.83,4133264.0
1764166260,2920.83,2925.4,2919.57,2925.36,2285490.0
1764166320,2925.35,2932.23,2925.35,2931.4,3691526.0
1764166380,2931.34,2935.99,2930.13,2933.95,4928452.0
1764166440,2933.95,2933.96,2931.95,2932.23,1914486.0
1764166500,2932.76,2932.78,2930.56,2930.63,1535022.0
1764166560,2930.77,2931.58,2926.42,2926.68,3724446.0
1764166620,2926.67,2928.89,2926.67,2927.83,923778.0
1764166680,2927.82,2928.46,2926.7,2928.13,1091116.0
1764166740,2928.13,2930.99,2927.56,2927.85,1478866.0
1764166800,2927.84,2928.0,2926.26,2928.0,474102.0
1764166860,2928.3,2931.58,2928.28,2931.58,556542.0
1764166920,2931.22,2933.41,2930.81,2932.5,1554844.0
1764166980,2932.5,2935.95,2932.32,2935.36,1124382.0
1764167040,2935.36,2935.36,2933.55,2933.7,575324.0
1764167100,2934.12,2934.12,2932.48,2932.48,756952.0
1764167160,2932.26,2933.5,2931.45,2933.49,636042.0
1764167220,2933.49,2937.77,2933.49,2937.08,2761828.0
1764167280,2937.08,2937.42,2935.58,2936.14,1833668.0
1764167340,2936.14,2936.14,2933.2,2933.21,1331982.0
1764167400,2933.21,2937.0,2932.44,2936.49,2890430.0
1764167460,2936.88,2938.81,2924.89,2928.03,6513294.0
1764167520,2928.03,2933.88,2927.44,2932.75,2990192.0
1764167580,2933.33,2933.33,2926.09,2926.1,1976336.0
1764167640,2926.1,2926.12,2921.1,2926.07,4553468.0
1764167700,2927.0,2932.22,2925.96,2932.21,4331388.0
1764167760,2932.21,2935.55,2929.37,2931.79,2129000.0
1764167820,2931.78,2933.83,2929.37,2931.13,951360.0
1764167880,2931.32,2931.64,2926.37,2930.62,2350498.0
1764167940,2930.41,2933.42,2928.12,2933.0,876832.0
1764168000,2933.21,2942.75,2933.21,2942.57,5874122.0
1764168060,2942.58,2945.95,2938.0,2941.35,7017526.0
1764168120,2940.99,2941.72,2935.18,2938.91,2362100.0
1764168180,2938.91,2939.75,2932.15,2932.43,1871768.0
1764168240,2932.43,2932.43,2928.57,2931.46,3247550.0
1764168300,2931.65,2934.41,2929.66,2931.5,1805716.0
1764168360,2931.55,2935.47,2930.59,2934.1,1608230.0
1764168420,2934.1,2937.11,2931.65,2937.06,1088446.0
1764168480,2937.18,2939.66,2936.18,2939.18,1106094.0
1764168540,2939.63,2942.8,2938.45,2942.8,1783138.0
1764168600,2942.98,2945.67,2938.19,2938.19,3582062.0
1764168660,2937.85,2938.93,2934.65,2934.87,2979220.0
1764168720,2935.61,2936.57,2928.01,2931.76,4191160.0
1764168780,2931.47,2931.81,2928.2,2930.33,1686852.0
1764168840,2930.09,2930.33,2922.51,2922.51,2318074.0
1764168900,2922.31,2923.82,2918.35,2923.69,5617140.0
1764168960,2923.26,2923.56,2918.62,2920.11,4584570.0
1764169020,2919.48,2923.58,2918.67,2920.65,2309456.0
1764169080,2920.65,2921.19,2913.09,2913.42,5721922.0
1764169140,2913.43,2913.43,2903.32,2909.33,12768662.0
1764169200,2908.86,2914.25,2906.42,2911.86,5932584.0
1764169260,2911.96,2915.74,2911.0,2914.67,3063382.0
1764169320,2914.58,2924.19,2914.24,2920.06,4181848.0
1764169380,2920.64,2922.04,2919.24,2919.24,1335460.0
1764169440,2919.52,2919.75,2915.1,2917.54,1138040.0
1764169500,2917.9,2918.18,2912.82,2915.4,2011694.0
1764169560,2915.4,2920.47,2915.01,2917.79,1459118.0
1764169620,2917.78,2924.0,2916.36,2923.99,1575650.0
1764169680,2924.13,2928.14,2924.13,2926.39,2936482.0
1764169740,2926.49,2930.44,2926.49,2928.89,4763736.0
1764169800,2928.89,2930.09,2926.36,2928.1,2096292.0
1764169860,2928.1,2928.74,2924.2,2925.39,1755058.0
1764169920,2925.39,2930.0,2924.67,2929.31,4432570.0
1764169980,2928.98,2932.16,2928.57,2929.98,3078102.0
1764170040,2929.83,2932.66,2923.41,2926.28,4240556.0
1764170100,2925.93,2927.24,2921.71,2921.72,1761316.0
1764170160,2921.79,2927.29,2918.32,2925.77,2778878.0
1764170220,2925.4,2933.23,2923.12,2931.99,3223086.0
1764170280,2933.3,2936.02,2930.24,2933.61,3087866.0
1764170340,2933.54,2933.71,2927.01,2927.01,874626.0
1764170400,2927.01,2928.02,2922.48,2924.12,1816104.0
1764170460,2924.12,2924.38,2919.35,2923.47,1960030.0
1764170520,2923.48,2926.47,2922.56,2922.78,1395068.0
1764170580,2922.78,2926.96,2919.63,2920.69,641412.0
1764170640,2920.64,2922.57,2919.28,2921.7,1753282.0
1764170700,2921.63,2927.08,2921.63,2924.56,1840526.0
1764170760,2924.9,2935.54,2924.0,2935.45,2339006.0
1764170820,2935.45,2937.5,2932.99,2936.48,3353390.0
1764170880,2936.47,2938.5,2935.04,2935.94,2889134.0
1764170940,2935.94,2938.1,2934.79,2934.99,2609520.0
1764171000,2935.43,2937.22,2933.24,2934.92,1596768.0
1764171060,2934.91,2936.26,2933.01,2934.83,745394.0
1764171120,2935.0,2935.75,2930.68,2930.68,1231480.0
1764171180,2930.58,2931.42,2929.41,2931.1,1560030.0
1764171240,2931.1,2932.73,2928.05,2928.27,877786.0
1764171300,2928.17,2931.96,2928.17,2931.38,1051412.0
1764171360,2931.21,2935.57,2931.03,2934.58,1278398.0
1764171420,2934.55,2935.94,2930.85,2934.22,1320422.0
1764171480,2934.78,2935.42,2929.58,2930.91,1502328.0
1764171540,2930.34,2930.52,2928.52,2929.77,1847940.0
1764171600,2930.38,2932.93,2930.0,2931.21,1056452.0
1764171660,2931.21,2931.28,2923.71,2927.16,3226474.0
1764171720,2927.09,2927.1,2921.23,2924.69,2218116.0
1764171780,2924.69,2924.95,2922.41,2923.46,2239562.0
1764171840,2923.77,2924.05,2919.07,2919.41,5012628.0
1764171900,2919.41,2919.41,2915.44,2915.45,6028826.0
1764171960,2915.0,2915.01,2908.09,2908.21,10086694.0
1764172020,2908.22,2912.49,2908.22,2912.23,5101126.0
1764172080,2912.22,2912.72,2908.88,2911.55,1919820.0
1764172140,2911.56,2915.2,2911.56,2914.87,1749052.0
1764172200,2914.68,2914.98,2911.54,2914.11,1530598.0
1764172260,2914.35,2916.97,2914.34,2916.51,1338704.0
1764172320,2916.51,2920.0,2916.51,2918.25,1246338.0
1764172380,2918.25,2920.52,2916.82,2918.99,1535542.0
1764172440,2919.01,2922.1,2918.49,2919.32,1469728.0
1764172500,2919.41,2920.76,2918.2,2919.21,660422.0
1764172560,2919.2,2919.21,2913.83,2917.18,2254910.0
1764172620,2916.79,2917.93,2915.07,2915.07,2074470.0
1764172680,2914.72,2916.37,2914.16,2915.0,1280810.0
1764172740,2915.0,2926.83,2914.77,2926.63,5991290.0
1764172800,2926.64,2932.9,2924.91,2932.05,8078702.0
1764172860,2932.05,2934.4,2930.23,2933.76,4900166.0
1764172920,2933.76,2937.0,2931.54,2936.72,2776374.0
1764172980,2936.72,2938.23,2934.66,2936.15,2265142.0
1764173040,2936.15,2941.89,2935.57,2940.41,7237596.0
1764173100,2940.41,2945.3,2940.24,2942.2,4650614.0
1764173160,2942.2,2943.66,2940.94,2940.99,1767144.0
1764173220,2940.99,2942.31,2939.89,2941.87,1694694.0
1764173280,2941.99,2943.42,2937.01,2937.29,2363456.0
1764173340,2937.29,2938.64,2936.53,2938.64,1043108.0
1764173400,2938.64,2942.46,2938.64,2942.02,1601140.0
1764173460,2942.02,2943.33,2939.5,2942.09,1621016.0
1764173520,2942.1,2943.12,2940.33,2942.65,1307550.0
1764173580,2942.65,2943.46,2939.16,2941.96,2544024.0
1764173640,2941.83,2943.87,2941.18,2943.53,1537408.0
1764173700,2943.53,2956.92,2943.53,2954.08,10205158.0
1764173760,2953.76,2954.08,2950.96,2952.74,3517658.0
1764173820,2952.73,2953.46,2946.48,2947.3,3296824.0
1764173880,2947.34,2947.89,2945.99,2946.61,1399542.0
1764173940,2945.66,2946.55,2945.01,2946.54,1288942.0
1764174000,2946.78,2952.24,2946.78,2949.44,2200284.0
1764174060,2949.76,2951.8,2949.49,2951.49,1367882.0
1764174120,2951.48,2952.24,2949.19,2949.48,1641086.0
1764174180,2949.47,2952.58,2949.47,2952.49,1048470.0
1764174240,2952.5,2953.44,2950.46,2952.35,1040678.0
1764174300,2952.34,2956.36,2952.13,2952.13,3164626.0
1764174360,2952.0,2952.31,2948.12,2951.25,1937868.0
1764174420,2951.28,2952.35,2948.43,2949.28,2136206.0
1764174480,2949.28,2949.87,2946.22,2947.71,2615286.0
1764174540,2947.71,2947.72,2942.3,2942.89,2895230.0
1764174600,2942.88,2945.77,2940.85,2942.5,3428826.0
1764174660,2942.5,2947.58,2941.48,2946.46,1819672.0
1764174720,2946.47,2951.42,2945.0,2951.13,1442658.0
1764174780,2951.13,2953.0,2949.86,2950.23,1598522.0
1764174840,2950.27,2953.51,2949.93,2953.51,1377754.0
1764174900,2953.51,2955.49,2953.19,2954.61,1740396.0
1764174960,2954.6,2958.77,2952.82,2958.77,3259442.0
1764175020,2958.55,2958.57,2953.62,2955.88,2394328.0
1764175080,2955.88,2956.19,2952.39,2955.35,1218842.0
1764175140,2955.34,2955.34,2952.18,2953.0,2011716.0
1764175200,2953.0,2953.0,2948.11,2948.42,2249902.0
1764175260,2948.22,2948.99,2944.72,2945.43,3450346.0
1764175320,2945.43,2948.94,2945.13,2948.73,2299778.0
1764175380,2948.73,2952.0,2948.73,2950.36,619540.0
1764175440,2950.35,2950.35,2946.29,2947.81,1053650.0
1764175500,2948.22,2949.64,2947.21,2948.11,1030312.0
1764175560,2948.11,2950.0,2947.94,2948.71,1412734.0
1764175620,2948.72,2948.72,2943.45,2945.39,1683296.0
1764175680,2945.41,2946.37,2943.53,2945.11,1863536.0
1764175740,2945.11,2945.57,2942.15,2942.68,2322428.0
1764175800,2942.68,2943.61,2940.87,2942.3,2080302.0
1764175860,2942.4,2942.52,2936.03,2936.62,4667580.0
1764175920,2936.63,2938.07,2936.28,2936.96,1481162.0
1764175980,2936.36,2936.37,2934.33,2934.57,2266312.0
1764176040,2934.82,2937.88,2934.82,2937.87,1706812.0
1764176100,2937.87,2941.18,2937.87,2941.18,2519898.0
1764176160,2941.32,2947.93,2941.32,2947.93,4285230.0
1764176220,2947.93,2948.69,2946.17,2947.5,1864322.0
1764176280,2947.5,2948.85,2947.34,2947.42,2145654.0
1764176340,2947.42,2947.94,2944.44,2945.16,1506340.0
1764176400,2945.98,2948.68,2945.38,2947.99,1597624.0
1764176460,2947.99,2952.61,2947.99,2949.97,2745976.0
1764176520,2949.98,2949.98,2946.83,2947.05,832024.0
1764176580,2947.05,2947.7,2943.16,2944.0,1365706.0
1764176640,2944.41,2944.41,2939.72,2942.27,1799060.0
1764176700,2942.52,2946.48,2942.51,2945.89,665950.0
1764176760,2946.17,2948.94,2945.79,2945.79,1280504.0
1764176820,2946.24,2948.68,2946.13,2948.11,420520.0
1764176880,2948.1,2948.11,2943.45,2943.71,1003188.0
1764176940,2943.71,2946.59,2942.79,2945.4,970368.0
1764177000,2945.56,2946.72,2944.7,2946.0,937108.0
1764177060,2946.0,2946.14,2944.66,2945.79,791588.0
1764177120,2946.31,2949.54,2946.3,2949.33,737898.0
1764177180,2949.32,2949.33,2946.09,2946.95,719060.0
1764177240,2946.95,2947.14,2943.01,2943.28,377276.0
1764177300,2943.28,2943.49,2938.37,2939.86,1945874.0
1764177360,2939.87,2944.41,2939.86,2943.67,1496186.0
1764177420,2943.67,2945.39,2942.49,2943.38,593582.0
1764177480,2943.38,2943.57,2940.12,2940.93,464218.0
1764177540,2940.92,2940.93,2938.0,2938.64,1348508.0
1764177600,2938.13,2942.11,2938.05,2941.65,684538.0
1764177660,2941.65,2944.72,2941.15,2943.65,704062.0
1764177720,2943.66,2943.7,2941.24,2941.24,331044.0
1764177780,2941.24,2946.44,2941.24,2945.81,471466.0
1764177840,2945.81,2951.0,2945.21,2950.72,1773752.0
1764177900,2950.72,2955.82,2950.59,2954.99,3464646.0
1764177960,2955.0,2965.46,2954.63,2963.62,9041404.0
1764178020,2964.76,2966.95,2962.93,2966.31,4050912.0
1764178080,2966.3,2978.57,2966.29,2975.22,15560128.0
1764178140,2975.34,2976.28,2972.52,2975.09,5573422.0
1764178200,2974.98,2977.85,2971.19,2977.75,5286838.0
1764178260,2977.69,2980.79,2971.93,2974.66,7893780.0
1764178320,2974.66,2975.84,2970.95,2975.47,1982784.0
1764178380,2976.0,2997.56,2976.0,2993.34,22540818.0
1764178440,2993.98,3006.05,2993.98,3001.83,17669450.0
1764178500,3004.04,3007.73,3002.65,3007.41,7485744.0
1764178560,3007.89,3008.62,3003.2,3008.25,5888310.0
1764178620,3008.99,3012.03,3000.0,3005.93,8891682.0
1764178680,3006.29,3007.36,3001.61,3003.22,4057788.0
1764178740,3003.5,3005.0,3001.06,3004.99,2545760.0
1764178800,3004.99,3008.61,3003.08,3003.69,2684458.0
1764178860,3004.12,3009.0,3003.88,3008.99,2061128.0
1764178920,3008.99,3014.01,3008.7,3013.98,4326672.0
1764178980,3013.34,3013.81,3007.58,3010.42,5929764.0
1764179040,3010.41,3013.29,3010.41,3013.29,3613412.0
1764179100,3013.02,3023.49,3012.6,3020.42,15230360.0
1764179160,3020.42,3025.8,3019.17,3025.5,7315492.0
1764179220,3025.46,3028.42,3024.82,3027.2,5615792.0
1764179280,3027.87,3028.63,3024.29,3027.56,5994764.0
1764179340,3028.47,3029.38,3023.63,3025.39,4766532.0
1764179400,3025.4,3026.23,3020.06,3021.94,5346218.0
1764179460,3021.94,3025.15,3020.45,3020.59,4162294.0
1764179520,3020.65,3021.32,3016.08,3016.31,5978462.0
1764179580,3016.74,3016.78,3009.92,3011.36,5491488.0
1764179640,3011.36,3017.53,3011.33,3015.46,3733616.0
1764179700,3015.46,3023.71,3013.67,3021.77,4675530.0
1764179760,3021.41,3029.65,3020.26,3027.64,5776744.0
1764179820,3027.97,3029.63,3025.4,3026.84,4563182.0
1764179880,3027.25,3031.93,3026.94,3030.74,5598450.0
1764179940,3031.07,3031.52,3025.64,3025.66,3145478.0
1764180000,3025.66,3031.2,3025.66,3029.89,3568026.0
1764180060,3030.05,3032.02,3026.66,3032.0,2812320.0
1764180120,3032.0,3033.34,3025.34,3029.42,3817770.0
1764180180,3029.99,3033.17,3027.87,3032.06,2925298.0
1764180240,3031.88,3032.85,3026.67,3029.89,2083152.0
1764180300,3030.35,3034.07,3030.08,3031.16,2906706.0
1764180360,3030.96,3033.0,3028.86,3032.63,2795588.0
1764180420,3033.0,3037.61,3032.0,3036.47,4986132.0
1764180480,3037.0,3041.8,3036.58,3040.59,7555198.0
1764180540,3040.58,3041.96,3022.59,3028.45,11480536.0
1764180600,3028.14,3032.74,3026.11,3032.74,4370796.0
1764180660,3032.76,3035.17,3029.85,3032.91,3147226.0
1764180720,3032.91,3035.98,3031.49,3032.97,2258792.0
1764180780,3033.6,3035.7,3030.0,3035.17,2523010.0
1764180840,3035.32,3038.85,3035.32,3037.15,2800150.0
1764180900,3037.3,3043.22,3037.29,3042.01,5706332.0
1764180960,3042.0,3042.55,3039.85,3042.0,3458318.0
1764181020,3042.01,3042.91,3039.97,3040.22,4766548.0
1764181080,3040.28,3040.28,3036.6,3038.26,3304392.0
1764181140,3038.4,3039.27,3035.0,3037.94,2314498.0
1764181200,3038.15,3038.17,3030.22,3031.06,4801832.0
1764181260,3031.07,3034.4,3031.07,3034.19,3657344.0
1764181320,3034.46,3037.69,3034.46,3037.68,2517902.0
1764181380,3038.22,3038.23,3031.27,3031.27,1972946.0
1764181440,3031.27,3034.59,3030.93,3034.05,1400276.0
1764181500,3034.04,3034.51,3033.1,3034.33,881756.0
1764181560,3034.33,3040.58,3034.33,3036.0,3535606.0
1764181620,3036.13,3039.0,3036.08,3037.08,2053806.0
1764181680,3037.08,3037.08,3034.31,3034.8,1626920.0
1764181740,3034.8,3037.48,3034.53,3037.01,1379988.0
1764181800,3037.01,3038.56,3034.64,3038.52,1572396.0
1764181860,3038.52,3038.52,3033.0,3033.62,1224210.0
1764181920,3033.94,3033.95,3028.05,3029.04,3211994.0
1764181980,3028.85,3030.54,3027.02,3029.49,2684610.0
1764182040,3029.07,3029.58,3026.66,3027.33,2134236.0
1764182100,3027.34,3030.0,3027.34,3029.76,2191774.0
1764182160,3029.77,3031.33,3029.01,3030.28,1659182.0
1764182220,3030.28,3030.42,3019.86,3020.59,6930880.0
1764182280,3020.59,3021.8,3018.49,3021.3,3266226.0
1764182340,3021.29,3023.19,3019.38,3021.11,2658882.0
1764182400,3021.31,3024.46,3020.6,3024.46,1947458.0
1764182460,3024.46,3026.65,3022.64,3026.65,1490438.0
1764182520,3026.47,3028.4,3024.05,3024.05,1472646.0
1764182580,3024.05,3024.43,3018.92,3019.48,2120704.0
1764182640,3019.39,3019.4,3013.13,3016.34,6734214.0
1764182700,3015.31,3017.78,3014.24,3015.46,2499270.0
1764182760,3015.46,3020.97,3015.46,3019.96,2136720.0
1764182820,3020.04,3021.1,3018.86,3020.08,1117722.0
1764182880,3020.08,3024.37,3020.07,3024.37,1464872.0
1764182940,3025.49,3027.13,3024.79,3027.01,1930438.0
1764183000,3027.02,3028.32,3024.8,3025.64,2446112.0
1764183060,3025.64,3029.64,3025.57,3027.57,1758854.0
1764183120,3027.21,3027.61,3024.82,3025.36,810440.0
1764183180,3024.82,3025.99,3022.11,3025.98,1498194.0
1764183240,3025.98,3027.43,3024.77,3025.4,540310.0
1764183300,3025.4,3025.69,3024.66,3025.64,507678.0
1764183360,3026.34,3028.09,3024.1,3028.09,1307000.0
1764183420,3028.44,3031.99,3028.12,3031.49,1974954.0
1764183480,3031.49,3032.34,3030.98,3031.81,1120422.0
1764183540,3031.81,3033.5,3031.47,3032.74,1786540.0
1764183600,3032.73,3032.89,3030.13,3030.92,1194580.0
1764183660,3030.93,3034.52,3030.84,3031.27,1236452.0
1764183720,3031.42,3032.36,3029.7,3031.23,2109306.0
1764183780,3031.23,3031.59,3028.18,3029.45,1070234.0
1764183840,3029.44,3030.4,3021.76,3021.76,2002576.0
1764183900,3021.58,3023.89,3021.24,3022.55,1326638.0
1764183960,3022.55,3025.44,3021.52,3024.98,1001400.0
1764184020,3024.98,3028.78,3024.8,3027.25,1197288.0
1764184080,3027.26,3027.55,3023.77,3024.26,1796926.0
1764184140,3024.25,3024.91,3022.82,3024.51,2063628.0
1764184200,3024.51,3026.09,3022.07,3023.63,784576.0
1764184260,3023.62,3023.64,3019.53,3021.68,1563618.0
1764184320,3021.68,3021.68,3017.12,3017.12,3191932.0
1764184380,3018.03,3020.25,3017.24,3017.57,1208736.0
1764184440,3017.58,3019.75,3017.01,3019.05,891226.0
1764184500,3019.69,3021.61,3019.69,3020.5,478122.0
1764184560,3020.92,3020.93,3016.21,3019.63,1451884.0
1764184620,3019.75,3022.11,3019.17,3020.63,1686684.0
1764184680,3021.0,3024.59,3018.94,3024.26,1004292.0
1764184740,3024.69,3026.39,3023.16,3025.46,1229800.0
1764184800,3025.4,3027.59,3024.61,3026.5,973178.0
1764184860,3026.48,3028.01,3025.3,3025.7,1015292.0
1764184920,3025.69,3028.33,3025.05,3025.09,981670.0
1764184980,3025.09,3026.54,3022.5,3022.67,945636.0
1764185040,3022.67,3023.6,3020.17,3021.16,532776.0
1764185100,3021.16,3025.14,3020.46,3024.56,465576.0
1764185160,3024.56,3026.43,3024.52,3025.77,563858.0
1764185220,3025.64,3025.74,3022.82,3023.2,666002.0
1764185280,3023.31,3024.89,3023.25,3024.73,244716.0
1764185340,3024.73,3026.0,3024.34,3024.79,244224.0
1764185400,3024.65,3032.35,3024.64,3031.02,4824694.0
1764185460,3031.02,3032.0,3029.19,3029.6,1420146.0
1764185520,3029.93,3031.25,3027.13,3029.19,529008.0
1764185580,3029.18,3032.65,3029.18,3031.13,566374.0
1764185640,3031.13,3031.46,3029.8,3030.46,462714.0
1764185700,3029.92,3031.07,3025.47,3029.61,2242926.0
1764185760,3029.62,3031.43,3028.38,3030.45,564642.0
1764185820,3030.45,3030.45,3028.39,3028.79,429612.0
1764185880,3028.8,3030.18,3028.74,3029.56,1442270.0
1764185940,3029.39,3031.0,3029.31,3030.23,423492.0
1764186000,3030.23,3033.0,3028.96,3032.46,547856.0
1764186060,3032.45,3035.86,3032.45,3033.26,2884398.0
1764186120,3033.25,3033.26,3030.67,3030.89,773290.0
1764186180,3030.9,3034.25,3030.42,3032.13,941942.0
1764186240,3032.13,3032.75,3030.85,3031.41,503376.0
1764186300,3031.4,3032.0,3028.5,3032.0,941708.0
1764186360,3031.99,3033.33,3031.99,3033.11,1037066.0
1764186420,3033.12,3033.3,3029.92,3032.67,391594.0
1764186480,3032.18,3032.4,3028.6,3028.6,1236236.0
1764186540,3028.57,3029.5,3027.73,3029.12,1233738.0
1764186600,3029.11,3034.0,3028.64,3033.79,876222.0
1764186660,3033.8,3036.4,3033.8,3035.39,1628516.0
1764186720,3035.38,3035.4,3032.58,3033.52,1131574.0
1764186780,3033.52,3035.0,3032.78,3033.17,301442.0
1764186840,3033.18,3034.3,3032.52,3032.52,319502.0
1764186900,3032.46,3034.81,3031.83,3034.63,1329154.0
1764186960,3034.63,3036.0,3033.0,3033.0,2778496.0
1764187020,3033.21,3033.61,3030.99,3032.94,696832.0
1764187080,3032.94,3034.22,3032.17,3033.1,578174.0
1764187140,3033.1,3033.42,3029.53,3031.07,1049180.0
1764187200,3031.08,3031.08,3025.71,3026.12,2907972.0
1764187260,3026.12,3028.2,3023.45,3024.21,3776394.0
1764187320,3024.19,3025.78,3023.65,3025.05,917348.0
1764187380,3025.05,3025.06,3019.2,3019.6,1467652.0
1764187440,3019.61,3020.46,3018.03,3018.21,1477824.0
1764187500,3018.2,3018.21,3015.0,3015.35,1797474.0
1764187560,3015.21,3015.77,3008.45,3011.0,4300872.0
1764187620,3011.24,3011.66,3009.09,3010.47,1501412.0
1764187680,3010.92,3012.57,3009.92,3011.85,1632108.0
1764187740,3011.84,3014.25,3011.0,3014.25,914630.0
1764187800,3014.62,3020.26,3014.62,3018.9,2753500.0
1764187860,3018.9,3020.28,3018.16,3019.08,777282.0
1764187920,3019.07,3022.99,3019.0,3022.81,1217068.0
1764187980,3022.8,3023.78,3022.12,3022.44,1431818.0
1764188040,3022.44,3023.25,3021.12,3021.98,1218998.0
1764188100,3022.01,3023.5,3021.78,3021.84,563898.0
1764188160,3021.84,3021.87,3020.96,3021.71,591356.0
1764188220,3021.43,3023.76,3018.5,3019.9,724514.0
1764188280,3019.85,3019.85,3017.0,3019.04,1086240.0
1764188340,3019.04,3020.0,3015.45,3015.87,732332.0
1764188400,3015.87,3016.59,3013.6,3013.91,553374.0
1764188460,3013.92,3017.29,3013.91,3017.09,631906.0
1764188520,3017.08,3017.86,3016.81,3017.23,493928.0
1764188580,3017.23,3019.09,3015.46,3017.46,457684.0
1764188640,3017.47,3020.44,3017.22,3020.43,411024.0
1764188700,3020.44,3021.52,3018.63,3021.52,611748.0
1764188760,3022.52,3022.52,3020.11,3021.13,910246.0
1764188820,3021.12,3021.91,3019.01,3019.16,317212.0
1764188880,3019.17,3019.79,3019.04,3019.12,965282.0
1764188940,3019.11,3020.25,3018.45,3019.93,301022.0
1764189000,3019.92,3020.11,3018.0,3019.85,483704.0
1764189060,3019.41,3020.45,3018.06,3019.49,990558.0
1764189120,3019.5,3023.47,3019.49,3021.45,1309140.0
1764189180,3021.45,3021.58,3015.27,3016.46,809874.0
1764189240,3016.46,3017.21,3014.0,3016.1,1127234.0
1764189300,3016.09,3016.59,3014.6,3015.29,1119794.0
1764189360,3015.3,3016.46,3014.58,3016.35,439984.0
1764189420,3016.35,3018.79,3016.34,3018.63,297186.0
1764189480,3018.63,3020.0,3016.63,3017.54,875194.0
1764189540,3017.54,3020.06,3017.41,3017.41,355838.0
1764189600,3017.41,3017.41,3016.1,3017.39,373720.0
1764189660,3017.39,3017.62,3014.28,3016.9,440924.0
1764189720,3016.75,3019.21,3016.75,3018.16,474744.0
1764189780,3018.16,3018.16,3013.5,3013.5,599862.0
1764189840,3013.74,3013.74,3009.57,3009.68,2086578.0
1764189900,3010.21,3011.84,3009.45,3011.83,1080422.0
1764189960,3011.83,3012.69,3011.2,3011.72,1550194.0
1764190020,3011.39,3011.4,3006.68,3008.63,1653842.0
1764190080,3008.63,3011.52,3008.63,3011.16,918848.0
1764190140,3011.05,3012.46,3010.21,3012.46,399612.0
1764190200,3011.5,3017.53,3011.13,3016.31,1374152.0
1764190260,3016.35,3018.99,3015.9,3017.81,942138.0
1764190320,3017.81,3020.67,3017.8,3018.4,1180180.0
1764190380,3018.75,3022.66,3018.4,3022.43,1393854.0
1764190440,3022.44,3023.86,3021.36,3022.04,831348.0
1764190500,3022.87,3024.4,3021.61,3023.29,1074414.0
1764190560,3023.29,3024.42,3023.03,3023.28,549382.0
1764190620,3023.42,3026.24,3023.32,3024.6,815690.0
1764190680,3024.77,3026.73,3024.62,3025.59,754156.0
1764190740,3025.58,3026.07,3022.44,3023.19,2558280.0
1764190800,3023.19,3025.95,3020.59,3021.13,1492584.0
1764190860,3021.69,3023.03,3020.9,3022.39,727086.0
1764190920,3022.39,3023.64,3020.5,3022.84,416384.0
1764190980,3022.84,3024.06,3022.5,3023.02,253034.0
1764191040,3023.02,3024.24,3022.54,3022.59,353116.0
1764191100,3022.52,3022.52,3018.94,3019.78,577454.0
1764191160,3019.85,3021.18,3019.72,3020.85,373214.0
1764191220,3020.88,3020.98,3018.93,3019.94,328444.0
1764191280,3019.94,3021.99,3019.5,3020.93,321912.0
1764191340,3020.94,3020.94,3017.05,3020.01,579914.0
1764191400,3019.65,3019.9,3017.81,3018.95,441102.0
1764191460,3018.63,3019.18,3018.11,3018.74,485722.0
1764191520,3018.74,3019.28,3017.09,3017.25,489322.0
1764191580,3017.25,3018.76,3017.24,3018.42,341184.0
1764191640,3018.41,3018.42,3016.0,3016.0,908946.0
1764191700,3016.01,3019.2,3015.46,3018.04,716868.0
1764191760,3018.04,3020.0,3017.04,3017.04,370304.0
1764191820,3016.99,3021.62,3016.38,3021.43,532438.0
1764191880,3021.44,3021.84,3018.79,3018.79,568142.0
1764191940,3018.73,3019.3,3015.65,3015.85,290746.0
1764192000,3016.01,3017.84,3014.62,3016.84,688080.0
1764192060,3016.85,3017.39,3015.19,3016.25,1549854.0
1764192120,3016.07,3018.34,3016.07,3017.11,391604.0
1764192180,3017.25,3021.58,3017.25,3021.57,1037474.0
1764192240,3021.5,3024.41,3021.3,3023.16,712142.0
1764192300,3023.16,3029.99,3022.9,3028.34,2916640.0
1764192360,3028.34,3028.35,3025.3,3025.48,624992.0
1764192420,3025.49,3027.55,3024.46,3027.54,756584.0
1764192480,3027.33,3030.64,3026.7,3030.64,772740.0
1764192540,3030.9,3030.9,3028.55,3029.91,1120918.0
1764192600,3029.76,3032.0,3028.42,3029.2,1584332.0
1764192660,3029.2,3031.64,3028.23,3031.35,1515222.0
1764192720,3031.34,3034.52,3030.86,3032.22,978826.0
1764192780,3032.22,3032.23,3028.0,3028.21,863132.0
1764192840,3028.2,3029.19,3025.0,3025.0,762214.0
1764192900,3025.0,3029.99,3025.0,3028.34,866798.0
1764192960,3028.33,3028.33,3025.27,3026.29,340578.0
1764193020,3026.3,3029.15,3025.06,3028.71,1654354.0
1764193080,3028.72,3029.24,3026.07,3026.07,487730.0
1764193140,3026.08,3026.08,3024.7,3024.93,215710.0
1764193200,3024.94,3026.17,3024.93,3026.17,126754.0
1764193260,3026.16,3026.51,3023.83,3023.95,1353246.0
1764193320,3024.11,3024.38,3023.51,3024.37,235440.0
1764193380,3024.56,3024.99,3023.48,3023.48,244048.0
1764193440,3023.48,3024.87,3023.48,3024.51,650474.0
1764193500,3024.52,3026.63,3024.52,3025.99,311040.0
1764193560,3026.0,3029.32,3025.98,3029.0,822048.0
1764193620,3029.0,3031.16,3028.99,3030.33,613020.0
1764193680,3030.68,3031.8,3030.49,3030.6,269318.0
1764193740,3030.61,3031.16,3030.1,3030.73,528388.0
1764193800,3030.01,3030.33,3029.61,3029.98,365900.0
1764193860,3029.97,3030.05,3029.16,3029.85,353334.0
1764193920,3029.84,3031.0,3029.43,3029.51,346594.0
1764193980,3029.45,3030.03,3029.22,3029.31,276188.0
1764194040,3029.3,3029.46,3025.44,3027.0,596380.0
1764194100,3027.0,3027.0,3022.17,3022.47,669860.0
1764194160,3022.47,3022.71,3021.57,3022.44,558930.0
1764194220,3022.5,3022.5,3021.33,3021.33,354646.0
1764194280,3021.33,3021.33,3019.23,3020.68,1380392.0
1764194340,3021.12,3022.22,3020.14,3020.64,1066412.0
1764194400,3019.98,3021.14,3019.43,3019.43,437606.0
1764194460,3019.44,3019.96,3018.88,3019.43,305790.0
1764194520,3019.43,3019.66,3017.25,3017.46,1049286.0
1764194580,3017.46,3018.79,3017.4,3018.06,716102.0
1764194640,3018.05,3018.8,3018.05,3018.38,320432.0
1764194700,3018.46,3018.46,3017.05,3017.66,194150.0
1764194760,3017.65,3020.0,3017.65,3019.13,501732.0
1764194820,3019.12,3019.99,3018.92,3019.99,162176.0
1764194880,3020.4,3023.85,3020.06,3023.77,578824.0
1764194940,3023.77,3025.86,3023.77,3024.83,1162948.0
1764195000,3024.84,3026.55,3024.12,3026.44,626528.0
1764195060,3026.44,3032.51,3026.44,3028.33,1377770.0
1764195120,3028.33,3028.73,3027.0,3027.0,684962.0
1764195180,3027.0,3027.2,3021.87,3021.87,1257952.0
1764195240,3021.97,3024.6,3021.65,3023.45,755742.0
1764195300,3023.45,3024.45,3022.43,3024.45,1607382.0
1764195360,3024.44,3026.5,3023.64,3026.5,637596.0
1764195420,3026.49,3026.85,3025.57,3026.47,319594.0
1764195480,3026.48,3026.99,3025.6,3026.21,151416.0
1764195540,3026.21,3027.0,3025.83,3026.98,234806.0
1764195600,3026.99,3028.36,3025.71,3028.36,262414.0
1764195660,3028.44,3029.49,3027.97,3029.23,385956.0
1764195720,3029.23,3029.76,3026.05,3026.05,388358.0
1764195780,3026.06,3026.06,3019.87,3019.88,1682556.0
1764195840,3020.04,3020.77,3017.63,3018.33,842616.0
1764195900,3018.32,3018.74,3017.0,3017.59,751130.0
1764195960,3017.6,3022.24,3017.59,3021.29,626544.0
1764196020,3021.29,3023.14,3021.11,3021.71,249526.0
1764196080,3021.71,3023.8,3021.7,3023.8,192688.0
1764196140,3023.8,3023.8,3021.57,3022.15,174128.0
1764196200,3022.16,3022.74,3020.04,3020.05,220442.0
1764196260,3020.05,3020.66,3018.39,3019.37,486240.0
1764196320,3019.38,3021.17,3019.37,3020.68,319662.0
1764196380,3020.68,3031.8,3020.67,3028.65,3197528.0
1764196440,3028.66,3028.66,3025.35,3025.74,591832.0
1764196500,3025.74,3025.74,3024.51,3025.21,285300.0
1764196560,3025.22,3025.22,3024.62,3024.72,204244.0
1764196620,3024.72,3025.95,3024.72,3025.95,252792.0
1764196680,3025.95,3025.95,3024.05,3024.07,217898.0
1764196740,3024.06,3024.82,3024.0,3024.28,275478.0
1764196800,3024.28,3024.28,3022.18,3024.05,304630.0
1764196860,3024.04,3024.05,3021.89,3022.4,621750.0
1764196920,3022.41,3022.72,3022.4,3022.42,125632.0
1764196980,3022.42,3022.78,3022.4,3022.55,114232.0
1764197040,3022.55,3022.55,3020.46,3020.81,364398.0
1764197100,3020.81,3021.61,3020.81,3021.03,189468.0
1764197160,3021.03,3021.69,3020.89,3021.69,210884.0
1764197220,3021.68,3023.81,3021.3,3023.27,187048.0
1764197280,3023.28,3023.28,3021.42,3021.43,172546.0
1764197340,3021.42,3023.0,3021.42,3022.36,97790.0
1764197400,3022.36,3022.36,3021.37,3021.37,112432.0
1764197460,3021.37,3021.45,3021.31,3021.38,84526.0
1764197520,3021.37,3022.5,3021.37,3021.78,98088.0
1764197580,3021.78,3021.99,3020.73,3020.73,88998.0
1764197640,3020.72,3022.0,3020.0,3021.73,363594.0
1764197700,3021.72,3021.97,3021.44,3021.45,201916.0
1764197760,3021.42,3021.73,3021.29,3021.55,115778.0
1764197820,3021.61,3025.0,3021.61,3024.24,274462.0
1764197880,3024.24,3028.83,3024.24,3028.82,516926.0
1764197940,3028.82,3028.83,3024.28,3026.42,548710.0
1764198000,3026.02,3027.69,3024.27,3027.69,1041450.0
1764198060,3027.99,3027.99,3026.12,3027.81,1256916.0
1764198120,3027.81,3029.13,3026.25,3026.3,958708.0
1764198180,3026.3,3026.7,3023.13,3024.65,1000356.0
1764198240,3024.65,3029.72,3024.65,3029.72,1610858.0
1764198300,3029.72,3032.0,3029.71,3030.78,593074.0
1764198360,3030.77,3030.88,3028.11,3028.44,1087962.0
1764198420,3028.21,3030.66,3027.9,3030.52,353378.0
1764198480,3030.51,3030.51,3027.9,3028.04,274032.0
1764198540,3028.04,3028.05,3026.15,3027.2,280368.0
1764198600,3027.19,3028.94,3027.19,3028.22,211470.0
1764198660,3028.22,3030.0,3028.22,3028.95,237144.0
1764198720,3028.78,3028.8,3025.41,3027.25,796022.0
1764198780,3027.11,3027.12,3025.36,3026.4,197980.0
1764198840,3026.41,3027.53,3025.5,3025.94,474980.0
1764198900,3025.94,3025.94,3023.5,3023.51,578684.0
1764198960,3023.51,3024.98,3023.48,3024.23,330312.0
1764199020,3024.22,3024.23,3021.12,3021.29,1185840.0
1764199080,3021.3,3023.93,3021.0,3023.18,742496.0
1764199140,3023.18,3023.89,3021.35,3021.85,335350.0
1764199200,3021.84,3023.29,3021.84,3022.38,234374.0
1764199260,3022.39,3025.4,3022.37,3025.3,296786.0
1764199320,3025.29,3025.3,3023.77,3024.63,166042.0
1764199380,3024.94,3025.29,3024.4,3024.7,263422.0
1764199440,3024.66,3026.35,3024.54,3024.72,375700.0
1764199500,3024.71,3024.71,3021.58,3021.75,775890.0
1764199560,3021.76,3021.85,3018.8,3019.01,1056388.0
1764199620,3019.0,3021.12,3017.51,3017.52,1162024.0
1764199680,3017.51,3018.22,3016.47,3017.04,637216.0
1764199740,3017.0,3017.94,3016.76,3017.1,508738.0
1764199800,3017.1,3018.47,3015.91,3016.73,601282.0
1764199860,3016.74,3019.32,3016.74,3019.28,694940.0
1764199920,3019.02,3020.0,3018.0,3018.15,798672.0
1764199980,3018.16,3020.0,3018.16,3019.69,251202.0
1764200040,3019.69,3019.95,3018.89,3018.9,455664.0
1764200100,3018.91,3021.15,3017.7,3021.14,915710.0
1764200160,3021.14,3021.88,3020.0,3020.16,216574.0
1764200220,3020.15,3020.16,3018.08,3018.28,174872.0
1764200280,3018.29,3019.52,3018.1,3019.15,184064.0
1764200340,3019.14,3019.15,3018.46,3018.95,135494.0
1764200400,3018.96,3019.9,3018.58,3019.48,336874.0
1764200460,3019.48,3021.38,3019.26,3021.38,217058.0
1764200520,3021.8,3021.8,3019.88,3019.88,197878.0
1764200580,3019.88,3021.13,3019.01,3020.7,375114.0
1764200640,3020.38,3020.38,3018.87,3019.78,241564.0
1764200700,3019.78,3023.31,3019.16,3023.31,870050.0
1764200760,3023.31,3023.69,3022.7,3022.98,421468.0
1764200820,3022.98,3023.8,3022.27,3023.8,1381902.0
1764200880,3023.8,3026.13,3023.8,3024.65,618114.0
1764200940,3024.65,3025.81,3024.65,3025.35,351104.0
1764201000,3025.36,3025.49,3024.27,3024.28,291938.0
1764201060,3024.28,3024.28,3021.89,3023.52,809578.0
1764201120,3023.53,3027.0,3023.34,3026.9,1081416.0
1764201180,3027.0,3028.47,3026.48,3028.08,1205972.0
1764201240,3027.87,3027.88,3026.17,3026.79,342164.0
1764201300,3026.79,3026.8,3026.1,3026.27,212838.0
1764201360,3026.1,3026.22,3025.31,3026.02,210926.0
1764201420,3026.03,3026.55,3025.72,3025.73,431858.0
1764201480,3025.96,3026.26,3025.96,3026.25,150692.0
1764201540,3026.35,3026.55,3025.04,3025.05,300008.0
1764201600,3025.05,3025.45,3023.23,3024.78,814222.0
1764201660,3024.79,3026.43,3023.97,3024.45,738982.0
1764201720,3024.45,3024.45,3018.39,3019.82,3059892.0
1764201780,3019.81,3021.14,3019.34,3021.14,456922.0
1764201840,3021.14,3021.33,3018.65,3018.85,975484.0
1764201900,3018.86,3018.86,3014.47,3015.74,3097164.0
1764201960,3015.73,3016.89,3014.7,3016.89,853846.0
1764202020,3016.89,3019.08,3015.86,3015.98,453386.0
1764202080,3015.98,3016.0,3015.09,3016.0,364368.0
1764202140,3016.0,3016.3,3015.0,3015.37,438608.0
1764202200,3015.36,3017.39,2998.58,3010.55,10216278.0
1764202260,3010.3,3014.68,3010.11,3013.69,1145870.0
1764202320,3013.68,3013.68,3011.59,3011.95,485662.0
1764202380,3011.96,3012.38,3008.69,3012.1,2469126.0
1764202440,3012.09,3012.89,3010.73,3010.74,349282.0
1764202500,3010.73,3011.26,3008.02,3009.88,2222262.0
1764202560,3009.67,3011.94,3008.96,3011.4,923640.0
1764202620,3011.4,3011.58,3010.15,3011.04,859190.0
1764202680,3010.69,3015.9,3010.69,3015.6,1105218.0
1764202740,3015.71,3016.64,3013.05,3016.03,1575398.0
1764202800,3016.04,3016.04,3012.16,3012.16,572126.0
1764202860,3012.15,3012.9,3011.24,3012.21,384796.0
1764202920,3012.23,3015.75,3012.23,3015.33,1473516.0
1764202980,3015.32,3015.33,3014.0,3014.37,384722.0
1764203040,3014.36,3014.68,3013.45,3013.58,236346.0
1764203100,3013.59,3015.08,3013.35,3013.63,354210.0
1764203160,3013.62,3014.35,3012.52,3014.23,160564.0
1764203220,3014.23,3014.72,3014.05,3014.72,215088.0
1764203280,3014.72,3014.72,3013.77,3014.36,163058.0
1764203340,3014.69,3016.04,3014.59,3015.01,248408.0
1764203400,3015.02,3015.15,3014.64,3015.0,137340.0
1764203460,3014.99,3015.52,3012.85,3014.58,536120.0
1764203520,3014.79,3015.67,3014.57,3015.18,241790.0
1764203580,3014.55,3015.31,3014.29,3014.83,149500.0
1764203640,3014.83,3018.85,3014.82,3018.55,491486.0
1764203700,3018.54,3018.55,3016.64,3017.58,352646.0
1764203760,3017.59,3019.52,3017.58,3018.96,321716.0
1764203820,3018.96,3019.2,3018.26,3018.82,544734.0
1764203880,3018.82,3020.59,3018.82,3018.92,940276.0
1764203940,3018.63,3019.2,3017.65,3019.0,173550.0
1764204000,3018.87,3023.2,3018.69,3022.26,448542.0
1764204060,3022.04,3023.28,3021.6,3021.65,519106.0
1764204120,3021.66,3022.45,3021.53,3021.6,367154.0
1764204180,3021.6,3021.6,3019.32,3020.53,493540.0
1764204240,3021.85,3021.92,3021.31,3021.32,461366.0
1764204300,3021.32,3022.53,3021.1,3021.59,386136.0
1764204360,3021.58,3022.83,3021.0,3021.16,215690.0
1764204420,3021.0,3033.29,3019.53,3031.23,5984284.0
1764204480,3031.04,3050.09,3030.71,3040.39,16835660.0
1764204540,3040.4,3045.05,3040.4,3043.32,4127380.0
1764204600,3043.41,3045.73,3040.21,3045.2,2213046.0
1764204660,3045.2,3045.59,3037.12,3037.63,2465532.0
1764204720,3037.93,3038.88,3032.44,3032.55,2219692.0
1764204780,3032.54,3035.91,3032.54,3034.42,955740.0
1764204840,3034.42,3037.49,3034.12,3037.37,1659894.0
1764204900,3037.26,3037.26,3034.1,3034.64,1202330.0
1764204960,3034.63,3038.12,3034.63,3037.21,887826.0
1764205020,3037.2,3037.41,3035.33,3035.53,301306.0
1764205080,3035.53,3035.87,3032.65,3032.97,568584.0
1764205140,3032.97,3034.08,3032.97,3033.75,461096.0
1764205200,3033.74,3034.5,3030.11,3031.6,1525814.0
1764205260,3031.6,3037.0,3031.09,3036.11,1044314.0
1764205320,3036.11,3039.78,3036.11,3039.63,1416400.0
1764205380,3039.66,3046.4,3039.6,3046.16,4688840.0
1764205440,3045.55,3046.22,3044.06,3044.89,3216904.0
1764205500,3044.89,3049.43,3040.92,3046.18,5984036.0
1764205560,3046.18,3046.4,3042.96,3044.11,1334754.0
1764205620,3044.6,3044.93,3040.25,3040.91,747004.0
1764205680,3041.6,3041.6,3039.0,3039.69,659734.0
1764205740,3039.7,3043.81,3039.7,3043.51,620056.0
1764205800,3043.17,3043.53,3038.81,3039.48,1277650.0
1764205860,3039.8,3040.25,3037.99,3038.4,1102326.0
1764205920,3038.23,3038.24,3035.82,3038.07,1958804.0
1764205980,3038.32,3038.32,3032.21,3033.21,2672084.0
1764206040,3033.25,3034.69,3032.83,3034.61,1327974.0
1764206100,3034.61,3034.87,3031.48,3034.24,1571814.0
1764206160,3034.21,3035.36,3034.21,3034.76,806098.0
1764206220,3034.75,3036.99,3034.13,3036.99,729708.0
1764206280,3036.99,3037.29,3032.73,3032.73,563924.0
1764206340,3032.74,3033.44,3029.95,3030.98,1338858.0
1764206400,3029.72,3030.0,3026.56,3026.56,2442380.0
1764206460,3026.56,3027.93,3026.52,3026.99,1752858.0
1764206520,3026.99,3027.47,3026.25,3026.73,839896.0
1764206580,3026.74,3029.23,3026.73,3028.0,632774.0
1764206640,3027.99,3029.31,3027.29,3028.88,409662.0
1764206700,3028.88,3031.25,3028.88,3030.01,433966.0
1764206760,3030.01,3030.28,3029.09,3029.99,889076.0
1764206820,3030.0,3032.66,3029.14,3031.98,545650.0
1764206880,3031.98,3033.68,3031.98,3032.64,398396.0
1764206940,3032.71,3033.01,3030.47,3030.48,312404.0
1764207000,3030.47,3030.47,3028.14,3029.45,398896.0
1764207060,3029.44,3029.53,3028.16,3029.23,322756.0
1764207120,3029.28,3031.09,3028.41,3028.41,210810.0
1764207180,3028.41,3030.44,3028.13,3029.5,270336.0
1764207240,3029.5,3032.7,3029.5,3032.7,472038.0
1764207300,3032.69,3032.7,3031.15,3032.5,148184.0
1764207360,3032.49,3033.59,3032.34,3033.07,393862.0
1764207420,3033.07,3033.48,3032.34,3032.56,272208.0
1764207480,3032.66,3032.73,3030.96,3031.39,280680.0
1764207540,3031.33,3032.51,3031.15,3031.16,176718.0
1764207600,3031.29,3033.46,3031.29,3032.85,319538.0
1764207660,3033.0,3034.87,3032.97,3033.87,530482.0
1764207720,3033.86,3036.45,3033.86,3036.33,1005836.0
1764207780,3036.38,3037.98,3036.38,3036.89,602126.0
1764207840,3036.89,3038.24,3036.88,3038.23,481878.0
1764207900,3038.24,3038.24,3036.71,3038.23,645210.0
1764207960,3038.24,3038.24,3036.71,3036.99,230454.0
1764208020,3036.98,3037.25,3035.09,3035.09,708448.0
1764208080,3034.52,3034.87,3034.34,3034.34,290054.0
1764208140,3034.35,3035.76,3034.34,3035.18,523246.0
1764208200,3035.18,3038.16,3034.19,3038.16,320446.0
1764208260,3038.45,3038.75,3036.36,3036.6,1862092.0
1764208320,3036.79,3037.1,3033.0,3034.37,654276.0
1764208380,3034.37,3035.53,3034.25,3034.39,911512.0
1764208440,3034.25,3036.17,3034.25,3036.16,125064.0
1764208500,3036.16,3038.38,3036.16,3037.24,365668.0
1764208560,3037.24,3044.47,3037.23,3042.66,2936146.0
1764208620,3042.65,3055.51,3041.64,3051.61,9484182.0
1764208680,3051.62,3054.19,3050.39,3050.48,2808014.0
1764208740,3050.49,3054.55,3050.0,3050.97,3987728.0
1764208800,3050.57,3053.44,3046.43,3046.67,3219900.0
1764208860,3046.35,3046.53,3039.57,3040.55,2918146.0
1764208920,3040.54,3043.79,3040.28,3042.12,654470.0
1764208980,3042.17,3044.0,3040.39,3040.69,789516.0
1764209040,3040.61,3041.86,3040.61,3041.86,578536.0
1764209100,3041.85,3042.7,3040.0,3042.7,1867508.0
1764209160,3042.75,3049.47,3040.42,3046.47,4837226.0
1764209220,3046.46,3050.11,3046.45,3049.18,2025018.0
1764209280,3049.3,3050.0,3048.0,3050.0,1198110.0
1764209340,3049.76,3049.76,3048.12,3048.27,694006.0
1764209400,3048.27,3050.39,3046.38,3050.25,1218972.0
1764209460,3050.26,3050.88,3048.0,3048.43,1153870.0
1764209520,3048.44,3048.66,3044.48,3045.64,851322.0
1764209580,3046.35,3047.57,3045.8,3046.19,583336.0
1764209640,3046.8,3048.18,3045.0,3045.99,1800924.0
1764209700,3046.0,3046.65,3044.1,3046.33,394114.0
1764209760,3046.33,3050.06,3046.33,3049.77,786834.0
1764209820,3049.77,3052.32,3049.77,3050.45,1825218.0
1764209880,3050.54,3051.01,3049.2,3049.64,999148.0
1764209940,3049.51,3049.82,3046.18,3049.66,1806694.0
1764210000,3049.83,3052.2,3049.46,3052.0,530974.0
1764210060,3053.0,3065.3,3053.0,3058.45,12748848.0
1764210120,3058.6,3059.66,3057.04,3057.12,1540380.0
1764210180,3057.11,3057.66,3053.4,3053.85,1843604.0
1764210240,3053.99,3057.45,3053.99,3056.74,1335382.0
1764210300,3056.74,3058.86,3056.73,3058.86,757636.0
1764210360,3059.0,3065.37,3059.0,3063.54,3013456.0
1764210420,3063.55,3065.19,3062.6,3062.93,2100384.0
1764210480,3062.92,3066.48,3062.76,3064.72,2227226.0
1764210540,3064.73,3065.92,3063.32,3065.92,1639314.0
1764210600,3065.81,3068.73,3063.35,3067.57,4528658.0
1764210660,3067.57,3069.68,3065.52,3068.97,2810964.0
1764210720,3068.97,3069.49,3063.02,3064.22,2527134.0
1764210780,3064.22,3068.37,3063.0,3065.23,1488748.0
1764210840,3066.23,3066.5,3060.23,3060.23,1878468.0
1764210900,3060.57,3062.99,3058.73,3061.42,1475596.0
1764210960,3061.35,3061.59,3057.18,3057.8,921194.0
1764211020,3057.79,3059.62,3055.68,3059.51,1487570.0
1764211080,3059.75,3060.93,3059.5,3060.93,1103202.0
1764211140,3060.93,3062.23,3060.43,3061.55,574282.0
1764211200,3061.54,3061.67,3059.28,3059.59,677180.0
1764211260,3059.59,3063.8,3059.59,3063.66,549332.0
1764211320,3063.6,3067.99,3063.6,3065.59,1312554.0
1764211380,3065.58,3065.59,3063.76,3064.27,1845876.0
1764211440,3064.27,3066.35,3064.26,3065.2,1388142.0
1764211500,3065.2,3066.88,3059.34,3059.53,2899404.0
1764211560,3059.66,3060.85,3055.29,3057.5,5178380.0
1764211620,3057.51,3059.93,3055.25,3055.74,2341868.0
1764211680,3055.74,3055.74,3048.21,3048.39,4690810.0
1764211740,3048.69,3052.74,3048.2,3050.53,5389370.0
1764211800,3050.52,3052.0,3049.62,3050.65,3189404.0
1764211860,3050.73,3051.0,3044.81,3047.74,2706990.0
1764211920,3047.62,3048.58,3045.81,3046.02,3852972.0
1764211980,3046.03,3047.04,3042.46,3043.75,4186960.0
1764212040,3044.13,3044.36,3037.65,3038.0,3523598.0
1764212100,3038.24,3041.07,3037.57,3038.5,3373188.0
1764212160,3038.41,3038.52,3035.0,3037.53,2454000.0
1764212220,3037.7,3039.98,3035.61,3037.35,2543876.0
1764212280,3036.89,3037.97,3035.58,3037.96,1839486.0
1764212340,3038.18,3038.18,3035.6,3035.98,773024.0
1764212400,3035.75,3040.38,3033.87,3038.29,1945088.0
1764212460,3038.29,3040.2,3038.29,3038.86,1375800.0
1764212520,3039.17,3040.45,3038.08,3038.88,1133880.0
1764212580,3038.88,3038.88,3037.31,3037.4,594306.0
1764212640,3037.39,3039.0,3037.2,3037.65,996054.0
1764212700,3037.54,3037.92,3034.58,3035.49,1256390.0
1764212760,3035.52,3037.27,3035.52,3036.61,668786.0
1764212820,3036.6,3042.85,3036.6,3041.32,1995604.0
1764212880,3041.15,3044.38,3040.43,3043.57,788224.0
1764212940,3043.57,3045.54,3041.89,3041.89,1793578.0
1764213000,3041.89,3043.0,3040.44,3042.48,1353714.0
1764213060,3042.47,3042.48,3040.18,3041.24,465556.0
1764213120,3041.23,3041.7,3040.54,3041.11,556508.0
1764213180,3040.98,3041.5,3039.71,3040.29,723988.0
1764213240,3040.0,3041.49,3039.67,3041.38,423080.0
1764213300,3041.39,3041.39,3039.28,3039.42,861450.0
1764213360,3039.42,3041.78,3039.38,3041.77,401672.0
1764213420,3041.77,3043.75,3041.77,3042.56,625628.0
1764213480,3042.55,3049.78,3042.3,3049.32,1273588.0
1764213540,3049.32,3049.32,3046.91,3047.34,1313648.0
1764213600,3047.35,3049.73,3047.35,3049.24,1643916.0
1764213660,3049.24,3050.21,3048.8,3049.04,827874.0
1764213720,3049.04,3050.62,3049.04,3049.61,1368362.0
1764213780,3049.61,3049.62,3046.0,3046.07,594910.0
1764213840,3046.07,3048.32,3045.85,3047.84,490364.0
1764213900,3047.84,3048.24,3045.0,3045.0,529082.0
1764213960,3044.84,3047.35,3044.61,3044.82,659398.0
1764214020,3044.82,3045.25,3043.49,3045.25,615998.0
1764214080,3045.25,3046.0,3044.31,3045.85,281654.0
1764214140,3045.85,3045.85,3044.21,3044.53,999372.0
1764214200,3044.53,3044.53,3039.32,3039.34,982606.0
1764214260,3039.32,3040.38,3036.98,3038.38,2109786.0
1764214320,3037.99,3038.2,3035.73,3036.56,818362.0
1764214380,3037.79,3039.7,3037.35,3039.69,1206224.0
1764214440,3039.69,3039.73,3036.59,3036.83,700746.0
1764214500,3036.83,3041.0,3036.15,3040.99,1080796.0
1764214560,3040.99,3041.0,3039.69,3039.86,497878.0
1764214620,3039.87,3040.61,3038.13,3038.49,346470.0
1764214680,3038.48,3039.73,3038.08,3039.23,351918.0
1764214740,3039.45,3039.51,3035.35,3035.62,933366.0
1764214800,3035.61,3036.97,3035.01,3035.01,612216.0
1764214860,3035.0,3036.5,3033.24,3036.37,1479710.0
1764214920,3036.37,3036.97,3034.45,3035.11,570596.0
1764214980,3035.0,3037.02,3027.83,3032.23,1750624.0
1764215040,3031.94,3033.08,3028.5,3029.99,5865058.0
1764215100,3031.57,3032.23,3029.3,3030.44,2330812.0
1764215160,3030.66,3030.75,3029.71,3029.72,633510.0
1764215220,3029.72,3032.63,3028.75,3031.06,2509840.0
1764215280,3031.06,3031.6,3029.55,3030.94,1099724.0
1764215340,3030.95,3032.0,3030.36,3032.0,428756.0
1764215400,3032.06,3033.11,3031.07,3032.52,487792.0
1764215460,3032.52,3033.53,3031.49,3032.1,542492.0
1764215520,3032.09,3033.44,3032.09,3033.31,499958.0
1764215580,3033.48,3033.48,3031.47,3031.7,577272.0
1764215640,3031.7,3032.64,3031.04,3032.44,613332.0
1764215700,3032.55,3032.56,3030.02,3032.33,641508.0
1764215760,3032.76,3036.01,3032.34,3035.59,1382086.0
1764215820,3035.59,3035.59,3034.23,3034.67,525200.0
1764215880,3034.67,3034.83,3032.55,3032.76,1382730.0
1764215940,3032.77,3033.78,3031.91,3032.32,322878.0
1764216000,3032.31,3032.69,3031.38,3032.49,887024.0
1764216060,3032.49,3033.99,3030.02,3031.94,1273010.0
1764216120,3031.95,3032.56,3031.15,3031.35,285026.0
1764216180,3031.34,3033.33,3030.84,3030.85,317276.0
1764216240,3031.15,3033.0,3031.15,3032.79,928018.0
1764216300,3032.8,3035.5,3032.47,3035.5,1050542.0
1764216360,3035.49,3036.3,3035.49,3035.92,365412.0
1764216420,3035.92,3036.48,3035.47,3035.95,423884.0
1764216480,3035.95,3035.95,3034.36,3035.87,269796.0
1764216540,3035.96,3039.47,3035.96,3038.83,1417114.0
1764216600,3038.83,3047.23,3038.82,3045.53,6978512.0
1764216660,3045.53,3047.34,3044.97,3046.0,2350384.0
1764216720,3046.01,3046.32,3044.18,3045.02,1977094.0
1764216780,3045.02,3047.85,3045.01,3047.77,937290.0
1764216840,3048.6,3048.93,3046.28,3047.26,845696.0
1764216900,3047.27,3052.99,3047.07,3050.25,3216104.0
1764216960,3050.05,3050.55,3048.3,3048.64,2219862.0
1764217020,3048.64,3048.64,3044.82,3046.7,612730.0
1764217080,3046.69,3046.7,3044.37,3044.38,451286.0
1764217140,3044.37,3044.37,3041.62,3041.9,1811540.0
1764217200,3041.89,3042.09,3041.17,3041.39,1181348.0
1764217260,3041.39,3041.53,3040.12,3041.14,528648.0
1764217320,3041.13,3041.59,3041.13,3041.51,138768.0
1764217380,3041.52,3042.0,3041.2,3042.0,289190.0
1764217440,3042.0,3042.0,3039.47,3040.54,417470.0
1764217500,3041.31,3043.79,3041.23,3043.0,738924.0
1764217560,3043.01,3044.23,3042.31,3042.72,331306.0
1764217620,3042.86,3043.72,3040.28,3040.45,233500.0
1764217680,3040.32,3040.33,3037.78,3038.17,662382.0
1764217740,3038.18,3038.62,3036.09,3037.47,982498.0
1764217800,3037.38,3037.73,3035.72,3036.5,1001268.0
1764217860,3036.19,3037.52,3035.76,3037.09,833684.0
1764217920,3037.11,3037.15,3035.96,3036.48,491660.0
1764217980,3036.48,3036.96,3034.99,3035.18,574168.0
1764218040,3035.19,3036.09,3034.35,3036.09,1006178.0
1764218100,3036.09,3038.49,3036.08,3037.59,339758.0
1764218160,3037.59,3038.39,3037.59,3038.12,234076.0
1764218220,3038.12,3041.09,3038.08,3040.82,933716.0
1764218280,3041.04,3044.6,3041.04,3043.02,1044876.0
1764218340,3043.02,3043.03,3041.87,3042.92,275768.0
1764218400,3042.92,3043.01,3041.06,3041.36,579776.0
1764218460,3041.36,3042.31,3041.0,3041.71,882344.0
1764218520,3041.13,3041.77,3040.27,3040.28,224942.0
1764218580,3040.25,3043.12,3040.25,3042.3,445084.0
1764218640,3042.3,3042.31,3040.62,3040.62,246874.0
1764218700,3040.63,3041.37,3040.38,3040.47,202620.0
1764218760,3040.47,3042.17,3040.0,3042.17,1123888.0
1764218820,3042.17,3042.58,3040.46,3041.16,176304.0
1764218880,3041.49,3041.75,3040.0,3040.21,298754.0
1764218940,3040.06,3040.41,3039.81,3040.4,148594.0
1764219000,3040.4,3040.41,3038.2,3038.38,586190.0
1764219060,3038.41,3038.97,3038.2,3038.97,163392.0
1764219120,3038.97,3039.64,3038.77,3039.45,197126.0
1764219180,3039.44,3039.98,3038.8,3039.6,253528.0
1764219240,3039.59,3039.75,3039.18,3039.38,118940.0
1764219300,3039.37,3039.92,3039.37,3039.91,117134.0
1764219360,3039.91,3040.08,3038.77,3039.66,373736.0
1764219420,3039.65,3039.93,3039.01,3039.01,114078.0
1764219480,3038.94,3040.1,3038.58,3040.1,171058.0
1764219540,3040.09,3040.72,3040.0,3040.14,333844.0
1764219600,3040.14,3040.15,3038.1,3038.11,561514.0
1764219660,3038.11,3039.43,3036.41,3036.88,424724.0
1764219720,3036.88,3040.49,3036.88,3040.37,252244.0
1764219780,3040.37,3040.46,3039.3,3039.73,324748.0
1764219840,3039.72,3042.12,3039.14,3040.27,583576.0
1764219900,3040.26,3040.56,3037.6,3039.38,351574.0
1764219960,3039.39,3042.57,3039.38,3042.55,356536.0
1764220020,3042.56,3044.67,3041.19,3041.19,613840.0
1764220080,3041.2,3041.2,3037.23,3037.99,721852.0
1764220140,3037.99,3037.99,3035.0,3035.77,764350.0
1764220200,3035.77,3036.0,3034.96,3035.88,550116.0
1764220260,3034.65,3035.02,3033.62,3034.34,1133514.0
1764220320,3034.37,3036.21,3034.36,3034.88,832722.0
1764220380,3034.94,3036.65,3034.94,3036.65,433274.0
1764220440,3036.79,3037.81,3035.43,3035.75,722418.0
1764220500,3035.75,3036.0,3033.91,3035.0,488002.0
1764220560,3034.99,3035.75,3033.42,3034.32,550046.0
1764220620,3034.31,3035.33,3033.37,3033.38,300256.0
1764220680,3033.38,3034.59,3032.14,3033.92,751696.0
1764220740,3033.91,3034.27,3033.23,3033.4,485832.0
1764220800,3033.5,3039.12,3033.5,3036.06,1362980.0
1764220860,3036.0,3036.55,3035.04,3036.48,439624.0
1764220920,3036.98,3037.65,3035.96,3036.27,394572.0
1764220980,3036.31,3039.74,3036.31,3039.0,945208.0
1764221040,3039.0,3041.0,3038.74,3039.82,4552296.0
1764221100,3039.82,3041.2,3039.59,3040.7,2553810.0
1764221160,3040.71,3040.92,3037.84,3037.84,3055632.0
1764221220,3037.85,3038.53,3036.49,3036.49,906418.0
1764221280,3036.5,3037.69,3036.49,3037.51,953270.0
1764221340,3037.77,3038.38,3036.31,3036.61,414194.0
1764221400,3036.61,3036.61,3033.64,3035.21,549224.0
1764221460,3035.21,3036.12,3031.55,3031.55,1853924.0
1764221520,3031.77,3033.03,3030.52,3032.12,1639834.0
1764221580,3032.12,3033.95,3031.83,3033.67,568364.0
1764221640,3033.66,3033.67,3032.75,3033.15,326628.0
1764221700,3033.16,3033.16,3028.4,3029.06,1840552.0
1764221760,3029.19,3030.74,3029.06,3030.46,739336.0
1764221820,3030.46,3030.46,3025.5,3027.1,2559898.0
1764221880,3027.1,3027.1,3019.62,3021.57,7818748.0
1764221940,3021.61,3022.88,3019.23,3022.54,4723194.0
1764222000,3022.55,3022.56,3019.49,3019.49,1959916.0
1764222060,3019.25,3021.64,3019.25,3021.45,1605220.0
1764222120,3021.63,3021.64,3019.92,3020.11,1266002.0
1764222180,3020.12,3022.81,3018.88,3022.7,2281182.0
1764222240,3022.69,3022.84,3021.37,3022.19,609142.0
1764222300,3022.2,3022.73,3021.34,3022.2,725752.0
1764222360,3022.5,3023.28,3021.97,3023.27,693136.0
1764222420,3023.35,3023.83,3022.18,3022.18,1133110.0
1764222480,3022.18,3025.08,3022.0,3025.0,1078936.0
1764222540,3025.0,3025.0,3023.1,3023.1,478802.0
1764222600,3023.1,3025.19,3022.62,3024.98,656604.0
1764222660,3024.97,3025.26,3023.5,3024.54,464022.0
1764222720,3024.29,3025.36,3024.29,3025.36,599994.0
1764222780,3025.36,3026.89,3022.28,3022.47,747454.0
1764222840,3022.47,3023.28,3021.24,3021.55,1038632.0
1764222900,3021.55,3023.08,3019.01,3019.55,1198426.0
1764222960,3019.55,3019.73,3016.32,3017.19,3931844.0
1764223020,3017.19,3020.86,3017.19,3020.74,1531200.0
1764223080,3020.74,3022.52,3020.73,3022.41,731580.0
1764223140,3022.47,3022.47,3021.61,3022.2,327018.0
1764223200,3022.21,3023.99,3021.49,3023.62,748464.0
1764223260,3023.62,3024.38,3023.48,3024.27,513406.0
1764223320,3024.27,3024.93,3023.8,3024.26,407794.0
1764223380,3024.34,3024.34,3022.93,3024.01,483128.0
1764223440,3024.02,3024.53,3023.59,3024.24,633896.0
1764223500,3024.29,3025.12,3023.0,3023.35,914086.0
1764223560,3023.34,3023.35,3021.36,3023.0,730290.0
1764223620,3023.01,3024.01,3023.0,3023.02,267520.0
1764223680,3023.02,3024.53,3023.0,3024.46,236738.0
1764223740,3024.46,3026.83,3024.46,3026.83,598056.0
1764223800,3027.14,3029.66,3027.14,3029.15,1200166.0
1764223860,3029.14,3029.53,3028.84,3029.0,511732.0
1764223920,3029.01,3029.49,3027.17,3027.29,904430.0
1764223980,3027.29,3028.43,3027.29,3028.2,367752.0
1764224040,3028.16,3029.0,3027.88,3028.6,462678.0
1764224100,3028.6,3028.94,3027.03,3028.93,497222.0
1764224160,3028.94,3029.65,3028.08,3028.63,478712.0
1764224220,3028.63,3028.64,3026.0,3026.0,874048.0
1764224280,3025.5,3025.5,3023.41,3023.59,572606.0
1764224340,3023.59,3024.27,3023.58,3023.97,318644.0
1764224400,3023.97,3024.86,3023.52,3024.14,1802442.0
1764224460,3024.14,3024.85,3023.97,3024.77,303258.0
1764224520,3024.77,3026.24,3024.1,3026.24,255952.0
1764224580,3026.24,3027.15,3025.55,3026.06,289760.0
1764224640,3026.06,3027.6,3025.03,3027.5,165660.0
1764224700,3027.51,3028.09,3027.4,3028.09,470782.0
1764224760,3028.11,3030.91,3028.1,3030.23,1690476.0
1764224820,3030.46,3031.56,3029.61,3031.29,1905564.0
1764224880,3031.28,3031.29,3028.95,3031.17,1707882.0
1764224940,3031.17,3032.74,3031.17,3031.82,887130.0
1764225000,3031.83,3031.83,3030.55,3030.75,623658.0
1764225060,3030.78,3031.77,3030.3,3030.75,319802.0
1764225120,3030.85,3032.28,3030.84,3031.66,1977270.0
1764225180,3031.66,3031.66,3029.0,3029.01,1730596.0
1764225240,3029.0,3029.36,3028.63,3029.35,1297886.0
1764225300,3029.36,3030.0,3027.97,3028.01,1570286.0
1764225360,3028.2,3029.53,3028.19,3029.53,974374.0
1764225420,3029.52,3033.23,3029.52,3031.99,1570166.0
1764225480,3031.99,3032.0,3031.42,3031.66,270178.0
1764225540,3031.65,3032.06,3028.94,3028.94,538454.0
1764225600,3029.01,3029.01,3027.0,3027.0,447818.0
1764225660,3027.01,3028.0,3026.89,3027.08,758960.0
1764225720,3027.11,3028.66,3027.11,3028.61,399104.0
1764225780,3028.6,3029.69,3028.35,3029.12,263338.0
1764225840,3029.11,3029.85,3028.68,3029.35,366996.0
1764225900,3029.35,3030.58,3029.34,3029.68,238024.0
1764225960,3029.48,3030.43,3027.42,3027.42,638240.0
1764226020,3027.76,3030.75,3027.75,3029.71,683834.0
1764226080,3029.71,3029.89,3028.22,3028.68,279078.0
1764226140,3028.68,3029.19,3027.75,3027.76,206486.0
1764226200,3027.75,3027.76,3024.63,3025.25,1431172.0
1764226260,3025.26,3025.43,3022.53,3023.41,1480482.0
1764226320,3023.41,3024.36,3023.13,3023.65,411528.0
1764226380,3023.65,3024.37,3023.52,3024.14,661606.0
1764226440,3024.14,3025.37,3024.14,3025.31,1143734.0
1764226500,3025.26,3027.3,3025.26,3026.65,1070174.0
1764226560,3026.65,3027.05,3026.26,3026.99,251394.0
1764226620,3026.99,3027.47,3026.45,3026.68,240322.0
1764226680,3026.68,3027.3,3026.43,3026.62,151910.0
1764226740,3026.61,3026.65,3025.84,3026.47,338276.0
1764226800,3026.6,3027.51,3025.62,3027.49,625010.0
1764226860,3027.5,3027.82,3025.28,3026.94,342486.0
1764226920,3026.94,3026.94,3025.35,3025.87,246072.0
1764226980,3025.88,3026.33,3024.65,3024.66,501398.0
1764227040,3024.66,3025.78,3024.66,3024.86,528712.0
1764227100,3025.2,3027.66,3025.2,3026.61,385578.0
1764227160,3026.63,3027.0,3026.11,3026.99,151142.0
1764227220,3026.99,3027.99,3026.99,3027.31,150018.0
1764227280,3027.31,3028.86,3026.79,3027.38,313008.0
1764227340,3027.54,3028.53,3027.53,3028.52,188504.0
1764227400,3028.52,3029.3,3028.09,3028.68,411194.0
1764227460,3028.51,3028.51,3028.09,3028.44,198692.0
1764227520,3028.44,3029.99,3028.44,3029.9,278562.0
1764227580,3029.9,3029.96,3028.85,3029.43,539134.0
1764227640,3029.43,3029.43,3027.91,3028.4,267952.0
1764227700,3028.4,3028.4,3027.72,3027.72,105448.0
1764227760,3027.72,3028.49,3027.32,3028.48,125478.0
1764227820,3028.48,3029.7,3028.06,3029.69,440254.0
1764227880,3029.83,3032.79,3029.83,3031.55,1353118.0
1764227940,3031.56,3032.26,3031.35,3032.0,686946.0
1764228000,3032.0,3032.0,3031.0,3031.24,390788.0
1764228060,3031.23,3031.82,3031.12,3031.78,313118.0
1764228120,3031.78,3032.1,3031.13,3031.99,231722.0
1764228180,3032.09,3032.16,3031.35,3032.11,179018.0
1764228240,3032.16,3032.16,3030.67,3031.1,418878.0
1764228300,3031.1,3032.55,3030.91,3032.54,352148.0
1764228360,3032.54,3033.0,3031.79,3033.0,981204.0
1764228420,3033.0,3034.55,3032.99,3034.38,993214.0
1764228480,3034.29,3034.99,3034.29,3034.4,503308.0
1764228540,3034.4,3034.4,3032.36,3032.36,402010.0
1764228600,3032.36,3032.5,3027.42,3027.76,891748.0
1764228660,3027.9,3029.0,3026.15,3028.87,1365196.0
1764228720,3028.86,3028.89,3027.16,3028.06,383052.0
1764228780,3028.53,3030.06,3028.1,3029.4,521832.0
1764228840,3029.33,3029.57,3028.11,3029.22,369786.0
1764228900,3030.43,3030.59,3029.35,3029.35,472228.0
1764228960,3029.28,3029.28,3028.25,3028.48,251302.0
1764229020,3028.49,3029.44,3027.67,3027.67,265392.0
1764229080,3027.67,3028.66,3026.55,3028.66,806164.0
1764229140,3028.65,3030.4,3028.0,3029.7,467238.0
1764229200,3029.7,3029.7,3027.16,3028.41,374858.0
1764229260,3028.4,3029.33,3027.23,3027.62,254494.0
1764229320,3027.62,3028.8,3027.62,3028.61,178240.0
1764229380,3028.61,3029.43,3028.43,3028.51,283002.0
1764229440,3028.51,3028.51,3027.4,3027.91,517774.0
1764229500,3027.92,3029.34,3027.91,3028.5,229622.0
1764229560,3028.58,3028.83,3026.39,3026.39,1329392.0
1764229620,3026.39,3028.74,3026.39,3028.73,625410.0
1764229680,3028.73,3030.8,3028.61,3030.36,436616.0
1764229740,3030.84,3031.7,3030.72,3030.89,386042.0
1764229800,3030.88,3032.84,3030.88,3031.94,1189894.0
1764229860,3031.94,3033.97,3031.53,3031.53,860080.0
1764229920,3030.8,3031.72,3030.05,3030.49,744042.0
1764229980,3030.49,3031.41,3030.22,3030.99,290310.0
1764230040,3030.99,3031.0,3029.01,3029.56,183520.0
1764230100,3029.55,3030.57,3029.55,3030.44,353902.0
1764230160,3030.43,3031.19,3029.87,3030.44,229920.0
1764230220,3030.43,3031.5,3030.38,3030.91,157578.0
1764230280,3031.24,3031.67,3031.1,3031.49,138336.0
1764230340,3031.5,3032.78,3031.26,3032.12,361696.0
1764230400,3032.11,3033.04,3031.22,3031.53,576714.0
1764230460,3031.7,3033.25,3031.59,3032.59,760360.0
1764230520,3032.59,3033.99,3032.51,3032.88,858200.0
1764230580,3032.88,3032.88,3029.68,3029.69,492052.0
1764230640,3029.69,3030.05,3028.35,3028.78,466426.0
1764230700,3028.78,3029.49,3028.59,3029.0,433072.0
1764230760,3029.0,3029.39,3028.36,3029.31,435286.0
1764230820,3029.3,3030.79,3026.18,3026.51,1327706.0
1764230880,3026.5,3027.28,3026.19,3026.36,944448.0
1764230940,3026.37,3026.66,3026.36,3026.36,442572.0
1764231000,3026.37,3026.67,3025.1,3025.11,577818.0
1764231060,3025.1,3025.31,3023.26,3024.83,1056124.0
1764231120,3024.84,3026.12,3022.75,3022.75,699320.0
1764231180,3022.75,3023.12,3021.2,3022.11,1080244.0
1764231240,3022.1,3022.11,3019.24,3020.12,2881782.0
1764231300,3020.12,3022.3,3020.12,3022.23,1164806.0
1764231360,3022.23,3022.71,3021.84,3021.84,461810.0
1764231420,3021.85,3022.0,3020.62,3021.0,1640322.0
1764231480,3021.0,3022.08,3020.71,3021.66,894222.0
1764231540,3021.64,3021.93,3021.48,3021.7,2310166.0
1764231600,3021.69,3022.93,3021.16,3022.83,1004594.0
1764231660,3022.84,3022.84,3020.79,3021.78,587926.0
1764231720,3021.78,3022.34,3021.0,3021.02,625934.0
1764231780,3021.02,3022.52,3020.5,3021.84,758280.0
1764231840,3022.37,3023.03,3021.96,3022.27,418624.0
1764231900,3022.27,3022.7,3022.26,3022.5,348428.0
1764231960,3022.5,3025.25,3022.5,3023.21,969856.0
1764232020,3023.2,3024.26,3022.34,3022.79,421242.0
1764232080,3022.79,3022.8,3021.0,3021.55,384306.0
1764232140,3021.7,3022.45,3021.19,3021.59,541206.0
1764232200,3021.6,3021.6,3019.19,3020.81,1336088.0
1764232260,3020.8,3021.57,3020.7,3020.86,439490.0
1764232320,3020.86,3021.11,3018.62,3019.6,762366.0
1764232380,3019.61,3019.85,3018.46,3018.96,1225076.0
1764232440,3018.57,3019.8,3016.39,3019.8,1343030.0
1764232500,3019.79,3022.49,3019.39,3022.35,1688774.0
1764232560,3022.34,3026.67,3022.34,3024.23,1510528.0
1764232620,3024.23,3025.59,3024.23,3024.5,341970.0
1764232680,3024.51,3026.1,3024.0,3025.5,354700.0
1764232740,3025.5,3025.85,3024.25,3024.27,254888.0
1764232800,3024.26,3024.3,3022.16,3024.3,310926.0
1764232860,3024.29,3024.3,3022.47,3022.54,310738.0
1764232920,3022.54,3022.54,3021.22,3022.34,221296.0
1764232980,3022.35,3023.26,3022.29,3022.85,329648.0
1764233040,3022.85,3022.86,3021.66,3022.7,471888.0
1764233100,3022.7,3022.77,3021.41,3021.98,252552.0
1764233160,3021.99,3023.68,3021.98,3023.39,2235700.0
1764233220,3023.4,3025.35,3023.39,3024.44,782568.0
1764233280,3024.43,3024.63,3023.84,3024.2,310942.0
1764233340,3024.0,3024.12,3022.8,3023.32,300948.0
1764233400,3023.32,3024.71,3023.01,3024.68,279456.0
1764233460,3024.69,3025.05,3024.0,3024.68,335342.0
1764233520,3024.67,3025.43,3024.45,3025.25,609640.0
1764233580,3025.25,3026.08,3024.43,3025.91,631902.0
1764233640,3025.92,3027.1,3025.91,3026.0,812578.0
1764233700,3026.0,3027.06,3025.81,3026.39,598354.0
1764233760,3026.19,3026.34,3026.0,3026.13,338342.0
1764233820,3026.12,3026.37,3026.0,3026.17,178454.0
1764233880,3026.21,3027.15,3026.13,3026.91,568218.0
1764233940,3026.9,3027.02,3026.63,3026.84,570632.0
1764234000,3026.84,3026.85,3025.67,3026.4,485856.0
1764234060,3026.41,3026.73,3025.05,3025.76,315050.0
1764234120,3025.76,3025.76,3024.03,3024.46,501774.0
1764234180,3024.46,3028.03,3024.46,3025.51,1700140.0
1764234240,3025.5,3026.0,3024.96,3025.06,1100458.0
1764234300,3025.03,3025.63,3024.92,3024.92,180756.0
1764234360,3024.93,3025.9,3024.56,3024.65,1384476.0
1764234420,3024.53,3025.71,3024.27,3024.87,544782.0
1764234480,3024.87,3025.67,3024.52,3025.48,420076.0
1764234540,3025.48,3027.22,3024.8,3024.94,697504.0
1764234600,3024.94,3026.61,3024.93,3026.46,1417658.0
1764234660,3026.46,3026.47,3025.6,3025.6,144960.0
1764234720,3025.6,3025.86,3025.07,3025.43,409214.0
1764234780,3025.43,3025.62,3025.0,3025.23,329650.0
1764234840,3025.24,3025.6,3025.23,3025.51,173800.0
1764234900,3025.52,3026.39,3025.34,3026.38,244460.0
1764234960,3026.38,3030.57,3026.38,3030.31,3972452.0
1764235020,3029.91,3030.44,3028.81,3030.44,4912638.0
1764235080,3030.44,3031.99,3030.44,3031.3,3825048.0
1764235140,3031.3,3036.68,3031.29,3036.23,4220348.0
1764235200,3035.99,3038.29,3034.99,3035.59,7089268.0
1764235260,3035.36,3035.71,3033.63,3034.15,2152068.0
1764235320,3034.18,3035.0,3032.81,3034.63,1227044.0
1764235380,3034.46,3037.71,3033.52,3033.52,1714986.0
1764235440,3033.21,3033.21,3031.14,3032.08,1016504.0
1764235500,3032.07,3033.06,3032.07,3032.09,753626.0
1764235560,3032.28,3033.95,3032.15,3033.19,825394.0
1764235620,3033.19,3033.19,3030.0,3030.01,329890.0
1764235680,3030.01,3030.39,3028.75,3028.76,924926.0
1764235740,3028.53,3029.48,3028.01,3029.36,766164.0
1764235800,3029.36,3032.83,3029.34,3032.76,887356.0
1764235860,3032.75,3034.45,3032.59,3034.44,635630.0
1764235920,3034.44,3041.07,3034.44,3038.72,4272586.0
1764235980,3038.71,3040.54,3037.8,3040.14,2066768.0
1764236040,3040.14,3040.9,3037.4,3037.64,1722146.0
1764236100,3037.87,3040.51,3036.91,3038.55,2411914.0
1764236160,3038.55,3038.92,3037.41,3038.37,1211418.0
1764236220,3037.92,3043.38,3037.7,3042.25,2439700.0
1764236280,3042.26,3042.26,3036.68,3036.68,1309932.0
1764236340,3036.69,3037.98,3036.46,3037.17,407134.0
1764236400,3037.18,3038.09,3036.32,3037.5,772922.0
1764236460,3037.5,3037.5,3035.61,3035.61,741776.0
1764236520,3035.62,3037.88,3035.61,3036.77,734426.0
1764236580,3036.6,3036.6,3033.72,3033.73,611658.0
1764236640,3033.71,3034.6,3033.48,3033.81,1120314.0
1764236700,3033.82,3033.82,3030.51,3031.33,1337298.0
1764236760,3031.34,3032.6,3030.94,3031.57,682196.0
1764236820,3031.57,3031.58,3030.47,3031.35,796660.0
1764236880,3031.48,3032.35,3031.23,3032.35,724544.0
1764236940,3032.05,3032.05,3030.41,3031.03,711386.0
1764237000,3031.03,3031.03,3030.02,3030.03,422886.0
1764237060,3030.33,3030.77,3028.77,3028.99,791346.0
1764237120,3028.99,3029.5,3028.66,3028.66,393514.0
1764237180,3028.68,3029.04,3028.4,3029.03,364994.0
1764237240,3029.35,3029.98,3028.91,3029.42,558990.0
1764237300,3029.36,3029.42,3028.66,3028.78,258772.0
1764237360,3028.77,3029.7,3028.49,3028.49,378448.0
1764237420,3028.49,3028.5,3025.23,3025.23,2219128.0
1764237480,3025.24,3026.6,3025.08,3026.6,1434010.0
1764237540,3026.61,3027.0,3026.19,3026.19,389124.0
1764237600,3025.93,3026.5,3025.52,3026.49,544916.0
1764237660,3026.5,3027.91,3026.0,3026.61,1007476.0
1764237720,3026.6,3027.17,3025.65,3026.11,1694378.0
1764237780,3026.11,3026.83,3025.7,3025.7,337572.0
1764237840,3025.6,3027.94,3025.3,3027.93,434890.0
1764237900,3027.94,3029.69,3027.21,3029.68,1456858.0
1764237960,3029.68,3029.88,3028.55,3029.88,725554.0
1764238020,3029.8,3030.13,3029.31,3029.47,522952.0
1764238080,3029.47,3031.26,3029.46,3029.63,687100.0
1764238140,3029.63,3029.63,3028.45,3029.59,2240040.0
1764238200,3029.6,3029.6,3026.37,3026.38,1569426.0
1764238260,3026.38,3026.96,3025.1,3025.72,1824886.0
1764238320,3025.72,3026.99,3025.1,3026.98,582016.0
1764238380,3026.99,3028.0,3026.74,3028.0,224516.0
1764238440,3027.99,3028.38,3027.41,3027.91,595684.0
1764238500,3027.91,3028.61,3027.9,3028.47,121682.0
1764238560,3028.48,3028.63,3027.25,3028.35,414308.0
1764238620,3028.12,3028.16,3027.15,3027.15,223754.0
1764238680,3027.73,3030.75,3027.73,3030.75,519160.0
1764238740,3030.74,3031.4,3030.55,3031.32,701000.0
1764238800,3031.32,3033.51,3030.51,3033.51,1808332.0
1764238860,3033.51,3033.51,3032.0,3033.49,1142140.0
1764238920,3033.49,3034.26,3032.8,3034.0,1275272.0
1764238980,3034.0,3034.02,3033.3,3033.65,1032262.0
1764239040,3033.65,3033.65,3033.0,3033.59,366000.0
1764239100,3033.59,3033.59,3032.45,3032.58,594128.0
1764239160,3032.57,3033.0,3032.17,3032.57,392276.0
1764239220,3032.57,3032.58,3032.06,3032.07,239386.0
1764239280,3032.07,3032.92,3032.06,3032.91,228988.0
1764239340,3032.91,3033.28,3030.72,3030.73,714174.0
1764239400,3030.73,3031.67,3029.29,3031.67,440560.0
1764239460,3031.68,3032.72,3030.03,3030.51,200558.0
1764239520,3030.37,3030.37,3024.39,3024.57,1513792.0
1764239580,3024.92,3025.46,3023.39,3024.99,1152780.0
1764239640,3024.89,3024.99,3021.44,3022.73,2658094.0
1764239700,3022.73,3022.74,3020.31,3021.87,2827880.0
1764239760,3021.9,3022.35,3021.58,3022.17,1143020.0
1764239820,3022.16,3023.53,3022.16,3023.35,977296.0
1764239880,3023.35,3023.46,3022.0,3022.67,345428.0
1764239940,3022.78,3024.64,3022.78,3024.6,864864.0
1764240000,3024.6,3025.94,3024.14,3025.41,743342.0
1764240060,3025.4,3026.56,3025.4,3026.56,517998.0
1764240120,3026.56,3027.15,3025.64,3027.12,1182290.0
1764240180,3027.12,3030.45,3027.12,3030.21,2637676.0
1764240240,3030.45,3030.46,3028.69,3030.46,1807840.0
1764240300,3029.85,3030.29,3029.32,3030.29,986034.0
1764240360,3030.29,3031.52,3029.51,3030.45,570556.0
1764240420,3030.45,3030.46,3028.73,3028.93,894354.0
1764240480,3028.93,3028.93,3027.87,3028.73,317286.0
1764240540,3028.73,3030.61,3028.64,3029.56,475242.0
1764240600,3029.37,3031.51,3029.18,3030.91,303234.0
1764240660,3030.92,3030.92,3029.62,3029.63,164612.0
1764240720,3029.63,3031.0,3029.28,3031.0,256246.0
1764240780,3031.0,3032.87,3030.88,3031.47,399366.0
1764240840,3031.46,3032.86,3031.39,3032.86,358404.0
1764240900,3032.86,3033.79,3032.38,3033.69,710384.0
1764240960,3033.68,3033.69,3032.39,3032.68,430502.0
1764241020,3032.68,3032.68,3031.93,3031.94,226572.0
1764241080,3031.93,3034.24,3031.77,3034.18,1191922.0
1764241140,3034.17,3034.18,3032.83,3032.83,240346.0
1764241200,3032.84,3033.45,3032.04,3033.45,559032.0
1764241260,3033.44,3033.69,3032.71,3032.84,324906.0
1764241320,3032.85,3033.75,3032.84,3033.02,288740.0
1764241380,3033.02,3033.87,3032.18,3033.86,437254.0
1764241440,3033.87,3034.72,3033.44,3033.44,365072.0
1764241500,3033.45,3034.1,3033.44,3033.59,214036.0
1764241560,3033.59,3033.59,3031.4,3031.9,318560.0
1764241620,3031.9,3031.9,3029.49,3029.6,868950.0
1764241680,3029.6,3029.82,3028.23,3028.28,761302.0
1764241740,3028.29,3028.83,3028.28,3028.66,443610.0
1764241800,3028.66,3029.53,3028.66,3028.67,464504.0
1764241860,3028.67,3029.88,3028.01,3029.03,529248.0
1764241920,3029.02,3031.15,3029.02,3030.83,200240.0
1764241980,3030.83,3031.13,3030.29,3031.13,316790.0
1764242040,3031.13,3031.55,3031.0,3031.32,145916.0
1764242100,3031.31,3031.86,3031.31,3031.85,100330.0
1764242160,3031.63,3031.64,3029.68,3030.05,169590.0
1764242220,3029.64,3030.21,3029.22,3029.23,379220.0
1764242280,3029.22,3030.13,3029.22,3029.4,441518.0
1764242340,3029.47,3029.64,3029.19,3029.26,179634.0
1764242400,3029.26,3029.26,3028.3,3028.49,226544.0
1764242460,3028.49,3028.49,3026.77,3027.27,474164.0
1764242520,3027.27,3027.9,3026.23,3026.23,459982.0
1764242580,3026.23,3027.27,3026.23,3027.09,513150.0
1764242640,3027.09,3027.55,3026.44,3026.7,397452.0
1764242700,3026.69,3027.8,3026.55,3027.79,162888.0
1764242760,3027.8,3028.27,3027.72,3027.73,190920.0
1764242820,3027.72,3028.08,3026.38,3026.38,450850.0
1764242880,3026.38,3027.25,3026.38,3026.85,434722.0
1764242940,3027.0,3027.29,3026.54,3026.73,375542.0
1764243000,3026.73,3026.97,3022.84,3022.84,1963278.0
1764243060,3022.97,3024.84,3021.89,3024.76,1704514.0
1764243120,3024.76,3028.43,3024.58,3027.62,4636594.0
1764243180,3027.62,3027.62,3025.9,3026.27,272348.0
1764243240,3026.27,3026.95,3026.08,3026.87,254054.0
1764243300,3026.87,3026.9,3025.95,3026.69,291844.0
1764243360,3026.69,3028.17,3026.68,3028.16,394744.0
1764243420,3028.17,3030.73,3028.16,3029.14,1291960.0
1764243480,3029.14,3029.92,3028.42,3029.64,3041052.0
1764243540,3029.65,3031.0,3029.64,3030.18,270868.0
1764243600,3029.69,3030.09,3029.42,3029.42,290150.0
1764243660,3029.43,3029.43,3028.34,3028.44,329626.0
1764243720,3028.43,3029.45,3028.43,3029.44,189918.0
1764243780,3029.44,3030.23,3029.44,3029.72,442418.0
1764243840,3029.73,3029.73,3029.44,3029.44,145546.0
1764243900,3029.45,3029.45,3028.69,3028.69,133078.0
1764243960,3028.69,3030.75,3028.46,3030.75,276612.0
1764244020,3030.75,3030.76,3028.68,3028.69,625260.0
1764244080,3028.67,3028.67,3027.67,3028.05,296846.0
1764244140,3028.04,3028.05,3026.87,3027.39,320784.0
1764244200,3027.39,3027.7,3027.37,3027.42,270882.0
1764244260,3027.43,3027.59,3026.81,3027.57,317760.0
1764244320,3027.57,3028.48,3026.96,3026.97,287090.0
1764244380,3026.93,3027.81,3026.56,3027.76,230362.0
1764244440,3027.76,3028.32,3027.69,3028.31,131130.0
1764244500,3028.18,3028.77,3028.02,3028.75,157556.0
1764244560,3028.74,3028.75,3027.86,3028.33,170792.0
1764244620,3028.34,3028.34,3027.6,3027.73,161814.0
1764244680,3027.6,3027.61,3026.8,3027.27,433822.0
1764244740,3027.26,3027.27,3026.71,3026.76,181938.0
1764244800,3026.75,3027.95,3026.0,3026.49,1526982.0
1764244860,3026.48,3028.67,3026.48,3027.99,264248.0
1764244920,3027.99,3027.99,3026.12,3026.16,270624.0
1764244980,3026.16,3026.17,3023.78,3024.11,1417800.0
1764245040,3024.0,3026.61,3024.0,3026.61,1271248.0
1764245100,3026.6,3027.32,3025.66,3026.92,1378996.0
1764245160,3026.93,3028.75,3025.69,3025.69,564056.0
1764245220,3025.69,3025.69,3024.12,3024.8,476294.0
1764245280,3024.79,3025.18,3023.44,3023.45,686784.0
1764245340,3023.45,3024.6,3023.24,3024.44,1397252.0
1764245400,3024.44,3025.22,3024.44,3025.02,664618.0
1764245460,3025.17,3027.18,3025.17,3027.0,395188.0
1764245520,3027.01,3027.18,3025.17,3025.17,273796.0
1764245580,3025.17,3025.18,3024.55,3024.79,340736.0
1764245640,3024.79,3024.79,3024.0,3024.01,265740.0
1764245700,3024.0,3024.47,3023.08,3024.47,393044.0
1764245760,3024.46,3024.46,3022.12,3023.05,765348.0
1764245820,3023.17,3023.17,3019.09,3019.6,2660410.0
1764245880,3019.6,3020.77,3019.01,3019.13,1232564.0
1764245940,3019.13,3019.62,3017.35,3019.07,3815104.0
1764246000,3019.06,3019.07,3017.64,3017.99,2539864.0
1764246060,3017.98,3018.27,3016.62,3017.14,1771140.0
1764246120,3017.14,3017.14,3008.92,3010.8,9851306.0
1764246180,3010.81,3012.45,3010.64,3012.41,2629104.0
1764246240,3012.61,3016.07,3012.16,3014.62,2887788.0
1764246300,3014.63,3015.58,3013.67,3015.13,1216198.0
1764246360,3015.14,3015.14,3013.74,3014.72,631664.0
1764246420,3014.75,3014.75,3012.51,3012.51,1055732.0
1764246480,3012.51,3013.59,3011.65,3013.05,1129650.0
1764246540,3013.05,3013.5,3011.85,3012.7,848248.0
1764246600,3012.7,3012.7,3010.01,3010.65,1271648.0
1764246660,3010.65,3015.24,3010.3,3012.66,1672304.0
1764246720,3012.67,3013.3,3011.28,3011.39,1109936.0
1764246780,3011.39,3012.35,3008.8,3010.82,1888190.0
1764246840,3010.82,3012.45,3010.52,3011.24,523526.0
1764246900,3011.25,3011.49,3007.29,3007.83,1974408.0
1764246960,3007.84,3008.02,3006.38,3007.09,1858050.0
1764247020,3007.09,3009.0,3006.75,3007.64,1052700.0
1764247080,3007.64,3010.06,3007.54,3008.81,939338.0
1764247140,3008.8,3010.0,3007.95,3009.6,1237302.0
1764247200,3009.6,3009.6,3006.5,3006.85,1247978.0
1764247260,3006.85,3007.31,3004.93,3007.08,3815496.0
1764247320,3007.08,3007.45,3006.09,3006.83,1079130.0
1764247380,3006.83,3006.83,3005.54,3005.62,1062272.0
1764247440,3005.62,3006.6,3005.42,3005.85,1175648.0
1764247500,3005.86,3008.75,3004.63,3007.75,2248292.0
1764247560,3007.75,3008.56,3007.02,3007.02,908430.0
1764247620,3006.48,3006.76,3005.33,3006.69,976392.0
1764247680,3006.69,3007.84,3004.74,3004.75,1057348.0
1764247740,3004.75,3006.51,3004.75,3006.16,672184.0
1764247800,3006.16,3006.16,3004.68,3004.69,880696.0
1764247860,3004.37,3004.54,3002.18,3002.86,5595022.0
1764247920,3002.85,3002.86,3001.11,3002.5,4236660.0
1764247980,3002.72,3003.51,3000.38,3001.13,3740292.0
1764248040,3000.96,3000.97,2993.14,2995.08,15309252.0
1764248100,2995.07,2995.07,2991.0,2993.06,5916554.0
1764248160,2993.07,2994.2,2991.06,2991.25,2789058.0
1764248220,2991.26,2995.07,2987.11,2987.69,8242804.0
1764248280,2987.69,2989.95,2987.09,2989.66,4144678.0
1764248340,2989.86,2992.19,2989.29,2990.23,2471696.0
1764248400,2989.99,2994.11,2988.16,2993.93,3389984.0
1764248460,2993.93,2994.45,2992.19,2993.31,3693974.0
1764248520,2993.31,2997.06,2993.3,2996.7,1955684.0
1764248580,2996.29,2997.03,2995.42,2996.86,1491156.0
1764248640,2996.85,2997.11,2994.74,2995.13,2508338.0
1764248700,2995.13,2995.14,2989.94,2993.28,2543688.0
1764248760,2993.28,2997.91,2992.9,2995.96,1887474.0
1764248820,2995.81,2998.69,2994.07,2998.69,2423166.0
1764248880,2998.69,2999.56,2996.86,2997.0,2305684.0
1764248940,2996.88,2997.73,2995.72,2995.76,890666.0
1764249000,2995.76,2996.51,2993.52,2996.31,1423838.0
1764249060,2996.32,2996.72,2993.25,2993.25,914264.0
1764249120,2993.25,2994.85,2992.57,2994.58,1125516.0
1764249180,2994.07,2994.08,2991.31,2993.06,997580.0
1764249240,2993.05,2996.85,2993.04,2996.85,2208352.0
1764249300,2996.85,2998.59,2994.35,2994.9,1389308.0
1764249360,2994.89,2994.89,2987.48,2988.0,4842118.0
1764249420,2988.23,2989.32,2987.05,2987.44,1878572.0
1764249480,2987.55,2991.75,2987.54,2991.6,1177002.0
1764249540,2992.57,2994.82,2990.81,2990.82,1739638.0
1764249600,2990.81,2991.42,2987.15,2988.1,2188794.0
1764249660,2988.12,2989.89,2987.46,2989.77,1170958.0
1764249720,2989.5,2992.34,2989.26,2991.7,810584.0
1764249780,2991.14,2994.31,2991.14,2993.07,1831210.0
1764249840,2993.07,2993.2,2991.74,2992.45,844348.0
1764249900,2992.36,2996.43,2991.98,2996.2,2283406.0
1764249960,2996.21,2997.15,2994.95,2995.61,1584428.0
1764250020,2995.61,2999.0,2995.13,2998.8,2404262.0
1764250080,2998.62,3000.31,2997.09,2999.44,2455084.0
1764250140,2999.83,3000.98,2998.2,2998.87,2729126.0
1764250200,2998.87,2999.49,2996.44,2999.49,1788168.0
1764250260,2999.49,2999.5,2993.93,2994.29,1963400.0
1764250320,2994.3,2995.01,2992.22,2992.35,826886.0
1764250380,2992.36,2993.54,2991.59,2991.82,1091870.0
1764250440,2991.82,2991.83,2989.57,2989.58,988262.0
1764250500,2989.7,2991.78,2989.0,2989.01,1297466.0
1764250560,2989.25,2992.0,2989.11,2991.75,943368.0
1764250620,2991.6,2995.06,2991.44,2994.82,1627404.0
1764250680,2994.82,3000.75,2994.27,2998.5,2915988.0
1764250740,2998.45,2998.45,2994.69,2995.48,1067924.0
1764250800,2995.49,2997.93,2994.83,2995.43,1104266.0
1764250860,2995.44,2996.49,2994.51,2996.47,2108696.0
1764250920,2996.46,2996.89,2994.62,2995.0,858002.0
1764250980,2995.01,2995.99,2994.32,2994.91,676798.0
1764251040,2994.91,2995.7,2994.45,2994.65,490776.0
1764251100,2994.66,2997.82,2993.66,2995.81,888078.0
1764251160,2995.78,2995.78,2991.45,2991.53,597478.0
1764251220,2991.53,2993.76,2991.22,2992.95,461086.0
1764251280,2992.95,2994.86,2992.94,2994.15,409556.0
1764251340,2994.15,2995.38,2993.39,2994.5,456366.0
1764251400,2994.56,2996.98,2994.07,2996.73,585080.0
1764251460,2996.71,2996.71,2995.03,2995.91,1355104.0
1764251520,2995.92,2999.24,2995.19,2998.6,1380658.0
1764251580,2998.09,2999.72,2997.03,2997.16,1919928.0
1764251640,2997.15,2998.5,2996.55,2998.5,504538.0
1764251700,2998.5,2998.5,2995.39,2996.69,1033480.0
1764251760,2996.69,2998.04,2994.6,2994.87,491018.0
1764251820,2994.97,2997.23,2994.87,2997.09,714368.0
1764251880,2997.08,2997.63,2995.1,2995.7,396662.0
1764251940,2994.94,2994.94,2993.12,2994.03,830856.0
1764252000,2994.03,2995.4,2993.77,2993.78,760064.0
1764252060,2993.78,2994.71,2993.77,2993.83,713566.0
1764252120,2993.83,2996.11,2992.19,2995.22,663700.0
1764252180,2995.22,2995.35,2993.4,2994.54,594006.0
1764252240,2994.22,2995.09,2993.93,2994.48,489570.0
1764252300,2994.48,2995.57,2993.18,2993.18,312204.0
1764252360,2993.19,2994.82,2992.0,2994.03,676826.0
1764252420,2994.03,2997.5,2992.94,2997.08,892246.0
1764252480,2996.93,2997.29,2994.71,2995.23,499516.0
1764252540,2995.23,2995.23,2992.89,2994.83,508958.0
1764252600,2994.84,2994.9,2993.3,2993.3,295508.0
1764252660,2993.65,2994.27,2992.52,2993.41,552166.0
1764252720,2993.41,2994.12,2992.38,2994.12,357638.0
1764252780,2994.12,2995.11,2993.69,2993.88,139210.0
1764252840,2993.88,2994.94,2992.72,2994.2,278736.0
1764252900,2994.2,2994.2,2988.07,2990.93,3420246.0
1764252960,2990.92,2991.22,2989.19,2989.2,3563046.0
1764253020,2989.19,2989.65,2988.81,2988.88,1730230.0
1764253080,2988.82,2988.83,2987.18,2987.57,1850562.0
1764253140,2987.58,2987.86,2985.04,2985.62,4085116.0
1764253200,2986.04,2988.28,2985.11,2985.82,2855996.0
1764253260,2985.78,2987.43,2984.97,2987.43,4340092.0
1764253320,2987.38,2987.94,2986.54,2986.95,2368390.0
1764253380,2986.99,2990.65,2986.98,2989.62,1835912.0
1764253440,2989.63,2989.63,2987.18,2987.18,1599888.0
1764253500,2987.19,2989.48,2987.18,2989.3,1640056.0
1764253560,2989.29,2997.14,2989.29,2997.0,3176874.0
1764253620,2996.99,2997.0,2995.38,2996.69,1104980.0
1764253680,2996.69,2998.09,2995.51,2998.08,1371288.0
1764253740,2998.0,2998.09,2996.72,2996.74,1087772.0
1764253800,2995.74,2997.95,2995.43,2995.89,1174232.0
1764253860,2995.89,2996.47,2994.25,2995.28,548452.0
1764253920,2995.29,2997.02,2994.66,2994.67,516420.0
1764253980,2994.66,2996.9,2993.69,2996.27,799264.0
1764254040,2996.27,2996.27,2993.58,2993.85,442664.0
1764254100,2992.84,2993.4,2990.76,2990.77,1351430.0
1764254160,2990.77,2991.35,2988.0,2989.97,1372150.0
1764254220,2989.97,2990.29,2988.57,2989.46,1261596.0
1764254280,2989.46,2991.25,2988.56,2991.24,482894.0
1764254340,2991.24,2991.24,2987.7,2987.7,467350.0
1764254400,2987.7,2987.7,2986.04,2986.89,1344044.0
1764254460,2987.0,2991.2,2985.88,2990.42,1784644.0
1764254520,2990.41,2994.9,2990.41,2991.36,2528780.0
1764254580,2991.36,2992.13,2990.5,2991.86,418598.0
1764254640,2992.2,2992.91,2991.68,2991.68,835294.0
1764254700,2991.24,2992.0,2990.22,2991.76,259312.0
1764254760,2991.75,2992.46,2990.0,2992.05,289352.0
1764254820,2992.04,2994.64,2991.1,2992.24,761288.0
1764254880,2992.12,2992.62,2989.51,2989.51,268812.0
1764254940,2989.51,2994.48,2989.0,2993.94,1665038.0
1764255000,2994.04,2994.04,2992.54,2993.27,234046.0
1764255060,2993.27,2994.98,2992.98,2994.75,281038.0
1764255120,2994.75,2997.0,2994.34,2996.75,1458514.0
1764255180,2996.76,2998.26,2995.92,2996.43,1374830.0
1764255240,2996.56,2997.4,2995.25,2995.26,532202.0
1764255300,2995.0,2995.01,2993.5,2993.51,254608.0
1764255360,2993.51,2995.86,2993.39,2995.51,361416.0
1764255420,2995.73,2996.58,2994.89,2995.98,425196.0
1764255480,2995.7,2996.6,2995.27,2996.47,277410.0
1764255540,2996.47,2997.06,2995.17,2995.17,775754.0
1764255600,2994.75,2995.76,2993.88,2994.98,746734.0
1764255660,2994.98,2996.89,2994.71,2995.79,294824.0
1764255720,2995.54,2998.37,2995.18,2997.82,897012.0
1764255780,2997.62,2999.86,2997.55,2999.8,930916.0
1764255840,2999.81,3007.91,2999.25,3007.87,7711036.0
1764255900,3007.9,3008.92,3003.22,3004.47,3186412.0
1764255960,3004.47,3004.47,3000.3,3001.97,1620720.0
1764256020,3001.96,3002.44,2998.61,2998.61,1275236.0
1764256080,2998.34,2998.34,2990.81,2991.18,2958752.0
1764256140,2991.02,2992.74,2989.25,2992.5,2101334.0
1764256200,2992.12,2993.69,2990.89,2992.02,2096980.0
1764256260,2992.03,2992.23,2991.25,2992.06,529512.0
1764256320,2992.06,2992.9,2992.0,2992.44,442834.0
1764256380,2992.2,2992.21,2989.3,2989.3,983756.0
1764256440,2989.54,2991.79,2989.47,2991.1,398970.0
1764256500,2991.11,2995.0,2991.11,2994.89,880524.0
1764256560,2994.89,2996.74,2994.89,2996.19,626628.0
1764256620,2996.18,3000.52,2996.18,2998.8,1689958.0
1764256680,2998.55,3003.67,2998.55,2999.69,3294966.0
1764256740,2999.69,2999.7,2998.15,2998.81,611316.0
1764256800,2998.66,2999.91,2997.85,2999.11,579798.0
1764256860,2999.11,3002.47,2999.11,3001.11,877688.0
1764256920,3001.54,3005.19,3000.38,3003.31,741148.0
1764256980,3003.31,3004.17,3000.61,3001.69,1339536.0
1764257040,3001.26,3002.98,3000.79,3001.4,291272.0
1764257100,3001.66,3002.3,3001.08,3001.41,596810.0
1764257160,3001.51,3004.19,3001.41,3003.81,957756.0
1764257220,3003.81,3005.66,3001.51,3001.51,995708.0
1764257280,3001.52,3002.76,3001.52,3002.56,731990.0
1764257340,3002.57,3003.66,3002.34,3003.14,384948.0
1764257400,3003.14,3004.66,3002.11,3002.31,655194.0
1764257460,3002.32,3003.78,3000.63,3003.39,844944.0
1764257520,3003.31,3003.31,3002.15,3002.42,368762.0
1764257580,3002.42,3002.43,3000.34,3001.63,1019878.0
1764257640,3001.63,3001.88,2998.75,3000.9,951720.0
1764257700,3001.0,3003.02,3000.35,3003.02,503518.0
1764257760,3002.82,3007.42,3001.65,3007.07,1458458.0
1764257820,3007.07,3007.1,3004.21,3004.68,726572.0
1764257880,3004.67,3005.16,3003.5,3004.16,550328.0
1764257940,3004.17,3004.17,3000.61,3001.08,527434.0
1764258000,3001.07,3001.74,2997.2,2999.37,1129662.0
1764258060,2999.38,3000.32,2998.65,2999.5,1096858.0
1764258120,2999.61,3000.99,2999.6,3000.27,292376.0
1764258180,3000.28,3000.7,2999.9,3000.35,475128.0
1764258240,3000.34,3004.05,3000.33,3003.38,1053412.0
1764258300,3003.37,3007.77,3003.37,3006.47,1398810.0
1764258360,3006.48,3006.48,3003.5,3003.51,674168.0
1764258420,3003.5,3007.88,3002.81,3007.56,731324.0
1764258480,3007.62,3012.3,3007.44,3010.15,3760826.0
1764258540,3010.16,3010.62,3009.18,3009.82,678286.0
1764258600,3009.82,3012.6,3009.39,3009.59,3162354.0
1764258660,3009.6,3013.2,3009.19,3011.05,2630910.0
1764258720,3010.39,3012.0,3008.34,3008.76,1445934.0
1764258780,3008.79,3010.87,3008.66,3010.56,851404.0
1764258840,3010.56,3012.99,3010.56,3011.49,1090530.0
1764258900,3011.49,3011.49,3009.01,3009.75,428798.0
1764258960,3009.75,3010.52,3008.34,3009.74,557076.0
1764259020,3009.75,3011.71,3009.75,3011.07,662330.0
1764259080,3011.06,3011.63,3010.23,3010.35,469676.0
1764259140,3010.35,3010.35,3008.38,3009.68,730110.0
1764259200,3009.67,3010.0,3009.0,3009.44,433772.0
1764259260,3009.45,3012.44,3009.04,3012.44,1604252.0
1764259320,3012.06,3014.55,3010.09,3013.66,1499708.0
1764259380,3013.67,3013.74,3010.11,3011.77,2065238.0
1764259440,3011.77,3012.23,3009.6,3009.6,575266.0
1764259500,3009.6,3009.6,3006.81,3007.77,1224262.0
1764259560,3007.77,3008.81,3007.14,3008.09,596330.0
1764259620,3008.1,3010.01,3006.49,3006.9,1194458.0
1764259680,3006.87,3007.76,3005.71,3006.38,624794.0
1764259740,3006.39,3006.82,3003.18,3004.79,1327244.0
1764259800,3004.79,3005.1,3003.94,3004.79,682788.0
1764259860,3004.78,3011.39,3004.78,3010.71,3005834.0
1764259920,3010.71,3011.54,3009.63,3010.96,698828.0
1764259980,3010.95,3019.27,3010.7,3018.96,1933724.0
1764260040,3018.96,3024.34,3017.54,3019.82,8246534.0
1764260100,3019.63,3022.16,3016.5,3016.64,2272300.0
1764260160,3016.64,3020.4,3015.49,3020.14,1930096.0
1764260220,3019.62,3024.93,3015.82,3017.85,2668424.0
1764260280,3017.74,3019.22,3017.07,3019.21,871806.0
1764260340,3019.2,3019.22,3015.81,3018.49,1301964.0
1764260400,3018.08,3018.48,3016.02,3017.25,582908.0
1764260460,3017.17,3018.05,3016.08,3017.52,479238.0
1764260520,3017.67,3021.32,3017.67,3019.67,867286.0
1764260580,3019.67,3023.78,3019.66,3021.53,1611136.0
1764260640,3021.97,3022.15,3016.23,3017.6,1414772.0
1764260700,3017.61,3018.67,3016.79,3016.79,545280.0
1764260760,3016.79,3017.0,3015.24,3016.45,1241396.0
1764260820,3016.24,3016.54,3016.0,3016.22,631996.0
1764260880,3016.22,3016.54,3013.76,3014.5,1239770.0
1764260940,3014.5,3015.54,3013.92,3015.29,674516.0
1764261000,3015.3,3016.36,3014.23,3015.13,833210.0
1764261060,3014.83,3017.08,3013.33,3017.08,628228.0
1764261120,3017.07,3020.93,3017.07,3020.54,1169060.0
1764261180,3020.55,3020.55,3017.31,3018.5,634238.0
1764261240,3017.83,3018.5,3016.31,3016.31,345548.0
1764261300,3016.01,3018.65,3016.0,3018.15,302608.0
1764261360,3017.97,3021.51,3017.11,3021.36,1306318.0
1764261420,3021.38,3022.01,3019.51,3020.87,1053922.0
1764261480,3020.86,3021.59,3019.95,3020.99,545946.0
1764261540,3021.0,3024.1,3020.87,3023.69,1386638.0
1764261600,3023.66,3025.82,3020.83,3021.71,1795298.0
1764261660,3021.71,3021.8,3017.19,3017.86,992872.0
1764261720,3017.57,3020.18,3017.3,3019.57,1041670.0
1764261780,3019.56,3019.57,3018.09,3019.15,314538.0
1764261840,3019.15,3019.66,3017.76,3017.78,380660.0
1764261900,3017.36,3018.73,3016.01,3016.56,862560.0
1764261960,3016.57,3018.31,3016.4,3017.47,363256.0
1764262020,3017.47,3020.25,3017.47,3019.6,672478.0
1764262080,3019.61,3019.61,3016.7,3016.98,362618.0
1764262140,3016.99,3016.99,3015.37,3016.18,852664.0
1764262200,3015.89,3017.47,3015.37,3016.48,297402.0
1764262260,3016.48,3018.75,3016.48,3018.4,607676.0
1764262320,3018.4,3019.84,3016.87,3018.25,320942.0
1764262380,3018.25,3018.66,3017.21,3018.65,169140.0
1764262440,3019.06,3020.1,3017.89,3020.1,242086.0
1764262500,3020.1,3021.38,3019.1,3020.29,778184.0
1764262560,3020.29,3020.3,3019.06,3019.39,987922.0
1764262620,3019.39,3021.05,3019.0,3019.09,639754.0
1764262680,3019.08,3020.8,3018.02,3019.7,341348.0
1764262740,3019.55,3020.79,3019.21,3019.21,320330.0
1764262800,3019.35,3019.36,3017.37,3017.98,297602.0
1764262860,3017.98,3021.0,3017.97,3018.66,450310.0
1764262920,3018.51,3018.52,3017.0,3017.76,342836.0
1764262980,3017.77,3019.06,3016.63,3019.06,406292.0
1764263040,3019.06,3020.78,3017.64,3017.64,426270.0
1764263100,3017.64,3018.92,3017.24,3017.24,197668.0
1764263160,3016.8,3016.84,3014.33,3014.77,1210908.0
1764263220,3014.76,3015.72,3014.7,3015.72,288448.0
1764263280,3015.72,3017.04,3015.71,3015.96,354954.0
1764263340,3015.78,3018.0,3015.34,3017.99,423010.0
1764263400,3018.27,3019.16,3017.65,3018.24,291308.0
1764263460,3018.46,3019.22,3017.75,3018.17,927732.0
1764263520,3018.35,3018.51,3017.81,3018.19,242966.0
1764263580,3018.19,3018.47,3016.08,3017.49,266378.0
1764263640,3017.49,3017.49,3015.73,3015.74,234702.0
1764263700,3015.73,3018.12,3015.66,3018.11,238080.0
1764263760,3018.11,3019.78,3016.96,3018.85,592794.0
1764263820,3018.84,3019.28,3018.35,3018.35,350726.0
1764263880,3018.35,3021.32,3018.35,3018.95,747360.0
1764263940,3018.95,3018.95,3016.21,3016.22,350734.0
1764264000,3016.22,3020.2,3016.22,3020.19,283876.0
1764264060,3020.58,3022.49,3020.3,3020.62,863014.0
1764264120,3021.25,3021.67,3018.97,3018.97,325576.0
1764264180,3018.74,3019.03,3016.52,3018.79,541720.0
1764264240,3018.79,3019.77,3018.46,3018.47,183408.0
1764264300,3018.47,3021.29,3018.46,3020.99,774106.0
1764264360,3020.93,3021.3,3020.0,3020.67,185402.0
1764264420,3020.11,3021.49,3019.75,3020.45,329692.0
1764264480,3020.45,3020.93,3015.22,3015.37,731620.0
1764264540,3015.36,3015.37,3014.0,3014.97,1119024.0
1764264600,3015.08,3015.65,3013.13,3013.58,669560.0
1764264660,3013.98,3014.24,3011.1,3011.56,1422078.0
1764264720,3011.55,3017.35,3011.55,3017.35,1263040.0
1764264780,3017.62,3019.22,3017.34,3017.88,393812.0
1764264840,3018.03,3019.66,3018.03,3019.2,350122.0
1764264900,3019.19,3019.99,3017.8,3019.99,349014.0
1764264960,3020.35,3020.46,3016.24,3016.76,435272.0
1764265020,3016.75,3017.0,3015.0,3015.82,217176.0
1764265080,3015.83,3016.74,3013.13,3013.64,810122.0
1764265140,3013.64,3013.65,3012.01,3012.95,611818.0
1764265200,3012.95,3014.25,3012.59,3013.9,677316.0
1764265260,3013.9,3014.12,3012.24,3012.86,978970.0
1764265320,3013.4,3014.15,3013.12,3013.38,228066.0
1764265380,3013.38,3014.44,3013.38,3013.68,230644.0
1764265440,3013.69,3014.81,3013.69,3014.49,130966.0
1764265500,3014.49,3015.9,3014.48,3015.89,327496.0
1764265560,3017.08,3017.25,3014.56,3014.84,632184.0
1764265620,3014.84,3015.88,3014.77,3014.8,306590.0
1764265680,3014.8,3014.94,3012.9,3013.18,338090.0
1764265740,3013.18,3014.55,3013.18,3014.34,391754.0
1764265800,3014.35,3015.54,3014.34,3014.51,180220.0
1764265860,3014.5,3016.19,3014.5,3015.91,210966.0
1764265920,3015.91,3016.17,3014.26,3015.36,128288.0
1764265980,3015.36,3017.87,3014.91,3016.21,1028980.0
1764266040,3016.21,3018.0,3015.9,3018.0,389270.0
1764266100,3018.0,3018.91,3016.88,3018.06,733486.0
1764266160,3018.06,3018.45,3017.85,3017.92,111982.0
1764266220,3017.92,3018.73,3017.54,3018.34,361770.0
1764266280,3018.33,3019.0,3018.33,3018.74,255624.0
1764266340,3018.75,3018.88,3018.26,3018.53,173404.0
1764266400,3018.13,3018.13,3016.78,3017.88,622854.0
1764266460,3017.88,3018.77,3016.75,3017.16,222300.0
1764266520,3017.17,3018.0,3017.0,3017.99,447042.0
1764266580,3017.99,3018.0,3016.4,3017.79,174098.0
1764266640,3017.8,3017.8,3016.09,3016.35,165898.0
1764266700,3016.35,3017.65,3014.61,3015.4,687260.0
1764266760,3015.41,3020.91,3015.41,3020.1,1234204.0
1764266820,3020.1,3022.49,3018.05,3019.09,712316.0
1764266880,3019.1,3021.86,3018.93,3021.0,656416.0
1764266940,3021.0,3021.22,3019.28,3020.0,183850.0
1764267000,3020.0,3022.18,3019.48,3021.29,548020.0
1764267060,3021.14,3021.58,3019.91,3020.74,441512.0
1764267120,3020.74,3020.89,3018.89,3018.9,176238.0
1764267180,3018.9,3019.64,3018.8,3019.44,369370.0
1764267240,3019.43,3020.76,3017.94,3020.61,459994.0
1764267300,3020.61,3022.79,3019.77,3022.21,375030.0
1764267360,3022.21,3025.49,3021.12,3024.99,1370626.0
1764267420,3025.0,3027.49,3022.89,3024.09,2265686.0
1764267480,3024.18,3025.82,3022.53,3024.86,816108.0
1764267540,3024.86,3025.15,3024.17,3024.61,515016.0
1764267600,3024.6,3027.11,3024.6,3026.1,831312.0
1764267660,3026.11,3026.11,3024.06,3024.06,357728.0
1764267720,3024.07,3024.98,3020.37,3021.34,521292.0
1764267780,3021.34,3023.5,3019.97,3022.86,701516.0
1764267840,3022.64,3024.0,3021.83,3023.8,245428.0
1764267900,3023.8,3026.19,3023.53,3026.07,771322.0
1764267960,3026.06,3026.3,3022.15,3022.65,1410602.0
1764268020,3022.65,3022.91,3020.24,3020.63,630010.0
1764268080,3020.5,3021.11,3020.0,3020.91,783610.0
1764268140,3020.92,3021.66,3020.65,3021.44,165062.0
1764268200,3021.44,3021.45,3019.43,3020.87,557982.0
1764268260,3020.88,3021.41,3020.45,3020.45,188218.0
1764268320,3020.46,3021.51,3020.1,3020.11,232890.0
1764268380,3020.1,3021.27,3020.1,3021.26,68810.0
1764268440,3021.26,3022.9,3021.17,3022.9,122040.0
1764268500,3022.9,3026.13,3022.68,3025.5,1447192.0
1764268560,3026.22,3026.22,3024.37,3025.71,1144576.0
1764268620,3025.7,3026.79,3025.16,3025.44,993706.0
1764268680,3025.44,3027.87,3025.44,3027.48,907584.0
1764268740,3027.23,3033.17,3027.22,3032.08,6149454.0
1764268800,3032.08,3034.37,3031.63,3032.98,1862014.0
1764268860,3032.98,3034.21,3031.03,3033.01,681498.0
1764268920,3033.02,3036.86,3033.02,3033.75,3207528.0
1764268980,3033.76,3035.33,3032.38,3034.5,1646074.0
1764269040,3034.31,3034.61,3032.9,3032.9,519260.0
1764269100,3032.7,3033.94,3032.7,3033.51,349318.0
1764269160,3033.51,3036.34,3030.07,3030.74,1082398.0
1764269220,3030.73,3032.99,3030.73,3032.8,695040.0
1764269280,3032.79,3033.98,3031.94,3032.84,413666.0
1764269340,3033.35,3034.78,3032.0,3034.78,172468.0
1764269400,3034.78,3036.0,3034.44,3034.62,488208.0
1764269460,3034.61,3036.86,3033.37,3036.07,706420.0
1764269520,3035.8,3036.76,3035.31,3035.31,461994.0
1764269580,3035.32,3035.58,3033.72,3034.22,781560.0
1764269640,3034.22,3035.98,3034.22,3035.98,360310.0
1764269700,3035.98,3037.75,3035.98,3036.61,688972.0
1764269760,3036.62,3037.78,3035.53,3037.78,385116.0
1764269820,3037.77,3037.78,3035.95,3035.95,312568.0
1764269880,3035.96,3035.96,3034.64,3035.3,252480.0
1764269940,3035.3,3036.83,3035.3,3035.99,612860.0
1764270000,3036.0,3036.0,3033.24,3035.15,847066.0
1764270060,3035.15,3035.15,3033.0,3034.32,674498.0
1764270120,3034.33,3034.33,3032.71,3033.08,249436.0
1764270180,3033.0,3034.15,3030.38,3031.66,1028592.0
1764270240,3031.65,3032.36,3030.75,3031.83,433448.0
1764270300,3031.83,3033.23,3030.89,3031.45,313642.0
1764270360,3031.44,3031.67,3028.72,3029.82,679056.0
1764270420,3029.82,3031.02,3027.66,3028.01,1907182.0
1764270480,3028.0,3031.28,3028.0,3029.89,648418.0
1764270540,3029.89,3032.8,3029.15,3032.79,260006.0
1764270600,3032.8,3033.59,3031.5,3031.51,275090.0
1764270660,3031.51,3031.99,3030.43,3031.99,573674.0
1764270720,3032.0,3032.67,3031.54,3032.17,203408.0
1764270780,3032.17,3032.7,3031.44,3031.76,186028.0
1764270840,3031.75,3031.76,3030.96,3031.08,140716.0
1764270900,3031.08,3031.98,3030.19,3031.98,282430.0
1764270960,3031.99,3032.1,3027.54,3027.55,812668.0
1764271020,3027.54,3029.75,3027.37,3028.76,981436.0
1764271080,3028.76,3030.25,3027.82,3029.29,317064.0
1764271140,3029.29,3030.0,3029.29,3029.53,98350.0
1764271200,3029.53,3031.3,3029.53,3030.97,231388.0
1764271260,3030.97,3032.35,3030.6,3030.73,162046.0
1764271320,3030.72,3030.79,3027.91,3028.89,415114.0
1764271380,3028.89,3030.7,3028.88,3029.77,213530.0
1764271440,3029.77,3029.89,3028.53,3029.41,309002.0
1764271500,3029.71,3030.55,3028.19,3028.8,302130.0
1764271560,3028.79,3029.54,3028.32,3029.03,140164.0
1764271620,3029.03,3029.38,3029.03,3029.23,125742.0
1764271680,3029.24,3030.1,3028.28,3028.31,527894.0
1764271740,3028.32,3028.99,3028.08,3028.61,304058.0
1764271800,3028.6,3029.39,3028.38,3028.5,185250.0
1764271860,3028.5,3030.36,3027.4,3030.28,485876.0
1764271920,3030.28,3031.83,3029.2,3029.21,750630.0
1764271980,3029.21,3029.21,3025.78,3026.34,559600.0
1764272040,3026.33,3027.05,3026.07,3026.53,635892.0
1764272100,3026.54,3026.74,3025.97,3025.97,281800.0
1764272160,3025.97,3028.0,3025.33,3026.98,449594.0
1764272220,3026.98,3028.01,3026.98,3027.48,148854.0
1764272280,3027.49,3029.0,3027.42,3029.0,113924.0
1764272340,3028.97,3032.57,3028.47,3031.22,1265826.0
1764272400,3030.89,3032.88,3030.61,3032.88,486914.0
1764272460,3033.46,3034.4,3033.09,3034.4,876934.0
1764272520,3034.4,3035.16,3032.86,3034.78,364436.0
1764272580,3034.76,3034.76,3033.56,3033.87,177172.0
1764272640,3033.87,3034.78,3032.91,3034.13,420864.0
1764272700,3034.13,3034.7,3031.51,3031.65,337084.0
1764272760,3031.64,3031.72,3029.55,3030.43,790878.0
1764272820,3030.43,3031.53,3030.13,3030.14,204854.0
1764272880,3030.14,3030.87,3028.88,3030.37,360374.0
1764272940,3030.38,3030.58,3028.61,3029.66,435970.0
1764273000,3029.66,3029.9,3028.35,3028.35,304436.0
1764273060,3028.35,3028.71,3026.15,3026.94,835212.0
1764273120,3026.94,3028.02,3026.94,3027.58,663680.0
1764273180,3027.24,3030.37,3027.23,3030.03,289408.0
1764273240,3030.01,3030.44,3029.53,3029.78,268936.0
1764273300,3030.26,3030.7,3029.98,3030.03,206628.0
1764273360,3030.03,3030.16,3029.64,3029.64,193564.0
1764273420,3029.65,3029.65,3029.28,3029.63,113740.0
1764273480,3029.63,3029.64,3028.75,3029.09,108796.0
1764273540,3029.09,3030.49,3029.09,3030.48,191578.0
1764273600,3030.49,3031.35,3028.73,3028.88,624198.0
1764273660,3028.96,3031.46,3028.55,3030.65,445804.0
1764273720,3030.64,3033.33,3030.64,3032.83,684900.0
1764273780,3032.83,3034.53,3032.49,3032.49,766336.0
1764273840,3032.49,3032.49,3029.06,3029.89,466994.0
1764273900,3029.88,3032.84,3029.88,3032.45,368852.0
1764273960,3032.45,3032.55,3032.0,3032.0,159668.0
1764274020,3032.0,3034.0,3032.0,3033.99,220180.0
1764274080,3033.99,3035.32,3033.53,3034.84,638816.0
1764274140,3034.83,3036.16,3034.83,3035.29,299830.0
1764274200,3035.28,3036.46,3032.45,3035.69,1819328.0
1764274260,3035.7,3037.19,3035.14,3037.02,727116.0
1764274320,3037.02,3038.51,3036.53,3037.35,1327430.0
1764274380,3036.82,3037.35,3036.36,3036.52,364244.0
1764274440,3036.51,3036.84,3036.33,3036.49,342146.0
1764274500,3036.48,3036.64,3035.65,3036.64,234042.0
1764274560,3036.63,3036.64,3034.47,3034.59,576280.0
1764274620,3034.59,3035.76,3034.42,3034.72,796874.0
1764274680,3034.73,3036.46,3034.73,3035.94,1117988.0
1764274740,3035.94,3038.0,3035.94,3037.1,1115598.0
1764274800,3037.1,3037.71,3035.78,3035.78,385816.0
1764274860,3035.78,3035.79,3034.22,3034.92,340678.0
1764274920,3034.22,3034.23,3033.35,3034.11,627630.0
1764274980,3034.11,3035.78,3033.95,3034.07,1137304.0
1764275040,3034.07,3035.58,3033.78,3035.48,182580.0
1764275100,3035.47,3036.1,3033.97,3036.1,754828.0
1764275160,3036.09,3036.9,3035.27,3035.27,335012.0
1764275220,3035.27,3036.0,3035.27,3035.46,202906.0
1764275280,3035.45,3035.71,3035.37,3035.38,401584.0
1764275340,3035.37,3035.85,3034.61,3035.84,136240.0
1764275400,3035.85,3037.14,3034.62,3034.96,283870.0
1764275460,3034.95,3037.02,3034.38,3036.16,343608.0
1764275520,3036.16,3037.54,3035.89,3037.53,283496.0
1764275580,3037.73,3038.86,3037.08,3037.35,600968.0
1764275640,3037.35,3040.49,3037.34,3039.77,1581386.0
1764275700,3039.76,3042.59,3039.01,3041.24,1531342.0
1764275760,3041.43,3041.43,3038.49,3039.56,519296.0
1764275820,3039.56,3039.91,3037.87,3038.35,247968.0
1764275880,3038.36,3038.36,3035.0,3035.24,398362.0
1764275940,3035.23,3038.04,3034.77,3037.92,506842.0
1764276000,3037.92,3040.0,3037.66,3039.89,840394.0
1764276060,3041.47,3041.49,3038.88,3041.26,801740.0
1764276120,3041.26,3041.73,3040.5,3040.98,440592.0
1764276180,3040.98,3040.98,3039.54,3040.32,355906.0
1764276240,3040.31,3041.16,3040.07,3040.45,498096.0
1764276300,3040.46,3040.76,3038.81,3038.88,395662.0
1764276360,3038.88,3039.65,3038.38,3039.17,254416.0
1764276420,3039.18,3042.53,3039.18,3042.37,519622.0
1764276480,3042.39,3042.39,3039.24,3039.76,297248.0
1764276540,3039.76,3039.91,3038.47,3039.1,397892.0
1764276600,3039.11,3040.74,3039.1,3040.74,261992.0
1764276660,3040.86,3041.75,3040.46,3040.58,376888.0
1764276720,3040.58,3041.07,3040.02,3040.38,336812.0
1764276780,3040.39,3041.14,3039.12,3041.14,183746.0
1764276840,3041.14,3041.78,3041.05,3041.17,177560.0
1764276900,3041.16,3041.17,3038.81,3039.54,121836.0
1764276960,3039.53,3040.1,3039.25,3039.47,182800.0
1764277020,3039.48,3039.65,3038.4,3038.4,314486.0
1764277080,3038.41,3039.63,3036.97,3037.35,725190.0
1764277140,3037.44,3038.26,3037.18,3037.39,161464.0
1764277200,3037.39,3037.6,3035.0,3035.01,440284.0
1764277260,3035.0,3035.29,3033.28,3034.49,384704.0
1764277320,3034.68,3034.69,3032.4,3033.16,672450.0
1764277380,3033.15,3033.82,3031.49,3033.31,594934.0
1764277440,3033.35,3033.54,3032.12,3032.83,339598.0
1764277500,3032.83,3033.93,3032.04,3032.05,244778.0
1764277560,3032.04,3032.05,3028.95,3030.77,1739370.0
1764277620,3030.77,3033.08,3030.77,3032.92,341048.0
1764277680,3032.92,3035.92,3032.92,3034.7,1114230.0
1764277740,3034.7,3036.65,3034.68,3036.55,1511996.0
1764277800,3036.55,3036.92,3035.8,3036.45,171638.0
1764277860,3036.44,3036.45,3034.17,3034.61,336970.0
1764277920,3034.89,3035.19,3034.48,3035.03,146046.0
1764277980,3035.15,3036.96,3035.14,3036.54,134810.0
1764278040,3036.4,3036.83,3035.58,3036.73,278266.0
1764278100,3036.73,3036.74,3034.37,3034.93,344342.0
1764278160,3034.92,3035.36,3034.54,3035.1,87310.0
1764278220,3035.11,3039.04,3035.1,3038.74,1132258.0
1764278280,3038.73,3040.28,3038.71,3039.27,614162.0
1764278340,3039.27,3041.84,3039.27,3041.83,446958.0
1764278400,3041.83,3041.84,3040.61,3040.88,201864.0
1764278460,3040.87,3041.36,3036.27,3037.65,678852.0
1764278520,3037.65,3038.52,3037.21,3038.49,203898.0
1764278580,3038.49,3038.5,3037.21,3037.22,80642.0
1764278640,3037.23,3037.24,3035.73,3035.85,116686.0
1764278700,3035.39,3036.6,3035.0,3036.38,197062.0
1764278760,3036.38,3036.76,3036.0,3036.29,86964.0
1764278820,3036.29,3036.84,3035.52,3035.53,136882.0
1764278880,3035.44,3037.69,3035.44,3036.92,111678.0
1764278940,3036.92,3037.47,3036.57,3037.32,106278.0
1764279000,3037.32,3037.92,3035.76,3035.76,404598.0
1764279060,3035.77,3039.75,3035.76,3036.95,998194.0
1764279120,3036.95,3037.02,3034.32,3034.76,609904.0
1764279180,3034.75,3035.58,3033.45,3035.03,386460.0
1764279240,3035.03,3036.87,3035.03,3036.86,156974.0
1764279300,3036.86,3038.26,3036.58,3037.95,137524.0
1764279360,3037.96,3037.96,3036.52,3037.74,113454.0
1764279420,3037.74,3038.0,3037.23,3037.23,171892.0
1764279480,3037.23,3038.47,3037.17,3038.35,104970.0
1764279540,3038.36,3039.71,3037.84,3039.71,213032.0
1764279600,3039.7,3040.51,3037.71,3037.72,503928.0
1764279660,3037.71,3038.34,3036.9,3037.51,674614.0
1764279720,3037.51,3038.35,3036.85,3037.91,151002.0
1764279780,3037.9,3038.3,3037.08,3037.09,88106.0
1764279840,3037.08,3037.25,3036.5,3036.5,58262.0
1764279900,3037.05,3038.08,3035.41,3036.1,310730.0
1764279960,3036.1,3037.91,3036.09,3037.91,187570.0
1764280020,3038.78,3039.62,3038.37,3038.88,289276.0
1764280080,3038.87,3039.65,3036.18,3036.54,189984.0
1764280140,3036.53,3036.85,3035.2,3036.02,417272.0
1764280200,3036.02,3036.03,3032.78,3033.41,456918.0
1764280260,3033.16,3033.69,3032.7,3033.0,284054.0
1764280320,3032.77,3033.4,3032.76,3033.18,172244.0
1764280380,3033.19,3034.0,3033.18,3034.0,165856.0
1764280440,3034.43,3034.44,3033.48,3034.1,143874.0
1764280500,3034.09,3035.0,3033.04,3034.77,361550.0
1764280560,3034.77,3035.17,3030.31,3031.36,663250.0
1764280620,3031.38,3032.97,3030.6,3032.97,575786.0
1764280680,3032.97,3032.97,3032.22,3032.39,292722.0
1764280740,3032.39,3032.78,3030.66,3031.33,153050.0
1764280800,3030.82,3031.37,3029.39,3030.32,1749914.0
1764280860,3029.91,3031.1,3029.51,3030.56,929550.0
1764280920,3030.56,3032.41,3030.44,3031.6,397458.0
1764280980,3031.6,3032.39,3031.35,3032.22,162064.0
1764281040,3032.21,3032.22,3031.39,3031.93,170538.0
1764281100,3031.82,3032.68,3029.42,3030.37,328954.0
1764281160,3030.38,3030.74,3029.6,3030.05,156984.0
1764281220,3030.04,3030.6,3029.84,3030.1,430806.0
1764281280,3030.1,3030.11,3027.76,3029.01,941808.0
1764281340,3029.02,3029.16,3028.9,3029.1,108486.0
1764281400,3029.11,3029.43,3028.93,3028.93,211294.0
1764281460,3028.93,3029.4,3027.99,3027.99,216402.0
1764281520,3028.0,3028.87,3027.67,3028.33,632334.0
1764281580,3028.24,3029.2,3028.03,3028.95,456250.0
1764281640,3028.78,3029.84,3028.12,3029.61,411148.0
1764281700,3029.6,3029.95,3028.91,3029.38,529056.0
1764281760,3029.38,3030.39,3029.38,3030.38,159320.0
1764281820,3030.38,3032.58,3030.38,3030.93,187944.0
1764281880,3030.72,3032.74,3030.72,3032.2,138402.0
1764281940,3032.2,3033.0,3031.77,3032.31,121710.0
1764282000,3032.31,3032.32,3030.65,3031.34,206756.0
1764282060,3031.34,3032.0,3031.33,3032.0,69456.0
1764282120,3031.99,3032.0,3029.32,3029.32,179398.0
1764282180,3029.32,3029.52,3026.3,3028.01,865332.0
1764282240,3028.01,3028.29,3027.58,3027.81,409040.0
1764282300,3027.81,3028.81,3027.66,3028.81,296398.0
1764282360,3028.8,3029.2,3028.48,3029.19,280762.0
1764282420,3029.2,3030.0,3029.11,3029.99,70662.0
1764282480,3029.99,3030.44,3029.99,3030.43,71076.0
1764282540,3030.44,3030.91,3030.43,3030.91,75312.0
1764282600,3030.9,3032.88,3030.9,3032.49,711732.0
1764282660,3032.48,3032.49,3029.54,3029.54,207096.0
1764282720,3029.54,3029.55,3025.6,3026.1,1146390.0
1764282780,3026.1,3028.17,3026.09,3027.86,333170.0
1764282840,3027.85,3027.86,3026.26,3026.72,380198.0
1764282900,3026.72,3026.93,3026.52,3026.52,258978.0
1764282960,3026.53,3026.53,3023.61,3025.33,1181218.0
1764283020,3025.34,3025.64,3025.33,3025.34,409864.0
1764283080,3025.34,3025.34,3024.02,3024.99,389300.0
1764283140,3025.0,3025.6,3024.16,3024.17,194940.0
1764283200,3023.69,3024.17,3022.22,3023.64,753876.0
1764283260,3023.64,3023.64,3017.27,3017.64,2748630.0
1764283320,3017.64,3020.27,3017.63,3020.26,668302.0
1764283380,3020.26,3021.0,3016.96,3016.97,428576.0
1764283440,3015.98,3015.98,3009.52,3011.03,4567902.0
1764283500,3011.06,3011.06,3002.93,3009.57,5478720.0
1764283560,3010.04,3014.36,3010.03,3013.35,1198092.0
1764283620,3013.35,3015.42,3013.07,3014.64,1099112.0
1764283680,3014.64,3015.51,3010.0,3010.01,714498.0
1764283740,3010.0,3011.9,3009.0,3011.9,453532.0
1764283800,3011.89,3011.9,3009.41,3009.75,566050.0
1764283860,3009.42,3010.54,3006.32,3010.53,659274.0
1764283920,3010.52,3010.73,3005.0,3005.0,427058.0
1764283980,3004.62,3007.51,3003.02,3007.17,1403548.0
1764284040,3007.17,3008.87,3005.0,3005.24,338938.0
1764284100,3005.24,3007.36,3005.19,3007.3,441000.0
1764284160,3007.3,3009.32,3006.31,3008.09,573288.0
1764284220,3008.11,3008.74,3008.11,3008.69,294162.0
1764284280,3008.69,3010.8,3007.74,3010.8,736200.0
1764284340,3010.8,3011.69,3008.27,3009.42,781696.0
1764284400,3009.41,3013.0,3008.68,3012.79,1115626.0
1764284460,3012.9,3014.0,3012.21,3013.87,644930.0
1764284520,3013.86,3014.86,3013.86,3014.85,602642.0
1764284580,3015.64,3016.02,3014.48,3014.81,1850154.0
1764284640,3014.43,3016.59,3014.34,3015.0,329612.0
1764284700,3015.0,3017.0,3015.0,3015.85,536202.0
1764284760,3015.85,3015.99,3011.29,3011.33,530068.0
1764284820,3011.33,3013.93,3010.9,3013.51,374120.0
1764284880,3013.37,3014.5,3012.44,3013.29,375486.0
1764284940,3013.28,3015.52,3013.28,3014.17,188682.0
1764285000,3014.17,3014.79,3013.5,3013.8,329552.0
1764285060,3013.81,3014.73,3012.18,3012.93,336178.0
1764285120,3013.2,3016.2,3012.2,3015.88,333726.0
1764285180,3015.59,3017.77,3015.41,3017.53,1080270.0
1764285240,3017.37,3018.47,3017.36,3018.45,736338.0
1764285300,3018.45,3022.2,3018.44,3020.8,863066.0
1764285360,3020.81,3021.45,3018.89,3019.39,496968.0
1764285420,3019.46,3020.18,3017.58,3018.25,643876.0
1764285480,3018.25,3019.0,3018.24,3018.31,186978.0
1764285540,3018.0,3018.01,3015.48,3016.42,261974.0
1764285600,3016.43,3017.06,3015.95,3016.57,285254.0
1764285660,3016.57,3017.11,3015.04,3015.34,261410.0
1764285720,3015.35,3015.53,3012.41,3013.84,715004.0
1764285780,3013.83,3014.35,3013.2,3013.2,161102.0
1764285840,3013.2,3013.38,3011.53,3012.53,1062478.0
1764285900,3012.54,3012.54,3010.0,3010.01,710956.0
1764285960,3010.0,3012.43,3010.0,3011.41,388826.0
1764286020,3011.4,3012.0,3010.99,3012.0,176172.0
1764286080,3012.0,3012.82,3011.48,3012.22,308334.0
1764286140,3012.22,3012.29,3011.11,3011.38,1083442.0
1764286200,3011.22,3012.96,3010.55,3011.58,817496.0
1764286260,3011.57,3012.43,3010.17,3010.17,525606.0
1764286320,3010.18,3010.18,3008.92,3009.02,291778.0
1764286380,3009.01,3010.0,3006.0,3007.09,769070.0
1764286440,3007.2,3009.69,3007.2,3007.72,633716.0
1764286500,3007.72,3010.86,3007.72,3009.92,695742.0
1764286560,3009.92,3011.99,3009.92,3010.12,267738.0
1764286620,3010.11,3011.99,3010.0,3011.75,249286.0
1764286680,3011.75,3011.87,3010.86,3011.86,255742.0
1764286740,3011.86,3013.35,3011.65,3013.34,364908.0
1764286800,3013.34,3013.99,3013.34,3013.49,219410.0
1764286860,3013.5,3015.07,3013.12,3014.9,817474.0
1764286920,3014.9,3014.91,3013.4,3014.07,250904.0
1764286980,3014.07,3016.04,3014.07,3016.04,265088.0
1764287040,3016.04,3016.31,3015.34,3015.34,337132.0
1764287100,3015.35,3016.37,3014.04,3014.29,243138.0
1764287160,3014.02,3014.97,3013.56,3014.31,172296.0
1764287220,3014.1,3014.34,3012.97,3013.19,385334.0
1764287280,3013.19,3014.17,3013.0,3013.26,364710.0
1764287340,3013.26,3014.88,3013.25,3014.58,124246.0
1764287400,3014.58,3015.0,3013.95,3014.43,318864.0
1764287460,3014.44,3014.84,3014.29,3014.76,119948.0
1764287520,3014.76,3015.92,3014.18,3015.65,184724.0
1764287580,3015.65,3016.78,3015.34,3016.77,200134.0
1764287640,3016.77,3016.96,3014.64,3014.96,215794.0
1764287700,3014.91,3014.91,3013.6,3014.72,126952.0
1764287760,3014.54,3015.32,3013.14,3013.26,318094.0
1764287820,3013.26,3013.45,3012.26,3012.66,337750.0
1764287880,3012.67,3013.6,3012.67,3013.6,124912.0
1764287940,3013.58,3014.43,3013.58,3013.89,351030.0
1764288000,3013.8,3014.87,3013.08,3013.91,368672.0
1764288060,3013.91,3014.13,3011.93,3011.94,433348.0
1764288120,3011.94,3014.26,3010.5,3010.5,434598.0
1764288180,3010.49,3011.92,3010.4,3011.4,1427804.0
1764288240,3011.39,3012.17,3011.21,3011.96,244350.0
1764288300,3011.96,3012.16,3011.03,3011.39,236190.0
1764288360,3011.41,3015.23,3011.41,3015.23,502180.0
1764288420,3015.23,3015.76,3013.65,3015.3,388174.0
1764288480,3015.29,3016.92,3013.2,3013.2,334906.0
1764288540,3012.56,3014.45,3012.36,3014.44,1071216.0
1764288600,3014.44,3014.45,3013.0,3014.13,285946.0
1764288660,3014.13,3014.52,3012.7,3013.15,240466.0
1764288720,3013.15,3013.83,3013.14,3013.17,209846.0
1764288780,3013.18,3013.44,3012.54,3013.43,87532.0
1764288840,3013.43,3013.43,3011.79,3012.24,520124.0
1764288900,3012.48,3013.36,3010.17,3011.46,511780.0
1764288960,3011.46,3012.15,3008.64,3008.64,670918.0
1764289020,3008.65,3010.32,3008.64,3009.12,780782.0
1764289080,3009.03,3009.46,3008.32,3008.32,296726.0
1764289140,3008.33,3009.99,3007.81,3009.99,423626.0
1764289200,3010.2,3012.88,3010.2,3012.83,390204.0
1764289260,3013.17,3015.33,3012.98,3013.35,1283282.0
1764289320,3013.35,3014.12,3011.35,3011.91,204352.0
1764289380,3011.91,3012.39,3010.94,3011.74,255932.0
1764289440,3011.74,3012.81,3011.74,3012.6,196344.0
1764289500,3012.61,3014.74,3012.6,3014.74,272062.0
1764289560,3014.74,3016.53,3014.28,3015.88,814806.0
1764289620,3015.83,3015.88,3013.47,3013.94,167294.0
1764289680,3013.95,3014.64,3012.81,3014.63,350880.0
1764289740,3014.65,3015.3,3014.65,3014.81,201082.0
1764289800,3014.81,3015.63,3014.3,3015.24,286980.0
1764289860,3015.23,3016.52,3014.77,3015.36,374990.0
1764289920,3015.36,3016.23,3015.36,3015.52,188468.0
1764289980,3015.82,3018.35,3015.11,3018.34,709280.0
1764290040,3018.34,3021.63,3017.56,3020.65,1045052.0
1764290100,3020.64,3022.42,3020.37,3022.0,902796.0
1764290160,3022.0,3022.9,3019.31,3019.32,614854.0
1764290220,3019.44,3019.88,3018.2,3018.71,567574.0
1764290280,3018.71,3018.71,3015.31,3015.6,726664.0
1764290340,3015.61,3016.41,3014.59,3016.34,592844.0
1764290400,3016.34,3016.4,3012.27,3012.45,1086202.0
1764290460,3012.07,3012.4,3011.91,3012.24,361546.0
1764290520,3012.25,3013.0,3012.0,3012.02,440666.0
1764290580,3012.02,3012.74,3011.5,3011.75,290014.0
1764290640,3011.74,3012.41,3011.55,3012.34,517766.0
1764290700,3012.35,3012.35,3010.3,3010.46,418452.0
1764290760,3010.47,3012.76,3010.3,3011.96,284586.0
1764290820,3011.96,3013.49,3011.96,3013.22,258910.0
1764290880,3013.19,3013.19,3012.37,3012.37,199874.0
1764290940,3012.37,3012.48,3009.32,3009.47,354176.0
1764291000,3009.43,3011.47,3008.51,3011.47,675668.0
1764291060,3011.47,3011.7,3009.68,3009.76,204170.0
1764291120,3009.97,3011.46,3009.89,3010.41,268836.0
1764291180,3010.62,3011.9,3010.61,3011.59,123428.0
1764291240,3011.41,3011.59,3010.02,3010.22,148132.0
1764291300,3010.23,3011.52,3009.83,3011.29,124290.0
1764291360,3011.29,3012.67,3011.29,3012.4,157094.0
1764291420,3012.37,3013.48,3011.97,3013.02,506840.0
1764291480,3013.03,3013.56,3012.44,3012.54,196868.0
1764291540,3012.55,3013.53,3012.55,3013.51,113290.0
1764291600,3013.5,3013.51,3012.04,3013.0,212660.0
1764291660,3012.99,3014.89,3012.99,3013.38,280326.0
1764291720,3013.38,3013.42,3010.27,3010.75,247998.0
1764291780,3010.76,3012.42,3010.19,3010.65,291154.0
1764291840,3010.65,3011.66,3009.61,3009.76,808228.0
1764291900,3009.77,3012.0,3009.77,3011.98,454008.0
1764291960,3011.98,3014.85,3011.98,3014.2,298318.0
1764292020,3014.21,3015.4,3014.0,3014.69,949994.0
1764292080,3014.7,3014.7,3010.52,3010.61,735120.0
1764292140,3010.6,3011.05,3010.02,3010.15,341940.0
1764292200,3010.2,3010.26,2998.76,3001.36,10283570.0
1764292260,3001.1,3001.1,2995.77,2999.44,3384748.0
1764292320,2998.93,2999.41,2997.0,2997.01,1100676.0
1764292380,2997.01,2999.4,2997.0,2998.62,2108372.0
1764292440,2998.73,2999.04,2994.0,2997.65,3192814.0
1764292500,2997.43,2999.69,2996.04,2998.81,1971912.0
1764292560,2998.81,3002.02,2997.84,2998.35,1524136.0
1764292620,2998.46,3000.23,2998.04,2998.04,1031238.0
1764292680,2997.13,2997.13,2994.11,2994.16,2638286.0
1764292740,2994.15,2995.0,2993.38,2994.75,1867654.0
1764292800,2994.85,2998.0,2994.84,2998.0,616900.0
1764292860,2998.0,3000.0,2997.99,2998.93,1548374.0
1764292920,2998.93,3000.9,2998.19,2998.2,1202498.0
1764292980,2998.2,2999.66,2997.3,2999.66,333446.0
1764293040,2999.36,3002.89,2999.2,3002.17,489456.0
1764293100,3002.18,3003.35,3000.1,3002.96,803402.0
1764293160,3002.96,3003.1,3001.71,3002.55,563174.0
1764293220,3002.56,3003.1,3000.02,3000.02,364368.0
1764293280,3000.02,3000.91,2999.82,3000.44,207158.0
1764293340,3000.49,3000.49,3000.14,3000.17,61982.0
1764293400,3000.17,3002.45,2998.8,3002.19,544248.0
1764293460,3002.21,3002.21,2997.14,2997.35,558552.0
1764293520,2997.14,2997.4,2994.51,2997.4,609160.0
1764293580,2997.41,3001.31,2997.31,3000.74,546088.0
1764293640,3000.47,3003.36,3000.44,3003.34,697378.0
1764293700,3003.35,3006.32,3003.35,3006.08,1141920.0
1764293760,3006.03,3006.79,3004.92,3004.96,1951564.0
1764293820,3004.94,3005.91,3004.61,3005.19,1659272.0
1764293880,3005.7,3006.45,3005.49,3005.64,1843852.0
1764293940,3005.64,3006.44,3005.0,3005.47,469020.0
1764294000,3005.31,3006.15,3003.8,3006.04,259700.0
1764294060,3006.05,3007.0,3006.02,3006.4,299802.0
1764294120,3006.4,3006.4,3005.2,3006.02,315558.0
1764294180,3006.02,3007.28,3002.68,3003.37,2013300.0
1764294240,3003.37,3003.38,2999.42,3002.5,1414336.0
1764294300,3002.48,3003.01,3001.79,3002.69,311552.0
1764294360,3002.7,3002.7,2997.7,2998.51,1272254.0
1764294420,2998.71,3000.18,2997.86,2998.31,1051392.0
1764294480,2998.11,2998.92,2997.92,2998.01,440284.0
1764294540,2998.01,2998.5,2997.4,2997.76,229978.0
1764294600,2997.75,2999.0,2997.5,2997.51,359430.0
1764294660,2997.51,2998.65,2997.31,2997.53,355258.0
1764294720,2997.53,2998.66,2994.12,2994.85,760476.0
1764294780,2994.85,2996.51,2993.72,2995.98,917432.0
1764294840,2995.88,2995.89,2992.43,2994.24,2433168.0
1764294900,2994.39,2997.67,2994.39,2996.15,631714.0
1764294960,2996.16,2996.61,2994.76,2996.23,563460.0
1764295020,2996.13,2998.0,2996.13,2997.22,511088.0
1764295080,2997.22,2998.6,2996.77,2997.64,821938.0
1764295140,2997.64,2998.75,2996.76,2996.78,426212.0
1764295200,2996.78,2998.94,2996.78,2997.72,812522.0
1764295260,2997.73,2999.93,2996.82,2999.52,638216.0
1764295320,2999.52,3000.78,2998.5,2999.54,630080.0
1764295380,2999.54,3000.05,2999.0,2999.3,307270.0
1764295440,2999.3,2999.74,2996.0,2996.01,339444.0
1764295500,2996.0,3000.24,2996.0,2998.99,1272644.0
1764295560,2998.53,2999.47,2995.25,2999.19,733008.0
1764295620,2999.2,2999.85,2994.71,2995.22,690464.0
1764295680,2995.22,2997.15,2994.5,2996.36,721074.0
1764295740,2996.36,2998.69,2996.36,2998.68,495050.0
1764295800,2998.69,2999.99,2998.1,2998.6,345018.0
1764295860,2998.65,2998.9,2995.31,2997.01,1238992.0
1764295920,2996.8,2999.99,2996.39,2996.76,653304.0
1764295980,2996.65,2999.64,2996.24,2998.53,486232.0
1764296040,2998.53,3002.57,2998.53,3002.1,600262.0
1764296100,3002.1,3006.66,3001.02,3005.24,2813002.0
1764296160,3005.25,3006.62,3004.41,3004.44,805840.0
1764296220,3004.3,3004.99,3001.33,3001.34,881684.0
1764296280,3000.82,3000.94,2995.26,2996.93,620802.0
1764296340,2996.94,2998.89,2996.15,2998.89,1710760.0
1764296400,2998.89,3000.0,2998.87,2999.06,630324.0
1764296460,2999.05,3000.99,2998.62,3000.05,613812.0
1764296520,3000.06,3000.23,2998.7,2999.79,295882.0
1764296580,3000.62,3000.87,2999.77,3000.24,218206.0
1764296640,3000.24,3003.49,3000.24,3002.76,471914.0
1764296700,3002.92,3003.72,3002.38,3003.39,686322.0
1764296760,3002.98,3002.98,3000.59,3001.6,311188.0
1764296820,3001.2,3001.48,2996.86,2996.86,672286.0
1764296880,2996.86,3000.18,2996.86,2999.86,1286908.0
1764296940,2999.86,2999.86,2997.23,2997.24,564458.0
1764297000,2997.24,2999.23,2997.24,2998.48,345718.0
1764297060,2998.47,3002.13,2997.78,3000.72,694904.0
1764297120,3000.73,3002.05,2999.14,2999.14,688714.0
1764297180,2999.14,3000.94,2997.9,2997.9,305390.0
1764297240,2997.9,3001.8,2997.9,3001.24,820926.0
1764297300,3001.24,3004.38,3001.23,3002.3,1091350.0
1764297360,3002.5,3003.13,3001.34,3001.47,1052978.0
1764297420,3001.48,3003.14,3001.3,3002.49,317594.0
1764297480,3002.48,3002.81,3001.36,3002.5,243394.0
1764297540,3002.5,3003.48,3002.38,3003.07,336926.0
1764297600,3003.08,3003.98,3002.13,3003.01,480198.0
1764297660,3002.82,3002.99,3001.78,3001.78,457942.0
1764297720,3001.78,3002.98,3000.35,3001.82,416814.0
1764297780,3002.1,3004.17,3001.99,3002.43,668366.0
1764297840,3002.43,3002.99,3001.9,3002.88,368014.0
1764297900,3002.88,3003.85,3002.19,3003.85,793066.0
1764297960,3004.37,3005.55,3002.78,3003.99,1136088.0
1764298020,3003.99,3005.51,3003.99,3005.11,461566.0
1764298080,3005.11,3005.95,3004.5,3004.74,279142.0
1764298140,3004.74,3005.1,3004.54,3005.1,147286.0
1764298200,3005.0,3005.01,3003.06,3003.74,204114.0
1764298260,3003.74,3005.1,3003.74,3004.86,201680.0
1764298320,3004.7,3005.38,3003.0,3003.95,127436.0
1764298380,3003.96,3005.88,3003.48,3005.88,213894.0
1764298440,3005.88,3009.98,3005.49,3007.87,1567258.0
1764298500,3007.86,3013.61,3007.86,3013.18,2910262.0
1764298560,3013.18,3013.95,3011.77,3011.97,1198892.0
1764298620,3011.97,3012.0,3010.25,3011.76,1515370.0
1764298680,3011.76,3011.99,3009.68,3010.69,539934.0
1764298740,3010.7,3011.48,3010.65,3010.8,483902.0
1764298800,3010.8,3011.43,3009.41,3010.22,598456.0
1764298860,3010.43,3010.56,3008.65,3009.01,773470.0
1764298920,3008.72,3009.53,3007.41,3009.16,780442.0
1764298980,3009.16,3009.65,3008.55,3008.91,1415860.0
1764299040,3008.91,3009.81,3007.77,3007.78,2004268.0
1764299100,3007.77,3007.92,3006.47,3006.99,1108262.0
1764299160,3006.99,3008.72,3006.98,3008.53,856774.0
1764299220,3008.52,3011.87,3008.52,3010.86,756150.0
1764299280,3010.86,3010.96,3010.2,3010.46,384130.0
1764299340,3010.66,3010.67,3009.35,3010.49,338532.0
1764299400,3010.49,3013.8,3010.49,3012.89,1108316.0
1764299460,3013.0,3013.36,3011.11,3011.23,427400.0
1764299520,3011.22,3012.21,3007.6,3007.89,1713646.0
1764299580,3007.89,3008.18,3007.62,3007.64,556336.0
1764299640,3007.64,3008.32,3002.97,3002.97,1524106.0
1764299700,3004.08,3006.25,3000.58,3004.22,4699746.0
1764299760,3004.21,3005.15,3002.06,3003.24,671336.0
1764299820,3003.37,3004.91,3003.37,3004.01,2246588.0
1764299880,3004.02,3006.0,3004.01,3005.28,330170.0
1764299940,3005.21,3006.0,3005.1,3005.43,249668.0
1764300000,3005.56,3009.5,3005.5,3008.06,907968.0
1764300060,3008.07,3008.64,3007.51,3008.63,280010.0
1764300120,3008.63,3008.69,3007.02,3007.02,364830.0
1764300180,3007.03,3007.72,3005.76,3005.94,205620.0
1764300240,3005.95,3007.49,3005.72,3005.73,380836.0
1764300300,3005.54,3006.28,3005.27,3005.91,445866.0
1764300360,3005.91,3007.4,3005.9,3007.21,309164.0
1764300420,3007.21,3007.22,3006.73,3006.75,241608.0
1764300480,3006.76,3007.07,3005.66,3006.9,212858.0
1764300540,3006.9,3008.7,3006.79,3008.03,684332.0
1764300600,3008.03,3009.18,3005.4,3007.56,1143672.0
1764300660,3007.56,3009.68,3007.55,3009.68,587182.0
1764300720,3009.67,3009.67,3008.62,3009.0,206526.0
1764300780,3009.0,3010.42,3008.65,3008.78,931978.0
1764300840,3008.79,3010.25,3008.78,3009.04,360406.0
1764300900,3009.03,3009.45,3008.65,3009.45,200972.0
1764300960,3009.45,3010.11,3007.6,3007.88,346076.0
1764301020,3007.87,3008.57,3006.92,3007.95,164924.0
1764301080,3007.94,3007.95,3006.83,3007.59,108084.0
1764301140,3007.6,3007.6,3006.6,3006.67,185564.0
1764301200,3006.67,3006.68,3005.16,3005.17,263480.0
1764301260,3005.16,3005.44,3004.11,3005.29,270190.0
1764301320,3005.29,3005.3,3003.71,3004.29,698412.0
1764301380,3004.29,3005.6,3004.28,3004.79,242164.0
1764301440,3004.79,3005.83,3004.79,3005.81,205826.0
1764301500,3005.82,3006.67,3005.52,3006.34,197414.0
1764301560,3006.34,3006.34,3005.24,3005.43,111756.0
1764301620,3005.42,3006.0,3005.13,3005.94,116830.0
1764301680,3005.94,3007.21,3005.56,3005.66,272538.0
1764301740,3005.66,3005.94,3005.16,3005.6,99764.0
1764301800,3005.61,3006.02,3005.16,3005.37,100816.0
1764301860,3005.38,3006.67,3005.37,3006.67,118484.0
1764301920,3006.67,3006.67,3005.61,3006.04,228148.0
1764301980,3006.04,3008.0,3006.0,3007.78,483674.0
1764302040,3007.78,3007.78,3006.99,3007.27,303578.0
1764302100,3007.27,3008.67,3007.26,3008.23,209816.0
1764302160,3008.21,3008.44,3008.19,3008.2,127466.0
1764302220,3008.2,3008.2,3007.5,3007.5,121750.0
1764302280,3007.51,3008.18,3006.79,3006.8,708502.0
1764302340,3006.8,3007.45,3006.8,3007.19,164132.0
1764302400,3007.2,3008.17,3005.57,3008.17,587968.0
1764302460,3008.16,3008.17,3004.63,3004.63,659120.0
1764302520,3004.63,3005.35,3004.23,3004.95,425566.0
1764302580,3004.95,3005.49,3004.26,3005.03,215938.0
1764302640,3005.04,3007.29,3004.73,3007.03,1132160.0
1764302700,3007.03,3008.16,3005.61,3007.84,767704.0
1764302760,3007.84,3008.92,3007.83,3008.27,237958.0
1764302820,3008.27,3008.28,3007.38,3007.64,269242.0
1764302880,3007.64,3010.53,3007.39,3010.51,1069138.0
1764302940,3010.16,3010.81,3009.94,3010.55,1413548.0
1764303000,3010.54,3015.55,3010.0,3013.93,3849914.0
1764303060,3013.94,3017.28,3013.93,3014.06,2274152.0
1764303120,3014.06,3016.15,3014.05,3014.9,1076076.0
1764303180,3014.9,3015.15,3013.62,3013.91,638302.0
1764303240,3013.92,3014.85,3013.91,3014.85,350116.0
1764303300,3014.85,3015.0,3013.51,3013.89,236562.0
1764303360,3013.88,3016.79,3013.88,3016.36,523588.0
1764303420,3016.36,3016.55,3015.29,3015.3,588396.0
1764303480,3015.29,3015.3,3014.1,3014.11,1373244.0
1764303540,3014.1,3014.44,3012.95,3013.43,535392.0
1764303600,3013.43,3013.43,3011.63,3012.45,264938.0
1764303660,3012.46,3012.9,3011.53,3012.37,197596.0
1764303720,3012.37,3013.68,3011.87,3013.25,348216.0
1764303780,3012.73,3013.99,3012.31,3013.43,432734.0
1764303840,3013.44,3013.44,3012.35,3012.36,173368.0
1764303900,3012.36,3012.75,3011.9,3012.27,135318.0
1764303960,3012.14,3013.36,3012.13,3013.02,206214.0
1764304020,3012.85,3014.73,3012.85,3014.24,249568.0
1764304080,3014.24,3014.24,3013.47,3013.47,124506.0
1764304140,3013.47,3013.48,3013.04,3013.29,70532.0
1764304200,3013.28,3013.49,3011.9,3012.05,335490.0
1764304260,3012.04,3013.13,3012.04,3013.13,451982.0
1764304320,3013.13,3015.37,3013.12,3014.78,1541406.0
1764304380,3014.79,3017.0,3014.58,3016.36,478066.0
1764304440,3016.03,3016.15,3015.43,3015.44,377708.0
1764304500,3015.44,3018.57,3015.4,3018.41,885100.0
1764304560,3018.42,3018.42,3011.66,3011.67,1116220.0
1764304620,3011.67,3013.8,3011.67,3012.79,378460.0
1764304680,3012.79,3013.5,3012.43,3013.18,190866.0
1764304740,3013.17,3013.4,3012.88,3012.89,152884.0
1764304800,3012.88,3013.82,3012.88,3013.82,118590.0
1764304860,3013.81,3014.43,3013.27,3013.44,238204.0
1764304920,3013.44,3014.07,3012.89,3013.8,303518.0
1764304980,3013.8,3013.81,3013.11,3013.66,126394.0
1764305040,3013.67,3013.94,3013.66,3013.66,85696.0
1764305100,3013.67,3014.74,3012.5,3012.5,178242.0
1764305160,3012.43,3014.8,3012.16,3014.79,259340.0
1764305220,3014.8,3015.33,3012.59,3012.59,192652.0
1764305280,3012.59,3013.4,3012.59,3013.06,181500.0
1764305340,3013.06,3013.36,3011.71,3012.79,213154.0
1764305400,3012.79,3014.95,3012.42,3014.93,591982.0
1764305460,3014.92,3015.98,3013.75,3013.75,745256.0
1764305520,3013.75,3015.4,3013.75,3015.24,274284.0
1764305580,3015.24,3016.99,3015.03,3016.65,347856.0
1764305640,3016.65,3016.99,3015.67,3015.86,291262.0
1764305700,3015.86,3016.38,3015.86,3016.37,208866.0
1764305760,3016.37,3016.79,3016.22,3016.45,419536.0
1764305820,3016.45,3017.26,3016.23,3016.71,545302.0
1764305880,3016.71,3017.12,3016.23,3016.23,372120.0
1764305940,3016.21,3016.69,3016.0,3016.0,153746.0
1764306000,3016.0,3016.13,3014.47,3015.02,364394.0
1764306060,3015.02,3015.88,3014.14,3014.15,216530.0
1764306120,3014.16,3016.84,3013.67,3015.81,735370.0
1764306180,3015.81,3016.25,3015.31,3015.79,176464.0
1764306240,3015.8,3015.8,3015.0,3015.61,192610.0
1764306300,3015.62,3017.0,3015.04,3017.0,181000.0
1764306360,3017.0,3018.77,3016.11,3017.59,2212298.0
1764306420,3017.58,3017.76,3017.26,3017.64,311092.0
1764306480,3017.49,3022.03,3017.31,3021.91,2132192.0
1764306540,3021.91,3026.46,3021.23,3023.47,3877774.0
1764306600,3023.46,3023.61,3022.32,3023.2,1169276.0
1764306660,3023.2,3024.24,3022.44,3022.83,756762.0
1764306720,3022.83,3025.71,3022.83,3024.05,1260574.0
1764306780,3024.05,3024.05,3020.94,3021.75,622628.0
1764306840,3021.74,3027.18,3021.74,3027.17,723914.0
1764306900,3027.22,3027.9,3025.34,3025.34,2769062.0
1764306960,3025.34,3026.73,3024.8,3025.91,979252.0
1764307020,3025.91,3025.91,3024.33,3025.31,1365314.0
1764307080,3025.32,3025.32,3023.86,3024.22,402182.0
1764307140,3024.23,3024.23,3021.16,3021.17,613936.0
1764307200,3021.16,3023.02,3020.3,3022.07,702104.0
1764307260,3022.11,3024.09,3021.1,3023.71,523098.0
1764307320,3023.3,3023.99,3021.88,3021.88,404370.0
1764307380,3021.82,3021.89,3020.8,3021.52,321386.0
1764307440,3021.52,3022.26,3021.5,3021.67,177674.0
1764307500,3021.67,3022.25,3021.67,3022.0,132394.0
1764307560,3022.0,3022.46,3021.14,3022.0,253778.0
1764307620,3022.01,3023.71,3021.85,3023.61,507316.0
1764307680,3023.6,3023.9,3022.82,3023.03,252188.0
1764307740,3023.03,3023.29,3022.64,3022.64,160192.0
1764307800,3022.64,3024.47,3022.64,3024.47,464340.0
1764307860,3024.48,3025.53,3017.62,3019.5,4141720.0
1764307920,3019.49,3020.55,3019.21,3020.22,500082.0
1764307980,3020.22,3020.48,3019.35,3020.37,658182.0
1764308040,3020.38,3020.38,3018.59,3019.87,491160.0
1764308100,3019.87,3020.12,3019.5,3019.63,172262.0
1764308160,3019.64,3021.34,3019.5,3020.07,236974.0
1764308220,3020.07,3020.55,3020.06,3020.51,165792.0
1764308280,3020.5,3020.5,3019.18,3019.67,275114.0
1764308340,3019.77,3020.79,3019.7,3019.92,498600.0
1764308400,3019.91,3021.0,3019.91,3020.58,341344.0
1764308460,3020.58,3021.34,3019.59,3019.59,508346.0
1764308520,3019.6,3020.7,3019.0,3020.69,211314.0
1764308580,3020.69,3021.73,3020.69,3021.73,306498.0
1764308640,3021.72,3022.7,3021.55,3022.41,179322.0
1764308700,3022.41,3022.91,3022.32,3022.9,247090.0
1764308760,3022.86,3022.86,3021.3,3022.55,435872.0
1764308820,3022.55,3024.0,3022.46,3023.81,1751898.0
1764308880,3023.81,3026.16,3022.55,3024.99,1029474.0
1764308940,3024.99,3025.35,3021.59,3021.64,762450.0
1764309000,3022.14,3025.66,3022.14,3024.52,634884.0
1764309060,3024.51,3027.01,3024.09,3026.46,911022.0
1764309120,3026.46,3026.47,3024.09,3024.95,1064810.0
1764309180,3024.95,3025.2,3023.19,3023.57,464610.0
1764309240,3023.56,3024.92,3023.37,3024.82,300538.0
1764309300,3024.53,3024.54,3023.48,3024.37,371528.0
1764309360,3024.61,3025.62,3023.3,3023.31,373376.0
1764309420,3023.3,3024.19,3022.15,3022.15,366996.0
1764309480,3022.15,3023.46,3022.14,3023.09,214716.0
1764309540,3023.01,3023.01,3022.7,3022.96,133360.0
1764309600,3022.97,3022.97,3021.0,3022.05,515680.0
1764309660,3022.05,3022.1,3020.46,3020.49,408360.0
1764309720,3020.48,3020.49,3018.01,3018.81,2126194.0
1764309780,3018.82,3018.94,3017.97,3018.19,496566.0
1764309840,3018.22,3019.79,3018.19,3019.64,795476.0
1764309900,3019.64,3019.74,3018.48,3019.47,624146.0
1764309960,3019.46,3021.15,3019.46,3020.4,521550.0
1764310020,3021.01,3021.75,3020.15,3020.5,223222.0
1764310080,3020.49,3020.98,3020.22,3020.38,187610.0
1764310140,3020.39,3021.25,3020.37,3020.91,139734.0
1764310200,3020.92,3022.65,3020.42,3021.71,424774.0
1764310260,3021.71,3022.4,3021.45,3022.4,218462.0
1764310320,3022.4,3022.4,3020.99,3021.32,262906.0
1764310380,3021.33,3022.12,3020.09,3020.1,403534.0
1764310440,3020.37,3020.45,3016.46,3018.19,1837302.0
1764310500,3018.12,3018.46,3016.92,3018.19,524736.0
1764310560,3018.19,3019.38,3018.19,3018.94,299092.0
1764310620,3018.94,3019.32,3018.0,3019.31,208060.0
1764310680,3019.32,3019.32,3017.57,3017.7,468208.0
1764310740,3017.7,3017.96,3015.21,3015.22,1137200.0
1764310800,3015.23,3015.98,3014.89,3015.8,1085854.0
1764310860,3015.8,3016.04,3014.5,3015.05,855474.0
1764310920,3015.33,3016.28,3014.84,3015.45,877602.0
1764310980,3015.86,3016.54,3015.01,3015.01,424830.0
1764311040,3015.02,3015.02,3013.76,3014.81,1058390.0
1764311100,3014.82,3014.82,3013.16,3013.74,1045564.0
1764311160,3013.74,3014.36,3013.15,3013.15,592126.0
1764311220,3013.15,3013.16,3012.0,3012.67,652250.0
1764311280,3012.68,3013.1,3010.57,3010.86,843898.0
1764311340,3010.87,3011.26,3008.89,3009.99,2105138.0
1764311400,3009.99,3012.0,3009.65,3011.61,1335216.0
1764311460,3011.38,3012.41,3011.14,3011.4,584252.0
1764311520,3011.4,3012.64,3011.26,3012.63,480482.0
1764311580,3012.63,3012.63,3010.33,3011.03,408368.0
1764311640,3011.02,3011.76,3010.25,3010.56,531152.0
1764311700,3010.55,3010.71,3006.98,3007.14,2035492.0
1764311760,3006.97,3008.04,3002.3,3004.15,4246458.0
1764311820,3004.15,3005.71,3003.62,3003.62,1833802.0
1764311880,3003.63,3005.76,3003.62,3004.94,1182308.0
1764311940,3004.94,3007.16,3004.55,3007.15,600566.0
1764312000,3007.15,3009.1,3006.4,3008.84,1285710.0
1764312060,3008.85,3010.49,3007.98,3008.53,941746.0
1764312120,3008.52,3011.12,3008.52,3010.96,952052.0
1764312180,3010.97,3013.01,3010.96,3010.98,870406.0
1764312240,3010.99,3011.57,3009.5,3009.5,985546.0
1764312300,3009.5,3009.84,3008.4,3008.69,601938.0
1764312360,3008.69,3009.03,3007.22,3007.72,627180.0
1764312420,3007.72,3007.72,3006.74,3007.39,349888.0
1764312480,3007.4,3008.77,3007.39,3008.12,262866.0
1764312540,3008.11,3009.05,3007.06,3008.09,554264.0
1764312600,3008.09,3009.5,3008.09,3009.5,251456.0
1764312660,3009.49,3010.73,3009.38,3010.04,351494.0
1764312720,3010.03,3012.36,3010.03,3011.29,471390.0
1764312780,3011.29,3011.29,3010.14,3010.33,305882.0
1764312840,3010.33,3010.35,3008.95,3009.65,354240.0
1764312900,3009.65,3011.26,3009.64,3010.93,163120.0
1764312960,3010.94,3011.26,3010.11,3010.12,193664.0
1764313020,3010.11,3010.11,3008.73,3008.99,166958.0
1764313080,3008.99,3009.08,3008.76,3009.08,136386.0
1764313140,3009.08,3009.08,3008.17,3008.35,280554.0
1764313200,3008.34,3008.73,3006.78,3007.45,294992.0
1764313260,3007.44,3010.75,3007.44,3009.36,841262.0
1764313320,3009.51,3011.04,3009.5,3010.18,482068.0
1764313380,3010.18,3011.46,3010.18,3011.45,269978.0
1764313440,3011.49,3012.86,3011.31,3011.74,907946.0
1764313500,3011.74,3012.65,3011.73,3012.28,311900.0
1764313560,3012.29,3012.29,3011.85,3011.86,168460.0
1764313620,3011.85,3012.62,3011.15,3012.61,247448.0
1764313680,3012.62,3014.5,3012.61,3014.18,548298.0
1764313740,3014.18,3015.31,3013.62,3014.18,1372336.0
1764313800,3014.18,3015.24,3014.17,3015.01,777180.0
1764313860,3015.0,3015.01,3014.15,3014.42,456144.0
1764313920,3014.42,3014.43,3013.68,3014.02,265610.0
1764313980,3014.05,3014.71,3014.05,3014.63,294158.0
1764314040,3014.63,3014.63,3014.23,3014.24,91878.0
1764314100,3014.23,3014.75,3013.48,3014.52,259438.0
1764314160,3014.52,3015.16,3014.08,3015.15,355614.0
1764314220,3015.15,3016.5,3014.94,3014.94,590374.0
1764314280,3014.94,3014.94,3013.53,3014.09,561886.0
1764314340,3013.15,3013.19,3012.25,3013.04,771440.0
1764314400,3013.04,3013.46,3012.06,3012.43,440272.0
1764314460,3012.53,3013.37,3012.3,3012.53,206138.0
1764314520,3012.53,3012.95,3012.52,3012.9,93632.0
1764314580,3012.9,3017.0,3012.9,3016.8,618754.0
1764314640,3016.8,3016.8,3015.64,3016.11,202792.0
1764314700,3016.11,3019.6,3016.11,3018.01,993226.0
1764314760,3018.21,3018.63,3017.16,3017.16,373990.0
1764314820,3017.16,3021.54,3016.81,3020.31,2536610.0
1764314880,3020.32,3020.47,3019.28,3019.57,792074.0
1764314940,3019.57,3020.2,3019.04,3020.19,381702.0
1764315000,3020.19,3020.81,3017.08,3017.09,731572.0
1764315060,3016.86,3017.78,3016.63,3017.31,466478.0
1764315120,3017.32,3019.63,3016.97,3019.62,2685544.0
1764315180,3019.62,3019.95,3018.45,3018.45,1184672.0
1764315240,3018.45,3018.45,3014.95,3014.95,945406.0
1764315300,3014.95,3016.72,3014.95,3015.0,471898.0
1764315360,3015.01,3015.6,3012.84,3014.99,602216.0
1764315420,3014.99,3015.05,3013.15,3013.21,486430.0
1764315480,3013.2,3013.21,3008.69,3009.18,2781170.0
1764315540,3009.06,3010.55,3009.06,3010.39,936404.0
1764315600,3010.39,3011.17,3009.47,3011.17,980514.0
1764315660,3011.17,3011.8,3008.01,3008.02,1704638.0
1764315720,3008.02,3008.73,3004.97,3007.71,3048606.0
1764315780,3007.71,3010.4,3007.69,3009.2,827156.0
1764315840,3009.16,3010.11,3008.7,3009.16,419142.0
1764315900,3009.23,3009.99,3007.36,3007.79,641304.0
1764315960,3007.8,3008.14,3006.24,3007.67,1091672.0
1764316020,3007.66,3007.73,3005.93,3005.93,523540.0
1764316080,3005.93,3006.58,3004.73,3004.84,1859788.0
1764316140,3004.84,3004.97,3003.01,3003.68,1770492.0
1764316200,3003.0,3003.46,3001.6,3001.83,1576152.0
1764316260,3001.63,3005.55,3001.18,3002.66,2233758.0
1764316320,3002.66,3004.6,3002.66,3003.66,705850.0
1764316380,3003.67,3003.67,3001.21,3002.22,903196.0
1764316440,3002.23,3003.12,3002.11,3003.09,649598.0
1764316500,3003.09,3003.48,3001.8,3002.24,728590.0
1764316560,3002.24,3002.62,3001.24,3001.25,802938.0
1764316620,3001.25,3001.25,2998.52,2998.94,4563130.0
1764316680,2999.19,3001.01,2998.94,3000.04,2005912.0
1764316740,3000.24,3001.8,2999.88,3000.15,1627666.0
1764316800,3000.14,3001.81,2999.7,3001.55,1355984.0
1764316860,3001.56,3002.52,3001.55,3002.32,928968.0
1764316920,3002.31,3003.21,3002.31,3003.21,810716.0
1764316980,3003.21,3003.35,3002.32,3003.13,610650.0
1764317040,3003.13,3003.88,3003.12,3003.66,619400.0
1764317100,3003.67,3004.02,3002.86,3002.87,1242160.0
1764317160,3002.87,3006.0,3002.5,3005.85,1036596.0
1764317220,3005.86,3007.32,3005.8,3006.86,914820.0
1764317280,3006.86,3007.36,3005.48,3006.39,853512.0
1764317340,3006.0,3007.93,3005.49,3007.9,902976.0
1764317400,3007.9,3009.37,3007.71,3009.28,741520.0
1764317460,3009.28,3017.97,3009.28,3017.96,6404804.0
1764317520,3017.68,3021.2,3016.37,3016.37,3574554.0
1764317580,3016.38,3017.1,3014.74,3016.39,1233678.0
1764317640,3016.6,3017.2,3015.23,3015.23,931142.0
1764317700,3015.06,3018.19,3014.4,3015.79,1651726.0
1764317760,3015.91,3019.83,3015.35,3016.42,1165716.0
1764317820,3016.26,3017.78,3015.45,3015.47,620568.0
1764317880,3015.47,3015.47,3013.19,3013.64,559932.0
1764317940,3013.63,3013.64,3012.37,3013.53,983188.0
1764318000,3013.54,3018.0,3013.53,3015.84,607634.0
1764318060,3015.62,3019.36,3015.46,3018.16,1825408.0
1764318120,3018.15,3018.85,3015.45,3015.45,794318.0
1764318180,3015.45,3017.89,3015.45,3016.96,839340.0
1764318240,3016.96,3019.4,3016.96,3018.41,973858.0
1764318300,3018.84,3018.84,3017.92,3018.24,424518.0
1764318360,3018.24,3019.21,3016.58,3016.61,527504.0
1764318420,3016.61,3017.16,3015.81,3016.67,446502.0
1764318480,3016.67,3017.68,3016.67,3017.67,281514.0
1764318540,3017.7,3017.76,3016.64,3016.76,316262.0
1764318600,3016.75,3017.1,3014.83,3014.83,550210.0
1764318660,3014.83,3016.52,3013.94,3016.2,840056.0
1764318720,3016.21,3016.71,3013.93,3014.01,336934.0
1764318780,3014.01,3015.75,3013.92,3014.7,609068.0
1764318840,3014.56,3016.79,3014.56,3016.45,299704.0
1764318900,3016.45,3022.62,3016.45,3022.62,2029850.0
1764318960,3022.62,3027.68,3022.62,3023.01,5951848.0
1764319020,3023.01,3024.24,3022.36,3023.31,1342242.0
1764319080,3023.31,3023.32,3021.9,3021.91,1345636.0
1764319140,3021.91,3022.61,3021.07,3022.24,2036590.0
1764319200,3022.25,3023.0,3021.78,3022.36,820394.0
1764319260,3022.37,3022.37,3020.1,3020.28,877958.0
1764319320,3020.28,3021.25,3019.47,3021.13,926892.0
1764319380,3021.12,3021.76,3020.1,3021.49,698434.0
1764319440,3021.5,3021.81,3021.49,3021.81,156926.0
1764319500,3021.67,3023.71,3021.12,3022.83,878792.0
1764319560,3022.82,3024.53,3022.3,3023.6,645340.0
1764319620,3023.61,3024.38,3023.15,3023.45,418636.0
1764319680,3023.45,3025.76,3023.45,3025.0,3364278.0
1764319740,3025.0,3025.26,3024.13,3025.25,608208.0
1764319800,3025.26,3052.32,3025.26,3046.24,20324742.0
1764319860,3045.98,3078.59,3045.88,3059.42,40137032.0
1764319920,3059.17,3069.2,3059.17,3061.43,7593644.0
1764319980,3061.69,3065.65,3056.55,3057.91,6895108.0
1764320040,3057.59,3063.58,3057.57,3060.35,3218236.0
1764320100,3060.22,3064.46,3058.0,3058.0,3664482.0
1764320160,3058.0,3058.0,3050.4,3051.8,5340846.0
1764320220,3051.92,3055.91,3051.21,3055.91,2196588.0
1764320280,3056.07,3059.72,3056.07,3058.03,2969978.0
1764320340,3058.68,3063.56,3056.96,3063.56,2462588.0
1764320400,3063.35,3067.71,3056.67,3056.67,6932280.0
1764320460,3056.61,3059.77,3056.28,3057.22,2677392.0
1764320520,3057.01,3058.01,3054.71,3055.57,2619040.0
1764320580,3055.58,3056.61,3053.57,3056.52,1264684.0
1764320640,3056.34,3059.26,3056.11,3057.06,1469384.0
1764320700,3057.06,3062.0,3057.06,3061.99,2147324.0
1764320760,3062.13,3062.13,3058.05,3059.5,1516356.0
1764320820,3059.5,3063.95,3058.69,3058.69,2090444.0
1764320880,3058.69,3059.47,3058.36,3058.78,850870.0
1764320940,3058.79,3064.73,3058.78,3064.06,1629480.0
1764321000,3064.06,3071.63,3064.06,3064.99,5112284.0
1764321060,3065.08,3065.08,3060.99,3061.17,3900524.0
1764321120,3061.36,3062.2,3060.53,3061.8,1965872.0
1764321180,3061.8,3061.8,3059.0,3060.05,1229848.0
1764321240,3059.97,3061.85,3059.7,3061.0,1382220.0
1764321300,3060.99,3062.98,3058.18,3059.63,2528926.0
1764321360,3059.79,3059.94,3057.05,3059.5,1612378.0
1764321420,3059.5,3059.68,3057.71,3057.95,1041448.0
1764321480,3057.95,3058.79,3054.57,3056.08,2389728.0
1764321540,3056.17,3059.67,3056.17,3059.1,1163442.0
1764321600,3059.1,3059.84,3057.87,3058.42,952218.0
1764321660,3058.41,3061.22,3058.08,3059.2,1331686.0
1764321720,3059.19,3061.48,3058.58,3060.4,1452310.0
1764321780,3060.4,3062.39,3059.26,3061.6,1135934.0
1764321840,3061.6,3061.6,3056.13,3056.82,1404684.0
1764321900,3056.82,3058.64,3056.63,3057.97,1391470.0
1764321960,3058.09,3058.91,3055.95,3056.89,1431302.0
1764322020,3056.93,3057.92,3056.69,3057.82,463260.0
1764322080,3057.82,3057.98,3056.69,3057.64,578326.0
1764322140,3057.63,3058.97,3057.63,3058.86,561290.0
1764322200,3058.86,3059.33,3055.55,3056.85,1315878.0
1764322260,3056.68,3057.38,3055.11,3055.29,1217946.0
1764322320,3055.29,3056.4,3054.26,3055.81,1783982.0
1764322380,3055.79,3056.39,3054.01,3054.2,686250.0
1764322440,3054.21,3055.13,3053.3,3053.9,1323676.0
1764322500,3053.89,3056.38,3053.89,3056.37,719958.0
1764322560,3056.37,3058.43,3056.02,3056.25,1416330.0
1764322620,3056.25,3056.25,3053.63,3053.83,521906.0
1764322680,3053.82,3054.83,3052.95,3053.08,556038.0
1764322740,3053.08,3053.09,3050.74,3051.62,2102422.0
1764322800,3051.63,3052.4,3050.0,3050.12,2467766.0
1764322860,3049.97,3050.13,3047.52,3050.0,2389810.0
1764322920,3049.99,3051.8,3049.6,3051.56,1000622.0
1764322980,3051.56,3051.73,3048.7,3049.99,1019438.0
1764323040,3049.99,3051.85,3049.99,3051.79,572268.0
1764323100,3051.8,3054.78,3051.79,3054.61,1208928.0
1764323160,3054.61,3054.61,3053.18,3053.72,796580.0
1764323220,3053.73,3054.6,3052.99,3054.25,685682.0
1764323280,3054.06,3054.49,3053.15,3053.67,519042.0
1764323340,3053.66,3055.61,3053.66,3054.24,568628.0
1764323400,3054.24,3054.25,3052.91,3053.67,430942.0
1764323460,3053.67,3055.0,3053.67,3054.23,645418.0
1764323520,3054.23,3054.51,3052.32,3052.85,759832.0
1764323580,3052.84,3054.62,3052.84,3054.13,570798.0
1764323640,3054.12,3054.27,3053.64,3053.96,565626.0
1764323700,3053.96,3054.1,3052.96,3053.25,696246.0
1764323760,3053.25,3053.56,3050.25,3051.22,2528708.0
1764323820,3051.22,3051.96,3051.22,3051.58,472110.0
1764323880,3051.58,3052.22,3051.58,3052.22,326446.0
1764323940,3052.22,3054.09,3052.22,3054.08,246160.0
1764324000,3054.08,3054.08,3052.09,3052.63,1115644.0
1764324060,3052.63,3055.56,3052.62,3054.35,965258.0
1764324120,3054.66,3055.59,3050.43,3050.57,958086.0
1764324180,3050.58,3051.63,3050.39,3051.11,950394.0
1764324240,3051.11,3051.32,3050.88,3051.29,263062.0
1764324300,3051.3,3051.3,3048.5,3049.68,662014.0
1764324360,3049.68,3051.29,3049.56,3050.01,659106.0
1764324420,3050.0,3050.52,3049.2,3050.27,942164.0
1764324480,3050.27,3050.88,3050.26,3050.88,348860.0
1764324540,3050.88,3050.88,3049.01,3049.01,432416.0
1764324600,3049.01,3050.2,3049.01,3049.68,821174.0
1764324660,3049.68,3051.07,3049.08,3049.08,494704.0
1764324720,3049.09,3050.23,3048.9,3049.61,402942.0
1764324780,3049.61,3049.62,3048.01,3049.06,428050.0
1764324840,3049.06,3049.06,3048.23,3048.87,239918.0
1764324900,3048.87,3049.9,3048.49,3048.66,565402.0
1764324960,3048.65,3048.66,3046.84,3047.69,1121104.0
1764325020,3047.72,3048.25,3045.84,3046.09,1035098.0
1764325080,3046.08,3048.23,3046.08,3048.23,1390480.0
1764325140,3048.23,3051.34,3047.25,3050.81,1179226.0
1764325200,3050.99,3053.63,3050.99,3052.87,1309744.0
1764325260,3052.86,3054.24,3052.21,3054.23,1059076.0
1764325320,3054.23,3054.24,3051.51,3052.38,655816.0
1764325380,3052.46,3053.6,3052.43,3053.29,557776.0
1764325440,3053.29,3053.65,3052.38,3053.0,290422.0
1764325500,3053.0,3053.31,3051.8,3052.25,325468.0
1764325560,3052.25,3052.69,3051.45,3051.67,468052.0
1764325620,3051.68,3051.68,3050.39,3050.56,498476.0
1764325680,3050.56,3050.56,3049.65,3050.16,227162.0
1764325740,3050.16,3050.23,3049.07,3049.52,236732.0
1764325800,3049.52,3050.0,3048.28,3049.5,959082.0
1764325860,3049.51,3050.91,3049.33,3050.28,333026.0
1764325920,3050.28,3052.41,3050.28,3052.41,756312.0
1764325980,3052.76,3053.57,3051.93,3053.57,696498.0
1764326040,3053.78,3055.18,3051.45,3051.45,929842.0
1764326100,3051.38,3051.38,3049.72,3050.39,751416.0
1764326160,3050.39,3051.25,3050.01,3050.83,260768.0
1764326220,3050.83,3051.51,3050.41,3050.71,184450.0
1764326280,3051.06,3051.59,3051.0,3051.5,189002.0
1764326340,3051.5,3052.49,3051.21,3052.24,140960.0
1764326400,3052.23,3052.94,3052.05,3052.06,208428.0
1764326460,3052.05,3052.99,3051.74,3051.76,400930.0
1764326520,3051.76,3052.79,3051.05,3052.77,276384.0
1764326580,3052.78,3052.78,3051.2,3051.68,182904.0
1764326640,3051.68,3051.83,3050.54,3050.55,345444.0
1764326700,3050.54,3052.22,3050.23,3051.51,713760.0
1764326760,3051.51,3051.51,3049.02,3049.45,856762.0
1764326820,3049.44,3050.01,3049.32,3049.9,367888.0
1764326880,3049.91,3050.5,3049.9,3050.49,213084.0
1764326940,3050.5,3050.5,3048.89,3049.55,780844.0
1764327000,3049.54,3050.13,3048.6,3050.13,843804.0
1764327060,3049.93,3054.19,3049.8,3054.19,1982580.0
1764327120,3054.18,3056.97,3053.98,3055.41,1918848.0
1764327180,3055.4,3058.27,3054.95,3056.84,1797246.0
1764327240,3056.85,3059.6,3056.59,3058.0,1823950.0
1764327300,3057.51,3062.29,3057.34,3062.03,3678458.0
1764327360,3062.03,3062.26,3058.8,3059.17,1484146.0
1764327420,3059.36,3059.55,3058.52,3058.69,1052012.0
1764327480,3058.68,3058.88,3057.89,3058.55,412162.0
1764327540,3058.55,3059.4,3057.69,3059.4,463334.0
1764327600,3059.39,3059.96,3057.76,3058.6,600644.0
1764327660,3058.61,3060.25,3057.97,3060.25,599806.0
1764327720,3060.57,3061.0,3056.81,3057.57,1775856.0
1764327780,3057.84,3058.56,3054.73,3054.73,855708.0
1764327840,3054.66,3054.66,3052.18,3052.81,1595488.0
1764327900,3052.93,3053.55,3051.05,3052.17,932364.0
1764327960,3052.18,3052.44,3050.52,3052.22,843324.0
1764328020,3052.22,3052.3,3050.51,3051.62,891558.0
1764328080,3051.62,3051.85,3050.47,3051.19,654880.0
1764328140,3051.19,3051.46,3050.69,3051.43,1111340.0
1764328200,3051.43,3052.51,3050.5,3050.5,421420.0
1764328260,3049.99,3050.51,3049.31,3049.59,872396.0
1764328320,3049.71,3050.0,3049.51,3049.99,273652.0
1764328380,3049.81,3049.81,3047.24,3047.82,1088128.0
1764328440,3047.82,3047.82,3032.77,3032.77,11173394.0
1764328500,3032.77,3032.77,3016.38,3021.32,19237814.0
1764328560,3020.91,3025.97,3019.4,3022.74,4866964.0
1764328620,3022.46,3027.99,3019.79,3023.33,3870062.0
1764328680,3023.18,3027.26,3023.18,3025.3,2298466.0
1764328740,3025.3,3025.69,3020.0,3024.38,2084576.0
1764328800,3024.6,3029.47,3024.27,3026.45,2647610.0
1764328860,3026.56,3028.0,3025.63,3025.74,1229784.0
1764328920,3025.75,3025.75,3023.2,3024.72,1203926.0
1764328980,3024.7,3028.74,3024.45,3028.21,1218298.0
1764329040,3028.21,3028.21,3025.14,3025.89,842348.0
1764329100,3025.89,3028.05,3024.95,3028.05,1096360.0
1764329160,3028.06,3028.06,3025.85,3026.26,1142224.0
1764329220,3026.25,3027.78,3025.95,3027.78,512154.0
1764329280,3027.78,3031.6,3027.57,3031.47,2080804.0
1764329340,3031.47,3031.76,3028.95,3028.97,943536.0
1764329400,3028.6,3029.6,3027.82,3028.99,587414.0
1764329460,3029.0,3031.93,3027.36,3031.62,2447722.0
1764329520,3031.62,3031.62,3028.69,3028.89,681158.0
1764329580,3028.88,3030.22,3027.49,3028.54,591224.0
1764329640,3028.55,3030.76,3028.19,3029.16,486892.0
1764329700,3029.15,3029.85,3027.37,3029.84,412920.0
1764329760,3029.42,3032.4,3029.22,3032.07,708078.0
1764329820,3031.77,3032.46,3030.48,3032.45,580790.0
1764329880,3032.45,3032.99,3031.27,3031.33,458056.0
1764329940,3031.32,3031.33,3028.48,3028.61,400742.0
1764330000,3028.6,3029.99,3027.05,3029.35,815684.0
1764330060,3029.34,3031.95,3028.35,3031.11,564516.0
1764330120,3031.11,3034.29,3031.11,3032.2,887724.0
1764330180,3032.16,3032.16,3029.99,3030.95,653428.0
1764330240,3030.96,3032.0,3026.88,3028.36,1200214.0
1764330300,3028.36,3033.87,3028.13,3033.8,1170026.0
1764330360,3033.74,3033.74,3031.84,3032.21,542780.0
1764330420,3032.2,3032.21,3030.4,3030.42,200936.0
1764330480,3030.42,3030.93,3030.0,3030.72,239534.0
1764330540,3030.71,3031.27,3029.76,3030.35,409338.0
1764330600,3030.35,3032.4,3029.26,3032.26,452806.0
1764330660,3032.25,3032.39,3030.74,3031.44,456192.0
1764330720,3031.2,3031.42,3027.63,3028.58,1179316.0
1764330780,3028.4,3030.23,3028.38,3029.42,459234.0
1764330840,3029.42,3032.3,3029.39,3031.71,494884.0
1764330900,3031.71,3034.22,3031.24,3034.09,910756.0
1764330960,3034.1,3036.23,3034.09,3034.87,1878374.0
1764331020,3034.88,3035.01,3033.11,3033.22,1329122.0
1764331080,3033.22,3033.9,3033.0,3033.56,285982.0
1764331140,3033.56,3034.0,3032.26,3032.45,774546.0
1764331200,3032.44,3033.26,3031.56,3033.12,515118.0
1764331260,3033.12,3033.69,3032.19,3033.3,795550.0
1764331320,3033.29,3036.39,3032.97,3035.08,481924.0
1764331380,3035.08,3040.89,3034.72,3037.42,2945944.0
1764331440,3037.41,3038.49,3036.61,3037.37,962140.0
1764331500,3037.79,3037.99,3036.02,3036.87,504448.0
1764331560,3036.87,3037.58,3036.15,3037.57,448292.0
1764331620,3036.89,3044.0,3036.32,3042.66,1982282.0
1764331680,3042.67,3043.43,3040.0,3042.75,2101518.0
1764331740,3042.74,3044.42,3041.37,3041.87,1441016.0
1764331800,3041.86,3041.91,3040.45,3041.1,730720.0
1764331860,3041.1,3041.1,3040.11,3040.51,510978.0
1764331920,3040.39,3041.35,3039.39,3041.34,540686.0
1764331980,3041.22,3041.32,3036.0,3037.5,820214.0
1764332040,3037.51,3037.97,3036.28,3037.38,477308.0
1764332100,3037.26,3038.7,3036.15,3038.49,274202.0
1764332160,3038.5,3038.5,3034.01,3035.19,641550.0
1764332220,3035.18,3037.88,3033.88,3037.05,385780.0
1764332280,3037.54,3038.09,3035.76,3036.39,489086.0
1764332340,3036.38,3038.38,3035.96,3038.12,201876.0
1764332400,3038.2,3040.19,3037.8,3039.03,1193406.0
1764332460,3039.04,3039.67,3037.52,3037.52,579390.0
1764332520,3037.24,3038.43,3036.49,3037.8,177016.0
1764332580,3037.79,3038.55,3036.26,3036.3,192696.0
1764332640,3036.65,3037.59,3036.28,3036.28,169262.0
1764332700,3036.33,3036.41,3033.85,3034.3,837986.0
1764332760,3034.13,3035.2,3033.74,3035.0,377222.0
1764332820,3035.0,3036.3,3034.95,3036.2,151194.0
1764332880,3036.21,3036.41,3035.11,3035.25,140246.0
1764332940,3035.25,3035.31,3034.57,3034.57,212836.0
1764333000,3034.58,3035.44,3034.2,3034.21,203932.0
1764333060,3034.21,3034.21,3030.95,3031.47,1370916.0
1764333120,3031.47,3034.69,3031.47,3034.69,1095084.0
1764333180,3034.68,3038.84,3034.68,3037.06,890838.0
1764333240,3036.81,3038.58,3036.45,3038.05,349400.0
1764333300,3038.05,3038.45,3037.33,3038.08,321928.0
1764333360,3038.08,3039.87,3037.8,3037.81,857294.0
1764333420,3037.81,3038.62,3036.2,3037.11,505770.0
1764333480,3037.11,3037.54,3035.28,3035.28,210762.0
1764333540,3035.29,3036.73,3035.28,3036.66,372270.0
1764333600,3037.27,3039.48,3037.27,3038.01,1430106.0
1764333660,3038.01,3038.5,3037.0,3038.18,193062.0
1764333720,3038.18,3038.83,3037.95,3038.17,217358.0
1764333780,3038.17,3038.66,3037.79,3037.8,168100.0
1764333840,3037.8,3037.8,3035.4,3035.75,559098.0
1764333900,3035.74,3035.74,3034.66,3034.76,411868.0
1764333960,3034.75,3036.54,3033.31,3035.76,848284.0
1764334020,3035.77,3037.09,3035.64,3036.26,311220.0
1764334080,3036.26,3036.5,3035.16,3035.43,369122.0
1764334140,3035.44,3036.03,3034.36,3034.37,253816.0
1764334200,3034.36,3036.1,3034.36,3035.33,272720.0
1764334260,3035.34,3036.74,3034.91,3036.72,358656.0
1764334320,3036.72,3037.21,3036.12,3037.21,144268.0
1764334380,3037.21,3037.54,3036.64,3037.09,215294.0
1764334440,3037.1,3037.47,3036.38,3036.39,152036.0
1764334500,3036.38,3036.52,3036.0,3036.12,183718.0
1764334560,3035.94,3037.94,3035.94,3036.49,315520.0
1764334620,3036.5,3036.5,3035.0,3035.0,162590.0
1764334680,3035.0,3035.01,3033.9,3034.73,334244.0
1764334740,3034.73,3034.82,3034.22,3034.82,148922.0
1764334800,3034.82,3035.45,3033.48,3035.28,459850.0
1764334860,3035.27,3035.82,3034.41,3035.38,176222.0
1764334920,3035.38,3035.48,3034.22,3034.22,238434.0
1764334980,3033.96,3034.01,3032.14,3032.52,655714.0
1764335040,3032.53,3033.79,3031.72,3033.78,609116.0
1764335100,3033.78,3035.25,3033.78,3034.18,377228.0
1764335160,3034.18,3035.51,3034.16,3034.16,350840.0
1764335220,3034.17,3034.17,3026.0,3027.32,6606622.0
1764335280,3026.81,3029.03,3025.93,3026.27,2041152.0
1764335340,3026.26,3028.01,3024.35,3026.99,1709364.0
1764335400,3027.04,3027.96,3025.27,3027.57,753630.0
1764335460,3027.57,3029.75,3027.56,3029.47,508954.0
1764335520,3029.48,3030.0,3027.81,3028.01,562792.0
1764335580,3027.83,3029.01,3027.52,3028.99,551612.0
1764335640,3029.32,3030.13,3029.28,3029.28,571072.0
1764335700,3029.29,3029.81,3027.72,3027.72,463514.0
1764335760,3027.73,3028.87,3027.21,3027.4,329920.0
1764335820,3027.39,3028.98,3027.0,3027.71,280142.0
1764335880,3027.71,3031.02,3027.71,3030.44,623690.0
1764335940,3030.64,3032.36,3029.51,3031.06,763656.0
1764336000,3031.06,3031.96,3030.44,3031.74,791078.0
1764336060,3031.75,3032.33,3031.1,3032.33,410680.0
1764336120,3032.32,3034.36,3032.32,3034.36,993678.0
1764336180,3034.37,3034.66,3032.41,3032.79,605468.0
1764336240,3032.79,3033.47,3032.62,3033.27,397224.0
1764336300,3033.28,3033.81,3033.19,3033.42,553536.0
1764336360,3033.68,3034.91,3033.68,3034.81,1009770.0
1764336420,3034.74,3034.75,3034.1,3034.29,608066.0
1764336480,3034.29,3034.29,3034.1,3034.2,249330.0
1764336540,3034.21,3034.21,3034.07,3034.08,172482.0
1764336600,3035.0,3036.24,3032.58,3035.94,2130044.0
1764336660,3035.94,3037.83,3035.85,3037.28,565524.0
1764336720,3037.07,3038.99,3036.63,3038.51,922460.0
1764336780,3038.51,3038.51,3036.79,3038.24,1472342.0
1764336840,3038.25,3038.81,3037.53,3038.43,648898.0
1764336900,3038.43,3043.87,3038.42,3041.66,3421000.0
1764336960,3041.9,3056.17,3041.89,3056.17,7956982.0
1764337020,3056.01,3056.4,3046.38,3046.71,3149746.0
1764337080,3047.12,3049.92,3047.1,3048.61,1857140.0
1764337140,3048.78,3055.57,3048.78,3053.21,2677084.0
1764337200,3053.21,3058.7,3050.3,3051.79,4569808.0
1764337260,3052.01,3053.24,3050.42,3051.51,1005154.0
1764337320,3051.35,3055.0,3051.34,3054.99,1683770.0
1764337380,3055.0,3055.0,3051.3,3051.3,1115832.0
1764337440,3051.31,3053.55,3051.31,3053.55,622840.0
1764337500,3053.56,3057.37,3053.24,3056.7,1446278.0
1764337560,3057.13,3062.34,3056.79,3060.89,4798084.0
1764337620,3060.98,3079.99,3060.61,3079.72,15233742.0
1764337680,3078.88,3087.29,3071.96,3074.48,16315704.0
1764337740,3074.81,3075.99,3072.99,3073.04,3440944.0
1764337800,3073.0,3073.0,3066.27,3067.19,5385756.0
1764337860,3067.19,3069.36,3066.0,3067.65,3098498.0
1764337920,3067.65,3071.27,3067.54,3069.79,2117028.0
1764337980,3070.26,3071.41,3067.11,3067.65,1547818.0
1764338040,3067.64,3068.0,3064.21,3068.0,2803618.0
1764338100,3068.16,3071.88,3067.89,3069.38,1671220.0
1764338160,3069.18,3069.6,3066.84,3067.34,916282.0
1764338220,3067.34,3071.71,3066.72,3071.69,1528536.0
1764338280,3071.69,3075.0,3071.19,3073.31,2947058.0
1764338340,3072.73,3072.96,3070.67,3072.57,1321972.0
1764338400,3072.56,3077.2,3069.19,3077.2,2330178.0
1764338460,3076.86,3077.55,3069.26,3072.5,3680844.0
1764338520,3072.6,3074.1,3070.36,3071.29,1204712.0
1764338580,3071.11,3074.07,3069.39,3073.24,1761330.0
1764338640,3073.41,3073.41,3071.01,3072.99,1157734.0
1764338700,3072.95,3074.99,3071.55,3072.91,1256948.0
1764338760,3073.46,3073.46,3070.3,3071.15,1219604.0
1764338820,3071.16,3072.18,3070.5,3070.52,863790.0
1764338880,3070.69,3071.29,3069.27,3070.48,1243568.0
1764338940,3070.58,3073.1,3070.58,3070.68,957314.0
1764339000,3070.69,3070.69,3064.65,3065.93,3118832.0
1764339060,3065.93,3069.4,3063.5,3068.71,2913090.0
1764339120,3068.78,3068.79,3066.56,3067.01,1145658.0
1764339180,3067.01,3068.55,3066.16,3067.08,642602.0
1764339240,3067.08,3069.75,3066.2,3068.9,787154.0
1764339300,3068.91,3072.85,3068.43,3072.01,1217954.0
1764339360,3071.86,3074.55,3071.86,3073.86,1505052.0
1764339420,3073.86,3077.01,3073.35,3075.7,2207262.0
1764339480,3075.66,3075.67,3072.15,3073.3,1900908.0
1764339540,3073.29,3073.3,3069.07,3070.28,2252882.0
1764339600,3070.28,3072.96,3070.28,3072.81,612138.0
1764339660,3072.81,3075.44,3072.8,3074.58,818438.0
1764339720,3074.59,3078.89,3072.96,3078.87,2549900.0
1764339780,3078.87,3081.1,3077.41,3081.1,3703694.0
1764339840,3081.2,3082.35,3078.82,3078.83,4291694.0
1764339900,3078.83,3082.99,3078.42,3079.7,2681556.0
1764339960,3081.38,3084.13,3081.0,3084.05,4666366.0
1764340020,3083.63,3093.87,3083.63,3092.74,14889218.0
1764340080,3092.74,3092.76,3088.96,3090.91,5461020.0
1764340140,3090.61,3093.5,3088.83,3090.33,5970430.0
1764340200,3090.96,3097.59,3074.32,3075.74,26210238.0
1764340260,3074.74,3076.02,3071.95,3075.98,3928830.0
1764340320,3075.97,3078.63,3072.01,3072.31,5110590.0
1764340380,3072.57,3076.97,3070.0,3075.14,3668450.0
1764340440,3075.78,3076.96,3072.39,3073.99,2261968.0
1764340500,3074.09,3074.09,3070.28,3072.82,2661258.0
1764340560,3072.82,3074.36,3068.67,3070.19,2114448.0
1764340620,3070.46,3071.85,3068.46,3069.34,2399780.0
1764340680,3069.34,3069.48,3062.1,3065.19,5905962.0
1764340740,3065.74,3066.7,3060.82,3061.79,4400894.0
1764340800,3061.96,3063.3,3057.46,3062.11,5622850.0
1764340860,3061.08,3061.08,3050.5,3055.78,7985932.0
1764340920,3055.52,3059.61,3052.41,3052.55,4856098.0
1764340980,3052.75,3057.3,3052.06,3057.29,3206328.0
1764341040,3057.3,3059.62,3053.79,3053.8,2724916.0
1764341100,3054.1,3058.48,3051.44,3054.0,4261628.0
1764341160,3053.47,3055.99,3050.3,3054.55,3582940.0
1764341220,3054.29,3062.67,3054.29,3059.55,5273692.0
1764341280,3059.49,3064.01,3059.31,3063.17,2888814.0
1764341340,3063.58,3066.64,3063.04,3064.79,4098112.0
1764341400,3064.75,3069.17,3064.35,3065.99,2630774.0
1764341460,3065.98,3066.38,3064.29,3065.7,1340568.0
1764341520,3065.7,3065.81,3061.6,3062.02,1293300.0
1764341580,3062.02,3065.34,3062.02,3064.33,2340810.0
1764341640,3064.33,3065.17,3062.09,3063.31,2290894.0
1764341700,3063.31,3065.0,3061.5,3065.0,2372040.0
1764341760,3065.54,3065.99,3063.39,3064.44,1608222.0
1764341820,3064.45,3064.45,3061.19,3062.71,577558.0
1764341880,3062.83,3063.22,3060.67,3061.61,1352892.0
1764341940,3061.6,3065.7,3061.32,3065.7,558122.0
1764342000,3065.63,3067.81,3064.9,3067.22,1376552.0
1764342060,3067.22,3069.61,3064.49,3067.68,2111234.0
1764342120,3067.68,3068.28,3062.14,3062.9,2181678.0
1764342180,3062.67,3062.67,3058.38,3060.56,1881246.0
1764342240,3060.56,3061.0,3054.68,3060.72,1819464.0
1764342300,3060.72,3061.31,3058.08,3059.71,881170.0
1764342360,3059.63,3060.75,3058.09,3060.57,814352.0
1764342420,3060.56,3064.14,3059.41,3062.28,972620.0
1764342480,3062.27,3063.62,3060.76,3063.34,913716.0
1764342540,3063.81,3064.15,3053.99,3054.34,3987540.0
1764342600,3054.44,3057.54,3054.44,3056.37,1795374.0
1764342660,3056.21,3062.46,3054.83,3061.5,1333490.0
1764342720,3061.49,3067.18,3060.88,3066.06,2132128.0
1764342780,3065.93,3066.14,3064.04,3065.87,1074934.0
1764342840,3065.87,3065.87,3064.64,3065.2,657470.0
1764342900,3065.86,3065.87,3062.99,3064.75,1628756.0
1764342960,3064.74,3073.62,3064.74,3073.59,3856938.0
1764343020,3074.79,3075.86,3070.05,3071.57,5120380.0
1764343080,3071.57,3073.13,3069.03,3071.71,3159662.0
1764343140,3071.72,3075.27,3071.37,3074.95,3759188.0
1764343200,3074.94,3081.14,3074.79,3080.32,6872822.0
1764343260,3080.32,3082.04,3076.11,3078.01,4065656.0
1764343320,3078.0,3078.32,3074.99,3076.68,3115932.0
1764343380,3076.68,3080.0,3076.19,3079.14,2366584.0
1764343440,3079.24,3083.83,3079.24,3082.47,3198840.0
1764343500,3082.48,3083.43,3079.19,3079.82,1908194.0
1764343560,3079.82,3081.27,3079.0,3079.86,983756.0
1764343620,3079.87,3081.77,3079.32,3079.7,1854866.0
1764343680,3079.69,3080.25,3075.73,3078.93,2899090.0
1764343740,3078.92,3082.03,3078.92,3081.99,2113012.0
1764343800,3081.99,3082.57,3080.67,3080.75,2114354.0
1764343860,3080.75,3081.51,3078.51,3081.51,2561314.0
1764343920,3081.71,3086.53,3077.24,3079.35,4545966.0
1764343980,3079.63,3085.46,3079.18,3085.34,1922824.0
1764344040,3085.09,3087.51,3083.82,3087.51,4012940.0
1764344100,3087.51,3090.41,3084.13,3084.95,4707302.0
1764344160,3084.98,3086.5,3083.12,3085.0,1413542.0
1764344220,3085.01,3085.01,3081.09,3081.69,1937094.0
1764344280,3081.69,3081.69,3075.24,3077.65,2721686.0
1764344340,3077.65,3077.66,3072.73,3075.32,2699426.0
1764344400,3075.31,3076.11,3071.42,3073.99,2288436.0
1764344460,3074.11,3075.06,3070.61,3074.77,1940102.0
1764344520,3074.77,3075.55,3070.15,3070.66,2170794.0
1764344580,3070.15,3071.01,3069.0,3070.54,2093106.0
1764344640,3070.53,3070.54,3067.23,3068.94,2348730.0
1764344700,3068.94,3068.94,3064.0,3064.74,2901198.0
1764344760,3064.79,3064.79,3061.12,3063.7,3348188.0
1764344820,3063.71,3065.97,3063.2,3064.95,1332878.0
1764344880,3064.79,3066.44,3064.05,3066.22,1283122.0
1764344940,3066.34,3067.03,3064.44,3066.66,769568.0
1764345000,3066.67,3066.77,3062.39,3062.81,1061530.0
1764345060,3062.84,3062.94,3058.25,3060.93,3137752.0
1764345120,3060.95,3065.16,3060.37,3064.72,1795340.0
1764345180,3064.97,3072.24,3064.97,3070.78,2449492.0
1764345240,3070.68,3072.98,3070.0,3071.65,2401234.0
1764345300,3071.44,3076.11,3071.24,3073.4,1826524.0
1764345360,3073.38,3074.49,3070.23,3071.45,1239372.0
1764345420,3071.57,3075.0,3070.0,3072.24,2571154.0
1764345480,3072.24,3072.7,3068.55,3068.55,1582916.0
1764345540,3068.56,3073.16,3068.33,3071.77,924678.0
1764345600,3071.77,3072.53,3068.63,3069.8,920176.0
1764345660,3069.89,3069.99,3060.61,3062.82,4147844.0
1764345720,3062.81,3063.81,3059.48,3059.71,1713578.0
1764345780,3059.72,3063.57,3059.71,3063.47,2363468.0
1764345840,3063.5,3065.61,3061.95,3062.7,722476.0
1764345900,3062.69,3063.07,3052.8,3053.0,5874246.0
1764345960,3053.01,3055.74,3052.5,3054.52,4445466.0
1764346020,3054.38,3055.31,3053.23,3055.0,1563560.0
1764346080,3055.0,3056.46,3054.35,3054.65,1627692.0
1764346140,3054.74,3055.92,3053.11,3054.53,2571468.0
1764346200,3054.6,3056.0,3051.86,3051.87,1578574.0
1764346260,3051.71,3054.32,3050.88,3050.99,2454196.0
1764346320,3051.39,3057.19,3051.39,3057.18,2457686.0
1764346380,3057.19,3057.69,3056.39,3056.39,1267726.0
1764346440,3056.18,3058.13,3056.18,3056.44,1167676.0
1764346500,3056.58,3057.37,3055.17,3057.34,731874.0
1764346560,3057.34,3057.5,3055.07,3057.36,1079242.0
1764346620,3057.34,3059.03,3056.94,3057.9,1213636.0
1764346680,3057.9,3059.16,3056.93,3057.78,756384.0
1764346740,3057.78,3058.66,3056.99,3057.47,743580.0
1764346800,3057.84,3057.91,3050.33,3050.43,2060720.0
1764346860,3050.43,3050.43,3038.56,3039.94,14594926.0
1764346920,3039.91,3039.92,3032.07,3034.14,8567576.0
1764346980,3034.14,3035.09,3028.6,3031.44,7365326.0
1764347040,3031.89,3036.99,3029.25,3034.35,5144342.0
1764347100,3034.44,3038.7,3032.61,3037.85,3694720.0
1764347160,3037.84,3038.1,3035.32,3035.77,2343930.0
1764347220,3035.77,3035.78,3026.65,3027.72,5587844.0
1764347280,3027.54,3028.4,3025.01,3026.81,3315442.0
1764347340,3026.72,3031.53,3026.0,3027.85,2318312.0
1764347400,3026.97,3029.01,3020.0,3026.23,9079784.0
1764347460,3026.06,3031.72,3026.05,3030.72,3666060.0
1764347520,3030.19,3031.95,3029.29,3030.18,1991276.0
1764347580,3030.38,3033.36,3029.61,3033.36,1841516.0
1764347640,3032.69,3033.85,3031.62,3033.0,1832638.0
1764347700,3032.31,3034.29,3030.0,3033.85,2976166.0
1764347760,3033.59,3035.35,3032.2,3032.64,1540508.0
1764347820,3032.64,3033.32,3029.65,3031.99,1589798.0
1764347880,3031.99,3033.32,3029.52,3031.39,1195084.0
1764347940,3031.4,3032.1,3030.8,3032.09,875754.0
1764348000,3032.09,3033.38,3029.0,3030.3,1030080.0
1764348060,3030.29,3032.77,3028.27,3031.43,2035352.0
1764348120,3031.43,3031.43,3026.65,3027.1,1263702.0
1764348180,3027.1,3032.04,3027.1,3032.03,1250236.0
1764348240,3032.03,3034.86,3030.7,3034.53,1449178.0
1764348300,3034.83,3034.84,3031.85,3033.01,1252598.0
1764348360,3032.52,3032.52,3030.01,3030.6,811552.0
1764348420,3030.61,3033.17,3029.16,3033.0,943882.0
1764348480,3033.0,3037.71,3032.83,3035.8,1718404.0
1764348540,3035.79,3035.8,3032.0,3032.68,1279356.0
1764348600,3032.01,3032.01,3026.0,3027.77,1701898.0
1764348660,3027.42,3029.18,3026.31,3027.59,2260576.0
1764348720,3027.59,3030.85,3026.63,3029.16,1849250.0
1764348780,3029.15,3033.62,3029.09,3029.8,1918616.0
1764348840,3029.8,3033.3,3029.12,3032.71,2506108.0
1764348900,3032.71,3032.72,3030.74,3031.67,1014044.0
1764348960,3031.18,3031.55,3028.65,3029.0,785796.0
1764349020,3029.0,3029.28,3025.54,3025.54,1117546.0
1764349080,3025.0,3026.13,3023.51,3025.49,2807522.0
1764349140,3025.83,3025.84,3023.33,3023.67,1330300.0
1764349200,3023.98,3023.98,3020.28,3020.29,2957598.0
1764349260,3020.29,3020.29,3015.97,3018.26,9538616.0
1764349320,3018.37,3022.5,3018.36,3020.68,2713762.0
1764349380,3020.82,3022.91,3020.25,3022.57,1260148.0
1764349440,3022.58,3023.3,3020.33,3020.97,1193918.0
1764349500,3020.88,3026.98,3020.5,3026.31,2800008.0
1764349560,3026.31,3029.69,3024.87,3028.39,1871802.0
1764349620,3028.08,3029.5,3026.51,3027.23,1192498.0
1764349680,3027.13,3027.45,3024.31,3024.31,612874.0
1764349740,3024.31,3027.77,3023.34,3027.13,1174586.0
1764349800,3027.12,3028.77,3026.7,3028.12,1461414.0
1764349860,3028.28,3028.85,3024.78,3025.55,1791988.0
1764349920,3025.34,3025.34,3020.73,3021.14,1063146.0
1764349980,3021.22,3021.83,3018.0,3018.73,3406566.0
1764350040,3018.96,3019.8,3016.51,3016.66,3910432.0
1764350100,3016.66,3018.29,3012.31,3017.23,7354736.0
1764350160,3016.6,3022.76,3010.0,3015.6,8614392.0
1764350220,3015.91,3021.74,3014.34,3021.64,1499232.0
1764350280,3021.64,3022.61,3016.89,3018.81,1531090.0
1764350340,3018.6,3021.62,3018.03,3018.32,1586364.0
1764350400,3018.31,3020.78,3016.35,3018.32,2745206.0
1764350460,3017.22,3019.91,3016.64,3018.36,2495932.0
1764350520,3018.35,3020.35,3016.31,3017.07,2217168.0
1764350580,3016.95,3020.99,3016.55,3020.99,2075672.0
1764350640,3021.16,3021.62,3019.12,3020.23,788442.0
1764350700,3020.23,3023.86,3019.71,3022.44,1133704.0
1764350760,3022.45,3023.27,3021.13,3022.41,535884.0
1764350820,3022.41,3022.41,3018.95,3019.25,917344.0
1764350880,3019.26,3019.62,3014.0,3015.91,1869372.0
1764350940,3015.91,3016.96,3014.13,3016.14,1235450.0
1764351000,3015.4,3019.96,3013.49,3018.66,1924894.0
1764351060,3018.67,3020.24,3014.73,3019.39,1016600.0
1764351120,3019.03,3019.87,3014.99,3015.31,1375306.0
1764351180,3015.84,3020.34,3015.0,3018.57,2979648.0
1764351240,3018.56,3020.27,3015.36,3019.28,1130976.0
1764351300,3019.06,3022.94,3018.4,3019.42,1717576.0
1764351360,3019.06,3022.22,3016.38,3020.15,1445880.0
1764351420,3020.01,3020.01,3015.91,3016.54,2608932.0
1764351480,3016.54,3019.11,3015.9,3016.81,1282674.0
1764351540,3016.81,3019.83,3016.04,3017.88,1134548.0
1764351600,3017.88,3019.3,3015.15,3016.27,2172244.0
1764351660,3016.01,3018.7,3015.5,3018.25,1594292.0
1764351720,3018.24,3021.6,3017.39,3019.88,818838.0
1764351780,3019.89,3022.6,3019.51,3021.31,1615298.0
1764351840,3021.19,3022.76,3020.92,3021.41,692712.0
1764351900,3021.4,3025.99,3021.29,3025.28,2414834.0
1764351960,3025.25,3028.88,3023.82,3028.88,2543180.0
1764352020,3028.74,3034.45,3027.8,3032.27,5376052.0
1764352080,3032.12,3037.72,3029.82,3033.9,4863838.0
1764352140,3033.89,3033.9,3029.2,3029.71,1951244.0
1764352200,3029.72,3034.02,3029.72,3032.08,3142798.0
1764352260,3032.08,3036.19,3030.69,3034.16,2111804.0
1764352320,3033.59,3039.0,3033.43,3036.58,2431200.0
1764352380,3036.28,3037.2,3035.0,3035.01,867184.0
1764352440,3034.78,3035.69,3033.57,3034.58,1081432.0
1764352500,3035.94,3037.95,3035.8,3037.4,1494542.0
1764352560,3037.34,3039.63,3037.33,3039.44,2134452.0
1764352620,3039.44,3041.73,3039.44,3041.15,1870160.0
1764352680,3041.15,3042.72,3038.08,3038.22,1945378.0
1764352740,3038.21,3038.82,3022.85,3033.6,8944004.0
1764352800,3033.4,3037.84,3032.35,3033.24,2798256.0
1764352860,3031.39,3033.87,3024.67,3033.35,2604654.0
1764352920,3033.5,3034.17,3029.98,3029.98,1242304.0
1764352980,3029.78,3030.36,3025.74,3025.75,1410722.0
1764353040,3025.81,3030.42,3022.6,3028.71,2053230.0
1764353100,3028.64,3028.72,3023.24,3027.85,1431672.0
1764353160,3027.85,3029.87,3026.34,3026.93,790836.0
1764353220,3026.98,3030.54,3026.83,3030.54,622114.0
1764353280,3030.54,3032.33,3029.55,3032.0,1110918.0
1764353340,3032.0,3036.13,3031.75,3035.54,1934430.0
1764353400,3034.84,3038.97,3034.39,3036.47,1936550.0
1764353460,3036.48,3041.23,3035.25,3040.69,3320404.0
1764353520,3040.69,3045.35,3039.75,3044.71,4636608.0
1764353580,3044.82,3047.71,3044.82,3045.68,2588602.0
1764353640,3045.68,3046.21,3044.42,3045.19,1676940.0
1764353700,3045.19,3046.91,3044.9,3045.87,1129304.0
1764353760,3045.86,3045.99,3042.44,3042.66,2046792.0
1764353820,3042.66,3045.71,3042.25,3042.55,1137102.0
1764353880,3042.68,3043.72,3040.0,3040.01,1251980.0
1764353940,3040.0,3041.88,3038.83,3040.41,1404526.0
1764354000,3040.41,3042.96,3038.79,3042.02,807838.0
1764354060,3042.02,3042.97,3039.4,3041.39,1055898.0
1764354120,3041.4,3042.36,3039.09,3039.84,537380.0
1764354180,3039.83,3040.53,3038.91,3039.12,765662.0
1764354240,3039.33,3040.26,3031.55,3032.53,3743556.0
1764354300,3032.53,3035.4,3032.53,3033.74,1189816.0
1764354360,3033.51,3035.31,3033.16,3035.31,822488.0
1764354420,3035.05,3035.2,3034.22,3035.07,410970.0
1764354480,3035.04,3036.28,3034.66,3035.46,396428.0
1764354540,3035.42,3035.85,3034.47,3035.85,324080.0
1764354600,3035.87,3037.75,3033.84,3034.43,617210.0
1764354660,3034.43,3034.44,3030.11,3034.37,1736500.0
1764354720,3033.98,3034.69,3031.23,3032.61,584634.0
1764354780,3032.55,3032.8,3031.0,3032.25,539490.0
1764354840,3032.25,3032.56,3029.98,3030.79,672676.0
1764354900,3030.8,3033.3,3030.5,3031.25,674976.0
1764354960,3031.11,3031.39,3029.39,3030.33,503970.0
1764355020,3030.33,3032.18,3028.8,3031.59,286688.0
1764355080,3031.59,3036.65,3031.58,3036.52,329226.0
1764355140,3036.52,3038.43,3035.62,3036.75,561162.0
1764355200,3036.89,3038.96,3034.65,3035.37,1766690.0
1764355260,3035.44,3037.0,3034.86,3037.0,489192.0
1764355320,3037.0,3037.63,3035.26,3035.44,403420.0
1764355380,3035.44,3039.41,3035.28,3039.41,955662.0
1764355440,3039.42,3039.77,3038.0,3038.58,518866.0
1764355500,3038.34,3040.62,3037.85,3040.61,596718.0
1764355560,3040.61,3042.45,3040.4,3040.92,1603252.0
1764355620,3040.92,3041.24,3039.11,3039.55,1096398.0
1764355680,3039.54,3040.82,3039.38,3040.32,512746.0
1764355740,3040.33,3043.02,3040.32,3041.94,645472.0
1764355800,3041.93,3041.94,3040.09,3040.09,329366.0
1764355860,3040.03,3040.37,3039.03,3039.74,271952.0
1764355920,3039.75,3040.13,3036.46,3037.28,1087890.0
1764355980,3037.28,3038.03,3037.28,3037.38,400728.0
1764356040,3037.38,3037.59,3032.79,3032.79,923330.0
1764356100,3032.78,3033.65,3032.66,3033.6,733454.0
1764356160,3033.59,3033.6,3032.67,3032.99,379080.0
1764356220,3033.0,3034.43,3032.35,3034.43,604924.0
1764356280,3034.46,3034.95,3033.65,3034.11,141976.0
1764356340,3034.1,3043.06,3034.1,3041.14,3070448.0
1764356400,3041.15,3041.7,3040.2,3040.2,1124896.0
1764356460,3040.2,3042.5,3040.2,3042.49,531282.0
1764356520,3042.49,3042.5,3040.72,3040.73,560514.0
1764356580,3040.95,3042.0,3040.26,3040.27,623792.0
1764356640,3040.27,3040.94,3040.1,3040.1,196190.0
1764356700,3040.1,3041.79,3040.09,3041.79,314416.0
1764356760,3041.79,3044.25,3041.04,3041.05,1462618.0
1764356820,3041.04,3041.05,3038.03,3038.53,371938.0
1764356880,3038.53,3039.1,3037.35,3037.35,250520.0
1764356940,3038.03,3038.74,3036.75,3037.2,407012.0
1764357000,3037.21,3037.21,3036.22,3036.94,369716.0
1764357060,3036.94,3038.3,3035.81,3038.29,319962.0
1764357120,3038.29,3040.49,3038.29,3040.0,122146.0
1764357180,3040.01,3040.8,3039.94,3040.39,387624.0
1764357240,3040.4,3042.03,3039.87,3041.39,571154.0
1764357300,3041.39,3041.69,3038.98,3039.0,310116.0
1764357360,3039.0,3040.17,3037.39,3040.06,310382.0
1764357420,3040.06,3041.01,3038.57,3038.58,165844.0
1764357480,3038.57,3039.12,3036.63,3037.86,273812.0
1764357540,3037.85,3041.17,3037.76,3040.35,1710790.0
1764357600,3040.35,3049.13,3039.55,3048.88,3352236.0
1764357660,3048.94,3050.7,3047.49,3049.48,6299054.0
1764357720,3049.49,3051.0,3048.76,3050.11,2402724.0
1764357780,3050.12,3053.62,3050.12,3051.81,1906788.0
1764357840,3051.81,3053.82,3051.81,3053.35,1646348.0
1764357900,3053.34,3055.21,3052.52,3053.91,2387120.0
1764357960,3053.91,3054.02,3051.77,3052.21,723100.0
1764358020,3052.21,3053.6,3050.88,3050.89,1289874.0
1764358080,3050.89,3051.85,3050.4,3051.63,621696.0
1764358140,3051.63,3053.41,3051.63,3052.14,403526.0
1764358200,3052.15,3054.26,3051.65,3054.2,865540.0
1764358260,3054.21,3054.21,3050.24,3050.36,882656.0
1764358320,3050.36,3051.8,3049.71,3050.01,1423714.0
1764358380,3050.0,3051.08,3048.14,3048.58,1555816.0
1764358440,3048.68,3050.2,3048.68,3049.67,363318.0
1764358500,3049.69,3050.0,3049.08,3049.64,182478.0
1764358560,3049.64,3054.42,3049.05,3054.19,1062980.0
1764358620,3055.5,3058.09,3055.5,3057.52,3861258.0
1764358680,3057.52,3059.07,3056.97,3057.27,2018778.0
1764358740,3057.27,3057.56,3055.35,3055.67,1077500.0
1764358800,3055.67,3056.22,3055.37,3055.38,365654.0
1764358860,3055.37,3055.54,3053.89,3054.29,545944.0
1764358920,3054.24,3054.7,3053.4,3053.41,892772.0
1764358980,3053.4,3053.41,3050.95,3051.59,502880.0
1764359040,3051.59,3052.41,3051.0,3051.15,210956.0
1764359100,3051.04,3051.25,3049.36,3051.04,443358.0
1764359160,3051.05,3051.47,3049.05,3049.6,516010.0
1764359220,3049.62,3050.14,3049.35,3049.51,390726.0
1764359280,3049.51,3050.0,3049.4,3050.0,247298.0
1764359340,3050.0,3050.0,3047.68,3048.06,1121274.0
1764359400,3048.13,3049.0,3047.34,3047.35,828560.0
1764359460,3047.34,3048.99,3046.89,3047.49,1648958.0
1764359520,3047.49,3047.66,3046.21,3046.31,575996.0
1764359580,3046.31,3047.46,3046.3,3046.8,526452.0
1764359640,3047.79,3048.98,3047.44,3047.97,464430.0
1764359700,3047.97,3048.8,3046.98,3048.8,286870.0
1764359760,3048.8,3048.8,3047.81,3047.81,157932.0
1764359820,3047.81,3047.82,3046.1,3046.65,284172.0
1764359880,3047.09,3049.78,3046.93,3049.78,560652.0
1764359940,3049.78,3049.83,3048.16,3048.5,450458.0
1764360000,3048.5,3048.5,3044.13,3045.0,874172.0
1764360060,3044.99,3045.0,3043.96,3044.74,603818.0
1764360120,3044.74,3044.88,3043.48,3043.87,312946.0
1764360180,3044.06,3044.15,3039.56,3041.14,1847176.0
1764360240,3041.15,3041.15,3037.99,3038.99,1293826.0
1764360300,3038.99,3039.12,3033.95,3036.14,1385428.0
1764360360,3036.14,3037.42,3035.26,3037.14,611438.0
1764360420,3037.19,3038.93,3037.18,3037.92,559910.0
1764360480,3038.06,3038.91,3038.06,3038.15,198228.0
1764360540,3038.15,3040.0,3038.15,3038.71,328926.0
1764360600,3038.71,3040.55,3038.71,3039.93,323914.0
1764360660,3039.94,3040.77,3038.79,3040.44,229808.0
1764360720,3040.43,3040.51,3039.89,3040.31,85762.0
1764360780,3040.31,3041.75,3040.3,3041.4,319232.0
1764360840,3041.4,3042.77,3041.4,3042.09,533514.0
1764360900,3042.23,3042.3,3040.43,3040.66,274388.0
1764360960,3040.66,3044.0,3039.61,3043.51,341578.0
1764361020,3043.51,3044.4,3042.1,3044.03,526294.0
1764361080,3044.03,3044.69,3043.65,3044.31,233180.0
1764361140,3044.31,3053.0,3043.85,3052.05,3839962.0
1764361200,3051.87,3051.87,3050.32,3050.57,704194.0
1764361260,3050.57,3052.6,3049.57,3052.35,1913168.0
1764361320,3052.35,3053.3,3051.85,3051.86,481280.0
1764361380,3051.86,3054.64,3051.86,3054.41,284392.0
1764361440,3054.44,3055.54,3053.35,3053.35,477830.0
1764361500,3053.36,3053.7,3052.55,3053.25,218558.0
1764361560,3053.24,3053.25,3050.53,3050.73,1239684.0
1764361620,3050.73,3052.82,3050.73,3052.81,510078.0
1764361680,3052.99,3053.0,3051.92,3051.93,214018.0
1764361740,3051.92,3052.6,3051.76,3052.26,272366.0
1764361800,3052.25,3053.87,3052.25,3053.87,265638.0
1764361860,3053.86,3055.36,3052.26,3052.26,353074.0
1764361920,3052.26,3052.59,3050.5,3050.51,515322.0
1764361980,3050.5,3051.08,3049.47,3050.41,1009424.0
1764362040,3050.41,3051.4,3050.39,3050.52,566104.0
1764362100,3050.52,3051.75,3050.13,3051.42,461442.0
1764362160,3051.57,3051.75,3050.9,3051.42,260306.0
1764362220,3051.42,3051.5,3050.56,3050.56,128852.0
1764362280,3050.57,3052.35,3050.56,3051.53,365016.0
1764362340,3051.53,3053.93,3051.53,3053.38,284692.0
1764362400,3053.38,3053.44,3052.4,3052.4,281706.0
1764362460,3052.41,3052.74,3051.0,3052.64,253368.0
1764362520,3052.64,3053.43,3051.62,3051.63,252732.0
1764362580,3051.63,3052.41,3051.61,3052.41,191162.0
1764362640,3052.41,3052.41,3051.61,3051.62,108754.0
1764362700,3051.62,3051.62,3050.0,3050.0,1404300.0
1764362760,3050.21,3052.61,3047.35,3052.18,6239724.0
1764362820,3052.18,3054.28,3052.18,3053.76,1615518.0
1764362880,3053.75,3054.85,3051.19,3051.2,356504.0
1764362940,3051.2,3053.67,3050.88,3053.67,550350.0
1764363000,3053.68,3055.42,3053.67,3055.41,326564.0
1764363060,3055.41,3055.89,3054.33,3054.6,386674.0
1764363120,3054.6,3056.37,3054.6,3055.78,660190.0
1764363180,3055.79,3056.38,3055.3,3055.3,224638.0
1764363240,3055.31,3055.54,3052.66,3052.66,566366.0
1764363300,3052.66,3052.77,3051.61,3052.52,210334.0
1764363360,3052.29,3053.4,3052.29,3053.39,208962.0
1764363420,3053.39,3054.39,3053.39,3053.83,155404.0
1764363480,3053.84,3055.63,3053.15,3055.62,1281582.0
1764363540,3055.62,3055.62,3054.48,3054.54,282040.0
1764363600,3054.54,3057.31,3054.54,3056.03,1521824.0
1764363660,3056.05,3056.61,3054.61,3056.6,507910.0
1764363720,3056.61,3057.64,3056.26,3056.27,634484.0
1764363780,3056.27,3057.28,3054.8,3055.28,434550.0
1764363840,3054.91,3056.46,3054.91,3055.14,436352.0
1764363900,3055.14,3055.46,3055.0,3055.29,153766.0
1764363960,3055.29,3056.3,3051.84,3051.84,453440.0
1764364020,3051.85,3054.27,3051.84,3053.86,174148.0
1764364080,3053.86,3053.87,3052.18,3052.19,103624.0
1764364140,3052.36,3052.77,3051.71,3052.47,192560.0
1764364200,3052.47,3052.65,3051.0,3052.58,349112.0
1764364260,3052.58,3052.58,3051.37,3051.38,161208.0
1764364320,3051.38,3052.0,3049.75,3050.1,1519830.0
1764364380,3050.09,3051.34,3050.09,3051.19,136794.0
1764364440,3051.2,3052.64,3051.2,3051.64,378952.0
1764364500,3051.64,3051.64,3050.0,3051.34,327868.0
1764364560,3051.34,3051.64,3047.91,3047.91,451566.0
1764364620,3047.24,3048.92,3045.41,3045.41,734352.0
1764364680,3045.41,3045.41,3043.31,3043.73,1023312.0
1764364740,3043.73,3044.63,3042.79,3042.79,580950.0
1764364800,3042.79,3044.56,3042.48,3043.95,410426.0
1764364860,3043.59,3043.97,3042.32,3042.32,210642.0
1764364920,3042.0,3044.52,3042.0,3044.51,397046.0
1764364980,3044.52,3045.75,3043.98,3044.15,285946.0
1764365040,3044.16,3045.43,3043.5,3045.42,350420.0
1764365100,3045.43,3045.43,3044.35,3045.0,453122.0
1764365160,3044.99,3047.17,3044.53,3047.1,316136.0
1764365220,3047.09,3047.64,3046.0,3046.0,355106.0
1764365280,3046.0,3047.24,3045.48,3045.59,593920.0
1764365340,3045.6,3047.49,3045.59,3047.46,554580.0
1764365400,3047.47,3047.92,3046.27,3047.92,172514.0
1764365460,3047.91,3047.92,3045.44,3046.49,400836.0
1764365520,3046.49,3046.49,3044.41,3045.06,172494.0
1764365580,3045.06,3047.34,3045.06,3047.34,303250.0
1764365640,3047.33,3047.43,3043.59,3044.49,627122.0
1764365700,3044.49,3044.72,3044.39,3044.66,89586.0
1764365760,3044.66,3045.47,3043.66,3044.0,405218.0
1764365820,3044.01,3044.62,3043.0,3043.69,326494.0
1764365880,3043.69,3045.54,3043.69,3045.54,175328.0
1764365940,3045.53,3045.86,3044.6,3044.99,83524.0
1764366000,3044.98,3046.0,3044.4,3045.99,155490.0
1764366060,3045.99,3048.22,3045.99,3048.11,493042.0
1764366120,3048.51,3051.0,3048.51,3050.76,399078.0
1764366180,3050.76,3051.85,3050.75,3051.26,194952.0
1764366240,3051.26,3051.26,3049.42,3049.44,209152.0
1764366300,3049.43,3049.44,3047.27,3047.67,133706.0
1764366360,3047.67,3047.98,3046.3,3046.48,116544.0
1764366420,3046.49,3046.8,3046.04,3046.42,171116.0
1764366480,3046.41,3046.42,3045.1,3045.5,384304.0
1764366540,3045.51,3045.84,3045.04,3045.83,96712.0
1764366600,3045.84,3046.97,3045.15,3045.16,268362.0
1764366660,3045.16,3046.75,3045.15,3046.75,98836.0
1764366720,3046.74,3046.75,3038.68,3039.23,1675664.0
1764366780,3039.23,3040.06,3039.22,3039.76,382324.0
1764366840,3039.76,3039.77,3037.5,3038.14,507480.0
1764366900,3038.14,3038.6,3037.66,3038.45,426110.0
1764366960,3038.45,3038.91,3038.45,3038.86,405552.0
1764367020,3038.86,3039.21,3038.43,3038.86,768492.0
1764367080,3038.86,3039.01,3035.07,3035.68,745950.0
1764367140,3035.68,3036.07,3034.59,3035.03,570988.0
1764367200,3035.72,3035.74,3032.07,3033.5,1136884.0
1764367260,3033.51,3034.16,3032.48,3033.4,460814.0
1764367320,3033.4,3033.4,3028.77,3029.91,2458572.0
1764367380,3029.92,3031.63,3025.62,3030.0,3355408.0
1764367440,3028.9,3030.84,3028.9,3030.54,598728.0
1764367500,3030.55,3039.32,3030.54,3035.49,3207932.0
1764367560,3035.49,3035.5,3032.48,3033.05,547750.0
1764367620,3033.05,3033.07,3031.32,3032.14,220786.0
1764367680,3032.14,3033.6,3032.13,3032.82,243428.0
1764367740,3032.81,3033.05,3031.59,3032.57,474240.0
1764367800,3032.89,3032.89,3032.21,3032.87,302990.0
1764367860,3032.87,3032.87,3031.64,3031.74,134088.0
1764367920,3031.75,3035.96,3031.47,3035.95,691686.0
1764367980,3035.69,3035.73,3030.0,3030.31,788418.0
1764368040,3030.05,3030.05,3027.15,3027.2,743996.0
1764368100,3027.2,3027.2,3017.56,3025.96,6127134.0
1764368160,3026.78,3028.18,3022.89,3023.19,665116.0
1764368220,3023.46,3027.3,3023.46,3025.16,1332672.0
1764368280,3025.32,3027.83,3025.09,3027.15,379280.0
1764368340,3027.14,3027.2,3025.02,3025.03,442540.0
1764368400,3025.03,3027.36,3024.0,3027.08,717158.0
1764368460,3027.07,3027.9,3026.6,3027.28,715676.0
1764368520,3027.28,3027.49,3026.21,3026.32,323812.0
1764368580,3026.31,3026.4,3024.79,3024.79,234348.0
1764368640,3024.78,3024.78,3023.28,3024.15,456812.0
1764368700,3024.16,3027.29,3024.15,3027.29,304216.0
1764368760,3027.29,3033.09,3027.29,3031.04,2623384.0
1764368820,3031.04,3031.23,3027.31,3027.83,601772.0
1764368880,3027.83,3028.57,3027.33,3028.57,237432.0
1764368940,3028.56,3030.21,3028.56,3030.2,187850.0
1764369000,3030.21,3031.01,3029.31,3030.38,285178.0
1764369060,3030.57,3030.82,3028.72,3029.7,332848.0
1764369120,3029.69,3030.59,3028.86,3029.99,403570.0
1764369180,3030.0,3031.8,3030.0,3031.73,197396.0
1764369240,3031.73,3033.65,3031.53,3033.65,319450.0
1764369300,3033.45,3035.0,3032.86,3034.67,472502.0
1764369360,3034.73,3035.65,3034.63,3034.64,490966.0
1764369420,3034.63,3035.39,3034.05,3034.95,140706.0
1764369480,3034.52,3038.84,3033.45,3036.01,944592.0
1764369540,3036.01,3036.54,3034.05,3034.06,230996.0
1764369600,3034.05,3035.54,3032.97,3034.37,385954.0
1764369660,3034.55,3034.55,3033.14,3034.0,189282.0
1764369720,3034.0,3034.0,3032.08,3032.79,104678.0
1764369780,3032.79,3035.28,3032.78,3035.0,181916.0
1764369840,3034.84,3035.52,3032.84,3035.51,151304.0
1764369900,3035.52,3035.76,3034.46,3034.47,106146.0
1764369960,3034.47,3037.84,3032.53,3036.58,1005358.0
1764370020,3036.6,3037.38,3035.68,3035.68,210060.0
1764370080,3035.36,3036.31,3034.49,3035.83,217820.0
1764370140,3035.73,3036.29,3035.56,3036.29,173880.0
1764370200,3036.29,3037.79,3035.06,3037.79,148588.0
1764370260,3037.79,3038.36,3037.79,3038.36,88024.0
1764370320,3038.5,3041.64,3038.08,3038.09,476068.0
1764370380,3038.37,3039.21,3038.37,3038.93,158310.0
1764370440,3038.93,3039.14,3038.73,3038.98,184544.0
1764370500,3038.97,3038.98,3036.79,3037.8,202316.0
1764370560,3037.8,3039.0,3037.8,3039.0,563338.0
1764370620,3039.0,3039.42,3038.58,3039.03,718238.0
1764370680,3039.04,3039.3,3036.61,3037.12,650500.0
1764370740,3037.03,3038.31,3035.33,3038.31,425774.0
1764370800,3038.67,3039.77,3038.27,3038.68,739916.0
1764370860,3038.53,3039.74,3037.79,3039.74,180202.0
1764370920,3039.76,3043.27,3039.76,3042.92,791302.0
1764370980,3042.92,3043.99,3042.0,3042.14,629050.0
1764371040,3042.14,3043.17,3041.51,3043.17,335612.0
1764371100,3043.17,3043.85,3041.25,3042.05,333394.0
1764371160,3042.05,3042.06,3040.67,3040.68,182476.0
1764371220,3040.68,3040.68,3036.21,3037.99,1244880.0
1764371280,3037.2,3037.71,3035.69,3036.73,617418.0
1764371340,3036.74,3037.35,3035.95,3036.99,150672.0
1764371400,3037.05,3038.9,3036.74,3038.27,258418.0
1764371460,3038.27,3040.29,3038.26,3039.87,181494.0
1764371520,3039.77,3040.16,3039.39,3040.06,126812.0
1764371580,3040.05,3040.06,3039.04,3039.21,153318.0
1764371640,3039.2,3041.51,3039.2,3039.6,171710.0
1764371700,3039.13,3039.84,3039.12,3039.58,96718.0
1764371760,3039.58,3040.17,3039.02,3040.17,140928.0
1764371820,3040.16,3040.77,3037.71,3037.72,155124.0
1764371880,3037.71,3038.46,3035.95,3038.44,323994.0
1764371940,3038.3,3038.45,3035.72,3036.01,315384.0
1764372000,3035.89,3037.41,3035.82,3036.4,143892.0
1764372060,3036.4,3036.98,3036.4,3036.67,189608.0
1764372120,3036.66,3036.68,3035.78,3036.0,124494.0
1764372180,3035.99,3037.82,3035.99,3037.03,433394.0
1764372240,3037.03,3037.04,3035.98,3036.63,153942.0
1764372300,3036.63,3037.98,3036.62,3036.69,94200.0
1764372360,3036.68,3036.69,3035.59,3035.75,111668.0
1764372420,3035.75,3036.0,3035.36,3035.99,173400.0
1764372480,3035.99,3035.99,3035.43,3035.83,91948.0
1764372540,3035.81,3035.97,3035.25,3035.58,194390.0
1764372600,3035.57,3036.4,3035.26,3035.27,260184.0
1764372660,3035.27,3035.27,3032.0,3032.01,475364.0
1764372720,3032.0,3032.93,3031.37,3032.77,317082.0
1764372780,3032.77,3033.86,3032.77,3033.33,176414.0
1764372840,3033.32,3034.41,3033.32,3034.4,193508.0
1764372900,3034.41,3034.41,3033.79,3033.81,113182.0
1764372960,3033.81,3036.18,3033.8,3035.45,432618.0
1764373020,3035.44,3035.45,3034.82,3035.07,123162.0
1764373080,3035.07,3035.6,3034.24,3034.24,193136.0
1764373140,3034.25,3034.26,3031.87,3032.64,297194.0
1764373200,3032.63,3034.11,3032.63,3033.6,448544.0
1764373260,3033.6,3034.02,3031.22,3032.37,508082.0
1764373320,3032.38,3032.8,3032.35,3032.6,377222.0
1764373380,3032.61,3034.08,3032.6,3034.04,463602.0
1764373440,3034.03,3034.04,3033.07,3033.07,134594.0
1764373500,3032.91,3032.91,3031.66,3032.07,237244.0
1764373560,3032.06,3032.74,3030.55,3030.55,277152.0
1764373620,3030.56,3030.56,3028.79,3030.41,871936.0
1764373680,3030.48,3031.67,3030.47,3031.35,172716.0
1764373740,3031.34,3031.66,3030.79,3031.0,194088.0
1764373800,3031.0,3033.31,3030.99,3032.75,239854.0
1764373860,3032.75,3032.75,3031.45,3031.45,194760.0
1764373920,3031.46,3032.43,3031.41,3031.72,131732.0
1764373980,3031.72,3031.72,3031.03,3031.06,155738.0
1764374040,3031.06,3031.95,3031.05,3031.66,65660.0
1764374100,3031.66,3031.66,3030.31,3030.83,183270.0
1764374160,3030.69,3030.8,3030.39,3030.39,99862.0
1764374220,3030.4,3030.79,3030.0,3030.05,394356.0
1764374280,3030.01,3030.01,3029.63,3029.99,155932.0
1764374340,3029.99,3030.3,3029.75,3029.81,190764.0
1764374400,3029.81,3029.81,3028.48,3028.48,489996.0
1764374460,3028.48,3034.57,3028.48,3030.36,2529192.0
1764374520,3030.35,3032.66,3030.35,3032.65,434122.0
1764374580,3032.66,3033.82,3032.4,3032.41,491148.0
1764374640,3032.41,3035.0,3032.41,3035.0,217282.0
1764374700,3035.48,3035.48,3033.47,3034.66,362272.0
1764374760,3034.66,3035.35,3034.66,3035.02,502054.0
1764374820,3035.28,3035.31,3033.0,3033.0,273266.0
1764374880,3033.01,3034.14,3032.89,3033.89,78534.0
1764374940,3033.9,3033.9,3032.39,3032.39,226834.0
1764375000,3032.4,3032.4,3029.7,3031.12,370128.0
1764375060,3031.11,3031.12,3030.02,3030.84,198752.0
1764375120,3030.84,3032.57,3030.84,3032.45,130334.0
1764375180,3032.45,3033.92,3032.45,3033.92,331348.0
1764375240,3033.92,3033.92,3032.87,3033.07,75604.0
1764375300,3033.07,3034.61,3032.82,3034.31,157776.0
1764375360,3034.3,3034.61,3034.02,3034.6,119160.0
1764375420,3034.6,3034.61,3030.4,3031.06,334138.0
1764375480,3031.07,3031.32,3028.91,3029.08,367088.0
1764375540,3029.6,3029.74,3028.3,3029.69,451216.0
1764375600,3030.46,3031.97,3029.93,3031.96,121222.0
1764375660,3031.95,3032.46,3031.09,3031.63,673952.0
1764375720,3031.63,3034.6,3031.63,3034.59,158024.0
1764375780,3034.59,3035.43,3034.02,3035.1,257924.0
1764375840,3035.1,3036.98,3034.86,3036.16,255044.0
1764375900,3036.16,3036.16,3035.0,3035.08,125714.0
1764375960,3035.09,3035.41,3032.38,3032.43,344954.0
1764376020,3032.43,3033.4,3031.65,3033.31,146744.0
1764376080,3033.31,3034.16,3033.31,3033.65,143798.0
1764376140,3033.65,3035.24,3033.65,3035.07,305242.0
1764376200,3035.06,3035.83,3034.35,3034.73,181816.0
1764376260,3034.74,3034.74,3030.63,3031.17,357576.0
1764376320,3031.17,3031.17,3028.35,3029.44,608514.0
1764376380,3029.43,3031.0,3029.43,3030.88,410524.0
1764376440,3030.75,3030.79,3028.9,3030.28,214902.0
1764376500,3030.29,3030.79,3029.35,3029.74,139920.0
1764376560,3029.73,3032.49,3029.22,3032.12,299894.0
1764376620,3032.48,3034.41,3032.08,3033.77,193664.0
1764376680,3033.76,3036.28,3033.76,3036.27,265442.0
1764376740,3036.27,3036.27,3033.48,3033.48,161652.0
1764376800,3033.48,3033.48,3032.01,3033.48,165284.0
1764376860,3033.48,3035.13,3033.48,3035.12,233566.0
1764376920,3035.13,3036.57,3035.13,3035.83,391994.0
1764376980,3035.84,3036.24,3034.91,3035.41,569096.0
1764377040,3035.41,3036.0,3035.4,3035.64,100650.0
1764377100,3035.64,3037.39,3034.8,3037.39,361834.0
1764377160,3037.38,3037.57,3035.0,3035.28,434672.0
1764377220,3035.28,3035.98,3034.38,3035.01,167942.0
1764377280,3035.01,3035.01,3033.64,3034.3,165972.0
1764377340,3034.31,3036.56,3034.3,3034.95,221202.0
1764377400,3034.94,3035.71,3033.75,3033.75,144004.0
1764377460,3033.75,3033.76,3032.08,3032.08,123408.0
1764377520,3032.09,3032.85,3031.55,3031.55,277084.0
1764377580,3031.55,3032.56,3031.54,3032.56,366796.0
1764377640,3032.55,3033.42,3032.2,3032.53,83122.0
1764377700,3032.8,3034.2,3032.55,3032.99,339632.0
1764377760,3032.99,3033.1,3032.56,3032.56,78118.0
1764377820,3032.56,3033.99,3032.4,3033.21,280354.0
1764377880,3033.21,3034.0,3033.01,3033.99,99732.0
1764377940,3034.0,3034.8,3033.8,3034.5,107690.0
1764378000,3034.5,3035.89,3033.38,3035.73,239276.0
1764378060,3035.74,3036.63,3035.56,3036.62,226396.0
1764378120,3036.62,3037.0,3035.32,3036.99,488536.0
1764378180,3037.43,3037.93,3035.85,3035.85,221478.0
1764378240,3035.86,3037.21,3035.3,3035.52,207888.0
1764378300,3035.61,3036.14,3035.42,3035.51,147620.0
1764378360,3035.51,3035.51,3034.4,3034.72,147824.0
1764378420,3034.71,3037.58,3034.05,3037.58,342418.0
1764378480,3037.58,3039.94,3037.57,3038.08,686222.0
1764378540,3038.67,3039.35,3038.58,3039.34,214424.0
1764378600,3039.35,3040.5,3039.03,3040.34,555598.0
1764378660,3040.34,3041.75,3040.14,3041.74,263840.0
1764378720,3041.49,3041.69,3040.9,3041.15,549240.0
1764378780,3041.48,3043.9,3041.37,3042.94,1326644.0
1764378840,3042.94,3047.27,3041.69,3046.47,3129334.0
1764378900,3046.4,3046.4,3043.91,3044.19,990396.0
1764378960,3044.19,3048.26,3044.18,3047.66,1199244.0
1764379020,3047.66,3049.0,3047.66,3048.73,887250.0
1764379080,3048.74,3051.23,3048.1,3049.0,1894452.0
1764379140,3048.78,3049.58,3042.23,3042.23,1059166.0
1764379200,3042.23,3044.97,3042.23,3044.67,1032332.0
1764379260,3044.67,3046.22,3043.84,3045.71,175096.0
1764379320,3045.7,3046.39,3044.41,3044.41,157052.0
1764379380,3044.42,3045.32,3043.9,3044.87,197848.0
1764379440,3044.86,3045.89,3044.69,3045.11,147748.0
1764379500,3045.12,3045.33,3042.88,3043.5,633632.0
1764379560,3043.49,3043.49,3040.0,3040.61,895000.0
1764379620,3040.61,3041.76,3040.27,3040.27,413340.0
1764379680,3040.27,3040.32,3037.29,3038.06,733348.0
1764379740,3038.06,3038.07,3036.73,3037.8,498116.0
1764379800,3037.8,3038.33,3036.75,3036.95,664030.0
1764379860,3037.46,3037.46,3035.18,3035.79,413782.0
1764379920,3035.79,3038.14,3035.74,3037.63,446502.0
1764379980,3037.62,3038.19,3037.61,3038.19,224920.0
1764380040,3038.19,3038.51,3036.0,3038.15,296438.0
1764380100,3038.15,3039.39,3038.15,3038.16,156976.0
1764380160,3038.16,3038.17,3037.03,3037.72,254830.0
1764380220,3037.72,3038.0,3037.18,3037.2,120500.0
1764380280,3037.19,3037.2,3035.35,3035.51,176198.0
1764380340,3035.52,3035.71,3033.2,3033.2,437172.0
1764380400,3033.2,3033.52,3030.8,3032.16,779338.0
1764380460,3032.15,3033.19,3032.06,3032.75,203068.0
1764380520,3032.76,3034.2,3032.75,3034.2,486014.0
1764380580,3034.19,3034.69,3034.19,3034.45,143706.0
1764380640,3034.46,3035.99,3034.45,3034.46,490714.0
1764380700,3034.45,3034.94,3033.54,3033.73,313582.0
1764380760,3033.73,3035.89,3033.73,3035.67,488960.0
1764380820,3035.67,3035.68,3034.53,3034.86,283430.0
1764380880,3034.86,3035.72,3034.86,3035.47,253028.0
1764380940,3035.47,3035.97,3035.0,3035.01,103722.0
1764381000,3035.01,3035.31,3032.99,3032.99,133504.0
1764381060,3032.85,3033.6,3031.86,3033.59,383702.0
1764381120,3033.59,3035.99,3033.59,3034.36,359300.0
1764381180,3034.31,3034.93,3033.75,3034.93,412358.0
1764381240,3034.93,3036.23,3034.92,3035.93,396100.0
1764381300,3035.93,3037.47,3035.92,3037.24,268364.0
1764381360,3037.24,3037.95,3037.24,3037.83,181838.0
1764381420,3037.85,3037.96,3036.92,3037.04,324866.0
1764381480,3037.05,3037.12,3036.96,3036.96,95224.0
1764381540,3036.96,3037.83,3036.96,3036.97,229308.0
1764381600,3036.96,3038.66,3036.79,3038.66,227346.0
1764381660,3038.66,3038.88,3037.99,3038.45,151246.0
1764381720,3038.45,3038.46,3035.57,3036.39,341250.0
1764381780,3036.39,3037.02,3036.39,3036.66,83298.0
1764381840,3036.67,3036.67,3034.09,3034.1,219734.0
1764381900,3034.1,3035.34,3033.59,3033.85,208496.0
1764381960,3033.86,3035.42,3033.3,3034.63,505174.0
1764382020,3034.62,3035.19,3033.1,3033.1,295324.0
1764382080,3033.0,3034.93,3032.6,3034.38,245616.0
1764382140,3034.39,3035.17,3033.82,3035.17,165060.0
1764382200,3035.17,3035.17,3034.26,3034.57,80630.0
1764382260,3034.57,3035.0,3034.29,3034.68,122510.0
1764382320,3034.68,3037.15,3034.35,3035.94,398298.0
1764382380,3035.95,3036.69,3035.94,3036.68,226444.0
1764382440,3036.68,3036.69,3036.55,3036.56,67832.0
1764382500,3036.55,3038.47,3036.55,3038.29,345882.0
1764382560,3038.29,3038.5,3037.79,3038.0,261846.0
1764382620,3038.0,3038.09,3037.39,3037.86,96062.0
1764382680,3037.85,3038.86,3037.85,3038.65,125250.0
1764382740,3038.65,3039.29,3037.95,3038.47,183548.0
1764382800,3038.54,3038.56,3036.48,3036.66,476372.0
1764382860,3036.66,3037.69,3036.11,3036.74,1089616.0
1764382920,3036.77,3038.0,3036.76,3037.7,66314.0
1764382980,3037.71,3037.71,3036.42,3037.1,262512.0
1764383040,3037.1,3039.03,3036.8,3038.62,502656.0
1764383100,3038.64,3038.76,3037.93,3037.93,125098.0
1764383160,3037.93,3037.94,3035.0,3035.66,275296.0
1764383220,3035.66,3037.21,3035.27,3035.36,305032.0
1764383280,3035.36,3035.81,3034.75,3034.78,196034.0
1764383340,3034.78,3035.33,3032.0,3032.21,702160.0
1764383400,3032.2,3033.98,3031.63,3033.76,953158.0
1764383460,3033.76,3034.88,3030.84,3030.84,406580.0
1764383520,3030.84,3031.71,3026.97,3029.31,2840830.0
1764383580,3029.31,3029.31,3026.63,3027.88,822148.0
1764383640,3027.8,3027.8,3024.79,3024.84,1529046.0
1764383700,3024.84,3025.29,3024.0,3024.29,979150.0
1764383760,3024.29,3026.35,3024.05,3025.65,710080.0
1764383820,3025.65,3025.66,3022.75,3022.75,693784.0
1764383880,3022.7,3026.08,3022.42,3025.22,598146.0
1764383940,3025.13,3026.64,3025.13,3026.24,476060.0
1764384000,3026.24,3027.41,3026.24,3026.84,566864.0
1764384060,3026.49,3027.47,3026.49,3027.47,178664.0
1764384120,3027.47,3028.2,3027.15,3027.21,810042.0
1764384180,3027.2,3027.21,3026.39,3026.75,270910.0
1764384240,3026.74,3027.0,3026.15,3026.87,306780.0
1764384300,3026.86,3027.16,3025.19,3026.94,432368.0
1764384360,3026.93,3026.94,3023.6,3023.96,555840.0
1764384420,3023.96,3025.85,3023.95,3025.76,416776.0
1764384480,3026.07,3026.24,3025.46,3026.01,253678.0
1764384540,3026.01,3026.01,3025.42,3025.56,132124.0
1764384600,3025.56,3027.3,3025.55,3027.1,191654.0
1764384660,3027.09,3027.1,3026.15,3026.4,187654.0
1764384720,3026.41,3026.71,3026.4,3026.7,188536.0
1764384780,3026.71,3027.86,3026.7,3027.0,562468.0
1764384840,3027.01,3027.81,3027.0,3027.51,173434.0
1764384900,3027.51,3028.5,3027.51,3028.22,211544.0
1764384960,3028.02,3028.61,3028.02,3028.56,150770.0
1764385020,3028.69,3029.4,3028.69,3028.9,1436912.0
1764385080,3028.89,3029.58,3028.77,3029.32,288236.0
1764385140,3029.32,3030.8,3029.29,3029.3,698490.0
1764385200,3029.3,3030.64,3028.57,3029.45,639814.0
1764385260,3029.45,3029.45,3028.59,3028.59,207244.0
1764385320,3028.59,3029.5,3028.56,3029.23,166158.0
1764385380,3029.23,3032.11,3029.0,3031.77,422202.0
1764385440,3031.77,3033.41,3031.45,3033.15,365118.0
1764385500,3033.14,3033.49,3031.85,3033.18,505718.0
1764385560,3033.18,3034.94,3033.16,3033.51,653148.0
1764385620,3033.79,3034.46,3033.59,3033.59,198484.0
1764385680,3033.59,3033.6,3032.57,3032.8,167404.0
1764385740,3032.81,3033.76,3032.0,3032.01,345958.0
1764385800,3031.39,3032.4,3031.26,3032.28,205764.0
1764385860,3032.27,3032.28,3030.67,3031.01,116620.0
1764385920,3031.01,3031.65,3030.3,3030.31,161820.0
1764385980,3030.32,3030.32,3029.36,3029.57,310028.0
1764386040,3029.56,3029.99,3029.55,3029.91,124446.0
1764386100,3029.91,3029.92,3029.03,3029.58,261156.0
1764386160,3029.59,3030.71,3029.18,3029.46,232908.0
1764386220,3029.46,3029.46,3028.3,3028.31,217152.0
1764386280,3028.3,3028.96,3027.37,3028.81,423988.0
1764386340,3028.93,3029.92,3028.88,3028.89,97612.0
1764386400,3028.89,3031.37,3028.88,3031.22,935844.0
1764386460,3031.22,3031.22,3029.76,3029.76,368986.0
1764386520,3029.51,3029.87,3028.72,3029.65,253532.0
1764386580,3029.36,3030.13,3029.35,3029.81,123764.0
1764386640,3029.8,3029.81,3025.76,3026.23,1242624.0
1764386700,3026.23,3026.23,3024.01,3025.21,1188834.0
1764386760,3025.16,3026.29,3025.16,3026.24,440948.0
1764386820,3026.25,3026.25,3025.64,3025.89,421782.0
1764386880,3025.89,3025.95,3025.32,3025.56,324708.0
1764386940,3025.56,3025.57,3023.25,3023.27,443050.0
1764387000,3023.26,3024.04,3021.37,3021.74,1510690.0
1764387060,3021.74,3021.78,3018.3,3019.23,3120980.0
1764387120,3018.94,3020.62,3016.62,3017.07,2360692.0
1764387180,3017.25,3018.96,3016.32,3017.98,1845670.0
1764387240,3017.98,3019.02,3017.87,3018.93,470738.0
1764387300,3018.93,3018.99,3018.39,3018.92,460724.0
1764387360,3018.92,3019.0,3018.01,3018.01,474662.0
1764387420,3018.01,3019.22,3017.02,3019.22,408974.0
1764387480,3019.23,3022.26,3019.22,3022.15,1299340.0
1764387540,3022.15,3022.15,3020.71,3020.99,512750.0
1764387600,3020.99,3021.56,3020.67,3020.91,307416.0
1764387660,3020.91,3020.91,3020.1,3020.1,256758.0
1764387720,3020.11,3022.72,3020.1,3022.72,451120.0
1764387780,3022.71,3022.72,3020.65,3020.66,981072.0
1764387840,3020.65,3020.98,3020.03,3020.32,696228.0
1764387900,3020.8,3021.48,3020.19,3020.36,265992.0
1764387960,3020.2,3021.73,3020.01,3020.01,224484.0
1764388020,3020.0,3020.67,3019.65,3020.66,208208.0
1764388080,3020.66,3022.26,3020.57,3022.26,209888.0
1764388140,3022.25,3022.26,3021.77,3021.78,164998.0
1764388200,3021.83,3022.19,3021.55,3021.55,111262.0
1764388260,3021.55,3022.23,3021.55,3021.92,154730.0
1764388320,3021.92,3022.12,3021.85,3022.11,169614.0
1764388380,3022.11,3022.74,3021.56,3022.65,467800.0
1764388440,3022.42,3022.48,3022.0,3022.01,229792.0
1764388500,3022.01,3022.01,3020.89,3021.55,191770.0
1764388560,3021.55,3022.45,3021.55,3022.44,115418.0
1764388620,3022.44,3022.95,3022.44,3022.6,143696.0
1764388680,3022.6,3022.6,3021.0,3021.17,217836.0
1764388740,3021.17,3022.41,3021.17,3021.51,143312.0
1764388800,3021.51,3022.0,3021.0,3021.99,277908.0
1764388860,3021.99,3022.86,3021.96,3022.45,339852.0
1764388920,3022.44,3023.71,3022.44,3022.44,526278.0
1764388980,3022.45,3022.45,3021.75,3021.76,208082.0
1764389040,3021.75,3023.34,3021.51,3023.02,553826.0
1764389100,3023.02,3023.41,3023.01,3023.41,175302.0
1764389160,3023.41,3023.41,3022.29,3022.3,339064.0
1764389220,3022.3,3022.59,3019.55,3019.56,981732.0
1764389280,3019.56,3020.62,3019.56,3019.57,220450.0
1764389340,3019.57,3020.19,3018.8,3018.84,402870.0
1764389400,3018.83,3020.19,3018.5,3020.0,757816.0
1764389460,3020.0,3020.17,3019.54,3019.74,353132.0
1764389520,3019.74,3019.74,3018.81,3018.82,196002.0
1764389580,3018.82,3020.08,3018.82,3019.84,243324.0
1764389640,3020.12,3020.12,3020.0,3020.0,154348.0
1764389700,3020.0,3020.0,3019.55,3019.94,100350.0
1764389760,3019.93,3022.41,3019.09,3019.58,687018.0
1764389820,3019.58,3020.12,3018.94,3020.12,566024.0
1764389880,3020.12,3020.8,3019.99,3020.28,226944.0
1764389940,3020.28,3020.58,3019.16,3019.16,156928.0
1764390000,3019.17,3019.71,3018.75,3018.82,179370.0
1764390060,3018.82,3020.55,3018.49,3020.49,234020.0
1764390120,3020.53,3021.3,3020.53,3021.3,188290.0
1764390180,3021.29,3021.76,3020.34,3020.35,236282.0
1764390240,3020.35,3020.73,3020.06,3020.72,421736.0
1764390300,3020.72,3022.82,3020.72,3022.53,218718.0
1764390360,3022.52,3023.27,3022.5,3022.67,240552.0
1764390420,3022.67,3023.13,3022.67,3023.13,153288.0
1764390480,3023.13,3028.1,3023.13,3028.1,2158662.0
1764390540,3028.1,3028.18,3026.79,3027.74,888944.0
1764390600,3027.74,3031.45,3027.74,3030.85,2987132.0
1764390660,3030.85,3031.5,3030.61,3031.2,1230228.0
1764390720,3031.2,3031.21,3029.26,3029.26,673944.0
1764390780,3029.26,3030.01,3029.26,3029.79,473630.0
1764390840,3029.79,3030.09,3029.41,3029.86,316072.0
1764390900,3029.86,3031.28,3029.85,3031.27,328184.0
1764390960,3031.27,3032.46,3030.43,3030.43,1038322.0
1764391020,3030.44,3031.41,3030.1,3031.0,354068.0
1764391080,3031.01,3031.05,3030.12,3030.39,598038.0
1764391140,3030.38,3030.39,3029.5,3029.88,188604.0
1764391200,3029.88,3029.88,3029.18,3029.23,263186.0
1764391260,3029.23,3029.69,3029.23,3029.68,94682.0
1764391320,3029.68,3030.3,3029.0,3029.13,391132.0
1764391380,3029.12,3030.7,3029.07,3030.7,263358.0
1764391440,3030.69,3030.72,3029.63,3030.01,300918.0
1764391500,3030.01,3032.2,3030.01,3032.2,597948.0
1764391560,3032.2,3032.2,3031.56,3032.09,619790.0
1764391620,3032.1,3032.42,3032.09,3032.23,183892.0
1764391680,3032.23,3032.88,3032.22,3032.35,306258.0
1764391740,3032.35,3032.35,3031.52,3032.29,264434.0
1764391800,3032.3,3033.18,3032.18,3033.01,304502.0
1764391860,3033.0,3033.41,3033.0,3033.33,143696.0
1764391920,3033.33,3034.0,3032.53,3033.99,334146.0
1764391980,3034.0,3034.03,3033.74,3033.91,506494.0
1764392040,3033.91,3033.92,3033.32,3033.33,219774.0
1764392100,3033.32,3033.66,3031.88,3032.32,376800.0
1764392160,3032.32,3032.9,3032.32,3032.61,462866.0
1764392220,3032.61,3033.21,3032.35,3033.2,285316.0
1764392280,3033.21,3033.21,3032.77,3032.82,218574.0
1764392340,3032.82,3044.14,3032.82,3039.3,8901176.0
1764392400,3039.17,3039.99,3038.1,3038.27,944406.0
1764392460,3038.29,3038.3,3037.24,3037.5,689556.0
1764392520,3037.49,3037.5,3036.0,3036.0,830516.0
1764392580,3036.0,3036.83,3035.84,3035.85,267418.0
1764392640,3035.85,3035.85,3035.24,3035.35,335906.0
1764392700,3035.35,3036.02,3035.35,3035.91,772444.0
1764392760,3035.92,3036.63,3035.73,3036.56,303354.0
1764392820,3036.56,3036.56,3035.21,3035.49,175242.0
1764392880,3035.5,3036.26,3035.49,3036.26,112646.0
1764392940,3036.26,3036.26,3035.72,3035.76,195844.0
1764393000,3035.76,3035.76,3035.0,3035.0,166826.0
1764393060,3035.0,3035.94,3035.0,3035.93,237724.0
1764393120,3036.09,3036.1,3035.16,3035.21,272736.0
1764393180,3035.21,3035.93,3035.2,3035.93,83866.0
1764393240,3035.93,3036.0,3035.07,3035.08,96962.0
1764393300,3035.07,3035.98,3034.88,3035.67,98910.0
1764393360,3035.67,3036.0,3035.66,3035.99,199972.0
1764393420,3036.0,3036.81,3035.78,3036.81,159722.0
1764393480,3036.8,3036.8,3035.0,3035.9,448092.0
1764393540,3035.91,3037.93,3035.9,3037.93,194662.0
1764393600,3038.0,3039.4,3037.99,3038.41,915274.0
1764393660,3038.41,3039.1,3037.99,3038.47,173586.0
1764393720,3038.47,3038.48,3035.55,3036.3,1310584.0
1764393780,3036.3,3037.11,3036.3,3036.45,407446.0
1764393840,3036.45,3037.06,3036.45,3037.0,127424.0
1764393900,3037.0,3038.94,3037.0,3037.93,590220.0
1764393960,3037.93,3038.99,3037.06,3038.99,535862.0
1764394020,3038.99,3039.0,3038.2,3038.41,201092.0
1764394080,3038.4,3038.81,3038.36,3038.81,100848.0
1764394140,3038.81,3039.0,3038.35,3038.35,116668.0
1764394200,3038.34,3039.3,3037.79,3038.45,635500.0
1764394260,3038.46,3038.46,3038.13,3038.34,107546.0
1764394320,3038.34,3038.34,3036.78,3036.78,241134.0
1764394380,3036.78,3036.78,3035.22,3035.22,599366.0
1764394440,3035.22,3035.22,3034.17,3034.77,387450.0
1764394500,3034.77,3041.95,3034.76,3040.0,1142302.0
1764394560,3040.0,3040.34,3038.9,3038.91,325934.0
1764394620,3038.9,3038.91,3038.14,3038.53,263108.0
1764394680,3038.52,3039.42,3038.52,3038.84,640100.0
1764394740,3038.83,3039.06,3037.53,3037.53,146930.0
1764394800,3037.54,3037.54,3037.3,3037.3,170090.0
1764394860,3037.31,3037.31,3036.0,3036.35,344776.0
1764394920,3036.34,3036.35,3035.31,3035.4,562340.0
1764394980,3035.4,3035.41,3035.05,3035.4,146140.0
1764395040,3035.4,3035.7,3035.18,3035.19,165818.0
1764395100,3035.19,3035.35,3035.18,3035.35,63866.0
1764395160,3035.34,3036.0,3035.11,3035.91,175872.0
1764395220,3035.92,3035.92,3035.03,3035.03,152152.0
1764395280,3035.03,3035.04,3034.36,3034.37,126212.0
1764395340,3034.37,3035.01,3033.44,3033.58,597026.0
1764395400,3033.57,3033.58,3032.4,3032.72,831918.0
1764395460,3032.73,3032.73,3030.15,3030.15,935888.0
1764395520,3030.15,3031.42,3030.15,3031.07,323940.0
1764395580,3031.11,3031.41,3031.11,3031.4,121492.0
1764395640,3031.39,3031.4,3029.86,3030.98,241108.0
1764395700,3030.97,3031.87,3030.97,3031.61,201532.0
1764395760,3031.61,3031.77,3031.6,3031.77,187792.0
1764395820,3031.77,3032.04,3030.6,3031.06,218670.0
1764395880,3031.06,3031.21,3030.85,3030.86,217626.0
1764395940,3030.85,3031.61,3030.85,3031.6,294714.0
1764396000,3031.61,3032.37,3031.45,3031.55,339042.0
1764396060,3031.55,3031.55,3030.84,3030.85,126236.0
1764396120,3031.05,3032.13,3031.04,3032.08,133464.0
1764396180,3032.08,3032.09,3031.29,3032.05,214886.0
1764396240,3032.05,3032.6,3031.06,3031.07,161118.0
1764396300,3031.06,3032.24,3030.78,3032.23,220792.0
1764396360,3032.23,3032.7,3031.75,3032.3,151090.0
1764396420,3032.3,3033.43,3032.3,3033.39,150484.0
1764396480,3033.39,3033.59,3033.11,3033.42,99278.0
1764396540,3033.42,3034.5,3033.39,3034.49,121912.0
1764396600,3034.51,3035.69,3034.51,3034.65,387502.0
1764396660,3034.66,3035.96,3034.65,3035.96,108780.0
1764396720,3035.96,3036.91,3035.95,3036.59,517708.0
1764396780,3036.59,3036.89,3035.35,3035.36,448624.0
1764396840,3035.35,3035.36,3035.02,3035.02,380754.0
1764396900,3035.02,3035.62,3034.6,3034.61,345592.0
1764396960,3034.61,3034.61,3031.89,3031.89,343022.0
1764397020,3031.89,3032.34,3031.84,3032.25,231518.0
1764397080,3032.24,3032.56,3031.51,3031.84,192886.0
1764397140,3031.84,3032.85,3030.92,3030.92,178444.0
1764397200,3030.92,3030.92,3029.29,3029.63,655386.0
1764397260,3029.26,3029.27,3013.44,3014.82,17394394.0
1764397320,3014.81,3017.58,3013.75,3014.38,7568850.0
1764397380,3014.38,3014.85,3013.0,3014.06,2205150.0
1764397440,3014.06,3017.19,3013.42,3013.42,2648128.0
1764397500,3013.61,3016.47,3013.31,3016.47,2676356.0
1764397560,3016.8,3016.88,3013.78,3014.56,2024752.0
1764397620,3014.56,3015.89,3014.56,3014.57,1909198.0
1764397680,3014.56,3015.0,3012.39,3012.73,2452600.0
1764397740,3012.73,3014.04,3012.39,3013.5,924682.0
1764397800,3013.51,3014.64,3012.31,3012.4,2973600.0
1764397860,3012.45,3013.16,3010.5,3012.43,2286542.0
1764397920,3012.63,3014.96,3012.63,3014.84,1312828.0
1764397980,3014.74,3015.62,3009.55,3010.4,7153094.0
1764398040,3010.41,3010.89,2991.0,2996.79,34674030.0
1764398100,2996.22,2998.73,2995.0,2997.95,5421452.0
1764398160,2997.64,3001.48,2997.16,2999.92,3500342.0
1764398220,2999.91,3004.52,2999.91,3003.4,2960060.0
1764398280,3003.4,3005.9,3000.57,3001.88,1949194.0
1764398340,3002.0,3002.3,2998.93,3001.69,1453550.0
1764398400,3001.69,3003.53,3001.21,3003.1,1480646.0
1764398460,3003.11,3004.56,3002.82,3004.52,941452.0
1764398520,3004.52,3006.8,3004.51,3005.33,859606.0
1764398580,3005.32,3007.14,3004.39,3006.75,2052812.0
1764398640,3006.73,3006.73,3004.71,3005.2,1532492.0
1764398700,3005.4,3006.8,3003.45,3004.19,1336338.0
1764398760,3004.19,3007.2,3003.84,3007.2,981992.0
1764398820,3007.2,3008.98,3006.15,3006.4,1275134.0
1764398880,3006.39,3007.36,3006.01,3006.19,544634.0
1764398940,3006.2,3006.85,3006.19,3006.59,366998.0
1764399000,3006.59,3007.28,3005.2,3005.81,714922.0
1764399060,3005.81,3005.81,3001.0,3002.63,1793614.0
1764399120,3002.63,3002.63,3000.74,3002.11,838812.0
1764399180,3002.09,3003.54,3002.08,3003.54,622666.0
1764399240,3003.54,3003.93,3002.94,3002.94,281086.0
1764399300,3002.94,3003.62,3002.94,3003.55,559362.0
1764399360,3003.56,3005.0,3003.55,3005.0,871098.0
1764399420,3004.99,3007.64,3004.85,3007.52,1336216.0
1764399480,3007.51,3007.52,3006.48,3006.65,1090310.0
1764399540,3006.64,3006.65,3005.58,3005.7,492678.0
1764399600,3005.71,3006.52,3004.9,3006.39,882196.0
1764399660,3006.39,3007.71,3006.03,3007.04,1214070.0
1764399720,3007.03,3008.41,3006.5,3008.01,758248.0
1764399780,3008.01,3008.41,3007.9,3007.91,462312.0
1764399840,3007.9,3007.91,3007.47,3007.52,901100.0
1764399900,3007.51,3008.11,3007.51,3007.71,519808.0
1764399960,3007.72,3007.72,3006.38,3006.52,428004.0
1764400020,3006.51,3007.84,3006.51,3006.65,377464.0
1764400080,3006.65,3008.32,3006.64,3007.41,483344.0
1764400140,3007.41,3007.42,3003.57,3003.57,734922.0
1764400200,3003.57,3006.41,3003.51,3006.21,616826.0
1764400260,3006.21,3006.76,3005.81,3006.31,356746.0
1764400320,3006.29,3007.74,3005.61,3007.74,432472.0
1764400380,3007.74,3011.29,3007.73,3009.5,1238240.0
1764400440,3009.5,3010.07,3009.49,3010.07,263608.0
1764400500,3010.07,3012.97,3010.07,3012.51,1246340.0
1764400560,3012.51,3012.92,3012.1,3012.55,1445792.0
1764400620,3012.55,3012.55,3008.61,3010.0,962184.0
1764400680,3010.0,3011.0,3009.99,3010.89,293380.0
1764400740,3010.98,3010.99,3010.09,3010.27,564912.0
1764400800,3010.09,3010.51,3008.59,3010.01,1103124.0
1764400860,3010.01,3010.01,3008.58,3009.26,207372.0
1764400920,3009.26,3010.28,3005.84,3006.64,1148102.0
1764400980,3006.64,3006.65,3005.71,3005.71,449110.0
1764401040,3005.7,3006.42,3005.7,3006.42,548858.0
1764401100,3006.13,3007.99,3006.0,3007.96,287500.0
1764401160,3007.94,3007.95,3005.99,3005.99,290524.0
1764401220,3006.0,3007.41,3005.99,3007.41,364476.0
1764401280,3007.4,3007.4,3005.72,3006.02,739350.0
1764401340,3006.02,3006.85,3005.95,3006.84,265070.0
1764401400,3007.25,3008.11,3007.24,3007.62,253490.0
1764401460,3007.62,3007.62,3005.09,3005.49,398086.0
1764401520,3005.49,3006.03,3004.2,3005.67,537842.0
1764401580,3005.67,3005.67,3004.12,3004.23,330700.0
1764401640,3004.23,3004.52,3003.59,3003.59,532726.0
1764401700,3003.59,3005.59,3003.52,3004.8,427694.0
1764401760,3004.79,3005.09,3001.5,3003.49,1482432.0
1764401820,3003.5,3003.66,2994.11,2997.06,6265364.0
1764401880,2997.06,3000.1,2996.81,2999.34,1618168.0
1764401940,2999.31,3000.1,2999.14,2999.14,591544.0
1764402000,2999.7,2999.74,2998.75,2999.73,1185168.0
1764402060,2999.98,3000.19,2999.97,3000.19,525228.0
1764402120,3000.18,3000.44,2999.6,3000.0,372250.0
1764402180,2999.99,3001.0,2999.44,3000.99,720602.0
1764402240,3001.0,3002.44,3000.99,3001.25,840034.0
1764402300,3001.25,3001.61,3000.24,3000.25,209456.0
1764402360,3000.25,3002.49,3000.24,3002.49,551088.0
1764402420,3002.48,3002.49,3000.24,3000.24,525220.0
1764402480,3000.25,3001.46,3000.24,3001.21,330230.0
1764402540,3001.21,3001.21,3000.08,3000.3,472676.0
1764402600,3000.42,3000.83,3000.0,3000.28,256716.0
1764402660,3000.44,3002.83,3000.44,3002.7,467326.0
1764402720,3002.71,3003.02,3001.75,3003.01,452050.0
1764402780,3003.01,3003.41,3001.8,3001.99,991282.0
1764402840,3001.99,3003.07,3001.26,3003.07,319368.0
1764402900,3003.07,3004.1,3002.88,3003.99,311440.0
1764402960,3003.98,3005.43,3003.57,3005.18,750594.0
1764403020,3005.18,3005.25,3004.15,3004.22,412258.0
1764403080,3004.21,3004.22,3003.18,3004.14,302286.0
1764403140,3004.13,3004.29,3002.7,3003.22,569624.0
1764403200,3003.23,3003.23,3001.28,3002.05,511638.0
1764403260,3002.04,3002.49,3001.0,3001.73,379952.0
1764403320,3001.73,3001.73,2999.62,2999.69,613960.0
1764403380,2999.69,3000.81,2999.67,3000.0,902640.0
1764403440,3000.0,3000.63,2999.68,3000.62,645216.0
1764403500,3000.62,3001.81,3000.62,3001.81,753192.0
1764403560,3001.8,3005.68,3001.8,3005.68,485162.0
1764403620,3005.67,3007.19,3004.37,3004.37,1035628.0
1764403680,3004.37,3005.5,3004.37,3004.89,232828.0
1764403740,3004.47,3005.22,3003.15,3003.94,988402.0
1764403800,3003.94,3006.02,3003.5,3006.01,545348.0
1764403860,3006.02,3007.55,3006.01,3006.63,924132.0
1764403920,3006.63,3007.92,3005.32,3005.77,1187712.0
1764403980,3005.87,3006.15,3005.33,3005.5,254794.0
1764404040,3005.5,3005.69,3005.29,3005.29,122472.0
1764404100,3005.0,3006.88,3004.79,3005.8,465074.0
1764404160,3005.73,3006.8,3004.51,3006.8,531328.0
1764404220,3006.79,3008.0,3006.78,3007.9,757760.0
1764404280,3008.15,3008.93,3008.0,3008.25,643346.0
1764404340,3008.1,3008.1,3004.99,3004.99,724876.0
1764404400,3004.99,3006.0,3004.99,3005.99,400030.0
1764404460,3006.0,3007.18,3005.99,3007.18,518234.0
1764404520,3007.18,3009.85,3007.17,3009.47,699188.0
1764404580,3009.46,3009.81,3007.46,3008.14,1690110.0
1764404640,3008.13,3008.56,3006.99,3008.06,899434.0
1764404700,3008.29,3008.53,3006.89,3007.19,866168.0
1764404760,3007.27,3008.14,3007.26,3007.92,476392.0
1764404820,3007.93,3007.93,3005.84,3005.86,861474.0
1764404880,3005.94,3006.49,3005.81,3005.85,207492.0
1764404940,3005.68,3005.68,3004.04,3004.04,420370.0
1764405000,3004.04,3005.25,3003.44,3004.16,402214.0
1764405060,3004.16,3004.16,3001.61,3002.44,884622.0
1764405120,3002.44,3004.19,3002.43,3004.19,341134.0
1764405180,3004.18,3005.2,3003.98,3004.7,196962.0
1764405240,3004.7,3007.12,3004.7,3007.11,203108.0
1764405300,3007.37,3007.37,3005.18,3006.5,443824.0
1764405360,3006.5,3007.2,3006.49,3007.08,414606.0
1764405420,3007.07,3007.34,3005.83,3007.07,457698.0
1764405480,3007.07,3007.8,3007.06,3007.17,212100.0
1764405540,3007.18,3007.18,3005.52,3006.04,178910.0
1764405600,3006.03,3006.65,3003.92,3004.65,252656.0
1764405660,3004.66,3006.0,3004.65,3005.98,143582.0
1764405720,3005.99,3007.16,3005.5,3006.68,137504.0
1764405780,3006.68,3007.13,3006.0,3006.16,140794.0
1764405840,3006.16,3006.17,3005.0,3005.25,172950.0
1764405900,3005.25,3006.18,3005.25,3006.04,161424.0
1764405960,3006.04,3006.05,3004.93,3005.84,429314.0
1764406020,3005.83,3007.28,3005.25,3005.26,232756.0
1764406080,3005.51,3005.97,3005.26,3005.63,797742.0
1764406140,3005.64,3005.64,3003.79,3003.99,558192.0
1764406200,3004.0,3006.06,3003.67,3005.49,340192.0
1764406260,3005.49,3006.3,3005.49,3005.86,110884.0
1764406320,3005.86,3006.4,3005.86,3006.17,219766.0
1764406380,3006.17,3006.4,3004.23,3004.61,277798.0
1764406440,3004.6,3005.49,3004.24,3005.08,343424.0
1764406500,3005.09,3005.69,3005.08,3005.68,356840.0
1764406560,3005.68,3006.3,3005.56,3005.69,224140.0
1764406620,3005.74,3006.25,3005.74,3006.25,158170.0
1764406680,3006.25,3006.71,3006.25,3006.7,101974.0
1764406740,3006.7,3006.7,3005.83,3006.7,772910.0
1764406800,3006.7,3008.55,3006.69,3008.55,416946.0
1764406860,3008.55,3008.55,3006.62,3006.63,1391522.0
1764406920,3006.79,3007.0,3005.0,3006.99,564914.0
1764406980,3007.0,3007.07,3005.52,3005.85,306884.0
1764407040,3005.86,3008.63,3005.85,3007.85,720028.0
1764407100,3007.85,3008.85,3006.03,3006.03,285770.0
1764407160,3006.04,3007.32,3005.72,3007.21,319048.0
1764407220,3007.32,3007.95,3004.23,3004.24,518496.0
1764407280,3004.24,3004.59,3003.0,3003.01,368704.0
1764407340,3003.0,3004.46,3002.03,3003.72,548242.0
1764407400,3003.72,3005.36,3003.72,3005.35,275052.0
1764407460,3005.18,3006.53,3005.18,3005.48,187678.0
1764407520,3005.48,3006.25,3005.47,3005.93,128562.0
1764407580,3005.94,3006.24,3004.7,3004.7,180678.0
1764407640,3004.7,3004.93,3004.7,3004.82,136774.0
1764407700,3004.81,3005.41,3003.89,3004.69,144352.0
1764407760,3004.69,3005.93,3004.32,3005.41,147562.0
1764407820,3005.4,3006.18,3004.5,3004.5,190984.0
1764407880,3004.51,3005.38,3003.32,3004.62,638818.0
1764407940,3004.62,3005.14,3003.9,3003.91,123536.0
1764408000,3003.9,3003.91,3001.4,3001.96,791586.0
1764408060,3001.96,3002.78,3001.96,3002.42,422972.0
1764408120,3001.82,3002.79,3001.3,3001.59,649982.0
1764408180,3001.58,3002.34,3001.58,3001.9,280218.0
1764408240,3001.89,3002.26,3001.31,3001.54,211670.0
1764408300,3001.54,3003.26,3001.54,3003.02,429876.0
1764408360,3003.17,3003.17,3002.4,3002.41,253474.0
1764408420,3002.41,3003.17,3002.22,3003.02,126524.0
1764408480,3002.85,3002.85,2999.63,3000.75,1303578.0
1764408540,3000.76,3000.93,2999.58,2999.8,458166.0
1764408600,2999.81,2999.81,2998.47,2999.26,1094692.0
1764408660,2999.26,2999.32,2997.03,2997.2,1719700.0
1764408720,2997.21,2999.29,2996.45,2999.29,1939124.0
1764408780,2999.28,3001.38,2999.28,3000.33,1574052.0
1764408840,3000.33,3000.34,2999.18,2999.3,877640.0
1764408900,2999.29,2999.3,2997.33,2999.13,393960.0
1764408960,2999.13,3000.59,2999.0,3000.0,240090.0
1764409020,3000.59,3002.63,3000.14,3002.03,1013984.0
1764409080,3001.94,3002.02,3001.01,3002.02,684662.0
1764409140,3002.24,3002.63,3001.18,3001.64,317524.0
1764409200,3001.65,3002.28,3001.04,3001.35,311850.0
1764409260,3001.35,3002.42,3000.98,3002.42,919848.0
1764409320,3002.42,3002.98,3002.1,3002.11,374004.0
1764409380,3002.11,3002.11,3001.7,3001.71,131132.0
1764409440,3001.71,3002.11,3001.69,3002.1,137774.0
1764409500,3002.1,3002.95,3001.7,3001.86,441230.0
1764409560,3001.86,3002.4,3001.85,3002.24,125530.0
1764409620,3002.24,3002.24,3001.01,3001.46,202582.0
1764409680,3001.46,3002.39,3001.46,3002.2,264936.0
1764409740,3002.2,3002.44,3002.02,3002.35,153872.0
1764409800,3002.34,3002.65,3002.0,3002.22,184458.0
1764409860,3002.23,3004.06,3002.2,3004.05,314176.0
1764409920,3004.06,3004.06,3002.72,3002.76,164122.0
1764409980,3002.76,3003.6,3002.5,3003.41,475360.0
1764410040,3003.41,3003.41,3002.1,3002.1,401976.0
1764410100,3002.11,3002.53,3001.18,3001.18,391366.0
1764410160,3001.18,3001.34,3001.14,3001.14,112046.0
1764410220,3001.14,3001.5,3000.36,3001.25,381118.0
1764410280,3001.25,3001.26,3000.0,3000.09,251022.0
1764410340,3000.3,3000.74,2999.71,3000.3,319312.0
1764410400,3000.3,3000.98,3000.14,3000.3,235802.0
1764410460,3000.31,3000.68,2999.73,3000.28,274518.0
1764410520,3000.29,3000.53,2999.54,3000.52,441112.0
1764410580,3000.52,3001.97,3000.51,3001.06,320672.0
1764410640,3001.07,3001.08,3000.17,3000.17,436976.0
1764410700,3000.18,3000.88,2999.5,3000.87,688714.0
1764410760,3001.18,3001.18,3000.11,3000.66,134758.0
1764410820,3000.61,3001.44,2998.69,2999.01,619544.0
1764410880,2999.02,2999.31,2996.19,2996.8,1357240.0
1764410940,2996.79,2998.44,2996.74,2997.99,484222.0
1764411000,2997.99,2998.96,2997.99,2998.95,143070.0
1764411060,2998.95,3002.1,2998.95,3002.1,816836.0
1764411120,3002.1,3002.11,3001.08,3001.68,343466.0
1764411180,3001.67,3001.67,2999.77,2999.77,328636.0
1764411240,2999.65,3000.15,2999.42,2999.77,327132.0
1764411300,2999.77,3001.65,2999.76,3001.21,1088570.0
1764411360,3000.59,3000.59,2998.72,2998.72,331752.0
1764411420,2998.72,2999.51,2998.08,2998.35,749178.0
1764411480,2998.35,2998.62,2995.28,2995.81,1178330.0
1764411540,2995.8,2996.67,2991.86,2992.83,3686982.0
1764411600,2992.66,2993.0,2985.01,2989.73,11559198.0
1764411660,2989.49,2993.12,2988.7,2992.84,4813178.0
1764411720,2992.85,2993.83,2991.72,2992.3,3129394.0
1764411780,2992.29,2997.29,2992.29,2996.82,2004910.0
1764411840,2996.69,2998.7,2996.05,2998.69,1461608.0
1764411900,2998.75,3002.0,2998.58,3000.7,1787624.0
1764411960,3000.69,3001.86,3000.45,3000.8,623056.0
1764412020,3000.8,3003.54,3000.6,3001.5,2651386.0
1764412080,3001.5,3003.21,3000.86,3002.55,1419052.0
1764412140,3002.54,3004.89,3001.19,3001.39,2755788.0
1764412200,3001.39,3005.68,3001.11,3005.27,2896108.0
1764412260,3005.28,3006.34,3002.7,3003.0,2931938.0
1764412320,3003.0,3004.47,3002.15,3003.46,1354602.0
1764412380,3003.46,3003.83,3002.33,3003.66,718624.0
1764412440,3003.66,3003.66,3003.0,3003.0,206594.0
1764412500,3003.01,3003.62,3002.85,3003.32,329842.0
1764412560,3003.3,3003.9,3002.37,3003.64,306240.0
1764412620,3003.64,3003.98,3001.97,3002.36,471276.0
1764412680,3002.35,3002.81,3001.53,3002.75,520940.0
1764412740,3002.75,3003.0,3002.25,3002.26,345020.0
1764412800,3002.25,3002.49,3001.23,3001.24,681452.0
1764412860,3001.23,3001.99,3000.74,3001.98,190880.0
1764412920,3001.98,3002.15,3001.33,3001.33,131640.0
1764412980,3001.33,3002.47,3000.79,3002.46,676844.0
1764413040,3002.46,3002.46,3001.04,3001.11,283674.0
1764413100,3001.11,3001.46,3000.76,3001.46,259014.0
1764413160,3001.47,3002.18,3000.68,3000.68,1059420.0
1764413220,3000.68,3001.04,2999.39,2999.96,508474.0
1764413280,2999.9,2999.91,2998.0,2998.01,707454.0
1764413340,2998.0,2998.01,2997.35,2997.36,428570.0
1764413400,2997.35,2997.8,2997.24,2997.79,361800.0
1764413460,2997.79,2998.29,2997.76,2997.77,422806.0
1764413520,2997.77,2999.4,2997.76,2999.39,298032.0
1764413580,2999.39,2999.69,2997.95,2997.96,420032.0
1764413640,2997.95,2998.03,2997.32,2997.33,330212.0
1764413700,2997.33,2997.69,2996.57,2997.69,678330.0
1764413760,2997.68,2997.69,2996.64,2997.08,336342.0
1764413820,2997.09,2997.33,2996.73,2996.74,585698.0
1764413880,2996.75,2996.75,2996.45,2996.45,586408.0
1764413940,2996.46,2996.51,2995.65,2995.65,799442.0
1764414000,2995.65,2996.66,2994.52,2996.0,1209676.0
1764414060,2996.0,2998.83,2995.37,2998.36,1329590.0
1764414120,2998.35,2998.92,2998.0,2998.67,1436038.0
1764414180,2998.67,2999.09,2998.48,2998.59,209348.0
1764414240,2998.74,2999.46,2998.22,2998.22,687160.0
1764414300,2998.05,2998.13,2993.55,2993.74,2205784.0
1764414360,2993.75,2994.31,2993.61,2993.62,722116.0
1764414420,2993.61,2993.62,2990.94,2992.19,2388972.0
1764414480,2992.2,2992.2,2990.5,2992.19,1067828.0
1764414540,2992.18,2994.59,2992.18,2993.55,875914.0
1764414600,2993.54,2996.56,2993.54,2996.45,956128.0
1764414660,2996.46,2997.46,2996.04,2997.09,590800.0
1764414720,2997.08,2997.99,2997.08,2997.88,297878.0
1764414780,2997.88,2997.88,2996.69,2996.95,350916.0
1764414840,2996.95,2997.08,2996.52,2996.61,168694.0
1764414900,2996.86,2997.46,2996.6,2996.84,281998.0
1764414960,2996.84,2996.84,2993.03,2993.31,1975444.0
1764415020,2992.63,2993.11,2992.63,2992.99,390872.0
1764415080,2992.99,2993.61,2992.99,2993.51,228290.0
1764415140,2993.5,2993.51,2991.86,2992.15,239840.0
1764415200,2992.15,2992.48,2992.06,2992.1,329816.0
1764415260,2992.1,2995.05,2992.06,2994.93,1772766.0
1764415320,2994.94,2995.51,2994.55,2994.69,562726.0
1764415380,2994.69,2995.21,2994.69,2995.1,139444.0
1764415440,2995.1,2995.83,2994.36,2994.37,211024.0
1764415500,2994.37,2994.69,2993.19,2993.69,308578.0
1764415560,2993.69,2994.99,2993.68,2994.83,130478.0
1764415620,2994.83,2995.0,2994.66,2995.0,189274.0
1764415680,2995.0,2995.0,2994.68,2994.98,124444.0
1764415740,2994.99,2995.77,2994.98,2995.67,373434.0
1764415800,2995.55,2995.56,2994.68,2995.24,177938.0
1764415860,2995.24,2995.5,2994.11,2994.11,220148.0
1764415920,2994.11,2995.26,2994.02,2995.25,252796.0
1764415980,2995.26,2996.0,2994.9,2996.0,191492.0
1764416040,2996.0,2997.5,2995.99,2997.49,231318.0
1764416100,2997.49,2997.5,2996.55,2996.55,292924.0
1764416160,2996.55,2997.99,2996.55,2997.51,506004.0
1764416220,2997.52,2998.26,2997.51,2997.59,727754.0
1764416280,2997.59,2998.26,2996.77,2998.26,651610.0
1764416340,2998.25,2998.88,2998.25,2998.71,452668.0
1764416400,2998.71,2999.4,2998.71,2998.98,927632.0
1764416460,2998.98,2999.23,2998.61,2998.67,444932.0
1764416520,2998.66,3000.0,2998.66,2999.7,1545390.0
1764416580,2999.69,2999.7,2998.82,2998.82,1069570.0
1764416640,2998.83,2998.96,2998.18,2998.18,342274.0
1764416700,2998.18,2998.8,2998.18,2998.8,239878.0
1764416760,2998.79,2998.8,2996.33,2996.33,459588.0
1764416820,2996.34,2998.9,2996.33,2998.61,633196.0
1764416880,2998.62,2999.12,2998.32,2998.98,356786.0
1764416940,2998.97,2998.98,2998.85,2998.92,101302.0
1764417000,2998.92,2999.13,2998.61,2998.77,406208.0
1764417060,2998.77,2998.97,2997.32,2997.49,642546.0
1764417120,2997.49,2998.1,2997.49,2997.73,329434.0
1764417180,2997.74,2998.28,2997.51,2998.28,340128.0
1764417240,2998.27,2999.73,2998.27,2998.77,2329014.0
1764417300,2998.77,2999.1,2997.71,2997.72,649072.0
1764417360,2997.72,2998.31,2997.71,2998.3,371828.0
1764417420,2998.31,2998.71,2998.3,2998.71,703118.0
1764417480,2998.7,2998.71,2998.3,2998.31,340908.0
1764417540,2998.46,2998.49,2998.18,2998.46,544034.0
1764417600,2998.45,2998.46,2997.23,2997.23,354832.0
1764417660,2996.98,2998.45,2996.74,2998.44,522386.0
1764417720,2998.44,2998.92,2998.44,2998.92,517002.0
1764417780,2998.92,2999.1,2998.91,2999.1,313602.0
1764417840,2999.1,2999.67,2998.91,2999.67,861898.0
1764417900,2999.7,2999.9,2999.54,2999.89,1194626.0
1764417960,2999.89,3000.6,2999.89,2999.98,1654384.0
1764418020,2999.98,3000.6,2999.9,3000.03,1791250.0
1764418080,3000.45,3000.58,2999.32,2999.32,1354644.0
1764418140,2999.32,3000.0,2999.32,2999.73,1309714.0
1764418200,2999.62,2999.73,2998.97,2998.97,434526.0
1764418260,2998.97,2998.98,2997.2,2997.2,641160.0
1764418320,2997.21,2997.65,2994.5,2994.5,1613252.0
1764418380,2994.51,2995.31,2994.3,2995.31,547420.0
1764418440,2995.32,2995.57,2993.17,2993.32,796288.0
1764418500,2993.32,2994.81,2992.2,2992.54,1535260.0
1764418560,2992.53,2994.12,2992.0,2994.12,1137938.0
1764418620,2994.13,2994.78,2992.77,2992.89,496396.0
1764418680,2992.88,2993.59,2991.24,2991.66,978042.0
1764418740,2991.66,2993.11,2991.66,2992.9,267916.0
1764418800,2992.9,2995.0,2992.9,2995.0,249328.0
1764418860,2995.0,2995.03,2993.17,2993.23,287268.0
1764418920,2993.22,2994.51,2991.86,2992.0,864742.0
1764418980,2992.0,2992.88,2991.0,2991.0,881646.0
1764419040,2991.0,2992.51,2990.88,2992.17,575502.0
1764419100,2992.63,2992.8,2992.29,2992.8,229264.0
1764419160,2992.79,2992.89,2992.31,2992.89,760402.0
1764419220,2992.89,2994.91,2992.89,2994.12,278288.0
1764419280,2994.12,2994.31,2993.08,2993.35,688556.0
1764419340,2993.35,2993.94,2993.34,2993.69,449356.0
1764419400,2993.68,2993.95,2992.8,2992.82,816222.0
1764419460,2992.82,2993.44,2992.37,2993.43,435412.0
1764419520,2994.04,2995.41,2994.03,2994.88,493848.0
1764419580,2994.91,2996.09,2994.88,2996.09,271410.0
1764419640,2995.99,2995.99,2995.17,2995.52,292272.0
1764419700,2995.52,2995.53,2994.27,2994.73,370586.0
1764419760,2994.35,2994.36,2992.1,2992.1,390560.0
1764419820,2992.49,2993.61,2992.26,2993.61,518242.0
1764419880,2993.61,2995.71,2993.61,2995.17,255506.0
1764419940,2995.17,2995.31,2994.72,2994.72,122386.0
1764420000,2994.73,2996.0,2994.73,2995.99,169166.0
1764420060,2995.99,2996.87,2995.99,2996.14,337126.0
1764420120,2996.14,2996.15,2995.2,2995.3,204200.0
1764420180,2995.29,2996.79,2995.29,2996.79,401624.0
1764420240,2996.79,2997.0,2996.77,2996.85,652152.0
1764420300,2996.86,2996.86,2996.64,2996.65,109374.0
1764420360,2996.65,2996.79,2995.42,2996.2,183314.0
1764420420,2996.2,2998.0,2996.19,2997.94,1155520.0
1764420480,2997.94,2998.29,2996.96,2996.98,992514.0
1764420540,2996.98,2996.98,2996.08,2996.08,285088.0
1764420600,2996.09,2996.57,2995.6,2996.32,259444.0
1764420660,2996.31,2996.32,2996.12,2996.22,121580.0
1764420720,2996.22,2998.5,2996.22,2998.49,250168.0
1764420780,2998.49,2998.5,2997.0,2997.0,425260.0
1764420840,2997.01,2997.51,2996.55,2997.31,384158.0
1764420900,2997.31,2997.59,2996.98,2997.24,266190.0
1764420960,2997.23,2997.24,2996.7,2996.71,115360.0
1764421020,2996.7,2996.71,2996.0,2996.01,239210.0
1764421080,2996.01,2996.25,2996.0,2996.25,89784.0
1764421140,2996.25,2996.3,2995.49,2995.49,202044.0
1764421200,2995.49,2995.49,2994.73,2995.06,364442.0
1764421260,2995.07,2995.87,2995.06,2995.83,148358.0
1764421320,2995.83,2995.83,2994.8,2994.96,245570.0
1764421380,2994.96,2995.67,2994.47,2995.45,389472.0
1764421440,2995.43,2996.14,2995.43,2996.13,87034.0
1764421500,2996.13,2997.45,2996.12,2997.45,365270.0
1764421560,2997.44,2997.45,2995.7,2995.7,287928.0
1764421620,2995.7,2995.71,2994.41,2995.51,168122.0
1764421680,2995.09,2995.72,2994.92,2994.99,297856.0
1764421740,2995.0,2995.01,2992.6,2992.92,646682.0
1764421800,2992.92,2995.33,2992.92,2995.32,290876.0
1764421860,2995.32,2995.32,2994.83,2994.9,177468.0
1764421920,2994.9,2994.91,2993.08,2993.82,195320.0
1764421980,2993.82,2993.89,2993.14,2993.69,259696.0
1764422040,2993.69,2993.7,2992.82,2993.23,210746.0
1764422100,2993.24,2993.8,2992.7,2992.7,305994.0
1764422160,2992.7,2993.42,2991.11,2992.71,845934.0
1764422220,2992.71,2993.78,2992.7,2993.05,200454.0
1764422280,2993.13,2993.99,2992.8,2992.94,382470.0
1764422340,2992.95,2994.0,2992.94,2993.99,212806.0
1764422400,2993.99,2995.72,2993.4,2995.72,610750.0
1764422460,2995.72,2996.0,2994.27,2994.58,755206.0
1764422520,2994.51,2994.51,2993.53,2994.11,330768.0
1764422580,2994.11,2994.49,2994.11,2994.29,742060.0
1764422640,2994.3,2994.45,2993.54,2993.99,284900.0
1764422700,2993.99,2995.4,2993.99,2995.4,141130.0
1764422760,2995.49,2995.96,2994.95,2995.01,212538.0
1764422820,2995.0,2995.46,2995.0,2995.32,135716.0
1764422880,2995.32,2997.0,2995.31,2996.99,386862.0
1764422940,2997.0,2998.49,2996.99,2998.06,1100918.0
1764423000,2998.05,2999.5,2997.89,2999.24,1515272.0
1764423060,2999.25,2999.92,2998.83,2999.1,1283882.0
1764423120,2999.09,2999.21,2998.2,2998.54,479604.0
1764423180,2998.54,2999.48,2998.53,2999.35,479370.0
1764423240,2999.35,2999.44,2998.8,2999.33,337554.0
1764423300,2999.32,2999.33,2996.7,2996.71,406228.0
1764423360,2996.7,2997.84,2996.7,2997.47,372062.0
1764423420,2997.47,2997.49,2997.41,2997.48,167146.0
1764423480,2997.48,2997.48,2995.7,2997.05,451332.0
1764423540,2997.05,2997.49,2997.05,2997.48,254620.0
1764423600,2997.48,2998.64,2997.48,2997.49,335654.0
1764423660,2997.48,2998.48,2996.96,2998.48,249518.0
1764423720,2998.48,2999.0,2998.1,2998.11,683050.0
1764423780,2998.1,2998.1,2997.88,2997.88,259756.0
1764423840,2997.71,2997.89,2997.71,2997.89,106214.0
1764423900,2997.89,2998.5,2997.45,2998.5,276854.0
1764423960,2998.5,2998.5,2997.6,2998.02,220350.0
1764424020,2998.01,2998.97,2997.92,2998.88,188406.0
1764424080,2998.89,2999.01,2998.36,2998.99,195366.0
1764424140,2998.99,2999.18,2998.99,2999.0,390808.0
1764424200,2999.0,2999.82,2999.0,2999.82,478092.0
1764424260,2999.81,2999.88,2998.4,2998.99,1646230.0
1764424320,2998.98,3000.0,2998.98,2999.97,995132.0
1764424380,2999.61,2999.62,2998.9,2998.9,598454.0
1764424440,2998.9,2998.9,2998.85,2998.85,331996.0
1764424500,2998.85,2998.86,2998.38,2998.42,152338.0
1764424560,2998.41,2998.42,2997.74,2997.94,255314.0
1764424620,2997.94,2998.2,2997.37,2997.38,363672.0
1764424680,2997.37,2997.38,2995.68,2996.58,525772.0
1764424740,2996.58,2996.94,2996.58,2996.87,196174.0
1764424800,2996.87,2997.34,2995.5,2995.57,413788.0
1764424860,2995.57,2995.85,2994.8,2995.19,691058.0
1764424920,2995.18,2995.22,2994.01,2994.31,476618.0
1764424980,2994.31,2994.63,2993.36,2994.35,679068.0
1764425040,2994.35,2994.91,2993.18,2994.54,1211234.0
1764425100,2994.53,2995.03,2994.42,2994.69,254394.0
1764425160,2994.69,2994.69,2993.25,2993.98,451284.0
1764425220,2994.22,2994.63,2994.03,2994.22,463458.0
1764425280,2994.22,2994.22,2992.91,2993.3,956862.0
1764425340,2993.31,2994.08,2992.91,2992.92,571006.0
1764425400,2992.92,2992.92,2991.5,2992.0,1255854.0
1764425460,2991.96,2992.52,2991.65,2992.36,1659878.0
1764425520,2992.36,2993.98,2992.32,2993.76,375002.0
1764425580,2993.77,2993.77,2993.1,2993.64,281686.0
1764425640,2993.63,2994.6,2993.63,2994.6,333516.0
1764425700,2994.6,2995.4,2994.56,2995.17,310370.0
1764425760,2995.17,2995.17,2994.39,2994.39,206034.0
1764425820,2994.4,2994.42,2993.22,2993.22,273548.0
1764425880,2993.23,2994.72,2993.06,2993.98,310742.0
1764425940,2993.99,2993.99,2992.59,2992.6,462624.0
1764426000,2992.6,2994.59,2992.21,2994.58,419868.0
1764426060,2994.58,2995.2,2994.58,2995.07,278374.0
1764426120,2995.08,2995.08,2993.8,2994.84,156608.0
1764426180,2994.84,2994.85,2993.85,2993.85,148834.0
1764426240,2993.85,2994.33,2993.85,2994.32,95270.0
1764426300,2994.32,2994.84,2994.32,2994.59,184066.0
1764426360,2994.59,2994.98,2993.85,2993.85,279168.0
1764426420,2993.86,2994.45,2993.85,2994.44,152346.0
1764426480,2994.45,2994.48,2994.08,2994.17,303716.0
1764426540,2994.17,2994.71,2993.76,2993.77,150740.0
1764426600,2993.77,2994.68,2993.76,2994.13,170340.0
1764426660,2994.13,2994.13,2993.0,2993.53,205084.0
1764426720,2993.53,2994.2,2993.27,2994.2,137650.0
1764426780,2994.2,2994.88,2994.15,2994.27,171030.0
1764426840,2994.31,2995.56,2992.5,2992.5,398304.0
1764426900,2992.51,2992.66,2991.53,2992.45,836424.0
1764426960,2992.31,2993.64,2991.85,2991.85,313010.0
1764427020,2991.85,2992.5,2991.23,2992.13,505266.0
1764427080,2992.13,2992.5,2991.63,2992.41,272404.0
1764427140,2992.42,2992.95,2990.9,2990.9,501128.0
1764427200,2990.91,2991.19,2990.22,2990.35,993250.0
1764427260,2990.34,2990.34,2989.0,2989.1,3471444.0
1764427320,2989.1,2989.81,2988.78,2989.25,764874.0
1764427380,2989.25,2989.93,2987.43,2989.93,4175570.0
1764427440,2990.19,2992.05,2990.04,2990.79,1148322.0
1764427500,2990.7,2990.71,2989.0,2989.0,322958.0
1764427560,2989.01,2990.7,2988.09,2990.28,548798.0
1764427620,2990.13,2992.48,2990.13,2991.8,1133832.0
1764427680,2991.73,2993.99,2991.16,2993.21,903810.0
1764427740,2993.22,2994.65,2992.88,2994.15,378480.0
1764427800,2993.82,2993.83,2991.47,2991.63,297874.0
1764427860,2991.62,2992.16,2990.62,2990.91,311428.0
1764427920,2990.9,2991.16,2988.04,2988.74,890896.0
1764427980,2988.74,2989.2,2988.37,2988.68,372116.0
1764428040,2988.68,2989.34,2987.08,2987.08,1333546.0
1764428100,2987.07,2987.08,2985.4,2985.41,3367810.0
1764428160,2985.41,2986.62,2985.4,2985.92,1682380.0
1764428220,2985.92,2986.31,2985.45,2985.81,976834.0
1764428280,2985.82,2987.01,2985.67,2987.0,1480444.0
1764428340,2987.01,2987.17,2986.85,2987.09,488628.0
1764428400,2987.09,2989.0,2987.09,2989.0,1102328.0
1764428460,2988.99,2991.56,2988.9,2991.31,1004752.0
1764428520,2991.31,2991.31,2989.99,2990.33,615314.0
1764428580,2990.32,2991.0,2989.0,2989.01,561394.0
1764428640,2989.0,2989.37,2988.78,2989.37,449820.0
1764428700,2989.37,2990.73,2988.97,2990.57,704200.0
1764428760,2990.57,2991.23,2990.32,2990.33,576870.0
1764428820,2990.33,2990.89,2989.42,2989.42,221334.0
1764428880,2989.42,2989.44,2989.05,2989.37,172100.0
1764428940,2989.37,2989.82,2989.16,2989.82,210642.0
1764429000,2989.83,2991.24,2989.82,2990.95,333980.0
1764429060,2990.99,2992.0,2990.99,2991.07,481226.0
1764429120,2991.08,2991.9,2990.15,2990.16,286224.0
1764429180,2990.16,2990.16,2988.97,2989.04,282616.0
1764429240,2989.03,2990.94,2989.03,2990.75,270800.0
1764429300,2990.74,2996.79,2990.74,2996.01,2324148.0
1764429360,2996.01,3010.18,2995.65,3006.25,15397106.0
1764429420,3006.12,3016.49,3006.12,3008.67,9181956.0
1764429480,3008.68,3009.39,3003.42,3003.91,2765750.0
1764429540,3004.91,3006.04,3003.76,3003.76,1495578.0
1764429600,3003.77,3006.32,3003.13,3003.36,1993214.0
1764429660,3003.67,3007.6,3003.67,3005.5,1939190.0
1764429720,3005.71,3009.33,3005.71,3007.01,1419226.0
1764429780,3007.2,3007.8,3004.13,3004.59,1044926.0
1764429840,3004.6,3004.6,3000.3,3001.24,1504444.0
1764429900,3001.23,3001.44,2996.91,2997.49,2319224.0
1764429960,2997.49,2999.5,2997.48,2998.15,817208.0
1764430020,2998.42,3000.82,2998.2,3000.25,1178200.0
1764430080,3000.26,3001.18,2998.79,2999.65,606948.0
1764430140,2999.65,3000.81,2999.64,2999.87,578726.0
1764430200,2999.87,3002.84,2998.94,3001.33,1565552.0
1764430260,3001.32,3001.32,2999.49,3000.0,1587930.0
1764430320,3000.0,3000.82,2997.61,3000.55,936668.0
1764430380,3000.66,3002.61,3000.65,3001.49,540140.0
1764430440,3001.49,3003.55,3001.49,3001.91,1188672.0
1764430500,3001.89,3001.9,2999.11,2999.71,1006262.0
1764430560,2999.7,3000.45,2998.35,2998.9,573740.0
1764430620,2998.89,3000.76,2998.33,2999.78,528850.0
1764430680,2999.78,3000.81,2999.72,3000.76,364616.0
1764430740,3000.75,3001.4,3000.54,3001.06,219746.0
1764430800,3001.06,3001.71,3000.7,3000.7,822138.0
1764430860,3000.71,3000.92,2998.63,2998.72,264360.0
1764430920,2998.72,2999.98,2998.72,2999.98,425848.0
1764430980,2999.84,2999.97,2999.09,2999.1,165166.0
1764431040,2999.1,3000.6,2999.09,2999.22,212208.0
1764431100,2999.21,3002.6,2999.21,3002.6,452662.0
1764431160,3002.6,3004.1,3002.2,3004.09,837888.0
1764431220,3004.11,3004.2,3003.12,3003.17,683536.0
1764431280,3003.17,3004.01,3002.81,3003.74,1087414.0
1764431340,3003.75,3004.16,3003.62,3004.0,303306.0
1764431400,3004.15,3004.97,3002.62,3003.22,448722.0
1764431460,3003.22,3003.49,3002.64,3003.46,281924.0
1764431520,3003.61,3004.9,3003.61,3004.34,756310.0
1764431580,3004.34,3004.59,3003.29,3004.59,312824.0
1764431640,3004.52,3009.74,3003.92,3004.48,3667504.0
1764431700,3004.49,3006.37,3004.25,3006.37,455808.0
1764431760,3006.37,3006.56,3005.25,3005.65,513922.0
1764431820,3005.65,3006.75,3005.65,3006.49,373168.0
1764431880,3006.49,3006.5,3005.14,3005.15,605154.0
1764431940,3005.14,3006.0,3004.63,3006.0,329106.0
1764432000,3005.99,3006.31,3004.6,3004.81,329446.0
1764432060,3004.82,3004.82,3002.42,3003.07,631926.0
1764432120,3003.07,3004.33,3002.69,3003.88,836914.0
1764432180,3003.88,3004.31,3002.48,3003.3,553962.0
1764432240,3003.3,3003.88,3002.12,3003.87,241730.0
1764432300,3003.87,3004.5,3003.6,3004.5,201036.0
1764432360,3004.5,3004.81,3003.58,3003.59,258836.0
1764432420,3003.59,3004.98,3002.53,3003.46,314386.0
1764432480,3003.46,3003.74,3002.4,3002.4,408674.0
1764432540,3002.47,3003.83,3002.41,3003.83,234344.0
1764432600,3003.82,3004.82,3003.82,3004.12,149134.0
1764432660,3004.13,3005.91,3004.12,3005.62,225340.0
1764432720,3006.11,3007.37,3006.07,3006.65,429570.0
1764432780,3006.64,3006.65,3004.62,3004.62,308580.0
1764432840,3004.44,3004.78,3004.03,3004.14,182470.0
1764432900,3004.0,3005.22,3003.0,3005.21,179346.0
1764432960,3005.22,3005.43,3004.04,3005.43,177412.0
1764433020,3005.42,3007.0,3005.42,3006.64,655382.0
1764433080,3006.9,3007.09,3005.4,3005.4,579580.0
1764433140,3005.4,3006.9,3005.4,3006.89,355326.0
1764433200,3006.9,3010.08,3006.89,3009.98,2135194.0
1764433260,3009.97,3009.97,3006.45,3007.2,1577592.0
1764433320,3007.2,3007.21,3005.17,3006.23,754726.0
1764433380,3006.23,3006.7,3004.01,3004.01,875304.0
1764433440,3004.01,3004.92,3003.9,3004.39,473922.0
1764433500,3004.4,3004.4,2998.94,2998.99,1736622.0
1764433560,2999.01,3000.63,2998.23,2999.56,1512974.0
1764433620,2999.55,2999.56,2997.87,2999.27,897650.0
1764433680,2999.27,2999.28,2998.71,2999.08,312522.0
1764433740,2999.09,3000.18,2997.04,2999.66,2056628.0
1764433800,2999.39,2999.68,2998.1,2998.33,206732.0
1764433860,2998.34,3000.91,2998.33,3000.23,218632.0
1764433920,3000.22,3000.22,2999.64,2999.99,104022.0
1764433980,2999.99,3000.55,2999.52,2999.52,303880.0
1764434040,2999.53,3000.1,2999.48,3000.09,137360.0
1764434100,3000.1,3000.55,2998.74,2999.81,390574.0
1764434160,2999.81,3002.31,2999.7,3001.81,280134.0
1764434220,3002.0,3002.0,3000.55,3000.91,487392.0
1764434280,3000.9,3001.7,3000.21,3000.77,187254.0
1764434340,3000.71,3001.4,3000.38,3001.21,209058.0
1764434400,3001.21,3001.9,3001.19,3001.72,127664.0
1764434460,3001.72,3001.94,3000.42,3000.95,171924.0
1764434520,3000.95,3001.14,3000.66,3000.95,126548.0
1764434580,3000.95,3001.42,3000.4,3001.07,143998.0
1764434640,3001.07,3001.88,3000.08,3000.62,659478.0
1764434700,3000.62,3000.62,2999.83,2999.99,115902.0
1764434760,2999.98,3000.0,2997.92,2999.41,353004.0
1764434820,2999.49,3000.7,2999.48,3000.01,148042.0
1764434880,3000.0,3000.0,2998.81,2999.89,340754.0
1764434940,2999.89,3000.31,2999.0,2999.51,387986.0
1764435000,2999.52,3000.76,2999.51,3000.76,165462.0
1764435060,3000.76,3002.98,3000.75,3002.96,391894.0
1764435120,3002.96,3003.6,3002.02,3002.95,260822.0
1764435180,3002.96,3004.37,3002.95,3003.56,406916.0
1764435240,3003.51,3003.76,3003.17,3003.17,144994.0
1764435300,3003.17,3003.54,3002.91,3002.91,150570.0
1764435360,3002.91,3003.17,3002.07,3002.08,187248.0
1764435420,3002.0,3002.82,3001.85,3001.86,198614.0
1764435480,3001.87,3002.22,3001.61,3001.77,151896.0
1764435540,3001.77,3002.15,3001.68,3002.02,144414.0
1764435600,3002.01,3002.86,3001.01,3002.43,296010.0
1764435660,3002.43,3002.86,3002.05,3002.06,381662.0
1764435720,3002.05,3003.12,3001.91,3002.42,306210.0
1764435780,3002.42,3002.42,3000.96,3000.97,169824.0
1764435840,3000.96,3001.66,3000.02,3000.28,428598.0
1764435900,3000.27,3000.27,2998.1,2999.54,1266308.0
1764435960,2999.55,2999.55,2998.03,2998.32,484128.0
1764436020,2998.46,2998.63,2997.97,2998.06,425280.0
1764436080,2998.06,2998.6,2995.24,2995.81,1284342.0
1764436140,2995.85,2996.22,2994.06,2996.22,1733282.0
1764436200,2996.21,2996.22,2995.39,2995.59,293280.0
1764436260,2995.58,2995.59,2994.13,2994.13,452644.0
1764436320,2994.13,2994.5,2992.55,2993.31,905722.0
1764436380,2993.29,2995.32,2992.88,2994.96,506608.0
1764436440,2994.97,2996.22,2994.6,2995.68,558614.0
1764436500,2995.67,2997.59,2993.9,2993.9,1233120.0
1764436560,2994.16,2996.06,2993.3,2994.92,1271514.0
1764436620,2994.92,2997.84,2994.92,2997.33,299998.0
1764436680,2997.33,2997.6,2994.42,2994.76,780218.0
1764436740,2994.75,2996.99,2994.61,2996.7,208366.0
1764436800,2996.12,2996.7,2995.0,2995.0,149760.0
1764436860,2995.0,2995.01,2992.47,2992.48,283800.0
1764436920,2992.72,2992.93,2991.85,2992.91,1154176.0
1764436980,2992.91,2993.57,2991.99,2992.0,964578.0
1764437040,2991.96,2993.58,2991.96,2992.94,554330.0
1764437100,2992.94,2993.42,2992.5,2992.73,127824.0
1764437160,2992.73,2992.74,2991.95,2992.72,156742.0
1764437220,2992.59,2993.68,2992.28,2993.68,284324.0
1764437280,2993.67,2994.0,2993.46,2993.62,120164.0
1764437340,2993.62,2993.63,2993.0,2993.0,100072.0
1764437400,2993.0,2993.45,2991.56,2991.72,677174.0
1764437460,2991.73,2992.13,2989.0,2989.5,1649450.0
1764437520,2989.5,2990.44,2989.2,2989.2,692716.0
1764437580,2989.19,2989.2,2969.08,2979.0,30740418.0
1764437640,2978.99,2981.64,2976.42,2979.22,2683624.0
1764437700,2978.75,2982.79,2978.27,2981.97,2614018.0
1764437760,2981.97,2983.22,2980.49,2982.27,1513390.0
1764437820,2982.27,2985.47,2982.23,2982.24,2029990.0
1764437880,2982.23,2983.53,2981.73,2983.51,659692.0
1764437940,2983.52,2985.38,2983.51,2984.0,926634.0
1764438000,2984.0,2987.0,2983.76,2987.0,1129134.0
1764438060,2986.98,2986.98,2984.75,2986.0,1742680.0
1764438120,2985.99,2986.7,2985.72,2986.26,804428.0
1764438180,2986.26,2986.28,2984.35,2984.35,820610.0
1764438240,2984.36,2984.85,2983.55,2983.55,437860.0
1764438300,2983.51,2986.82,2983.06,2986.02,1630314.0
1764438360,2986.02,2986.02,2982.33,2983.04,2039196.0
1764438420,2983.05,2983.05,2978.01,2979.33,3719754.0
1764438480,2979.46,2980.23,2977.01,2977.01,2626324.0
1764438540,2977.01,2977.61,2976.0,2976.52,2690930.0
1764438600,2976.52,2977.49,2974.16,2975.85,2564390.0
1764438660,2975.84,2977.0,2974.74,2976.58,970962.0
1764438720,2976.74,2978.0,2975.16,2975.16,738340.0
1764438780,2975.16,2976.43,2974.0,2975.65,1666308.0
1764438840,2975.65,2975.65,2972.0,2973.43,1863538.0
1764438900,2973.43,2973.88,2965.66,2969.22,14135072.0
1764438960,2969.22,2971.01,2969.18,2970.37,1439982.0
1764439020,2970.37,2972.71,2969.96,2971.13,1150976.0
1764439080,2971.53,2971.53,2970.36,2970.62,730402.0
1764439140,2970.63,2970.63,2968.29,2968.63,1206798.0
1764439200,2968.55,2971.42,2968.0,2970.24,2414220.0
1764439260,2970.25,2973.05,2970.24,2972.01,1682708.0
1764439320,2972.01,2972.01,2963.85,2970.29,6595200.0
1764439380,2970.29,2974.97,2970.29,2974.48,1665820.0
1764439440,2974.49,2974.87,2969.09,2970.31,2124348.0
1764439500,2970.31,2973.17,2969.53,2972.74,1058124.0
1764439560,2973.03,2976.65,2973.03,2975.74,1679984.0
1764439620,2975.74,2976.65,2974.58,2975.77,947304.0
1764439680,2975.76,2975.9,2974.68,2974.72,276786.0
1764439740,2974.71,2974.72,2973.64,2974.32,271134.0
1764439800,2974.32,2974.96,2973.93,2974.73,203404.0
1764439860,2974.74,2975.97,2974.31,2975.15,316468.0
1764439920,2975.15,2975.25,2967.14,2967.14,1497780.0
1764439980,2967.14,2971.06,2961.0,2970.0,10148046.0
1764440040,2970.0,2973.85,2969.36,2973.84,2209270.0
1764440100,2974.19,2978.37,2972.21,2975.76,2855312.0
1764440160,2975.76,2975.76,2970.49,2970.49,573950.0
1764440220,2970.23,2974.17,2969.98,2972.42,1377280.0
1764440280,2972.42,2972.43,2969.97,2969.98,668244.0
1764440340,2970.12,2972.16,2966.11,2971.86,6422788.0
1764440400,2972.01,2975.6,2971.77,2975.58,3732280.0
1764440460,2975.58,2976.15,2974.5,2975.3,467900.0
1764440520,2975.29,2975.3,2973.49,2974.17,371340.0
1764440580,2974.18,2974.7,2972.23,2972.37,414174.0
1764440640,2972.38,2972.81,2971.98,2971.98,287710.0
1764440700,2971.98,2975.28,2970.71,2974.47,2386840.0
1764440760,2974.47,2974.85,2972.31,2973.05,1900420.0
1764440820,2973.04,2973.04,2970.83,2971.52,473610.0
1764440880,2971.51,2972.19,2971.11,2971.74,369166.0
1764440940,2971.74,2973.34,2971.2,2973.22,690022.0
1764441000,2973.01,2973.01,2970.23,2971.81,691602.0
1764441060,2971.8,2974.0,2971.8,2972.49,1183106.0
1764441120,2972.49,2974.34,2971.89,2973.63,1236504.0
1764441180,2973.63,2985.32,2973.63,2980.8,7477082.0
1764441240,2980.76,2980.77,2974.77,2979.32,5958594.0
1764441300,2979.28,2980.44,2978.89,2980.12,1341300.0
1764441360,2980.12,2989.56,2980.12,2987.28,9628918.0
1764441420,2987.36,2987.37,2985.0,2985.1,1707302.0
1764441480,2985.1,2986.76,2984.14,2985.77,823958.0
1764441540,2985.3,2985.91,2984.26,2984.26,926724.0
1764441600,2983.7,2985.39,2983.63,2985.2,395596.0
1764441660,2985.2,2985.36,2984.45,2984.45,253558.0
1764441720,2984.45,2990.47,2984.23,2990.47,2283968.0
1764441780,2990.47,2992.48,2989.23,2991.35,1728282.0
1764441840,2991.33,2994.14,2990.74,2991.29,2967210.0
1764441900,2991.29,2994.0,2990.46,2993.51,1450438.0
1764441960,2993.4,2993.61,2990.42,2990.42,1066950.0
1764442020,2990.41,2990.42,2988.15,2988.15,805744.0
1764442080,2988.15,2988.75,2988.0,2988.0,497926.0
1764442140,2988.0,2989.04,2987.83,2988.82,390544.0
1764442200,2988.82,2990.59,2988.31,2990.58,302506.0
1764442260,2990.59,2991.0,2989.97,2990.35,172186.0
1764442320,2990.61,2992.5,2990.61,2992.07,332498.0
1764442380,2992.22,2992.74,2991.27,2991.27,477222.0
1764442440,2991.27,2991.28,2988.75,2988.96,415522.0
1764442500,2989.12,2996.56,2989.01,2993.87,3420500.0
1764442560,2993.87,2993.88,2993.34,2993.46,374162.0
1764442620,2993.2,2995.75,2993.2,2994.01,586066.0
1764442680,2994.02,2994.57,2993.96,2994.35,212450.0
1764442740,2994.0,2994.0,2992.99,2993.5,393290.0
1764442800,2993.51,2994.99,2991.91,2992.12,1970356.0
1764442860,2992.11,2992.84,2991.92,2992.06,574104.0
1764442920,2992.06,2992.07,2990.62,2991.22,366064.0
1764442980,2991.21,2992.0,2990.71,2991.35,284188.0
1764443040,2991.44,2991.45,2990.48,2990.85,214072.0
1764443100,2990.86,2994.34,2990.19,2994.33,474478.0
1764443160,2994.33,2996.16,2993.66,2994.31,968266.0
1764443220,2994.3,2994.5,2991.96,2991.96,423722.0
1764443280,2991.96,2993.82,2991.96,2993.81,179186.0
1764443340,2993.82,2997.76,2993.81,2996.36,1202628.0
1764443400,2996.35,2996.89,2995.55,2996.54,666770.0
1764443460,2996.53,2997.28,2996.26,2996.59,1305980.0
1764443520,2996.59,2997.5,2996.5,2997.5,633762.0
1764443580,2997.49,2998.78,2996.75,2996.97,1189140.0
1764443640,2997.26,2997.38,2996.26,2996.37,386798.0
1764443700,2996.56,2997.9,2996.26,2997.12,709592.0
1764443760,2997.11,2997.12,2996.19,2997.11,286454.0
1764443820,2997.1,2997.74,2997.1,2997.38,319758.0
1764443880,2997.37,2997.64,2995.83,2996.1,392684.0
1764443940,2996.19,2996.84,2995.82,2995.82,258342.0
1764444000,2995.82,2997.33,2995.82,2997.33,352990.0
1764444060,2997.33,2997.64,2996.01,2996.07,470728.0
1764444120,2996.07,2996.39,2994.6,2996.39,727424.0
1764444180,2996.39,2997.5,2994.54,2994.55,328472.0
1764444240,2994.55,2996.34,2994.54,2995.7,221310.0
1764444300,2995.69,2995.69,2994.39,2995.44,250722.0
1764444360,2995.65,2996.58,2995.4,2995.85,189710.0
1764444420,2995.85,2995.85,2995.13,2995.13,78418.0
1764444480,2995.13,2996.37,2994.65,2996.37,173812.0
1764444540,2996.36,2996.37,2994.92,2994.92,228258.0
1764444600,2994.92,2997.0,2994.91,2996.1,513428.0
1764444660,2996.09,2996.1,2992.74,2992.82,1515442.0
1764444720,2992.81,2993.67,2992.55,2992.69,667068.0
1764444780,2992.69,2993.56,2991.31,2991.35,401982.0
1764444840,2991.34,2992.11,2990.65,2990.68,884544.0
1764444900,2990.68,2990.85,2989.0,2989.86,976240.0
1764444960,2989.85,2990.0,2989.48,2989.49,156026.0
1764445020,2989.49,2989.49,2988.55,2989.33,642828.0
1764445080,2989.34,2990.22,2988.89,2989.3,294044.0
1764445140,2989.29,2989.75,2989.07,2989.08,178998.0
1764445200,2989.08,2990.0,2988.74,2988.81,317116.0
1764445260,2988.81,2989.53,2987.21,2987.74,512822.0
1764445320,2987.74,2988.45,2987.74,2988.44,316346.0
1764445380,2988.45,2989.99,2988.45,2989.98,347774.0
1764445440,2989.98,2990.92,2989.53,2989.65,495632.0
1764445500,2989.23,2991.81,2988.8,2991.12,216068.0
1764445560,2991.12,2991.12,2990.32,2990.43,178002.0
1764445620,2990.42,2991.04,2986.58,2987.34,912492.0
1764445680,2988.61,2988.61,2983.75,2985.57,3054348.0
1764445740,2985.57,2985.96,2985.57,2985.95,220392.0
1764445800,2985.96,2986.56,2984.16,2984.26,957366.0
1764445860,2984.56,2985.59,2984.56,2985.39,264314.0
1764445920,2985.39,2985.63,2985.25,2985.43,194184.0
1764445980,2985.44,2987.63,2985.44,2987.61,585456.0
1764446040,2987.61,2988.11,2987.31,2987.74,465818.0
1764446100,2987.73,2987.74,2987.73,2987.73,26366.0
1764446160,2987.74,2987.74,2986.23,2987.08,553818.0
1764446220,2987.07,2988.81,2987.06,2988.0,1137292.0
1764446280,2988.0,2988.0,2987.19,2987.21,63216.0
1764446340,2987.21,2987.82,2987.21,2987.48,167702.0
1764446400,2987.48,2987.76,2985.0,2986.25,668146.0
1764446460,2986.25,2988.61,2986.25,2986.94,224106.0
1764446520,2986.93,2987.14,2986.2,2986.31,288860.0
1764446580,2986.31,2986.83,2984.46,2984.46,1066502.0
1764446640,2984.46,2984.74,2983.35,2984.26,620126.0
1764446700,2984.26,2985.8,2984.25,2984.34,272564.0
1764446760,2984.35,2986.0,2984.0,2986.0,273570.0
1764446820,2986.0,2986.0,2983.36,2983.6,459860.0
1764446880,2983.51,2983.9,2981.64,2982.13,1633330.0
1764446940,2982.13,2984.09,2982.0,2983.45,473278.0
1764447000,2983.45,2985.77,2983.2,2984.63,242342.0
1764447060,2984.62,2985.43,2984.18,2984.51,136336.0
1764447120,2984.77,2984.77,2982.91,2983.4,555900.0
1764447180,2983.39,2984.5,2983.39,2984.23,182284.0
1764447240,2984.23,2985.0,2983.65,2984.2,288502.0
1764447300,2984.2,2986.43,2984.2,2986.2,271772.0
1764447360,2986.11,2986.86,2983.95,2986.73,229020.0
1764447420,2986.44,2988.33,2985.53,2985.54,380756.0
1764447480,2985.54,2987.23,2985.27,2987.22,88826.0
1764447540,2987.22,2989.0,2987.22,2988.33,379462.0
1764447600,2988.32,2988.69,2987.87,2987.88,141214.0
1764447660,2987.88,2988.77,2987.84,2988.49,158608.0
1764447720,2988.48,2988.97,2988.03,2988.97,134176.0
1764447780,2988.96,2989.05,2988.1,2988.11,203164.0
1764447840,2988.11,2988.38,2987.32,2987.59,129616.0
1764447900,2987.6,2989.36,2987.59,2989.06,179414.0
1764447960,2989.07,2989.66,2989.06,2989.16,386602.0
1764448020,2989.17,2991.44,2989.16,2990.83,1022680.0
1764448080,2990.83,2991.72,2990.79,2990.87,102368.0
1764448140,2990.74,2990.74,2989.97,2989.97,83554.0
1764448200,2989.97,2991.58,2989.84,2991.58,208224.0
1764448260,2991.58,2991.67,2988.8,2988.81,143086.0
1764448320,2988.3,2989.11,2987.59,2988.61,490210.0
1764448380,2988.6,2988.6,2987.45,2988.14,183994.0
1764448440,2988.15,2990.37,2988.15,2990.37,97238.0
1764448500,2990.37,2990.74,2989.66,2990.74,127576.0
1764448560,2990.88,2991.29,2990.21,2990.67,247712.0
1764448620,2990.68,2990.68,2989.0,2989.0,141640.0
1764448680,2989.01,2989.27,2987.54,2987.55,116724.0
1764448740,2988.01,2988.99,2987.99,2988.65,105300.0
1764448800,2988.66,2989.42,2988.3,2989.31,94622.0
1764448860,2989.3,2990.0,2988.12,2988.3,212114.0
1764448920,2988.31,2988.67,2987.84,2988.67,88402.0
1764448980,2988.67,2988.67,2988.14,2988.62,82472.0
1764449040,2988.61,2991.6,2988.47,2990.59,268394.0
1764449100,2990.59,2990.59,2988.86,2988.94,342302.0
1764449160,2988.93,2989.5,2988.15,2988.87,246298.0
1764449220,2988.88,2989.35,2988.31,2988.32,60822.0
1764449280,2988.32,2992.57,2988.31,2991.92,579062.0
1764449340,2991.92,2992.42,2990.74,2991.0,506264.0
1764449400,2991.0,2992.36,2990.99,2992.36,180462.0
1764449460,2992.36,2992.9,2991.65,2991.84,198494.0
1764449520,2991.84,2992.25,2991.65,2992.25,204460.0
1764449580,2992.24,2992.77,2991.21,2991.21,345420.0
1764449640,2991.21,2994.11,2991.21,2994.11,347898.0
1764449700,2994.11,2997.36,2994.11,2996.79,1380472.0
1764449760,2996.78,2996.98,2995.93,2996.64,564846.0
1764449820,2996.65,2997.52,2995.72,2997.3,612368.0
1764449880,2997.3,2997.32,2995.58,2996.43,250534.0
1764449940,2996.43,2996.44,2995.9,2996.18,258738.0
1764450000,2996.22,2997.87,2996.22,2997.38,485802.0
1764450060,2997.38,2997.38,2994.44,2995.19,1635352.0
1764450120,2995.2,2995.22,2991.63,2992.65,1273724.0
1764450180,2992.65,2993.24,2992.57,2992.77,240958.0
1764450240,2992.77,2993.0,2992.11,2992.11,167598.0
1764450300,2992.11,2993.19,2991.7,2993.19,125096.0
1764450360,2993.19,2993.39,2993.19,2993.38,105416.0
1764450420,2993.38,2993.38,2989.13,2989.94,599704.0
1764450480,2989.95,2990.63,2989.94,2990.03,166386.0
1764450540,2990.02,2990.44,2988.82,2988.82,261274.0
1764450600,2988.83,2989.47,2988.47,2989.39,565846.0
1764450660,2989.38,2989.39,2987.17,2987.18,463442.0
1764450720,2987.18,2988.45,2987.17,2988.45,591234.0
1764450780,2988.45,2988.81,2987.87,2988.8,421858.0
1764450840,2988.81,2988.81,2987.17,2987.32,413750.0
1764450900,2987.32,2988.31,2987.32,2988.31,150714.0
1764450960,2988.31,2989.79,2987.0,2988.29,424176.0
1764451020,2988.29,2988.29,2984.67,2985.19,886150.0
1764451080,2985.2,2985.2,2984.12,2984.12,600004.0
1764451140,2984.12,2984.8,2981.84,2983.24,1001120.0
1764451200,2983.24,2985.42,2983.23,2985.39,471926.0
1764451260,2985.39,2988.04,2985.39,2988.04,1727114.0
1764451320,2988.3,2991.03,2988.08,2990.7,903476.0
1764451380,2990.7,2991.53,2989.16,2989.37,635988.0
1764451440,2989.38,2990.2,2989.36,2990.19,420094.0
1764451500,2990.19,2992.53,2990.19,2991.55,213926.0
1764451560,2991.34,2992.58,2991.34,2992.16,332236.0
1764451620,2992.16,2992.16,2991.71,2991.71,197662.0
1764451680,2991.72,2992.59,2990.96,2991.78,230976.0
1764451740,2991.78,2992.13,2991.66,2991.66,63544.0
1764451800,2991.66,2992.95,2991.66,2992.32,128070.0
1764451860,2992.33,2992.33,2990.05,2990.55,206776.0
1764451920,2990.45,2993.22,2990.18,2993.22,346438.0
1764451980,2993.22,2993.22,2991.91,2992.99,130304.0
1764452040,2992.99,2994.18,2992.99,2993.55,171388.0
1764452100,2993.55,2994.0,2992.56,2993.16,179044.0
1764452160,2993.15,2993.16,2991.94,2992.41,108720.0
1764452220,2992.41,2992.91,2991.64,2992.07,252574.0
1764452280,2992.08,2992.42,2991.1,2992.2,177388.0
1764452340,2992.21,2993.25,2992.0,2993.24,132656.0
1764452400,2993.19,2993.2,2992.65,2993.05,153696.0
1764452460,2993.05,2994.61,2992.06,2992.06,455622.0
1764452520,2992.06,2992.67,2991.39,2992.66,397442.0
1764452580,2992.66,2993.58,2992.1,2992.56,331378.0
1764452640,2992.57,2993.15,2991.76,2991.91,142872.0
1764452700,2991.92,2992.56,2991.49,2992.55,230398.0
1764452760,2992.56,2993.4,2991.9,2993.13,100780.0
1764452820,2993.13,2994.39,2992.03,2994.38,157966.0
1764452880,2994.38,2994.38,2993.2,2993.2,107400.0
1764452940,2992.96,2992.96,2991.29,2991.66,75002.0
1764453000,2991.66,2991.99,2990.71,2991.46,487638.0
1764453060,2991.45,2992.0,2990.37,2992.0,412288.0
1764453120,2992.0,2993.0,2991.99,2992.73,279412.0
1764453180,2992.74,2993.08,2991.77,2991.78,136850.0
1764453240,2991.78,2993.08,2991.78,2993.07,92686.0
1764453300,2993.07,2993.08,2992.2,2992.46,100392.0
1764453360,2992.46,2992.86,2992.45,2992.86,71434.0
1764453420,2992.86,2993.52,2992.85,2993.52,354586.0
1764453480,2993.52,2993.52,2993.03,2993.03,80200.0
1764453540,2993.03,2993.03,2992.28,2992.83,231890.0
1764453600,2992.83,2992.84,2991.94,2992.15,104142.0
1764453660,2992.15,2993.03,2991.03,2991.45,256536.0
1764453720,2991.44,2993.33,2991.44,2993.32,174332.0
1764453780,2993.32,2994.48,2992.65,2992.77,189482.0
1764453840,2992.76,2992.77,2991.21,2992.13,223034.0
1764453900,2992.14,2992.14,2990.07,2990.1,392140.0
1764453960,2990.09,2990.67,2990.01,2990.09,200968.0
1764454020,2990.09,2991.98,2990.09,2990.56,154268.0
1764454080,2990.55,2992.42,2990.3,2992.08,75146.0
1764454140,2991.74,2992.6,2991.4,2992.59,106548.0
1764454200,2992.59,2993.0,2992.59,2992.71,89800.0
1764454260,2992.72,2992.93,2992.21,2992.22,73484.0
1764454320,2992.22,2992.22,2991.72,2991.73,53458.0
1764454380,2991.72,2991.72,2982.57,2982.58,1776442.0
1764454440,2982.57,2984.11,2982.44,2983.41,413616.0
1764454500,2983.39,2985.78,2983.22,2984.03,471296.0
1764454560,2984.48,2986.1,2984.48,2985.0,541126.0
1764454620,2985.0,2986.95,2983.34,2985.0,1182286.0
1764454680,2985.0,2985.46,2983.69,2983.9,221666.0
1764454740,2984.33,2984.52,2983.34,2983.71,166700.0
1764454800,2983.71,2984.28,2982.81,2983.33,703640.0
1764454860,2983.2,2984.92,2983.2,2984.91,406826.0
1764454920,2984.92,2986.0,2984.09,2985.16,232906.0
1764454980,2985.0,2985.0,2984.68,2984.86,92814.0
1764455040,2984.86,2984.86,2984.0,2984.01,131356.0
1764455100,2984.01,2984.45,2982.83,2984.45,242148.0
1764455160,2984.44,2984.44,2983.36,2983.51,157576.0
1764455220,2983.51,2985.16,2983.51,2984.0,119308.0
1764455280,2984.01,2984.44,2984.0,2984.43,83650.0
1764455340,2984.44,2984.44,2984.0,2984.01,59090.0
1764455400,2984.0,2985.79,2983.46,2983.63,198564.0
1764455460,2983.62,2987.55,2983.62,2986.59,332944.0
1764455520,2986.6,2987.11,2986.59,2986.92,104566.0
1764455580,2986.92,2988.0,2986.64,2986.64,113780.0
1764455640,2986.64,2987.85,2986.64,2987.75,103784.0
1764455700,2987.75,2988.65,2987.74,2988.23,396232.0
1764455760,2988.22,2989.63,2988.22,2988.28,329918.0
1764455820,2988.27,2990.02,2988.27,2989.63,176776.0
1764455880,2989.63,2990.96,2988.73,2990.45,181688.0
1764455940,2990.45,2990.88,2990.08,2990.65,182528.0
1764456000,2990.65,2990.65,2988.45,2988.69,257638.0
1764456060,2988.69,2989.19,2988.24,2989.18,119032.0
1764456120,2989.18,2990.6,2989.18,2990.51,63114.0
1764456180,2990.51,2990.51,2988.91,2988.91,140536.0
1764456240,2988.91,2989.01,2988.1,2989.01,110614.0
1764456300,2989.02,2990.25,2989.01,2990.13,39024.0
1764456360,2990.14,2990.4,2988.42,2988.43,107806.0
1764456420,2988.44,2988.44,2985.22,2985.22,230602.0
1764456480,2985.51,2987.23,2985.21,2987.23,169722.0
1764456540,2987.22,2987.64,2987.22,2987.23,119978.0
1764456600,2987.22,2987.8,2986.74,2987.79,94772.0
1764456660,2987.79,2987.8,2987.03,2987.03,28262.0
1764456720,2986.99,2987.0,2985.47,2986.43,333076.0
1764456780,2986.8,2988.14,2986.79,2988.13,47144.0
1764456840,2988.14,2989.17,2988.13,2989.05,54074.0
1764456900,2989.06,2990.08,2989.05,2989.07,83134.0
1764456960,2989.07,2989.08,2989.06,2989.08,65506.0
1764457020,2989.08,2989.36,2989.07,2989.35,43030.0
1764457080,2989.57,2989.58,2987.84,2988.6,187552.0
1764457140,2988.59,2988.6,2985.78,2987.72,239480.0
1764457200,2987.72,2988.23,2987.22,2987.35,128958.0
1764457260,2987.36,2988.31,2987.35,2987.58,79734.0
1764457320,2987.58,2989.63,2987.41,2987.42,132234.0
1764457380,2987.42,2987.71,2985.14,2986.05,294990.0
1764457440,2986.06,2988.4,2985.41,2988.25,576722.0
1764457500,2988.25,2988.58,2986.52,2987.69,332360.0
1764457560,2987.7,2989.8,2987.69,2988.69,324120.0
1764457620,2988.69,2988.7,2984.73,2984.79,239724.0
1764457680,2984.79,2985.67,2984.53,2985.1,262290.0
1764457740,2985.09,2985.57,2984.86,2985.39,102470.0
1764457800,2985.39,2986.15,2984.34,2986.15,260562.0
1764457860,2986.14,2986.28,2985.7,2986.05,90816.0
1764457920,2985.94,2985.95,2985.2,2985.3,99126.0
1764457980,2985.29,2985.6,2984.46,2985.59,82352.0
1764458040,2985.59,2985.65,2985.33,2985.63,61674.0
1764458100,2985.63,2985.64,2984.43,2984.66,112564.0
1764458160,2984.65,2986.9,2984.65,2986.25,133572.0
1764458220,2986.25,2986.48,2986.0,2986.47,45830.0
1764458280,2986.47,2986.95,2986.0,2986.95,174450.0
1764458340,2986.95,2987.06,2986.51,2987.03,116246.0
1764458400,2987.04,2988.24,2987.04,2988.24,340484.0
1764458460,2988.35,2989.74,2988.34,2989.42,287416.0
1764458520,2989.3,2990.38,2989.09,2990.37,119448.0
1764458580,2990.37,2990.38,2989.92,2990.11,177292.0
1764458640,2990.11,2991.07,2990.07,2991.0,308288.0
1764458700,2991.0,2992.92,2990.55,2991.9,1257946.0
1764458760,2991.89,2991.9,2991.02,2991.02,211498.0
1764458820,2991.02,2991.03,2989.99,2990.0,146342.0
1764458880,2989.99,2990.5,2989.95,2989.95,127428.0
1764458940,2989.95,2990.09,2988.86,2989.12,73776.0
1764459000,2989.12,2990.4,2988.91,2990.39,100280.0
1764459060,2990.39,2990.61,2989.8,2990.14,66946.0
1764459120,2990.14,2990.79,2990.14,2990.77,66272.0
1764459180,2990.59,2990.59,2989.1,2990.43,140534.0
1764459240,2990.44,2990.44,2988.29,2988.29,267242.0
1764459300,2988.3,2989.06,2988.24,2988.42,155770.0
1764459360,2988.42,2988.75,2988.27,2988.44,177242.0
1764459420,2988.45,2988.45,2988.02,2988.09,81862.0
1764459480,2988.09,2990.1,2988.08,2990.1,127080.0
1764459540,2990.1,2991.42,2989.97,2991.01,204790.0
1764459600,2991.0,2991.81,2989.99,2990.0,265502.0
1764459660,2990.0,2990.72,2990.0,2990.1,97658.0
1764459720,2990.1,2990.11,2989.68,2989.88,60080.0
1764459780,2990.37,2990.89,2990.2,2990.84,122702.0
1764459840,2990.85,2990.85,2990.28,2990.29,66076.0
1764459900,2990.29,2990.95,2989.5,2990.83,187790.0
1764459960,2990.82,2991.97,2990.22,2990.22,649284.0
1764460020,2990.22,2990.85,2989.4,2990.85,252304.0
1764460080,2991.0,2991.63,2990.72,2990.72,107358.0
1764460140,2990.72,2990.73,2986.53,2986.75,262838.0
1764460200,2986.75,2987.49,2986.39,2987.49,283732.0
1764460260,2987.49,2989.05,2987.48,2989.05,130462.0
1764460320,2989.04,2990.28,2989.04,2990.27,275694.0
1764460380,2990.27,2991.33,2989.8,2991.32,187580.0
1764460440,2991.33,2991.33,2989.05,2989.19,275964.0
1764460500,2989.19,2989.57,2988.95,2989.57,114772.0
1764460560,2989.56,2989.57,2988.38,2988.73,167484.0
1764460620,2988.73,2989.08,2988.51,2988.59,156478.0
1764460680,2988.59,2988.87,2987.51,2987.52,109852.0
1764460740,2987.52,2988.12,2987.51,2987.96,127956.0
1764460800,2987.96,2989.28,2987.74,2989.28,183584.0
1764460860,2989.28,2989.76,2989.11,2989.75,112264.0
1764460920,2989.76,2989.76,2986.8,2986.97,182276.0
1764460980,2986.97,2988.39,2986.76,2988.38,263042.0
1764461040,2988.39,2988.67,2987.44,2987.93,139324.0
1764461100,2987.93,2988.67,2987.75,2988.27,174146.0
1764461160,2988.45,2990.71,2988.44,2990.71,408682.0
1764461220,2990.7,2990.95,2989.81,2990.63,162934.0
1764461280,2990.79,2991.17,2990.19,2991.16,604244.0
1764461340,2991.16,2991.83,2991.16,2991.83,204580.0
1764461400,2992.0,2993.0,2991.8,2992.56,297248.0
1764461460,2992.56,2992.58,2992.03,2992.04,261012.0
1764461520,2992.04,2993.89,2990.81,2993.88,506770.0
1764461580,2993.89,2994.23,2993.6,2994.23,317036.0
1764461640,2994.25,2996.79,2994.22,2995.64,1267292.0
1764461700,2996.02,2996.19,2992.85,2994.74,520308.0
1764461760,2994.73,2997.38,2994.66,2997.1,700834.0
1764461820,2997.34,2998.39,2997.08,2998.39,622046.0
1764461880,2998.39,2998.39,2995.26,2995.26,462042.0
1764461940,2995.26,2997.1,2995.26,2996.61,721714.0
1764462000,2996.61,2996.61,2995.01,2995.27,679396.0
1764462060,2995.27,2996.02,2994.64,2995.69,394722.0
1764462120,2995.79,2997.35,2995.78,2997.0,514314.0
1764462180,2997.0,2997.0,2995.97,2995.98,705716.0
1764462240,2995.99,2995.99,2994.62,2995.44,515752.0
1764462300,2995.45,2995.97,2995.08,2995.97,74288.0
1764462360,2995.96,2996.5,2995.9,2996.05,123284.0
1764462420,2996.05,2996.35,2995.89,2996.2,176610.0
1764462480,2996.21,2996.21,2995.25,2995.25,87924.0
1764462540,2995.26,2995.26,2994.29,2994.59,127370.0
1764462600,2994.59,2994.87,2993.6,2993.6,209234.0
1764462660,2993.6,2993.95,2993.01,2993.94,944782.0
1764462720,2993.84,2995.79,2993.84,2995.64,181748.0
1764462780,2995.64,2996.0,2994.8,2995.94,203686.0
1764462840,2995.93,2996.92,2995.0,2995.54,289728.0
1764462900,2995.54,2995.54,2993.5,2993.5,74834.0
1764462960,2993.18,2993.89,2993.17,2993.73,90252.0
1764463020,2993.74,2994.83,2993.57,2993.58,194728.0
1764463080,2993.58,2993.58,2992.85,2993.48,133198.0
1764463140,2993.4,2994.56,2993.33,2994.34,74288.0
1764463200,2994.34,2997.17,2994.34,2997.16,121642.0
1764463260,2997.16,2998.01,2996.1,2996.56,502282.0
1764463320,2996.57,2996.57,2995.68,2995.82,149402.0
1764463380,2995.82,2995.82,2994.76,2995.02,143510.0
1764463440,2995.03,2995.97,2995.02,2995.97,153244.0
1764463500,2995.97,2995.97,2994.21,2995.41,360134.0
1764463560,2995.41,2995.41,2994.43,2995.17,197046.0
1764463620,2995.17,2995.19,2993.75,2993.75,32410.0
1764463680,2993.46,2993.54,2992.87,2993.32,331300.0
1764463740,2993.33,2994.75,2993.32,2994.74,87038.0
1764463800,2994.74,2994.75,2994.74,2994.74,45942.0
1764463860,2994.75,2995.08,2993.97,2994.79,172562.0
1764463920,2994.8,2994.8,2994.04,2994.04,50674.0
1764463980,2994.04,2994.04,2993.5,2993.5,92988.0
1764464040,2993.5,2993.96,2993.07,2993.96,158904.0
1764464100,2993.96,2994.21,2993.81,2994.16,79352.0
1764464160,2994.16,2996.41,2994.16,2995.7,436646.0
1764464220,2995.7,2996.78,2995.7,2996.77,205550.0
1764464280,2996.78,2996.78,2996.0,2996.04,135310.0
1764464340,2996.04,2996.04,2995.71,2995.87,61842.0
1764464400,2995.87,2996.21,2994.83,2994.83,221754.0
1764464460,2994.83,2995.76,2994.83,2995.76,78170.0
1764464520,2995.76,2997.37,2995.75,2997.08,150296.0
1764464580,2997.09,2998.31,2996.92,2997.99,193304.0
1764464640,2997.99,2998.84,2997.51,2998.8,233900.0
1764464700,2998.81,3008.57,2998.67,3008.13,5287350.0
1764464760,3007.02,3007.77,3005.02,3005.64,2367878.0
1764464820,3005.64,3010.98,3005.64,3006.65,3109784.0
1764464880,3006.65,3008.35,3005.47,3008.3,881300.0
1764464940,3008.29,3009.0,3007.57,3007.58,626976.0
1764465000,3007.93,3008.06,3006.45,3006.46,346846.0
1764465060,3006.46,3007.87,3006.38,3007.87,295224.0
1764465120,3007.86,3008.56,3007.01,3007.23,1175306.0
1764465180,3007.23,3007.23,3005.54,3006.01,1655124.0
1764465240,3005.89,3006.49,3005.5,3005.71,922358.0
1764465300,3005.7,3006.96,3005.7,3006.73,883192.0
1764465360,3006.73,3007.26,3005.39,3006.78,466494.0
1764465420,3006.79,3007.69,3006.72,3007.49,541920.0
1764465480,3007.5,3008.24,3005.56,3005.56,626410.0
1764465540,3005.56,3005.57,3003.02,3003.03,1838634.0
1764465600,3003.03,3005.88,3003.02,3005.88,1666666.0
1764465660,3005.87,3005.88,3004.44,3004.44,359196.0
1764465720,3004.24,3005.32,3003.54,3004.66,589834.0
1764465780,3004.67,3005.85,3004.66,3005.83,225084.0
1764465840,3005.84,3005.84,3003.4,3003.4,277640.0
1764465900,3003.4,3004.68,3003.22,3003.86,252972.0
1764465960,3003.86,3003.87,3002.3,3002.73,296886.0
1764466020,3002.73,3003.17,3002.73,3002.95,109388.0
1764466080,3002.95,3003.5,3002.94,3003.5,163430.0
1764466140,3003.5,3004.2,3003.39,3004.18,142570.0
1764466200,3004.17,3005.72,3003.77,3005.38,220072.0
1764466260,3005.38,3008.0,3005.02,3007.9,293318.0
1764466320,3008.0,3009.0,3007.67,3008.16,425186.0
1764466380,3008.16,3008.49,3007.81,3008.09,346540.0
1764466440,3008.09,3008.18,3007.6,3008.18,161062.0
1764466500,3008.18,3008.63,3007.29,3007.84,439094.0
1764466560,3007.84,3008.67,3007.81,3007.81,399462.0
1764466620,3007.68,3008.05,3007.15,3008.05,228890.0
1764466680,3008.05,3008.48,3007.92,3008.29,246330.0
1764466740,3008.28,3008.29,3007.17,3007.41,319558.0
1764466800,3007.84,3008.48,3007.41,3007.41,252886.0
1764466860,3007.42,3008.26,3007.22,3007.91,371848.0
1764466920,3007.9,3008.0,3004.38,3004.38,428868.0
1764466980,3004.39,3005.0,3004.12,3004.5,950260.0
1764467040,3004.5,3005.25,3004.35,3005.25,269394.0
1764467100,3005.25,3005.64,3004.73,3005.39,142600.0
1764467160,3005.4,3005.83,3004.73,3004.73,638870.0
1764467220,3004.54,3004.54,3003.55,3003.56,151172.0
1764467280,3003.56,3004.76,3003.56,3004.76,146610.0
1764467340,3004.75,3004.76,3004.22,3004.31,91060.0
1764467400,3004.31,3005.2,3003.93,3003.94,134184.0
1764467460,3003.93,3004.09,3003.14,3003.48,236046.0
1764467520,3003.48,3003.71,3003.1,3003.62,81552.0
1764467580,3003.61,3004.36,3003.61,3003.79,208420.0
1764467640,3003.8,3004.67,3003.79,3004.46,93988.0
1764467700,3004.26,3004.37,3003.89,3003.89,89854.0
1764467760,3003.9,3003.9,3003.52,3003.54,293948.0
1764467820,3003.6,3004.56,3003.59,3004.32,91862.0
1764467880,3004.32,3004.33,3003.8,3003.81,79252.0
1764467940,3003.81,3003.81,3003.57,3003.8,103116.0
1764468000,3003.81,3004.58,3003.8,3003.89,161386.0
1764468060,3003.89,3004.71,3003.89,3004.71,451260.0
1764468120,3005.01,3006.71,3004.94,3006.41,782354.0
1764468180,3006.42,3007.35,3006.41,3007.09,718820.0
1764468240,3007.08,3009.7,3007.08,3008.57,912386.0
1764468300,3008.57,3008.63,3006.86,3007.9,479316.0
1764468360,3007.9,3008.68,3007.9,3008.37,135398.0
1764468420,3008.22,3009.55,3008.0,3009.54,360252.0
1764468480,3009.55,3009.55,3008.0,3008.0,310474.0
1764468540,3008.0,3008.11,3007.39,3008.11,563852.0
1764468600,3008.1,3010.74,3008.1,3009.38,599716.0
1764468660,3009.39,3009.4,3008.17,3008.18,395398.0
1764468720,3008.18,3008.38,3007.7,3008.38,615574.0
1764468780,3008.37,3008.38,3007.47,3007.47,212456.0
1764468840,3007.48,3007.5,3006.71,3006.98,156758.0
1764468900,3006.97,3007.62,3006.72,3006.91,146208.0
1764468960,3006.91,3007.12,3005.0,3005.04,278278.0
1764469020,3005.04,3005.64,3004.19,3004.19,345920.0
1764469080,3004.2,3005.36,3003.94,3005.14,762930.0
1764469140,3005.14,3005.57,3004.88,3004.88,157886.0
1764469200,3004.75,3004.75,3003.42,3003.51,242618.0
1764469260,3003.65,3005.65,3003.64,3005.54,191904.0
1764469320,3005.54,3005.96,3005.21,3005.36,243044.0
1764469380,3005.35,3005.76,3004.59,3004.6,601306.0
1764469440,3004.59,3005.33,3004.24,3004.24,130030.0
1764469500,3004.0,3004.01,3003.06,3003.06,268234.0
1764469560,3003.06,3003.4,3002.4,3002.62,747688.0
1764469620,3002.62,3002.83,3002.61,3002.72,135132.0
1764469680,3002.72,3004.06,3002.51,3003.91,259620.0
1764469740,3003.92,3003.92,3003.64,3003.78,90572.0
1764469800,3003.79,3003.79,3002.76,3002.8,102534.0
1764469860,3002.79,3003.61,3002.79,3003.51,64226.0
1764469920,3003.5,3004.0,3003.5,3003.97,83222.0
1764469980,3003.98,3004.1,3003.76,3003.76,172986.0
1764470040,3003.76,3005.59,3003.76,3005.07,244972.0
1764470100,3005.08,3005.37,3004.79,3005.23,319864.0
1764470160,3005.23,3005.5,3001.15,3001.15,566976.0
1764470220,2999.79,3000.64,2997.13,2997.9,2697330.0
1764470280,2997.9,2998.82,2996.4,2997.0,1488326.0
1764470340,2996.99,2998.48,2996.99,2997.7,615362.0
1764470400,2997.62,2997.62,2995.15,2995.16,1129072.0
1764470460,2995.17,2995.79,2994.36,2995.01,859012.0
1764470520,2995.02,2996.24,2995.01,2995.68,653520.0
1764470580,2995.68,2995.68,2995.02,2995.23,295322.0
1764470640,2995.23,2995.9,2994.0,2995.76,942772.0
1764470700,2995.75,2995.76,2994.61,2994.62,224514.0
1764470760,2994.62,2995.43,2994.31,2995.43,211484.0
1764470820,2995.48,2997.7,2995.48,2997.15,499064.0
1764470880,2997.16,2997.26,2996.13,2996.46,244098.0
1764470940,2996.47,2996.71,2996.25,2996.27,132382.0
1764471000,2996.26,2996.28,2995.65,2996.27,413914.0
1764471060,2996.27,2996.73,2993.33,2993.33,1150436.0
1764471120,2993.33,2994.34,2992.42,2993.41,710260.0
1764471180,2993.15,2993.29,2989.15,2990.63,1909428.0
1764471240,2990.63,2990.76,2990.0,2990.27,514450.0
1764471300,2990.28,2990.8,2989.42,2990.8,789438.0
1764471360,2990.8,2991.89,2990.69,2991.29,549740.0
1764471420,2991.29,2991.73,2989.54,2991.04,658682.0
1764471480,2991.04,2991.25,2990.69,2990.99,113788.0
1764471540,2991.0,2991.0,2989.17,2989.9,519466.0
1764471600,2989.99,2991.4,2989.72,2990.8,309330.0
1764471660,2990.8,2991.05,2989.62,2989.81,224394.0
1764471720,2989.81,2993.25,2989.81,2992.51,852986.0
1764471780,2992.5,2992.95,2991.99,2992.01,545448.0
1764471840,2992.01,2992.18,2990.15,2990.16,441498.0
1764471900,2990.15,2990.4,2988.26,2990.33,700290.0
1764471960,2990.32,2991.08,2990.24,2990.9,240704.0
1764472020,2990.9,2991.0,2988.23,2988.24,222646.0
1764472080,2988.24,2989.21,2987.8,2987.89,557772.0
1764472140,2987.9,2989.21,2987.89,2989.21,341390.0
1764472200,2989.2,2990.43,2988.89,2990.29,353298.0
1764472260,2990.28,2991.25,2989.3,2989.31,337374.0
1764472320,2989.3,2989.9,2988.24,2988.25,528510.0
1764472380,2988.24,2988.76,2987.8,2987.81,468724.0
1764472440,2987.81,2989.21,2987.8,2988.33,569244.0
1764472500,2988.34,2988.54,2985.71,2988.54,802408.0
1764472560,2989.04,2989.19,2987.1,2987.1,263182.0
1764472620,2987.07,2988.46,2986.33,2987.77,349658.0
1764472680,2987.77,2987.78,2985.0,2985.18,868890.0
1764472740,2985.19,2986.03,2976.51,2977.94,7941926.0
1764472800,2977.95,2980.61,2973.64,2976.01,9114382.0
1764472860,2976.01,2979.75,2976.0,2979.74,1381026.0
1764472920,2979.52,2984.99,2978.88,2984.99,1617508.0
1764472980,2985.43,2987.13,2984.64,2984.65,1192738.0
1764473040,2984.69,2986.01,2984.69,2985.88,669908.0
1764473100,2985.6,2987.1,2984.76,2986.54,789060.0
1764473160,2986.53,2986.53,2985.08,2985.39,407156.0
1764473220,2985.39,2987.03,2985.39,2986.2,858082.0
1764473280,2986.2,2986.89,2986.2,2986.27,214872.0
1764473340,2986.27,2986.59,2986.27,2986.27,169162.0
1764473400,2985.7,2986.8,2984.96,2986.79,283214.0
1764473460,2986.79,2990.57,2986.79,2990.49,1640880.0
1764473520,2990.55,2991.0,2989.01,2989.44,441014.0
1764473580,2989.45,2990.5,2989.44,2990.5,233168.0
1764473640,2990.52,2990.91,2989.0,2989.0,580584.0
1764473700,2989.01,2989.12,2987.64,2987.96,257898.0
1764473760,2987.94,2988.39,2987.41,2988.38,223354.0
1764473820,2988.39,2989.29,2988.38,2989.29,1319660.0
1764473880,2989.29,2989.86,2989.0,2989.01,943198.0
1764473940,2989.01,2989.76,2989.01,2989.36,317778.0
1764474000,2989.36,2992.78,2989.36,2992.04,1450516.0
1764474060,2992.05,2997.45,2991.68,2994.38,2468772.0
1764474120,2994.38,2996.56,2994.38,2996.21,1253862.0
1764474180,2996.21,3003.6,2996.21,3002.37,4164836.0
1764474240,3002.37,3003.0,3001.59,3002.57,2529864.0
1764474300,3002.57,3002.98,3000.62,3001.05,2035434.0
1764474360,3001.34,3001.78,3000.27,3001.78,866138.0
1764474420,3001.78,3003.9,3001.34,3003.9,1608100.0
1764474480,3003.89,3004.5,3000.29,3000.51,955548.0
1764474540,3000.5,3000.81,2999.28,2999.71,912688.0
1764474600,2999.72,3000.42,2998.9,3000.21,508138.0
1764474660,3000.2,3000.51,2999.36,2999.76,476974.0
1764474720,2999.76,2999.97,2999.68,2999.96,399186.0
1764474780,2999.95,3000.61,2999.6,3000.61,227196.0
1764474840,3000.61,3001.79,3000.19,3000.51,831646.0
1764474900,3000.51,3000.65,3000.0,3000.26,160014.0
1764474960,3000.26,3000.8,2999.68,3000.79,438234.0
1764475020,3000.79,3001.68,3000.58,3000.59,510538.0
1764475080,3000.59,3000.76,2999.45,2999.46,231980.0
1764475140,2999.46,3000.69,2999.46,3000.43,259832.0
1764475200,3000.43,3000.86,2999.15,2999.23,1060138.0
1764475260,2999.23,2999.23,2997.49,2997.49,756286.0
1764475320,2997.48,2999.63,2997.32,2999.07,611252.0
1764475380,2999.17,3002.28,2999.16,3001.83,735744.0
1764475440,3001.37,3001.49,2999.9,3000.86,288466.0
1764475500,3000.87,3000.87,2998.8,2999.8,221738.0
1764475560,2999.79,2999.99,2999.23,2999.84,203908.0
1764475620,2999.84,3001.07,2999.84,3000.66,226668.0
1764475680,3000.66,3000.66,2999.24,2999.44,263146.0
1764475740,2999.44,3001.86,2999.27,2999.67,965078.0
1764475800,2999.67,3002.02,2999.67,3002.01,439686.0
1764475860,3002.01,3002.01,3001.19,3001.85,720292.0
1764475920,3001.85,3002.16,3001.39,3001.57,193554.0
1764475980,3001.57,3001.87,3000.15,3000.72,171346.0
1764476040,3000.72,3000.73,3000.3,3000.38,91888.0
1764476100,3000.39,3000.41,2999.59,3000.29,228086.0
1764476160,3000.36,3000.8,2999.5,2999.56,168220.0
1764476220,2999.57,2999.57,2998.39,2999.1,540248.0
1764476280,2998.61,2998.61,2996.53,2997.58,423788.0
1764476340,2997.57,2999.09,2997.57,2998.08,328452.0
1764476400,2998.08,2999.02,2998.08,2998.99,102634.0
1764476460,2998.99,2999.75,2998.89,2999.74,529264.0
1764476520,2999.75,3000.0,2997.25,2997.99,603056.0
1764476580,2997.99,2999.03,2997.99,2998.39,81716.0
1764476640,2998.6,2998.99,2998.38,2998.87,131146.0
1764476700,2998.87,2998.87,2995.27,2996.39,588738.0
1764476760,2996.39,2997.17,2996.39,2996.88,212388.0
1764476820,2996.89,2996.93,2996.36,2996.93,147074.0
1764476880,2996.93,2997.06,2996.2,2996.7,115502.0
1764476940,2996.7,2996.77,2996.49,2996.69,112578.0
1764477000,2996.09,2996.68,2996.08,2996.67,91186.0
1764477060,2996.67,2997.5,2996.38,2997.02,189234.0
1764477120,2997.03,2997.03,2995.2,2996.19,329898.0
1764477180,2996.2,2997.85,2996.19,2997.0,192696.0
1764477240,2997.0,2997.52,2996.69,2997.2,237776.0
1764477300,2997.22,2997.5,2997.0,2997.0,164014.0
1764477360,2997.0,2997.61,2995.67,2995.67,274940.0
1764477420,2995.68,2996.73,2995.62,2996.73,122920.0
1764477480,2996.73,2997.86,2996.73,2997.85,121564.0
1764477540,2997.86,2998.31,2997.85,2998.3,95938.0
1764477600,2998.31,2998.31,2997.86,2997.88,156222.0
1764477660,2997.88,2997.88,2996.57,2996.58,211944.0
1764477720,2996.58,2996.75,2995.23,2995.31,182976.0
1764477780,2995.31,2996.41,2995.31,2995.39,190130.0
1764477840,2995.39,2997.3,2995.39,2996.74,547196.0
1764477900,2996.75,2997.0,2995.95,2996.16,202912.0
1764477960,2996.01,2997.25,2996.0,2997.25,65980.0
1764478020,2997.25,2997.25,2996.48,2996.5,67730.0
1764478080,2996.5,2996.5,2994.52,2994.88,515058.0
1764478140,2994.88,2996.73,2994.88,2996.47,111080.0
1764478200,2996.52,2997.94,2996.52,2997.61,517016.0
1764478260,2997.61,2998.18,2996.23,2996.4,214928.0
1764478320,2996.4,2996.64,2996.0,2996.4,279930.0
1764478380,2996.4,2997.11,2996.4,2997.06,52838.0
1764478440,2997.13,2997.14,2996.45,2996.5,127884.0
1764478500,2996.47,2996.47,2996.35,2996.35,62492.0
1764478560,2996.36,2996.36,2995.74,2995.95,67982.0
1764478620,2995.95,2996.25,2995.94,2996.25,61762.0
1764478680,2996.25,2997.6,2996.25,2997.57,185546.0
1764478740,2997.58,2997.97,2997.01,2997.01,125374.0
1764478800,2996.74,2997.01,2996.01,2996.26,350670.0
1764478860,2996.26,2996.35,2996.0,2996.01,118722.0
1764478920,2996.01,2996.44,2993.8,2993.8,459572.0
1764478980,2993.81,2994.71,2993.8,2994.19,158234.0
1764479040,2993.86,2994.09,2993.19,2993.52,1340336.0
1764479100,2993.52,2993.53,2992.27,2992.67,890836.0
1764479160,2992.66,2993.0,2991.39,2991.99,545856.0
1764479220,2991.99,2992.52,2991.75,2991.75,195904.0
1764479280,2991.75,2991.96,2991.01,2991.01,456720.0
1764479340,2991.01,2991.5,2991.01,2991.2,245202.0
1764479400,2991.21,2991.62,2991.05,2991.06,148836.0
1764479460,2991.05,2991.74,2991.05,2991.73,117846.0
1764479520,2991.74,2993.79,2991.73,2992.55,231098.0
1764479580,2992.56,2992.97,2992.24,2992.56,237426.0
1764479640,2992.55,2995.24,2992.55,2993.75,342292.0
1764479700,2993.75,2997.0,2993.32,2995.56,578182.0
1764479760,2995.56,2995.56,2993.0,2993.01,202252.0
1764479820,2993.01,2993.01,2984.67,2984.85,5265770.0
1764479880,2984.84,2986.02,2984.82,2985.71,1484150.0
1764479940,2985.0,2988.0,2984.2,2987.15,2631612.0
1764480000,2987.15,2987.7,2987.14,2987.52,855840.0
1764480060,2987.52,2987.6,2985.74,2987.59,858464.0
1764480120,2987.59,2987.6,2985.21,2985.21,332480.0
1764480180,2985.21,2986.67,2985.21,2985.53,513124.0
1764480240,2985.53,2985.77,2984.8,2985.74,446812.0
1764480300,2986.12,2988.16,2986.12,2987.42,1413914.0
1764480360,2987.42,2987.7,2986.08,2986.29,304168.0
1764480420,2986.29,2986.81,2986.09,2986.51,168588.0
1764480480,2986.52,2986.71,2986.5,2986.51,226198.0
1764480540,2986.51,2986.78,2984.34,2984.34,376724.0
1764480600,2984.34,2988.33,2984.34,2988.33,1084050.0
1764480660,2988.33,2988.54,2987.41,2988.43,749974.0
1764480720,2988.44,2988.44,2987.3,2987.7,175902.0
1764480780,2987.69,2989.41,2987.69,2989.4,869042.0
1764480840,2989.41,2989.41,2986.0,2986.02,2351944.0
1764480900,2986.02,2988.02,2986.01,2986.52,587772.0
1764480960,2986.53,2986.88,2985.26,2986.48,226650.0
1764481020,2986.47,2986.48,2985.9,2985.9,118484.0
1764481080,2986.08,2988.27,2986.08,2987.84,260760.0
1764481140,2987.77,2988.52,2987.75,2987.75,335892.0
1764481200,2987.76,2988.98,2987.64,2988.82,221346.0
1764481260,2988.81,2989.42,2988.36,2989.41,158680.0
1764481320,2989.41,2989.64,2989.04,2989.06,224250.0
1764481380,2989.07,2990.67,2989.06,2989.49,630450.0
1764481440,2989.49,2989.5,2988.55,2988.55,106172.0
1764481500,2988.55,2988.56,2987.29,2987.89,253972.0
1764481560,2987.89,2988.01,2987.29,2987.94,162562.0
1764481620,2987.93,2988.29,2987.25,2987.95,186416.0
1764481680,2987.95,2991.0,2986.84,2989.61,1338482.0
1764481740,2989.6,2989.61,2988.22,2988.3,292176.0
1764481800,2988.3,2991.98,2988.26,2991.97,867616.0
1764481860,2991.98,2991.98,2991.34,2991.95,709602.0
1764481920,2991.81,2991.82,2991.15,2991.16,628606.0
1764481980,2991.15,2991.15,2990.81,2990.96,132128.0
1764482040,2990.95,2991.76,2990.6,2991.76,128932.0
1764482100,2991.75,2992.79,2991.69,2991.81,770410.0
1764482160,2991.81,2991.82,2991.1,2991.26,217684.0
1764482220,2991.26,2991.82,2991.26,2991.82,114240.0
1764482280,2991.82,2991.9,2990.32,2990.33,236450.0
1764482340,2990.33,2990.61,2990.26,2990.6,74062.0
1764482400,2990.61,2990.92,2990.31,2990.44,191290.0
1764482460,2990.43,2991.15,2990.43,2991.15,113474.0
1764482520,2991.15,2991.54,2990.62,2990.63,382554.0
1764482580,2990.63,2991.2,2990.01,2990.72,133290.0
1764482640,2990.71,2991.01,2989.73,2991.0,275288.0
1764482700,2991.46,2992.79,2991.46,2992.0,231434.0
1764482760,2992.58,2992.7,2991.94,2992.7,279316.0
1764482820,2992.7,2993.0,2991.47,2991.47,177768.0
1764482880,2991.47,2991.48,2988.22,2988.22,308844.0
1764482940,2988.22,2988.22,2986.56,2986.8,260746.0
1764483000,2986.8,2987.92,2986.68,2987.91,236160.0
1764483060,2987.91,2989.5,2987.91,2989.49,629712.0
1764483120,2989.5,2989.5,2988.21,2988.22,173622.0
1764483180,2988.23,2988.23,2987.71,2988.02,170988.0
1764483240,2988.01,2988.22,2987.82,2987.82,109448.0
1764483300,2987.82,2987.82,2986.21,2986.74,176732.0
1764483360,2986.74,2987.2,2985.37,2987.18,378422.0
1764483420,2987.18,2989.29,2987.18,2989.09,371814.0
1764483480,2989.1,2989.19,2988.13,2988.13,175890.0
1764483540,2988.13,2989.29,2988.13,2989.28,148216.0
1764483600,2989.28,2990.27,2989.28,2989.46,183958.0
1764483660,2989.45,2990.75,2988.85,2990.1,396360.0
1764483720,2990.1,2992.33,2990.09,2992.33,417050.0
1764483780,2992.32,2992.65,2991.84,2992.65,327218.0
1764483840,2992.65,2993.78,2992.65,2993.26,703490.0
1764483900,2993.65,2994.95,2992.88,2994.73,1952616.0
1764483960,2994.72,2995.87,2994.72,2995.04,1569786.0
1764484020,2994.99,2995.58,2994.76,2995.54,829162.0
1764484080,2995.54,2995.54,2994.63,2995.44,472152.0
1764484140,2995.44,2996.29,2995.4,2996.29,309652.0
1764484200,2996.28,2998.2,2996.28,2998.0,828356.0
1764484260,2997.81,2997.84,2996.07,2997.68,894856.0
1764484320,2997.69,2999.11,2997.69,2998.7,803974.0
1764484380,2998.71,2998.94,2997.1,2997.11,521858.0
1764484440,2997.1,2999.09,2997.1,2998.78,681842.0
1764484500,2998.77,2998.78,2997.14,2997.15,561264.0
1764484560,2997.3,2998.19,2997.03,2997.61,311424.0
1764484620,2997.61,2998.07,2995.72,2996.63,350556.0
1764484680,2996.63,2997.33,2996.63,2997.33,192064.0
1764484740,2997.33,2997.33,2996.09,2996.69,306182.0
1764484800,2996.7,2997.0,2996.69,2996.85,144834.0
1764484860,2996.85,2996.85,2995.29,2995.99,506448.0
1764484920,2996.3,2996.84,2996.3,2996.64,694560.0
1764484980,2996.64,2996.91,2996.5,2996.66,338900.0
1764485040,2996.51,2996.63,2995.79,2996.59,856882.0
1764485100,2996.6,2996.6,2995.8,2996.59,181992.0
1764485160,2996.59,2998.67,2995.72,2996.07,1081786.0
1764485220,2996.08,2996.39,2995.95,2996.31,216638.0
1764485280,2996.3,2996.48,2995.33,2995.61,456746.0
1764485340,2995.61,2996.31,2995.23,2996.06,194150.0
1764485400,2996.07,2996.37,2995.37,2996.27,360398.0
1764485460,2996.28,2996.74,2995.87,2995.87,277192.0
1764485520,2995.88,2996.59,2995.58,2996.54,129094.0
1764485580,2996.58,2996.58,2995.78,2996.14,68332.0
1764485640,2996.15,2996.5,2996.0,2996.48,150976.0
1764485700,2996.49,2996.49,2995.79,2996.48,410356.0
1764485760,2996.49,2997.12,2996.0,2996.0,145468.0
1764485820,2996.0,2996.65,2996.0,2996.28,99546.0
1764485880,2996.27,2997.68,2996.27,2997.25,590842.0
1764485940,2997.26,2997.26,2996.4,2996.46,81630.0
1764486000,2996.46,2996.81,2995.6,2996.81,137082.0
1764486060,2996.81,2996.81,2994.69,2995.1,272308.0
1764486120,2995.1,2995.6,2995.1,2995.6,64634.0
1764486180,2995.6,2997.46,2995.1,2997.28,158900.0
1764486240,2997.28,2998.28,2997.01,2998.28,296562.0
1764486300,2998.28,2999.0,2998.28,2998.99,409794.0
1764486360,2999.0,2999.07,2997.3,2997.5,251706.0
1764486420,2997.51,2998.77,2997.11,2998.77,183254.0
1764486480,2998.77,2999.07,2998.34,2998.34,200454.0
1764486540,2998.14,2998.34,2997.53,2997.73,197880.0
1764486600,2997.73,2998.75,2997.73,2998.75,308630.0
1764486660,2998.87,2999.92,2998.77,2999.92,380832.0
1764486720,2999.92,3001.24,2999.91,3001.11,970950.0
1764486780,3001.11,3001.36,3000.23,3000.71,643714.0
1764486840,3000.45,3000.54,2999.94,3000.3,305488.0
1764486900,3000.29,3000.5,3000.04,3000.5,185642.0
1764486960,3000.5,3000.5,2999.14,2999.99,248806.0
1764487020,2999.99,3001.0,2999.95,2999.96,197130.0
1764487080,2999.96,3000.78,2999.21,3000.47,325772.0
1764487140,3000.47,3001.99,3000.47,3001.61,288908.0
1764487200,3001.62,3001.62,2999.74,3000.31,550466.0
1764487260,3000.31,3000.31,2999.42,2999.76,184492.0
1764487320,2999.76,3000.0,2999.7,3000.0,153886.0
1764487380,2999.99,3000.3,2999.26,2999.74,247826.0
1764487440,2999.75,3000.29,2999.74,3000.29,122700.0
1764487500,3000.28,3000.84,2999.9,3000.48,297790.0
1764487560,3000.56,3001.67,3000.56,3001.67,1120564.0
1764487620,3001.66,3003.25,3001.66,3002.86,1624356.0
1764487680,3002.85,3003.88,3002.53,3003.87,615674.0
1764487740,3003.87,3003.89,3002.24,3002.52,565230.0
1764487800,3002.52,3002.8,3001.7,3001.71,538060.0
1764487860,3001.7,3002.77,3001.69,3002.77,195508.0
1764487920,3002.77,3003.68,3002.4,3003.48,216792.0
1764487980,3003.49,3003.49,3002.54,3003.48,234210.0
1764488040,3003.48,3003.48,3002.84,3003.0,247724.0
1764488100,3002.99,3004.0,3002.99,3003.15,466178.0
1764488160,3003.16,3004.9,3002.77,3003.77,608754.0
1764488220,3003.76,3006.91,3003.76,3004.58,1778956.0
1764488280,3004.57,3004.58,3004.32,3004.39,149512.0
1764488340,3004.38,3005.76,3003.52,3003.52,409194.0
1764488400,3003.51,3003.52,3002.67,3003.47,421334.0
1764488460,3003.46,3003.47,3002.92,3003.46,107622.0
1764488520,3003.47,3003.47,3001.69,3002.41,266366.0
1764488580,3002.42,3002.42,3001.99,3002.3,252560.0
1764488640,3002.29,3002.92,3002.29,3002.44,292230.0
1764488700,3002.44,3004.49,3002.18,3003.76,578610.0
1764488760,3003.76,3003.99,3002.87,3003.34,146738.0
1764488820,3003.45,3006.99,3003.45,3006.83,1400072.0
1764488880,3006.82,3006.99,3005.43,3005.94,501294.0
1764488940,3005.95,3006.79,3005.81,3006.59,512558.0
1764489000,3006.6,3007.58,3005.0,3005.86,1529020.0
1764489060,3005.86,3006.4,3005.0,3005.0,470216.0
1764489120,3004.54,3005.12,3004.54,3005.12,199210.0
1764489180,3005.11,3005.85,3004.64,3004.67,275878.0
1764489240,3004.67,3005.32,3004.34,3004.5,367878.0
1764489300,3004.51,3004.51,3003.41,3003.59,234294.0
1764489360,3003.61,3004.96,3003.6,3004.87,333554.0
1764489420,3004.88,3004.88,3004.03,3004.39,183318.0
1764489480,3004.38,3004.6,3003.75,3003.75,299424.0
1764489540,3003.75,3003.83,3003.53,3003.53,272154.0
1764489600,3003.53,3004.1,3002.85,3003.49,613094.0
1764489660,3003.49,3003.5,3002.53,3003.43,297878.0
1764489720,3003.43,3005.49,3003.43,3004.33,1166022.0
1764489780,3004.34,3005.42,3004.29,3004.34,389436.0
1764489840,3004.34,3004.35,3001.89,3001.9,332912.0
1764489900,3001.9,3003.05,3001.59,3002.47,242480.0
1764489960,3002.47,3002.92,3002.04,3002.91,235142.0
1764490020,3002.92,3004.0,3002.4,3004.0,812760.0
1764490080,3003.99,3004.55,3003.13,3003.14,140890.0
1764490140,3003.13,3004.05,3003.13,3003.92,472302.0
1764490200,3004.0,3004.91,3003.66,3004.9,288366.0
1764490260,3004.9,3005.0,3003.58,3003.59,330642.0
1764490320,3003.58,3003.59,3001.78,3002.05,395642.0
1764490380,3002.05,3002.06,3001.59,3002.0,152784.0
1764490440,3002.0,3002.7,3001.99,3002.25,317058.0
1764490500,3002.25,3002.25,3001.38,3002.04,188918.0
1764490560,3002.04,3002.63,3001.0,3001.01,311390.0
1764490620,3001.0,3002.0,3000.97,3001.73,244874.0
1764490680,3001.74,3001.92,3000.86,3001.92,555224.0
1764490740,3001.91,3003.99,3001.91,3003.99,355624.0
1764490800,3003.99,3005.0,3003.99,3004.74,478960.0
1764490860,3004.74,3006.0,3004.12,3006.0,700034.0
1764490920,3005.99,3007.03,3005.39,3005.92,2433878.0
1764490980,3005.92,3016.98,3005.67,3016.47,4337360.0
1764491040,3016.47,3018.12,3011.66,3013.8,11129486.0
1764491100,3013.72,3014.31,3010.0,3012.66,2535412.0
1764491160,3012.76,3013.0,3010.34,3012.21,1145654.0
1764491220,3012.2,3013.29,3010.07,3011.11,696918.0
1764491280,3011.65,3011.73,3008.5,3008.51,1602124.0
1764491340,3008.27,3008.28,3007.0,3007.36,924784.0
1764491400,3007.36,3010.67,3005.51,3007.31,2620956.0
1764491460,3007.31,3008.27,3004.08,3008.23,3105732.0
1764491520,3008.23,3008.47,3006.91,3007.66,643706.0
1764491580,3007.67,3011.5,3007.66,3010.51,1409598.0
1764491640,3010.46,3010.46,3009.53,3010.2,631138.0
1764491700,3010.5,3010.64,3007.31,3007.32,534994.0
1764491760,3007.32,3007.32,3003.16,3004.0,1356996.0
1764491820,3004.0,3005.73,3003.61,3005.24,1201616.0
1764491880,3005.25,3006.39,3005.1,3005.52,274896.0
1764491940,3005.52,3005.77,3004.64,3004.65,303536.0
1764492000,3004.8,3006.22,3004.67,3004.67,360704.0
1764492060,3004.64,3007.35,3004.09,3007.35,288132.0
1764492120,3006.73,3011.15,3006.06,3010.99,2270352.0
1764492180,3010.84,3011.37,3010.14,3010.35,2143312.0
1764492240,3010.35,3010.35,3009.69,3010.24,1870464.0
1764492300,3010.23,3010.33,3007.98,3008.24,963130.0
1764492360,3008.24,3008.99,3005.95,3006.0,425956.0
1764492420,3006.19,3006.49,3005.99,3006.29,226154.0
1764492480,3006.3,3006.9,3006.0,3006.31,247802.0
1764492540,3006.31,3007.4,3006.31,3006.78,417684.0
1764492600,3006.79,3008.84,3006.75,3008.37,253136.0
1764492660,3008.1,3008.8,3006.9,3007.77,363080.0
1764492720,3008.09,3009.76,3008.06,3009.64,223018.0
1764492780,3009.65,3009.65,3007.56,3008.19,147454.0
1764492840,3008.32,3008.32,3006.8,3007.39,165242.0
1764492900,3007.39,3008.01,3007.0,3007.56,375618.0
1764492960,3007.55,3007.68,3005.75,3006.15,486712.0
1764493020,3006.16,3007.56,3005.04,3005.4,1109934.0
1764493080,3005.39,3006.0,3005.28,3005.55,208376.0
1764493140,3005.51,3005.7,3005.28,3005.53,235266.0
1764493200,3005.52,3006.17,3004.62,3004.77,434420.0
1764493260,3004.76,3004.92,3003.3,3004.42,852988.0
1764493320,3004.42,3004.84,3003.07,3004.83,307986.0
1764493380,3004.83,3004.84,3003.47,3004.81,462260.0
1764493440,3004.81,3005.42,3003.78,3005.42,251482.0
1764493500,3005.6,3006.62,3004.88,3004.89,232382.0
1764493560,3004.88,3006.54,3004.06,3006.54,652320.0
1764493620,3006.54,3007.25,3006.3,3007.03,277100.0
1764493680,3007.03,3007.42,3005.21,3006.0,236290.0
1764493740,3006.21,3008.41,3006.21,3008.4,296478.0
1764493800,3008.41,3008.41,3007.55,3007.85,406476.0
1764493860,3007.84,3013.66,3007.3,3012.34,1161700.0
1764493920,3012.34,3012.72,3008.73,3009.27,1769232.0
1764493980,3009.27,3011.84,3009.27,3011.14,726432.0
1764494040,3011.15,3011.28,3008.76,3008.98,714194.0
1764494100,3008.98,3012.28,3008.55,3008.82,1027512.0
1764494160,3008.65,3009.26,3006.0,3007.51,934064.0
1764494220,3007.52,3007.8,3006.3,3006.31,364138.0
1764494280,3006.31,3006.48,3005.36,3006.26,476086.0
1764494340,3006.26,3008.72,3006.26,3008.71,443418.0
1764494400,3008.71,3009.83,3008.57,3009.36,342942.0
1764494460,3009.36,3009.77,3007.34,3007.35,210086.0
1764494520,3007.34,3008.29,3006.86,3008.29,418298.0
1764494580,3008.33,3008.5,3007.65,3008.5,542494.0
1764494640,3008.5,3008.5,3006.43,3006.58,435970.0
1764494700,3006.58,3007.07,3005.54,3005.55,227046.0
1764494760,3005.54,3005.55,3003.0,3004.6,1643660.0
1764494820,3004.73,3005.45,3004.64,3004.86,345992.0
1764494880,3004.87,3006.82,3004.85,3006.8,181210.0
1764494940,3006.81,3006.81,3005.82,3005.83,195538.0
1764495000,3005.83,3006.51,3004.57,3004.58,355598.0
1764495060,3004.58,3004.78,3004.0,3004.01,290794.0
1764495120,3004.0,3004.67,3003.09,3004.66,1549222.0
1764495180,3004.66,3005.29,3003.82,3005.29,358778.0
1764495240,3005.3,3006.37,3005.29,3006.36,237058.0
1764495300,3006.36,3006.92,3005.77,3006.45,248692.0
1764495360,3006.45,3006.47,3004.14,3004.15,146538.0
1764495420,3004.51,3006.62,3004.15,3004.9,532016.0
1764495480,3004.9,3006.12,3004.89,3005.5,199032.0
1764495540,3005.5,3005.99,3005.41,3005.57,91370.0
1764495600,3005.57,3006.91,3005.17,3006.75,418202.0
1764495660,3006.72,3007.63,3006.26,3007.09,231232.0
1764495720,3007.09,3007.17,3005.67,3005.99,194006.0
1764495780,3006.0,3008.28,3005.99,3008.18,306700.0
1764495840,3008.18,3008.41,3007.89,3008.0,153766.0
1764495900,3008.08,3009.06,3007.98,3008.25,237522.0
1764495960,3008.26,3008.31,3007.5,3008.3,398360.0
1764496020,3008.3,3009.08,3006.81,3006.81,201474.0
1764496080,3006.81,3007.24,3005.75,3005.75,274446.0
1764496140,3005.76,3005.76,3004.02,3004.93,581922.0
1764496200,3004.93,3005.9,3004.45,3004.46,122110.0
1764496260,3004.46,3005.33,3004.01,3004.63,394456.0
1764496320,3004.63,3005.65,3004.62,3005.0,149424.0
1764496380,3005.0,3005.86,3004.91,3005.64,107342.0
1764496440,3005.64,3006.12,3005.28,3006.12,113116.0
1764496500,3006.11,3006.53,3006.05,3006.05,86130.0
1764496560,3006.06,3007.83,3006.05,3007.83,115078.0
1764496620,3007.82,3009.0,3007.5,3008.9,456504.0
1764496680,3008.9,3009.37,3008.4,3008.74,290342.0
1764496740,3008.74,3008.74,3008.21,3008.37,144996.0
1764496800,3008.22,3008.79,3007.71,3008.79,525176.0
1764496860,3008.79,3009.47,3008.51,3009.47,401370.0
1764496920,3009.46,3009.98,3006.53,3006.53,459890.0
1764496980,3006.61,3007.52,3006.21,3007.51,233030.0
1764497040,3007.62,3007.63,3005.79,3005.81,504812.0
1764497100,3005.81,3005.82,3005.12,3005.25,299626.0
1764497160,3005.25,3005.52,3004.25,3004.76,661396.0
1764497220,3004.76,3005.56,3004.38,3005.4,234042.0
1764497280,3005.41,3005.41,3005.0,3005.27,133706.0
1764497340,3005.26,3005.61,3005.02,3005.17,88228.0
1764497400,3005.17,3005.37,3005.09,3005.13,385390.0
1764497460,3005.13,3005.8,3005.0,3005.79,237554.0
1764497520,3005.79,3006.99,3005.79,3006.98,278358.0
1764497580,3006.98,3006.99,3006.7,3006.77,85260.0
1764497640,3006.78,3006.78,3006.16,3006.46,105528.0
1764497700,3006.45,3007.0,3004.91,3004.92,246850.0
1764497760,3004.92,3005.53,3004.9,3005.26,198602.0
1764497820,3005.26,3006.61,3005.25,3006.37,233950.0
1764497880,3006.45,3007.76,3006.42,3006.76,200694.0
1764497940,3006.94,3008.37,3006.93,3008.37,263906.0
1764498000,3008.37,3009.57,3008.15,3009.21,329516.0
1764498060,3009.22,3009.22,3007.5,3008.35,102102.0
1764498120,3008.35,3008.43,3006.53,3006.83,166118.0
1764498180,3006.83,3007.62,3006.74,3007.28,115616.0
1764498240,3007.27,3007.28,3007.25,3007.26,30922.0
1764498300,3007.26,3009.31,3007.26,3009.31,302158.0
1764498360,3009.31,3009.31,3008.28,3008.78,162782.0
1764498420,3008.77,3008.78,3008.52,3008.52,65916.0
1764498480,3008.52,3009.66,3008.52,3009.66,261396.0
1764498540,3009.65,3009.69,3009.14,3009.68,219074.0
1764498600,3009.68,3009.69,3007.41,3007.99,312270.0
1764498660,3008.0,3008.0,3006.63,3007.47,216462.0
1764498720,3007.47,3009.49,3006.97,3008.71,230446.0
1764498780,3009.03,3009.03,3007.52,3008.28,164644.0
1764498840,3008.28,3008.28,3006.57,3006.57,191756.0
1764498900,3006.57,3007.52,3006.57,3006.79,204500.0
1764498960,3006.79,3008.1,3006.63,3008.1,210594.0
1764499020,3008.1,3008.45,3006.92,3008.02,118672.0
1764499080,3008.01,3008.5,3008.01,3008.35,74178.0
1764499140,3008.36,3008.36,3006.57,3006.57,100008.0
1764499200,3006.57,3007.53,3006.57,3007.52,90804.0
1764499260,3007.53,3007.53,3006.68,3006.97,166764.0
1764499320,3006.96,3006.97,3006.12,3006.12,65862.0
1764499380,3006.12,3008.01,3006.04,3007.32,274736.0
1764499440,3007.31,3007.61,3006.59,3006.81,201150.0
1764499500,3006.8,3007.23,3006.63,3006.95,120838.0
1764499560,3006.95,3006.95,3005.18,3006.36,414574.0
1764499620,3006.35,3008.43,3006.28,3008.43,118636.0
1764499680,3008.42,3009.06,3008.42,3009.06,372640.0
1764499740,3009.05,3009.2,3008.75,3008.89,388072.0
1764499800,3008.89,3008.89,3007.49,3008.0,701808.0
1764499860,3008.0,3008.61,3007.53,3008.33,159958.0
1764499920,3008.33,3008.46,3007.47,3008.41,99762.0
1764499980,3008.42,3008.45,3007.8,3007.91,71998.0
1764500040,3007.9,3007.91,3006.79,3007.15,103452.0
1764500100,3007.15,3007.74,3007.14,3007.74,105074.0
1764500160,3007.77,3008.74,3007.74,3008.58,164834.0
1764500220,3008.58,3008.58,3007.51,3008.21,174728.0
1764500280,3008.22,3008.49,3008.0,3008.26,95222.0
1764500340,3008.27,3008.27,3007.65,3007.93,97604.0
1764500400,3007.93,3008.31,3007.49,3007.85,205470.0
1764500460,3007.85,3007.86,3006.04,3007.2,971188.0
1764500520,3007.19,3008.46,3006.9,3008.45,170198.0
1764500580,3008.45,3009.25,3008.25,3008.28,201992.0
1764500640,3008.28,3008.83,3008.0,3008.72,183798.0
1764500700,3008.72,3008.72,3007.68,3008.46,136368.0
1764500760,3008.45,3011.88,3008.38,3011.41,730268.0
1764500820,3011.41,3011.42,3009.75,3010.3,347044.0
1764500880,3010.29,3015.61,3010.07,3013.29,4848950.0
1764500940,3013.29,3013.66,3009.74,3009.95,2288478.0
1764501000,3009.95,3011.52,3009.95,3011.51,1373034.0
1764501060,3011.22,3011.5,3010.06,3011.3,1169366.0
1764501120,3011.3,3011.31,3010.28,3010.28,1288688.0
1764501180,3010.28,3010.78,3007.87,3008.05,822500.0
1764501240,3008.05,3008.41,3007.51,3007.7,470286.0
1764501300,3007.7,3007.92,3007.69,3007.84,360600.0
1764501360,3007.83,3007.83,3005.38,3005.71,1446492.0
1764501420,3005.71,3005.71,3004.34,3004.65,1036626.0
1764501480,3004.66,3005.79,3004.5,3005.3,414764.0
1764501540,3005.3,3005.31,3003.7,3003.7,715992.0
1764501600,3003.71,3005.25,3003.64,3005.03,335094.0
1764501660,3005.02,3005.26,3003.93,3003.94,185770.0
1764501720,3003.94,3004.74,3002.25,3002.45,1951032.0
1764501780,3002.46,3003.25,3001.66,3003.0,525468.0
1764501840,3002.99,3004.0,3002.7,3003.73,249776.0
1764501900,3003.53,3004.33,3003.0,3003.01,280576.0
1764501960,3003.0,3003.01,3001.6,3002.6,467028.0
1764502020,3002.59,3003.31,3002.32,3002.32,385386.0
1764502080,3002.3,3003.3,3002.29,3002.86,120394.0
1764502140,3002.86,3003.45,3002.85,3003.44,143108.0
1764502200,3003.44,3004.44,3003.44,3003.86,223688.0
1764502260,3003.87,3003.87,3001.8,3001.8,542228.0
1764502320,3001.81,3001.81,2999.68,3000.93,1616804.0
1764502380,3000.94,3002.0,3000.72,3001.5,633364.0
1764502440,3001.46,3002.34,3001.24,3001.82,746132.0
1764502500,3001.81,3002.41,3000.4,3000.41,445692.0
1764502560,3000.4,3001.81,3000.4,3001.46,364126.0
1764502620,3001.46,3001.48,3000.52,3001.27,338930.0
1764502680,3001.27,3002.05,3001.26,3001.6,297348.0
1764502740,3001.61,3003.95,3001.6,3003.3,262256.0
1764502800,3003.3,3004.91,3003.2,3004.91,326918.0
1764502860,3004.9,3004.91,3002.9,3003.88,538912.0
1764502920,3003.89,3004.63,3003.62,3004.63,197178.0
1764502980,3004.63,3005.65,3004.63,3005.65,243210.0
1764503040,3005.65,3005.65,3004.59,3004.59,277506.0
1764503100,3004.59,3005.12,3004.4,3004.87,186934.0
1764503160,3004.87,3004.99,3003.63,3003.63,465166.0
1764503220,3003.64,3004.72,3003.6,3004.38,172130.0
1764503280,3004.39,3005.45,3004.38,3004.44,582550.0
1764503340,3004.45,3005.2,3002.1,3002.11,185410.0
1764503400,3002.1,3002.11,3000.14,3000.14,471134.0
1764503460,2999.75,3000.94,2998.05,3000.2,3825898.0
1764503520,3000.2,3000.2,2999.53,3000.16,398828.0
1764503580,3000.17,3000.28,2997.95,2999.68,844084.0
1764503640,2999.68,3002.3,2999.68,3002.24,347352.0
1764503700,3002.23,3003.01,3002.23,3002.56,220540.0
1764503760,3002.57,3002.82,3001.7,3002.06,843908.0
1764503820,3002.07,3002.7,3001.89,3002.4,294052.0
1764503880,3002.4,3003.53,3001.92,3001.93,278810.0
1764503940,3001.92,3001.93,3001.36,3001.76,214690.0
1764504000,3001.77,3002.35,3001.31,3002.34,219984.0
1764504060,3002.34,3002.6,3000.67,3001.78,376266.0
1764504120,3001.78,3002.17,3000.0,3000.01,249644.0
1764504180,3000.0,3000.1,2998.38,2999.6,645530.0
1764504240,2999.6,3000.16,2998.8,3000.08,276288.0
1764504300,3000.28,3001.96,3000.17,3001.92,415752.0
1764504360,3001.92,3003.59,3001.51,3003.01,316042.0
1764504420,3003.0,3003.04,3001.92,3002.69,199012.0
1764504480,3002.68,3003.19,3001.94,3002.05,182532.0
1764504540,3002.04,3002.6,3001.62,3002.6,650938.0
1764504600,3002.59,3003.87,3002.59,3003.54,617676.0
1764504660,3003.54,3004.99,3003.3,3004.99,315764.0
1764504720,3004.99,3005.85,3004.99,3005.4,570576.0
1764504780,3005.4,3007.31,3005.4,3006.98,1052994.0
1764504840,3006.97,3007.22,3006.11,3006.22,1048808.0
1764504900,3006.22,3008.02,3006.22,3007.14,1033560.0
1764504960,3007.14,3009.0,3007.14,3008.99,670248.0
1764505020,3008.98,3010.36,3008.0,3008.65,1547844.0
1764505080,3008.65,3009.15,3007.6,3008.09,740506.0
1764505140,3008.1,3008.3,3007.61,3008.24,190482.0
1764505200,3008.23,3008.6,3007.56,3007.95,430280.0
1764505260,3007.92,3008.07,3006.68,3007.83,666128.0
1764505320,3007.83,3009.5,3007.83,3009.5,307544.0
1764505380,3009.49,3010.37,3009.11,3009.6,240096.0
1764505440,3009.59,3010.31,3009.59,3010.11,474764.0
1764505500,3010.1,3010.12,3009.7,3009.79,467138.0
1764505560,3009.79,3009.79,3009.0,3009.27,389906.0
1764505620,3009.27,3009.87,3009.2,3009.64,142574.0
1764505680,3009.64,3009.64,3008.74,3008.75,227974.0
1764505740,3008.74,3008.75,3008.03,3008.25,204464.0
1764505800,3008.26,3008.75,3006.21,3006.42,636684.0
1764505860,3006.29,3007.52,3005.98,3007.52,562562.0
1764505920,3007.52,3007.88,3006.99,3006.99,522234.0
1764505980,3006.99,3007.56,3006.75,3007.56,184038.0
1764506040,3007.76,3008.08,3007.0,3007.03,141876.0
1764506100,3007.02,3008.51,3007.02,3008.09,171778.0
1764506160,3008.08,3008.87,3008.08,3008.87,407274.0
1764506220,3008.98,3009.56,3008.5,3008.96,139114.0
1764506280,3008.97,3010.22,3008.97,3010.22,443356.0
1764506340,3010.21,3010.23,3009.45,3009.61,532098.0
1764506400,3009.62,3010.41,3009.61,3010.4,214150.0
1764506460,3010.4,3014.4,3010.4,3013.68,1862092.0
1764506520,3013.68,3016.51,3012.43,3016.28,2098544.0
1764506580,3016.64,3027.37,3016.64,3020.12,10917006.0
1764506640,3020.02,3024.99,3020.01,3024.99,2991362.0
1764506700,3024.99,3027.0,3021.07,3027.0,3280990.0
1764506760,3027.19,3032.46,3026.95,3027.66,10999494.0
1764506820,3027.53,3027.76,3023.83,3025.6,2731120.0
1764506880,3025.6,3025.77,3023.36,3024.99,3335228.0
1764506940,3026.28,3026.52,3024.05,3024.49,2899816.0
1764507000,3024.49,3024.95,3022.47,3022.8,3339374.0
1764507060,3022.8,3024.99,3022.64,3024.81,2701322.0
1764507120,3024.81,3025.02,3024.17,3024.46,875626.0
1764507180,3024.28,3025.6,3023.5,3025.37,937408.0
1764507240,3025.18,3025.99,3024.84,3024.96,617292.0
1764507300,3024.96,3025.36,3023.98,3024.15,672524.0
1764507360,3024.31,3025.44,3024.31,3024.6,441718.0
1764507420,3024.6,3025.0,3023.53,3024.0,537254.0
1764507480,3024.0,3026.5,3023.99,3025.35,1210088.0
1764507540,3025.35,3025.36,3023.53,3024.59,813070.0
1764507600,3024.59,3026.19,3023.46,3024.56,1416188.0
1764507660,3024.56,3024.87,3022.71,3023.1,923450.0
1764507720,3023.19,3024.0,3022.17,3023.9,594644.0
1764507780,3023.9,3026.71,3023.26,3025.91,1020426.0
1764507840,3025.89,3025.9,3024.44,3024.5,533496.0
1764507900,3024.51,3025.33,3023.95,3024.38,620208.0
1764507960,3024.39,3024.39,3021.26,3022.1,1457730.0
1764508020,3022.1,3022.59,3021.41,3022.45,488120.0
1764508080,3022.44,3022.8,3021.43,3022.8,669354.0
1764508140,3022.88,3023.09,3021.98,3022.99,744706.0
1764508200,3022.72,3023.04,3021.68,3022.8,550308.0
1764508260,3022.8,3023.0,3021.66,3023.0,307338.0
1764508320,3022.99,3023.98,3022.77,3023.41,303328.0
1764508380,3023.42,3023.45,3022.34,3023.38,243400.0
1764508440,3023.38,3023.79,3023.11,3023.4,317108.0
1764508500,3023.4,3030.99,3023.4,3028.58,2689708.0
1764508560,3028.5,3028.68,3027.03,3028.58,881292.0
1764508620,3028.67,3029.0,3026.55,3027.29,812998.0
1764508680,3027.29,3034.18,3027.29,3033.73,3499674.0
1764508740,3033.62,3036.72,3032.03,3036.1,3935388.0
1764508800,3036.15,3038.31,3035.89,3038.3,4804398.0
1764508860,3038.3,3042.65,3038.3,3041.86,7811898.0
1764508920,3041.86,3041.86,3037.43,3038.88,2576684.0
1764508980,3038.88,3046.54,3037.26,3045.07,6828864.0
1764509040,3044.86,3047.24,3042.5,3046.81,4945724.0
1764509100,3046.6,3048.88,3041.18,3041.75,3526610.0
1764509160,3041.75,3043.1,3040.84,3042.87,2492148.0
1764509220,3042.88,3044.42,3041.39,3042.99,1876336.0
1764509280,3042.88,3044.88,3041.91,3044.75,1066818.0
1764509340,3044.75,3046.16,3043.74,3045.37,1449342.0
1764509400,3045.37,3045.77,3041.94,3042.44,3099470.0
1764509460,3042.44,3045.4,3041.25,3044.94,1898990.0
1764509520,3044.67,3048.13,3042.2,3044.1,3229672.0
1764509580,3044.22,3044.97,3043.01,3044.03,1829112.0
1764509640,3044.03,3044.6,3042.91,3044.19,728124.0
1764509700,3044.66,3048.17,3044.19,3046.91,2609806.0
1764509760,3046.91,3049.38,3046.91,3047.33,1703918.0
1764509820,3047.16,3047.47,3045.47,3046.88,892684.0
1764509880,3046.88,3048.16,3046.2,3046.56,1131426.0
1764509940,3046.32,3051.89,3046.27,3049.3,4348746.0
1764510000,3049.16,3050.79,3047.5,3050.2,1461312.0
1764510060,3050.5,3050.5,3044.02,3044.64,3366142.0
1764510120,3044.96,3045.8,3044.03,3045.79,1030932.0
1764510180,3045.44,3045.52,3042.57,3043.43,1578468.0
1764510240,3043.43,3043.77,3041.9,3043.02,1329680.0
1764510300,3043.01,3044.86,3042.7,3043.49,1480246.0
1764510360,3043.5,3044.74,3043.2,3044.05,580636.0
1764510420,3044.06,3045.58,3043.55,3045.18,1826014.0
1764510480,3045.19,3045.46,3042.0,3042.3,713912.0
1764510540,3042.55,3042.55,3038.92,3039.94,3691030.0
1764510600,3040.08,3042.71,3039.99,3040.59,2128016.0
1764510660,3040.59,3042.46,3040.07,3042.46,1110952.0
1764510720,3042.46,3042.46,3040.55,3041.09,1382604.0
1764510780,3041.09,3042.31,3041.04,3042.2,866906.0
1764510840,3042.2,3046.81,3042.19,3046.62,1164158.0
1764510900,3046.61,3047.5,3046.4,3047.49,1074098.0
1764510960,3047.5,3048.44,3045.98,3048.44,1413726.0
1764511020,3048.43,3048.44,3046.23,3046.44,727862.0
1764511080,3046.44,3046.45,3045.72,3046.45,580620.0
1764511140,3046.45,3047.93,3046.45,3047.93,644250.0
1764511200,3047.93,3049.99,3046.22,3046.22,2496790.0
1764511260,3046.22,3046.59,3044.54,3044.99,1008214.0
1764511320,3044.99,3045.97,3043.87,3044.31,1387080.0
1764511380,3044.31,3045.09,3043.25,3044.95,946084.0
1764511440,3044.94,3045.0,3044.33,3044.46,451444.0
1764511500,3044.3,3045.59,3044.12,3044.13,473606.0
1764511560,3044.01,3045.15,3043.45,3044.83,692642.0
1764511620,3044.82,3044.84,3043.8,3044.08,746160.0
1764511680,3044.09,3044.84,3042.35,3042.35,934866.0
1764511740,3042.35,3043.46,3041.48,3043.32,703850.0
1764511800,3043.32,3043.32,3042.4,3042.58,391612.0
1764511860,3042.58,3042.58,3041.33,3042.46,748650.0
1764511920,3042.45,3042.7,3041.88,3042.7,573786.0
1764511980,3042.7,3043.37,3042.17,3042.99,474362.0
1764512040,3042.99,3044.57,3042.99,3044.51,345606.0
1764512100,3044.51,3044.89,3041.55,3041.99,897608.0
1764512160,3041.99,3043.65,3041.19,3041.21,902502.0
1764512220,3041.2,3042.09,3040.71,3040.95,1069466.0
1764512280,3040.72,3041.14,3039.28,3039.59,1072624.0
1764512340,3039.59,3039.9,3036.65,3036.76,2427450.0
1764512400,3036.55,3038.68,3035.47,3038.39,2823450.0
1764512460,3038.39,3038.4,3035.9,3036.2,949998.0
1764512520,3036.2,3036.2,3032.59,3034.48,2923242.0
1764512580,3034.47,3036.1,3034.45,3036.09,1157708.0
1764512640,3036.52,3038.59,3036.52,3038.18,445902.0
1764512700,3038.19,3039.88,3038.17,3039.46,632722.0
1764512760,3039.46,3039.6,3038.7,3038.71,256274.0
1764512820,3038.71,3039.48,3038.2,3039.48,239676.0
1764512880,3039.48,3039.48,3037.73,3038.01,322346.0
1764512940,3038.01,3038.62,3037.55,3037.82,249272.0
1764513000,3037.87,3038.0,3036.16,3036.78,495730.0
1764513060,3036.95,3038.47,3036.95,3037.21,561854.0
1764513120,3037.21,3037.37,3034.85,3034.85,759984.0
1764513180,3034.85,3036.84,3034.85,3036.84,894956.0
1764513240,3036.84,3037.36,3034.41,3034.6,1527080.0
1764513300,3034.6,3034.61,3033.67,3033.67,608522.0
1764513360,3033.67,3036.76,3032.09,3034.11,3314734.0
1764513420,3034.11,3034.62,3032.58,3032.59,1446332.0
1764513480,3032.5,3032.67,3027.16,3028.24,3076392.0
1764513540,3028.24,3029.47,3027.83,3028.12,1720248.0
1764513600,3028.12,3028.92,3027.0,3028.63,2110974.0
1764513660,3028.92,3029.79,3026.8,3027.99,1287432.0
1764513720,3028.17,3029.56,3027.91,3028.33,2322970.0
1764513780,3028.33,3029.14,3027.32,3027.92,766472.0
1764513840,3027.95,3027.98,3027.0,3027.94,720328.0
1764513900,3027.94,3027.94,3026.02,3026.41,741536.0
1764513960,3026.41,3029.69,3026.41,3029.64,1093336.0
1764514020,3029.96,3031.56,3029.96,3031.36,1514198.0
1764514080,3031.35,3032.31,3030.39,3030.93,1037328.0
1764514140,3030.92,3031.98,3030.92,3031.8,564774.0
1764514200,3031.8,3033.27,3030.92,3031.43,1060594.0
1764514260,3031.44,3031.71,3030.17,3031.25,399930.0
1764514320,3031.26,3032.0,3030.47,3031.54,241960.0
1764514380,3031.43,3031.43,3030.3,3030.62,578902.0
1764514440,3030.62,3034.4,3030.62,3033.89,666174.0
1764514500,3033.89,3033.97,3032.53,3032.73,477874.0
1764514560,3032.73,3032.76,3031.94,3031.95,250784.0
1764514620,3031.73,3033.2,3031.72,3032.29,294690.0
1764514680,3032.28,3033.88,3032.28,3033.87,290028.0
1764514740,3033.87,3036.8,3033.87,3036.64,1557032.0
1764514800,3036.64,3036.64,3034.0,3034.0,562560.0
1764514860,3033.87,3034.5,3033.36,3034.18,446520.0
1764514920,3034.17,3034.18,3031.5,3031.64,565978.0
1764514980,3031.64,3032.55,3029.62,3030.38,634778.0
1764515040,3030.09,3030.78,3029.45,3029.64,1386946.0
1764515100,3029.64,3029.75,3025.55,3025.88,2138740.0
1764515160,3025.56,3025.56,3023.09,3023.8,3040060.0
1764515220,3023.79,3025.27,3023.18,3024.22,1573850.0
1764515280,3024.22,3025.82,3024.0,3025.38,515866.0
1764515340,3025.57,3026.43,3024.93,3026.34,1149362.0
1764515400,3026.28,3026.72,3026.1,3026.59,377120.0
1764515460,3026.59,3027.86,3026.04,3026.79,524042.0
1764515520,3026.69,3029.0,3026.54,3027.59,427782.0
1764515580,3027.9,3028.13,3026.63,3026.65,232584.0
1764515640,3026.65,3028.99,3026.65,3028.99,651290.0
1764515700,3029.0,3030.2,3028.42,3029.54,1167944.0
1764515760,3029.55,3029.55,3026.59,3027.58,893382.0
1764515820,3027.43,3027.43,3024.74,3024.75,695168.0
1764515880,3024.75,3025.98,3024.13,3025.88,981848.0
1764515940,3026.11,3030.58,3025.88,3030.57,531040.0
1764516000,3030.61,3033.11,3030.59,3031.55,816506.0
1764516060,3031.36,3031.65,3030.59,3031.64,396158.0
1764516120,3031.64,3032.73,3031.22,3032.59,252290.0
1764516180,3032.6,3034.2,3032.59,3033.51,1028408.0
1764516240,3033.66,3034.1,3033.06,3034.1,251206.0
1764516300,3033.8,3033.8,3032.61,3033.18,592028.0
1764516360,3033.17,3033.33,3031.86,3032.37,425268.0
1764516420,3032.38,3035.71,3032.37,3034.51,1112522.0
1764516480,3034.51,3035.11,3034.08,3034.54,362058.0
1764516540,3034.5,3034.51,3034.14,3034.46,179844.0
1764516600,3034.47,3034.89,3032.93,3033.29,563890.0
1764516660,3033.29,3033.3,3029.28,3029.43,524638.0
1764516720,3029.44,3029.44,3025.99,3027.14,2126504.0
1764516780,3027.15,3027.45,3026.0,3026.81,786612.0
1764516840,3026.81,3027.2,3025.27,3026.83,679008.0
1764516900,3026.83,3027.73,3026.71,3026.81,715700.0
1764516960,3026.81,3027.17,3025.81,3025.81,292918.0
1764517020,3025.81,3028.52,3025.76,3028.13,500082.0
1764517080,3028.12,3028.12,3026.36,3027.04,525548.0
1764517140,3026.85,3027.53,3026.64,3027.52,303690.0
1764517200,3027.53,3027.53,3026.15,3026.49,551932.0
1764517260,3026.49,3027.22,3026.22,3027.21,260712.0
1764517320,3027.22,3028.68,3027.16,3028.25,447150.0
1764517380,3028.25,3029.21,3027.93,3029.21,243668.0
1764517440,3029.61,3029.61,3026.95,3027.02,738312.0
1764517500,3027.02,3028.77,3025.17,3025.18,734924.0
1764517560,3025.37,3027.0,3025.36,3026.99,599868.0
1764517620,3026.99,3027.21,3026.51,3027.2,249050.0
1764517680,3027.66,3030.0,3027.65,3029.59,939780.0
1764517740,3029.58,3029.94,3029.13,3029.87,156394.0
1764517800,3029.48,3030.45,3028.75,3028.76,334270.0
1764517860,3028.63,3028.74,3026.46,3026.67,619622.0
1764517920,3026.66,3027.2,3026.59,3027.19,186976.0
1764517980,3027.2,3027.66,3027.11,3027.39,352632.0
1764518040,3027.2,3027.9,3027.2,3027.5,257832.0
1764518100,3027.5,3027.64,3026.6,3026.61,501466.0
1764518160,3026.61,3026.78,3026.09,3026.78,250592.0
1764518220,3026.78,3028.13,3026.38,3026.38,401006.0
1764518280,3026.41,3027.47,3026.4,3027.46,98502.0
1764518340,3027.46,3027.92,3027.0,3027.87,231040.0
1764518400,3027.65,3028.09,3027.27,3027.28,297858.0
1764518460,3027.27,3028.39,3027.05,3027.06,418640.0
1764518520,3027.08,3030.52,3027.07,3030.52,481726.0
1764518580,3030.52,3030.9,3029.34,3029.35,713580.0
1764518640,3028.96,3030.5,3028.88,3030.49,275480.0
1764518700,3030.49,3030.99,3029.14,3030.99,218708.0
1764518760,3030.99,3032.74,3030.99,3032.09,531032.0
1764518820,3031.94,3031.94,3029.62,3029.92,284688.0
1764518880,3029.93,3031.38,3029.67,3031.19,244900.0
1764518940,3031.19,3031.93,3030.94,3031.08,414406.0
1764519000,3031.15,3031.99,3031.15,3031.9,166340.0
1764519060,3031.9,3032.45,3031.75,3032.45,255924.0
1764519120,3032.45,3033.48,3032.44,3033.48,442832.0
1764519180,3033.48,3034.35,3032.58,3034.07,510272.0
1764519240,3034.07,3034.8,3033.0,3034.71,512722.0
1764519300,3034.71,3035.55,3034.62,3034.99,936548.0
1764519360,3034.99,3035.12,3033.31,3034.79,555236.0
1764519420,3034.78,3041.09,3034.78,3039.28,3291342.0
1764519480,3039.59,3040.41,3039.0,3039.01,1146188.0
1764519540,3039.01,3039.01,3037.35,3038.47,579346.0
1764519600,3038.48,3043.95,3038.47,3043.95,2688664.0
1764519660,3043.95,3045.74,3042.97,3043.56,2841282.0
1764519720,3043.56,3046.1,3042.68,3044.83,2116844.0
1764519780,3044.83,3045.0,3041.54,3041.7,950042.0
1764519840,3041.7,3042.63,3041.46,3042.04,491342.0
1764519900,3042.07,3045.0,3042.04,3045.0,1119768.0
1764519960,3045.0,3045.0,3043.06,3044.95,688490.0
1764520020,3044.96,3045.66,3043.8,3045.65,808864.0
1764520080,3045.64,3045.66,3043.7,3043.92,575452.0
1764520140,3043.92,3045.3,3043.08,3044.41,573400.0
1764520200,3045.62,3047.58,3043.65,3043.8,2291776.0
1764520260,3043.8,3043.82,3042.5,3043.08,938618.0
1764520320,3043.09,3043.23,3042.47,3043.17,478954.0
1764520380,3043.16,3043.41,3042.09,3043.19,544864.0
1764520440,3043.47,3043.83,3042.09,3042.1,316412.0
1764520500,3042.09,3043.49,3041.97,3043.29,521130.0
1764520560,3043.28,3043.48,3040.89,3042.65,437054.0
1764520620,3042.65,3042.72,3041.18,3041.87,658274.0
1764520680,3041.79,3043.5,3041.78,3043.22,393216.0
1764520740,3043.23,3045.9,3043.22,3045.89,446312.0
1764520800,3045.9,3048.0,3045.89,3046.42,1156320.0
1764520860,3046.5,3048.0,3045.38,3045.89,837780.0
1764520920,3045.88,3045.89,3044.45,3044.97,277530.0
1764520980,3044.98,3045.14,3041.68,3041.98,516208.0
1764521040,3042.28,3043.15,3041.36,3043.14,603798.0
1764521100,3043.15,3044.81,3042.15,3044.8,481162.0
1764521160,3044.81,3045.55,3043.65,3045.54,886108.0
1764521220,3045.7,3046.99,3045.02,3045.9,871656.0
1764521280,3045.9,3048.31,3045.89,3048.0,651528.0
1764521340,3048.2,3048.21,3046.44,3047.18,431330.0
1764521400,3047.53,3048.44,3046.29,3047.98,491920.0
1764521460,3047.86,3048.09,3046.59,3046.81,259726.0
1764521520,3046.81,3046.81,3045.45,3045.65,249006.0
1764521580,3045.66,3046.21,3045.06,3045.6,731964.0
1764521640,3045.6,3045.6,3044.34,3044.61,251238.0
1764521700,3044.61,3045.18,3044.37,3044.37,450574.0
1764521760,3044.36,3044.74,3042.33,3042.56,916768.0
1764521820,3042.55,3043.75,3042.55,3043.75,421802.0
1764521880,3043.75,3043.75,3042.0,3042.28,493398.0
1764521940,3042.48,3043.13,3042.47,3042.75,368822.0
1764522000,3042.75,3042.75,3038.8,3039.1,2239374.0
1764522060,3039.11,3039.74,3037.85,3039.19,816858.0
1764522120,3039.19,3039.24,3037.29,3038.08,1301150.0
1764522180,3038.09,3038.77,3037.56,3037.95,626860.0
1764522240,3037.96,3037.96,3035.17,3035.18,795976.0
1764522300,3035.18,3037.46,3035.17,3037.14,539546.0
1764522360,3037.14,3038.18,3036.65,3036.67,1517668.0
1764522420,3036.67,3036.67,3034.02,3034.81,1815712.0
1764522480,3034.87,3035.77,3031.34,3033.9,1375826.0
1764522540,3033.9,3034.76,3033.0,3033.85,380894.0
1764522600,3033.85,3033.86,3030.52,3033.69,1197352.0
1764522660,3033.7,3033.9,3031.33,3032.02,1045330.0
1764522720,3032.02,3033.06,3030.33,3030.88,1775700.0
1764522780,3030.87,3032.3,3030.12,3032.29,439774.0
1764522840,3032.29,3033.5,3032.16,3033.24,613032.0
1764522900,3033.71,3034.99,3033.48,3033.56,1128750.0
1764522960,3033.76,3039.47,3033.76,3038.1,1072670.0
1764523020,3038.1,3039.16,3037.65,3038.1,421330.0
1764523080,3038.09,3039.88,3038.09,3038.95,713656.0
1764523140,3038.95,3038.95,3037.0,3037.34,344270.0
1764523200,3037.34,3038.28,3036.15,3038.03,303366.0
1764523260,3037.8,3037.81,3034.95,3034.95,246822.0
1764523320,3034.66,3038.34,3034.66,3037.26,167320.0
1764523380,3037.26,3037.84,3036.89,3037.42,159854.0
1764523440,3037.41,3038.1,3035.8,3036.91,307966.0
1764523500,3036.74,3036.75,3035.0,3035.01,153592.0
1764523560,3034.7,3036.54,3034.18,3034.36,386742.0
1764523620,3034.31,3034.58,3033.57,3034.24,236310.0
1764523680,3034.24,3034.83,3033.91,3033.91,451944.0
1764523740,3033.92,3034.2,3033.59,3034.11,267888.0
1764523800,3034.28,3036.2,3034.27,3036.0,328432.0
1764523860,3036.0,3036.3,3034.56,3034.56,270564.0
1764523920,3034.56,3035.33,3033.82,3033.85,221562.0
1764523980,3033.84,3035.0,3033.84,3035.0,210064.0
1764524040,3035.0,3035.45,3033.55,3033.61,245368.0
1764524100,3033.58,3034.41,3033.2,3033.92,491360.0
1764524160,3033.92,3034.82,3031.38,3032.31,1359456.0
1764524220,3032.3,3033.0,3031.88,3032.99,251588.0
1764524280,3032.99,3035.0,3032.98,3035.0,301312.0
1764524340,3035.54,3039.0,3035.54,3038.1,717866.0
1764524400,3038.1,3041.59,3038.1,3039.91,1691698.0
1764524460,3039.9,3039.91,3036.97,3039.24,544522.0
1764524520,3039.23,3039.24,3037.92,3038.43,142332.0
1764524580,3038.43,3039.23,3038.09,3039.22,351826.0
1764524640,3039.22,3039.23,3037.89,3037.95,205154.0
1764524700,3038.14,3039.85,3037.89,3039.84,274230.0
1764524760,3039.84,3040.92,3039.63,3040.38,433412.0
1764524820,3040.38,3040.38,3039.15,3039.41,163094.0
1764524880,3039.41,3040.29,3039.41,3040.1,288150.0
1764524940,3040.1,3043.0,3040.1,3042.02,843736.0
1764525000,3042.02,3042.56,3041.28,3041.63,363574.0
1764525060,3042.0,3042.55,3040.88,3040.89,243376.0
1764525120,3040.89,3041.19,3039.4,3039.56,254378.0
1764525180,3039.57,3039.82,3038.84,3039.6,287840.0
1764525240,3039.61,3039.68,3039.38,3039.68,44498.0
1764525300,3039.68,3039.97,3039.53,3039.53,78446.0
1764525360,3039.54,3039.9,3039.05,3039.05,125132.0
1764525420,3039.05,3039.6,3039.05,3039.6,90908.0
1764525480,3039.6,3040.0,3039.59,3040.0,176904.0
1764525540,3039.99,3040.36,3039.86,3039.87,254946.0
1764525600,3039.87,3040.34,3037.73,3038.85,640452.0
1764525660,3038.4,3039.6,3038.39,3039.12,181808.0
1764525720,3039.12,3039.43,3038.23,3038.69,180374.0
1764525780,3038.69,3038.69,3036.74,3036.74,451488.0
1764525840,3036.74,3036.99,3034.7,3034.94,308276.0
1764525900,3034.95,3035.4,3034.29,3035.4,311554.0
1764525960,3035.39,3036.85,3035.39,3036.59,219680.0
1764526020,3036.58,3036.59,3035.0,3035.32,141750.0
1764526080,3035.32,3035.34,3034.28,3034.81,467768.0
1764526140,3034.81,3034.96,3031.48,3032.04,1319330.0
1764526200,3032.03,3034.11,3032.03,3033.76,405486.0
1764526260,3033.76,3033.76,3032.93,3033.18,351948.0
1764526320,3033.17,3035.28,3033.16,3034.02,361648.0
1764526380,3034.02,3034.21,3033.56,3034.21,272308.0
1764526440,3034.21,3034.97,3033.52,3033.53,235936.0
1764526500,3033.52,3034.5,3033.52,3034.08,227812.0
1764526560,3034.08,3034.5,3031.95,3031.95,255674.0
1764526620,3031.95,3034.44,3030.66,3033.76,528246.0
1764526680,3033.76,3035.34,3033.31,3035.26,322384.0
1764526740,3035.26,3035.27,3034.17,3034.46,154940.0
1764526800,3034.46,3036.94,3034.46,3035.88,489192.0
1764526860,3035.88,3036.95,3035.88,3036.29,120516.0
1764526920,3036.29,3036.29,3034.93,3034.93,153046.0
1764526980,3034.94,3035.1,3033.61,3033.98,111438.0
1764527040,3034.07,3035.54,3034.07,3035.27,119896.0
1764527100,3035.27,3035.41,3034.44,3034.44,76186.0
1764527160,3034.09,3034.1,3033.43,3033.9,148180.0
1764527220,3033.9,3034.14,3033.89,3033.96,234358.0
1764527280,3033.96,3034.53,3033.42,3034.53,158076.0
1764527340,3034.53,3034.53,3033.44,3033.96,303596.0
1764527400,3033.95,3033.96,3032.35,3032.35,338454.0
1764527460,3031.92,3032.09,3031.55,3031.56,247232.0
1764527520,3031.55,3032.86,3030.87,3032.86,270194.0
1764527580,3032.86,3035.02,3032.55,3032.8,599810.0
1764527640,3032.8,3033.02,3032.34,3032.35,131622.0
1764527700,3032.35,3032.88,3032.15,3032.34,132448.0
1764527760,3032.34,3032.35,3031.76,3031.81,242856.0
1764527820,3031.8,3032.55,3030.63,3032.55,410182.0
1764527880,3032.55,3032.63,3031.71,3031.92,235484.0
1764527940,3031.92,3032.59,3031.78,3031.92,88744.0
1764528000,3031.84,3031.92,3028.35,3029.17,1226324.0
1764528060,3029.17,3029.2,3028.03,3028.91,565036.0
1764528120,3028.9,3028.91,3028.11,3028.62,261724.0
1764528180,3028.61,3029.0,3028.61,3029.0,166580.0
1764528240,3029.0,3030.16,3029.0,3029.8,213176.0
1764528300,3029.7,3030.01,3028.45,3028.9,268032.0
1764528360,3029.27,3033.16,3029.27,3033.16,418700.0
1764528420,3033.16,3033.59,3032.55,3032.56,244638.0
1764528480,3032.56,3032.56,3031.4,3032.24,133904.0
1764528540,3032.23,3033.08,3032.23,3032.5,175124.0
1764528600,3032.49,3033.26,3032.01,3032.5,268818.0
1764528660,3032.5,3034.44,3032.5,3034.43,227986.0
1764528720,3034.44,3034.52,3034.03,3034.04,214212.0
1764528780,3034.03,3035.62,3034.03,3035.62,618312.0
1764528840,3035.74,3036.45,3035.54,3035.54,264944.0
1764528900,3035.55,3036.0,3035.1,3036.0,163414.0
1764528960,3036.0,3036.15,3035.5,3035.51,200862.0
1764529020,3035.51,3035.52,3035.51,3035.51,42646.0
1764529080,3035.06,3035.73,3035.06,3035.17,206294.0
1764529140,3035.17,3035.91,3035.17,3035.9,89242.0
1764529200,3035.9,3035.91,3034.64,3034.73,166988.0
1764529260,3034.74,3034.77,3034.0,3034.57,893236.0
1764529320,3034.58,3036.98,3033.53,3036.0,726848.0
1764529380,3035.39,3039.49,3034.99,3038.18,1125626.0
1764529440,3038.34,3038.34,3035.79,3035.8,169386.0
1764529500,3035.79,3036.36,3035.42,3036.29,130162.0
1764529560,3036.3,3036.92,3036.29,3036.73,94960.0
1764529620,3036.72,3036.73,3035.44,3035.78,211770.0
1764529680,3035.79,3035.79,3034.65,3034.66,104792.0
1764529740,3034.65,3035.71,3034.65,3035.71,77794.0
1764529800,3035.71,3035.91,3030.23,3032.33,2123438.0
1764529860,3032.34,3032.34,3031.52,3031.67,257446.0
1764529920,3031.67,3034.13,3031.67,3033.79,539644.0
1764529980,3033.78,3033.79,3033.34,3033.35,45158.0
1764530040,3033.35,3033.61,3033.15,3033.21,77706.0
1764530100,3033.22,3033.6,3033.01,3033.36,142410.0
1764530160,3033.36,3034.35,3033.36,3034.15,150478.0
1764530220,3034.14,3034.23,3033.73,3034.22,85426.0
1764530280,3034.32,3034.36,3032.52,3033.08,149100.0
1764530340,3033.21,3033.21,3031.08,3031.15,268912.0
1764530400,3031.37,3032.49,3031.13,3032.49,115274.0
1764530460,3032.48,3032.49,3030.0,3030.0,269588.0
1764530520,3030.01,3031.27,3029.4,3031.27,270454.0
1764530580,3031.26,3031.26,3030.6,3030.61,132836.0
1764530640,3030.6,3031.53,3030.6,3031.04,90108.0
1764530700,3031.03,3031.71,3031.03,3031.11,271510.0
1764530760,3031.11,3031.27,3030.0,3030.01,335060.0
1764530820,3030.0,3031.04,3029.1,3029.38,483474.0
1764530880,3029.38,3030.67,3029.38,3030.66,187242.0
1764530940,3030.66,3030.76,3030.66,3030.76,68690.0
1764531000,3030.76,3030.76,3029.7,3030.24,336034.0
1764531060,3030.25,3030.82,3029.92,3030.82,324136.0
1764531120,3030.82,3031.16,3028.34,3028.67,529834.0
1764531180,3028.67,3030.14,3028.67,3028.88,572098.0
1764531240,3028.88,3029.3,3028.73,3028.93,174524.0
1764531300,3028.94,3032.4,3028.93,3032.39,399488.0
1764531360,3032.71,3034.03,3032.39,3034.02,378706.0
1764531420,3034.03,3034.03,3032.62,3033.29,216938.0
1764531480,3033.29,3035.35,3032.63,3035.35,420540.0
1764531540,3035.34,3036.21,3034.29,3034.76,606476.0
1764531600,3034.75,3035.82,3033.83,3034.2,532218.0
1764531660,3034.19,3034.41,3033.9,3034.28,109398.0
1764531720,3033.95,3033.95,3033.66,3033.66,54904.0
1764531780,3033.67,3033.95,3033.66,3033.7,104680.0
1764531840,3033.7,3033.7,3032.86,3032.87,84206.0
1764531900,3032.86,3034.3,3032.86,3034.3,154748.0
1764531960,3034.29,3035.41,3034.22,3034.22,86868.0
1764532020,3034.08,3034.37,3034.07,3034.35,38316.0
1764532080,3034.35,3034.35,3031.78,3031.79,302720.0
1764532140,3031.78,3031.89,3031.6,3031.89,48044.0
1764532200,3031.89,3031.89,3030.89,3031.24,316566.0
1764532260,3031.24,3031.25,3030.79,3030.97,225886.0
1764532320,3030.98,3031.62,3030.76,3031.61,152436.0
1764532380,3031.86,3031.86,3030.33,3030.33,86476.0
1764532440,3030.33,3030.81,3030.0,3030.68,149342.0
1764532500,3030.68,3031.5,3030.68,3031.5,133098.0
1764532560,3031.49,3033.71,3030.71,3033.71,468684.0
1764532620,3033.51,3033.52,3033.15,3033.16,105492.0
1764532680,3033.16,3033.41,3033.15,3033.27,109556.0
1764532740,3032.92,3033.83,3032.92,3033.45,285242.0
1764532800,3033.45,3034.17,3033.35,3034.16,293324.0
1764532860,3034.16,3034.62,3033.55,3033.62,177430.0
1764532920,3034.04,3034.35,3033.49,3033.49,104908.0
1764532980,3033.49,3035.0,3033.3,3034.2,142560.0
1764533040,3034.19,3036.6,3034.19,3036.6,273616.0
1764533100,3037.11,3037.95,3036.67,3037.53,550154.0
1764533160,3037.52,3039.0,3037.52,3039.0,323050.0
1764533220,3039.0,3039.0,3038.0,3038.09,216228.0
1764533280,3038.09,3038.69,3038.0,3038.01,482478.0
1764533340,3038.0,3038.01,3037.03,3037.88,118614.0
1764533400,3037.89,3038.46,3037.65,3038.46,882720.0
1764533460,3038.46,3039.42,3038.45,3038.82,289458.0
1764533520,3038.98,3040.0,3038.97,3039.45,491640.0
1764533580,3039.45,3039.45,3038.99,3039.0,176216.0
1764533640,3038.99,3039.3,3038.69,3038.92,339556.0
1764533700,3038.86,3038.86,3038.15,3038.39,205558.0
1764533760,3038.38,3039.12,3038.2,3039.12,277462.0
1764533820,3039.12,3039.41,3036.6,3036.6,1024372.0
1764533880,3036.55,3038.1,3036.54,3038.0,199744.0
1764533940,3038.0,3038.46,3037.7,3037.71,81430.0
1764534000,3037.71,3037.71,3032.87,3032.87,229750.0
1764534060,3032.55,3033.99,3031.52,3033.64,258566.0
1764534120,3033.64,3033.86,3032.76,3033.74,245576.0
1764534180,3033.74,3033.74,3032.9,3033.33,69540.0
1764534240,3033.33,3033.76,3033.32,3033.76,99854.0
1764534300,3033.76,3033.99,3032.94,3033.97,702278.0
1764534360,3033.97,3033.98,3030.15,3030.16,541676.0
1764534420,3030.15,3030.76,3029.39,3029.39,791584.0
1764534480,3029.39,3030.1,3028.7,3029.01,524358.0
1764534540,3029.01,3029.05,3028.35,3028.86,378794.0
1764534600,3028.85,3029.62,3027.65,3029.3,823354.0
1764534660,3029.02,3029.66,3028.54,3029.66,365746.0
1764534720,3029.66,3030.1,3029.2,3029.56,210814.0
1764534780,3029.8,3029.8,3029.2,3029.2,218010.0
1764534840,3029.02,3029.03,3026.67,3026.88,1569264.0
1764534900,3026.88,3027.64,3026.41,3026.41,311464.0
1764534960,3026.0,3027.49,3025.65,3026.4,670900.0
1764535020,3026.4,3026.4,3025.34,3026.09,291538.0
1764535080,3026.1,3026.1,3025.3,3025.31,168798.0
1764535140,3025.31,3025.31,3022.0,3022.84,2911500.0
1764535200,3022.69,3024.41,3022.0,3024.06,561652.0
1764535260,3024.08,3026.98,3024.08,3026.6,323940.0
1764535320,3026.61,3026.74,3025.49,3025.6,255444.0
1764535380,3025.59,3026.02,3025.2,3025.71,92118.0
1764535440,3025.71,3026.01,3025.7,3026.01,138168.0
1764535500,3026.0,3027.32,3025.09,3026.57,332026.0
1764535560,3026.57,3026.93,3026.24,3026.75,142256.0
1764535620,3026.74,3027.92,3026.72,3027.44,169014.0
1764535680,3027.45,3028.33,3026.97,3026.97,328114.0
1764535740,3026.97,3026.98,3025.84,3026.02,327932.0
1764535800,3026.02,3026.02,3024.13,3024.36,201202.0
1764535860,3024.37,3024.65,3023.41,3023.41,121950.0
1764535920,3023.41,3023.97,3023.0,3023.97,160770.0
1764535980,3023.96,3025.25,3023.55,3023.8,225680.0
1764536040,3023.81,3024.36,3023.8,3024.36,329240.0
1764536100,3024.4,3025.89,3024.31,3025.52,244146.0
1764536160,3025.52,3027.95,3025.52,3027.9,295830.0
1764536220,3027.9,3028.16,3027.73,3027.74,164424.0
1764536280,3027.74,3028.13,3027.32,3028.12,59996.0
1764536340,3028.13,3029.36,3027.83,3027.83,242096.0
1764536400,3027.46,3027.67,3026.94,3027.3,273964.0
1764536460,3027.3,3028.2,3027.3,3027.34,279714.0
1764536520,3027.35,3027.35,3025.47,3025.48,85330.0
1764536580,3025.48,3025.97,3024.46,3024.7,206128.0
1764536640,3024.69,3026.01,3024.69,3026.01,158726.0
1764536700,3026.23,3026.23,3025.33,3025.6,100692.0
1764536760,3025.59,3026.94,3024.99,3026.8,161292.0
1764536820,3026.79,3027.14,3024.32,3024.32,102408.0
1764536880,3024.32,3024.79,3024.32,3024.68,146476.0
1764536940,3024.68,3024.9,3023.01,3023.03,407574.0
1764537000,3023.04,3023.42,3020.99,3021.32,1366070.0
1764537060,3021.31,3021.65,3017.55,3018.33,4308626.0
1764537120,3018.33,3019.14,3013.7,3018.0,4235944.0
1764537180,3018.0,3019.57,3017.99,3018.95,442102.0
1764537240,3018.95,3019.62,3018.95,3019.43,327494.0
1764537300,3019.53,3021.63,3019.53,3021.21,508086.0
1764537360,3021.2,3021.21,3018.0,3018.94,494966.0
1764537420,3018.92,3019.99,3017.98,3019.11,422890.0
1764537480,3019.11,3020.24,3018.91,3019.0,313902.0
1764537540,3019.01,3019.01,3016.68,3016.76,640726.0
1764537600,3016.86,3017.33,3015.7,3016.38,570556.0
1764537660,3016.51,3017.27,3015.93,3016.97,410196.0
1764537720,3016.97,3017.27,3013.71,3014.39,1076998.0
1764537780,3014.52,3017.21,3014.52,3015.45,1069552.0
1764537840,3014.89,3017.54,3013.75,3017.08,760648.0
1764537900,3017.08,3017.56,3016.45,3017.08,356732.0
1764537960,3017.08,3019.22,3017.07,3018.35,481426.0
1764538020,3018.35,3018.56,3017.86,3018.23,283276.0
1764538080,3018.23,3019.26,3017.87,3019.17,300930.0
1764538140,3019.17,3021.5,3019.16,3021.39,594696.0
1764538200,3021.44,3022.0,3021.0,3021.67,326308.0
1764538260,3021.68,3021.8,3021.13,3021.13,185780.0
1764538320,3021.12,3022.0,3021.12,3021.8,201234.0
1764538380,3021.8,3024.83,3021.79,3023.24,1241602.0
1764538440,3023.23,3023.39,3022.18,3022.3,157092.0
1764538500,3022.49,3023.25,3022.21,3023.25,197214.0
1764538560,3023.25,3023.25,3021.43,3021.43,175784.0
1764538620,3021.43,3022.11,3020.72,3020.73,229352.0
1764538680,3020.73,3021.45,3020.27,3020.46,134168.0
1764538740,3020.44,3020.44,3018.06,3018.34,535008.0
1764538800,3018.34,3018.6,3017.05,3017.71,227936.0
1764538860,3017.71,3018.47,3017.7,3017.9,115706.0
1764538920,3017.89,3019.96,3017.89,3019.95,363602.0
1764538980,3019.95,3020.36,3019.5,3020.19,93638.0
1764539040,3020.15,3020.15,3019.51,3020.03,184670.0
1764539100,3020.03,3020.93,3019.69,3019.84,693766.0
1764539160,3019.84,3021.93,3019.83,3021.92,139828.0
1764539220,3021.92,3022.29,3021.16,3021.48,210738.0
1764539280,3021.48,3022.25,3021.48,3022.16,268932.0
1764539340,3022.16,3022.16,3020.55,3020.56,109114.0
1764539400,3020.55,3020.98,3019.95,3020.97,176246.0
1764539460,3021.0,3021.33,3020.04,3020.05,303678.0
1764539520,3020.05,3020.19,3018.7,3018.77,267788.0
1764539580,3018.77,3019.77,3018.51,3019.32,130682.0
1764539640,3019.32,3023.16,3019.32,3022.47,2897028.0
1764539700,3022.47,3022.48,3021.36,3021.47,244524.0
1764539760,3021.46,3021.47,3020.72,3020.72,288224.0
1764539820,3020.73,3020.81,3019.61,3019.61,96892.0
1764539880,3019.61,3019.95,3019.18,3019.65,119208.0
1764539940,3019.65,3021.12,3019.45,3021.12,109650.0
1764540000,3021.11,3022.66,3021.11,3022.22,262146.0
1764540060,3022.23,3023.63,3022.23,3023.25,304312.0
1764540120,3023.24,3024.02,3023.11,3023.27,161946.0
1764540180,3023.27,3023.61,3022.48,3022.49,107172.0
1764540240,3022.48,3025.2,3022.48,3024.7,619468.0
1764540300,3024.69,3024.7,3023.88,3024.35,151518.0
1764540360,3024.34,3025.2,3024.32,3024.5,154086.0
1764540420,3024.5,3025.99,3023.97,3024.17,356712.0
1764540480,3024.35,3027.99,3024.35,3026.45,676134.0
1764540540,3026.44,3026.45,3026.13,3026.3,126590.0
1764540600,3026.32,3027.96,3026.32,3027.96,205592.0
1764540660,3027.95,3028.0,3027.23,3028.0,353004.0
1764540720,3028.0,3028.8,3027.99,3028.43,205820.0
1764540780,3028.69,3030.93,3028.44,3029.79,898836.0
1764540840,3029.78,3030.4,3029.33,3030.19,384254.0
1764540900,3030.0,3030.51,3028.42,3030.51,316462.0
1764540960,3030.6,3033.86,3030.04,3033.86,810090.0
1764541020,3034.0,3034.71,3032.05,3032.27,987898.0
1764541080,3032.27,3032.28,3030.88,3030.89,214916.0
1764541140,3030.89,3030.89,3028.56,3029.01,238538.0
1764541200,3029.02,3029.75,3029.01,3029.75,246490.0
1764541260,3029.75,3030.16,3028.92,3028.95,173668.0
1764541320,3028.94,3028.96,3026.19,3026.2,1356774.0
1764541380,3026.19,3030.23,3026.19,3030.11,1253038.0
1764541440,3029.98,3029.98,3029.44,3029.54,164186.0
1764541500,3029.53,3029.85,3029.05,3029.05,192504.0
1764541560,3029.05,3029.85,3029.05,3029.43,106238.0
1764541620,3029.42,3029.85,3029.42,3029.42,74220.0
1764541680,3029.42,3029.56,3028.81,3028.81,539720.0
1764541740,3028.81,3028.82,3027.05,3027.05,178954.0
1764541800,3026.71,3026.71,3024.49,3025.99,501900.0
1764541860,3025.99,3025.99,3023.83,3023.84,581758.0
1764541920,3023.84,3024.89,3022.73,3024.05,454248.0
1764541980,3024.05,3024.06,3023.29,3023.3,115608.0
1764542040,3023.29,3024.49,3022.91,3024.49,188656.0
1764542100,3024.49,3025.45,3024.49,3025.0,166892.0
1764542160,3025.0,3026.46,3024.85,3025.42,250012.0
1764542220,3025.42,3025.42,3023.73,3023.73,282520.0
1764542280,3023.74,3023.74,3020.71,3021.75,1190540.0
1764542340,3021.75,3022.9,3021.75,3022.9,212022.0
1764542400,3022.89,3024.02,3022.33,3022.74,435046.0
1764542460,3022.75,3024.73,3022.74,3024.56,183802.0
1764542520,3024.56,3027.04,3024.55,3027.03,226882.0
1764542580,3027.04,3028.99,3026.76,3027.29,378900.0
1764542640,3027.41,3027.41,3024.75,3024.76,512452.0
1764542700,3024.76,3024.76,3023.55,3023.85,163820.0
1764542760,3023.84,3023.85,3021.38,3021.4,255536.0
1764542820,3021.41,3023.41,3021.41,3023.41,160480.0
1764542880,3023.4,3025.81,3023.4,3023.7,135084.0
1764542940,3023.7,3024.9,3023.7,3024.24,135056.0
1764543000,3024.23,3026.36,3024.23,3025.38,132120.0
1764543060,3025.39,3026.24,3025.28,3026.24,165568.0
1764543120,3026.23,3026.88,3026.02,3026.02,94588.0
1764543180,3026.03,3026.25,3025.23,3025.68,205190.0
1764543240,3025.68,3027.77,3025.01,3027.77,181408.0
1764543300,3027.77,3029.19,3027.16,3029.18,241198.0
1764543360,3029.18,3030.0,3029.18,3029.65,231830.0
1764543420,3029.65,3031.46,3028.61,3031.45,541640.0
1764543480,3031.45,3032.4,3031.19,3032.39,276302.0
1764543540,3032.39,3034.74,3031.72,3031.91,799914.0
1764543600,3032.37,3034.04,3030.73,3031.78,1173216.0
1764543660,3031.77,3032.85,3031.55,3031.65,867136.0
1764543720,3031.64,3032.29,3028.44,3028.44,442644.0
1764543780,3028.45,3028.82,3025.47,3026.65,733590.0
1764543840,3026.46,3026.47,3021.82,3022.64,774352.0
1764543900,3022.63,3022.64,3017.0,3017.71,1925474.0
1764543960,3017.71,3019.99,3016.61,3019.04,1058056.0
1764544020,3019.04,3019.8,3017.0,3018.03,930426.0
1764544080,3018.03,3018.03,3015.11,3015.79,1037914.0
1764544140,3016.21,3017.99,3015.83,3016.7,1031646.0
1764544200,3016.71,3018.48,3016.32,3017.98,862040.0
1764544260,3017.97,3019.51,3016.7,3019.5,869252.0
1764544320,3019.16,3019.16,3017.83,3018.06,449408.0
1764544380,3018.07,3020.8,3018.07,3018.89,503472.0
1764544440,3018.88,3020.26,3018.64,3019.42,205002.0
1764544500,3019.41,3019.72,3017.51,3017.55,391234.0
1764544560,3017.56,3021.0,3017.19,3020.29,325256.0
1764544620,3020.29,3020.95,3019.22,3019.67,230768.0
1764544680,3020.01,3020.15,3017.75,3018.99,359900.0
1764544740,3018.99,3018.99,3017.58,3018.14,304556.0
1764544800,3018.14,3018.75,3017.43,3018.33,373684.0
1764544860,3018.33,3019.19,3018.21,3018.4,262258.0
1764544920,3018.4,3020.0,3016.88,3016.92,454596.0
1764544980,3016.92,3017.57,3015.49,3016.64,1086056.0
1764545040,3016.65,3019.07,3016.48,3018.77,290806.0
1764545100,3018.78,3018.78,3009.46,3009.46,4898696.0
1764545160,3009.39,3009.97,3007.81,3009.14,3592174.0
1764545220,3009.14,3010.95,3007.75,3007.87,1321810.0
1764545280,3007.88,3009.59,3007.79,3007.79,1295542.0
1764545340,3007.61,3008.07,3006.73,3006.73,1226528.0
1764545400,3006.65,3007.56,3005.2,3006.77,2243474.0
1764545460,3006.57,3008.75,3003.67,3006.64,2836638.0
1764545520,3006.64,3007.57,3003.51,3003.52,952994.0
1764545580,3002.71,3004.73,3001.25,3004.73,2648248.0
1764545640,3004.27,3006.91,3003.9,3004.64,1882244.0
1764545700,3004.64,3004.64,3001.08,3002.12,2368892.0
1764545760,3002.17,3003.34,3001.19,3001.19,648446.0
1764545820,3001.19,3001.19,2994.47,2998.05,9096050.0
1764545880,2998.3,3000.59,2997.4,3000.59,816720.0
1764545940,3000.55,3000.55,2996.92,2997.04,1253036.0
1764546000,2997.05,2997.05,2994.27,2996.14,2031406.0
1764546060,2996.14,2997.48,2994.61,2994.61,1231492.0
1764546120,2994.62,2999.39,2994.61,2998.81,1150626.0
1764546180,2998.81,2998.81,2996.28,2996.28,568454.0
1764546240,2996.28,2998.89,2995.64,2997.83,1890052.0
1764546300,2997.82,3000.27,2996.31,3000.06,2715482.0
1764546360,3000.05,3000.17,2999.1,3000.17,902902.0
1764546420,3000.2,3001.18,2999.56,2999.69,967840.0
1764546480,2999.7,3000.98,2998.7,2999.71,611880.0
1764546540,2999.97,3001.47,2994.0,2994.33,1929674.0
1764546600,2994.0,2996.11,2993.73,2995.32,1574150.0
1764546660,2995.17,2995.38,2993.84,2994.96,704594.0
1764546720,2994.96,2996.6,2994.69,2995.6,391680.0
1764546780,2995.67,2996.25,2990.69,2991.54,2525150.0
1764546840,2991.53,2991.53,2989.33,2990.73,3317088.0
1764546900,2990.73,2993.67,2990.44,2993.51,2119116.0
1764546960,2993.51,2994.28,2992.16,2992.29,1912606.0
1764547020,2992.29,2993.06,2990.62,2990.63,713468.0
1764547080,2990.63,2990.86,2988.28,2989.83,2901898.0
1764547140,2989.56,2990.82,2988.29,2990.15,1831362.0
1764547200,2990.02,2997.78,2989.0,2996.46,3660568.0
1764547260,2996.6,2996.6,2991.66,2991.66,1105262.0
1764547320,2991.66,2995.43,2991.22,2994.34,838988.0
1764547380,2994.34,2994.34,2988.33,2988.99,1103908.0
1764547440,2989.05,2989.53,2979.7,2985.75,14351756.0
1764547500,2986.21,2986.21,2977.0,2977.0,8221824.0
1764547560,2975.72,2976.28,2968.82,2971.13,12595432.0
1764547620,2970.62,2971.17,2952.44,2953.01,16034714.0
1764547680,2953.01,2959.69,2915.37,2930.11,37275352.0
1764547740,2931.72,2942.38,2921.47,2935.54,19990980.0
1764547800,2935.47,2939.93,2899.22,2922.5,21218790.0
1764547860,2921.33,2933.19,2914.66,2926.02,10387094.0
1764547920,2926.26,2927.53,2917.52,2917.87,7087264.0
1764547980,2917.8,2920.0,2908.0,2917.87,8928912.0
1764548040,2917.81,2924.29,2913.27,2915.08,5613164.0
1764548100,2915.08,2920.53,2910.51,2915.94,6980594.0
1764548160,2915.7,2922.76,2913.82,2919.45,3770786.0
1764548220,2919.21,2919.21,2908.09,2908.43,5138530.0
1764548280,2908.42,2911.03,2897.77,2906.43,15315530.0
1764548340,2905.56,2905.88,2894.98,2902.38,9298312.0
1764548400,2902.34,2909.98,2901.36,2903.13,5342074.0
1764548460,2903.22,2903.22,2883.02,2892.34,19936126.0
1764548520,2891.88,2898.29,2891.16,2898.29,5437780.0
1764548580,2898.33,2898.34,2890.34,2890.34,5020716.0
1764548640,2890.23,2901.93,2888.8,2899.04,4883156.0
1764548700,2899.03,2906.92,2899.03,2900.01,5375340.0
1764548760,2899.69,2900.53,2895.53,2896.2,2270474.0
1764548820,2896.51,2896.51,2893.05,2894.54,2714548.0
1764548880,2894.54,2898.15,2892.98,2894.45,2235128.0
1764548940,2894.06,2894.9,2890.0,2891.77,2440636.0
1764549000,2891.34,2891.77,2882.48,2887.3,7864810.0
1764549060,2886.75,2894.78,2882.02,2889.31,4999574.0
1764549120,2888.64,2888.79,2867.26,2875.65,21770618.0
1764549180,2875.56,2880.57,2869.79,2874.67,7431568.0
1764549240,2875.25,2877.84,2870.26,2873.78,5338560.0
1764549300,2873.68,2873.79,2861.69,2871.22,7445338.0
1764549360,2871.22,2880.0,2870.07,2875.26,5555032.0
1764549420,2875.26,2881.89,2872.0,2872.11,5743828.0
1764549480,2872.1,2876.41,2864.17,2866.22,8717300.0
1764549540,2865.81,2870.34,2864.79,2869.5,3824504.0
1764549600,2869.98,2872.11,2865.0,2869.56,2949934.0
1764549660,2869.55,2880.0,2866.83,2880.0,5037710.0
1764549720,2879.64,2881.38,2873.31,2875.0,4387616.0
1764549780,2874.78,2875.26,2863.07,2863.96,5112276.0
1764549840,2865.23,2866.8,2862.39,2863.58,3412774.0
1764549900,2863.63,2864.46,2858.0,2858.53,9116202.0
1764549960,2858.25,2859.18,2853.65,2856.07,7692848.0
1764550020,2855.78,2857.93,2850.0,2854.76,10110632.0
1764550080,2854.59,2857.21,2850.28,2853.68,8046496.0
1764550140,2853.68,2858.91,2853.41,2855.09,3815476.0
1764550200,2855.21,2855.94,2852.36,2853.31,2721854.0
1764550260,2853.3,2853.3,2838.59,2845.73,15008804.0
1764550320,2845.69,2848.88,2844.57,2845.27,3838284.0
1764550380,2845.27,2847.83,2836.53,2837.52,6263152.0
1764550440,2838.3,2839.33,2835.84,2835.85,4646298.0
1764550500,2835.84,2836.01,2831.48,2834.25,8113368.0
1764550560,2834.07,2837.24,2830.0,2834.47,8123928.0
1764550620,2834.48,2846.87,2834.48,2842.68,7306684.0
1764550680,2842.51,2842.97,2836.08,2838.75,4288998.0
1764550740,2838.74,2840.11,2834.43,2835.09,3188506.0
1764550800,2834.82,2843.74,2832.68,2837.96,4435994.0
1764550860,2838.23,2844.63,2836.39,2840.2,4164074.0
1764550920,2840.21,2849.39,2840.2,2847.68,6370090.0
1764550980,2848.61,2857.06,2847.69,2850.69,8770762.0
1764551040,2850.69,2854.72,2849.99,2854.72,4280788.0
1764551100,2854.59,2857.08,2853.35,2854.41,3306578.0
1764551160,2854.34,2854.34,2848.32,2851.57,4549542.0
1764551220,2851.84,2858.0,2849.8,2857.37,3727784.0
1764551280,2856.9,2858.71,2855.99,2857.82,4947986.0
1764551340,2857.89,2858.82,2850.17,2850.17,3464230.0
1764551400,2850.18,2850.18,2844.13,2847.85,5649754.0
1764551460,2847.84,2849.56,2845.01,2848.57,1408138.0
1764551520,2848.57,2851.87,2844.52,2851.87,2228216.0
1764551580,2852.34,2853.47,2848.76,2851.77,2594700.0
1764551640,2851.69,2852.0,2846.98,2847.4,2476734.0
1764551700,2847.35,2852.63,2846.47,2852.37,2558798.0
1764551760,2852.13,2855.5,2850.8,2853.43,2297830.0
1764551820,2853.44,2857.25,2851.37,2854.75,3122208.0
1764551880,2854.76,2857.15,2853.87,2856.18,1963312.0
1764551940,2856.17,2856.99,2848.45,2849.6,3153762.0
1764552000,2849.26,2850.28,2844.69,2849.96,2479636.0
1764552060,2849.97,2853.06,2849.54,2850.15,1491388.0
1764552120,2849.89,2853.47,2849.88,2852.78,1054874.0
1764552180,2853.2,2854.0,2851.59,2851.59,1216820.0
1764552240,2851.59,2852.59,2844.84,2844.86,1299948.0
1764552300,2844.84,2846.17,2841.18,2844.24,4309502.0
1764552360,2844.24,2847.17,2842.0,2847.17,2057128.0
1764552420,2847.28,2850.6,2846.48,2848.18,1370652.0
1764552480,2848.19,2850.01,2845.36,2847.26,1293434.0
1764552540,2847.06,2847.78,2845.04,2845.23,1445366.0
1764552600,2845.81,2845.81,2842.02,2842.68,2559798.0
1764552660,2842.0,2848.76,2840.87,2846.25,1726250.0
1764552720,2846.85,2849.0,2844.48,2847.41,1043248.0
1764552780,2847.61,2851.75,2847.61,2848.0,1828012.0
1764552840,2848.0,2851.85,2845.59,2847.48,1215888.0
1764552900,2847.56,2852.69,2846.72,2852.47,1366028.0
1764552960,2852.46,2855.9,2851.9,2855.66,2689888.0
1764553020,2855.87,2855.87,2853.76,2854.83,1624630.0
1764553080,2854.84,2857.12,2849.77,2850.52,1898478.0
1764553140,2849.91,2852.96,2848.76,2849.95,1217168.0
1764553200,2849.1,2849.7,2846.02,2849.33,1215746.0
1764553260,2849.33,2852.99,2849.32,2852.99,755962.0
1764553320,2852.99,2854.57,2850.37,2850.76,1447364.0
1764553380,2850.75,2852.61,2850.0,2850.73,413300.0
1764553440,2850.74,2851.71,2849.25,2849.8,476098.0
1764553500,2849.56,2851.38,2849.23,2850.0,513694.0
1764553560,2850.01,2851.6,2847.55,2848.05,1083632.0
1764553620,2848.08,2852.21,2847.09,2852.21,840838.0
1764553680,2852.65,2852.66,2850.45,2850.65,1143916.0
1764553740,2850.65,2850.65,2847.1,2847.35,824042.0
1764553800,2847.0,2848.92,2845.89,2848.16,1162260.0
1764553860,2848.16,2848.84,2845.6,2846.54,723834.0
1764553920,2846.54,2848.3,2846.13,2846.87,652686.0
1764553980,2846.88,2848.51,2846.02,2848.05,1019734.0
1764554040,2848.06,2850.1,2848.05,2848.68,575526.0
1764554100,2849.33,2852.0,2847.0,2849.17,882310.0
1764554160,2849.13,2852.99,2848.35,2850.14,1083856.0
1764554220,2850.14,2852.15,2848.77,2851.81,726460.0
1764554280,2851.55,2854.88,2851.4,2851.88,2916078.0
1764554340,2851.65,2851.65,2848.09,2849.41,519746.0
1764554400,2849.41,2850.42,2848.99,2849.11,1227368.0
1764554460,2849.11,2849.12,2846.16,2849.0,2004210.0
1764554520,2848.74,2850.0,2847.02,2850.0,764922.0
1764554580,2850.49,2859.89,2849.97,2859.19,7064476.0
1764554640,2859.0,2870.01,2858.36,2867.71,14872668.0
1764554700,2867.76,2872.94,2866.79,2870.14,6143970.0
1764554760,2869.68,2870.0,2860.85,2861.76,4064990.0
1764554820,2861.75,2861.88,2858.07,2859.58,2375824.0
1764554880,2859.56,2864.86,2859.0,2861.89,3223598.0
1764554940,2861.89,2865.41,2861.29,2861.55,3024460.0
1764555000,2861.55,2861.96,2858.6,2860.89,916056.0
1764555060,2861.05,2861.43,2859.32,2861.26,784884.0
1764555120,2861.25,2871.54,2861.25,2869.68,6101798.0
1764555180,2869.67,2872.48,2868.94,2870.64,3168226.0
1764555240,2870.65,2870.65,2865.49,2865.73,1381120.0
1764555300,2865.71,2867.68,2865.11,2866.34,1479354.0
1764555360,2866.33,2866.33,2861.72,2862.11,1463294.0
1764555420,2861.94,2864.5,2861.75,2862.36,1670126.0
1764555480,2862.35,2863.79,2860.68,2860.9,592762.0
1764555540,2860.9,2861.62,2859.36,2859.37,914448.0
1764555600,2859.37,2860.51,2857.18,2857.52,1490718.0
1764555660,2857.53,2859.77,2857.34,2858.2,1076942.0
1764555720,2858.2,2859.71,2857.99,2858.25,449832.0
1764555780,2858.25,2858.25,2856.0,2857.14,941358.0
1764555840,2857.13,2857.79,2854.45,2854.45,1171806.0
1764555900,2854.4,2856.81,2854.26,2855.89,1289674.0
1764555960,2855.77,2856.93,2853.63,2854.52,1476370.0
1764556020,2854.53,2856.67,2854.52,2855.77,571284.0
1764556080,2855.77,2856.19,2854.6,2855.18,749806.0
1764556140,2855.21,2855.76,2852.3,2852.45,862778.0
1764556200,2852.43,2853.99,2851.32,2852.47,1330134.0
1764556260,2852.48,2855.69,2852.22,2854.89,1526688.0
1764556320,2854.89,2856.51,2854.89,2855.87,767214.0
1764556380,2856.05,2861.25,2856.05,2858.29,3707516.0
1764556440,2858.04,2859.12,2855.75,2857.98,661564.0
1764556500,2857.98,2860.59,2857.98,2858.54,791658.0
1764556560,2858.48,2859.41,2855.55,2855.69,636526.0
1764556620,2855.56,2855.58,2847.68,2847.75,3218146.0
1764556680,2847.92,2849.64,2837.97,2838.55,5372874.0
1764556740,2838.81,2844.53,2827.36,2844.33,27229490.0
1764556800,2844.06,2858.76,2843.56,2853.48,12330116.0
1764556860,2853.43,2857.01,2851.81,2854.34,3415984.0
1764556920,2854.04,2856.35,2853.42,2855.21,1777874.0
1764556980,2855.21,2856.18,2851.69,2851.77,1193612.0
1764557040,2851.76,2852.99,2850.52,2850.67,1455270.0
1764557100,2850.67,2851.31,2846.02,2846.5,1350260.0
1764557160,2846.54,2846.54,2842.65,2843.74,3581498.0
1764557220,2843.82,2844.93,2836.51,2837.02,5618756.0
1764557280,2837.02,2839.67,2837.02,2837.24,3057056.0
1764557340,2837.02,2837.51,2834.16,2835.12,1964424.0
1764557400,2835.12,2838.37,2834.81,2837.49,2729236.0
1764557460,2837.78,2838.4,2836.26,2836.65,1371720.0
1764557520,2836.53,2837.79,2835.43,2837.0,593262.0
1764557580,2837.01,2839.0,2836.62,2837.38,1219414.0
1764557640,2837.13,2841.83,2836.56,2841.07,3200470.0
1764557700,2841.06,2842.86,2838.91,2842.2,2064694.0
1764557760,2842.48,2842.73,2839.69,2839.88,1210390.0
1764557820,2839.88,2840.75,2839.0,2839.84,832682.0
1764557880,2839.84,2839.92,2838.64,2839.67,500142.0
1764557940,2839.66,2840.05,2836.21,2836.8,1123570.0
1764558000,2836.79,2837.5,2835.68,2837.27,895150.0
1764558060,2837.65,2838.03,2833.66,2833.68,1877264.0
1764558120,2833.72,2835.22,2832.91,2833.51,1069436.0
1764558180,2833.76,2839.27,2833.76,2835.32,2174272.0
1764558240,2835.14,2837.68,2833.96,2836.72,2318108.0
1764558300,2836.71,2840.23,2835.84,2838.42,2343930.0
1764558360,2838.06,2838.06,2830.21,2832.46,2917634.0
1764558420,2832.46,2833.37,2829.31,2829.45,2340278.0
1764558480,2829.5,2829.5,2821.97,2826.88,10584506.0
1764558540,2826.65,2826.65,2822.16,2823.09,4116042.0
1764558600,2823.08,2824.76,2816.31,2822.62,10193256.0
1764558660,2822.43,2825.7,2821.34,2824.04,4652320.0
1764558720,2823.91,2826.5,2823.4,2825.76,1585898.0
1764558780,2825.75,2827.08,2822.71,2827.01,4313432.0
1764558840,2827.2,2827.42,2823.35,2824.3,1949424.0
1764558900,2824.29,2827.63,2823.74,2825.92,2580668.0
1764558960,2825.75,2825.79,2821.0,2821.34,1551890.0
1764559020,2821.33,2822.46,2818.09,2820.09,1699078.0
1764559080,2820.01,2833.16,2819.46,2831.31,5448786.0
1764559140,2831.07,2831.07,2822.79,2825.06,2344604.0
1764559200,2825.06,2827.05,2824.58,2824.86,957456.0
1764559260,2824.69,2829.42,2824.4,2827.83,2740568.0
1764559320,2827.83,2831.15,2827.59,2828.05,1133380.0
1764559380,2828.05,2829.4,2827.63,2828.84,929634.0
1764559440,2828.85,2829.26,2825.6,2828.99,959948.0
1764559500,2828.81,2830.73,2828.11,2829.65,940886.0
1764559560,2829.75,2830.51,2826.47,2826.47,751014.0
1764559620,2826.43,2827.92,2824.19,2824.19,942436.0
1764559680,2824.32,2828.1,2823.02,2828.1,2171672.0
1764559740,2827.86,2827.86,2825.39,2826.32,943696.0
1764559800,2826.4,2827.47,2823.72,2824.01,1691802.0
1764559860,2824.02,2825.42,2822.0,2822.4,1069882.0
1764559920,2822.39,2824.41,2821.59,2824.04,1905646.0
1764559980,2824.04,2828.2,2822.22,2827.22,2973120.0
1764560040,2826.98,2827.94,2822.0,2823.59,1563034.0
1764560100,2823.59,2824.33,2821.82,2822.77,714472.0
1764560160,2822.77,2825.43,2819.8,2823.71,2617078.0
1764560220,2823.72,2828.08,2823.08,2823.78,1171820.0
1764560280,2823.94,2824.8,2819.75,2819.75,1426498.0
1764560340,2819.94,2819.94,2812.51,2818.57,5924214.0
1764560400,2818.56,2824.36,2818.01,2823.19,2728480.0
1764560460,2823.2,2829.1,2822.37,2828.48,2907624.0
1764560520,2828.39,2829.47,2825.34,2828.94,1646116.0
1764560580,2828.93,2830.8,2828.31,2829.4,4021244.0
1764560640,2829.52,2830.61,2829.3,2830.6,1813312.0
1764560700,2830.6,2831.0,2828.5,2829.42,1141734.0
1764560760,2829.42,2829.42,2825.48,2825.84,1266998.0
1764560820,2825.84,2827.15,2824.82,2826.19,1161348.0
1764560880,2826.19,2827.01,2824.1,2824.34,669088.0
1764560940,2824.35,2824.98,2821.42,2821.88,1304586.0
1764561000,2822.21,2823.01,2821.42,2822.3,501804.0
1764561060,2822.3,2822.51,2818.66,2822.48,2179328.0
1764561120,2823.32,2827.96,2822.58,2823.69,2653544.0
1764561180,2824.0,2824.77,2823.2,2823.52,876046.0
1764561240,2823.52,2824.54,2822.76,2823.07,452594.0
1764561300,2823.06,2824.04,2822.64,2823.25,441988.0
1764561360,2823.26,2827.08,2823.24,2826.24,879048.0
1764561420,2825.81,2827.48,2825.33,2827.47,682918.0
1764561480,2827.65,2827.88,2825.9,2826.4,705098.0
1764561540,2826.66,2827.15,2823.84,2824.82,1183236.0
1764561600,2824.45,2824.45,2822.51,2822.63,1860568.0
1764561660,2822.63,2823.22,2821.42,2823.0,1444918.0
1764561720,2822.91,2824.99,2822.53,2822.53,973696.0
1764561780,2822.53,2824.59,2822.05,2824.39,1049512.0
1764561840,2824.58,2827.22,2821.43,2821.82,1179160.0
1764561900,2821.83,2822.55,2819.73,2819.92,1090824.0
1764561960,2819.92,2821.99,2819.92,2820.79,1619708.0
1764562020,2820.78,2823.71,2820.45,2823.54,948700.0
1764562080,2823.69,2823.83,2820.0,2820.96,545908.0
1764562140,2820.96,2821.86,2816.43,2816.43,1438910.0
1764562200,2816.4,2823.38,2813.39,2822.73,4458862.0
1764562260,2822.73,2825.0,2820.67,2821.33,1083116.0
1764562320,2821.33,2822.79,2821.19,2821.47,892998.0
1764562380,2821.42,2821.43,2816.31,2816.93,1129886.0
1764562440,2817.07,2820.14,2816.57,2818.2,2079854.0
1764562500,2817.96,2819.23,2814.86,2817.07,1756184.0
1764562560,2817.28,2817.28,2812.92,2813.86,2431340.0
1764562620,2813.86,2817.04,2808.22,2812.0,7125378.0
1764562680,2812.0,2818.0,2812.0,2817.33,4347800.0
1764562740,2817.95,2818.79,2816.61,2816.61,2887740.0
1764562800,2816.74,2817.25,2814.1,2814.1,1238284.0
1764562860,2814.11,2816.67,2812.52,2815.11,710174.0
1764562920,2815.11,2815.11,2812.1,2812.48,1391296.0
1764562980,2812.18,2814.78,2810.77,2812.39,2452446.0
1764563040,2812.4,2812.74,2810.94,2812.01,1503714.0
1764563100,2812.01,2812.09,2806.87,2807.24,2813190.0
1764563160,2807.52,2811.87,2806.65,2809.76,6102372.0
1764563220,2809.92,2812.95,2809.84,2811.34,1614852.0
1764563280,2811.34,2811.34,2806.75,2808.78,2291796.0
1764563340,2808.78,2808.98,2806.75,2807.41,1365180.0
1764563400,2807.25,2808.75,2805.86,2808.75,1648252.0
1764563460,2809.07,2812.0,2806.25,2810.42,3641558.0
1764563520,2810.7,2811.75,2809.22,2811.59,1006262.0
1764563580,2811.5,2812.15,2808.64,2810.88,1889078.0
1764563640,2811.04,2815.27,2811.04,2814.16,1739690.0
1764563700,2814.2,2814.75,2812.48,2814.41,1030336.0
1764563760,2814.33,2815.25,2811.03,2811.11,1464434.0
1764563820,2811.06,2811.26,2807.34,2810.67,1301280.0
1764563880,2810.25,2814.0,2809.66,2814.0,799030.0
1764563940,2814.0,2815.98,2813.82,2815.16,1861280.0
1764564000,2814.99,2816.87,2814.58,2815.04,1865212.0
1764564060,2815.05,2815.25,2813.65,2815.24,816292.0
1764564120,2814.99,2816.11,2812.91,2813.73,717558.0
1764564180,2813.72,2815.57,2813.72,2815.08,1377498.0
1764564240,2814.62,2814.62,2812.58,2813.89,987076.0
1764564300,2813.89,2814.94,2813.14,2814.63,840690.0
1764564360,2814.63,2814.63,2812.58,2813.91,532434.0
1764564420,2813.91,2814.18,2811.57,2813.88,681968.0
1764564480,2814.04,2815.0,2813.52,2814.99,630122.0
1764564540,2815.0,2815.0,2813.78,2814.0,804316.0
1764564600,2814.48,2814.84,2812.33,2812.33,566964.0
1764564660,2812.33,2814.94,2812.03,2814.94,643770.0
1764564720,2814.89,2817.4,2814.88,2817.36,1471572.0
1764564780,2817.37,2817.49,2815.43,2815.92,1457850.0
1764564840,2815.92,2816.95,2812.82,2815.18,1689952.0
1764564900,2815.19,2819.14,2815.18,2818.93,1138088.0
1764564960,2818.92,2821.86,2817.99,2821.52,3168182.0
1764565020,2821.53,2823.65,2820.0,2820.0,1880936.0
1764565080,2820.0,2821.32,2818.81,2819.07,1376792.0
1764565140,2818.99,2821.6,2818.29,2820.82,953326.0
1764565200,2820.81,2821.69,2819.52,2821.39,787932.0
1764565260,2821.38,2824.18,2821.12,2824.18,1242476.0
1764565320,2823.97,2824.17,2821.28,2821.9,1220040.0
1764565380,2821.89,2824.02,2821.89,2822.93,1248372.0
1764565440,2822.92,2823.91,2822.0,2823.37,538026.0
1764565500,2823.37,2824.0,2821.81,2823.63,901092.0
1764565560,2823.85,2825.27,2816.2,2816.2,2379006.0
1764565620,2816.41,2819.07,2815.47,2815.94,3237772.0
1764565680,2815.99,2816.6,2812.46,2815.75,2269240.0
1764565740,2815.75,2819.16,2815.47,2819.16,1051368.0
1764565800,2818.6,2821.98,2817.73,2821.98,1758582.0
1764565860,2822.68,2823.5,2821.52,2821.52,674760.0
1764565920,2821.23,2821.23,2818.52,2820.06,598832.0
1764565980,2820.36,2821.02,2818.48,2818.48,781162.0
1764566040,2818.48,2818.48,2815.17,2815.26,730622.0
1764566100,2815.63,2816.63,2814.59,2815.23,855314.0
1764566160,2815.24,2817.06,2813.84,2814.36,667826.0
1764566220,2814.36,2815.99,2814.34,2814.34,279554.0
1764566280,2814.34,2814.98,2812.1,2812.39,1983024.0
1764566340,2812.49,2812.82,2809.11,2810.03,2164414.0
1764566400,2810.03,2812.29,2810.02,2811.39,763330.0
1764566460,2811.39,2814.47,2811.39,2813.47,670192.0
1764566520,2813.47,2815.93,2813.47,2815.61,531226.0
1764566580,2815.9,2815.9,2813.0,2813.01,631166.0
1764566640,2813.36,2819.29,2813.35,2818.49,1918970.0
1764566700,2818.49,2822.42,2817.68,2821.72,3655478.0
1764566760,2821.72,2821.78,2820.8,2821.78,1754002.0
1764566820,2821.83,2821.87,2819.89,2820.89,1352420.0
1764566880,2820.88,2821.0,2820.23,2821.0,332656.0
1764566940,2820.99,2821.6,2820.79,2821.45,535096.0
1764567000,2821.45,2821.46,2818.2,2818.59,1426118.0
1764567060,2818.59,2819.0,2817.67,2817.67,341370.0
1764567120,2817.8,2820.16,2817.67,2819.41,371640.0
1764567180,2819.41,2820.82,2818.78,2819.72,934962.0
1764567240,2819.72,2821.18,2819.55,2820.6,407046.0
1764567300,2820.6,2821.23,2818.0,2819.57,692058.0
1764567360,2819.56,2820.12,2817.71,2817.88,383796.0
1764567420,2817.87,2817.88,2816.06,2816.06,567854.0
1764567480,2816.08,2817.16,2812.7,2813.23,1094370.0
1764567540,2813.24,2813.84,2811.4,2812.76,910680.0
1764567600,2812.71,2814.62,2811.6,2813.59,873938.0
1764567660,2813.59,2814.73,2813.57,2814.28,444756.0
1764567720,2814.28,2815.68,2814.19,2814.2,735054.0
1764567780,2814.2,2815.03,2814.2,2814.3,315354.0
1764567840,2814.3,2815.23,2812.77,2813.98,546254.0
1764567900,2813.97,2825.06,2813.97,2823.12,4452218.0
1764567960,2823.12,2827.76,2822.06,2824.81,4829588.0
1764568020,2824.8,2826.65,2823.0,2826.65,2099586.0
1764568080,2827.19,2828.85,2826.78,2828.6,2474632.0
1764568140,2828.59,2829.67,2827.0,2827.0,1826790.0
1764568200,2827.0,2827.01,2825.29,2825.65,2826494.0
1764568260,2826.07,2827.23,2826.0,2827.23,667940.0
1764568320,2827.22,2827.98,2826.04,2827.45,1125984.0
1764568380,2827.45,2829.2,2827.45,2828.73,2399368.0
1764568440,2828.74,2828.74,2825.98,2825.98,674958.0
1764568500,2825.75,2827.32,2825.55,2825.96,538672.0
1764568560,2825.96,2826.45,2825.1,2825.3,349342.0
1764568620,2825.31,2825.74,2825.01,2825.74,328340.0
1764568680,2825.76,2826.89,2825.32,2826.76,457424.0
1764568740,2826.76,2828.2,2826.41,2826.77,1477980.0
1764568800,2826.77,2829.61,2826.0,2829.61,1476410.0
1764568860,2829.61,2833.46,2829.6,2833.26,4302920.0
1764568920,2833.27,2834.76,2831.25,2831.71,1888726.0
1764568980,2831.81,2831.99,2826.71,2827.5,1222812.0
1764569040,2827.51,2828.23,2826.39,2827.17,1096402.0
1764569100,2827.17,2827.45,2823.68,2824.3,1532262.0
1764569160,2824.31,2826.21,2824.21,2826.2,742992.0
1764569220,2826.21,2826.99,2824.29,2824.51,1035104.0
1764569280,2824.5,2826.1,2824.5,2826.1,635574.0
1764569340,2826.1,2826.1,2824.36,2824.4,458376.0
1764569400,2824.51,2825.84,2824.36,2824.8,732312.0
1764569460,2824.8,2827.26,2824.45,2826.84,1206608.0
1764569520,2826.46,2827.36,2825.29,2825.29,398148.0
1764569580,2825.29,2828.23,2825.29,2827.71,580240.0
1764569640,2827.71,2828.59,2827.18,2828.58,623704.0
1764569700,2828.58,2831.14,2827.29,2830.24,1687702.0
1764569760,2830.23,2830.24,2827.77,2827.82,867020.0
1764569820,2827.82,2831.57,2827.66,2829.29,1245928.0
1764569880,2828.89,2831.13,2828.84,2830.93,312436.0
1764569940,2830.9,2830.9,2826.54,2826.64,929200.0
1764570000,2826.29,2827.26,2825.21,2827.26,551242.0
1764570060,2827.46,2827.46,2825.87,2826.32,354424.0
1764570120,2826.33,2827.43,2825.92,2827.08,355496.0
1764570180,2827.44,2828.63,2824.65,2825.0,1182420.0
1764570240,2825.08,2827.0,2824.89,2826.42,308812.0
1764570300,2826.41,2828.38,2826.4,2828.09,259582.0
1764570360,2828.1,2828.19,2825.82,2825.83,464400.0
1764570420,2825.82,2825.99,2825.0,2825.54,312972.0
1764570480,2825.54,2825.54,2823.57,2824.25,867186.0
1764570540,2824.02,2825.19,2823.99,2825.17,397712.0
1764570600,2825.17,2825.51,2824.12,2824.12,368320.0
1764570660,2824.11,2825.39,2822.36,2822.36,900112.0
1764570720,2822.37,2825.02,2821.22,2824.57,1632636.0
1764570780,2824.57,2826.32,2823.19,2823.32,311306.0
1764570840,2823.32,2824.96,2822.85,2823.51,183786.0
1764570900,2823.5,2823.8,2821.81,2823.25,857652.0
1764570960,2823.93,2823.94,2823.0,2823.54,229730.0
1764571020,2823.68,2827.19,2823.68,2826.65,387192.0
1764571080,2827.24,2829.0,2827.24,2828.22,541898.0
1764571140,2828.23,2829.0,2827.7,2827.76,293072.0
1764571200,2827.76,2828.02,2826.17,2827.79,359226.0
1764571260,2827.79,2827.99,2825.0,2825.82,427030.0
1764571320,2825.82,2827.03,2825.74,2825.75,194988.0
1764571380,2825.75,2825.82,2824.65,2825.82,252854.0
1764571440,2825.82,2827.81,2825.67,2827.81,291602.0
1764571500,2827.38,2829.0,2827.0,2828.59,219874.0
1764571560,2828.58,2829.0,2827.66,2828.99,335116.0
1764571620,2829.0,2829.32,2828.46,2828.84,333124.0
1764571680,2828.84,2829.62,2825.82,2826.19,560730.0
1764571740,2826.18,2826.71,2824.23,2826.71,759484.0
1764571800,2826.7,2826.79,2824.44,2824.44,274898.0
1764571860,2824.45,2825.99,2823.56,2823.56,477148.0
1764571920,2823.57,2824.15,2822.22,2824.09,681516.0
1764571980,2824.09,2824.85,2823.6,2824.01,170578.0
1764572040,2824.01,2824.02,2822.71,2823.26,300388.0
1764572100,2823.26,2824.7,2822.23,2824.7,486770.0
1764572160,2824.7,2826.87,2824.69,2824.91,929356.0
1764572220,2824.91,2825.76,2824.91,2825.44,151624.0
1764572280,2825.44,2825.98,2823.58,2823.66,216934.0
1764572340,2823.66,2823.99,2823.0,2823.42,181626.0
1764572400,2823.43,2825.01,2823.43,2823.72,315536.0
1764572460,2823.71,2823.83,2822.13,2822.48,372088.0
1764572520,2822.49,2825.58,2822.33,2825.43,293134.0
1764572580,2825.43,2825.44,2822.5,2823.95,669162.0
1764572640,2823.95,2825.87,2823.0,2823.21,277286.0
1764572700,2823.21,2823.59,2822.0,2822.85,520530.0
1764572760,2822.85,2823.08,2821.31,2821.57,1307266.0
1764572820,2821.69,2821.69,2818.62,2819.99,1376590.0
1764572880,2820.21,2821.14,2819.49,2819.66,1118808.0
1764572940,2819.26,2822.75,2819.16,2822.74,1110264.0
1764573000,2823.08,2825.58,2822.27,2822.37,653540.0
1764573060,2822.38,2824.13,2822.37,2822.41,492980.0
1764573120,2822.4,2822.73,2821.83,2822.01,335690.0
1764573180,2822.02,2823.59,2821.57,2823.59,705322.0
1764573240,2823.69,2825.48,2823.33,2823.56,625608.0
1764573300,2823.62,2823.62,2821.71,2821.71,355280.0
1764573360,2821.72,2825.0,2821.53,2823.4,638712.0
1764573420,2823.46,2825.43,2823.45,2823.73,714696.0
1764573480,2823.78,2824.55,2823.02,2823.56,380226.0
1764573540,2823.57,2824.63,2823.43,2824.55,338420.0
1764573600,2824.56,2825.7,2822.73,2825.17,546070.0
1764573660,2825.18,2825.5,2823.72,2824.85,801414.0
1764573720,2824.85,2826.12,2822.52,2823.21,543362.0
1764573780,2823.22,2824.71,2822.58,2824.71,257204.0
1764573840,2824.7,2828.3,2824.69,2827.26,1331878.0
1764573900,2827.26,2829.55,2827.26,2828.51,604004.0
1764573960,2828.28,2828.62,2827.83,2828.25,456674.0
1764574020,2828.26,2832.23,2827.83,2831.2,1444996.0
1764574080,2831.2,2831.49,2829.82,2831.2,935056.0
1764574140,2831.2,2831.21,2827.91,2827.91,2549594.0
1764574200,2827.91,2830.08,2827.55,2828.81,1411148.0
1764574260,2828.82,2831.09,2828.29,2830.62,671094.0
1764574320,2830.63,2832.01,2830.0,2831.5,455154.0
1764574380,2831.5,2833.53,2831.5,2833.51,1521008.0
1764574440,2833.66,2833.88,2832.67,2833.78,867200.0
1764574500,2833.77,2833.78,2831.87,2832.0,1207886.0
1764574560,2832.01,2834.82,2832.01,2834.82,1822630.0
1764574620,2834.98,2834.99,2833.3,2834.43,1296572.0
1764574680,2834.42,2839.17,2834.39,2837.8,4532118.0
1764574740,2837.58,2837.8,2835.29,2835.43,1727132.0
1764574800,2835.74,2835.75,2833.47,2833.69,1431814.0
1764574860,2833.3,2837.0,2833.3,2836.21,1560284.0
1764574920,2836.22,2837.5,2835.9,2837.0,1137418.0
1764574980,2837.0,2838.07,2836.69,2837.2,771168.0
1764575040,2837.2,2837.9,2836.57,2837.55,572064.0
1764575100,2837.5,2842.04,2836.35,2841.14,3276886.0
1764575160,2841.21,2841.45,2840.25,2841.15,2479700.0
1764575220,2841.16,2841.72,2839.06,2839.53,2701784.0
1764575280,2839.22,2840.31,2837.75,2838.36,908656.0
1764575340,2838.35,2839.7,2837.63,2839.69,673036.0
1764575400,2839.99,2840.51,2837.1,2837.1,1088736.0
1764575460,2837.11,2840.49,2837.11,2839.96,1121044.0
1764575520,2839.86,2841.05,2839.81,2841.04,1466918.0
1764575580,2841.04,2842.33,2839.12,2839.12,1639794.0
1764575640,2838.32,2838.32,2835.98,2838.02,1500406.0
1764575700,2838.01,2840.0,2838.01,2839.61,618264.0
1764575760,2839.61,2840.33,2838.63,2840.3,555866.0
1764575820,2840.31,2840.73,2838.32,2838.56,1061896.0
1764575880,2838.59,2839.26,2838.22,2838.23,593896.0
1764575940,2838.22,2840.43,2837.49,2838.43,1393186.0
1764576000,2838.43,2838.43,2837.21,2837.24,765124.0
1764576060,2837.24,2838.19,2836.7,2837.66,441436.0
1764576120,2837.67,2840.36,2837.66,2838.45,735966.0
1764576180,2838.29,2838.48,2835.7,2836.0,742558.0
1764576240,2835.93,2835.94,2834.45,2834.6,1083022.0
1764576300,2834.6,2835.84,2834.32,2835.65,1466792.0
1764576360,2835.64,2840.33,2835.5,2838.64,1107584.0
1764576420,2838.64,2844.72,2838.64,2843.46,2424388.0
1764576480,2843.22,2843.22,2841.55,2842.48,1083102.0
1764576540,2842.46,2842.49,2839.76,2839.98,1658882.0
1764576600,2839.99,2839.99,2836.14,2836.47,1142540.0
1764576660,2836.47,2836.95,2833.2,2833.2,1256346.0
1764576720,2833.6,2835.24,2833.11,2834.5,1343372.0
1764576780,2834.5,2835.0,2833.91,2834.58,502650.0
1764576840,2834.57,2834.88,2833.07,2833.08,630806.0
1764576900,2833.08,2835.15,2832.0,2833.43,2270300.0
1764576960,2833.43,2835.49,2832.89,2835.33,658748.0
1764577020,2835.25,2836.5,2834.01,2835.37,698004.0
1764577080,2835.38,2835.38,2833.6,2835.05,430374.0
1764577140,2835.8,2836.25,2835.04,2835.6,407594.0
1764577200,2835.59,2836.43,2834.78,2834.78,727748.0
1764577260,2834.79,2835.82,2834.78,2835.09,423884.0
1764577320,2835.1,2835.1,2832.12,2832.12,619984.0
1764577380,2831.32,2832.27,2830.88,2831.83,803934.0
1764577440,2831.88,2832.6,2831.08,2831.45,696808.0
1764577500,2831.92,2832.8,2831.49,2832.15,414326.0
1764577560,2832.15,2832.3,2831.59,2832.3,236136.0
1764577620,2832.29,2834.3,2832.23,2832.23,1011456.0
1764577680,2832.47,2834.3,2832.03,2834.3,185224.0
1764577740,2834.3,2836.26,2834.3,2836.22,295724.0
1764577800,2836.25,2837.19,2834.29,2835.01,503390.0
1764577860,2835.01,2835.32,2833.39,2835.32,413084.0
1764577920,2835.32,2835.7,2833.78,2833.78,300600.0
1764577980,2833.61,2833.61,2832.22,2832.48,262740.0
1764578040,2832.73,2836.55,2832.73,2836.5,305668.0
1764578100,2836.5,2839.0,2836.5,2838.49,962764.0
1764578160,2838.76,2841.49,2838.75,2839.98,1453930.0
1764578220,2840.06,2840.06,2837.24,2837.52,1207056.0
1764578280,2837.57,2840.87,2837.57,2839.91,819070.0
1764578340,2840.28,2840.28,2838.28,2839.58,944904.0
1764578400,2839.58,2841.32,2839.58,2840.95,455132.0
1764578460,2840.95,2840.96,2839.43,2839.74,640404.0
1764578520,2839.53,2841.0,2839.53,2840.27,326788.0
1764578580,2840.27,2841.14,2839.58,2841.14,590738.0
1764578640,2841.36,2841.91,2839.56,2840.36,498120.0
1764578700,2840.36,2841.48,2839.97,2841.47,335784.0
1764578760,2841.3,2841.3,2839.06,2839.59,480114.0
1764578820,2839.58,2840.49,2839.06,2839.37,705464.0
1764578880,2839.37,2839.91,2839.19,2839.9,378440.0
1764578940,2840.09,2841.38,2838.57,2839.43,634802.0
1764579000,2839.44,2839.59,2838.75,2838.79,266864.0
1764579060,2838.79,2839.92,2838.77,2839.77,289306.0
1764579120,2839.72,2839.72,2838.36,2838.97,440350.0
1764579180,2838.97,2839.82,2838.97,2839.73,397638.0
1764579240,2839.73,2839.73,2836.38,2836.39,750070.0
1764579300,2836.39,2837.58,2836.1,2837.56,553040.0
1764579360,2837.57,2837.57,2836.44,2837.46,783844.0
1764579420,2837.46,2837.88,2836.56,2836.86,443120.0
1764579480,2836.97,2837.02,2832.64,2835.27,2254352.0
1764579540,2835.28,2840.0,2834.62,2839.1,2476916.0
1764579600,2839.1,2839.1,2834.25,2834.43,1094088.0
1764579660,2834.44,2846.55,2834.44,2845.69,9118280.0
1764579720,2845.69,2852.01,2843.82,2843.85,12420636.0
1764579780,2844.17,2845.0,2842.72,2844.37,945408.0
1764579840,2844.54,2844.79,2838.73,2839.35,1169738.0
1764579900,2839.35,2845.46,2838.64,2844.32,4953446.0
1764579960,2844.55,2844.77,2837.89,2838.99,1348220.0
1764580020,2838.73,2841.09,2838.53,2840.3,4169612.0
1764580080,2840.05,2841.0,2838.79,2839.33,2884314.0
1764580140,2839.33,2839.68,2835.29,2835.74,1577594.0
1764580200,2835.53,2835.54,2831.13,2832.06,3309582.0
1764580260,2832.13,2833.44,2829.58,2830.5,3054814.0
1764580320,2830.49,2832.73,2830.49,2832.05,673096.0
1764580380,2832.06,2832.8,2831.8,2832.27,693734.0
1764580440,2832.27,2833.0,2832.16,2833.0,392594.0
1764580500,2833.0,2834.5,2832.32,2833.69,479730.0
1764580560,2833.68,2834.2,2831.86,2833.95,592276.0
1764580620,2834.38,2836.38,2832.08,2832.93,1302220.0
1764580680,2833.05,2833.69,2831.54,2832.33,597678.0
1764580740,2832.33,2832.39,2830.47,2830.56,659894.0
1764580800,2830.56,2831.47,2827.15,2828.89,2319204.0
1764580860,2828.97,2833.73,2828.97,2833.2,3336604.0
1764580920,2833.2,2834.68,2833.07,2834.03,712304.0
1764580980,2834.03,2835.33,2832.17,2835.33,1116222.0
1764581040,2835.33,2835.33,2832.6,2832.6,350356.0
1764581100,2832.61,2832.61,2830.33,2831.86,373890.0
1764581160,2831.86,2831.86,2828.42,2828.42,986950.0
1764581220,2828.36,2834.88,2828.07,2834.2,1963166.0
1764581280,2834.2,2836.62,2834.2,2835.14,1250092.0
1764581340,2835.15,2836.54,2834.59,2836.54,914874.0
1764581400,2836.52,2837.0,2835.3,2836.49,2723332.0
1764581460,2836.49,2836.96,2835.03,2835.67,1723128.0
1764581520,2835.67,2837.47,2835.66,2837.19,1401212.0
1764581580,2837.19,2837.7,2835.11,2837.37,1576272.0
1764581640,2837.36,2838.02,2837.36,2837.99,437736.0
1764581700,2837.8,2838.0,2837.36,2837.73,469756.0
1764581760,2837.73,2839.45,2837.71,2838.78,2774074.0
1764581820,2838.78,2839.03,2837.88,2838.17,2285862.0
1764581880,2838.17,2839.0,2836.22,2836.22,2326042.0
1764581940,2835.7,2837.35,2835.22,2836.0,2479756.0
1764582000,2836.14,2838.0,2835.58,2837.6,1058154.0
1764582060,2837.6,2838.49,2837.44,2838.49,348812.0
1764582120,2838.66,2839.04,2837.41,2838.09,289852.0
1764582180,2838.36,2839.04,2838.35,2838.92,521920.0
1764582240,2838.92,2841.0,2838.91,2840.8,1125612.0
1764582300,2840.8,2843.07,2840.43,2842.19,3548272.0
1764582360,2842.19,2842.43,2837.5,2838.26,1636510.0
1764582420,2838.26,2843.41,2837.3,2841.86,1868452.0
1764582480,2841.85,2841.85,2839.17,2839.36,364748.0
1764582540,2839.36,2839.41,2837.01,2837.01,261194.0
1764582600,2837.01,2837.66,2836.81,2837.65,556396.0
1764582660,2837.65,2838.87,2837.4,2838.59,962042.0
1764582720,2838.59,2838.93,2836.01,2836.34,861052.0
1764582780,2836.34,2836.96,2835.61,2835.62,376600.0
1764582840,2835.62,2836.65,2835.52,2835.64,203124.0
1764582900,2835.55,2836.05,2834.45,2834.99,559630.0
1764582960,2835.4,2836.39,2835.29,2836.39,215710.0
1764583020,2836.39,2836.44,2835.44,2835.72,178200.0
1764583080,2835.72,2835.72,2835.71,2835.72,107716.0
1764583140,2835.71,2838.25,2835.71,2837.88,1678648.0
1764583200,2837.87,2840.89,2837.87,2840.89,2690584.0
1764583260,2840.98,2843.13,2840.98,2842.14,1113174.0
1764583320,2842.14,2843.0,2842.14,2842.59,890438.0
1764583380,2842.59,2844.35,2841.71,2843.33,1581864.0
1764583440,2843.33,2843.33,2842.0,2842.58,607130.0
1764583500,2842.59,2844.0,2841.5,2843.99,684534.0
1764583560,2843.99,2844.82,2842.58,2842.58,683496.0
1764583620,2842.58,2844.05,2842.03,2844.05,678398.0
1764583680,2844.05,2844.24,2842.39,2842.95,777238.0
1764583740,2842.97,2842.97,2839.84,2840.94,594284.0
1764583800,2840.94,2841.05,2839.51,2840.66,369766.0
1764583860,2841.0,2841.1,2839.27,2839.74,468406.0
1764583920,2839.74,2840.0,2839.42,2839.72,473092.0
1764583980,2839.72,2840.0,2839.46,2839.49,393210.0
1764584040,2839.49,2839.66,2837.26,2837.26,371978.0
1764584100,2837.46,2838.17,2837.0,2837.5,499186.0
1764584160,2837.49,2837.95,2836.84,2836.84,626420.0
1764584220,2836.72,2837.87,2836.61,2837.79,445544.0
1764584280,2837.79,2837.79,2836.67,2837.74,220000.0
1764584340,2837.73,2838.16,2837.5,2837.78,245634.0
1764584400,2837.63,2837.65,2836.12,2836.13,239882.0
1764584460,2836.12,2836.91,2836.12,2836.63,216582.0
1764584520,2836.63,2837.22,2836.0,2837.21,272676.0
1764584580,2837.22,2838.18,2837.01,2837.07,160676.0
1764584640,2837.2,2837.78,2836.95,2837.78,391542.0
1764584700,2837.78,2837.8,2836.43,2837.79,641314.0
1764584760,2837.79,2838.0,2836.88,2837.19,289724.0
1764584820,2837.18,2837.19,2837.01,2837.11,125036.0
1764584880,2837.11,2837.12,2835.68,2836.82,919474.0
1764584940,2836.82,2837.0,2836.5,2836.76,387830.0
1764585000,2836.76,2837.57,2836.19,2837.56,1088662.0
1764585060,2837.56,2838.59,2837.24,2837.8,1151748.0
1764585120,2837.79,2838.7,2837.79,2838.6,188666.0
1764585180,2838.6,2838.61,2836.88,2836.89,373590.0
1764585240,2836.89,2837.99,2836.33,2837.98,491536.0
1764585300,2837.99,2839.0,2837.98,2839.0,1027182.0
1764585360,2838.99,2840.0,2838.62,2838.63,990636.0
1764585420,2838.63,2838.99,2838.0,2838.99,231890.0
1764585480,2838.99,2838.99,2838.47,2838.75,166840.0
1764585540,2838.74,2839.0,2838.18,2838.99,596372.0
1764585600,2838.99,2839.0,2838.55,2838.65,885172.0
1764585660,2838.43,2840.92,2838.03,2840.92,2904574.0
1764585720,2840.91,2841.42,2840.37,2840.38,563544.0
1764585780,2840.38,2841.0,2840.34,2840.35,988968.0
1764585840,2840.42,2840.64,2839.87,2840.64,1031094.0
1764585900,2840.63,2842.0,2840.63,2840.69,492976.0
1764585960,2840.68,2842.0,2840.45,2841.99,1168374.0
1764586020,2842.0,2842.24,2841.47,2841.6,1579142.0
1764586080,2841.6,2842.1,2841.47,2841.59,355780.0
1764586140,2841.59,2842.0,2841.46,2841.89,676974.0
1764586200,2841.9,2842.0,2841.85,2841.99,192504.0
1764586260,2842.0,2842.0,2841.33,2841.34,378728.0
1764586320,2841.34,2841.34,2841.1,2841.22,244086.0
1764586380,2841.22,2842.0,2841.22,2841.99,595746.0
1764586440,2841.99,2842.0,2841.99,2842.0,173466.0
1764586500,2841.99,2842.48,2841.99,2842.01,684092.0
1764586560,2842.01,2842.49,2842.0,2842.13,323720.0
1764586620,2842.13,2843.0,2842.13,2842.29,631576.0
1764586680,2842.29,2842.8,2841.28,2841.77,666274.0
1764586740,2841.77,2842.74,2841.76,2841.9,932032.0
1764586800,2841.89,2841.9,2840.04,2840.04,590850.0
1764586860,2840.04,2843.0,2840.04,2843.0,656532.0
1764586920,2842.99,2843.0,2839.16,2839.16,457862.0
1764586980,2839.13,2839.64,2838.01,2839.49,609884.0
1764587040,2839.49,2839.49,2837.5,2837.5,641774.0
1764587100,2837.3,2837.32,2835.38,2835.99,912722.0
1764587160,2835.98,2836.81,2834.65,2835.56,824330.0
1764587220,2835.56,2836.24,2835.3,2835.73,405654.0
1764587280,2835.72,2835.83,2834.31,2835.0,771576.0
1764587340,2835.01,2835.38,2833.86,2835.37,2056610.0
1764587400,2835.37,2836.73,2835.37,2836.43,1267644.0
1764587460,2836.42,2836.43,2834.08,2835.6,627416.0
1764587520,2835.6,2835.74,2835.12,2835.71,453274.0
1764587580,2835.72,2836.0,2835.14,2835.15,457806.0
1764587640,2835.15,2836.0,2835.14,2835.99,416362.0
1764587700,2835.99,2836.0,2835.7,2836.0,470560.0
1764587760,2836.0,2842.84,2835.99,2842.46,3736664.0
1764587820,2842.85,2842.88,2840.59,2841.43,1301878.0
1764587880,2841.43,2841.43,2840.81,2840.99,698846.0
1764587940,2841.0,2842.0,2840.85,2841.49,1456510.0
1764588000,2841.49,2842.0,2839.62,2840.53,764316.0
1764588060,2840.54,2843.0,2840.48,2842.86,1245064.0
1764588120,2842.86,2842.86,2841.39,2842.79,608676.0
1764588180,2842.8,2842.99,2842.44,2842.98,819062.0
1764588240,2842.98,2844.0,2842.98,2843.99,1637664.0
1764588300,2843.99,2848.74,2843.99,2846.4,2235786.0
1764588360,2846.4,2847.09,2842.76,2843.59,2211734.0
1764588420,2843.59,2843.59,2841.51,2842.39,837236.0
1764588480,2842.39,2842.9,2841.67,2842.9,290854.0
1764588540,2842.9,2844.94,2841.34,2841.34,816398.0
1764588600,2843.07,2843.07,2841.01,2841.99,2140444.0
1764588660,2841.99,2842.59,2841.79,2842.59,1149124.0
1764588720,2842.72,2843.0,2841.42,2841.57,802652.0
1764588780,2841.56,2842.18,2841.17,2841.61,713098.0
1764588840,2841.61,2841.61,2840.08,2841.36,513162.0
1764588900,2841.35,2841.6,2841.17,2841.59,249080.0
1764588960,2841.59,2842.0,2840.79,2841.99,1074800.0
1764589020,2842.0,2843.0,2842.0,2842.24,1258260.0
1764589080,2842.25,2842.99,2840.96,2842.99,467216.0
1764589140,2843.0,2843.0,2841.61,2842.39,947670.0
1764589200,2842.4,2843.0,2842.0,2842.01,374438.0
1764589260,2842.01,2842.39,2839.28,2839.53,948914.0
1764589320,2839.52,2840.49,2839.52,2840.48,836264.0
1764589380,2840.49,2840.49,2837.61,2838.01,1690180.0
1764589440,2837.61,2838.11,2835.19,2836.01,1215272.0
1764589500,2836.02,2837.95,2835.87,2837.72,604278.0
1764589560,2837.72,2838.48,2837.72,2837.75,786374.0
1764589620,2837.75,2837.75,2835.58,2835.78,772932.0
1764589680,2835.87,2838.98,2835.87,2838.97,427260.0
1764589740,2838.97,2840.23,2838.97,2840.23,407580.0
1764589800,2840.22,2840.7,2840.2,2840.7,572616.0
1764589860,2840.84,2841.29,2837.5,2837.51,410248.0
1764589920,2837.51,2838.54,2837.14,2837.61,265840.0
1764589980,2837.61,2839.22,2837.61,2837.85,231718.0
1764590040,2837.71,2838.0,2836.83,2837.99,169010.0
1764590100,2838.0,2838.0,2836.45,2837.18,471428.0
1764590160,2837.18,2837.86,2837.18,2837.85,269276.0
1764590220,2837.85,2837.85,2836.11,2836.53,1731246.0
1764590280,2836.52,2837.31,2836.0,2836.03,418528.0
1764590340,2836.0,2837.79,2835.78,2836.47,902992.0
1764590400,2836.64,2838.08,2836.64,2837.57,727284.0
1764590460,2837.69,2837.94,2836.6,2837.66,665470.0
1764590520,2837.61,2837.8,2829.61,2829.62,6102912.0
1764590580,2829.98,2831.31,2828.95,2831.02,3375468.0
1764590640,2831.03,2833.2,2831.02,2831.02,1988112.0
1764590700,2831.02,2831.03,2822.12,2825.2,8311726.0
1764590760,2825.36,2826.72,2824.29,2826.52,3239474.0
1764590820,2826.53,2826.97,2825.24,2825.24,2044130.0
1764590880,2824.15,2825.73,2822.93,2824.09,2245174.0
1764590940,2824.2,2825.82,2821.58,2823.3,1430592.0
1764591000,2823.44,2824.87,2822.37,2823.78,2349886.0
1764591060,2822.67,2823.54,2819.6,2820.89,5419978.0
1764591120,2821.05,2821.05,2816.87,2817.58,3725866.0
1764591180,2818.14,2819.25,2817.0,2817.01,2375136.0
1764591240,2817.0,2818.75,2815.77,2818.75,3100094.0
1764591300,2818.87,2822.15,2818.87,2821.91,1605992.0
1764591360,2821.91,2822.73,2820.8,2822.73,1323420.0
1764591420,2822.72,2823.5,2819.88,2821.79,2312564.0
1764591480,2821.8,2823.3,2819.92,2820.74,2365454.0
1764591540,2820.74,2822.42,2820.74,2821.99,627144.0
1764591600,2822.09,2822.33,2820.2,2821.0,768688.0
1764591660,2821.01,2826.6,2821.01,2823.14,1474442.0
1764591720,2823.37,2824.4,2822.03,2824.39,1070660.0
1764591780,2824.4,2826.89,2823.78,2824.41,1536306.0
1764591840,2824.41,2824.5,2823.46,2824.41,459970.0
1764591900,2824.42,2824.42,2821.97,2822.94,1414986.0
1764591960,2822.94,2822.95,2819.4,2819.41,902430.0
1764592020,2819.94,2819.94,2818.09,2818.49,727422.0
1764592080,2818.49,2819.2,2817.82,2818.67,1420310.0
1764592140,2818.69,2820.26,2818.06,2820.26,761120.0
1764592200,2820.06,2820.09,2818.07,2818.47,1120878.0
1764592260,2818.47,2818.48,2815.07,2815.65,4013296.0
1764592320,2815.64,2817.51,2815.01,2815.51,2769732.0
1764592380,2815.5,2816.12,2812.08,2812.44,4380246.0
1764592440,2812.56,2815.08,2812.56,2813.99,2458820.0
1764592500,2814.0,2819.17,2814.0,2819.06,1497918.0
1764592560,2819.55,2823.52,2818.98,2821.46,2441718.0
1764592620,2821.52,2821.52,2817.39,2817.69,1974056.0
1764592680,2817.39,2819.51,2817.38,2818.56,311846.0
1764592740,2818.55,2818.56,2814.74,2814.96,1261900.0
1764592800,2814.95,2814.95,2810.47,2811.19,2641012.0
1764592860,2811.38,2813.72,2810.78,2813.0,1562130.0
1764592920,2813.0,2814.77,2810.22,2811.22,1636946.0
1764592980,2811.21,2813.93,2810.0,2813.9,2459000.0
1764593040,2814.05,2817.14,2814.05,2816.61,1499778.0
1764593100,2817.17,2818.05,2816.67,2816.67,2017610.0
1764593160,2816.67,2816.67,2810.0,2810.02,5171368.0
1764593220,2809.69,2812.69,2809.33,2812.06,3911644.0
1764593280,2812.19,2813.97,2805.0,2805.12,5856902.0
1764593340,2805.04,2805.27,2792.59,2799.27,23427338.0
1764593400,2799.28,2815.05,2796.9,2814.59,19917520.0
1764593460,2814.44,2826.77,2814.44,2822.75,8590630.0
1764593520,2822.42,2825.56,2820.0,2820.62,5296568.0
1764593580,2820.41,2825.56,2820.11,2823.8,4625502.0
1764593640,2823.81,2827.47,2820.0,2820.85,3375242.0
1764593700,2820.85,2820.96,2815.49,2815.5,2672450.0
1764593760,2815.58,2820.91,2815.58,2818.34,1677334.0
1764593820,2818.34,2824.99,2818.3,2823.95,3498360.0
1764593880,2824.03,2826.0,2822.9,2822.99,2774746.0
1764593940,2822.95,2823.68,2819.32,2819.52,2613598.0
1764594000,2819.52,2821.3,2818.0,2819.94,1894830.0
1764594060,2819.93,2825.98,2819.48,2822.16,4885196.0
1764594120,2822.23,2834.45,2820.91,2831.97,8608578.0
1764594180,2832.33,2838.28,2830.34,2835.79,9209076.0
1764594240,2836.8,2838.42,2828.8,2829.2,5139084.0
1764594300,2829.19,2832.11,2826.39,2827.11,3085560.0
1764594360,2826.92,2829.63,2824.74,2825.31,4736676.0
1764594420,2826.09,2831.73,2826.09,2831.72,1579652.0
1764594480,2831.73,2834.83,2831.42,2832.49,1789888.0
1764594540,2832.48,2834.22,2831.35,2832.24,1378946.0
1764594600,2832.24,2832.24,2824.47,2824.79,3754146.0
1764594660,2824.78,2827.5,2820.97,2822.66,5655352.0
1764594720,2822.5,2826.21,2821.78,2825.11,3562862.0
1764594780,2825.12,2828.13,2822.5,2824.74,2873968.0
1764594840,2824.74,2826.53,2824.38,2826.53,2470798.0
1764594900,2826.79,2829.0,2826.34,2827.62,2540178.0
1764594960,2827.62,2827.62,2823.86,2826.82,2120942.0
1764595020,2826.82,2826.98,2821.97,2826.7,3116438.0
1764595080,2825.89,2827.0,2822.1,2822.11,2048446.0
1764595140,2822.01,2823.96,2821.36,2822.85,1145692.0
1764595200,2823.0,2825.81,2822.8,2825.12,1087008.0
1764595260,2825.13,2825.62,2822.39,2822.99,729724.0
1764595320,2822.99,2826.73,2822.99,2825.94,1165882.0
1764595380,2825.94,2827.79,2824.41,2827.78,590020.0
1764595440,2827.79,2827.86,2823.88,2824.01,999302.0
1764595500,2824.02,2825.13,2820.69,2820.95,2090656.0
1764595560,2820.96,2825.0,2820.26,2824.99,1406570.0
1764595620,2824.99,2825.45,2821.61,2821.61,665692.0
1764595680,2821.25,2822.69,2821.0,2822.69,343268.0
1764595740,2822.67,2823.26,2822.03,2822.03,206570.0
1764595800,2822.04,2822.9,2819.3,2821.32,1609160.0
1764595860,2821.33,2821.87,2816.07,2816.79,1694832.0
1764595920,2816.8,2817.38,2814.29,2815.31,3385968.0
1764595980,2815.48,2816.87,2813.86,2816.23,1862408.0
1764596040,2816.39,2817.88,2812.64,2812.88,3433068.0
1764596100,2813.41,2813.41,2806.8,2812.78,5081044.0
1764596160,2812.78,2815.36,2812.78,2814.73,2284138.0
1764596220,2814.72,2814.73,2810.61,2811.21,2419694.0
1764596280,2811.22,2812.99,2810.25,2810.63,1176994.0
1764596340,2810.38,2811.33,2809.0,2809.09,1234280.0
1764596400,2809.0,2809.51,2806.83,2809.08,2763584.0
1764596460,2809.08,2812.53,2809.08,2810.88,1838246.0
1764596520,2810.89,2811.84,2808.08,2809.52,1015572.0
1764596580,2809.68,2811.34,2809.68,2811.14,952604.0
1764596640,2811.14,2814.66,2808.19,2808.99,1797908.0
1764596700,2808.99,2812.07,2808.99,2810.81,1094268.0
1764596760,2810.8,2811.79,2808.51,2810.05,2046110.0
1764596820,2809.83,2810.32,2808.27,2810.16,810470.0
1764596880,2810.16,2810.42,2807.19,2808.4,1475714.0
1764596940,2808.41,2809.46,2807.64,2808.59,1179038.0
1764597000,2808.6,2809.89,2803.78,2809.77,3936234.0
1764597060,2809.76,2812.97,2806.05,2812.97,1728696.0
1764597120,2812.87,2814.18,2811.73,2812.58,2261838.0
1764597180,2812.58,2815.86,2811.89,2813.76,3859562.0
1764597240,2813.76,2814.35,2811.52,2812.1,2973378.0
1764597300,2812.11,2812.12,2806.96,2809.27,2423388.0
1764597360,2809.27,2811.39,2808.23,2809.87,2141352.0
1764597420,2809.86,2811.82,2809.8,2810.49,1246032.0
1764597480,2810.49,2813.32,2810.49,2812.04,793954.0
1764597540,2812.04,2812.54,2812.0,2812.02,987362.0
1764597600,2812.03,2813.26,2811.26,2811.77,2268180.0
1764597660,2811.77,2813.86,2811.71,2813.59,885538.0
1764597720,2813.61,2813.62,2809.8,2812.49,967596.0
1764597780,2812.5,2815.44,2812.5,2813.56,1992752.0
1764597840,2813.56,2821.54,2813.56,2820.11,4165430.0
1764597900,2820.29,2820.29,2812.5,2812.5,2006692.0
1764597960,2812.41,2814.72,2811.25,2811.41,1230150.0
1764598020,2811.97,2811.97,2808.0,2808.14,1606252.0
1764598080,2808.4,2812.96,2808.14,2812.38,1459796.0
1764598140,2812.37,2819.78,2812.37,2819.65,1784614.0
1764598200,2819.65,2821.35,2818.82,2820.85,1965938.0
1764598260,2820.16,2820.17,2816.41,2818.6,1313822.0
1764598320,2818.44,2824.0,2818.29,2822.7,3765814.0
1764598380,2822.7,2823.54,2820.72,2820.73,1916236.0
1764598440,2820.73,2821.11,2818.51,2819.5,875738.0
1764598500,2819.51,2820.5,2814.82,2817.2,1379788.0
1764598560,2817.2,2817.43,2814.01,2814.5,2122482.0
1764598620,2814.5,2814.5,2812.73,2813.49,1162722.0
1764598680,2813.2,2816.14,2813.2,2814.74,687102.0
1764598740,2814.44,2817.49,2814.08,2816.92,399986.0
1764598800,2816.92,2817.77,2814.89,2815.01,343960.0
1764598860,2815.01,2815.63,2814.13,2814.82,319376.0
1764598920,2814.59,2817.36,2814.37,2816.64,536432.0
1764598980,2816.64,2816.64,2814.21,2814.27,510914.0
1764599040,2814.26,2815.0,2814.0,2814.02,295754.0
1764599100,2814.15,2816.83,2812.85,2816.83,848432.0
1764599160,2816.83,2816.83,2814.21,2815.28,281394.0
1764599220,2815.28,2817.26,2814.6,2817.0,525992.0
1764599280,2817.11,2819.53,2817.11,2819.03,1037078.0
1764599340,2819.09,2819.98,2818.92,2819.34,560138.0
1764599400,2819.0,2820.4,2814.28,2818.59,1931570.0
1764599460,2819.29,2819.43,2805.43,2806.06,4503368.0
1764599520,2806.36,2812.29,2805.0,2811.99,4042992.0
1764599580,2810.37,2816.9,2809.2,2815.42,2472942.0
1764599640,2816.8,2818.43,2813.34,2816.99,1968682.0
1764599700,2817.36,2823.0,2817.36,2819.89,4351902.0
1764599760,2819.81,2828.17,2819.6,2827.0,6923996.0
1764599820,2827.5,2831.07,2825.55,2827.56,5063474.0
1764599880,2826.87,2828.2,2820.74,2821.02,2334606.0
1764599940,2821.11,2821.8,2818.34,2819.84,2602766.0
1764600000,2819.47,2822.0,2819.02,2819.48,1913580.0
1764600060,2819.47,2819.89,2812.94,2818.26,3174896.0
1764600120,2817.75,2817.76,2814.84,2816.79,914464.0
1764600180,2816.94,2818.07,2811.88,2812.16,1454868.0
1764600240,2812.0,2814.78,2810.44,2811.01,2413306.0
1764600300,2811.02,2813.99,2807.2,2813.99,2563900.0
1764600360,2814.87,2821.25,2814.84,2820.01,2113868.0
1764600420,2820.19,2822.32,2816.47,2816.47,1068104.0
1764600480,2816.34,2817.81,2810.66,2810.96,1426224.0
1764600540,2811.13,2815.38,2809.29,2809.76,2708748.0
1764600600,2809.36,2812.5,2808.0,2810.94,2084890.0
1764600660,2811.11,2813.54,2810.36,2812.51,1339082.0
1764600720,2813.07,2815.78,2811.66,2814.67,1573066.0
1764600780,2814.66,2815.41,2809.42,2809.44,1473936.0
1764600840,2809.89,2812.75,2805.11,2808.39,4191824.0
1764600900,2808.34,2815.84,2807.84,2815.84,1785720.0
1764600960,2816.0,2821.79,2815.99,2821.01,3469982.0
1764601020,2821.0,2821.97,2818.16,2818.89,1957888.0
1764601080,2818.89,2821.29,2816.72,2819.12,2713494.0
1764601140,2819.24,2819.24,2815.17,2816.84,857450.0
1764601200,2816.84,2817.94,2814.65,2817.36,2927724.0
1764601260,2817.36,2819.27,2815.11,2816.09,788158.0
1764601320,2816.11,2817.5,2812.5,2815.8,900270.0
1764601380,2816.07,2816.07,2812.5,2812.5,885878.0
1764601440,2812.01,2812.58,2808.36,2809.09,2269468.0
1764601500,2809.09,2810.53,2807.66,2809.51,2687172.0
1764601560,2809.55,2812.12,2809.11,2811.9,1174248.0
1764601620,2811.9,2814.28,2811.89,2811.9,824204.0
1764601680,2812.09,2814.32,2811.11,2812.02,628888.0
1764601740,2811.88,2812.74,2809.02,2810.93,726014.0
1764601800,2810.93,2813.67,2809.28,2813.0,853290.0
1764601860,2813.0,2814.3,2810.18,2810.74,968662.0
1764601920,2810.94,2811.92,2809.2,2811.92,578724.0
1764601980,2811.96,2814.03,2811.0,2811.82,799750.0
1764602040,2811.46,2811.46,2796.91,2800.18,7221698.0
1764602100,2800.11,2804.42,2772.92,2781.65,10863582.0
1764602160,2780.91,2802.43,2779.14,2801.04,21322386.0
1764602220,2801.21,2803.04,2798.07,2801.06,5524690.0
1764602280,2801.02,2801.65,2798.84,2800.43,3245538.0
1764602340,2800.43,2803.2,2797.01,2798.65,3223360.0
1764602400,2798.65,2799.99,2790.47,2792.49,5193030.0
1764602460,2792.61,2793.09,2784.0,2788.66,7612376.0
1764602520,2788.08,2792.15,2783.45,2785.44,3448246.0
1764602580,2785.42,2786.77,2778.0,2781.55,10278644.0
1764602640,2782.53,2787.86,2779.9,2780.52,4380656.0
1764602700,2780.51,2782.31,2770.5,2774.06,20237558.0
1764602760,2773.36,2776.3,2770.72,2774.03,5209968.0
1764602820,2774.55,2775.36,2769.17,2769.63,6099774.0
1764602880,2771.03,2772.78,2767.43,2768.27,4976884.0
1764602940,2767.94,2771.83,2765.91,2769.2,6965108.0
1764603000,2769.19,2770.23,2764.74,2766.38,6355996.0
1764603060,2766.64,2770.44,2764.0,2764.99,5525200.0
1764603120,2764.45,2767.94,2760.78,2764.49,9981474.0
1764603180,2763.7,2765.29,2756.0,2756.0,10796216.0
1764603240,2756.0,2757.49,2726.04,2742.25,36235102.0
1764603300,2741.92,2749.84,2740.01,2746.28,11602622.0
1764603360,2745.95,2756.76,2745.56,2750.2,9546360.0
1764603420,2750.15,2752.94,2745.06,2745.94,4565298.0
1764603480,2745.79,2750.32,2742.87,2744.0,5074724.0
1764603540,2743.79,2750.36,2741.37,2742.65,5709168.0
1764603600,2742.65,2743.52,2734.71,2735.94,9507678.0
1764603660,2735.94,2735.94,2725.42,2732.27,13999380.0
1764603720,2732.47,2734.11,2721.29,2722.0,13502040.0
1764603780,2721.86,2730.29,2718.25,2725.99,14882080.0
1764603840,2724.25,2727.84,2722.07,2725.95,5862424.0
1764603900,2725.95,2728.98,2720.2,2727.12,9313690.0
1764603960,2727.46,2730.24,2725.25,2726.31,7010944.0
1764604020,2726.65,2729.22,2721.25,2728.93,4030396.0
1764604080,2728.93,2734.0,2728.93,2733.44,7737170.0
1764604140,2733.15,2736.71,2731.04,2736.41,7449500.0
1764604200,2736.69,2748.86,2736.69,2741.42,14438258.0
1764604260,2741.32,2748.47,2741.32,2746.94,7308246.0
1764604320,2746.95,2756.67,2746.95,2752.43,9129194.0
1764604380,2753.57,2754.1,2749.3,2750.06,4948736.0
1764604440,2750.36,2755.0,2749.99,2750.76,4501028.0
1764604500,2750.61,2750.61,2746.69,2749.56,3978240.0
1764604560,2750.0,2752.49,2745.29,2745.47,5587494.0
1764604620,2745.59,2745.96,2740.05,2743.58,6266130.0
1764604680,2743.76,2746.66,2743.13,2743.27,2699490.0
1764604740,2743.33,2745.0,2741.49,2744.97,1415538.0
1764604800,2745.92,2747.76,2742.8,2747.14,2970252.0
1764604860,2747.14,2748.65,2743.19,2745.72,4403150.0
1764604920,2745.72,2745.72,2740.56,2740.56,2670636.0
1764604980,2740.56,2742.16,2739.14,2739.14,2849172.0
1764605040,2738.78,2739.9,2736.57,2737.91,2867514.0
1764605100,2738.19,2740.8,2736.6,2739.18,1966084.0
1764605160,2738.95,2740.68,2729.0,2729.01,6218696.0
1764605220,2729.5,2733.83,2728.32,2730.68,3910188.0
1764605280,2730.68,2730.8,2726.09,2729.98,2534938.0
1764605340,2729.97,2729.98,2725.66,2726.5,3146480.0
1764605400,2726.25,2729.47,2725.0,2727.59,3126838.0
1764605460,2727.52,2729.64,2724.11,2724.62,2059824.0
1764605520,2724.61,2729.44,2723.16,2728.5,3440552.0
1764605580,2727.99,2729.05,2725.03,2726.25,2492672.0
1764605640,2726.43,2728.36,2723.0,2725.26,2504902.0
1764605700,2724.25,2726.79,2721.86,2724.08,2514796.0
1764605760,2724.07,2725.75,2720.0,2721.12,2529674.0
1764605820,2720.34,2727.03,2719.0,2726.81,3696158.0
1764605880,2726.8,2728.95,2723.6,2728.8,2812708.0
1764605940,2728.67,2728.95,2723.94,2724.6,2483018.0
1764606000,2724.51,2729.46,2724.01,2727.4,4933470.0
1764606060,2727.02,2735.13,2726.72,2733.77,4721312.0
1764606120,2733.93,2735.12,2728.2,2728.84,2732766.0
1764606180,2728.88,2730.44,2723.44,2726.92,2762916.0
1764606240,2726.28,2727.68,2722.11,2725.39,1380290.0
1764606300,2725.68,2732.47,2725.28,2731.27,2969486.0
1764606360,2731.54,2731.63,2726.63,2730.99,1979440.0
1764606420,2730.82,2739.56,2729.8,2737.23,5091154.0
1764606480,2737.24,2738.03,2731.83,2733.0,2220062.0
1764606540,2732.98,2734.99,2732.83,2733.76,1117898.0
1764606600,2733.61,2737.03,2733.45,2735.79,2214030.0
1764606660,2736.22,2744.11,2736.22,2737.53,4457296.0
1764606720,2737.89,2740.81,2737.89,2739.23,2156306.0
1764606780,2739.23,2742.0,2738.72,2739.16,2159644.0
1764606840,2739.15,2739.56,2735.0,2739.32,1742534.0
1764606900,2739.2,2739.2,2733.79,2735.59,2291322.0
1764606960,2736.14,2737.31,2729.02,2731.74,2184910.0
1764607020,2732.06,2747.06,2732.06,2746.65,4951250.0
1764607080,2747.69,2752.93,2744.6,2748.05,7659970.0
1764607140,2749.0,2754.23,2746.39,2750.78,5122858.0
1764607200,2751.24,2755.46,2750.53,2751.98,5101448.0
1764607260,2752.27,2752.27,2747.0,2748.44,1970944.0
1764607320,2748.43,2752.2,2747.27,2751.62,2051254.0
1764607380,2751.61,2754.0,2750.05,2750.15,1866250.0
1764607440,2749.35,2749.36,2744.37,2744.73,1342162.0
1764607500,2744.72,2746.72,2744.61,2744.62,1652876.0
1764607560,2744.63,2745.0,2742.01,2744.9,1209582.0
1764607620,2745.5,2747.22,2742.62,2743.72,1676242.0
1764607680,2743.57,2743.61,2738.2,2739.66,2732686.0
1764607740,2739.51,2739.51,2734.35,2736.25,3749808.0
1764607800,2736.25,2736.25,2732.05,2735.99,4105808.0
1764607860,2735.76,2735.88,2732.28,2732.91,3708408.0
1764607920,2733.22,2734.83,2732.32,2732.56,1718216.0
1764607980,2732.61,2732.67,2727.24,2728.35,3188666.0
1764608040,2728.34,2730.0,2726.22,2728.01,3553416.0
1764608100,2728.01,2730.12,2727.36,2729.77,1269058.0
1764608160,2729.77,2729.8,2726.28,2728.52,1375828.0
1764608220,2728.52,2728.52,2725.02,2726.45,1539292.0
1764608280,2727.0,2727.42,2725.5,2726.5,998612.0
1764608340,2726.27,2729.4,2726.0,2729.4,1313100.0
1764608400,2730.63,2735.76,2730.19,2734.39,3103570.0
1764608460,2734.4,2740.43,2734.39,2738.86,2332476.0
1764608520,2738.85,2739.61,2731.36,2731.86,3652034.0
1764608580,2731.85,2733.99,2731.49,2733.99,1045294.0
1764608640,2734.01,2739.59,2733.57,2739.39,1392122.0
1764608700,2739.39,2740.24,2737.04,2738.1,1117228.0
1764608760,2738.21,2739.88,2738.2,2739.88,707488.0
1764608820,2739.87,2744.41,2739.87,2741.7,2490034.0
1764608880,2742.16,2742.16,2737.26,2739.74,1134646.0
1764608940,2739.74,2739.74,2733.06,2733.22,1742574.0
1764609000,2733.22,2735.52,2733.22,2733.58,975470.0
1764609060,2733.59,2738.0,2733.58,2737.93,875784.0
1764609120,2737.93,2740.74,2737.59,2738.8,1108000.0
1764609180,2738.81,2738.97,2731.66,2731.95,909562.0
1764609240,2732.33,2733.45,2731.72,2731.76,982708.0
1764609300,2731.76,2731.77,2727.36,2728.72,1989278.0
1764609360,2728.42,2732.57,2728.0,2732.57,1324914.0
1764609420,2733.24,2738.29,2732.75,2735.2,3594538.0
1764609480,2735.2,2739.0,2734.85,2735.19,2867302.0
1764609540,2735.01,2737.27,2733.77,2736.78,755398.0
1764609600,2737.17,2739.64,2736.8,2738.37,2560138.0
1764609660,2738.52,2739.88,2737.63,2739.18,703020.0
1764609720,2739.61,2741.51,2739.01,2741.51,1107040.0
1764609780,2741.51,2741.8,2735.58,2735.58,1288920.0
1764609840,2735.59,2737.42,2735.41,2737.37,502104.0
1764609900,2738.31,2739.2,2737.08,2738.97,889986.0
1764609960,2738.96,2739.58,2737.38,2738.89,602344.0
1764610020,2738.89,2740.56,2738.53,2739.87,544220.0
1764610080,2739.29,2744.28,2739.29,2744.23,2017820.0
1764610140,2744.24,2746.69,2743.31,2743.32,2039124.0
1764610200,2743.32,2743.88,2741.0,2741.01,1512824.0
1764610260,2741.0,2741.01,2738.8,2739.09,1321226.0
1764610320,2739.13,2739.51,2734.9,2736.59,883116.0
1764610380,2736.59,2737.76,2733.15,2736.99,1842698.0
1764610440,2736.99,2737.65,2735.0,2735.25,583252.0
1764610500,2735.03,2742.25,2734.4,2742.24,869284.0
1764610560,2742.39,2743.07,2739.12,2739.78,680988.0
1764610620,2739.84,2742.42,2739.72,2742.13,1606432.0
1764610680,2742.14,2742.14,2739.23,2739.23,519342.0
1764610740,2739.23,2741.13,2738.25,2741.13,525122.0
1764610800,2741.12,2743.32,2740.62,2740.66,768614.0
1764610860,2740.66,2742.59,2739.21,2739.58,547922.0
1764610920,2739.91,2742.48,2736.54,2742.48,744368.0
1764610980,2742.47,2744.44,2741.84,2744.44,668430.0
1764611040,2745.0,2747.5,2744.65,2746.99,1416474.0
1764611100,2747.29,2751.4,2746.89,2751.4,2254170.0
1764611160,2751.4,2751.87,2747.73,2749.42,1655798.0
1764611220,2749.26,2749.27,2745.21,2745.75,1445796.0
1764611280,2745.74,2748.8,2745.47,2748.8,936186.0
1764611340,2748.79,2750.78,2748.46,2748.46,868172.0
1764611400,2748.46,2749.52,2745.0,2745.71,1543620.0
1764611460,2745.72,2746.83,2744.48,2745.71,539008.0
1764611520,2745.9,2746.92,2743.8,2743.8,550572.0
1764611580,2743.79,2746.14,2743.23,2745.53,552316.0
1764611640,2745.53,2747.43,2744.17,2747.42,561638.0
1764611700,2747.44,2747.78,2742.11,2742.65,1118670.0
1764611760,2742.64,2744.45,2740.44,2741.49,1012056.0
1764611820,2741.49,2742.14,2740.04,2740.32,587234.0
1764611880,2740.37,2741.73,2737.8,2738.77,1451916.0
1764611940,2738.78,2739.99,2737.97,2738.11,844820.0
1764612000,2738.12,2743.27,2738.12,2742.46,1011266.0
1764612060,2742.46,2743.69,2741.08,2742.4,596554.0
1764612120,2742.51,2743.79,2741.33,2741.87,876612.0
1764612180,2741.87,2742.17,2740.62,2741.29,318200.0
1764612240,2741.3,2741.55,2739.06,2740.36,248742.0
1764612300,2740.36,2741.7,2737.54,2737.55,538088.0
1764612360,2737.27,2742.71,2736.92,2741.43,702648.0
1764612420,2741.43,2743.79,2739.65,2743.78,658420.0
1764612480,2743.78,2744.49,2739.38,2740.2,932112.0
1764612540,2740.2,2741.24,2738.94,2739.48,680180.0
1764612600,2739.48,2744.24,2739.48,2742.45,633934.0
1764612660,2742.45,2745.57,2742.45,2745.56,922424.0
1764612720,2745.56,2756.7,2745.47,2755.73,3402190.0
1764612780,2755.73,2756.66,2751.42,2753.36,3580152.0
1764612840,2753.08,2756.14,2752.45,2753.34,1608046.0
1764612900,2753.35,2755.78,2752.28,2754.89,2054490.0
1764612960,2754.87,2755.55,2751.11,2751.12,899990.0
1764613020,2751.01,2752.9,2750.48,2752.18,1232552.0
1764613080,2752.18,2752.18,2749.3,2752.18,650846.0
1764613140,2752.19,2753.82,2750.28,2753.08,707312.0
1764613200,2753.37,2754.71,2750.11,2751.09,877704.0
1764613260,2751.1,2751.22,2745.28,2748.9,7315934.0
1764613320,2748.65,2753.79,2748.34,2751.32,7047526.0
1764613380,2751.32,2753.41,2748.4,2753.41,6776632.0
1764613440,2753.4,2754.0,2750.51,2752.01,1397586.0
1764613500,2752.86,2753.61,2749.92,2749.92,662448.0
1764613560,2749.81,2750.16,2747.31,2747.31,700900.0
1764613620,2747.11,2747.53,2746.0,2747.52,508860.0
1764613680,2747.44,2749.91,2747.44,2748.74,717518.0
1764613740,2748.75,2750.1,2748.22,2749.43,449822.0
1764613800,2749.99,2750.49,2745.0,2745.22,721728.0
1764613860,2745.85,2745.85,2741.0,2741.9,1841278.0
1764613920,2741.99,2743.46,2741.97,2742.85,993610.0
1764613980,2743.26,2743.32,2741.03,2742.55,709774.0
1764614040,2742.76,2743.27,2741.0,2741.01,554278.0
1764614100,2741.01,2742.01,2739.4,2739.4,565016.0
1764614160,2739.4,2739.41,2735.08,2736.67,2427696.0
1764614220,2736.66,2737.35,2735.11,2736.0,883294.0
1764614280,2736.0,2737.0,2734.0,2737.0,882380.0
1764614340,2736.99,2738.01,2732.24,2732.24,2431912.0
1764614400,2732.07,2733.37,2731.26,2731.5,1912382.0
1764614460,2731.54,2732.77,2731.04,2731.04,1097464.0
1764614520,2731.14,2731.47,2727.16,2727.43,3118290.0
1764614580,2727.44,2728.74,2726.69,2727.01,1884404.0
1764614640,2727.01,2727.33,2723.95,2726.19,2761346.0
1764614700,2726.66,2726.79,2724.98,2726.15,2500544.0
1764614760,2726.14,2729.46,2725.0,2729.22,2492572.0
1764614820,2729.58,2735.45,2729.57,2734.09,2381278.0
1764614880,2734.14,2734.72,2730.41,2731.08,853476.0
1764614940,2731.07,2731.71,2730.01,2730.86,431548.0
1764615000,2731.03,2733.3,2730.51,2732.91,446522.0
1764615060,2732.92,2734.8,2732.0,2733.61,664142.0
1764615120,2733.57,2733.59,2731.44,2731.58,553500.0
1764615180,2731.59,2732.56,2727.32,2729.99,1182668.0
1764615240,2729.99,2735.0,2729.48,2735.0,481740.0
1764615300,2735.0,2738.42,2733.9,2738.02,1933910.0
1764615360,2738.02,2739.31,2735.79,2739.0,1177292.0
1764615420,2739.39,2754.88,2739.33,2753.91,10433784.0
1764615480,2753.88,2755.55,2747.45,2747.86,4901608.0
1764615540,2748.04,2750.37,2747.97,2748.37,1419962.0
1764615600,2748.37,2751.61,2747.5,2748.14,2698968.0
1764615660,2748.77,2750.27,2745.18,2746.42,1027430.0
1764615720,2746.42,2746.66,2743.36,2745.89,1002102.0
1764615780,2745.9,2749.81,2745.87,2748.7,1041260.0
1764615840,2748.7,2748.7,2745.33,2747.29,724318.0
1764615900,2746.73,2746.84,2745.14,2745.78,637452.0
1764615960,2745.79,2750.74,2744.62,2750.42,2420870.0
1764616020,2750.47,2750.47,2743.43,2743.43,626884.0
1764616080,2743.43,2744.78,2741.29,2741.29,756542.0
1764616140,2741.29,2744.59,2737.48,2744.59,1249692.0
1764616200,2744.59,2747.46,2744.22,2745.97,680878.0
1764616260,2746.03,2748.48,2745.11,2746.61,387132.0
1764616320,2746.61,2747.02,2744.67,2747.01,336750.0
1764616380,2747.2,2747.71,2746.12,2746.89,490388.0
1764616440,2746.89,2746.99,2744.43,2744.98,881670.0
1764616500,2744.98,2746.04,2742.87,2744.81,965012.0
1764616560,2744.8,2746.18,2741.19,2745.39,567830.0
1764616620,2745.54,2746.73,2744.33,2746.4,727146.0
1764616680,2747.09,2748.99,2743.48,2743.49,1338334.0
1764616740,2743.15,2743.48,2739.93,2740.01,1566686.0
1764616800,2740.01,2740.64,2738.31,2738.67,765126.0
1764616860,2738.66,2738.68,2734.29,2737.34,3665162.0
1764616920,2737.86,2738.49,2735.52,2735.72,504690.0
1764616980,2736.62,2743.01,2736.39,2741.79,2337178.0
1764617040,2741.76,2745.1,2741.61,2744.28,990030.0
1764617100,2744.28,2744.28,2741.0,2741.01,536644.0
1764617160,2740.67,2741.32,2737.61,2737.61,781586.0
1764617220,2737.61,2740.3,2737.61,2740.07,647888.0
1764617280,2740.23,2741.0,2739.21,2740.34,186340.0
1764617340,2740.35,2740.62,2737.1,2737.96,503456.0
1764617400,2737.97,2737.97,2735.39,2736.49,867696.0
1764617460,2736.52,2739.6,2735.0,2735.55,1914250.0
1764617520,2735.55,2735.55,2734.26,2734.3,1604794.0
1764617580,2734.01,2734.01,2730.73,2732.47,1170652.0
1764617640,2732.91,2733.43,2732.0,2732.84,1064902.0
1764617700,2732.84,2739.15,2732.14,2737.7,951686.0
1764617760,2737.97,2746.16,2737.8,2746.15,2426914.0
1764617820,2746.16,2748.36,2744.8,2744.81,1608114.0
1764617880,2744.81,2744.81,2738.39,2738.39,573736.0
1764617940,2738.71,2740.72,2737.15,2740.7,747056.0
1764618000,2740.71,2742.69,2739.44,2739.55,424728.0
1764618060,2739.54,2741.61,2738.66,2739.37,376806.0
1764618120,2739.37,2740.36,2736.03,2736.03,570552.0
1764618180,2736.24,2736.44,2732.93,2734.75,1688068.0
1764618240,2734.75,2734.95,2733.77,2734.9,760906.0
1764618300,2734.89,2736.53,2734.88,2735.19,548634.0
1764618360,2735.17,2735.17,2729.55,2732.34,1569740.0
1764618420,2732.33,2734.72,2731.51,2733.12,638292.0
1764618480,2733.11,2733.95,2732.1,2732.3,334956.0
1764618540,2732.16,2735.55,2732.0,2734.99,358024.0
1764618600,2734.99,2737.95,2734.99,2737.95,756810.0
1764618660,2737.95,2738.29,2735.3,2735.75,370924.0
1764618720,2734.8,2736.71,2734.22,2734.23,409830.0
1764618780,2734.23,2737.14,2734.23,2737.14,342478.0
1764618840,2737.08,2741.92,2736.98,2739.69,1235012.0
1764618900,2740.65,2741.58,2736.84,2739.12,1120394.0
1764618960,2739.11,2740.68,2738.61,2739.96,261150.0
1764619020,2739.95,2741.37,2739.03,2739.03,276240.0
1764619080,2739.03,2742.27,2739.03,2741.5,261704.0
1764619140,2741.5,2743.0,2737.73,2739.8,643068.0
1764619200,2738.97,2745.96,2738.97,2745.12,1329836.0
1764619260,2745.29,2751.19,2745.29,2751.19,1908938.0
1764619320,2751.26,2752.27,2747.93,2750.43,1607858.0
1764619380,2750.43,2751.73,2749.5,2751.35,839742.0
1764619440,2751.34,2753.99,2749.95,2753.24,1880680.0
1764619500,2753.24,2764.77,2753.24,2763.88,8694938.0
1764619560,2763.66,2766.65,2759.76,2759.91,3878998.0
1764619620,2759.93,2762.85,2758.28,2760.62,2838794.0
1764619680,2760.95,2766.0,2760.53,2766.0,3868336.0
1764619740,2765.99,2768.11,2760.43,2760.43,4038780.0
1764619800,2760.43,2768.36,2760.43,2767.6,3626112.0
1764619860,2767.61,2768.14,2762.72,2763.13,2025854.0
1764619920,2762.81,2765.85,2761.01,2761.01,2005996.0
1764619980,2761.01,2761.01,2757.1,2759.81,1653234.0
1764620040,2759.28,2759.68,2757.54,2759.25,1409322.0
1764620100,2758.81,2758.81,2752.02,2754.09,1214862.0
1764620160,2754.08,2754.08,2750.74,2752.28,1234560.0
1764620220,2752.28,2753.86,2750.5,2752.53,1326972.0
1764620280,2752.31,2753.37,2750.98,2752.55,715294.0
1764620340,2752.35,2758.21,2751.8,2757.67,1443498.0
1764620400,2757.24,2757.55,2752.36,2754.18,1429064.0
1764620460,2754.82,2758.04,2752.74,2757.5,1003938.0
1764620520,2757.5,2757.5,2755.54,2755.7,495956.0
1764620580,2755.61,2755.92,2754.17,2755.25,615610.0
1764620640,2755.24,2759.29,2755.19,2758.02,1077526.0
1764620700,2758.02,2758.03,2753.11,2753.11,709234.0
1764620760,2753.02,2754.69,2751.04,2751.05,676644.0
1764620820,2751.05,2751.05,2746.77,2749.0,2024294.0
1764620880,2748.78,2751.29,2748.6,2749.62,1786076.0
1764620940,2749.62,2750.0,2746.61,2747.78,1061120.0
1764621000,2747.77,2751.64,2746.55,2751.16,1167122.0
1764621060,2751.17,2751.55,2748.66,2748.78,577824.0
1764621120,2748.92,2750.71,2746.86,2750.17,1650466.0
1764621180,2750.16,2751.07,2743.73,2744.75,2864486.0
1764621240,2744.75,2745.38,2742.98,2744.26,2506574.0
1764621300,2744.26,2746.84,2743.18,2744.01,1990206.0
1764621360,2744.0,2745.39,2741.0,2744.1,904508.0
1764621420,2743.74,2748.18,2743.74,2747.12,1416808.0
1764621480,2746.9,2751.64,2746.86,2749.64,1660630.0
1764621540,2749.64,2749.81,2746.32,2749.06,2030178.0
1764621600,2749.06,2752.39,2746.95,2751.48,1467602.0
1764621660,2751.48,2753.72,2751.14,2753.72,2052478.0
1764621720,2753.72,2753.73,2748.47,2748.47,1346978.0
1764621780,2748.48,2753.81,2748.48,2752.74,1501524.0
1764621840,2752.94,2757.99,2752.94,2757.99,1490210.0
1764621900,2758.0,2758.35,2754.22,2757.24,2536312.0
1764621960,2756.95,2758.46,2753.76,2753.89,1108976.0
1764622020,2753.9,2756.28,2751.14,2753.13,932812.0
1764622080,2753.51,2755.31,2753.0,2754.92,228276.0
1764622140,2754.92,2756.06,2751.1,2751.2,274386.0
1764622200,2751.43,2754.72,2751.43,2754.72,295976.0
1764622260,2754.72,2755.82,2750.47,2752.68,1228388.0
1764622320,2752.68,2753.02,2750.01,2751.84,370650.0
1764622380,2751.84,2752.59,2750.2,2751.46,312734.0
1764622440,2751.39,2754.09,2751.1,2752.23,279030.0
1764622500,2751.63,2755.06,2750.04,2755.06,660138.0
1764622560,2755.36,2757.16,2753.57,2754.85,621264.0
1764622620,2754.84,2758.68,2754.64,2758.26,731098.0
1764622680,2758.23,2759.66,2756.7,2758.01,1101826.0
1764622740,2757.53,2757.8,2754.4,2757.02,2247056.0
1764622800,2757.24,2760.9,2754.75,2760.9,2118848.0
1764622860,2760.9,2765.2,2759.34,2763.72,2590006.0
1764622920,2763.73,2766.26,2759.85,2759.85,1948722.0
1764622980,2759.69,2760.54,2758.56,2760.03,602018.0
1764623040,2760.04,2760.04,2757.6,2758.87,597356.0
1764623100,2761.09,2761.09,2757.76,2759.92,472700.0
1764623160,2760.08,2764.24,2760.08,2764.24,553820.0
1764623220,2763.73,2765.56,2762.69,2765.43,1081670.0
1764623280,2765.42,2775.0,2765.42,2770.25,8495710.0
1764623340,2770.26,2772.81,2770.0,2772.37,1415250.0
1764623400,2772.77,2774.93,2770.17,2771.22,1944658.0
1764623460,2771.22,2772.17,2767.8,2768.55,1174390.0
1764623520,2768.48,2768.5,2762.84,2764.48,954684.0
1764623580,2764.49,2764.92,2761.72,2762.16,830160.0
1764623640,2762.15,2763.56,2762.15,2763.22,428528.0
1764623700,2763.23,2763.9,2762.42,2763.89,410592.0
1764623760,2763.89,2769.0,2763.89,2768.64,476098.0
1764623820,2770.0,2773.98,2769.95,2772.64,3137838.0
1764623880,2773.01,2776.27,2773.01,2775.15,1339080.0
1764623940,2775.36,2775.91,2767.18,2767.19,1547072.0
1764624000,2768.19,2780.0,2768.19,2779.11,4483950.0
1764624060,2779.12,2785.37,2778.62,2785.37,11325164.0
1764624120,2784.99,2785.92,2780.45,2783.3,3822838.0
1764624180,2783.31,2784.14,2777.69,2778.66,1898876.0
1764624240,2780.31,2786.41,2780.3,2785.16,2758504.0
1764624300,2785.71,2788.29,2785.04,2787.31,2875056.0
1764624360,2787.09,2791.5,2785.48,2787.99,2704200.0
1764624420,2787.99,2791.42,2787.99,2790.66,2352972.0
1764624480,2791.1,2792.44,2783.74,2784.13,1940690.0
1764624540,2784.12,2784.48,2781.26,2782.83,920276.0
1764624600,2782.71,2785.75,2782.4,2785.54,1090484.0
1764624660,2785.37,2790.0,2785.19,2787.91,997598.0
1764624720,2787.82,2790.56,2786.19,2789.78,967588.0
1764624780,2789.93,2792.12,2789.93,2791.69,1315296.0
1764624840,2791.69,2795.52,2791.69,2794.1,3594524.0
1764624900,2794.5,2794.5,2792.02,2793.79,1377260.0
1764624960,2794.0,2795.31,2792.6,2793.38,1305540.0
1764625020,2793.39,2793.39,2788.22,2788.6,1885692.0
1764625080,2788.46,2790.8,2787.28,2790.12,1015328.0
1764625140,2790.12,2794.48,2789.25,2791.55,1353848.0
1764625200,2791.55,2797.18,2790.66,2796.63,3568988.0
1764625260,2796.64,2797.38,2791.44,2794.37,2424976.0
1764625320,2794.36,2795.65,2793.29,2795.6,1932932.0
1764625380,2795.59,2795.95,2791.49,2791.65,936772.0
1764625440,2791.5,2795.06,2790.75,2794.2,2692324.0
1764625500,2795.06,2795.43,2791.11,2793.39,1275700.0
1764625560,2793.38,2793.39,2786.66,2787.37,1442014.0
1764625620,2787.09,2788.42,2784.72,2786.11,1065556.0
1764625680,2786.2,2786.44,2783.49,2783.89,2169406.0
1764625740,2783.88,2788.41,2783.88,2787.78,673226.0
1764625800,2787.74,2787.74,2784.53,2786.99,640922.0
1764625860,2787.0,2787.75,2785.18,2786.51,579248.0
1764625920,2786.51,2792.15,2786.51,2789.55,2778936.0
1764625980,2789.55,2789.56,2787.21,2787.22,688800.0
1764626040,2787.21,2788.35,2786.92,2787.06,417000.0
1764626100,2787.06,2789.6,2787.06,2789.08,678500.0
1764626160,2789.07,2789.08,2788.29,2788.89,499998.0
1764626220,2788.88,2793.25,2788.88,2791.69,632904.0
1764626280,2791.68,2791.68,2789.58,2789.58,630132.0
1764626340,2789.44,2791.01,2789.43,2790.67,371672.0
1764626400,2790.68,2793.24,2790.0,2793.24,788904.0
1764626460,2793.24,2801.11,2792.73,2799.36,5886340.0
1764626520,2799.45,2802.44,2799.07,2802.44,1626746.0
1764626580,2802.44,2802.79,2799.21,2801.21,2988996.0
1764626640,2801.22,2807.98,2801.1,2807.57,4305196.0
1764626700,2807.58,2809.26,2804.71,2806.03,3627812.0
1764626760,2806.03,2807.23,2803.22,2805.46,3117738.0
1764626820,2805.46,2808.52,2805.46,2808.35,1512450.0
1764626880,2808.19,2808.7,2806.45,2808.7,893350.0
1764626940,2809.21,2812.24,2809.21,2809.99,2780488.0
1764627000,2810.0,2810.0,2804.86,2804.87,889774.0
1764627060,2804.86,2805.14,2801.2,2801.78,2491866.0
1764627120,2801.79,2801.79,2798.97,2799.67,1213200.0
1764627180,2799.66,2799.66,2792.3,2793.01,3659070.0
1764627240,2793.01,2793.28,2791.97,2792.36,2176410.0
1764627300,2792.35,2801.45,2792.35,2800.79,1937792.0
1764627360,2800.67,2800.67,2793.0,2793.01,1847494.0
1764627420,2793.34,2797.22,2793.33,2796.68,1243062.0
1764627480,2796.68,2796.68,2792.82,2793.82,475354.0
1764627540,2793.81,2794.65,2792.19,2794.65,803382.0
1764627600,2794.64,2796.55,2794.38,2796.55,319038.0
1764627660,2796.55,2797.33,2796.54,2797.09,200094.0
1764627720,2797.08,2797.31,2796.31,2796.31,126720.0
1764627780,2796.31,2797.09,2795.18,2796.47,497010.0
1764627840,2796.48,2798.48,2796.28,2796.93,458964.0
1764627900,2796.71,2796.71,2795.0,2796.46,828438.0
1764627960,2796.35,2796.35,2794.12,2794.12,273630.0
1764628020,2794.13,2800.77,2794.13,2799.89,895022.0
1764628080,2799.88,2800.28,2797.14,2799.06,1038930.0
1764628140,2799.06,2799.97,2798.6,2798.6,284156.0
1764628200,2798.54,2801.31,2796.43,2798.35,618412.0
1764628260,2798.34,2802.47,2797.85,2801.32,432874.0
1764628320,2801.18,2801.49,2799.63,2799.87,583764.0
1764628380,2799.86,2800.68,2797.88,2798.15,387986.0
1764628440,2798.15,2798.15,2792.45,2792.46,1647532.0
1764628500,2792.45,2795.26,2791.66,2795.14,1174220.0
1764628560,2795.14,2797.0,2795.14,2797.0,398288.0
1764628620,2797.28,2799.25,2797.0,2799.25,168380.0
1764628680,2799.25,2799.27,2796.49,2796.5,397186.0
1764628740,2796.5,2800.0,2796.5,2799.72,1034798.0
1764628800,2799.72,2799.72,2797.72,2798.19,335948.0
1764628860,2798.2,2804.4,2798.19,2804.14,829246.0
1764628920,2804.14,2804.14,2802.79,2802.8,277164.0
1764628980,2802.8,2805.0,2801.71,2803.92,932884.0
1764629040,2803.92,2804.89,2800.46,2800.47,481236.0
1764629100,2800.46,2808.0,2800.46,2808.0,1259016.0
1764629160,2808.25,2809.68,2807.28,2809.42,2372596.0
1764629220,2809.42,2809.42,2806.21,2806.21,908570.0
1764629280,2806.21,2808.0,2805.21,2805.22,858810.0
1764629340,2805.22,2808.6,2805.21,2808.6,245444.0
1764629400,2808.59,2808.88,2806.86,2806.87,550862.0
1764629460,2806.87,2807.69,2805.64,2805.64,418468.0
1764629520,2805.65,2806.5,2805.31,2805.99,355466.0
1764629580,2805.99,2806.43,2805.57,2806.38,227528.0
1764629640,2805.75,2805.75,2804.17,2805.4,470814.0
1764629700,2805.41,2806.5,2805.26,2806.09,280774.0
1764629760,2806.08,2806.09,2801.75,2801.9,857994.0
1764629820,2801.89,2803.92,2801.89,2803.33,680668.0
1764629880,2803.33,2803.33,2801.59,2801.88,182024.0
1764629940,2801.87,2801.92,2795.09,2795.65,1456696.0
1764630000,2795.66,2801.18,2795.55,2801.16,2966942.0
1764630060,2801.16,2802.91,2800.92,2802.37,778082.0
1764630120,2802.37,2804.86,2802.37,2804.86,355078.0
1764630180,2804.94,2805.68,2803.83,2805.15,923244.0
1764630240,2804.6,2805.5,2804.58,2805.0,478256.0
1764630300,2805.0,2805.0,2802.51,2802.88,637288.0
1764630360,2802.87,2803.05,2800.58,2801.86,460112.0
1764630420,2801.86,2801.97,2798.46,2798.47,533952.0
1764630480,2798.47,2801.23,2798.47,2800.29,738536.0
1764630540,2800.35,2800.52,2799.0,2800.52,505920.0
1764630600,2800.83,2800.95,2799.0,2800.39,739042.0
1764630660,2800.51,2801.29,2798.71,2799.36,573820.0
1764630720,2799.44,2800.0,2798.2,2799.02,394488.0
1764630780,2799.01,2799.27,2796.22,2796.41,502260.0
1764630840,2796.4,2796.76,2795.31,2796.75,387212.0
1764630900,2796.75,2799.11,2796.75,2798.42,331360.0
1764630960,2798.42,2800.42,2798.41,2798.89,511178.0
1764631020,2798.89,2802.5,2798.61,2802.49,546986.0
1764631080,2802.5,2803.47,2801.99,2803.46,432416.0
1764631140,2803.46,2806.14,2803.46,2805.8,1439066.0
1764631200,2805.79,2806.05,2804.87,2805.48,1201268.0
1764631260,2805.47,2807.99,2805.4,2807.99,1099554.0
1764631320,2807.98,2809.17,2806.16,2807.0,1149414.0
1764631380,2807.18,2808.29,2806.6,2806.63,564562.0
1764631440,2806.5,2807.74,2805.31,2806.07,455702.0
1764631500,2806.08,2807.81,2806.08,2807.29,327064.0
1764631560,2806.61,2808.83,2806.14,2807.39,615734.0
1764631620,2807.4,2809.15,2806.66,2808.13,483518.0
1764631680,2808.13,2808.66,2807.17,2807.71,509000.0
1764631740,2808.26,2811.53,2807.84,2811.53,1495994.0
1764631800,2811.8,2817.5,2811.61,2815.57,4038496.0
1764631860,2815.58,2815.77,2811.83,2812.09,895830.0
1764631920,2812.09,2813.92,2811.3,2813.55,821240.0
1764631980,2813.55,2813.91,2811.55,2812.34,683062.0
1764632040,2812.33,2812.34,2805.84,2807.61,3204194.0
1764632100,2807.6,2809.69,2807.6,2808.96,546170.0
1764632160,2808.96,2809.68,2806.41,2806.41,811162.0
1764632220,2806.2,2808.0,2806.0,2808.0,508388.0
1764632280,2807.89,2808.87,2806.16,2808.44,338494.0
1764632340,2808.41,2811.0,2807.18,2810.16,997938.0
1764632400,2810.29,2810.88,2807.59,2807.59,387244.0
1764632460,2807.6,2809.06,2806.58,2806.58,532126.0
1764632520,2806.59,2806.64,2805.42,2805.42,347334.0
1764632580,2805.42,2806.46,2804.3,2805.22,758112.0
1764632640,2805.22,2806.16,2805.22,2806.15,1106588.0
1764632700,2806.16,2806.16,2804.14,2804.9,846890.0
1764632760,2804.9,2806.27,2803.77,2803.94,553402.0
1764632820,2803.93,2804.0,2800.0,2800.2,1422750.0
1764632880,2800.2,2802.23,2799.75,2799.76,1646312.0
1764632940,2799.41,2800.92,2799.11,2800.44,1604020.0
1764633000,2800.26,2801.0,2799.54,2800.55,622838.0
1764633060,2800.54,2800.65,2798.0,2799.65,625344.0
1764633120,2799.73,2801.08,2799.38,2800.46,739160.0
1764633180,2800.46,2802.0,2798.88,2799.54,376932.0
1764633240,2799.34,2799.54,2796.68,2796.68,1125276.0
1764633300,2796.69,2799.14,2796.68,2798.12,796388.0
1764633360,2798.17,2800.0,2797.49,2800.0,321532.0
1764633420,2799.99,2800.22,2797.5,2799.14,1014754.0
1764633480,2799.13,2799.56,2798.94,2799.37,552310.0
1764633540,2799.87,2799.87,2797.25,2797.48,775456.0
1764633600,2797.47,2798.75,2796.69,2796.9,1021810.0
1764633660,2796.71,2798.16,2796.41,2796.96,1632406.0
1764633720,2796.97,2796.97,2794.4,2795.16,1096132.0
1764633780,2794.89,2796.21,2794.09,2795.65,872892.0
1764633840,2795.4,2795.68,2792.78,2793.34,2468654.0
1764633900,2793.65,2795.0,2788.99,2793.03,6204506.0
1764633960,2793.42,2796.13,2792.82,2795.0,1306916.0
1764634020,2795.22,2803.51,2795.22,2800.43,1862822.0
1764634080,2800.27,2800.27,2795.9,2797.0,1179270.0
1764634140,2797.0,2799.42,2797.0,2798.32,1018656.0
1764634200,2798.31,2798.62,2797.22,2797.66,765450.0
1764634260,2797.67,2799.64,2797.26,2797.56,613044.0
1764634320,2797.56,2797.56,2793.83,2795.6,957688.0
1764634380,2795.6,2796.13,2794.0,2795.65,413028.0
1764634440,2795.65,2796.24,2791.53,2792.69,537590.0
1764634500,2792.7,2795.23,2792.53,2793.86,734018.0
1764634560,2793.87,2795.39,2791.24,2791.25,428838.0
1764634620,2791.24,2793.34,2790.19,2791.66,1028710.0
1764634680,2791.51,2794.0,2790.64,2792.02,575284.0
1764634740,2792.02,2794.46,2790.6,2791.32,1295154.0
1764634800,2791.31,2791.32,2785.91,2785.92,2159320.0
1764634860,2785.91,2786.46,2782.96,2783.45,6973110.0
1764634920,2783.46,2786.4,2783.32,2785.97,2451734.0
1764634980,2785.98,2787.82,2785.28,2787.46,1075078.0
1764635040,2787.45,2788.96,2787.45,2788.96,922610.0
1764635100,2788.96,2792.5,2788.96,2791.0,760186.0
1764635160,2791.01,2791.59,2788.58,2788.72,679772.0
1764635220,2788.73,2788.73,2786.66,2788.52,900818.0
1764635280,2788.4,2788.49,2786.0,2786.41,688660.0
1764635340,2786.42,2789.26,2786.42,2789.26,964570.0
1764635400,2789.83,2792.49,2789.83,2790.44,1104804.0
1764635460,2790.25,2792.79,2790.1,2791.2,486362.0
1764635520,2791.2,2795.0,2789.39,2794.51,2793620.0
1764635580,2794.99,2798.91,2794.64,2798.91,2296500.0
1764635640,2798.91,2799.41,2796.88,2797.6,926164.0
1764635700,2797.63,2798.1,2795.04,2795.85,901182.0
1764635760,2795.66,2795.66,2792.93,2792.94,490790.0
1764635820,2792.94,2793.93,2791.08,2793.69,623536.0
1764635880,2793.66,2794.8,2792.91,2793.51,415930.0
1764635940,2793.5,2796.35,2793.05,2795.84,403610.0
1764636000,2795.84,2795.84,2791.7,2792.03,279168.0
1764636060,2792.03,2792.03,2789.51,2790.76,454898.0
1764636120,2790.77,2792.0,2789.69,2790.85,450854.0
1764636180,2790.85,2790.85,2788.75,2789.4,325268.0
1764636240,2789.52,2789.52,2785.81,2787.12,723340.0
1764636300,2787.08,2787.98,2785.86,2786.1,427168.0
1764636360,2786.1,2787.53,2785.82,2786.3,749888.0
1764636420,2786.37,2788.83,2785.86,2788.83,617018.0
1764636480,2788.82,2790.08,2787.6,2787.61,478242.0
1764636540,2787.84,2792.0,2787.31,2792.0,505480.0
1764636600,2792.0,2795.71,2792.0,2793.82,810594.0
1764636660,2793.87,2795.94,2793.0,2795.81,1069108.0
1764636720,2795.58,2797.13,2794.55,2796.44,1380176.0
1764636780,2796.86,2797.42,2795.16,2795.35,317122.0
1764636840,2795.35,2795.35,2792.35,2792.68,923518.0
1764636900,2792.38,2793.57,2791.81,2792.15,406110.0
1764636960,2792.15,2793.26,2791.02,2792.78,646894.0
1764637020,2792.61,2793.5,2791.75,2792.61,343572.0
1764637080,2792.32,2793.51,2791.51,2792.92,283132.0
1764637140,2793.49,2794.44,2793.24,2794.28,222920.0
1764637200,2793.73,2794.87,2791.75,2793.24,352592.0
1764637260,2793.57,2796.0,2793.57,2795.11,462230.0
1764637320,2795.24,2798.13,2795.02,2796.08,898392.0
1764637380,2795.92,2798.0,2794.6,2797.03,561916.0
1764637440,2797.04,2800.99,2797.03,2800.27,1811078.0
1764637500,2800.03,2804.69,2799.44,2802.88,3234156.0
1764637560,2802.87,2822.92,2801.67,2820.78,13807378.0
1764637620,2820.78,2823.42,2811.75,2812.09,7625882.0
1764637680,2811.84,2811.9,2807.97,2809.0,2424596.0
1764637740,2809.0,2811.58,2807.0,2811.44,3847890.0
1764637800,2811.54,2815.17,2810.22,2810.22,2499872.0
1764637860,2810.17,2810.26,2806.69,2809.68,1691082.0
1764637920,2809.68,2809.8,2803.55,2804.83,1530216.0
1764637980,2804.83,2804.83,2801.0,2801.1,2756698.0
1764638040,2801.1,2803.0,2800.72,2802.77,885330.0
1764638100,2802.77,2805.0,2797.92,2797.92,2463080.0
1764638160,2797.95,2800.99,2794.6,2800.45,2605238.0
1764638220,2800.58,2806.01,2800.58,2804.77,1403692.0
1764638280,2804.76,2804.91,2801.44,2801.47,740252.0
1764638340,2801.03,2801.56,2798.68,2798.69,747586.0
1764638400,2798.59,2799.93,2794.56,2798.01,1566648.0
1764638460,2797.55,2799.59,2797.55,2798.66,481526.0
1764638520,2798.56,2801.05,2797.29,2800.99,1509910.0
1764638580,2800.99,2804.57,2800.8,2802.51,1204682.0
1764638640,2802.3,2804.89,2801.57,2803.24,562270.0
1764638700,2802.68,2803.49,2800.0,2801.85,552906.0
1764638760,2801.85,2803.4,2800.01,2803.4,441058.0
1764638820,2803.4,2806.79,2803.4,2805.33,2060094.0
1764638880,2805.34,2806.47,2802.5,2802.5,1866830.0
1764638940,2802.5,2802.72,2800.16,2802.72,564176.0
1764639000,2802.72,2804.58,2799.6,2803.79,883404.0
1764639060,2803.78,2806.24,2801.12,2802.68,940044.0
1764639120,2802.67,2803.34,2799.41,2801.66,770604.0
1764639180,2802.01,2804.78,2801.22,2801.22,1257656.0
1764639240,2801.05,2801.63,2798.56,2799.13,865070.0
1764639300,2799.14,2799.33,2794.7,2796.31,1022824.0
1764639360,2796.32,2800.98,2796.31,2799.87,1708526.0
1764639420,2799.89,2800.74,2798.68,2800.27,460570.0
1764639480,2800.27,2801.6,2799.58,2799.76,362162.0
1764639540,2799.77,2801.6,2799.76,2800.65,865138.0
1764639600,2800.64,2802.9,2799.83,2800.46,957196.0
1764639660,2800.2,2800.21,2798.52,2798.59,247152.0
1764639720,2798.59,2799.51,2796.66,2798.47,425752.0
1764639780,2798.47,2798.54,2795.0,2795.0,618572.0
1764639840,2795.01,2796.69,2794.72,2795.88,668384.0
1764639900,2795.51,2797.77,2794.7,2797.75,264888.0
1764639960,2797.75,2798.2,2796.0,2796.01,459544.0
1764640020,2796.01,2797.86,2795.88,2796.33,321322.0
1764640080,2796.48,2798.0,2796.32,2797.16,533628.0
1764640140,2797.15,2797.66,2794.66,2794.66,1380384.0
1764640200,2794.67,2795.72,2791.91,2792.25,1767580.0
1764640260,2792.25,2793.78,2791.91,2791.91,820644.0
1764640320,2791.91,2793.03,2791.91,2793.02,848340.0
1764640380,2793.03,2796.0,2792.76,2795.01,394128.0
1764640440,2795.02,2797.54,2794.53,2796.58,299964.0
1764640500,2796.58,2796.58,2793.78,2793.78,1462722.0
1764640560,2793.37,2794.66,2792.94,2793.19,332712.0
1764640620,2793.18,2794.98,2792.19,2792.22,303440.0
1764640680,2792.23,2793.87,2792.22,2793.3,602856.0
1764640740,2792.99,2795.3,2792.98,2793.93,341834.0
1764640800,2793.9,2795.19,2791.74,2791.79,972224.0
1764640860,2792.01,2793.42,2789.36,2792.36,1205898.0
1764640920,2792.33,2792.33,2790.5,2790.77,1133268.0
1764640980,2791.09,2794.8,2791.09,2794.17,953816.0
1764641040,2794.18,2795.0,2792.39,2793.78,307930.0
1764641100,2793.77,2795.68,2792.59,2794.02,313588.0
1764641160,2794.35,2795.76,2788.38,2789.35,1285806.0
1764641220,2789.35,2789.35,2783.72,2789.2,3187638.0
1764641280,2789.41,2791.7,2789.41,2791.47,739722.0
1764641340,2791.47,2791.6,2789.35,2790.25,713552.0
1764641400,2790.25,2791.08,2788.37,2789.79,445722.0
1764641460,2789.8,2796.83,2789.79,2796.36,2773308.0
1764641520,2796.35,2796.51,2793.64,2793.78,1878216.0
1764641580,2794.34,2797.59,2794.04,2796.06,1850406.0
1764641640,2796.19,2797.12,2794.22,2797.11,353926.0
1764641700,2797.32,2804.96,2797.12,2801.3,2161926.0
1764641760,2801.64,2802.68,2800.0,2802.63,1268370.0
1764641820,2802.63,2803.37,2800.65,2802.58,647040.0
1764641880,2802.67,2807.99,2802.11,2806.68,1774264.0
1764641940,2806.67,2806.68,2805.0,2805.31,449618.0
1764642000,2805.31,2808.3,2803.0,2806.64,1401198.0
1764642060,2806.64,2807.25,2804.47,2805.16,956392.0
1764642120,2805.47,2807.26,2804.26,2804.67,721702.0
1764642180,2804.68,2806.99,2803.2,2803.97,1295934.0
1764642240,2803.98,2806.02,2803.16,2805.76,411664.0
1764642300,2806.12,2807.79,2805.86,2806.67,643888.0
1764642360,2806.68,2806.8,2805.01,2806.52,603056.0
1764642420,2806.29,2808.59,2804.15,2806.53,753766.0
1764642480,2806.53,2807.03,2806.14,2806.51,297278.0
1764642540,2806.68,2807.41,2804.97,2804.99,354294.0
1764642600,2804.88,2806.2,2804.0,2804.73,663078.0
1764642660,2804.74,2806.54,2804.14,2806.04,351860.0
1764642720,2806.03,2806.04,2802.3,2805.12,744416.0
1764642780,2805.2,2808.0,2805.19,2807.22,613426.0
1764642840,2807.11,2808.54,2806.56,2806.62,549700.0
1764642900,2806.66,2810.34,2806.65,2810.34,844074.0
1764642960,2810.33,2812.73,2809.83,2812.32,1165062.0
1764643020,2812.31,2812.31,2807.08,2808.45,2419370.0
1764643080,2808.45,2808.45,2806.0,2806.22,2495416.0
1764643140,2806.22,2806.75,2802.6,2806.73,985060.0
1764643200,2806.74,2810.57,2806.73,2810.57,595240.0
1764643260,2810.57,2813.0,2810.34,2810.44,1213328.0
1764643320,2810.04,2812.53,2809.22,2812.38,499136.0
1764643380,2812.39,2812.71,2810.3,2811.18,1110240.0
1764643440,2811.19,2812.0,2810.68,2810.91,398358.0
1764643500,2810.92,2813.0,2809.68,2809.69,921774.0
1764643560,2809.68,2810.57,2808.32,2808.78,497736.0
1764643620,2808.78,2809.5,2807.2,2809.49,422224.0
1764643680,2809.49,2809.8,2808.0,2808.01,207964.0
1764643740,2808.01,2808.47,2806.57,2806.86,920628.0
1764643800,2806.85,2809.2,2806.85,2807.14,406766.0
1764643860,2806.76,2807.14,2805.24,2805.84,414138.0
1764643920,2806.03,2806.26,2804.42,2804.55,565246.0
1764643980,2804.55,2804.99,2802.44,2804.04,1145338.0
1764644040,2804.05,2804.05,2802.85,2802.85,375090.0
1764644100,2802.85,2803.67,2801.0,2801.38,612876.0
1764644160,2801.37,2802.05,2800.77,2801.43,2364454.0
1764644220,2801.23,2801.78,2799.42,2799.62,2052402.0
1764644280,2799.62,2799.94,2798.84,2798.84,618526.0
1764644340,2798.84,2800.51,2798.75,2799.7,1622702.0
1764644400,2799.69,2800.06,2798.92,2799.76,1077056.0
1764644460,2799.77,2800.36,2799.6,2799.85,656340.0
1764644520,2799.84,2800.34,2799.0,2800.09,604006.0
1764644580,2800.09,2800.84,2800.01,2800.83,408966.0
1764644640,2800.84,2800.84,2797.6,2797.6,584116.0
1764644700,2797.61,2798.34,2795.46,2795.47,812804.0
1764644760,2795.46,2795.91,2795.28,2795.4,514020.0
1764644820,2795.4,2797.41,2794.7,2797.41,874078.0
1764644880,2797.71,2798.2,2796.56,2797.03,1012748.0
1764644940,2797.02,2797.03,2796.07,2796.83,547680.0
1764645000,2796.82,2799.08,2796.82,2798.83,702468.0
1764645060,2798.83,2802.91,2798.83,2802.6,1106172.0
1764645120,2802.59,2802.59,2800.55,2801.34,406136.0
1764645180,2801.33,2801.8,2800.32,2801.79,512344.0
1764645240,2801.79,2801.8,2800.73,2801.45,542150.0
1764645300,2801.45,2801.45,2798.01,2798.02,506808.0
1764645360,2798.02,2799.87,2797.22,2798.1,861622.0
1764645420,2798.1,2798.21,2796.0,2796.77,443092.0
1764645480,2796.78,2797.72,2796.38,2797.27,562972.0
1764645540,2797.27,2798.14,2795.72,2795.72,1020668.0
1764645600,2795.72,2795.73,2794.09,2794.18,1317040.0
1764645660,2794.17,2794.18,2788.7,2789.57,2364344.0
1764645720,2789.57,2789.57,2786.73,2786.82,1946564.0
1764645780,2786.92,2787.29,2786.09,2786.98,1738518.0
1764645840,2786.98,2787.18,2785.86,2786.84,1248526.0
1764645900,2786.83,2789.01,2786.83,2788.17,1057470.0
1764645960,2788.17,2788.17,2786.74,2787.53,596470.0
1764646020,2787.52,2788.54,2787.0,2788.01,1247808.0
1764646080,2788.01,2789.0,2787.69,2789.0,1154602.0
1764646140,2789.0,2790.21,2788.56,2789.55,652930.0
1764646200,2789.55,2789.72,2788.09,2789.6,556142.0
1764646260,2789.6,2789.6,2784.01,2787.04,1195112.0
1764646320,2787.26,2787.26,2785.05,2785.82,1076796.0
1764646380,2785.82,2788.0,2784.38,2788.0,851292.0
1764646440,2787.84,2787.84,2785.04,2786.74,948694.0
1764646500,2786.75,2789.23,2786.75,2788.53,883034.0
1764646560,2788.54,2790.81,2788.45,2789.56,1185948.0
1764646620,2789.57,2792.12,2789.13,2792.02,1063250.0
1764646680,2792.02,2793.15,2791.5,2791.99,732918.0
1764646740,2792.0,2794.39,2791.0,2794.38,587144.0
1764646800,2794.38,2795.26,2792.17,2794.26,921680.0
1764646860,2794.26,2796.64,2793.01,2796.5,996386.0
1764646920,2797.0,2802.0,2797.0,2799.3,2421188.0
1764646980,2799.31,2803.75,2798.61,2803.75,1089022.0
1764647040,2803.82,2808.44,2802.88,2808.32,2033596.0
1764647100,2808.85,2809.02,2804.14,2804.16,2114984.0
1764647160,2804.3,2805.73,2803.8,2804.27,1299330.0
1764647220,2804.29,2804.47,2802.77,2803.28,943040.0
1764647280,2803.29,2803.49,2802.65,2802.85,483012.0
1764647340,2802.84,2803.19,2802.52,2802.93,513176.0
1764647400,2803.15,2804.8,2802.63,2804.4,689744.0
1764647460,2804.4,2804.89,2802.64,2802.78,277018.0
1764647520,2802.9,2804.1,2802.5,2802.91,596124.0
1764647580,2803.33,2804.99,2802.43,2804.41,770174.0
1764647640,2804.4,2805.55,2803.04,2803.49,401604.0
1764647700,2803.41,2806.12,2803.04,2805.8,1779140.0
1764647760,2805.8,2807.99,2805.55,2807.08,2796094.0
1764647820,2806.98,2809.36,2803.45,2803.63,2765540.0
1764647880,2803.64,2803.8,2802.56,2802.96,449572.0
1764647940,2802.92,2803.25,2801.69,2803.24,407182.0
1764648000,2802.83,2806.33,2802.46,2806.32,819752.0
1764648060,2806.32,2810.55,2805.73,2809.94,2564452.0
1764648120,2809.94,2810.0,2807.66,2809.01,1259796.0
1764648180,2808.87,2808.87,2805.59,2806.06,453784.0
1764648240,2806.06,2806.61,2802.8,2803.24,440000.0
1764648300,2803.23,2805.0,2802.51,2804.99,626932.0
1764648360,2804.99,2805.49,2804.29,2804.87,309572.0
1764648420,2804.86,2807.38,2804.86,2806.62,314738.0
1764648480,2806.61,2806.99,2805.92,2805.93,225134.0
1764648540,2805.92,2806.0,2804.75,2805.97,1104070.0
1764648600,2805.97,2807.0,2805.25,2806.83,431926.0
1764648660,2806.83,2808.0,2805.86,2806.18,510928.0
1764648720,2806.19,2808.0,2806.03,2807.56,454376.0
1764648780,2807.55,2808.0,2807.0,2807.2,489346.0
1764648840,2807.2,2809.35,2806.28,2807.24,876992.0
1764648900,2807.24,2808.31,2805.01,2805.47,940774.0
1764648960,2805.47,2807.51,2805.47,2806.96,719860.0
1764649020,2807.12,2810.8,2807.11,2810.77,858352.0
1764649080,2810.77,2813.29,2810.35,2812.83,2128936.0
1764649140,2812.92,2812.92,2809.43,2809.72,961958.0
1764649200,2809.71,2810.43,2807.0,2807.76,733796.0
1764649260,2807.99,2807.99,2805.08,2805.8,628374.0
1764649320,2805.95,2806.72,2805.84,2805.94,867182.0
1764649380,2805.95,2809.54,2805.94,2809.54,496612.0
1764649440,2809.54,2809.55,2805.23,2805.24,458290.0
1764649500,2805.24,2808.16,2805.18,2805.25,1071578.0
1764649560,2805.24,2806.01,2804.01,2804.25,461794.0
1764649620,2804.39,2806.4,2804.39,2805.9,196886.0
1764649680,2805.91,2805.91,2804.33,2804.33,365488.0
1764649740,2804.36,2805.6,2804.36,2805.59,288838.0
1764649800,2805.6,2805.91,2804.93,2805.12,327526.0
1764649860,2805.12,2805.55,2804.11,2805.35,620346.0
1764649920,2805.34,2806.19,2803.15,2803.37,466178.0
1764649980,2803.37,2804.2,2802.76,2802.76,644564.0
1764650040,2802.92,2803.34,2802.5,2803.05,626390.0
1764650100,2803.05,2805.45,2803.05,2804.36,436014.0
1764650160,2804.35,2804.73,2803.31,2804.53,185068.0
1764650220,2804.54,2804.78,2803.51,2804.53,194092.0
1764650280,2804.37,2804.37,2802.41,2803.19,266260.0
1764650340,2803.19,2805.49,2803.06,2805.49,606952.0
1764650400,2805.48,2806.25,2804.64,2804.65,355366.0
1764650460,2804.65,2806.84,2804.64,2804.8,372598.0
1764650520,2804.58,2804.91,2803.75,2804.28,360768.0
1764650580,2804.28,2805.02,2804.1,2804.33,314648.0
1764650640,2804.33,2805.49,2802.5,2805.45,1622646.0
1764650700,2805.46,2805.69,2804.12,2804.44,494440.0
1764650760,2805.29,2805.7,2803.9,2805.38,380434.0
1764650820,2804.88,2805.39,2804.43,2805.2,253164.0
1764650880,2805.2,2805.21,2803.37,2804.03,215464.0
1764650940,2804.03,2804.57,2803.72,2804.54,270760.0
1764651000,2804.54,2806.2,2803.86,2805.44,417788.0
1764651060,2805.38,2806.29,2804.57,2805.55,244928.0
1764651120,2805.55,2805.86,2804.15,2805.85,653562.0
1764651180,2805.97,2807.0,2805.97,2806.62,2204394.0
1764651240,2806.69,2806.69,2805.51,2806.46,132238.0
1764651300,2806.47,2806.47,2805.49,2805.49,159802.0
1764651360,2805.5,2805.5,2804.13,2804.27,719530.0
1764651420,2804.27,2804.49,2803.5,2804.21,671610.0
1764651480,2803.89,2804.22,2803.09,2803.47,614400.0
1764651540,2803.5,2804.0,2803.16,2803.84,192636.0
1764651600,2803.84,2804.14,2803.36,2804.13,154704.0
1764651660,2804.15,2804.99,2803.11,2803.97,147810.0
1764651720,2803.97,2805.15,2803.7,2803.71,262744.0
1764651780,2803.72,2804.83,2803.33,2803.33,120094.0
1764651840,2803.33,2803.64,2802.23,2802.34,623444.0
1764651900,2802.01,2802.01,2800.01,2800.71,1328644.0
1764651960,2800.7,2800.71,2796.12,2798.0,2278962.0
1764652020,2798.0,2799.93,2798.0,2799.19,689430.0
1764652080,2799.2,2799.81,2798.84,2799.58,255940.0
1764652140,2799.43,2799.71,2799.03,2799.4,252356.0
1764652200,2799.39,2803.27,2799.39,2802.99,340644.0
1764652260,2803.0,2804.91,2803.0,2804.73,1291368.0
1764652320,2804.74,2805.66,2803.37,2804.22,2254150.0
1764652380,2804.22,2804.78,2803.68,2804.14,117002.0
1764652440,2804.13,2804.13,2801.49,2801.87,788138.0
1764652500,2801.79,2802.0,2800.31,2801.9,286872.0
1764652560,2801.9,2804.29,2801.9,2804.15,487100.0
1764652620,2803.9,2803.9,2802.28,2803.49,376544.0
1764652680,2803.63,2804.21,2803.22,2804.1,272594.0
1764652740,2804.04,2805.0,2803.61,2805.0,713400.0
1764652800,2805.0,2805.65,2804.31,2804.48,923882.0
1764652860,2804.49,2805.0,2801.77,2801.77,185342.0
1764652920,2801.78,2803.35,2801.77,2802.76,224958.0
1764652980,2802.76,2802.78,2801.25,2801.6,195982.0
1764653040,2801.6,2802.68,2801.26,2802.05,206194.0
1764653100,2802.05,2802.61,2800.88,2800.88,134598.0
1764653160,2800.88,2802.15,2800.77,2801.65,126148.0
1764653220,2801.64,2801.97,2800.64,2800.64,123538.0
1764653280,2800.65,2800.65,2798.42,2798.42,1143976.0
1764653340,2798.14,2798.69,2798.0,2798.69,341598.0
1764653400,2798.68,2799.33,2798.2,2798.57,653990.0
1764653460,2798.56,2800.31,2798.42,2798.42,299926.0
1764653520,2798.43,2799.27,2796.24,2797.98,737744.0
1764653580,2797.98,2798.43,2796.45,2796.94,402022.0
1764653640,2796.95,2801.22,2796.72,2800.71,901252.0
1764653700,2800.71,2800.71,2797.33,2797.84,340436.0
1764653760,2797.84,2798.68,2797.33,2798.68,249766.0
1764653820,2798.75,2799.75,2798.59,2799.04,894000.0
1764653880,2799.04,2799.75,2798.59,2798.6,112076.0
1764653940,2798.6,2799.23,2797.34,2797.34,343100.0
1764654000,2797.0,2799.05,2796.85,2798.3,262532.0
1764654060,2798.31,2799.49,2798.28,2798.94,224832.0
1764654120,2798.94,2799.3,2798.1,2798.11,198170.0
1764654180,2798.11,2799.75,2798.0,2798.0,323290.0
1764654240,2798.06,2799.42,2798.0,2799.42,568294.0
1764654300,2799.11,2799.31,2798.24,2798.63,855224.0
1764654360,2798.62,2798.63,2797.51,2798.62,394484.0
1764654420,2799.19,2801.56,2799.02,2801.56,1190118.0
1764654480,2801.56,2801.67,2800.36,2801.4,1153436.0
1764654540,2801.4,2802.0,2800.16,2800.97,294506.0
1764654600,2800.96,2802.75,2800.59,2802.75,280982.0
1764654660,2802.75,2803.51,2800.29,2800.29,392682.0
1764654720,2800.3,2800.43,2798.35,2798.43,448856.0
1764654780,2798.44,2799.0,2798.0,2798.8,351136.0
1764654840,2798.8,2802.64,2798.8,2802.57,526938.0
1764654900,2802.58,2803.65,2798.42,2799.23,401792.0
1764654960,2798.76,2801.19,2798.61,2801.18,146170.0
1764655020,2801.19,2804.55,2801.19,2801.42,908982.0
1764655080,2801.43,2802.36,2801.42,2801.43,206704.0
1764655140,2801.42,2802.07,2801.38,2801.99,79700.0
1764655200,2801.65,2802.98,2801.2,2802.98,268538.0
1764655260,2802.98,2802.98,2801.7,2801.7,278160.0
1764655320,2801.71,2801.99,2800.24,2800.68,349244.0
1764655380,2800.68,2801.31,2799.15,2800.02,476406.0
1764655440,2800.03,2801.39,2799.0,2799.01,192154.0
1764655500,2799.01,2800.0,2798.35,2798.35,505712.0
1764655560,2798.35,2799.81,2797.37,2799.5,639350.0
1764655620,2799.36,2800.39,2797.38,2797.82,586428.0
1764655680,2797.83,2798.27,2797.0,2797.67,481766.0
1764655740,2797.67,2797.96,2796.26,2796.78,727280.0
1764655800,2797.0,2799.04,2796.89,2799.04,1494338.0
1764655860,2799.03,2799.4,2797.55,2798.14,372772.0
1764655920,2798.27,2799.32,2797.8,2799.1,126816.0
1764655980,2799.11,2799.78,2798.34,2798.98,557924.0
1764656040,2798.84,2800.85,2798.84,2800.84,207498.0
1764656100,2800.84,2800.84,2798.81,2800.02,558448.0
1764656160,2800.02,2803.43,2799.8,2803.08,781796.0
1764656220,2803.08,2803.19,2802.23,2803.07,246564.0
1764656280,2803.07,2803.57,2802.24,2803.52,270600.0
1764656340,2803.51,2803.51,2801.5,2802.0,576308.0
1764656400,2802.0,2802.97,2801.07,2802.81,403154.0
1764656460,2802.8,2802.81,2800.61,2800.68,384918.0
1764656520,2800.68,2800.68,2797.73,2798.98,772140.0
1764656580,2798.97,2800.18,2798.85,2800.0,252670.0
1764656640,2800.0,2801.01,2800.0,2800.2,169352.0
1764656700,2800.0,2801.18,2799.6,2801.18,165828.0
1764656760,2801.18,2801.55,2800.63,2801.51,146712.0
1764656820,2802.23,2802.65,2798.92,2799.27,164126.0
1764656880,2799.27,2800.37,2798.92,2800.19,219422.0
1764656940,2800.19,2801.71,2799.48,2801.49,288328.0
1764657000,2801.57,2803.5,2801.05,2802.6,562500.0
1764657060,2802.8,2803.36,2802.6,2803.04,253650.0
1764657120,2803.05,2804.21,2802.86,2804.01,1807536.0
1764657180,2804.01,2805.55,2804.0,2804.58,766472.0
1764657240,2804.8,2807.85,2804.28,2807.37,818180.0
1764657300,2807.36,2808.35,2804.9,2805.41,838418.0
1764657360,2805.48,2805.55,2804.45,2804.8,307810.0
1764657420,2804.79,2806.29,2804.62,2806.22,350112.0
1764657480,2806.21,2808.99,2806.21,2807.14,1100096.0
1764657540,2807.14,2808.99,2806.76,2808.99,485218.0
1764657600,2809.0,2810.0,2808.63,2809.65,992812.0
1764657660,2809.64,2809.64,2808.0,2808.59,308002.0
1764657720,2808.6,2812.32,2808.6,2811.97,2964484.0
1764657780,2811.97,2811.97,2810.17,2811.42,1570408.0
1764657840,2811.32,2811.32,2810.0,2810.46,334868.0
1764657900,2810.46,2811.03,2809.12,2810.0,524786.0
1764657960,2809.76,2811.0,2809.26,2809.56,526448.0
1764658020,2809.56,2809.87,2809.24,2809.39,334188.0
1764658080,2809.39,2809.86,2808.69,2809.21,454490.0
1764658140,2809.21,2810.53,2809.05,2809.76,362546.0
1764658200,2810.04,2811.23,2808.85,2808.86,613002.0
1764658260,2808.85,2811.37,2808.85,2811.06,626396.0
1764658320,2811.06,2812.89,2810.85,2811.14,818326.0
1764658380,2811.14,2814.79,2811.13,2813.86,1781422.0
1764658440,2813.88,2813.88,2812.33,2813.8,1085892.0
1764658500,2813.8,2813.87,2812.65,2812.69,694344.0
1764658560,2812.2,2812.67,2811.14,2811.65,932198.0
1764658620,2811.66,2811.66,2810.45,2810.93,296740.0
1764658680,2810.94,2811.79,2810.8,2810.92,246360.0
1764658740,2810.92,2812.09,2810.83,2811.72,393894.0
1764658800,2811.72,2812.68,2811.27,2812.06,441038.0
1764658860,2812.06,2813.4,2810.91,2812.27,435414.0
1764658920,2812.27,2812.72,2810.99,2811.0,609924.0
1764658980,2810.89,2810.89,2809.0,2809.45,557060.0
1764659040,2809.46,2809.79,2809.01,2809.28,236962.0
1764659100,2809.27,2810.35,2808.32,2809.33,398488.0
1764659160,2809.34,2809.48,2808.9,2809.42,456698.0
1764659220,2809.42,2809.83,2807.29,2808.22,1303260.0
1764659280,2808.22,2808.32,2807.15,2807.15,874596.0
1764659340,2807.16,2807.44,2806.05,2806.06,803356.0
1764659400,2806.06,2807.48,2805.77,2807.14,747770.0
1764659460,2807.13,2808.32,2806.76,2808.32,621492.0
1764659520,2808.31,2808.89,2808.04,2808.04,396662.0
1764659580,2808.05,2808.05,2807.0,2807.01,396212.0
1764659640,2807.0,2808.44,2806.58,2807.39,496822.0
1764659700,2807.4,2807.9,2806.55,2806.56,647784.0
1764659760,2806.56,2807.0,2805.6,2806.86,857964.0
1764659820,2806.87,2808.0,2806.86,2807.16,323690.0
1764659880,2807.17,2808.0,2807.03,2808.0,340152.0
1764659940,2807.99,2808.43,2805.71,2808.42,818134.0
1764660000,2808.43,2808.98,2805.93,2806.18,252554.0
1764660060,2806.4,2807.49,2805.94,2806.0,629966.0
1764660120,2806.01,2807.32,2805.53,2805.61,614212.0
1764660180,2805.61,2805.75,2805.16,2805.25,462470.0
1764660240,2805.24,2805.91,2804.26,2804.38,795970.0
1764660300,2804.23,2804.71,2803.04,2803.59,393982.0
1764660360,2803.6,2805.41,2803.57,2805.26,227890.0
1764660420,2805.26,2806.28,2803.76,2803.9,311906.0
1764660480,2803.9,2804.18,2803.61,2803.71,144684.0
1764660540,2803.7,2804.74,2803.33,2803.74,406234.0
1764660600,2803.75,2804.4,2803.0,2803.0,455822.0
1764660660,2803.01,2803.48,2802.8,2803.47,426048.0
1764660720,2803.48,2803.88,2801.3,2803.01,464326.0
1764660780,2802.91,2804.5,2802.53,2803.53,1067778.0
1764660840,2803.52,2803.61,2802.0,2802.18,365546.0
1764660900,2802.19,2804.06,2802.18,2803.36,347022.0
1764660960,2803.35,2803.81,2803.22,2803.81,186918.0
1764661020,2803.87,2806.34,2803.77,2806.02,490622.0
1764661080,2806.03,2806.07,2804.52,2804.52,222248.0
1764661140,2804.53,2804.53,2803.75,2804.2,189142.0
1764661200,2804.21,2804.21,2802.31,2802.32,313670.0
1764661260,2802.32,2805.22,2802.31,2805.11,693686.0
1764661320,2805.1,2806.14,2805.1,2806.09,290106.0
1764661380,2806.09,2806.1,2804.89,2805.99,253930.0
1764661440,2806.0,2806.12,2804.88,2805.27,201146.0
1764661500,2805.27,2805.79,2804.0,2804.01,348126.0
1764661560,2804.01,2804.85,2803.46,2803.73,1558550.0
1764661620,2803.72,2804.55,2803.04,2803.13,641946.0
1764661680,2803.12,2804.18,2802.62,2803.16,559552.0
1764661740,2803.22,2804.68,2802.78,2802.79,537800.0
1764661800,2802.79,2804.92,2802.78,2804.92,381616.0
1764661860,2804.92,2805.6,2804.21,2804.22,529750.0
1764661920,2804.22,2804.65,2803.08,2804.27,283884.0
1764661980,2804.26,2804.9,2803.34,2803.34,352956.0
1764662040,2803.33,2804.93,2803.33,2804.93,439948.0
1764662100,2805.13,2805.81,2804.48,2804.7,535368.0
1764662160,2804.69,2804.69,2803.63,2804.31,351094.0
1764662220,2804.31,2804.84,2804.05,2804.84,274790.0
1764662280,2804.84,2805.43,2804.15,2804.36,309356.0
1764662340,2804.37,2804.37,2803.84,2804.2,148174.0
1764662400,2804.15,2805.09,2803.63,2804.22,1443248.0
1764662460,2804.22,2804.73,2804.2,2804.44,383020.0
1764662520,2804.44,2805.52,2804.27,2804.92,287952.0
1764662580,2804.91,2805.03,2800.69,2802.08,785674.0
1764662640,2801.88,2803.6,2801.72,2802.92,532432.0
1764662700,2802.93,2804.55,2802.32,2802.88,625622.0
1764662760,2802.89,2802.89,2799.28,2799.67,2365730.0
1764662820,2799.48,2800.95,2799.0,2799.01,1415356.0
1764662880,2799.0,2799.48,2797.11,2797.85,1964372.0
1764662940,2797.85,2798.45,2797.41,2797.48,536598.0
1764663000,2797.47,2798.75,2796.6,2797.78,2492836.0
1764663060,2797.78,2799.12,2797.78,2798.99,2418960.0
1764663120,2798.99,2799.0,2792.54,2792.84,5594042.0
1764663180,2792.85,2795.26,2792.71,2794.11,3593186.0
1764663240,2794.11,2795.0,2793.63,2794.22,2163746.0
1764663300,2794.22,2795.3,2793.67,2793.67,1130066.0
1764663360,2793.68,2794.57,2791.0,2791.0,2291420.0
1764663420,2790.95,2792.47,2787.75,2789.63,7130852.0
1764663480,2789.64,2791.39,2789.04,2789.53,2799302.0
1764663540,2789.53,2789.91,2787.0,2788.11,2070716.0
1764663600,2788.18,2791.18,2788.18,2789.92,2347362.0
1764663660,2789.76,2790.01,2788.39,2789.04,782804.0
1764663720,2789.32,2790.16,2789.0,2790.01,1509666.0
1764663780,2790.01,2791.0,2789.27,2791.0,1230506.0
1764663840,2791.0,2791.0,2790.0,2790.02,514280.0
1764663900,2790.02,2790.45,2787.58,2787.82,1914866.0
1764663960,2787.83,2789.45,2786.0,2789.43,2075192.0
1764664020,2789.43,2789.43,2786.0,2787.93,2668216.0
1764664080,2787.93,2788.04,2786.22,2786.48,885248.0
1764664140,2786.48,2787.8,2786.22,2787.39,1209822.0
1764664200,2787.39,2787.5,2783.35,2783.58,3020220.0
1764664260,2783.33,2784.6,2780.71,2784.6,4583798.0
1764664320,2784.59,2787.5,2784.38,2787.5,2596746.0
1764664380,2787.49,2789.79,2787.01,2787.84,1687690.0
1764664440,2787.69,2788.64,2787.49,2788.04,824452.0
1764664500,2788.04,2791.52,2788.02,2790.05,1875042.0
1764664560,2790.04,2790.48,2789.0,2789.44,555714.0
1764664620,2789.43,2790.6,2789.43,2790.59,409258.0
1764664680,2790.59,2793.47,2790.59,2793.01,2395120.0
1764664740,2793.01,2796.37,2793.01,2794.93,3968330.0
1764664800,2794.93,2797.39,2794.92,2797.38,1651062.0
1764664860,2797.27,2797.27,2794.75,2794.76,1726096.0
1764664920,2794.72,2795.0,2791.63,2793.73,1196522.0
1764664980,2793.74,2794.62,2791.89,2793.94,941658.0
1764665040,2793.94,2794.21,2793.12,2793.47,396206.0
1764665100,2793.47,2797.0,2793.47,2796.78,749748.0
1764665160,2796.54,2799.77,2796.54,2799.7,942838.0
1764665220,2799.84,2802.97,2799.73,2799.97,2120146.0
1764665280,2799.97,2800.68,2799.97,2800.31,555398.0
1764665340,2800.32,2800.37,2799.1,2799.11,386952.0
1764665400,2799.11,2799.11,2795.11,2796.96,1695404.0
1764665460,2796.97,2798.34,2796.96,2797.98,728378.0
1764665520,2797.98,2799.3,2797.33,2799.29,427506.0
1764665580,2799.28,2799.29,2797.77,2797.92,291536.0
1764665640,2797.91,2797.92,2795.96,2796.19,919134.0
1764665700,2796.19,2796.19,2793.44,2795.0,1848148.0
1764665760,2795.1,2796.18,2794.01,2794.01,598614.0
1764665820,2794.02,2795.51,2794.01,2794.98,653576.0
1764665880,2794.97,2795.56,2794.81,2795.55,387200.0
1764665940,2795.55,2797.55,2795.32,2797.2,328830.0
1764666000,2797.18,2799.21,2795.91,2798.61,653760.0
1764666060,2798.62,2800.0,2798.31,2799.37,705580.0
1764666120,2799.36,2799.99,2799.0,2799.61,368326.0
1764666180,2799.61,2799.62,2798.0,2798.82,529350.0
1764666240,2798.82,2800.02,2798.82,2799.0,2234614.0
1764666300,2798.99,2802.28,2798.38,2801.45,623288.0
1764666360,2801.46,2810.41,2801.45,2806.16,4743442.0
1764666420,2806.1,2807.35,2805.31,2805.31,1718170.0
1764666480,2805.31,2805.89,2803.43,2803.43,1164940.0
1764666540,2803.23,2804.23,2802.07,2803.56,1387872.0
1764666600,2803.55,2806.36,2803.51,2805.6,1121956.0
1764666660,2805.51,2806.65,2803.01,2803.47,713900.0
1764666720,2803.07,2804.77,2802.64,2803.11,893002.0
1764666780,2802.83,2803.75,2802.83,2803.05,985278.0
1764666840,2803.14,2803.19,2801.8,2801.81,698634.0
1764666900,2801.75,2802.19,2797.99,2799.59,1401772.0
1764666960,2799.59,2800.0,2798.63,2799.15,386800.0
1764667020,2799.14,2800.0,2798.03,2798.05,423072.0
1764667080,2798.19,2799.37,2796.17,2797.45,1407512.0
1764667140,2797.45,2798.2,2797.1,2797.44,1081004.0
1764667200,2797.45,2800.99,2797.43,2800.98,969448.0
1764667260,2800.98,2802.75,2800.95,2802.18,774652.0
1764667320,2802.22,2804.99,2802.21,2802.22,3260004.0
1764667380,2802.22,2803.2,2802.22,2802.59,1553194.0
1764667440,2802.59,2805.03,2802.35,2805.03,1193494.0
1764667500,2806.0,2807.49,2804.4,2807.1,1151290.0
1764667560,2807.33,2808.1,2806.02,2808.09,1104690.0
1764667620,2808.17,2808.56,2806.42,2806.99,794976.0
1764667680,2807.13,2807.13,2805.12,2805.19,530806.0
1764667740,2805.19,2806.19,2804.76,2805.44,501082.0
1764667800,2805.43,2805.43,2803.0,2803.93,519630.0
1764667860,2803.88,2804.91,2803.14,2803.16,395542.0
1764667920,2803.25,2803.92,2803.0,2803.61,388574.0
1764667980,2803.6,2803.6,2802.89,2803.37,441988.0
1764668040,2803.37,2805.0,2803.36,2804.97,273100.0
1764668100,2804.97,2804.97,2802.4,2803.73,484978.0
1764668160,2803.73,2804.19,2802.44,2804.15,244846.0
1764668220,2803.94,2804.16,2802.94,2803.47,490656.0
1764668280,2803.48,2804.11,2802.16,2802.44,921258.0
1764668340,2802.43,2802.55,2800.22,2800.91,631076.0
1764668400,2800.9,2801.0,2796.58,2796.69,942742.0
1764668460,2796.69,2798.83,2796.69,2798.09,847290.0
1764668520,2798.08,2798.5,2795.37,2795.71,1747874.0
1764668580,2795.78,2798.02,2795.58,2797.88,405564.0
1764668640,2797.89,2797.89,2795.93,2796.43,953440.0
1764668700,2796.42,2796.62,2794.19,2795.18,1377788.0
1764668760,2795.19,2797.22,2795.18,2797.13,405320.0
1764668820,2797.12,2798.55,2796.73,2796.74,1138668.0
1764668880,2796.35,2798.67,2796.35,2798.02,733334.0
1764668940,2798.0,2798.36,2797.53,2797.65,513688.0
1764669000,2797.65,2797.94,2796.83,2797.94,199750.0
1764669060,2797.78,2797.97,2796.34,2797.68,337840.0
1764669120,2797.83,2798.19,2797.83,2798.06,342316.0
1764669180,2798.06,2798.97,2797.84,2797.84,200434.0
1764669240,2797.84,2798.22,2797.01,2797.01,359160.0
1764669300,2797.02,2797.02,2795.0,2796.34,510856.0
1764669360,2796.33,2797.1,2795.65,2796.96,246358.0
1764669420,2796.96,2797.69,2796.95,2797.68,359180.0
1764669480,2797.68,2797.68,2796.56,2796.92,164418.0
1764669540,2796.92,2798.18,2796.61,2796.84,557672.0
1764669600,2796.83,2798.95,2796.33,2798.95,527218.0
1764669660,2798.94,2801.14,2798.94,2801.04,769276.0
1764669720,2801.19,2801.56,2800.37,2800.67,425524.0
1764669780,2800.87,2801.38,2799.6,2799.61,380872.0
1764669840,2799.61,2799.79,2798.8,2799.42,205112.0
1764669900,2799.44,2802.77,2799.43,2802.68,476420.0
1764669960,2802.68,2804.21,2802.17,2802.17,437584.0
1764670020,2801.94,2803.73,2801.93,2802.83,253724.0
1764670080,2803.0,2803.73,2802.83,2802.83,224102.0
1764670140,2802.84,2803.41,2802.83,2803.35,345716.0
1764670200,2803.36,2804.89,2802.5,2804.52,369086.0
1764670260,2804.53,2807.08,2803.99,2807.08,1035224.0
1764670320,2807.07,2808.2,2805.0,2805.01,1978892.0
1764670380,2805.01,2809.53,2805.0,2807.71,2573962.0
1764670440,2807.72,2807.95,2805.73,2806.73,806124.0
1764670500,2806.73,2808.51,2806.53,2807.63,692628.0
1764670560,2807.6,2807.61,2804.64,2805.58,369462.0
1764670620,2805.61,2806.94,2805.12,2805.13,470910.0
1764670680,2805.12,2806.43,2805.02,2806.06,489708.0
1764670740,2806.06,2807.07,2805.74,2805.74,510186.0
1764670800,2805.74,2806.56,2804.31,2804.32,429080.0
1764670860,2804.31,2805.18,2804.06,2804.99,297988.0
1764670920,2804.99,2805.22,2804.0,2804.04,536742.0
1764670980,2804.06,2805.39,2803.01,2805.37,615766.0
1764671040,2805.38,2805.38,2804.17,2804.18,208002.0
1764671100,2804.18,2805.88,2804.18,2805.72,380602.0
1764671160,2805.72,2807.41,2804.99,2805.19,496910.0
1764671220,2805.19,2805.2,2803.88,2804.74,220226.0
1764671280,2804.86,2805.0,2804.52,2804.53,189956.0
1764671340,2804.53,2806.03,2804.39,2804.52,770462.0
1764671400,2804.52,2807.28,2804.52,2806.24,547054.0
1764671460,2806.24,2808.17,2806.11,2806.99,475760.0
1764671520,2806.99,2807.66,2806.75,2807.66,387614.0
1764671580,2807.66,2807.87,2805.68,2806.66,938744.0
1764671640,2806.67,2806.67,2805.99,2806.3,604626.0
1764671700,2806.3,2807.59,2806.29,2807.41,356634.0
1764671760,2807.41,2808.55,2807.38,2807.78,612238.0
1764671820,2807.74,2808.48,2806.78,2806.94,353528.0
1764671880,2807.36,2808.35,2806.8,2807.99,495146.0
1764671940,2807.99,2807.99,2807.19,2807.55,264948.0
1764672000,2807.54,2809.08,2807.54,2808.3,795206.0
1764672060,2808.3,2810.66,2808.3,2810.44,2045444.0
1764672120,2810.44,2812.2,2810.26,2811.47,1597718.0
1764672180,2811.47,2812.4,2810.4,2811.21,996456.0
1764672240,2811.21,2812.25,2810.84,2811.44,899984.0
1764672300,2811.45,2813.64,2811.44,2812.98,1453852.0
1764672360,2812.98,2814.36,2812.98,2813.57,2197578.0
1764672420,2813.75,2814.72,2813.4,2814.54,1152788.0
1764672480,2814.54,2819.52,2814.53,2818.36,8358798.0
1764672540,2818.37,2818.43,2815.22,2815.77,1501736.0
1764672600,2815.77,2818.11,2815.17,2818.01,1316174.0
1764672660,2818.11,2832.9,2818.1,2830.37,16387572.0
1764672720,2830.38,2832.4,2826.29,2828.51,7160172.0
1764672780,2828.51,2828.87,2822.89,2824.82,3340570.0
1764672840,2824.82,2824.97,2822.37,2822.66,1983030.0
1764672900,2822.66,2824.47,2822.52,2824.38,1986010.0
1764672960,2824.38,2824.79,2822.93,2824.49,1130746.0
1764673020,2824.6,2825.13,2821.47,2821.63,1763140.0
1764673080,2821.63,2823.23,2821.4,2822.69,1187336.0
1764673140,2822.7,2822.97,2821.46,2821.71,785714.0
1764673200,2821.71,2825.7,2821.71,2825.09,3029582.0
1764673260,2824.94,2826.87,2824.79,2825.0,1831682.0
1764673320,2824.99,2825.16,2821.13,2823.54,1449388.0
1764673380,2823.55,2823.72,2821.65,2822.0,1178726.0
1764673440,2822.0,2822.47,2821.21,2822.18,1445728.0
1764673500,2822.18,2824.46,2820.51,2820.51,1477668.0
1764673560,2820.51,2822.49,2819.68,2822.49,1369040.0
1764673620,2822.04,2822.74,2820.45,2820.45,563134.0
1764673680,2820.46,2821.02,2819.13,2819.46,686454.0
1764673740,2819.67,2820.63,2819.01,2820.61,1163372.0
1764673800,2820.9,2821.5,2818.62,2818.62,478266.0
1764673860,2818.5,2819.01,2816.44,2816.46,1639032.0
1764673920,2816.45,2818.3,2815.14,2817.66,1003258.0
1764673980,2817.65,2818.26,2817.65,2817.89,887890.0
1764674040,2817.89,2819.12,2817.89,2819.11,303058.0
1764674100,2819.11,2819.31,2817.19,2817.51,446476.0
1764674160,2817.62,2817.62,2816.01,2816.31,790272.0
1764674220,2816.32,2819.13,2815.63,2818.72,777274.0
1764674280,2819.03,2821.5,2818.96,2820.42,876526.0
1764674340,2820.43,2820.43,2818.86,2819.59,366198.0
1764674400,2819.43,2821.92,2819.41,2820.74,755476.0
1764674460,2820.74,2821.39,2820.0,2821.06,1037282.0
1764674520,2821.07,2821.21,2819.49,2820.3,1211370.0
1764674580,2820.21,2821.13,2819.68,2820.44,423958.0
1764674640,2820.44,2822.1,2820.05,2821.82,528970.0
1764674700,2821.82,2821.92,2820.58,2820.79,478806.0
1764674760,2820.79,2822.5,2820.31,2822.5,551906.0
1764674820,2822.5,2825.48,2822.5,2824.77,1645846.0
1764674880,2824.77,2826.15,2824.15,2826.14,1280088.0
1764674940,2826.15,2828.17,2825.32,2827.81,2002714.0
1764675000,2827.81,2828.7,2824.37,2824.47,2806222.0
1764675060,2824.46,2826.09,2824.28,2825.72,1029976.0
1764675120,2825.71,2826.66,2825.28,2825.29,509528.0
1764675180,2825.28,2826.48,2825.28,2826.39,570592.0
1764675240,2826.44,2827.0,2825.66,2826.65,720848.0
1764675300,2826.65,2826.72,2825.0,2825.99,1767580.0
1764675360,2825.99,2826.0,2823.44,2824.78,1054144.0
1764675420,2824.78,2824.78,2823.51,2823.78,343344.0
1764675480,2823.79,2823.98,2823.3,2823.42,238986.0
1764675540,2823.42,2824.79,2823.1,2823.74,453640.0
1764675600,2823.74,2823.74,2822.67,2823.02,946872.0
1764675660,2823.03,2824.09,2822.64,2823.37,468144.0
1764675720,2823.37,2825.61,2822.72,2823.08,537384.0
1764675780,2823.08,2823.92,2822.75,2823.79,294912.0
1764675840,2823.79,2823.79,2822.59,2822.6,165416.0
1764675900,2822.6,2824.62,2822.6,2824.62,270580.0
1764675960,2824.62,2824.9,2823.12,2824.57,612266.0
1764676020,2824.57,2825.26,2824.28,2824.51,418422.0
1764676080,2824.46,2824.97,2823.38,2824.11,246874.0
1764676140,2824.11,2824.35,2823.06,2823.51,336004.0
1764676200,2823.51,2823.52,2822.0,2822.5,375244.0
1764676260,2822.5,2823.07,2822.15,2822.95,351632.0
1764676320,2822.94,2824.84,2822.44,2824.5,944110.0
1764676380,2824.22,2826.32,2823.61,2825.65,1011796.0
1764676440,2825.63,2826.98,2824.91,2826.98,301082.0
1764676500,2827.19,2828.88,2824.51,2825.62,2012014.0
1764676560,2825.62,2827.9,2824.36,2825.72,1218634.0
1764676620,2825.61,2825.61,2824.09,2824.18,362302.0
1764676680,2824.18,2824.19,2823.8,2823.91,411636.0
1764676740,2823.89,2824.67,2822.8,2824.67,1229784.0
1764676800,2824.68,2828.45,2823.72,2826.83,2150512.0
1764676860,2826.82,2826.83,2823.44,2823.63,944724.0
1764676920,2824.17,2824.54,2823.47,2823.49,417424.0
1764676980,2823.48,2825.0,2823.48,2824.44,519016.0
1764677040,2824.93,2826.75,2824.93,2826.74,261444.0
1764677100,2826.75,2827.35,2826.55,2827.13,574004.0
1764677160,2827.13,2828.88,2826.37,2828.87,599068.0
1764677220,2828.87,2830.0,2827.26,2827.55,2057750.0
1764677280,2827.55,2827.55,2826.72,2826.86,376380.0
1764677340,2826.85,2827.48,2826.76,2827.2,341318.0
1764677400,2827.19,2827.89,2826.73,2827.48,338904.0
1764677460,2827.48,2828.18,2826.99,2827.43,371486.0
1764677520,2827.44,2829.0,2827.43,2828.54,1085976.0
1764677580,2828.53,2828.54,2827.97,2828.39,361650.0
1764677640,2828.39,2828.39,2825.84,2826.4,469126.0
1764677700,2826.4,2826.41,2825.69,2825.95,292952.0
1764677760,2825.95,2826.14,2825.65,2825.84,525160.0
1764677820,2825.83,2826.41,2824.29,2825.59,614832.0
1764677880,2825.59,2826.07,2824.95,2825.51,601542.0
1764677940,2825.51,2829.21,2825.51,2827.71,1568074.0
1764678000,2827.7,2827.7,2826.12,2826.48,318716.0
1764678060,2826.47,2826.48,2824.97,2824.98,385034.0
1764678120,2824.9,2824.9,2823.0,2823.49,726156.0
1764678180,2823.33,2823.49,2822.5,2822.51,312874.0
1764678240,2822.51,2823.65,2822.0,2823.64,593372.0
1764678300,2823.64,2823.64,2818.99,2822.71,2605916.0
1764678360,2822.72,2822.72,2821.12,2821.41,394266.0
1764678420,2821.41,2823.02,2821.39,2822.4,365790.0
1764678480,2822.4,2822.41,2820.0,2820.21,481064.0
1764678540,2820.2,2822.41,2820.2,2822.01,897922.0
1764678600,2822.02,2824.23,2822.01,2824.23,312690.0
1764678660,2824.63,2825.19,2822.51,2822.54,707014.0
1764678720,2822.54,2822.54,2820.65,2821.27,386512.0
1764678780,2821.27,2821.68,2820.6,2820.82,390018.0
1764678840,2820.81,2820.82,2817.31,2817.9,1011664.0
1764678900,2817.98,2819.38,2817.69,2817.69,855362.0
1764678960,2817.69,2817.69,2815.0,2815.96,2415772.0
1764679020,2815.96,2817.53,2815.96,2817.53,1332134.0
1764679080,2817.53,2818.22,2816.9,2817.27,531536.0
1764679140,2817.41,2820.49,2817.08,2820.48,587788.0
1764679200,2820.48,2821.21,2819.98,2820.18,930918.0
1764679260,2820.18,2820.26,2818.61,2819.94,395562.0
1764679320,2819.94,2819.94,2818.09,2818.29,428170.0
1764679380,2818.29,2820.51,2817.68,2819.81,643200.0
1764679440,2819.82,2819.94,2818.83,2819.22,194470.0
1764679500,2819.22,2820.22,2818.81,2819.3,653342.0
1764679560,2819.3,2820.86,2819.05,2819.59,362684.0
1764679620,2819.59,2820.0,2818.55,2818.56,202724.0
1764679680,2818.56,2820.77,2818.27,2820.24,328190.0
1764679740,2820.24,2820.86,2820.2,2820.2,477446.0
1764679800,2820.21,2823.51,2820.2,2823.51,1063706.0
1764679860,2823.51,2823.66,2821.4,2822.13,671868.0
1764679920,2822.13,2823.8,2822.12,2823.79,294764.0
1764679980,2823.78,2824.73,2823.56,2824.15,410692.0
1764680040,2824.15,2824.46,2823.38,2823.68,274508.0
1764680100,2823.79,2824.78,2823.78,2824.78,396724.0
1764680160,2824.79,2825.58,2823.9,2823.91,798970.0
1764680220,2823.9,2825.44,2823.81,2824.89,313848.0
1764680280,2824.89,2825.28,2824.11,2825.03,435610.0
1764680340,2824.76,2826.49,2824.76,2826.49,605106.0
1764680400,2826.48,2828.82,2826.47,2827.64,1314088.0
1764680460,2827.65,2827.98,2823.81,2824.01,910782.0
1764680520,2824.08,2826.18,2822.89,2822.89,1061666.0
1764680580,2822.88,2823.35,2821.91,2822.26,963078.0
1764680640,2822.26,2822.71,2821.4,2821.76,736650.0
1764680700,2821.85,2824.85,2821.67,2822.38,856194.0
1764680760,2822.38,2823.89,2821.94,2823.05,772712.0
1764680820,2823.06,2824.53,2822.49,2824.52,459308.0
1764680880,2824.53,2824.53,2820.73,2821.08,707170.0
1764680940,2821.08,2825.17,2821.08,2823.96,706618.0
1764681000,2823.95,2828.0,2823.21,2827.99,937806.0
1764681060,2828.0,2831.98,2826.53,2826.73,2959620.0
1764681120,2826.74,2828.58,2826.32,2827.24,765510.0
1764681180,2827.24,2828.57,2826.26,2827.59,1259828.0
1764681240,2827.6,2827.6,2826.45,2827.07,208310.0
1764681300,2827.07,2829.56,2827.07,2829.39,858946.0
1764681360,2829.4,2840.77,2829.39,2836.49,11297390.0
1764681420,2835.97,2842.5,2833.12,2840.02,7004050.0
1764681480,2840.01,2840.01,2835.1,2835.29,3250292.0
1764681540,2835.1,2836.81,2834.07,2836.11,1240630.0
1764681600,2836.11,2839.27,2835.75,2838.62,2455354.0
1764681660,2838.62,2840.47,2837.8,2839.69,2556186.0
1764681720,2839.69,2839.69,2834.45,2835.08,1395630.0
1764681780,2834.92,2837.38,2834.68,2835.35,1922528.0
1764681840,2835.35,2836.34,2834.78,2835.95,674520.0
1764681900,2835.95,2837.77,2835.48,2837.25,986844.0
1764681960,2837.25,2838.0,2835.3,2837.99,1867094.0
1764682020,2837.98,2838.0,2836.21,2836.8,772670.0
1764682080,2836.8,2838.28,2836.62,2837.39,710460.0
1764682140,2837.4,2837.4,2835.53,2835.64,511842.0
1764682200,2835.6,2837.53,2835.33,2837.48,1119344.0
1764682260,2837.47,2838.1,2836.03,2838.0,1304376.0
1764682320,2838.0,2838.54,2836.25,2837.61,914764.0
1764682380,2837.61,2838.29,2836.22,2836.51,419574.0
1764682440,2836.5,2837.89,2836.0,2836.12,640992.0
1764682500,2835.93,2836.54,2834.43,2836.17,790784.0
1764682560,2836.17,2839.97,2835.96,2839.97,1044340.0
1764682620,2839.96,2839.96,2836.0,2837.21,1089018.0
1764682680,2837.2,2837.28,2835.0,2835.2,761052.0
1764682740,2835.2,2838.95,2835.2,2838.81,527340.0
1764682800,2838.8,2842.49,2838.8,2840.42,2645754.0
1764682860,2840.42,2840.65,2838.0,2839.04,2731292.0
1764682920,2839.05,2840.21,2838.88,2839.24,577320.0
1764682980,2839.37,2840.0,2838.53,2838.82,968110.0
1764683040,2838.82,2838.83,2837.22,2838.62,971954.0
1764683100,2838.61,2840.65,2837.63,2840.55,1090742.0
1764683160,2840.56,2841.48,2839.59,2839.84,1493892.0
1764683220,2839.84,2839.98,2838.34,2838.51,1262082.0
1764683280,2838.5,2839.14,2837.47,2838.96,782348.0
1764683340,2838.93,2841.37,2836.47,2840.39,1804052.0
1764683400,2840.25,2840.25,2837.19,2838.43,744710.0
1764683460,2838.51,2839.42,2836.4,2836.92,497842.0
1764683520,2836.92,2841.56,2836.9,2840.66,1181904.0
1764683580,2840.66,2842.05,2836.91,2838.06,1588142.0
1764683640,2838.06,2841.42,2837.95,2840.63,765824.0
1764683700,2840.62,2842.07,2840.08,2841.85,2048934.0
1764683760,2841.84,2846.96,2840.73,2842.43,4949062.0
1764683820,2841.94,2847.49,2841.38,2845.27,3882090.0
1764683880,2845.11,2846.38,2844.32,2844.87,2465104.0
1764683940,2844.88,2845.1,2841.0,2842.94,2241682.0
1764684000,2842.95,2843.69,2840.41,2840.93,2757648.0
1764684060,2840.93,2843.63,2840.93,2843.31,2196510.0
1764684120,2843.32,2843.41,2840.32,2840.33,2281368.0
1764684180,2840.33,2840.37,2839.29,2839.69,1361058.0
1764684240,2839.69,2843.69,2839.43,2842.79,1767260.0
1764684300,2842.8,2845.81,2842.79,2845.49,1508400.0
1764684360,2845.82,2849.42,2845.04,2848.12,3495334.0
1764684420,2848.52,2859.73,2847.74,2856.36,8617400.0
1764684480,2856.35,2866.72,2856.01,2860.03,19038816.0
1764684540,2860.03,2861.53,2858.0,2858.57,3742072.0
1764684600,2858.25,2858.44,2855.57,2856.55,4803264.0
1764684660,2856.54,2857.58,2854.22,2856.31,4750570.0
1764684720,2856.25,2859.6,2855.59,2858.28,2291054.0
1764684780,2857.81,2858.14,2854.5,2855.29,2264082.0
1764684840,2855.29,2859.58,2854.37,2855.56,2524872.0
1764684900,2855.62,2858.52,2855.56,2855.98,1950286.0
1764684960,2855.72,2857.99,2855.5,2856.51,1616502.0
1764685020,2856.79,2858.93,2856.45,2858.89,1279754.0
1764685080,2858.93,2858.93,2855.4,2855.55,1588676.0
1764685140,2855.56,2855.94,2855.23,2855.39,1190686.0
1764685200,2855.4,2855.58,2850.41,2850.47,4385996.0
1764685260,2850.47,2851.75,2850.01,2850.56,1980098.0
1764685320,2850.56,2850.58,2846.28,2849.84,3410728.0
1764685380,2849.74,2853.2,2849.74,2852.21,1787660.0
1764685440,2852.21,2854.76,2852.21,2854.71,1192464.0
1764685500,2854.51,2859.5,2854.5,2857.71,2663800.0
1764685560,2857.69,2867.0,2857.11,2866.6,6056830.0
1764685620,2866.47,2873.16,2864.54,2865.52,7967212.0
1764685680,2865.64,2866.07,2861.91,2862.0,2346178.0
1764685740,2862.0,2862.76,2856.82,2859.38,4158398.0
1764685800,2859.37,2859.38,2852.36,2854.15,3482152.0
1764685860,2854.15,2862.5,2853.65,2861.48,3751872.0
1764685920,2861.47,2865.62,2855.65,2855.86,5684144.0
1764685980,2855.85,2856.58,2853.67,2855.54,2714118.0
1764686040,2855.72,2862.5,2853.22,2862.04,2199986.0
1764686100,2862.11,2871.63,2861.73,2865.62,8667716.0
1764686160,2865.83,2868.75,2863.18,2868.28,4481892.0
1764686220,2868.31,2868.32,2864.0,2864.45,3304462.0
1764686280,2864.41,2864.42,2859.99,2863.47,1940800.0
1764686340,2863.48,2866.53,2862.29,2862.4,1242582.0
1764686400,2861.26,2862.13,2856.71,2858.05,2667134.0
1764686460,2857.98,2859.82,2855.07,2856.92,1677262.0
1764686520,2856.98,2860.0,2855.54,2860.0,1292214.0
1764686580,2860.48,2876.42,2859.99,2872.64,11760574.0
1764686640,2872.5,2886.44,2869.96,2886.0,17350548.0
1764686700,2886.25,2908.56,2885.75,2899.63,33340296.0
1764686760,2899.63,2904.28,2897.04,2899.14,7157064.0
1764686820,2898.32,2908.22,2896.95,2906.02,8355444.0
1764686880,2905.97,2909.07,2898.28,2899.69,13662912.0
1764686940,2899.68,2900.87,2893.03,2896.97,12412012.0
1764687000,2897.13,2897.99,2891.65,2896.73,6201858.0
1764687060,2896.73,2896.73,2887.5,2892.5,5037746.0
1764687120,2892.32,2894.59,2890.28,2890.3,2933434.0
1764687180,2890.3,2890.3,2884.39,2885.68,5278970.0
1764687240,2885.63,2888.62,2882.99,2887.08,5347568.0
1764687300,2887.03,2892.5,2886.52,2892.42,3443498.0
1764687360,2892.41,2892.71,2890.16,2891.99,2963964.0
1764687420,2891.3,2892.5,2888.3,2892.49,1710300.0
1764687480,2892.5,2896.64,2892.12,2894.36,2705890.0
1764687540,2894.37,2894.37,2892.37,2893.69,1482418.0
1764687600,2893.69,2898.24,2892.46,2896.31,5203912.0
1764687660,2896.18,2902.22,2896.14,2901.62,4790218.0
1764687720,2901.12,2905.0,2900.72,2903.42,5641644.0
1764687780,2903.59,2921.38,2903.59,2921.35,17017302.0
1764687840,2921.53,2936.88,2919.42,2923.69,23760124.0
1764687900,2923.69,2924.0,2916.16,2921.16,6699180.0
1764687960,2921.58,2924.37,2917.89,2920.99,6302440.0
1764688020,2921.16,2930.93,2917.2,2930.89,6458454.0
1764688080,2930.93,2932.5,2924.62,2925.65,5323304.0
1764688140,2925.56,2927.74,2922.56,2925.11,4354148.0
1764688200,2925.11,2926.77,2920.29,2920.35,4207490.0
1764688260,2920.3,2929.94,2918.66,2929.64,5341178.0
1764688320,2929.61,2949.81,2929.16,2944.9,24917588.0
1764688380,2945.38,2967.41,2942.92,2954.02,26637842.0
1764688440,2954.02,2964.97,2950.86,2954.09,13206638.0
1764688500,2954.38,2969.02,2952.83,2957.01,12558640.0
1764688560,2957.02,2968.13,2954.36,2967.65,7981704.0
1764688620,2967.65,2977.05,2961.83,2969.11,13402402.0
1764688680,2969.56,2971.67,2963.01,2963.34,8237522.0
1764688740,2963.2,2974.23,2962.55,2970.08,8293562.0
1764688800,2970.09,2971.89,2962.51,2964.06,8710846.0
1764688860,2964.75,2966.2,2958.61,2964.94,8020150.0
1764688920,2965.3,2973.37,2964.18,2970.21,6398310.0
1764688980,2970.21,2985.3,2970.16,2979.67,13685376.0
1764689040,2979.63,2982.0,2974.66,2980.33,6019928.0
1764689100,2980.05,2981.53,2974.31,2975.85,4335700.0
1764689160,2975.73,2976.54,2972.51,2972.73,5144470.0
1764689220,2972.5,2972.5,2965.33,2965.34,7648402.0
1764689280,2965.33,2968.36,2961.19,2963.12,6663596.0
1764689340,2963.88,2963.88,2957.4,2958.16,7415162.0
1764689400,2958.96,2975.5,2958.96,2970.69,10044492.0
1764689460,2971.26,2973.67,2967.72,2972.21,4713842.0
1764689520,2972.2,2976.99,2970.72,2971.9,4245746.0
1764689580,2971.95,2971.98,2962.08,2962.08,4636528.0
1764689640,2961.68,2970.87,2960.66,2968.42,3922046.0
1764689700,2968.42,2971.0,2965.65,2967.39,2741510.0
1764689760,2967.39,2970.81,2966.23,2966.94,2665092.0
1764689820,2966.95,2972.25,2966.2,2970.18,2856632.0
1764689880,2970.42,2972.0,2969.09,2971.1,2748406.0
1764689940,2970.9,2971.0,2966.37,2970.48,2539972.0
1764690000,2970.46,2976.6,2970.36,2974.56,4622108.0
1764690060,2974.62,2988.0,2974.61,2983.97,11103872.0
1764690120,2983.9,2997.21,2983.9,2995.68,10506010.0
1764690180,2996.11,3021.18,2980.49,3004.93,29011404.0
1764690240,3004.65,3005.47,2996.66,2997.22,9157640.0
1764690300,2997.9,3014.17,2997.12,3009.62,10842142.0
1764690360,3009.49,3010.5,3002.11,3003.06,7901944.0
1764690420,3003.38,3005.41,2999.93,3004.51,5476294.0
1764690480,3004.45,3006.54,3002.01,3002.2,4362894.0
1764690540,3002.21,3007.99,3000.51,3007.34,2904936.0
1764690600,3007.33,3010.49,3004.56,3008.72,4937950.0
1764690660,3008.72,3024.45,3008.25,3012.01,13813992.0
1764690720,3011.49,3018.52,3010.0,3011.6,6913314.0
1764690780,3011.57,3011.94,3007.44,3008.89,3540024.0
1764690840,3008.81,3012.15,3004.37,3007.3,4838550.0
1764690900,3007.3,3008.14,3004.81,3007.38,2871054.0
1764690960,3007.28,3009.37,3007.01,3008.35,1931820.0
1764691020,3008.33,3008.9,3003.78,3003.78,3586956.0
1764691080,3003.79,3010.16,3003.47,3007.97,4274910.0
1764691140,3008.49,3008.49,3005.0,3005.55,2916694.0
1764691200,3005.54,3010.82,3005.54,3009.66,5065890.0
1764691260,3009.95,3015.67,3009.79,3014.77,4421756.0
1764691320,3014.48,3023.33,3014.0,3016.48,11635604.0
1764691380,3016.49,3017.43,3010.93,3011.88,3026238.0
1764691440,3011.88,3017.5,3011.88,3016.76,2920326.0
1764691500,3016.53,3019.77,3015.51,3015.51,5268486.0
1764691560,3015.39,3016.78,3009.86,3010.87,4198164.0
1764691620,3010.81,3016.5,3010.14,3015.33,4422750.0
1764691680,3015.67,3020.0,3015.65,3018.63,2601222.0
1764691740,3018.62,3020.0,3014.69,3015.38,2204722.0
1764691800,3015.38,3020.43,3014.37,3017.16,2243572.0
1764691860,3017.17,3017.83,3013.01,3016.54,2141790.0
1764691920,3017.02,3019.4,3015.58,3017.01,1546460.0
1764691980,3015.81,3015.82,3011.8,3012.84,3452872.0
1764692040,3012.83,3015.97,3011.72,3015.96,3361524.0
1764692100,3015.93,3016.21,3008.35,3008.99,4829060.0
1764692160,3008.77,3012.47,3005.71,3011.36,4993314.0
1764692220,3011.35,3011.89,3007.02,3007.27,2779688.0
1764692280,3007.24,3009.1,3004.38,3006.6,4142638.0
1764692340,3006.56,3007.4,2997.5,3001.64,11413056.0
1764692400,3001.97,3007.09,2998.02,3007.09,5382500.0
1764692460,3007.08,3011.57,3003.49,3003.49,3808890.0
1764692520,3003.48,3003.48,2992.93,2994.95,8027312.0
1764692580,2994.95,2994.95,2989.8,2990.81,6344422.0
1764692640,2990.7,2997.32,2990.55,2992.34,5402140.0
1764692700,2992.58,3002.85,2991.98,2999.75,5896554.0
1764692760,2999.47,3000.26,2994.85,2997.85,2673896.0
1764692820,2997.58,2999.81,2994.52,2999.4,1978276.0
1764692880,2999.41,3001.0,2996.36,2997.49,2799952.0
1764692940,2997.86,2998.96,2996.1,2998.1,2452654.0
1764693000,2997.97,3004.24,2996.51,3000.42,4138556.0
1764693060,3000.23,3000.23,2995.0,2997.1,3528134.0
1764693120,2997.13,2999.38,2994.5,2994.51,2367616.0
1764693180,2994.5,2998.51,2991.62,2992.57,5368708.0
1764693240,2992.53,2995.0,2990.74,2994.91,4569672.0
1764693300,2994.75,2999.28,2994.51,2995.8,3889088.0
1764693360,2995.79,2997.59,2991.84,2992.74,5195142.0
1764693420,2992.74,2998.73,2992.74,2998.14,2365650.0
1764693480,2998.63,3002.97,2998.63,3000.25,4855462.0
1764693540,3000.25,3002.13,2998.06,3000.0,3470606.0
1764693600,2999.96,3001.41,2999.21,3000.84,1252200.0
1764693660,3001.03,3001.43,2996.19,2996.39,1932122.0
1764693720,2996.38,2998.55,2994.29,2994.52,2313272.0
1764693780,2994.46,2994.46,2988.21,2988.21,4841778.0
1764693840,2988.0,2990.14,2985.93,2988.03,5431064.0
1764693900,2987.95,2990.92,2986.45,2990.55,2643462.0
1764693960,2990.55,2995.0,2990.0,2994.98,2219728.0
1764694020,2994.7,2997.29,2992.36,2996.11,1460124.0
1764694080,2996.51,2996.51,2990.08,2991.02,3103624.0
1764694140,2991.0,2993.24,2989.03,2993.24,1837302.0
1764694200,2993.47,2995.95,2989.38,2993.93,2251178.0
1764694260,2994.0,2999.82,2994.0,2998.24,4382704.0
1764694320,2998.1,3000.99,2997.3,2999.09,6081314.0
1764694380,2999.31,3002.76,2999.31,3001.03,2886196.0
1764694440,3001.03,3001.65,2998.12,3000.02,4465076.0
1764694500,2999.94,3004.02,2999.94,3002.99,3214316.0
1764694560,3002.63,3004.66,3001.29,3002.8,3570876.0
1764694620,3002.69,3003.26,2997.5,2997.5,2748848.0
1764694680,2997.19,2999.19,2995.81,2997.71,1606282.0
1764694740,2997.7,2998.06,2993.12,2994.08,1763278.0
1764694800,2994.08,3007.08,2993.85,3004.23,7197978.0
1764694860,3004.2,3004.33,3001.37,3002.73,3204084.0
1764694920,3002.64,3003.16,3001.01,3001.39,1876852.0
1764694980,3001.39,3002.71,3000.33,3001.73,2473204.0
1764695040,3001.73,3003.0,3000.93,3000.93,2271828.0
1764695100,3000.94,3003.95,2996.33,2998.07,3501632.0
1764695160,2998.07,2998.29,2994.15,2995.22,1890904.0
1764695220,2995.0,2997.88,2995.0,2997.88,1034102.0
1764695280,2997.87,2998.74,2996.63,2997.76,814516.0
1764695340,2997.76,2998.9,2995.23,2995.65,1057808.0
1764695400,2995.52,2997.24,2993.21,2997.15,1280520.0
1764695460,2997.37,2998.69,2996.55,2998.27,683270.0
1764695520,2998.27,2999.83,2996.82,2998.63,1082652.0
1764695580,2998.63,2998.91,2994.08,2994.08,784142.0
1764695640,2994.08,2996.14,2992.6,2995.1,1152862.0
1764695700,2995.1,2997.39,2994.7,2995.51,633510.0
1764695760,2995.61,2999.83,2995.6,2998.28,1247072.0
1764695820,2998.28,3005.47,2998.28,3004.0,4132870.0
1764695880,3003.99,3005.99,3002.62,3005.99,2719234.0
1764695940,3005.99,3008.67,3004.2,3006.32,3434822.0
1764696000,3006.32,3009.65,3006.32,3007.93,3757630.0
1764696060,3008.2,3009.99,3007.34,3007.34,3002650.0
1764696120,3007.04,3007.04,3003.43,3006.05,3182642.0
1764696180,3006.05,3008.01,3005.31,3007.99,827872.0
1764696240,3008.0,3012.82,3007.71,3008.22,3265396.0
1764696300,3008.43,3011.74,3008.43,3009.14,1891648.0
1764696360,3008.85,3011.99,3008.25,3010.17,1039032.0
1764696420,3010.17,3015.41,3009.86,3015.41,2150364.0
1764696480,3015.94,3032.86,3015.7,3027.89,18523516.0
1764696540,3026.02,3028.56,3024.15,3025.01,4713292.0
1764696600,3025.25,3029.69,3023.6,3024.05,4077970.0
1764696660,3024.07,3029.63,3023.54,3028.12,3060024.0
1764696720,3028.07,3028.9,3022.56,3022.66,2964426.0
1764696780,3023.35,3027.69,3023.26,3025.76,1926626.0
1764696840,3025.77,3028.0,3025.14,3027.55,1507860.0
1764696900,3027.55,3029.99,3027.09,3027.61,2328480.0
1764696960,3027.42,3027.58,3023.64,3026.34,1645522.0
1764697020,3026.55,3028.22,3020.11,3020.76,3767788.0
1764697080,3020.28,3024.91,3019.47,3021.03,2155956.0
1764697140,3021.03,3022.28,3019.5,3022.06,1950092.0
1764697200,3022.06,3023.65,3019.07,3020.04,1174420.0
1764697260,3020.03,3021.37,3016.69,3017.92,1760312.0
1764697320,3017.92,3023.3,3017.82,3023.0,1142278.0
1764697380,3023.37,3023.69,3019.57,3020.36,1166988.0
1764697440,3020.36,3020.78,3018.9,3020.22,1334204.0
1764697500,3020.33,3020.34,3016.19,3017.7,2170246.0
1764697560,3017.7,3018.98,3015.33,3016.99,1314782.0
1764697620,3017.51,3019.48,3017.51,3018.95,1210596.0
1764697680,3018.96,3019.33,3017.02,3017.03,598404.0
1764697740,3017.03,3018.8,3016.59,3017.46,1086632.0
1764697800,3017.46,3021.29,3017.45,3018.48,973360.0
1764697860,3018.48,3019.11,3015.56,3015.81,1603202.0
1764697920,3015.81,3015.81,3013.73,3013.73,2249050.0
1764697980,3014.03,3017.47,3012.76,3017.47,1120406.0
1764698040,3017.56,3022.0,3016.06,3020.72,1299060.0
1764698100,3020.72,3020.72,3016.21,3017.96,1018420.0
1764698160,3017.96,3017.96,3016.37,3016.96,575922.0
1764698220,3016.8,3017.18,3013.41,3013.41,1072424.0
1764698280,3013.42,3014.88,3012.14,3014.88,1604340.0
1764698340,3014.68,3016.46,3014.17,3014.36,1000676.0
1764698400,3013.79,3016.41,3012.36,3015.32,1327390.0
1764698460,3015.47,3019.19,3013.09,3018.84,2245812.0
1764698520,3018.84,3020.95,3018.05,3020.09,1057344.0
1764698580,3020.2,3023.48,3018.59,3023.34,1503022.0
1764698640,3023.35,3023.35,3018.59,3018.59,669746.0
1764698700,3017.88,3018.96,3016.0,3017.85,885548.0
1764698760,3017.82,3023.11,3017.79,3021.84,672820.0
1764698820,3021.76,3022.54,3018.45,3020.3,893178.0
1764698880,3020.45,3021.96,3019.54,3019.85,706324.0
1764698940,3019.45,3025.24,3018.2,3023.03,1290724.0
1764699000,3022.67,3023.57,3020.45,3020.46,802622.0
1764699060,3020.39,3025.43,3013.17,3013.76,5626516.0
1764699120,3013.55,3017.54,3012.51,3015.87,2132504.0
1764699180,3015.68,3017.34,3013.34,3016.61,863616.0
1764699240,3016.65,3020.34,3016.5,3020.34,485450.0
1764699300,3020.16,3020.16,3017.44,3017.83,828448.0
1764699360,3018.39,3022.5,3018.34,3021.69,1904864.0
1764699420,3021.74,3023.3,3021.68,3023.29,590830.0
1764699480,3023.54,3024.34,3022.23,3023.96,749486.0
1764699540,3023.96,3024.25,3022.67,3024.25,539298.0
1764699600,3024.25,3029.84,3024.0,3028.59,4471922.0
1764699660,3028.6,3028.6,3023.46,3024.01,1120360.0
1764699720,3024.01,3027.0,3024.01,3026.99,1190510.0
1764699780,3027.0,3027.23,3023.85,3025.16,1385122.0
1764699840,3025.17,3025.21,3021.48,3022.27,761200.0
1764699900,3022.27,3022.27,3016.0,3016.14,1538424.0
1764699960,3016.14,3017.98,3014.0,3017.81,1432272.0
1764700020,3017.82,3018.49,3016.0,3016.36,496904.0
1764700080,3016.21,3017.58,3015.53,3017.13,1059380.0
1764700140,3017.09,3018.87,3017.09,3018.87,577160.0
1764700200,3018.54,3019.89,3017.24,3019.89,1274372.0
1764700260,3019.89,3026.81,3019.72,3026.56,1482044.0
1764700320,3026.31,3033.93,3023.43,3028.46,6902474.0
1764700380,3028.31,3031.79,3024.8,3028.13,4765664.0
1764700440,3028.04,3028.07,3024.61,3026.79,1037646.0
1764700500,3026.85,3029.94,3026.56,3029.12,1037924.0
1764700560,3029.12,3031.65,3027.64,3028.35,1917266.0
1764700620,3028.56,3029.02,3024.6,3026.15,1082568.0
1764700680,3025.96,3027.91,3023.4,3023.41,708846.0
1764700740,3023.4,3023.62,3018.32,3020.33,3164144.0
1764700800,3019.68,3019.99,3016.59,3018.01,1619700.0
1764700860,3018.03,3019.8,3017.18,3018.41,1975830.0
1764700920,3018.27,3020.46,3018.0,3018.76,1041582.0
1764700980,3018.75,3019.32,3018.1,3018.76,901010.0
1764701040,3018.76,3019.4,3016.8,3016.8,1028016.0
1764701100,3016.5,3017.39,3016.19,3016.57,1120770.0
1764701160,3016.56,3018.66,3016.4,3017.18,425646.0
1764701220,3017.19,3017.61,3015.75,3016.31,699462.0
1764701280,3016.24,3017.92,3016.03,3016.66,1102460.0
1764701340,3016.67,3016.94,3014.58,3016.93,1683190.0
1764701400,3016.93,3017.09,3011.86,3013.31,2215912.0
1764701460,3013.32,3015.33,3012.62,3012.68,1393958.0
1764701520,3012.68,3013.86,3011.32,3012.81,1210778.0
1764701580,3012.97,3013.54,3011.15,3011.25,1170806.0
1764701640,3011.25,3014.53,3009.01,3013.84,3402640.0
1764701700,3013.83,3014.3,3011.38,3011.97,738794.0
1764701760,3012.08,3012.12,3010.76,3010.98,710126.0
1764701820,3011.04,3011.06,3006.72,3007.17,2256242.0
1764701880,3007.25,3009.72,3007.25,3009.71,1507380.0
1764701940,3009.72,3013.03,3009.72,3012.39,1018692.0
1764702000,3012.3,3013.5,3011.69,3012.3,777640.0
1764702060,3012.31,3013.85,3011.79,3013.72,799726.0
1764702120,3014.63,3020.0,3014.24,3016.92,2359558.0
1764702180,3016.92,3019.38,3016.64,3018.02,1089742.0
1764702240,3018.01,3022.92,3018.01,3021.48,1334688.0
1764702300,3021.12,3022.05,3017.8,3017.81,1433388.0
1764702360,3017.8,3019.55,3016.92,3018.77,887910.0
1764702420,3018.76,3018.9,3016.2,3018.5,615706.0
1764702480,3018.5,3018.51,3015.75,3015.75,914412.0
1764702540,3015.87,3020.96,3015.65,3020.71,495588.0
1764702600,3020.75,3022.95,3020.2,3020.65,986852.0
1764702660,3020.65,3022.57,3020.1,3021.71,576478.0
1764702720,3021.72,3022.19,3019.66,3021.17,616234.0
1764702780,3020.84,3020.86,3017.42,3018.08,833774.0
1764702840,3018.08,3018.63,3015.48,3018.15,749864.0
1764702900,3018.15,3018.91,3016.63,3017.4,256538.0
1764702960,3017.7,3018.61,3016.04,3016.2,535776.0
1764703020,3015.96,3015.96,3013.81,3015.09,959618.0
1764703080,3015.09,3020.25,3014.93,3019.5,633782.0
1764703140,3019.54,3020.57,3017.0,3017.25,499724.0
1764703200,3017.24,3018.01,3014.46,3014.46,444736.0
1764703260,3014.55,3015.81,3013.72,3015.31,700698.0
1764703320,3015.31,3017.62,3013.0,3017.43,737134.0
1764703380,3017.41,3017.64,3015.75,3017.4,478506.0
1764703440,3017.4,3017.7,3016.63,3017.7,367774.0
1764703500,3017.7,3020.19,3017.7,3018.99,461806.0
1764703560,3018.99,3020.39,3018.93,3019.92,358210.0
1764703620,3019.91,3020.83,3019.91,3019.92,448024.0
1764703680,3019.91,3019.97,3017.56,3017.78,510634.0
1764703740,3017.78,3019.03,3017.77,3019.02,259512.0
1764703800,3019.03,3020.85,3017.25,3020.85,304924.0
1764703860,3020.85,3022.52,3019.61,3020.76,743916.0
1764703920,3020.75,3020.76,3018.51,3019.57,701386.0
1764703980,3019.59,3020.82,3019.58,3020.64,793532.0
1764704040,3020.65,3021.9,3020.64,3021.87,256222.0
1764704100,3021.88,3022.54,3020.0,3020.01,481790.0
1764704160,3020.01,3023.54,3020.01,3023.54,663908.0
1764704220,3023.45,3023.88,3021.59,3022.31,455836.0
1764704280,3022.88,3026.36,3022.79,3025.37,1848666.0
1764704340,3025.72,3028.22,3025.25,3028.19,1390542.0
1764704400,3027.96,3027.96,3025.61,3027.13,1234260.0
1764704460,3027.13,3027.82,3025.02,3025.86,626474.0
1764704520,3025.86,3026.02,3023.7,3025.26,489912.0
1764704580,3024.97,3024.97,3020.71,3021.48,829742.0
1764704640,3021.47,3022.04,3020.41,3021.62,819732.0
1764704700,3021.01,3021.95,3020.69,3021.48,883456.0
1764704760,3021.43,3023.37,3021.3,3021.81,649552.0
1764704820,3022.0,3022.98,3021.52,3022.07,434928.0
1764704880,3022.1,3023.31,3021.25,3022.62,443524.0
1764704940,3022.62,3022.66,3019.12,3019.12,1058488.0
1764705000,3019.38,3019.74,3017.06,3018.09,1233580.0
1764705060,3018.08,3018.22,3015.59,3016.62,1248898.0
1764705120,3016.61,3017.23,3015.92,3016.25,437250.0
1764705180,3016.26,3016.26,3013.46,3013.62,1053622.0
1764705240,3013.62,3014.25,3012.92,3014.25,917784.0
1764705300,3014.24,3015.44,3014.24,3015.3,787972.0
1764705360,3014.96,3015.8,3013.92,3013.93,526290.0
1764705420,3013.93,3014.54,3013.11,3013.78,863772.0
1764705480,3013.79,3015.54,3013.78,3015.12,579810.0
1764705540,3015.12,3015.13,3014.02,3014.61,296878.0
1764705600,3014.46,3015.78,3012.55,3013.98,471920.0
1764705660,3013.97,3013.98,3010.33,3010.33,883096.0
1764705720,3010.23,3010.32,3005.61,3006.62,4388416.0
1764705780,3006.62,3009.99,3006.62,3009.72,1008722.0
1764705840,3009.71,3010.42,3008.86,3009.44,460316.0
1764705900,3009.39,3011.48,3007.68,3007.69,1436528.0
1764705960,3007.68,3010.64,3007.01,3009.0,1173422.0
1764706020,3008.72,3010.5,3008.3,3008.72,551524.0
1764706080,3008.77,3009.27,3007.74,3008.08,811946.0
1764706140,3008.53,3012.0,3007.24,3011.11,1366788.0
1764706200,3011.69,3012.7,3008.4,3009.57,1688238.0
1764706260,3009.56,3009.94,3007.69,3007.69,804960.0
1764706320,3007.69,3007.99,3005.8,3007.53,1022054.0
1764706380,3007.54,3007.54,3005.19,3005.4,688252.0
1764706440,3005.0,3006.53,3003.46,3003.46,1789262.0
1764706500,3003.03,3003.12,3000.12,3000.25,3292616.0
1764706560,3000.66,3002.38,2996.01,2997.81,6262974.0
1764706620,2997.81,2998.77,2995.71,2996.28,2076186.0
1764706680,2996.28,2996.28,2991.46,2991.53,4403680.0
1764706740,2991.22,2992.24,2988.27,2990.66,4253966.0
1764706800,2990.56,2996.67,2990.33,2993.87,2844310.0
1764706860,2993.87,2996.96,2993.03,2994.57,1580324.0
1764706920,2994.57,2995.37,2993.11,2995.19,999262.0
1764706980,2995.39,2996.51,2992.52,2992.88,726656.0
1764707040,2993.02,2993.47,2991.12,2991.54,744610.0
1764707100,2991.61,2994.93,2991.32,2994.2,721958.0
1764707160,2994.2,2996.3,2992.53,2992.54,1383040.0
1764707220,2992.5,2993.54,2990.28,2990.9,1727288.0
1764707280,2991.0,2991.69,2986.0,2986.46,3772510.0
1764707340,2986.3,2986.3,2980.66,2982.53,5281550.0
1764707400,2982.84,2989.19,2982.09,2989.06,2682222.0
1764707460,2989.05,2992.04,2985.54,2987.16,2312136.0
1764707520,2987.21,2989.48,2986.22,2988.1,1141396.0
1764707580,2987.58,2988.26,2985.13,2987.82,1314230.0
1764707640,2988.01,2989.48,2985.0,2985.13,1052778.0
1764707700,2985.16,2986.49,2982.9,2983.29,1242860.0
1764707760,2983.3,2983.51,2975.45,2976.59,6584088.0
1764707820,2976.6,2976.99,2972.2,2975.57,4827154.0
1764707880,2975.62,2978.93,2974.04,2974.05,2337530.0
1764707940,2973.68,2976.6,2973.24,2973.31,1708676.0
1764708000,2973.64,2977.06,2973.64,2976.16,1378636.0
1764708060,2976.16,2977.79,2975.0,2975.85,1779680.0
1764708120,2975.85,2978.86,2975.66,2975.94,1383690.0
1764708180,2976.38,2979.0,2976.37,2978.66,961218.0
1764708240,2978.66,2980.47,2978.38,2980.24,1379584.0
1764708300,2980.35,2984.02,2978.98,2982.85,2248478.0
1764708360,2982.92,2983.72,2980.7,2982.42,1122902.0
1764708420,2982.41,2988.34,2982.41,2986.17,3150984.0
1764708480,2986.17,2987.32,2982.68,2983.45,1072042.0
1764708540,2983.39,2988.0,2981.57,2987.37,1359868.0
1764708600,2987.37,2988.64,2985.44,2985.45,1250182.0
1764708660,2985.23,2985.98,2983.81,2984.71,551830.0
1764708720,2984.65,2984.66,2982.31,2984.01,534630.0
1764708780,2984.01,2985.2,2983.0,2984.27,489970.0
1764708840,2984.85,2984.85,2980.46,2980.47,741740.0
1764708900,2980.47,2982.3,2977.22,2977.22,1056038.0
1764708960,2977.23,2981.4,2975.69,2979.33,1380288.0
1764709020,2978.85,2979.99,2977.32,2977.67,644846.0
1764709080,2978.76,2986.43,2978.04,2986.43,1225220.0
1764709140,2987.36,2987.37,2978.28,2978.78,2390138.0
1764709200,2978.69,2980.41,2977.1,2978.69,1131642.0
1764709260,2978.84,2982.39,2978.61,2981.26,672796.0
1764709320,2981.27,2981.27,2977.22,2979.54,628792.0
1764709380,2979.55,2984.95,2979.54,2984.55,684440.0
1764709440,2984.56,2985.56,2981.82,2982.35,1316654.0
1764709500,2981.86,2988.88,2981.84,2986.0,1604732.0
1764709560,2986.0,2986.95,2982.21,2983.93,491428.0
1764709620,2984.93,2987.37,2984.83,2985.95,533262.0
1764709680,2985.96,2987.26,2984.77,2985.26,668484.0
1764709740,2985.79,2986.61,2984.02,2984.02,660328.0
1764709800,2984.11,2984.22,2982.6,2983.19,390856.0
1764709860,2983.19,2984.96,2981.79,2982.6,834832.0
1764709920,2982.76,2984.66,2981.21,2984.59,1213070.0
1764709980,2984.6,2985.53,2983.81,2984.39,238338.0
1764710040,2984.39,2985.31,2984.08,2984.58,465894.0
1764710100,2985.13,2986.0,2984.29,2985.74,618520.0
1764710160,2985.39,2985.4,2983.54,2983.8,330324.0
1764710220,2983.8,2983.87,2981.31,2982.31,611608.0
1764710280,2982.3,2982.83,2981.0,2981.0,215506.0
1764710340,2981.01,2982.75,2980.43,2980.96,448606.0
1764710400,2980.95,2982.59,2980.54,2980.96,504124.0
1764710460,2980.97,2984.02,2980.97,2982.78,444590.0
1764710520,2982.77,2983.3,2981.72,2981.73,657236.0
1764710580,2981.73,2982.35,2979.91,2981.61,538148.0
1764710640,2981.44,2981.62,2980.64,2981.49,264946.0
1764710700,2981.24,2981.38,2976.4,2979.2,1462550.0
1764710760,2979.21,2985.87,2978.78,2985.56,521420.0
1764710820,2985.24,2985.56,2983.85,2984.59,462682.0
1764710880,2984.58,2986.04,2984.58,2984.61,394058.0
1764710940,2984.6,2985.17,2983.09,2983.69,500740.0
1764711000,2983.69,2985.0,2982.52,2984.4,273860.0
1764711060,2984.41,2985.71,2984.39,2985.71,427270.0
1764711120,2985.71,2987.0,2985.7,2986.59,1360970.0
1764711180,2986.59,2986.6,2984.16,2984.4,457970.0
1764711240,2984.4,2985.77,2984.06,2984.97,248902.0
1764711300,2984.97,2985.91,2984.6,2985.91,238150.0
1764711360,2985.91,2988.0,2985.9,2988.0,727834.0
1764711420,2988.21,3000.22,2987.95,2990.03,3230642.0
1764711480,2990.03,2990.04,2988.53,2989.59,593692.0
1764711540,2989.6,2990.01,2988.27,2988.27,245700.0
1764711600,2988.27,2992.08,2988.27,2991.77,438704.0
1764711660,2991.77,2992.07,2990.4,2990.85,311238.0
1764711720,2990.85,2990.99,2983.13,2983.49,1440056.0
1764711780,2983.5,2988.59,2983.18,2988.2,812882.0
1764711840,2988.2,2989.31,2987.59,2988.07,312638.0
1764711900,2988.07,2988.95,2987.74,2987.92,166762.0
1764711960,2987.92,2987.92,2984.5,2985.06,220422.0
1764712020,2985.05,2989.52,2984.78,2988.71,532076.0
1764712080,2988.38,2988.38,2985.16,2985.45,215696.0
1764712140,2985.45,2985.94,2984.47,2985.31,183308.0
1764712200,2985.32,2987.17,2985.31,2987.07,365886.0
1764712260,2987.08,2990.55,2987.07,2990.55,309276.0
1764712320,2990.54,2993.0,2990.47,2990.9,875164.0
1764712380,2990.9,2992.66,2990.89,2992.08,684566.0
1764712440,2992.08,2992.75,2990.85,2992.74,341396.0
1764712500,2992.75,2995.94,2992.43,2993.97,1591242.0
1764712560,2993.98,2995.34,2993.58,2995.24,658462.0
1764712620,2995.24,2996.54,2995.0,2995.37,478598.0
1764712680,2995.36,2995.94,2994.91,2995.64,460408.0
1764712740,2995.84,2996.68,2993.85,2993.86,490074.0
1764712800,2993.85,2996.59,2993.73,2996.58,596222.0
1764712860,2996.58,3002.33,2996.58,3000.51,2494976.0
1764712920,3000.33,3003.66,2999.44,3003.21,1097702.0
1764712980,3003.51,3006.36,3003.1,3005.72,2255706.0
1764713040,3005.72,3007.06,3004.57,3006.0,1305330.0
1764713100,3006.01,3006.01,3004.02,3005.0,954426.0
1764713160,3005.0,3005.0,3002.91,3003.65,733568.0
1764713220,3003.64,3004.06,2998.37,2999.29,2003024.0
1764713280,2999.29,2999.29,2994.8,2996.35,1313402.0
1764713340,2996.35,2998.3,2995.77,2998.3,354582.0
1764713400,2998.29,3001.83,2997.96,3001.77,362328.0
1764713460,3001.9,3005.24,3001.9,3005.22,709060.0
1764713520,3005.44,3012.61,3005.18,3010.89,2928942.0
1764713580,3010.89,3017.14,3010.89,3013.37,3990716.0
1764713640,3013.38,3016.67,3009.79,3012.23,1548514.0
1764713700,3012.23,3012.57,3009.05,3009.74,802090.0
1764713760,3010.07,3013.7,3010.07,3012.95,1021902.0
1764713820,3012.96,3012.96,3006.88,3008.59,972632.0
1764713880,3008.59,3010.61,3008.59,3010.0,467230.0
1764713940,3009.44,3009.82,3008.7,3008.71,182914.0
1764714000,3008.71,3012.02,3007.47,3010.89,670646.0
1764714060,3010.88,3010.89,3008.0,3008.21,472482.0
1764714120,3008.1,3009.98,3006.0,3009.05,510270.0
1764714180,3009.54,3009.54,3007.24,3008.06,620992.0
1764714240,3008.06,3009.19,3007.66,3009.01,419048.0
1764714300,3009.02,3011.38,3009.01,3010.35,783278.0
1764714360,3010.35,3010.35,3007.94,3009.45,223674.0
1764714420,3009.49,3009.72,3008.28,3009.19,157152.0
1764714480,3009.19,3009.64,3008.65,3008.66,149878.0
1764714540,3008.66,3009.64,3008.0,3008.01,230856.0
1764714600,3007.34,3009.22,3006.51,3008.25,667384.0
1764714660,3008.25,3010.99,3007.28,3007.5,589524.0
1764714720,3007.52,3009.84,3006.75,3009.76,413506.0
1764714780,3009.76,3009.77,3008.83,3008.93,140002.0
1764714840,3008.93,3009.6,3008.52,3008.79,228094.0
1764714900,3009.56,3010.64,3009.37,3010.63,176092.0
1764714960,3010.64,3013.35,3010.21,3010.63,390326.0
1764715020,3010.63,3011.29,3009.66,3011.28,187746.0
1764715080,3011.28,3012.43,3010.52,3011.09,343166.0
1764715140,3011.08,3012.23,3010.52,3010.53,130904.0
1764715200,3009.99,3015.89,3009.99,3015.52,728500.0
1764715260,3015.03,3016.01,3014.48,3015.99,701416.0
1764715320,3016.0,3020.02,3015.12,3015.12,1500886.0
1764715380,3015.12,3015.12,3014.66,3014.66,519688.0
1764715440,3014.33,3014.33,3009.68,3013.53,1094320.0
1764715500,3014.11,3014.31,3011.98,3012.29,454708.0
1764715560,3012.56,3014.47,3010.09,3012.78,1030108.0
1764715620,3012.78,3013.49,3010.95,3013.49,261568.0
1764715680,3013.49,3013.78,3010.99,3013.78,434436.0
1764715740,3013.77,3013.78,3012.04,3013.13,268544.0
1764715800,3013.13,3013.75,3010.64,3010.65,360904.0
1764715860,3010.65,3012.58,3010.42,3011.06,469252.0
1764715920,3010.9,3014.01,3010.89,3013.97,292096.0
1764715980,3013.96,3015.78,3012.13,3012.38,1020124.0
1764716040,3012.39,3014.76,3011.75,3013.45,371870.0
1764716100,3013.47,3013.6,3012.47,3013.34,350278.0
1764716160,3013.34,3013.85,3013.34,3013.58,217202.0
1764716220,3013.58,3014.59,3013.58,3014.59,283812.0
1764716280,3014.57,3015.81,3013.76,3015.8,364198.0
1764716340,3015.8,3017.18,3015.33,3016.33,795694.0
1764716400,3016.16,3016.16,3013.65,3015.71,916056.0
1764716460,3015.71,3017.26,3014.57,3014.58,336264.0
1764716520,3014.58,3015.6,3013.56,3013.76,639582.0
1764716580,3013.76,3014.39,3012.16,3012.59,817298.0
1764716640,3012.58,3013.54,3009.71,3009.71,809776.0
1764716700,3010.0,3011.36,3009.81,3010.66,758696.0
1764716760,3010.66,3012.45,3010.04,3012.45,588150.0
1764716820,3012.45,3012.9,3008.8,3011.03,343566.0
1764716880,3010.76,3011.35,3009.48,3011.35,377110.0
1764716940,3011.36,3014.3,3011.36,3013.86,714670.0
1764717000,3013.85,3014.9,3013.69,3014.6,364816.0
1764717060,3014.6,3014.6,3012.58,3013.22,261820.0
1764717120,3013.23,3014.88,3012.79,3014.37,466846.0
1764717180,3014.08,3014.09,3011.59,3011.61,374800.0
1764717240,3011.6,3011.61,3010.8,3010.8,452438.0
1764717300,3009.86,3011.06,3009.0,3011.05,614710.0
1764717360,3011.05,3012.39,3010.0,3010.01,626590.0
1764717420,3010.01,3012.06,3010.01,3011.55,300568.0
1764717480,3011.55,3013.18,3011.55,3012.72,277936.0
1764717540,3012.72,3013.57,3011.83,3013.55,224740.0
1764717600,3013.55,3013.56,3010.85,3011.41,221146.0
1764717660,3011.4,3012.21,3010.66,3011.14,311192.0
1764717720,3011.14,3011.8,3010.95,3011.59,190954.0
1764717780,3011.58,3011.8,3007.12,3007.31,949474.0
1764717840,3007.31,3009.21,3007.31,3008.0,468560.0
1764717900,3008.03,3008.75,3007.05,3008.58,369790.0
1764717960,3008.39,3008.58,3004.5,3006.05,851666.0
1764718020,3006.06,3006.49,3004.73,3004.94,492666.0
1764718080,3004.97,3005.97,3004.65,3005.1,458698.0
1764718140,3005.1,3006.71,3005.08,3006.7,331310.0
1764718200,3006.85,3008.25,3006.41,3007.46,271846.0
1764718260,3007.45,3008.28,3006.68,3006.68,382028.0
1764718320,3006.49,3007.07,3005.85,3006.65,315398.0
1764718380,3006.66,3008.46,3006.15,3006.96,794910.0
1764718440,3006.96,3007.09,3002.76,3004.01,1430750.0
1764718500,3004.0,3005.77,3004.0,3005.29,370298.0
1764718560,3005.29,3005.95,3004.45,3005.57,207328.0
1764718620,3005.48,3005.5,3001.17,3001.53,1152780.0
1764718680,3001.52,3002.06,2997.01,2997.6,1675098.0
1764718740,2998.01,2999.42,2997.68,2998.28,827490.0
1764718800,2998.19,2999.08,2997.46,2999.08,535256.0
1764718860,2999.39,3000.39,2998.7,2999.97,691178.0
1764718920,2999.96,3000.22,2998.23,2999.08,708990.0
1764718980,2999.01,2999.03,2998.5,2998.73,388138.0
1764719040,2998.73,2999.02,2997.5,2998.49,627098.0
1764719100,2998.48,2999.13,2997.9,2998.11,354646.0
1764719160,2998.0,2998.86,2997.1,2998.11,506070.0
1764719220,2998.11,2998.59,2997.0,2997.51,276718.0
1764719280,2997.51,3000.7,2997.0,3000.23,563484.0
1764719340,3000.21,3000.46,2999.17,2999.25,295958.0
1764719400,2999.25,3000.3,2998.95,3000.29,223380.0
1764719460,3000.2,3000.3,2997.78,2997.79,313472.0
1764719520,2997.79,2998.12,2995.19,2996.85,761048.0
1764719580,2996.85,2997.46,2995.0,2995.97,389074.0
1764719640,2995.81,2995.82,2990.89,2992.63,2597416.0
1764719700,2992.64,2995.77,2990.89,2995.21,2761388.0
1764719760,2995.21,2998.24,2995.2,2996.55,1013070.0
1764719820,2996.54,2996.61,2995.01,2995.38,230876.0
1764719880,2995.38,2995.48,2994.88,2994.89,326144.0
1764719940,2994.89,2995.29,2994.25,2994.62,579906.0
1764720000,2994.62,2998.45,2991.85,2998.45,1212958.0
1764720060,2998.44,2998.45,2995.07,2996.65,1804446.0
1764720120,2996.65,2997.7,2995.29,2997.7,572670.0
1764720180,2997.7,2998.78,2995.5,2995.83,1001338.0
1764720240,2995.83,2996.07,2993.71,2993.99,694398.0
1764720300,2993.98,2994.64,2991.75,2992.55,745794.0
1764720360,2992.56,2993.97,2991.75,2993.22,1023548.0
1764720420,2993.22,2993.97,2991.8,2993.96,243686.0
1764720480,2993.99,2997.47,2993.99,2995.44,569994.0
1764720540,2995.44,3004.0,2995.08,3001.09,3934492.0
1764720600,3001.12,3003.5,3000.58,3000.93,1514910.0
1764720660,3000.94,3001.96,2999.59,3000.44,458542.0
1764720720,3000.44,3001.05,2999.7,2999.71,309346.0
1764720780,2999.71,3001.05,2997.67,2997.89,449420.0
1764720840,2997.9,2997.9,2996.52,2997.58,450062.0
1764720900,2997.59,2999.99,2997.37,2999.68,432676.0
1764720960,2999.2,3001.4,2998.95,3001.31,377006.0
1764721020,3001.31,3003.09,2997.0,2997.0,753792.0
1764721080,2996.51,2999.85,2996.3,2999.09,471356.0
1764721140,2999.09,3000.19,2997.92,2999.13,425470.0
1764721200,2999.13,3000.3,2996.15,2997.37,448768.0
1764721260,2997.19,2998.1,2995.35,2996.63,445592.0
1764721320,2996.63,2996.73,2995.01,2996.45,281114.0
1764721380,2997.97,2997.97,2994.16,2994.65,549550.0
1764721440,2994.79,2995.46,2993.52,2994.29,344862.0
1764721500,2994.29,2994.46,2990.62,2990.75,728568.0
1764721560,2990.62,2990.62,2986.91,2987.46,3352512.0
1764721620,2987.47,2989.33,2987.47,2989.32,645678.0
1764721680,2989.33,2989.78,2986.5,2986.98,633466.0
1764721740,2987.25,2989.47,2986.84,2989.34,491404.0
1764721800,2989.34,2989.45,2985.73,2987.39,977664.0
1764721860,2987.39,2989.4,2985.26,2986.64,587820.0
1764721920,2986.64,2987.93,2985.92,2987.42,445458.0
1764721980,2987.16,2987.16,2984.44,2986.05,1476822.0
1764722040,2986.05,2989.06,2985.36,2986.41,1198908.0
1764722100,2986.46,2989.0,2985.71,2986.15,893782.0
1764722160,2986.14,2988.53,2985.76,2987.42,584544.0
1764722220,2987.42,2989.99,2986.76,2989.95,433230.0
1764722280,2989.95,2991.12,2989.01,2989.47,366590.0
1764722340,2989.48,2990.29,2989.06,2989.84,288920.0
1764722400,2989.84,2992.84,2989.34,2991.61,382226.0
1764722460,2991.6,2993.53,2991.6,2993.15,453976.0
1764722520,2993.26,3001.64,2992.21,3001.45,2452148.0
1764722580,3001.45,3001.45,2997.5,2997.72,1164044.0
1764722640,2997.71,3002.26,2997.56,3002.01,636360.0
1764722700,3002.45,3002.96,2999.13,3000.3,796908.0
1764722760,2999.98,3003.48,2999.55,3001.51,1239326.0
1764722820,3001.81,3002.0,3000.13,3001.24,772722.0
1764722880,3001.9,3003.98,3000.83,3001.73,2876152.0
1764722940,3002.08,3003.48,3001.5,3003.48,853302.0
1764723000,3003.47,3006.75,3003.28,3005.9,1991660.0
1764723060,3005.85,3007.17,3005.85,3006.94,1564366.0
1764723120,3006.94,3007.31,3005.64,3006.2,902494.0
1764723180,3006.2,3006.64,3002.69,3003.3,440366.0
1764723240,3003.3,3003.3,3000.68,3001.66,348700.0
1764723300,3001.66,3001.97,3000.01,3000.01,386380.0
1764723360,3000.02,3000.82,2998.0,2998.52,567776.0
1764723420,2998.52,2999.7,2997.85,2999.43,490504.0
1764723480,2999.44,3002.99,2999.43,3002.61,837072.0
1764723540,3002.61,3002.61,3000.53,3001.72,666194.0
1764723600,3001.73,3004.33,3000.0,3003.05,660202.0
1764723660,3003.18,3003.42,3001.14,3003.1,371348.0
1764723720,3003.11,3003.6,3001.58,3001.82,296384.0
1764723780,3001.82,3001.82,3000.04,3000.85,517446.0
1764723840,3000.84,3001.32,2997.82,2997.95,666238.0
1764723900,2997.95,2999.84,2997.77,2999.84,433916.0
1764723960,2999.83,3001.92,2999.3,3001.13,351628.0
1764724020,3000.6,3001.02,2999.3,2999.52,216696.0
1764724080,2999.52,3006.0,2999.37,3005.43,1353972.0
1764724140,3005.43,3005.79,3001.11,3001.11,694714.0
1764724200,3001.11,3004.61,3001.11,3004.57,234814.0
1764724260,3004.75,3011.15,3004.39,3010.67,3000594.0
1764724320,3010.73,3010.85,3008.59,3009.22,1044330.0
1764724380,3009.22,3010.23,3008.63,3008.97,801352.0
1764724440,3009.0,3009.24,3007.55,3007.55,264416.0
1764724500,3007.41,3010.65,3007.13,3007.37,1968588.0
1764724560,3007.37,3008.53,3006.88,3006.97,349860.0
1764724620,3007.28,3008.78,3006.98,3008.42,465544.0
1764724680,3008.43,3009.58,3006.84,3008.78,496182.0
1764724740,3008.74,3008.98,3007.34,3008.97,800312.0
1764724800,3008.98,3011.99,3008.97,3011.1,1966960.0
1764724860,3011.1,3011.77,3008.81,3008.81,946630.0
1764724920,3008.81,3009.98,3008.0,3009.91,344556.0
1764724980,3009.94,3010.92,3009.6,3010.06,490182.0
1764725040,3010.05,3010.92,3009.0,3010.24,219606.0
1764725100,3010.24,3013.34,3010.05,3011.67,708844.0
1764725160,3011.66,3013.0,3011.66,3013.0,495226.0
1764725220,3013.04,3013.12,3004.73,3004.74,1323576.0
1764725280,3004.86,3009.42,3004.5,3008.28,1411256.0
1764725340,3008.65,3010.17,3008.52,3009.23,439416.0
1764725400,3009.23,3011.1,3008.6,3009.5,1721336.0
1764725460,3009.51,3010.74,3008.02,3009.99,2205466.0
1764725520,3010.75,3011.1,3008.2,3009.37,2042796.0
1764725580,3009.38,3011.0,3009.0,3010.99,977268.0
1764725640,3011.0,3015.46,3010.99,3013.61,2775778.0
1764725700,3013.61,3015.9,3011.56,3012.08,735704.0
1764725760,3012.04,3012.91,3011.52,3011.72,325786.0
1764725820,3011.72,3012.16,3010.49,3010.59,336526.0
1764725880,3010.59,3011.34,3010.19,3010.4,840108.0
1764725940,3010.41,3011.64,3009.68,3009.69,322700.0
1764726000,3009.68,3012.23,3009.43,3012.22,340162.0
1764726060,3012.23,3013.35,3010.92,3012.06,925448.0
1764726120,3012.05,3012.3,3011.07,3011.31,253824.0
1764726180,3011.32,3011.85,3010.13,3011.49,297490.0
1764726240,3011.49,3012.98,3010.87,3012.97,363758.0
1764726300,3012.98,3013.19,3012.0,3012.01,337046.0
1764726360,3012.0,3014.99,3012.0,3014.99,825260.0
1764726420,3014.99,3019.01,3013.88,3018.92,2598560.0
1764726480,3019.15,3019.29,3015.89,3016.69,802174.0
1764726540,3016.54,3018.45,3016.09,3018.3,1092836.0
1764726600,3018.29,3024.6,3018.21,3024.6,7669978.0
1764726660,3024.6,3026.21,3018.29,3018.71,3795120.0
1764726720,3018.71,3019.01,3015.62,3017.07,1508966.0
1764726780,3017.06,3021.82,3016.24,3021.67,1256218.0
1764726840,3021.66,3022.5,3016.45,3016.79,838688.0
1764726900,3016.6,3017.18,3014.52,3016.37,1035312.0
1764726960,3016.37,3017.7,3015.5,3016.47,363008.0
1764727020,3016.48,3016.81,3013.01,3013.89,1209112.0
1764727080,3013.9,3013.99,3011.87,3012.99,727606.0
1764727140,3012.99,3014.7,3012.8,3014.27,1005300.0
1764727200,3014.27,3014.27,3012.51,3013.08,691498.0
1764727260,3013.34,3017.15,3012.53,3016.88,707822.0
1764727320,3016.88,3018.91,3015.8,3018.27,528066.0
1764727380,3018.27,3021.26,3017.73,3021.02,1124726.0
1764727440,3021.02,3029.17,3020.04,3024.41,5544144.0
1764727500,3024.41,3024.41,3019.29,3019.59,1434204.0
1764727560,3019.36,3019.36,3015.25,3016.11,1211444.0
1764727620,3015.56,3018.9,3014.46,3018.14,705164.0
1764727680,3018.25,3022.55,3017.0,3021.5,653410.0
1764727740,3021.36,3021.36,3018.4,3018.4,427308.0
1764727800,3018.51,3022.48,3018.25,3021.34,738892.0
1764727860,3021.34,3032.87,3021.18,3032.38,5032606.0
1764727920,3032.31,3040.3,3027.21,3034.11,11759680.0
1764727980,3033.94,3044.21,3032.26,3040.82,10533374.0
1764728040,3041.18,3050.0,3039.15,3043.0,8147208.0
1764728100,3043.48,3045.22,3034.93,3034.93,4881430.0
1764728160,3034.1,3037.35,3031.83,3037.35,2873848.0
1764728220,3037.35,3039.36,3035.33,3036.02,1601512.0
1764728280,3036.01,3037.85,3034.23,3035.02,1405996.0
1764728340,3035.58,3035.6,3033.27,3033.75,755854.0
1764728400,3034.34,3035.62,3033.93,3034.82,582432.0
1764728460,3034.82,3038.82,3034.53,3035.5,701980.0
1764728520,3035.21,3035.94,3031.86,3035.94,1110024.0
1764728580,3036.07,3039.74,3036.06,3039.64,1558810.0
1764728640,3039.85,3041.81,3038.86,3039.52,2316954.0
1764728700,3039.52,3043.26,3039.06,3042.91,1436080.0
1764728760,3042.9,3045.78,3041.22,3041.22,3173502.0
1764728820,3041.05,3043.27,3040.01,3043.27,1252014.0
1764728880,3043.26,3043.26,3039.44,3040.12,1199820.0
1764728940,3040.13,3041.52,3040.01,3040.24,600000.0
1764729000,3040.25,3040.56,3032.93,3033.72,2301612.0
1764729060,3033.55,3036.21,3033.54,3036.21,1082036.0
1764729120,3036.21,3038.31,3034.6,3034.83,647362.0
1764729180,3034.83,3036.71,3034.6,3036.36,585468.0
1764729240,3036.36,3037.77,3035.58,3036.18,643888.0
1764729300,3036.19,3037.57,3034.39,3035.59,951718.0
1764729360,3035.63,3036.71,3032.29,3033.51,843428.0
1764729420,3033.52,3033.96,3030.77,3030.78,1723944.0
1764729480,3030.78,3034.14,3030.65,3034.14,928760.0
1764729540,3034.14,3034.14,3031.03,3032.44,757214.0
1764729600,3032.43,3033.69,3030.8,3030.92,467064.0
1764729660,3030.92,3032.56,3030.12,3030.13,447428.0
1764729720,3030.12,3032.84,3030.12,3031.66,380432.0
1764729780,3031.57,3031.68,3029.16,3029.31,441596.0
1764729840,3029.18,3029.89,3028.57,3028.77,733524.0
1764729900,3028.76,3029.41,3026.51,3027.18,965772.0
1764729960,3027.18,3027.51,3017.9,3025.0,4288604.0
1764730020,3025.0,3026.17,3023.6,3026.17,1411378.0
1764730080,3026.59,3031.57,3026.51,3029.51,2849774.0
1764730140,3029.52,3030.27,3028.2,3028.45,470406.0
1764730200,3028.45,3029.78,3027.15,3027.21,323826.0
1764730260,3027.3,3029.47,3027.24,3029.47,233606.0
1764730320,3029.43,3029.43,3027.6,3028.25,443990.0
1764730380,3028.24,3028.4,3027.7,3027.81,354300.0
1764730440,3027.8,3028.95,3027.61,3027.62,173984.0
1764730500,3027.61,3030.4,3027.61,3030.0,832670.0
1764730560,3030.0,3032.87,3030.0,3032.45,1036696.0
1764730620,3032.44,3032.66,3030.83,3031.16,540058.0
1764730680,3031.1,3031.1,3027.34,3027.85,799960.0
1764730740,3027.85,3030.1,3027.04,3029.59,769256.0
1764730800,3029.56,3029.56,3025.43,3027.31,661768.0
1764730860,3027.31,3029.18,3027.24,3027.53,737544.0
1764730920,3027.34,3034.55,3027.28,3033.91,1416542.0
1764730980,3033.91,3036.11,3028.23,3028.99,2223206.0
1764731040,3029.0,3029.0,3023.17,3024.1,2404070.0
1764731100,3024.11,3024.54,3021.87,3023.74,1857110.0
1764731160,3023.57,3023.87,3019.66,3022.26,1825846.0
1764731220,3022.0,3022.42,3020.14,3020.52,1223566.0
1764731280,3020.53,3022.64,3020.04,3021.69,940320.0
1764731340,3021.69,3023.31,3021.0,3023.12,562574.0
1764731400,3023.13,3023.39,3021.68,3023.33,266880.0
1764731460,3023.37,3024.8,3023.09,3023.19,814370.0
1764731520,3023.2,3024.75,3021.43,3024.61,477886.0
1764731580,3024.61,3027.18,3024.45,3027.17,1194676.0
1764731640,3027.28,3027.52,3026.25,3026.97,352358.0
1764731700,3026.97,3027.31,3023.54,3023.76,1201716.0
1764731760,3023.76,3025.71,3023.36,3025.7,1011146.0
1764731820,3025.71,3032.1,3025.7,3030.07,1545610.0
1764731880,3030.08,3032.07,3029.32,3031.4,1146830.0
1764731940,3031.39,3032.66,3030.39,3032.65,501494.0
1764732000,3032.51,3032.51,3029.61,3029.73,625264.0
1764732060,3029.73,3036.84,3029.72,3034.8,2130688.0
1764732120,3034.8,3035.16,3031.66,3031.66,1193750.0
1764732180,3031.95,3031.95,3030.04,3030.4,558390.0
1764732240,3030.41,3031.35,3029.81,3029.81,487490.0
1764732300,3029.81,3033.0,3029.53,3032.99,1080022.0
1764732360,3033.0,3033.75,3032.28,3032.93,317762.0
1764732420,3032.76,3033.81,3032.64,3033.81,277620.0
1764732480,3033.85,3034.53,3032.49,3034.52,745276.0
1764732540,3034.52,3036.49,3034.25,3035.43,1207124.0
1764732600,3035.42,3035.73,3032.86,3032.86,494644.0
1764732660,3032.86,3035.0,3032.65,3035.0,636582.0
1764732720,3035.0,3036.06,3034.29,3035.65,495950.0
1764732780,3035.65,3036.19,3034.57,3034.86,529642.0
1764732840,3034.66,3035.2,3033.95,3034.35,199062.0
1764732900,3034.35,3035.3,3032.27,3033.63,491684.0
1764732960,3033.63,3034.35,3031.91,3033.29,632318.0
1764733020,3033.3,3033.6,3032.0,3033.6,352004.0
1764733080,3033.59,3034.21,3031.33,3033.27,451236.0
1764733140,3033.28,3034.54,3032.04,3034.54,346412.0
1764733200,3034.54,3034.63,3032.21,3032.85,166126.0
1764733260,3032.85,3033.54,3032.09,3033.18,249502.0
1764733320,3033.18,3033.91,3032.15,3032.9,225884.0
1764733380,3032.99,3033.3,3030.3,3031.61,715682.0
1764733440,3031.42,3032.75,3030.36,3032.59,445972.0
1764733500,3032.59,3034.11,3032.1,3032.1,366118.0
1764733560,3032.11,3033.59,3031.3,3033.59,443776.0
1764733620,3033.65,3034.06,3031.19,3031.4,240050.0
1764733680,3031.39,3034.56,3031.39,3034.36,391010.0
1764733740,3034.35,3034.5,3033.24,3033.86,163326.0
1764733800,3033.85,3034.07,3030.68,3031.53,470622.0
1764733860,3031.54,3032.0,3030.96,3031.29,224220.0
1764733920,3031.14,3032.28,3030.63,3032.28,359116.0
1764733980,3032.33,3033.12,3031.22,3031.85,201518.0
1764734040,3031.84,3032.66,3031.24,3031.25,299224.0
1764734100,3031.24,3031.47,3030.8,3031.04,404704.0
1764734160,3031.03,3031.79,3030.4,3031.78,414472.0
1764734220,3031.78,3031.97,3029.95,3030.64,359098.0
1764734280,3030.65,3031.26,3030.64,3030.78,379878.0
1764734340,3030.74,3030.75,3029.07,3029.08,465308.0
1764734400,3029.07,3031.95,3029.07,3030.01,760788.0
1764734460,3030.0,3031.4,3029.47,3029.47,294768.0
1764734520,3029.39,3030.23,3029.0,3030.0,280550.0
1764734580,3029.99,3030.14,3029.0,3029.64,393398.0
1764734640,3029.63,3032.28,3028.08,3032.02,599916.0
1764734700,3032.01,3034.6,3032.01,3032.53,1141534.0
1764734760,3032.53,3032.62,3031.0,3032.04,237102.0
1764734820,3032.05,3034.31,3032.0,3032.86,230780.0
1764734880,3032.86,3034.53,3032.65,3034.43,454110.0
1764734940,3034.42,3037.66,3034.42,3036.32,1399026.0
1764735000,3036.35,3039.99,3036.35,3039.93,3795412.0
1764735060,3039.93,3041.38,3039.33,3040.32,2880648.0
1764735120,3040.31,3041.11,3039.01,3039.01,944310.0
1764735180,3039.01,3040.85,3038.94,3039.81,720834.0
1764735240,3039.81,3040.05,3037.26,3038.56,1073186.0
1764735300,3038.72,3038.77,3037.03,3038.76,546048.0
1764735360,3038.76,3040.0,3037.75,3039.99,595670.0
1764735420,3039.99,3040.18,3037.5,3038.75,1077128.0
1764735480,3038.77,3041.49,3038.7,3041.41,730706.0
1764735540,3041.49,3042.62,3040.64,3040.65,1184334.0
1764735600,3040.79,3041.94,3038.26,3041.85,669616.0
1764735660,3041.93,3045.0,3041.47,3043.56,3044922.0
1764735720,3043.36,3043.97,3041.7,3043.35,1876058.0
1764735780,3043.35,3044.64,3042.13,3043.9,756220.0
1764735840,3043.9,3046.95,3043.85,3045.64,2484210.0
1764735900,3045.64,3045.64,3044.03,3044.74,1270572.0
1764735960,3044.53,3046.09,3044.16,3046.09,393546.0
1764736020,3046.2,3060.68,3046.06,3053.74,16178026.0
1764736080,3053.67,3058.02,3048.23,3048.23,6249470.0
1764736140,3049.14,3049.14,3042.08,3044.23,3691012.0
1764736200,3043.89,3044.55,3040.91,3044.33,2310196.0
1764736260,3044.13,3048.44,3043.61,3046.29,1607212.0
1764736320,3046.26,3048.62,3043.77,3048.14,851800.0
1764736380,3048.14,3049.9,3045.45,3046.92,1536360.0
1764736440,3046.92,3049.52,3046.88,3049.51,630332.0
1764736500,3049.52,3054.75,3049.51,3050.87,1813812.0
1764736560,3050.34,3050.35,3047.58,3047.58,997822.0
1764736620,3047.58,3050.54,3046.99,3050.23,1314348.0
1764736680,3050.23,3052.64,3049.64,3049.64,1987068.0
1764736740,3049.7,3053.04,3049.7,3051.38,837980.0
1764736800,3051.37,3052.35,3049.35,3050.27,801388.0
1764736860,3050.28,3052.61,3050.1,3052.61,597012.0
1764736920,3052.61,3053.45,3051.07,3051.75,1495302.0
1764736980,3051.72,3051.72,3049.22,3049.97,928238.0
1764737040,3049.97,3052.38,3049.97,3051.56,572446.0
1764737100,3051.56,3051.56,3049.92,3050.0,572344.0
1764737160,3049.91,3050.61,3048.38,3048.89,1226446.0
1764737220,3048.9,3049.99,3048.66,3049.99,834994.0
1764737280,3050.0,3054.91,3049.99,3054.32,1717584.0
1764737340,3054.32,3054.75,3052.45,3054.62,1158192.0
1764737400,3054.62,3054.92,3052.01,3054.06,455914.0
1764737460,3054.06,3056.35,3054.05,3056.2,1102258.0
1764737520,3056.2,3056.73,3055.37,3056.37,1120870.0
1764737580,3056.37,3057.5,3055.5,3055.9,2306792.0
1764737640,3055.91,3057.29,3054.7,3055.96,1574812.0
1764737700,3055.97,3057.5,3052.6,3052.6,1223564.0
1764737760,3052.57,3054.48,3052.0,3052.01,783334.0
1764737820,3052.0,3054.22,3051.22,3054.21,372102.0
1764737880,3054.21,3057.6,3054.21,3056.35,2096814.0
1764737940,3056.46,3056.82,3052.9,3055.21,1700678.0
1764738000,3055.04,3055.99,3054.0,3055.75,1197584.0
1764738060,3055.75,3055.99,3053.2,3054.09,687018.0
1764738120,3054.09,3056.74,3052.82,3054.3,926984.0
1764738180,3054.3,3056.42,3052.94,3056.42,575882.0
1764738240,3056.41,3059.33,3056.2,3058.94,1136862.0
1764738300,3058.94,3061.2,3056.22,3060.37,2587378.0
1764738360,3060.0,3064.29,3059.46,3064.01,4019926.0
1764738420,3064.21,3067.81,3063.63,3065.94,6277770.0
1764738480,3065.94,3067.97,3063.0,3066.96,3107446.0
1764738540,3066.96,3069.37,3065.62,3067.25,2343776.0
1764738600,3067.26,3067.26,3061.41,3061.5,2259962.0
1764738660,3061.43,3061.43,3057.73,3058.39,1947258.0
1764738720,3058.4,3058.4,3055.85,3056.15,1485194.0
1764738780,3056.16,3057.86,3054.0,3057.39,3164912.0
1764738840,3057.39,3057.53,3055.0,3055.0,1170882.0
1764738900,3055.0,3058.68,3046.32,3052.51,7795734.0
1764738960,3052.52,3053.24,3049.05,3052.48,2782034.0
1764739020,3052.48,3052.99,3049.89,3052.39,1766612.0
1764739080,3052.4,3052.9,3051.13,3052.37,661680.0
1764739140,3052.37,3054.5,3051.07,3051.07,1058378.0
1764739200,3051.08,3052.49,3050.25,3051.49,768564.0
1764739260,3051.46,3051.47,3048.12,3050.6,1554300.0
1764739320,3050.9,3052.1,3050.19,3051.96,385438.0
1764739380,3051.96,3051.96,3049.42,3050.71,482798.0
1764739440,3050.72,3052.8,3049.28,3050.55,775126.0
1764739500,3050.54,3053.06,3050.06,3051.46,541096.0
1764739560,3051.45,3053.29,3050.57,3053.11,304876.0
1764739620,3053.11,3054.77,3052.82,3054.18,575156.0
1764739680,3054.18,3054.45,3053.01,3053.26,546690.0
1764739740,3053.27,3054.45,3052.85,3054.19,870262.0
1764739800,3054.19,3054.7,3051.02,3051.03,997978.0
1764739860,3051.09,3052.63,3050.0,3052.09,809036.0
1764739920,3052.09,3054.9,3051.39,3053.79,596392.0
1764739980,3053.74,3056.74,3052.45,3055.28,628092.0
1764740040,3055.28,3056.69,3054.85,3055.49,382072.0
1764740100,3055.5,3056.12,3053.48,3055.55,562422.0
1764740160,3055.55,3056.83,3054.17,3056.28,405304.0
1764740220,3056.28,3057.35,3055.65,3056.5,887742.0
1764740280,3056.49,3061.51,3056.49,3059.5,1993982.0
1764740340,3059.51,3062.76,3059.26,3061.87,2866692.0
1764740400,3061.88,3063.33,3060.33,3061.32,1621710.0
1764740460,3061.32,3062.61,3060.87,3062.59,673380.0
1764740520,3062.59,3063.17,3061.2,3061.87,474752.0
1764740580,3061.87,3061.87,3057.81,3057.82,1521274.0
1764740640,3057.82,3059.13,3057.48,3058.27,836654.0
1764740700,3058.37,3059.18,3057.54,3057.74,554742.0
1764740760,3057.74,3060.7,3057.74,3059.15,696668.0
1764740820,3059.14,3060.99,3059.14,3060.29,845738.0
1764740880,3060.29,3061.87,3059.63,3061.76,347832.0
1764740940,3061.77,3064.47,3061.76,3064.47,2009730.0
1764741000,3064.47,3064.47,3062.71,3063.17,688386.0
1764741060,3063.16,3065.24,3062.76,3065.11,743998.0
1764741120,3065.06,3065.81,3060.29,3061.37,803034.0
1764741180,3061.36,3061.36,3059.02,3059.77,2000420.0
1764741240,3059.78,3059.92,3055.76,3057.45,1312100.0
1764741300,3057.45,3059.69,3056.69,3057.48,1436288.0
1764741360,3057.58,3060.17,3057.5,3059.32,411380.0
1764741420,3059.31,3059.59,3058.0,3058.16,600938.0
1764741480,3058.16,3058.69,3056.85,3058.54,921878.0
1764741540,3058.49,3058.5,3056.65,3057.11,328812.0
1764741600,3057.12,3060.19,3057.11,3059.29,1429472.0
1764741660,3059.29,3060.03,3054.25,3056.0,2188986.0
1764741720,3056.01,3057.84,3056.0,3057.14,600384.0
1764741780,3057.16,3065.93,3057.12,3064.86,3910250.0
1764741840,3064.86,3075.6,3064.86,3068.55,9810888.0
1764741900,3068.81,3072.99,3068.23,3070.59,3095166.0
1764741960,3070.39,3072.1,3068.22,3068.82,1102592.0
1764742020,3068.87,3074.98,3067.03,3070.97,3756112.0
1764742080,3070.97,3072.39,3069.86,3071.11,889248.0
1764742140,3070.67,3073.0,3070.49,3071.01,1145404.0
1764742200,3071.23,3072.51,3067.91,3069.6,1691890.0
1764742260,3069.77,3071.48,3068.05,3068.05,1824448.0
1764742320,3068.07,3069.59,3066.19,3067.68,960226.0
1764742380,3067.69,3068.32,3066.92,3067.98,607708.0
1764742440,3067.98,3067.98,3066.04,3067.96,628940.0
1764742500,3067.97,3069.37,3067.07,3068.56,602120.0
1764742560,3068.57,3070.99,3068.57,3070.69,872908.0
1764742620,3070.53,3074.49,3070.53,3074.48,1567218.0
1764742680,3074.48,3074.49,3071.45,3073.82,937032.0
1764742740,3073.82,3079.0,3073.38,3076.54,2837838.0
1764742800,3076.56,3078.72,3074.41,3077.81,2371184.0
1764742860,3077.73,3080.82,3076.78,3077.5,2899422.0
1764742920,3077.5,3080.04,3076.67,3079.96,1255706.0
1764742980,3080.06,3084.2,3080.05,3083.97,3258360.0
1764743040,3083.75,3084.1,3081.65,3083.91,2395304.0
1764743100,3083.32,3084.54,3078.63,3079.71,2597874.0
1764743160,3079.71,3080.0,3076.56,3079.48,1762608.0
1764743220,3079.32,3081.83,3078.61,3080.26,1259922.0
1764743280,3080.26,3083.0,3080.08,3080.73,1724198.0
1764743340,3080.73,3082.34,3080.6,3082.14,1377630.0
1764743400,3081.93,3082.5,3078.74,3078.78,1231970.0
1764743460,3078.75,3080.0,3078.59,3080.0,1251924.0
1764743520,3079.9,3079.9,3077.72,3079.61,957448.0
1764743580,3079.9,3080.62,3077.55,3078.57,1256990.0
1764743640,3078.57,3078.9,3077.48,3077.96,672532.0
1764743700,3077.96,3078.0,3074.68,3075.44,1481536.0
1764743760,3075.51,3077.23,3074.31,3077.2,2319428.0
1764743820,3077.76,3082.06,3077.76,3081.64,1114130.0
1764743880,3081.75,3081.9,3079.89,3079.89,525320.0
1764743940,3079.9,3080.62,3077.23,3078.84,705180.0
1764744000,3078.84,3078.84,3074.01,3074.56,1760698.0
1764744060,3074.77,3074.77,3071.42,3071.49,1501510.0
1764744120,3071.23,3071.4,3069.57,3070.04,2885588.0
1764744180,3070.05,3072.58,3069.57,3070.28,1477520.0
1764744240,3070.28,3070.43,3058.01,3062.15,8651980.0
1764744300,3062.14,3063.7,3053.73,3058.98,5755798.0
1764744360,3058.98,3060.2,3057.61,3060.19,1641654.0
1764744420,3060.2,3060.27,3056.92,3059.44,1516532.0
1764744480,3059.48,3061.34,3059.24,3059.24,1170114.0
1764744540,3059.25,3062.32,3059.24,3061.49,1077942.0
1764744600,3061.49,3063.61,3060.83,3063.6,973826.0
1764744660,3063.76,3064.76,3059.4,3061.9,1201614.0
1764744720,3061.67,3062.37,3059.22,3061.52,644246.0
1764744780,3061.53,3062.53,3060.18,3061.48,495810.0
1764744840,3061.47,3062.85,3061.09,3061.72,538068.0
1764744900,3061.72,3062.55,3060.76,3062.42,716280.0
1764744960,3062.42,3065.64,3062.2,3065.63,1326376.0
1764745020,3065.63,3066.32,3064.54,3064.74,794934.0
1764745080,3064.74,3065.43,3063.69,3064.12,400720.0
1764745140,3064.13,3065.85,3064.12,3065.36,757718.0
1764745200,3064.94,3065.91,3064.22,3064.65,620262.0
1764745260,3064.64,3065.16,3060.97,3062.99,1424964.0
1764745320,3062.99,3065.0,3061.91,3063.54,847308.0
1764745380,3063.53,3067.05,3063.53,3065.24,1219126.0
1764745440,3065.25,3065.56,3063.78,3063.78,369506.0
1764745500,3063.78,3064.65,3062.11,3063.85,401104.0
1764745560,3063.85,3063.94,3061.11,3061.13,408956.0
1764745620,3061.11,3061.93,3058.4,3059.0,1553178.0
1764745680,3059.0,3060.5,3057.29,3058.18,1438034.0
1764745740,3058.18,3058.93,3057.69,3058.86,1172326.0
1764745800,3058.91,3061.15,3057.84,3057.85,966140.0
1764745860,3057.85,3060.5,3057.85,3059.23,822284.0
1764745920,3059.24,3059.64,3057.69,3059.09,618368.0
1764745980,3059.24,3059.85,3057.74,3057.95,582634.0
1764746040,3057.95,3058.36,3056.27,3056.73,1920338.0
1764746100,3056.91,3056.91,3054.66,3054.66,1523514.0
1764746160,3054.66,3054.82,3051.44,3052.72,3211100.0
1764746220,3052.72,3052.91,3050.44,3052.55,3486050.0
1764746280,3052.55,3055.65,3052.54,3055.65,1579502.0
1764746340,3055.93,3056.36,3052.48,3053.77,1717310.0
1764746400,3053.78,3058.6,3053.78,3056.83,1296528.0
1764746460,3056.84,3062.58,3056.14,3062.27,2297270.0
1764746520,3062.27,3062.98,3058.72,3059.68,1761494.0
1764746580,3059.68,3059.95,3058.97,3059.11,673920.0
1764746640,3059.11,3062.28,3059.09,3062.05,449954.0
1764746700,3062.04,3062.23,3060.45,3061.86,427204.0
1764746760,3061.85,3062.66,3060.01,3061.02,826680.0
1764746820,3061.03,3061.03,3059.99,3060.29,287202.0
1764746880,3060.27,3060.46,3058.51,3058.51,913404.0
1764746940,3058.51,3059.07,3056.61,3057.5,452894.0
1764747000,3057.5,3058.66,3057.3,3057.94,436700.0
1764747060,3057.67,3057.95,3056.08,3056.67,669206.0
1764747120,3056.66,3058.0,3056.07,3056.99,404880.0
1764747180,3056.7,3057.71,3056.1,3057.03,532606.0
1764747240,3057.09,3060.0,3057.09,3058.91,557686.0
1764747300,3058.54,3059.82,3058.38,3059.41,542580.0
1764747360,3059.41,3060.18,3058.85,3059.65,595814.0
1764747420,3059.64,3060.36,3056.13,3057.5,2429682.0
1764747480,3057.5,3057.83,3055.7,3056.53,846428.0
1764747540,3056.54,3057.14,3055.85,3057.0,621214.0
1764747600,3056.97,3058.59,3056.36,3056.53,693800.0
1764747660,3056.52,3056.94,3055.8,3056.94,581310.0
1764747720,3056.94,3056.94,3054.82,3055.5,731326.0
1764747780,3055.5,3057.45,3055.5,3057.44,916942.0
1764747840,3057.46,3057.62,3056.48,3057.51,501738.0
1764747900,3057.3,3057.49,3055.66,3057.49,443116.0
1764747960,3057.48,3057.62,3055.76,3057.2,762038.0
1764748020,3056.9,3057.78,3055.67,3057.51,939342.0
1764748080,3057.39,3057.79,3057.08,3057.79,464844.0
1764748140,3057.79,3059.69,3057.14,3059.36,345662.0
1764748200,3059.35,3059.36,3056.74,3057.05,495232.0
1764748260,3057.09,3058.47,3056.1,3056.65,369838.0
1764748320,3056.65,3058.5,3056.64,3056.95,430294.0
1764748380,3056.96,3057.43,3055.56,3055.57,1464784.0
1764748440,3055.57,3059.5,3055.57,3059.37,834696.0
1764748500,3059.37,3059.97,3059.34,3059.35,495322.0
1764748560,3059.55,3060.4,3059.54,3059.83,432956.0
1764748620,3059.7,3060.0,3058.96,3059.4,711382.0
1764748680,3059.39,3060.41,3055.76,3055.77,1136288.0
1764748740,3055.77,3056.85,3055.54,3056.4,482310.0
1764748800,3056.41,3059.66,3056.4,3059.09,477446.0
1764748860,3058.94,3059.04,3056.75,3056.76,525902.0
1764748920,3056.76,3058.68,3056.76,3058.28,504264.0
1764748980,3058.27,3059.39,3057.0,3057.72,323922.0
1764749040,3057.72,3057.99,3056.01,3057.02,533614.0
1764749100,3057.15,3059.85,3057.15,3059.83,825396.0
1764749160,3059.84,3059.84,3054.41,3054.41,617586.0
1764749220,3054.0,3054.41,3052.0,3054.25,800264.0
1764749280,3054.25,3054.87,3052.49,3052.71,583396.0
1764749340,3052.7,3053.72,3052.3,3053.55,715034.0
1764749400,3053.56,3056.35,3053.56,3055.58,1272926.0
1764749460,3055.58,3057.77,3055.58,3056.8,568194.0
1764749520,3056.81,3058.09,3055.59,3056.19,600832.0
1764749580,3056.2,3058.0,3056.19,3057.74,372158.0
1764749640,3057.74,3058.28,3057.15,3057.15,1333776.0
1764749700,3057.16,3057.89,3055.85,3057.18,784516.0
1764749760,3057.17,3057.18,3054.02,3055.7,1197608.0
1764749820,3055.71,3057.26,3053.7,3054.08,463792.0
1764749880,3054.09,3054.74,3052.08,3052.85,1321590.0
1764749940,3052.84,3054.11,3052.0,3052.9,1431628.0
1764750000,3052.91,3053.85,3052.37,3053.67,544482.0
1764750060,3053.67,3053.68,3053.06,3053.51,202170.0
1764750120,3053.46,3053.63,3051.35,3051.35,756638.0
1764750180,3051.36,3052.64,3051.35,3051.72,333660.0
1764750240,3051.72,3052.0,3050.8,3050.97,941222.0
1764750300,3050.97,3052.0,3050.97,3051.13,576544.0
1764750360,3051.13,3053.86,3051.13,3053.0,983044.0
1764750420,3053.01,3053.01,3051.43,3052.16,755018.0
1764750480,3052.15,3052.16,3046.23,3046.41,4486310.0
1764750540,3046.41,3048.72,3045.88,3048.72,1325922.0
1764750600,3048.72,3050.99,3048.04,3048.26,2223214.0
1764750660,3048.26,3048.5,3047.55,3048.31,878638.0
1764750720,3048.32,3048.69,3047.48,3047.63,890964.0
1764750780,3047.64,3047.64,3045.66,3046.43,1506186.0
1764750840,3046.43,3046.44,3043.08,3044.28,4544938.0
1764750900,3044.27,3048.49,3044.27,3048.48,1146398.0
1764750960,3048.48,3048.84,3046.93,3046.93,943618.0
1764751020,3046.86,3048.5,3046.86,3048.03,833746.0
1764751080,3048.61,3050.22,3048.23,3048.25,1326002.0
1764751140,3048.3,3048.45,3044.32,3046.06,1238120.0
1764751200,3046.05,3046.66,3044.13,3044.64,709848.0
1764751260,3044.48,3046.47,3044.45,3045.26,449202.0
1764751320,3045.27,3045.69,3044.94,3044.94,301356.0
1764751380,3044.95,3048.41,3044.94,3046.89,683446.0
1764751440,3046.9,3049.04,3046.9,3049.04,822140.0
1764751500,3049.03,3054.16,3049.03,3053.04,1266248.0
1764751560,3053.04,3053.36,3051.85,3052.4,1050084.0
1764751620,3052.39,3054.0,3051.54,3053.82,960794.0
1764751680,3053.81,3054.56,3051.41,3051.54,729302.0
1764751740,3051.54,3052.27,3051.06,3052.27,239338.0
1764751800,3052.27,3053.0,3050.33,3051.38,570328.0
1764751860,3052.14,3052.32,3050.29,3051.16,219790.0
1764751920,3051.16,3051.99,3049.64,3050.12,451208.0
1764751980,3050.12,3050.27,3048.18,3048.59,1394644.0
1764752040,3048.6,3048.6,3046.23,3046.23,567802.0
1764752100,3046.22,3048.55,3045.4,3048.24,966114.0
1764752160,3048.24,3049.04,3048.13,3048.14,333494.0
1764752220,3048.14,3050.0,3048.13,3049.52,529362.0
1764752280,3049.52,3049.52,3048.3,3048.3,494504.0
1764752340,3048.3,3050.66,3048.3,3049.86,376752.0
1764752400,3049.51,3050.69,3049.51,3049.94,289800.0
1764752460,3049.93,3051.3,3049.36,3050.89,469058.0
1764752520,3050.89,3052.19,3049.55,3049.67,1091450.0
1764752580,3049.67,3051.0,3049.37,3050.71,372638.0
1764752640,3050.55,3052.04,3050.52,3051.7,535394.0
1764752700,3051.63,3052.21,3049.34,3049.34,357644.0
1764752760,3048.9,3048.9,3044.21,3045.73,809380.0
1764752820,3045.73,3048.0,3045.5,3047.12,543778.0
1764752880,3047.1,3048.35,3046.8,3046.81,478982.0
1764752940,3046.81,3048.99,3045.84,3047.66,654696.0
1764753000,3047.67,3049.23,3046.68,3049.22,374352.0
1764753060,3048.99,3050.6,3048.15,3050.28,566318.0
1764753120,3050.28,3050.79,3049.8,3049.8,568846.0
1764753180,3049.77,3052.0,3049.04,3051.61,351368.0
1764753240,3051.6,3054.85,3051.6,3054.67,3119058.0
1764753300,3054.68,3055.18,3052.37,3053.09,949520.0
1764753360,3053.02,3053.21,3050.95,3051.21,397572.0
1764753420,3051.36,3053.66,3051.21,3051.8,520656.0
1764753480,3051.75,3052.66,3049.61,3052.28,399614.0
1764753540,3052.46,3053.5,3051.81,3051.81,357542.0
1764753600,3051.82,3054.57,3051.81,3054.57,465182.0
1764753660,3054.66,3054.99,3050.68,3051.0,647316.0
1764753720,3051.0,3052.29,3050.76,3051.65,593312.0
1764753780,3051.65,3052.88,3051.01,3052.66,435098.0
1764753840,3052.66,3052.66,3051.72,3051.72,380950.0
1764753900,3051.72,3052.98,3051.72,3052.77,227278.0
1764753960,3052.76,3053.99,3052.0,3052.01,561470.0
1764754020,3052.01,3053.72,3050.5,3050.51,868836.0
1764754080,3050.16,3051.0,3048.62,3049.81,983350.0
1764754140,3049.81,3050.24,3049.55,3049.86,519720.0
1764754200,3049.85,3050.13,3047.35,3047.75,649926.0
1764754260,3047.85,3050.99,3047.0,3049.29,426626.0
1764754320,3049.29,3049.29,3046.15,3046.83,711314.0
1764754380,3046.83,3049.5,3046.83,3048.98,686938.0
1764754440,3048.98,3051.0,3048.98,3049.34,185554.0
1764754500,3049.35,3051.79,3048.61,3048.83,625362.0
1764754560,3048.82,3050.59,3047.4,3050.58,424990.0
1764754620,3050.59,3051.24,3049.13,3049.14,533722.0
1764754680,3049.14,3050.02,3047.81,3048.93,550588.0
1764754740,3048.93,3050.23,3048.51,3050.23,148154.0
1764754800,3050.23,3051.11,3049.1,3051.1,203694.0
1764754860,3051.1,3052.66,3050.69,3052.51,1009138.0
1764754920,3052.51,3052.54,3049.52,3049.98,574790.0
1764754980,3049.97,3050.07,3048.65,3049.7,1621708.0
1764755040,3049.69,3051.06,3049.06,3051.06,405728.0
1764755100,3051.12,3052.35,3050.6,3052.34,412476.0
1764755160,3052.21,3053.69,3051.3,3052.02,690364.0
1764755220,3052.03,3052.9,3051.39,3052.18,559058.0
1764755280,3052.19,3053.63,3051.66,3053.1,248672.0
1764755340,3053.26,3054.4,3053.26,3054.0,536450.0
1764755400,3054.01,3055.0,3053.74,3054.66,596616.0
1764755460,3054.41,3055.0,3053.41,3054.99,570698.0
1764755520,3054.99,3058.82,3054.31,3058.82,1788420.0
1764755580,3058.98,3059.27,3057.02,3057.03,1470164.0
1764755640,3057.01,3058.24,3055.9,3057.56,1272374.0
1764755700,3057.56,3059.0,3056.83,3059.0,1195056.0
1764755760,3059.0,3061.49,3058.52,3060.25,3047432.0
1764755820,3060.25,3060.59,3059.54,3060.58,542480.0
1764755880,3060.59,3061.92,3060.1,3060.11,1510300.0
1764755940,3060.1,3060.68,3058.85,3059.05,667706.0
1764756000,3059.04,3059.76,3058.43,3058.78,888152.0
1764756060,3058.77,3061.77,3058.05,3061.76,514546.0
1764756120,3061.76,3061.77,3059.91,3060.16,524064.0
1764756180,3060.17,3062.07,3059.43,3059.82,620172.0
1764756240,3059.81,3060.62,3059.0,3060.3,272364.0
1764756300,3060.39,3060.83,3059.77,3060.83,333526.0
1764756360,3060.82,3060.83,3058.15,3058.15,341826.0
1764756420,3058.16,3060.34,3057.67,3060.23,477250.0
1764756480,3060.43,3060.44,3059.1,3060.35,145818.0
1764756540,3060.25,3060.25,3058.84,3059.08,220770.0
1764756600,3059.08,3060.0,3058.72,3059.39,699492.0
1764756660,3059.39,3060.46,3058.64,3059.24,406274.0
1764756720,3059.25,3060.0,3057.5,3057.96,451658.0
1764756780,3057.96,3058.86,3057.95,3057.99,321208.0
1764756840,3057.99,3058.99,3057.53,3058.04,296632.0
1764756900,3058.05,3059.81,3057.86,3058.86,644864.0
1764756960,3058.85,3059.58,3058.55,3058.63,197318.0
1764757020,3058.63,3060.57,3058.63,3059.86,318954.0
1764757080,3059.86,3061.46,3059.86,3061.06,276790.0
1764757140,3061.05,3063.28,3060.41,3063.27,1914182.0
1764757200,3063.27,3066.69,3062.86,3066.45,2586920.0
1764757260,3066.44,3071.2,3066.24,3068.6,4769326.0
1764757320,3068.64,3068.65,3066.0,3067.15,1340784.0
1764757380,3067.15,3069.31,3066.79,3069.31,476938.0
1764757440,3069.31,3069.75,3067.79,3067.94,916678.0
1764757500,3067.94,3070.29,3067.2,3070.28,1262696.0
1764757560,3070.28,3078.0,3067.78,3075.53,5035662.0
1764757620,3075.37,3075.38,3068.01,3068.01,2509936.0
1764757680,3068.01,3071.01,3067.26,3070.47,802726.0
1764757740,3070.46,3070.46,3068.3,3068.3,545736.0
1764757800,3068.3,3068.3,3063.08,3063.48,1399550.0
1764757860,3063.48,3063.89,3061.22,3061.22,1307506.0
1764757920,3061.49,3064.54,3060.4,3063.35,1248626.0
1764757980,3063.35,3064.2,3063.32,3063.85,560194.0
1764758040,3063.84,3064.44,3061.91,3061.91,448944.0
1764758100,3061.73,3062.08,3060.0,3060.77,955398.0
1764758160,3060.79,3061.21,3058.85,3058.99,1379328.0
1764758220,3058.99,3060.28,3057.99,3057.99,816708.0
1764758280,3058.0,3058.2,3055.72,3058.2,1189540.0
1764758340,3058.2,3059.04,3057.29,3057.57,391556.0
1764758400,3057.58,3057.88,3053.93,3054.89,1679028.0
1764758460,3054.9,3055.12,3051.19,3052.42,3420162.0
1764758520,3052.44,3053.08,3049.37,3051.32,2162006.0
1764758580,3051.6,3052.43,3050.83,3051.5,1022164.0
1764758640,3051.5,3052.46,3051.27,3052.34,422308.0
1764758700,3052.23,3052.67,3051.82,3052.24,479348.0
1764758760,3052.32,3052.91,3049.33,3049.71,2331582.0
1764758820,3049.69,3052.7,3049.69,3052.7,453882.0
1764758880,3052.73,3058.08,3052.69,3056.86,3521334.0
1764758940,3057.0,3059.71,3054.85,3059.54,1191974.0
1764759000,3059.4,3059.7,3058.0,3058.97,906956.0
1764759060,3058.77,3059.47,3057.82,3059.46,486078.0
1764759120,3059.46,3059.46,3057.45,3057.45,275036.0
1764759180,3057.45,3057.77,3057.02,3057.39,557568.0
1764759240,3057.39,3059.4,3056.74,3058.53,990824.0
1764759300,3058.54,3058.55,3057.14,3057.14,222964.0
1764759360,3057.15,3057.24,3055.5,3055.51,442388.0
1764759420,3055.5,3056.49,3053.16,3053.17,469358.0
1764759480,3053.17,3053.17,3051.57,3052.37,567722.0
1764759540,3052.52,3054.77,3052.36,3054.55,941142.0
1764759600,3054.55,3058.23,3054.55,3057.44,1639892.0
1764759660,3057.44,3057.68,3056.28,3056.89,459794.0
1764759720,3056.89,3057.99,3055.12,3055.71,2138778.0
1764759780,3055.67,3056.67,3054.16,3056.39,312204.0
1764759840,3056.39,3058.0,3055.69,3055.76,202002.0
1764759900,3055.69,3055.98,3054.15,3055.43,508012.0
1764759960,3055.43,3055.83,3054.44,3054.82,349534.0
1764760020,3054.89,3057.5,3054.63,3057.5,313942.0
1764760080,3057.49,3062.12,3057.07,3060.83,2099138.0
1764760140,3060.84,3060.84,3059.06,3060.8,1159616.0
1764760200,3060.8,3060.8,3056.4,3056.63,841090.0
1764760260,3056.63,3057.35,3055.05,3055.09,562528.0
1764760320,3055.06,3057.0,3055.06,3055.97,396058.0
1764760380,3055.97,3058.24,3055.97,3057.88,205640.0
1764760440,3057.76,3057.88,3055.98,3056.05,276872.0
1764760500,3056.06,3056.84,3048.47,3048.83,4738834.0
1764760560,3049.34,3060.0,3049.33,3060.0,2640214.0
1764760620,3059.37,3061.0,3056.71,3057.3,1106946.0
1764760680,3057.3,3059.45,3057.3,3059.24,692354.0
1764760740,3059.24,3060.6,3059.2,3060.4,417114.0
1764760800,3060.41,3060.75,3059.39,3059.57,424048.0
1764760860,3058.95,3062.14,3058.95,3062.1,597994.0
1764760920,3062.1,3063.13,3060.99,3062.99,1091450.0
1764760980,3063.0,3067.81,3062.99,3066.45,2037946.0
1764761040,3066.45,3067.46,3065.7,3066.66,949624.0
1764761100,3066.65,3066.66,3062.81,3064.63,1187128.0
1764761160,3064.63,3064.63,3062.35,3064.34,311512.0
1764761220,3064.34,3064.34,3063.65,3063.83,139824.0
1764761280,3063.82,3065.0,3062.87,3065.0,1268638.0
1764761340,3065.0,3071.32,3065.0,3069.27,4207132.0
1764761400,3069.27,3071.7,3065.29,3070.81,3436172.0
1764761460,3070.65,3072.14,3068.12,3068.6,3185370.0
1764761520,3068.34,3069.58,3067.92,3068.19,2184788.0
1764761580,3068.19,3068.59,3065.04,3065.5,1347228.0
1764761640,3065.49,3071.08,3064.06,3071.01,2315488.0
1764761700,3071.0,3071.01,3067.8,3068.1,725274.0
1764761760,3068.11,3068.81,3067.24,3068.16,429686.0
1764761820,3068.15,3071.94,3068.04,3070.58,998822.0
1764761880,3070.58,3070.58,3068.57,3068.57,466190.0
1764761940,3068.47,3069.23,3068.18,3068.97,588172.0
1764762000,3068.97,3069.61,3067.61,3068.08,314602.0
1764762060,3068.08,3068.43,3065.93,3065.93,1488948.0
1764762120,3065.93,3069.26,3065.11,3067.18,1694642.0
1764762180,3067.14,3067.76,3066.44,3066.99,508728.0
1764762240,3067.0,3068.15,3066.99,3068.02,282878.0
1764762300,3068.03,3069.03,3067.46,3068.99,681546.0
1764762360,3069.0,3070.61,3068.95,3069.37,560158.0
1764762420,3069.38,3070.76,3068.14,3070.75,594572.0
1764762480,3070.75,3072.0,3069.54,3070.25,979726.0
1764762540,3070.25,3073.99,3070.1,3073.99,3055410.0
1764762600,3073.77,3074.43,3072.35,3073.08,2699782.0
1764762660,3072.87,3076.0,3072.43,3075.98,2471502.0
1764762720,3075.64,3075.64,3073.12,3073.12,1763640.0
1764762780,3073.13,3073.81,3071.84,3071.84,661480.0
1764762840,3071.41,3072.74,3070.83,3071.1,567336.0
1764762900,3071.1,3071.41,3070.8,3071.25,294660.0
1764762960,3071.26,3071.26,3071.0,3071.0,171510.0
1764763020,3071.01,3072.55,3071.0,3072.08,509336.0
1764763080,3072.09,3072.09,3071.01,3071.6,590964.0
1764763140,3071.6,3072.09,3070.62,3071.94,553904.0
1764763200,3071.79,3075.28,3071.35,3072.86,1601620.0
1764763260,3072.86,3073.75,3069.04,3069.4,985912.0
1764763320,3069.41,3073.62,3069.04,3072.34,2679602.0
1764763380,3072.82,3074.28,3072.43,3073.83,2610094.0
1764763440,3074.03,3080.0,3074.03,3077.74,5915016.0
1764763500,3077.75,3078.02,3070.8,3072.01,3017924.0
1764763560,3071.6,3071.61,3066.01,3066.43,4072570.0
1764763620,3066.0,3070.13,3065.86,3068.78,2597346.0
1764763680,3068.79,3068.8,3066.5,3066.51,453570.0
1764763740,3066.51,3071.85,3065.9,3070.19,1395760.0
1764763800,3070.01,3071.85,3069.23,3069.72,869738.0
1764763860,3069.45,3069.51,3067.51,3068.37,816430.0
1764763920,3068.36,3071.62,3068.36,3071.31,912310.0
1764763980,3071.27,3071.28,3069.4,3069.72,513334.0
1764764040,3069.71,3074.0,3069.4,3072.45,1335278.0
1764764100,3072.44,3073.45,3071.13,3072.48,580846.0
1764764160,3072.48,3073.28,3071.31,3072.49,469752.0
1764764220,3072.49,3072.5,3071.15,3071.8,743966.0
1764764280,3071.8,3073.42,3070.7,3071.65,838522.0
1764764340,3071.8,3077.11,3071.79,3074.93,3281150.0
1764764400,3074.96,3085.52,3074.96,3080.17,5850874.0
1764764460,3080.17,3080.17,3073.72,3074.34,2470068.0
1764764520,3074.22,3074.47,3070.0,3073.01,3005878.0
1764764580,3073.12,3077.69,3073.02,3075.6,3068916.0
1764764640,3075.61,3078.09,3075.61,3076.86,907586.0
1764764700,3076.85,3078.48,3076.44,3077.08,1207198.0
1764764760,3077.08,3077.38,3074.0,3074.99,888318.0
1764764820,3074.99,3079.16,3074.99,3075.48,1113602.0
1764764880,3075.49,3076.83,3072.2,3072.38,2168574.0
1764764940,3072.25,3072.54,3070.0,3071.46,2080394.0
1764765000,3071.46,3071.63,3069.29,3069.29,1971346.0
1764765060,3069.3,3071.33,3068.53,3070.7,1619440.0
1764765120,3070.7,3073.5,3070.08,3073.03,1455316.0
1764765180,3073.02,3076.57,3072.8,3074.08,1124362.0
1764765240,3074.68,3074.69,3072.85,3073.26,700086.0
1764765300,3073.26,3077.11,3072.78,3076.58,2198986.0
1764765360,3076.58,3077.3,3074.66,3076.48,1025674.0
1764765420,3076.48,3077.1,3075.82,3076.01,467790.0
1764765480,3076.01,3076.73,3074.53,3074.69,730864.0
1764765540,3074.69,3074.69,3073.2,3074.49,384494.0
1764765600,3074.48,3074.58,3072.87,3072.87,414394.0
1764765660,3072.88,3073.56,3071.56,3073.55,580098.0
1764765720,3073.55,3075.43,3073.13,3073.73,426874.0
1764765780,3073.46,3075.36,3073.22,3075.36,331224.0
1764765840,3075.35,3077.29,3075.35,3077.02,893964.0
1764765900,3077.02,3077.3,3076.3,3077.29,707114.0
1764765960,3077.29,3077.29,3075.24,3075.63,585632.0
1764766020,3075.63,3077.0,3075.62,3076.19,566178.0
1764766080,3076.19,3079.94,3076.18,3079.93,2287694.0
1764766140,3079.93,3082.88,3079.93,3082.88,2551410.0
1764766200,3082.87,3082.87,3080.56,3082.57,2028786.0
1764766260,3082.56,3082.72,3080.34,3081.63,2531346.0
1764766320,3081.63,3081.64,3078.68,3080.29,1637358.0
1764766380,3080.31,3080.72,3079.09,3079.3,709540.0
1764766440,3079.3,3080.11,3078.21,3079.51,782442.0
1764766500,3079.51,3079.52,3078.31,3079.52,1121272.0
1764766560,3079.51,3081.47,3079.51,3079.54,1211944.0
1764766620,3079.54,3082.32,3079.53,3081.3,1037134.0
1764766680,3081.3,3081.3,3079.53,3079.88,1008746.0
1764766740,3079.88,3081.01,3078.66,3080.14,480014.0
1764766800,3080.15,3081.59,3076.22,3080.11,2921396.0
1764766860,3079.61,3080.8,3078.3,3079.49,607380.0
1764766920,3079.49,3082.76,3078.4,3081.46,1464062.0
1764766980,3082.32,3083.04,3080.01,3082.6,1090246.0
1764767040,3082.6,3087.81,3081.8,3086.42,5148230.0
1764767100,3086.42,3088.08,3083.45,3085.34,2795380.0
1764767160,3085.66,3086.45,3084.3,3085.16,809706.0
1764767220,3085.16,3085.3,3081.21,3084.37,1360150.0
1764767280,3084.37,3085.0,3082.43,3084.56,917804.0
1764767340,3084.56,3084.56,3082.1,3083.6,811820.0
1764767400,3083.07,3085.12,3083.06,3084.53,869240.0
1764767460,3084.53,3084.7,3082.42,3084.7,541974.0
1764767520,3084.7,3084.82,3082.54,3083.4,705724.0
1764767580,3083.62,3084.21,3081.6,3081.61,786202.0
1764767640,3081.61,3082.23,3080.01,3081.6,658046.0
1764767700,3081.92,3089.05,3080.0,3085.42,3302792.0
1764767760,3085.42,3093.74,3084.9,3092.9,6181106.0
1764767820,3092.34,3093.66,3089.56,3091.0,3432918.0
1764767880,3090.41,3091.55,3084.37,3084.38,3374420.0
1764767940,3084.29,3091.91,3084.07,3091.91,2987492.0
1764768000,3091.57,3091.89,3086.52,3086.89,1804708.0
1764768060,3087.14,3089.06,3086.79,3087.18,1130352.0
1764768120,3087.21,3089.83,3086.66,3086.88,1373110.0
1764768180,3087.05,3088.0,3085.74,3087.63,999694.0
1764768240,3087.44,3090.12,3086.58,3088.26,1707884.0
1764768300,3088.28,3090.31,3088.28,3090.31,952662.0
1764768360,3090.31,3091.97,3089.21,3091.97,1431744.0
1764768420,3091.97,3092.09,3090.01,3091.2,691530.0
1764768480,3091.04,3091.05,3088.48,3088.88,1022818.0
1764768540,3088.63,3088.89,3086.0,3086.01,1029194.0
1764768600,3086.01,3086.01,3082.8,3083.72,2268936.0
1764768660,3083.72,3088.36,3082.5,3087.06,1929468.0
1764768720,3087.03,3090.38,3087.03,3089.99,1425586.0
1764768780,3089.93,3092.0,3088.91,3091.48,694838.0
1764768840,3091.51,3091.88,3090.45,3091.62,615904.0
1764768900,3091.61,3091.88,3090.36,3091.88,672650.0
1764768960,3091.99,3091.99,3089.65,3090.56,1118176.0
1764769020,3090.25,3092.5,3088.82,3092.23,1171510.0
1764769080,3092.23,3092.23,3089.0,3089.35,726700.0
1764769140,3089.23,3089.89,3088.4,3088.65,579714.0
1764769200,3088.65,3090.26,3087.79,3090.2,331950.0
1764769260,3090.19,3092.97,3089.95,3092.5,1710786.0
1764769320,3092.27,3092.27,3090.11,3090.12,526628.0
1764769380,3090.28,3092.21,3089.48,3092.03,1537192.0
1764769440,3092.03,3092.03,3090.75,3091.61,447356.0
1764769500,3091.62,3091.92,3089.73,3090.39,632264.0
1764769560,3090.38,3090.38,3089.64,3089.93,723622.0
1764769620,3089.92,3090.63,3089.32,3089.66,535830.0
1764769680,3089.67,3090.99,3089.66,3090.45,673906.0
1764769740,3090.36,3092.59,3088.68,3091.7,1037656.0
1764769800,3091.87,3092.77,3090.7,3090.71,699266.0
1764769860,3090.57,3090.57,3088.37,3088.37,768028.0
1764769920,3088.38,3090.11,3088.01,3089.35,611888.0
1764769980,3089.34,3092.79,3089.34,3092.21,608036.0
1764770040,3092.14,3092.3,3090.27,3091.87,489814.0
1764770100,3091.87,3092.28,3091.11,3092.0,578972.0
1764770160,3092.25,3092.25,3089.93,3090.4,767642.0
1764770220,3090.4,3090.41,3086.77,3087.14,1097118.0
1764770280,3087.15,3087.6,3086.56,3087.6,768484.0
1764770340,3087.25,3089.64,3086.77,3088.78,814180.0
1764770400,3088.79,3090.47,3088.69,3088.78,1023498.0
1764770460,3088.79,3088.79,3068.02,3069.71,13161938.0
1764770520,3068.19,3068.19,3042.0,3051.45,30509916.0
1764770580,3051.69,3052.78,3040.0,3041.46,18180964.0
1764770640,3041.64,3043.65,3031.07,3031.83,19578198.0
1764770700,3031.16,3043.85,3030.0,3039.32,16892554.0
1764770760,3039.14,3053.93,3036.41,3051.0,10180114.0
1764770820,3051.01,3051.04,3040.25,3042.73,6924960.0
1764770880,3042.72,3043.62,3035.29,3041.49,6025256.0
1764770940,3041.49,3047.76,3036.23,3046.11,4184906.0
1764771000,3046.06,3054.34,3041.94,3054.11,6614374.0
1764771060,3053.7,3055.0,3049.41,3052.38,3912942.0
1764771120,3052.1,3059.76,3051.86,3055.97,5588524.0
1764771180,3056.22,3056.55,3049.89,3049.9,3965116.0
1764771240,3049.9,3049.9,3043.29,3047.15,4482846.0
1764771300,3047.16,3055.32,3046.4,3055.07,2618412.0
1764771360,3055.06,3055.07,3051.17,3053.43,1961642.0
1764771420,3053.44,3066.43,3053.09,3063.51,7261062.0
1764771480,3063.42,3070.98,3062.54,3068.01,7785486.0
1764771540,3067.83,3068.12,3058.27,3058.93,4616210.0
1764771600,3058.32,3058.84,3053.19,3055.8,3874006.0
1764771660,3055.53,3060.4,3055.46,3060.06,1750974.0
1764771720,3060.05,3060.99,3055.47,3058.18,2265428.0
1764771780,3058.19,3060.15,3056.73,3059.24,1306776.0
1764771840,3058.92,3063.49,3058.9,3062.81,1665364.0
1764771900,3062.57,3073.33,3062.57,3070.1,4702554.0
1764771960,3070.11,3070.99,3069.42,3070.25,2298536.0
1764772020,3070.25,3072.1,3069.62,3071.19,1385258.0
1764772080,3071.46,3072.66,3070.45,3071.62,1509808.0
1764772140,3071.43,3072.76,3070.74,3072.51,1797722.0
1764772200,3072.53,3073.18,3058.88,3063.41,7025678.0
1764772260,3063.27,3066.66,3055.22,3062.55,5074436.0
1764772320,3061.74,3067.69,3058.62,3064.02,2760912.0
1764772380,3064.02,3066.9,3060.91,3061.83,2221080.0
1764772440,3062.2,3062.2,3055.0,3055.0,3988934.0
1764772500,3054.19,3058.32,3054.0,3056.98,3476542.0
1764772560,3057.3,3065.94,3054.93,3065.8,3600012.0
1764772620,3066.01,3072.01,3066.01,3069.15,4231238.0
1764772680,3069.11,3086.94,3065.8,3086.18,10771502.0
1764772740,3086.31,3087.47,3073.51,3076.51,6950614.0
1764772800,3076.31,3085.0,3076.18,3084.42,2919742.0
1764772860,3085.65,3124.79,3085.65,3115.54,45249748.0
1764772920,3115.6,3147.21,3115.6,3143.03,38126384.0
1764772980,3143.71,3144.77,3124.79,3142.04,18842640.0
1764773040,3142.04,3142.17,3128.48,3130.18,17893192.0
1764773100,3130.5,3130.53,3120.01,3120.01,9606718.0
1764773160,3120.01,3121.51,3106.6,3114.49,14257576.0
1764773220,3114.5,3115.83,3108.8,3110.93,8522214.0
1764773280,3111.08,3114.26,3094.79,3099.72,16586808.0
1764773340,3098.9,3107.73,3096.36,3098.2,15153726.0
1764773400,3097.57,3103.28,3096.37,3102.82,7494300.0
1764773460,3102.82,3102.82,3096.54,3097.36,3970130.0
1764773520,3097.0,3097.0,3072.26,3076.35,19111708.0
1764773580,3076.35,3083.53,3076.0,3080.15,7746632.0
1764773640,3079.48,3089.08,3079.14,3085.96,4850990.0
1764773700,3085.99,3090.86,3084.84,3090.6,2404598.0
1764773760,3090.24,3090.41,3084.3,3087.83,2870798.0
1764773820,3087.83,3088.29,3082.73,3085.23,2113292.0
1764773880,3084.93,3087.98,3082.96,3084.36,1878142.0
1764773940,3084.36,3084.36,3073.95,3074.27,5226572.0
1764774000,3074.81,3089.28,3074.79,3084.91,6337602.0
1764774060,3084.82,3087.7,3080.49,3080.51,3182862.0
1764774120,3080.51,3088.01,3077.01,3088.0,3072716.0
1764774180,3088.0,3101.88,3085.84,3101.45,9633268.0
1764774240,3102.73,3108.48,3098.15,3105.04,6748834.0
1764774300,3104.41,3106.55,3100.44,3104.26,4611312.0
1764774360,3102.52,3104.05,3095.96,3095.97,4164148.0
1764774420,3095.95,3097.86,3090.8,3092.48,4177472.0
1764774480,3092.26,3092.26,3084.69,3087.17,3553970.0
1764774540,3087.23,3093.65,3085.56,3085.56,2142996.0
1764774600,3085.56,3089.51,3084.02,3088.51,2785652.0
1764774660,3088.35,3094.78,3085.64,3091.31,2623264.0
1764774720,3090.01,3091.88,3079.37,3079.58,4064418.0
1764774780,3079.58,3079.58,3071.82,3072.16,6627334.0
1764774840,3072.16,3072.16,3058.66,3065.82,12948036.0
1764774900,3066.15,3069.55,3063.66,3068.48,5277344.0
1764774960,3068.48,3071.54,3067.77,3068.75,4092074.0
1764775020,3068.88,3072.99,3068.0,3068.01,2717270.0
1764775080,3068.95,3072.23,3066.67,3068.21,1899934.0
1764775140,3068.2,3071.04,3065.72,3068.07,2029722.0
1764775200,3068.07,3071.42,3065.4,3067.93,2683576.0
1764775260,3067.4,3068.46,3055.48,3057.6,8309992.0
1764775320,3057.6,3063.21,3055.01,3061.01,4481214.0
1764775380,3060.23,3070.82,3060.23,3070.36,3445278.0
1764775440,3070.36,3076.73,3069.72,3074.45,2986440.0
1764775500,3074.45,3080.5,3074.45,3078.87,3755160.0
1764775560,3079.17,3079.18,3074.15,3076.08,2987548.0
1764775620,3076.08,3079.81,3074.77,3078.58,1249670.0
1764775680,3078.85,3080.39,3075.71,3076.63,1149394.0
1764775740,3076.64,3077.82,3072.49,3073.03,1387690.0
1764775800,3073.03,3074.44,3068.0,3073.75,2549590.0
1764775860,3073.54,3079.85,3073.54,3079.05,2419254.0
1764775920,3078.22,3082.64,3073.03,3081.54,2352966.0
1764775980,3081.54,3088.65,3081.53,3084.85,5624564.0
1764776040,3084.97,3090.87,3084.79,3086.99,3675788.0
1764776100,3087.15,3091.18,3082.72,3083.14,5269040.0
1764776160,3083.18,3085.4,3080.67,3083.79,1912440.0
1764776220,3083.6,3086.0,3080.52,3080.8,1237386.0
1764776280,3080.77,3081.72,3075.0,3075.15,1619906.0
1764776340,3075.15,3076.46,3073.08,3074.87,1628618.0
1764776400,3074.88,3081.69,3074.87,3079.74,3231146.0
1764776460,3079.64,3083.69,3079.06,3080.97,2045474.0
1764776520,3080.97,3082.34,3079.33,3080.11,1555794.0
1764776580,3080.11,3082.08,3079.36,3079.79,1105244.0
1764776640,3079.32,3080.96,3078.86,3080.1,387088.0
1764776700,3080.1,3083.66,3080.1,3083.66,700376.0
1764776760,3083.65,3084.81,3081.1,3082.34,2046184.0
1764776820,3082.34,3084.31,3080.77,3084.15,1151840.0
1764776880,3084.09,3088.41,3084.09,3087.49,1330728.0
1764776940,3087.49,3089.83,3086.17,3087.11,1374602.0
1764777000,3087.08,3087.16,3080.8,3081.56,831764.0
1764777060,3081.55,3085.86,3080.78,3085.0,744416.0
1764777120,3085.0,3087.39,3081.28,3085.38,756050.0
1764777180,3085.37,3086.88,3082.56,3084.05,679994.0
1764777240,3084.05,3085.02,3080.2,3080.95,2243930.0
1764777300,3080.96,3083.2,3077.78,3082.27,2016366.0
1764777360,3082.99,3083.8,3077.44,3079.92,1288156.0
1764777420,3079.91,3082.4,3079.57,3081.94,715654.0
1764777480,3082.72,3082.72,3078.63,3080.74,453178.0
1764777540,3080.88,3084.85,3080.88,3084.85,606974.0
1764777600,3084.84,3088.51,3084.65,3088.32,2663954.0
1764777660,3087.97,3091.0,3087.04,3088.27,2239762.0
1764777720,3088.27,3088.28,3085.26,3087.85,1352606.0
1764777780,3087.84,3087.99,3081.01,3081.22,1573972.0
1764777840,3081.0,3086.01,3079.15,3084.54,2062274.0
1764777900,3084.55,3085.53,3082.3,3083.69,533332.0
1764777960,3084.09,3085.07,3078.24,3078.24,1321228.0
1764778020,3078.25,3081.34,3077.29,3077.29,1638758.0
1764778080,3077.29,3077.29,3071.45,3072.48,2648490.0
1764778140,3072.55,3073.54,3066.63,3067.59,2960402.0
1764778200,3067.93,3072.21,3066.48,3066.57,2629454.0
1764778260,3066.41,3067.81,3064.28,3064.71,2585168.0
1764778320,3065.08,3066.28,3062.86,3064.24,2200438.0
1764778380,3063.91,3068.83,3063.55,3067.71,2040250.0
1764778440,3067.71,3069.8,3067.0,3068.76,1621982.0
1764778500,3068.6,3070.67,3068.11,3069.82,1500660.0
1764778560,3069.82,3073.36,3069.45,3072.73,1705182.0
1764778620,3073.61,3073.84,3070.55,3071.26,974636.0
1764778680,3071.57,3074.99,3070.57,3074.99,855850.0
1764778740,3075.02,3080.74,3074.99,3079.99,2533532.0
1764778800,3079.99,3081.0,3078.26,3079.51,964418.0
1764778860,3079.51,3083.53,3075.2,3075.39,1973092.0
1764778920,3075.38,3076.1,3072.47,3074.9,1183672.0
1764778980,3074.91,3074.91,3073.25,3074.03,470348.0
1764779040,3073.55,3075.42,3071.07,3074.85,683146.0
1764779100,3075.0,3080.21,3075.0,3079.69,749084.0
1764779160,3079.9,3081.83,3077.21,3078.03,990592.0
1764779220,3078.06,3083.16,3077.87,3079.96,920102.0
1764779280,3079.65,3082.57,3079.21,3081.85,562036.0
1764779340,3081.84,3082.67,3080.5,3082.65,815102.0
1764779400,3082.53,3086.77,3081.45,3086.33,2281602.0
1764779460,3086.49,3090.99,3085.42,3089.82,2299028.0
1764779520,3090.17,3092.01,3088.82,3089.94,2802572.0
1764779580,3089.94,3094.28,3086.89,3094.28,1366054.0
1764779640,3094.24,3094.62,3089.44,3091.66,2192528.0
1764779700,3091.69,3100.74,3091.69,3100.16,4870992.0
1764779760,3100.51,3100.73,3095.47,3096.99,2850328.0
1764779820,3097.58,3099.74,3097.0,3097.9,1245352.0
1764779880,3097.75,3105.31,3097.75,3103.9,5687038.0
1764779940,3104.26,3104.4,3098.6,3099.25,1907078.0
1764780000,3099.25,3100.52,3097.01,3100.26,1427318.0
1764780060,3100.94,3100.95,3095.52,3097.82,1069926.0
1764780120,3097.82,3099.95,3095.95,3097.84,1589594.0
1764780180,3097.98,3101.48,3097.97,3101.0,1669292.0
1764780240,3101.0,3106.0,3101.0,3104.16,1900064.0
1764780300,3104.6,3105.57,3101.7,3102.09,2433526.0
1764780360,3102.09,3102.09,3098.28,3099.56,1808280.0
1764780420,3099.57,3103.43,3099.57,3101.53,1058050.0
1764780480,3101.5,3101.89,3096.19,3096.79,1353042.0
1764780540,3096.65,3096.79,3093.65,3094.69,2668094.0
1764780600,3094.74,3096.18,3093.0,3095.49,1703442.0
1764780660,3095.5,3100.0,3094.46,3098.18,1514680.0
1764780720,3097.94,3100.0,3097.44,3097.46,806646.0
1764780780,3097.46,3097.46,3094.24,3095.01,1156616.0
1764780840,3095.01,3095.02,3092.23,3092.61,718542.0
1764780900,3092.61,3094.28,3091.55,3093.35,807738.0
1764780960,3093.34,3094.31,3090.63,3092.44,1280924.0
1764781020,3092.44,3092.45,3086.0,3086.31,2390288.0
1764781080,3086.02,3086.02,3082.54,3085.72,2843068.0
1764781140,3085.56,3087.82,3085.02,3087.0,710830.0
1764781200,3086.99,3090.31,3086.42,3089.95,1271616.0
1764781260,3089.19,3095.99,3089.19,3094.11,944072.0
1764781320,3093.85,3099.41,3093.85,3096.84,2788142.0
1764781380,3096.84,3097.74,3094.0,3097.67,1341016.0
1764781440,3097.67,3099.6,3096.72,3096.98,2497052.0
1764781500,3096.98,3099.74,3096.53,3097.53,1515338.0
1764781560,3097.47,3097.56,3094.41,3095.93,603366.0
1764781620,3095.79,3095.94,3092.64,3095.53,1032390.0
1764781680,3096.91,3097.57,3096.64,3097.54,420352.0
1764781740,3097.53,3097.69,3094.81,3096.84,424078.0
1764781800,3097.01,3098.19,3094.55,3097.02,466112.0
1764781860,3097.03,3099.0,3095.52,3098.5,354708.0
1764781920,3098.47,3106.0,3098.47,3100.34,3958376.0
1764781980,3100.35,3105.82,3100.35,3105.57,1605822.0
1764782040,3105.57,3107.39,3103.01,3106.26,1555974.0
1764782100,3106.26,3111.24,3104.36,3105.25,4249646.0
1764782160,3105.28,3107.2,3103.84,3104.04,1061774.0
1764782220,3103.49,3103.68,3100.47,3100.95,1311058.0
1764782280,3100.95,3100.95,3093.68,3094.08,3053566.0
1764782340,3094.09,3096.93,3092.11,3096.51,1021028.0
1764782400,3096.51,3102.04,3093.86,3098.17,2284684.0
1764782460,3098.17,3103.79,3098.17,3102.48,2040320.0
1764782520,3102.48,3102.48,3098.48,3099.68,649244.0
1764782580,3099.67,3101.24,3098.04,3098.56,705060.0
1764782640,3098.57,3099.67,3094.96,3097.21,822008.0
1764782700,3097.22,3098.23,3096.49,3098.21,463026.0
1764782760,3098.41,3099.2,3097.42,3098.99,210998.0
1764782820,3098.99,3099.96,3096.82,3097.0,530122.0
1764782880,3097.0,3098.2,3096.64,3097.81,514446.0
1764782940,3097.81,3098.05,3096.0,3096.45,209896.0
1764783000,3096.55,3105.42,3096.54,3104.65,2794584.0
1764783060,3104.12,3104.6,3100.65,3100.84,514536.0
1764783120,3100.84,3103.43,3099.49,3101.7,675284.0
1764783180,3101.7,3102.8,3098.58,3102.8,870782.0
1764783240,3102.79,3102.99,3099.38,3102.15,639070.0
1764783300,3102.15,3102.31,3098.97,3100.53,522570.0
1764783360,3100.56,3104.06,3100.56,3103.06,827254.0
1764783420,3103.05,3113.0,3103.05,3112.9,5401076.0
1764783480,3112.89,3115.62,3112.22,3112.55,4132980.0
1764783540,3112.68,3114.43,3111.45,3112.09,1772478.0
1764783600,3112.08,3112.81,3109.95,3111.08,1143974.0
1764783660,3111.21,3115.0,3110.89,3113.66,2826394.0
1764783720,3113.66,3118.85,3111.0,3117.57,4949924.0
1764783780,3117.56,3118.41,3112.99,3113.0,2289078.0
1764783840,3112.99,3116.57,3112.96,3114.99,1146450.0
1764783900,3115.01,3117.62,3113.43,3117.55,910762.0
1764783960,3117.56,3121.35,3117.01,3121.27,1839672.0
1764784020,3121.82,3122.95,3118.44,3121.28,3703570.0
1764784080,3121.27,3131.28,3121.27,3130.29,6673206.0
1764784140,3130.29,3131.97,3130.0,3130.66,2336694.0
1764784200,3130.66,3130.66,3125.06,3125.41,1584302.0
1764784260,3125.42,3125.42,3120.16,3122.8,1638334.0
1764784320,3122.8,3127.82,3121.19,3127.77,1734340.0
1764784380,3128.15,3129.81,3127.14,3129.29,1799288.0
1764784440,3129.34,3132.14,3127.39,3129.92,2289724.0
1764784500,3129.99,3130.51,3128.08,3129.02,991424.0
1764784560,3129.02,3130.28,3126.27,3129.24,1108924.0
1764784620,3129.18,3129.44,3128.01,3128.25,745146.0
1764784680,3128.21,3129.96,3126.28,3127.83,747468.0
1764784740,3127.78,3127.82,3125.24,3126.36,877832.0
1764784800,3126.38,3128.57,3126.38,3127.56,942146.0
1764784860,3127.57,3129.58,3127.41,3128.78,944372.0
1764784920,3128.77,3129.57,3124.36,3125.59,1298286.0
1764784980,3125.59,3130.25,3125.53,3130.25,772978.0
1764785040,3130.25,3136.48,3130.25,3134.49,4097418.0
1764785100,3134.45,3135.56,3133.38,3133.86,1267506.0
1764785160,3133.86,3134.0,3126.99,3128.9,1645954.0
1764785220,3129.02,3133.27,3129.02,3131.29,1467764.0
1764785280,3131.25,3131.29,3128.23,3131.14,858840.0
1764785340,3131.61,3131.99,3130.89,3131.76,665720.0
1764785400,3131.76,3131.82,3128.21,3129.1,1641416.0
1764785460,3129.09,3129.88,3127.75,3129.56,814460.0
1764785520,3129.57,3136.8,3129.56,3134.61,2346900.0
1764785580,3134.61,3137.67,3134.11,3136.05,2679724.0
1764785640,3136.05,3136.16,3132.68,3133.68,938568.0
1764785700,3133.67,3133.67,3128.69,3129.91,2002234.0
1764785760,3129.9,3130.85,3118.19,3120.0,5050656.0
1764785820,3120.0,3124.33,3118.01,3122.76,3426936.0
1764785880,3122.77,3123.56,3120.23,3120.83,1031416.0
1764785940,3120.68,3120.83,3116.8,3118.55,1753714.0
1764786000,3118.56,3121.23,3118.07,3119.02,2871028.0
1764786060,3119.02,3119.82,3117.87,3119.2,1407436.0
1764786120,3119.2,3119.95,3118.01,3118.28,624938.0
1764786180,3118.28,3120.07,3117.62,3118.14,1166518.0
1764786240,3118.13,3121.9,3117.62,3120.92,1116072.0
1764786300,3120.91,3125.94,3120.91,3123.93,1013942.0
1764786360,3123.83,3123.84,3121.54,3122.63,478082.0
1764786420,3122.64,3129.22,3122.64,3126.3,1909824.0
1764786480,3126.31,3129.9,3125.84,3128.76,940088.0
1764786540,3128.77,3131.13,3128.76,3130.66,918246.0
1764786600,3130.66,3134.24,3130.65,3132.09,1216354.0
1764786660,3132.07,3132.44,3129.01,3129.01,831446.0
1764786720,3128.28,3128.29,3124.77,3126.29,1018224.0
1764786780,3126.3,3129.02,3126.3,3128.5,1024670.0
1764786840,3128.49,3131.99,3127.13,3130.91,708886.0
1764786900,3130.91,3134.0,3130.91,3131.9,799440.0
1764786960,3131.9,3131.9,3127.19,3129.49,558212.0
1764787020,3129.53,3130.37,3128.94,3129.77,458822.0
1764787080,3129.74,3131.47,3128.72,3129.86,536460.0
1764787140,3129.85,3133.24,3129.85,3133.24,1146496.0
1764787200,3133.25,3133.25,3129.25,3130.61,875472.0
1764787260,3130.6,3136.64,3130.6,3134.04,1793700.0
1764787320,3133.88,3136.63,3133.49,3136.62,684978.0
1764787380,3136.65,3140.34,3136.0,3139.27,4365196.0
1764787440,3139.27,3139.27,3136.4,3136.63,1230558.0
1764787500,3136.91,3137.34,3134.53,3134.69,760648.0
1764787560,3134.54,3134.54,3130.0,3131.31,1580140.0
1764787620,3131.6,3133.31,3130.99,3131.82,2150716.0
1764787680,3131.81,3132.71,3130.31,3131.1,701864.0
1764787740,3131.1,3131.1,3128.7,3128.71,963398.0
1764787800,3128.48,3128.48,3121.9,3122.17,2393590.0
1764787860,3122.23,3125.47,3122.14,3124.73,1305114.0
1764787920,3124.73,3124.86,3123.0,3123.0,1125098.0
1764787980,3123.01,3124.21,3114.1,3114.25,3850094.0
1764788040,3114.25,3115.43,3110.42,3112.5,4287420.0
1764788100,3112.49,3114.78,3112.15,3112.64,1237408.0
1764788160,3112.58,3112.6,3103.27,3104.7,6511956.0
1764788220,3104.71,3109.04,3103.19,3109.04,2942836.0
1764788280,3108.68,3114.28,3108.68,3112.59,3724870.0
1764788340,3112.84,3113.39,3112.51,3113.39,1271012.0
1764788400,3113.38,3114.87,3111.57,3114.67,1408348.0
1764788460,3114.77,3118.54,3114.11,3116.48,2729110.0
1764788520,3116.44,3116.83,3112.95,3114.98,961822.0
1764788580,3114.54,3114.86,3110.8,3114.8,1263736.0
1764788640,3114.8,3117.84,3113.85,3113.91,956720.0
1764788700,3113.92,3116.28,3111.29,3111.36,1076844.0
1764788760,3111.37,3113.25,3109.92,3113.12,1391462.0
1764788820,3113.19,3116.0,3113.19,3116.0,1422000.0
1764788880,3116.0,3122.1,3115.99,3121.35,3107430.0
1764788940,3121.35,3121.69,3120.36,3121.56,936826.0
1764789000,3121.55,3121.56,3116.23,3118.06,974792.0
1764789060,3118.07,3118.07,3112.36,3114.23,1222214.0
1764789120,3114.23,3119.45,3114.23,3117.69,765292.0
1764789180,3117.69,3118.5,3116.35,3117.42,471522.0
1764789240,3117.42,3117.42,3115.35,3115.5,298128.0
1764789300,3115.51,3115.82,3112.85,3113.4,528900.0
1764789360,3113.13,3113.99,3111.2,3112.05,509966.0
1764789420,3112.06,3114.14,3110.63,3114.1,842158.0
1764789480,3114.14,3119.43,3114.14,3119.1,790460.0
1764789540,3119.44,3123.0,3119.25,3122.73,993198.0
1764789600,3122.58,3122.58,3120.66,3122.0,383254.0
1764789660,3122.0,3122.16,3119.13,3120.17,1418244.0
1764789720,3120.17,3120.17,3116.41,3117.73,488252.0
1764789780,3117.72,3119.95,3115.48,3116.46,830830.0
1764789840,3116.66,3118.72,3116.66,3118.44,271024.0
1764789900,3118.45,3118.73,3116.55,3117.27,424904.0
1764789960,3117.32,3118.71,3116.64,3118.64,671200.0
1764790020,3118.71,3121.22,3118.71,3119.36,440164.0
1764790080,3119.35,3122.0,3119.35,3121.99,525578.0
1764790140,3121.99,3124.38,3121.01,3121.1,1114064.0
1764790200,3121.29,3121.29,3119.43,3119.68,453102.0
1764790260,3119.68,3119.96,3115.79,3116.65,767530.0
1764790320,3116.65,3120.62,3116.09,3120.6,216676.0
1764790380,3120.8,3123.63,3120.73,3123.63,499936.0
1764790440,3123.66,3123.76,3121.23,3121.76,468366.0
1764790500,3121.76,3121.98,3120.02,3120.32,221166.0
1764790560,3120.31,3122.69,3120.31,3121.03,530526.0
1764790620,3121.02,3121.03,3119.11,3119.36,335430.0
1764790680,3119.36,3119.41,3111.81,3113.06,1477916.0
1764790740,3113.05,3115.93,3113.05,3115.19,462846.0
1764790800,3115.2,3115.48,3114.26,3115.0,497910.0
1764790860,3114.99,3116.11,3113.95,3115.06,329638.0
1764790920,3115.06,3117.42,3114.9,3116.06,448324.0
1764790980,3116.06,3117.0,3115.87,3116.96,721594.0
1764791040,3116.96,3119.11,3115.76,3119.1,258036.0
1764791100,3119.1,3120.73,3117.55,3118.9,471274.0
1764791160,3118.9,3122.24,3118.89,3121.97,878236.0
1764791220,3121.97,3122.56,3120.19,3120.71,572500.0
1764791280,3120.71,3122.41,3120.53,3122.41,252016.0
1764791340,3122.41,3128.34,3122.41,3127.38,1148872.0
1764791400,3127.34,3129.37,3126.85,3128.5,1046894.0
1764791460,3128.5,3128.76,3126.42,3128.42,538474.0
1764791520,3128.26,3131.25,3127.04,3131.25,517848.0
1764791580,3131.54,3131.88,3129.07,3129.31,1121326.0
1764791640,3129.3,3129.3,3126.98,3127.29,538500.0
1764791700,3127.29,3127.29,3124.41,3125.31,491778.0
1764791760,3125.27,3126.71,3125.23,3125.24,301590.0
1764791820,3125.24,3126.63,3125.23,3125.68,341740.0
1764791880,3125.59,3126.11,3124.87,3126.09,300834.0
1764791940,3126.09,3127.0,3125.23,3126.68,243112.0
1764792000,3126.69,3135.38,3125.56,3134.68,2473278.0
1764792060,3134.71,3134.72,3131.47,3131.56,1351382.0
1764792120,3131.7,3134.58,3131.05,3133.33,556100.0
1764792180,3133.3,3133.49,3124.0,3124.07,2616218.0
1764792240,3124.06,3124.48,3120.7,3121.37,1398514.0
1764792300,3121.37,3121.38,3115.6,3116.32,2152916.0
1764792360,3116.32,3123.95,3116.32,3123.84,1298200.0
1764792420,3124.0,3128.58,3124.0,3127.24,1214552.0
1764792480,3127.28,3128.06,3124.36,3125.32,511630.0
1764792540,3125.32,3126.68,3123.43,3125.78,518578.0
1764792600,3125.78,3130.77,3125.23,3129.96,721678.0
1764792660,3129.95,3129.95,3127.26,3127.32,341246.0
1764792720,3127.4,3127.82,3124.9,3124.9,507186.0
1764792780,3124.9,3124.9,3122.38,3122.57,525306.0
1764792840,3122.94,3124.41,3121.56,3123.65,371786.0
1764792900,3123.65,3126.7,3123.65,3126.7,221520.0
1764792960,3126.9,3126.9,3120.9,3121.19,482776.0
1764793020,3121.19,3124.19,3120.85,3122.46,520478.0
1764793080,3122.47,3123.06,3119.87,3123.06,506822.0
1764793140,3123.06,3126.25,3122.42,3126.25,857910.0
1764793200,3126.73,3127.93,3123.25,3123.26,487380.0
1764793260,3123.25,3124.2,3120.85,3121.15,359308.0
1764793320,3121.15,3121.19,3116.78,3117.97,950166.0
1764793380,3117.96,3120.63,3117.96,3119.09,877486.0
1764793440,3119.09,3121.57,3119.0,3120.55,184054.0
1764793500,3120.54,3125.02,3120.36,3124.87,759860.0
1764793560,3124.87,3124.87,3120.83,3121.47,332392.0
1764793620,3121.46,3123.0,3121.46,3121.78,314248.0
1764793680,3121.77,3126.3,3121.77,3124.0,350516.0
1764793740,3124.0,3125.66,3123.45,3125.34,315950.0
1764793800,3125.34,3125.43,3122.04,3124.48,713744.0
1764793860,3124.48,3127.72,3123.33,3125.33,674364.0
1764793920,3125.21,3129.49,3125.06,3127.94,565744.0
1764793980,3127.93,3130.0,3127.69,3129.76,472922.0
1764794040,3129.75,3129.91,3126.07,3127.12,424310.0
1764794100,3127.11,3130.63,3127.11,3128.97,542186.0
1764794160,3128.97,3130.32,3126.33,3130.28,638132.0
1764794220,3130.28,3131.16,3127.2,3127.53,384092.0
1764794280,3127.53,3127.68,3123.3,3124.96,1526326.0
1764794340,3124.84,3128.43,3124.6,3127.12,422238.0
1764794400,3127.12,3127.12,3124.89,3127.01,766036.0
1764794460,3127.01,3127.44,3124.0,3124.76,602824.0
1764794520,3124.76,3125.73,3122.32,3123.97,390582.0
1764794580,3123.97,3126.93,3123.97,3126.47,467002.0
1764794640,3126.47,3128.85,3122.54,3128.53,2289774.0
1764794700,3128.53,3130.82,3127.34,3130.81,1908028.0
1764794760,3130.81,3132.6,3128.6,3129.0,941246.0
1764794820,3129.0,3130.17,3126.83,3130.16,1264714.0
1764794880,3130.16,3135.26,3130.16,3133.5,1643404.0
1764794940,3133.49,3133.97,3131.94,3133.28,638198.0
1764795000,3133.28,3133.28,3131.24,3131.59,1761138.0
1764795060,3131.6,3135.0,3131.59,3133.49,793238.0
1764795120,3133.49,3163.02,3133.47,3152.79,21514776.0
1764795180,3152.06,3152.7,3144.0,3145.48,5400736.0
1764795240,3144.99,3146.22,3138.2,3139.02,2189206.0
1764795300,3138.77,3144.45,3137.51,3143.45,3776666.0
1764795360,3143.44,3143.45,3136.1,3136.1,1322716.0
1764795420,3136.0,3139.92,3134.55,3139.6,1838568.0
1764795480,3139.27,3139.27,3128.88,3134.02,5232870.0
1764795540,3134.02,3139.99,3132.51,3137.23,4444950.0
1764795600,3137.02,3138.1,3131.7,3132.34,1739632.0
1764795660,3132.34,3132.75,3128.29,3128.7,1955912.0
1764795720,3128.71,3134.44,3127.16,3133.29,4399258.0
1764795780,3133.29,3137.36,3131.12,3137.35,1876618.0
1764795840,3137.35,3142.67,3137.09,3138.59,3337636.0
1764795900,3138.85,3141.36,3138.45,3139.44,1476246.0
1764795960,3139.43,3149.63,3139.04,3146.06,4663780.0
1764796020,3146.05,3146.05,3142.46,3143.14,1800644.0
1764796080,3143.7,3151.58,3143.07,3149.71,3533778.0
1764796140,3149.71,3149.71,3143.58,3144.47,1253746.0
1764796200,3144.47,3145.4,3143.1,3144.92,428580.0
1764796260,3144.65,3147.59,3144.65,3145.45,485566.0
1764796320,3145.47,3145.99,3141.73,3142.08,850678.0
1764796380,3142.2,3151.58,3142.19,3148.84,2877664.0
1764796440,3148.84,3148.88,3144.0,3148.42,1344216.0
1764796500,3148.27,3148.27,3145.86,3145.99,391168.0
1764796560,3145.97,3153.85,3145.84,3150.89,2623186.0
1764796620,3151.12,3152.49,3149.87,3150.99,1247302.0
1764796680,3151.14,3152.76,3150.83,3151.54,385234.0
1764796740,3151.54,3151.55,3147.45,3148.86,1780422.0
1764796800,3148.98,3151.26,3148.26,3150.4,559250.0
1764796860,3150.39,3151.53,3150.0,3151.52,610672.0
1764796920,3151.52,3151.53,3145.42,3150.87,2852490.0
1764796980,3150.86,3152.17,3150.0,3150.0,816346.0
1764797040,3150.01,3150.01,3146.91,3147.9,1049606.0
1764797100,3148.3,3150.95,3148.3,3148.71,467712.0
1764797160,3148.71,3150.31,3148.18,3148.35,347298.0
1764797220,3148.34,3149.1,3146.58,3146.58,342500.0
1764797280,3146.64,3147.5,3144.47,3147.5,1097230.0
1764797340,3147.5,3147.85,3146.12,3146.54,127458.0
1764797400,3146.56,3147.0,3145.16,3147.0,362960.0
1764797460,3147.0,3148.94,3145.47,3147.91,642162.0
1764797520,3148.31,3149.1,3145.69,3148.86,681396.0
1764797580,3148.87,3150.79,3146.59,3150.54,637324.0
1764797640,3150.56,3152.48,3148.69,3152.33,2976586.0
1764797700,3152.34,3152.34,3149.33,3149.34,470804.0
1764797760,3149.92,3150.4,3147.73,3149.6,672762.0
1764797820,3149.6,3150.13,3145.99,3147.24,693552.0
1764797880,3147.24,3150.79,3147.24,3148.24,1205726.0
1764797940,3148.24,3149.6,3147.89,3149.6,289930.0
1764798000,3150.76,3150.76,3147.89,3148.24,703674.0
1764798060,3148.25,3148.25,3146.72,3148.14,246958.0
1764798120,3148.14,3148.15,3147.37,3147.37,174438.0
1764798180,3147.37,3148.58,3146.02,3146.69,537536.0
1764798240,3146.15,3149.96,3146.15,3148.2,876130.0
1764798300,3148.16,3148.58,3147.02,3148.39,514830.0
1764798360,3148.32,3148.32,3144.1,3146.27,2472274.0
1764798420,3146.39,3148.23,3144.78,3146.11,536716.0
1764798480,3146.12,3150.76,3146.12,3150.23,633042.0
1764798540,3150.22,3150.3,3148.89,3150.07,345580.0
1764798600,3150.06,3151.0,3149.47,3150.01,355162.0
1764798660,3150.0,3150.01,3148.65,3148.98,325482.0
1764798720,3148.98,3150.18,3148.8,3148.8,385448.0
1764798780,3148.51,3149.37,3148.15,3149.29,422882.0
1764798840,3149.3,3149.63,3148.37,3149.62,205782.0
1764798900,3149.62,3150.7,3148.57,3149.01,376598.0
1764798960,3149.11,3169.3,3149.0,3165.74,15314402.0
1764799020,3165.58,3167.24,3159.37,3160.8,5277904.0
1764799080,3160.63,3164.83,3160.17,3164.83,1868694.0
1764799140,3164.49,3168.53,3162.77,3163.08,4206554.0
1764799200,3162.71,3165.4,3161.43,3164.46,2016092.0
1764799260,3164.46,3181.27,3159.51,3174.06,7586358.0
1764799320,3174.68,3175.68,3170.81,3171.88,3967664.0
1764799380,3172.25,3173.56,3150.0,3150.74,10464712.0
1764799440,3151.07,3156.5,3129.28,3152.92,10038880.0
1764799500,3152.91,3157.77,3150.61,3157.18,2676540.0
1764799560,3157.17,3157.18,3153.53,3156.84,1217934.0
1764799620,3156.83,3158.12,3155.35,3156.58,1877988.0
1764799680,3157.1,3159.31,3156.59,3157.48,1338394.0
1764799740,3157.49,3157.49,3152.75,3152.79,1110276.0
1764799800,3152.85,3154.53,3152.74,3154.0,983386.0
1764799860,3154.15,3157.3,3154.1,3155.6,1017954.0
1764799920,3155.59,3156.27,3154.94,3156.26,470808.0
1764799980,3156.59,3162.06,3156.59,3159.98,1149134.0
1764800040,3159.9,3165.6,3159.9,3165.6,1860312.0
1764800100,3165.59,3167.26,3161.13,3162.74,1254472.0
1764800160,3162.65,3162.74,3158.79,3159.04,1519830.0
1764800220,3159.19,3166.58,3159.18,3162.63,2299422.0
1764800280,3162.63,3166.15,3160.72,3161.8,2677080.0
1764800340,3161.8,3166.15,3159.13,3160.31,2036728.0
1764800400,3160.68,3165.67,3160.13,3160.31,2139782.0
1764800460,3160.14,3164.45,3158.95,3158.95,1581712.0
1764800520,3158.6,3163.34,3155.71,3162.67,1883534.0
1764800580,3162.67,3165.85,3160.01,3162.17,1606830.0
1764800640,3162.16,3162.17,3159.0,3159.89,897614.0
1764800700,3159.89,3159.89,3154.28,3157.28,2705830.0
1764800760,3157.28,3158.08,3154.28,3154.74,697530.0
1764800820,3154.7,3158.34,3153.46,3158.33,1549202.0
1764800880,3158.4,3158.99,3155.95,3155.95,522578.0
1764800940,3155.96,3161.43,3155.95,3160.01,1560946.0
1764801000,3160.01,3166.15,3159.85,3162.98,2973212.0
1764801060,3163.24,3164.7,3160.21,3162.55,425262.0
1764801120,3162.54,3162.64,3158.87,3158.87,429430.0
1764801180,3158.29,3158.29,3155.1,3156.54,745458.0
1764801240,3156.54,3160.52,3156.54,3158.35,1179754.0
1764801300,3158.1,3160.48,3156.09,3159.95,1188364.0
1764801360,3159.96,3159.96,3157.52,3157.52,233798.0
1764801420,3157.53,3158.81,3157.24,3158.32,330732.0
1764801480,3158.32,3174.08,3158.32,3169.08,5755706.0
1764801540,3168.9,3170.8,3168.34,3169.67,2326842.0
1764801600,3169.66,3169.67,3164.01,3165.75,1449184.0
1764801660,3165.75,3166.49,3161.78,3163.84,949622.0
1764801720,3164.06,3174.25,3164.06,3173.43,2686366.0
1764801780,3173.43,3173.43,3167.71,3167.71,630592.0
1764801840,3167.71,3168.22,3166.63,3166.63,186532.0
1764801900,3166.64,3178.79,3166.48,3178.05,5738840.0
1764801960,3178.05,3179.6,3173.64,3177.55,3400502.0
1764802020,3177.71,3185.76,3174.37,3183.12,5123132.0
1764802080,3182.96,3195.6,3181.4,3188.52,7569196.0
1764802140,3188.49,3196.85,3183.0,3184.85,6147188.0
1764802200,3184.85,3189.34,3181.43,3187.95,3346418.0
1764802260,3187.96,3188.54,3180.0,3183.54,5129772.0
1764802320,3183.55,3188.0,3179.31,3179.32,2512886.0
1764802380,3179.19,3183.84,3179.18,3179.85,2571524.0
1764802440,3179.85,3182.17,3178.0,3179.78,1873966.0
1764802500,3179.5,3184.92,3176.69,3183.49,2393204.0
1764802560,3183.48,3189.6,3182.89,3189.24,3279520.0
1764802620,3188.78,3190.43,3184.67,3186.55,2269750.0
1764802680,3186.55,3191.2,3186.51,3189.05,1816182.0
1764802740,3189.05,3189.27,3187.27,3187.77,629426.0
1764802800,3187.81,3194.42,3186.34,3193.92,5851656.0
1764802860,3193.93,3214.31,3193.61,3214.3,21729226.0
1764802920,3214.28,3214.28,3196.5,3198.32,13228548.0
1764802980,3198.26,3199.89,3195.68,3197.1,2704058.0
1764803040,3197.24,3197.28,3190.9,3191.32,2535198.0
1764803100,3191.32,3195.95,3191.28,3194.63,1253864.0
1764803160,3194.63,3200.0,3194.26,3198.79,2089350.0
1764803220,3198.79,3201.76,3198.46,3199.15,1948888.0
1764803280,3199.15,3199.15,3194.36,3195.91,1509926.0
1764803340,3195.9,3196.78,3194.0,3196.38,1157894.0
1764803400,3196.38,3196.38,3192.16,3192.37,773286.0
1764803460,3192.37,3192.37,3189.01,3189.8,1373846.0
1764803520,3189.8,3194.0,3189.52,3192.04,1154720.0
1764803580,3192.03,3193.41,3186.17,3186.22,1665392.0
1764803640,3186.22,3192.56,3186.21,3191.43,1841262.0
1764803700,3191.42,3194.11,3189.72,3191.93,2988800.0
1764803760,3191.92,3192.82,3189.51,3189.53,978330.0
1764803820,3189.52,3191.44,3186.42,3189.29,1930212.0
1764803880,3189.25,3189.26,3187.17,3187.18,815886.0
1764803940,3187.18,3187.95,3185.45,3186.78,750602.0
1764804000,3186.79,3186.79,3184.05,3185.5,1640880.0
1764804060,3185.5,3185.68,3183.48,3183.68,1123446.0
1764804120,3183.59,3184.66,3180.89,3181.18,751690.0
1764804180,3181.02,3181.02,3178.56,3178.56,2469190.0
1764804240,3178.64,3179.78,3177.7,3179.39,1513728.0
1764804300,3179.4,3182.4,3179.0,3181.75,943806.0
1764804360,3181.75,3183.0,3181.61,3182.29,635584.0
1764804420,3182.22,3183.13,3180.38,3180.84,548372.0
1764804480,3180.85,3182.79,3180.31,3180.32,488624.0
1764804540,3180.32,3180.32,3178.65,3179.52,715028.0
1764804600,3179.51,3181.58,3177.85,3177.85,898666.0
1764804660,3177.85,3182.63,3177.66,3182.34,936656.0
1764804720,3181.78,3182.85,3180.71,3182.65,335530.0
1764804780,3182.5,3183.13,3180.01,3180.24,1165336.0
1764804840,3180.23,3183.02,3180.23,3181.82,307120.0
1764804900,3181.55,3181.56,3178.0,3178.27,721096.0
1764804960,3178.27,3182.26,3177.85,3181.93,677210.0
1764805020,3181.92,3181.92,3179.24,3179.61,369802.0
1764805080,3179.6,3181.79,3179.25,3181.01,289564.0
1764805140,3181.02,3181.7,3180.1,3181.09,313518.0
1764805200,3181.09,3183.84,3180.19,3183.79,493352.0
1764805260,3183.78,3186.16,3182.77,3184.92,1456852.0
1764805320,3184.92,3186.8,3183.59,3186.79,1016778.0
1764805380,3186.99,3189.33,3186.99,3187.43,654756.0
1764805440,3187.43,3188.43,3186.17,3188.01,584544.0
1764805500,3188.01,3188.01,3185.12,3187.28,1328210.0
1764805560,3187.15,3190.79,3187.14,3188.79,1811592.0
1764805620,3189.5,3195.48,3188.82,3194.15,3944540.0
1764805680,3194.11,3194.11,3188.56,3190.03,2286044.0
1764805740,3190.18,3193.44,3190.17,3191.49,1226174.0
1764805800,3191.67,3193.89,3190.11,3193.53,1300694.0
1764805860,3193.6,3194.48,3192.79,3193.54,917260.0
1764805920,3193.54,3194.48,3193.35,3194.33,436916.0
1764805980,3194.32,3197.15,3194.28,3196.33,1742978.0
1764806040,3196.3,3197.0,3194.58,3196.99,1055032.0
1764806100,3196.99,3197.15,3192.82,3192.83,1606352.0
1764806160,3192.8,3195.53,3192.38,3195.37,614380.0
1764806220,3195.37,3195.37,3191.97,3191.97,918440.0
1764806280,3191.86,3191.86,3184.43,3185.69,1754818.0
1764806340,3185.99,3188.15,3185.72,3186.96,1386458.0
1764806400,3187.29,3191.55,3186.15,3186.15,2825732.0
1764806460,3185.92,3187.86,3184.52,3186.98,1797448.0
1764806520,3186.62,3190.58,3184.31,3190.05,1063564.0
1764806580,3190.41,3190.93,3188.83,3189.88,1249734.0
1764806640,3189.88,3191.31,3188.17,3190.46,1062152.0
1764806700,3190.46,3194.1,3190.44,3192.77,1429694.0
1764806760,3193.07,3194.13,3192.44,3193.95,543280.0
1764806820,3193.95,3195.38,3189.18,3190.3,1378604.0
1764806880,3190.31,3194.25,3190.3,3194.25,1181936.0
1764806940,3194.24,3195.72,3192.24,3195.23,1301544.0
1764807000,3195.23,3196.0,3194.35,3194.35,969196.0
1764807060,3195.0,3195.0,3188.28,3188.29,1190162.0
1764807120,3188.29,3188.29,3178.07,3178.44,3110934.0
1764807180,3178.43,3179.95,3175.12,3176.76,2821248.0
1764807240,3176.77,3176.82,3173.75,3174.18,2168542.0
1764807300,3174.18,3181.22,3173.09,3178.57,2689382.0
1764807360,3178.56,3181.44,3178.49,3180.22,1259604.0
1764807420,3180.22,3181.35,3177.24,3178.01,817492.0
1764807480,3178.56,3183.41,3178.23,3183.37,820056.0
1764807540,3183.54,3191.65,3181.51,3188.9,3020114.0
1764807600,3187.51,3187.6,3181.45,3181.46,2478178.0
1764807660,3181.46,3183.52,3181.14,3183.02,1436458.0
1764807720,3182.85,3185.61,3182.39,3184.55,1072896.0
1764807780,3184.45,3185.29,3183.21,3184.08,433750.0
1764807840,3184.07,3191.69,3184.07,3190.6,1113836.0
1764807900,3190.6,3191.89,3181.68,3181.69,1652654.0
1764807960,3181.5,3181.5,3177.28,3179.61,2024314.0
1764808020,3179.61,3183.28,3178.19,3182.77,1091058.0
1764808080,3182.78,3184.0,3182.11,3182.76,489658.0
1764808140,3182.84,3183.18,3182.28,3182.45,419920.0
1764808200,3182.44,3186.94,3181.13,3186.26,630452.0
1764808260,3186.26,3186.45,3183.53,3183.53,996822.0
1764808320,3183.53,3183.53,3180.43,3180.43,845542.0
1764808380,3180.44,3181.97,3180.32,3181.97,611662.0
1764808440,3181.96,3182.11,3177.48,3177.48,1117074.0
1764808500,3177.53,3180.39,3176.94,3179.64,952784.0
1764808560,3179.61,3181.36,3179.06,3180.2,592030.0
1764808620,3180.2,3181.86,3180.19,3180.75,463752.0
1764808680,3180.75,3185.9,3180.27,3185.85,629526.0
1764808740,3185.85,3189.0,3185.47,3185.63,1630214.0
1764808800,3185.55,3189.0,3185.43,3188.61,1548596.0
1764808860,3188.61,3189.95,3187.78,3188.11,1369700.0
1764808920,3188.11,3194.41,3188.1,3193.22,2955394.0
1764808980,3193.21,3196.99,3192.01,3196.01,2478012.0
1764809040,3196.01,3199.49,3196.01,3196.37,4066664.0
1764809100,3196.37,3198.02,3193.44,3193.45,1941908.0
1764809160,3193.45,3193.45,3188.64,3190.04,1488682.0
1764809220,3190.05,3194.01,3190.04,3193.3,887990.0
1764809280,3193.29,3198.47,3193.29,3197.84,1398550.0
1764809340,3198.05,3198.91,3197.16,3198.9,1570680.0
1764809400,3198.91,3202.0,3198.91,3201.99,3586800.0
1764809460,3201.99,3202.0,3198.88,3199.85,2263430.0
1764809520,3199.86,3203.64,3199.36,3203.45,2177610.0
1764809580,3203.61,3205.99,3203.61,3204.52,2894186.0
1764809640,3204.4,3205.14,3197.28,3197.28,3320056.0
1764809700,3196.76,3197.57,3191.68,3197.52,3886340.0
1764809760,3197.52,3201.62,3197.52,3200.47,1638266.0
1764809820,3200.47,3200.99,3196.0,3196.1,543474.0
1764809880,3196.1,3196.13,3194.16,3194.16,836984.0
1764809940,3194.17,3196.61,3193.8,3196.49,664220.0
1764810000,3196.49,3196.63,3193.32,3194.1,695988.0
1764810060,3194.1,3199.48,3194.1,3198.48,370610.0
1764810120,3198.57,3198.83,3194.59,3195.41,662020.0
1764810180,3195.4,3198.74,3194.2,3198.5,542674.0
1764810240,3198.48,3201.44,3198.45,3201.2,1107856.0
1764810300,3200.59,3200.94,3197.37,3200.47,654438.0
1764810360,3200.47,3202.34,3199.38,3202.34,548302.0
1764810420,3202.33,3203.63,3201.93,3202.62,905550.0
1764810480,3202.62,3204.33,3201.16,3201.81,1469862.0
1764810540,3202.23,3203.83,3200.48,3203.61,743684.0
1764810600,3203.6,3219.43,3202.7,3209.61,12974940.0
1764810660,3210.0,3217.27,3209.59,3213.06,4232444.0
1764810720,3213.06,3226.74,3213.06,3224.55,11425158.0
1764810780,3224.45,3232.0,3221.64,3228.92,7685644.0
1764810840,3228.92,3236.08,3228.35,3235.07,6344564.0
1764810900,3235.29,3239.12,3230.0,3230.54,15131328.0
1764810960,3230.55,3231.68,3217.05,3217.05,11720094.0
1764811020,3216.1,3220.1,3214.62,3218.75,4141222.0
1764811080,3218.74,3218.84,3205.71,3205.89,8204320.0
1764811140,3205.9,3206.06,3201.55,3204.72,6005266.0
1764811200,3204.72,3208.67,3204.72,3208.66,5752386.0
1764811260,3208.52,3214.43,3207.89,3211.83,4988036.0
1764811320,3211.83,3213.0,3203.87,3205.92,2508574.0
1764811380,3205.94,3206.2,3198.18,3204.44,3732268.0
1764811440,3204.45,3205.55,3202.36,3205.55,611966.0
1764811500,3205.82,3210.35,3205.82,3208.26,1335844.0
1764811560,3208.27,3212.7,3208.01,3210.99,1349728.0
1764811620,3210.98,3211.57,3208.95,3209.5,1084072.0
1764811680,3209.33,3209.41,3204.5,3207.1,1505868.0
1764811740,3207.11,3208.36,3206.1,3208.36,1029538.0
1764811800,3208.36,3208.65,3205.0,3205.84,804116.0
1764811860,3205.84,3207.88,3204.31,3205.39,774740.0
1764811920,3205.39,3206.57,3203.32,3205.72,811666.0
1764811980,3205.98,3210.0,3205.7,3209.28,1771314.0
1764812040,3209.28,3210.96,3208.2,3210.96,1015210.0
1764812100,3210.95,3212.0,3209.93,3211.91,802358.0
1764812160,3211.84,3213.05,3211.1,3212.01,1321840.0
1764812220,3211.76,3214.86,3211.0,3214.85,1224902.0
1764812280,3214.86,3216.53,3214.32,3214.81,1920252.0
1764812340,3214.8,3216.0,3212.75,3216.0,713548.0
1764812400,3215.99,3216.24,3214.24,3215.81,1582252.0
1764812460,3215.81,3217.0,3215.01,3216.32,1153076.0
1764812520,3216.32,3218.67,3215.46,3216.4,1684058.0
1764812580,3216.41,3219.79,3214.01,3214.64,2962642.0
1764812640,3214.64,3216.47,3214.34,3216.05,976138.0
1764812700,3216.02,3217.0,3213.73,3214.2,1175248.0
1764812760,3214.2,3214.65,3210.56,3210.56,1594334.0
1764812820,3210.27,3210.27,3203.06,3207.79,4148710.0
1764812880,3207.52,3207.93,3203.53,3203.9,1127282.0
1764812940,3204.23,3204.88,3202.59,3202.59,1594272.0
1764813000,3202.6,3203.89,3202.59,3202.9,2373134.0
1764813060,3202.9,3203.2,3200.32,3200.87,1192856.0
1764813120,3200.87,3201.49,3198.24,3199.51,2354352.0
1764813180,3199.51,3205.88,3199.26,3205.19,7812936.0
1764813240,3205.19,3205.19,3200.35,3200.35,3028496.0
1764813300,3200.81,3202.99,3198.56,3198.57,3192256.0
1764813360,3198.56,3200.67,3198.4,3200.59,3540834.0
1764813420,3200.58,3201.0,3199.04,3200.46,4191032.0
1764813480,3200.45,3201.97,3200.45,3201.77,3190002.0
1764813540,3201.78,3201.78,3200.27,3201.24,3666004.0
1764813600,3201.23,3203.04,3198.18,3198.18,4315980.0
1764813660,3198.18,3202.91,3197.03,3201.9,3867874.0
1764813720,3201.9,3209.18,3200.51,3207.03,3303398.0
1764813780,3207.26,3208.95,3203.39,3203.4,2314508.0
1764813840,3203.4,3205.49,3199.5,3202.66,3028816.0
1764813900,3203.37,3208.25,3202.83,3206.54,1822428.0
1764813960,3206.54,3206.78,3203.75,3203.75,1535794.0
1764814020,3203.75,3203.75,3200.04,3200.47,1485778.0
1764814080,3200.47,3203.04,3199.65,3202.52,1491704.0
1764814140,3202.52,3204.01,3201.86,3203.2,1143364.0
1764814200,3203.2,3208.42,3201.54,3208.34,1497060.0
1764814260,3208.34,3210.39,3205.2,3209.55,2809798.0
1764814320,3209.54,3212.99,3209.21,3211.34,2349122.0
1764814380,3211.35,3211.8,3209.02,3210.0,1770818.0
1764814440,3210.0,3212.17,3209.81,3211.38,1935674.0
1764814500,3211.38,3212.57,3208.14,3209.57,2239622.0
1764814560,3209.57,3211.16,3209.56,3210.56,1205166.0
1764814620,3210.56,3215.73,3210.54,3214.07,2183722.0
1764814680,3214.07,3215.19,3212.57,3212.9,1897764.0
1764814740,3212.89,3219.0,3212.89,3218.88,3242812.0
1764814800,3218.88,3219.75,3214.07,3216.48,3559636.0
1764814860,3216.48,3218.38,3214.18,3214.49,2311096.0
1764814920,3214.49,3214.73,3206.76,3207.2,1891260.0
1764814980,3207.2,3208.6,3204.0,3208.35,1222112.0
1764815040,3208.35,3212.0,3208.15,3212.0,394396.0
1764815100,3211.99,3213.43,3210.61,3213.43,314842.0
1764815160,3213.43,3217.02,3212.34,3215.08,2060244.0
1764815220,3215.08,3215.7,3214.08,3214.24,486502.0
1764815280,3214.24,3214.54,3210.45,3210.46,361376.0
1764815340,3210.46,3211.45,3210.44,3211.41,346360.0
1764815400,3211.45,3211.83,3208.47,3209.28,513426.0
1764815460,3209.47,3210.21,3205.28,3205.78,881304.0
1764815520,3206.46,3211.77,3206.18,3210.71,663752.0
1764815580,3210.71,3215.84,3210.71,3213.45,529416.0
1764815640,3213.45,3214.48,3212.29,3213.42,770270.0
1764815700,3213.41,3215.62,3212.26,3215.6,427522.0
1764815760,3215.59,3217.73,3215.01,3216.57,556596.0
1764815820,3216.58,3217.93,3215.16,3217.3,374732.0
1764815880,3217.29,3218.81,3214.54,3218.58,892186.0
1764815940,3218.58,3222.53,3218.58,3221.87,2423352.0
1764816000,3221.86,3222.07,3220.01,3222.07,1080352.0
1764816060,3222.57,3223.07,3218.05,3218.1,2245938.0
1764816120,3218.25,3220.06,3215.58,3220.06,728050.0
1764816180,3220.05,3221.5,3220.01,3220.47,602270.0
1764816240,3220.42,3221.26,3218.52,3220.61,407874.0
1764816300,3220.6,3223.23,3219.17,3223.23,348650.0
1764816360,3223.87,3223.89,3219.83,3222.0,642678.0
1764816420,3222.0,3224.45,3218.17,3218.33,2382150.0
1764816480,3218.47,3219.15,3217.01,3219.14,843854.0
1764816540,3218.76,3219.7,3218.38,3218.79,396380.0
1764816600,3218.86,3218.86,3216.89,3216.89,356560.0
1764816660,3216.47,3219.57,3216.01,3217.75,412734.0
1764816720,3217.75,3219.17,3217.0,3219.16,413122.0
1764816780,3219.17,3220.98,3218.63,3220.44,605588.0
1764816840,3220.44,3221.46,3220.15,3220.15,1002020.0
1764816900,3220.15,3223.7,3219.17,3223.69,1834588.0
1764816960,3223.69,3223.7,3221.6,3222.01,332658.0
1764817020,3222.01,3223.35,3222.0,3222.9,488684.0
1764817080,3222.87,3223.8,3222.22,3222.51,608452.0
1764817140,3222.18,3222.19,3219.57,3219.99,413588.0
1764817200,3220.01,3220.52,3216.3,3218.63,964942.0
1764817260,3218.62,3219.45,3216.7,3216.7,448890.0
1764817320,3216.7,3220.0,3216.16,3218.85,458150.0
1764817380,3218.72,3219.79,3218.44,3218.93,297986.0
1764817440,3219.07,3223.93,3219.06,3223.8,574234.0
1764817500,3223.81,3224.64,3218.28,3219.4,1212580.0
1764817560,3219.39,3223.74,3218.73,3223.32,579192.0
1764817620,3223.59,3226.9,3222.77,3225.6,2087614.0
1764817680,3225.68,3225.68,3221.38,3223.46,668870.0
1764817740,3223.27,3223.95,3221.87,3222.2,471348.0
1764817800,3222.19,3222.53,3217.68,3218.47,759606.0
1764817860,3218.46,3219.12,3217.31,3218.0,655086.0
1764817920,3217.99,3218.0,3216.01,3216.01,546604.0
1764817980,3215.85,3217.99,3215.76,3217.05,815072.0
1764818040,3217.06,3218.78,3217.05,3217.12,435334.0
1764818100,3217.35,3218.5,3212.96,3214.03,1306116.0
1764818160,3213.97,3218.66,3213.76,3218.66,697610.0
1764818220,3218.66,3219.06,3212.15,3212.9,546448.0
1764818280,3213.03,3214.97,3213.0,3214.47,422420.0
1764818340,3214.47,3215.66,3211.5,3211.88,979982.0
1764818400,3211.88,3213.09,3210.04,3212.68,756808.0
1764818460,3211.96,3212.68,3209.62,3211.12,729092.0
1764818520,3211.04,3214.91,3210.77,3213.61,504518.0
1764818580,3213.15,3213.15,3211.04,3212.6,601306.0
1764818640,3212.58,3216.51,3211.36,3215.78,705054.0
1764818700,3215.78,3215.78,3212.87,3213.64,315040.0
1764818760,3213.64,3214.99,3212.79,3214.17,311762.0
1764818820,3214.17,3214.48,3212.27,3212.93,258516.0
1764818880,3212.93,3214.42,3212.93,3213.37,359946.0
1764818940,3213.37,3214.19,3212.04,3213.52,220160.0
1764819000,3213.55,3213.99,3210.79,3212.21,417906.0
1764819060,3212.22,3214.69,3209.87,3209.88,855294.0
1764819120,3210.02,3211.51,3209.0,3210.44,958078.0
1764819180,3210.44,3212.61,3208.18,3208.25,1932488.0
1764819240,3208.25,3208.52,3206.61,3207.67,1021470.0
1764819300,3207.67,3208.47,3206.67,3208.43,609774.0
1764819360,3208.5,3210.0,3207.12,3207.13,548510.0
1764819420,3207.13,3207.13,3204.75,3205.99,1162310.0
1764819480,3205.74,3206.16,3203.55,3205.59,943206.0
1764819540,3205.44,3206.6,3205.43,3206.13,428410.0
1764819600,3206.13,3206.46,3204.81,3205.56,1280586.0
1764819660,3205.56,3206.48,3204.11,3205.38,1609738.0
1764819720,3205.02,3206.31,3204.69,3205.38,832658.0
1764819780,3205.08,3206.26,3205.0,3205.62,478784.0
1764819840,3205.53,3206.24,3205.15,3205.95,441132.0
1764819900,3205.96,3205.96,3204.59,3205.52,559372.0
1764819960,3205.53,3205.72,3204.15,3205.55,259124.0
1764820020,3205.55,3206.68,3205.0,3205.41,636378.0
1764820080,3205.41,3207.01,3205.28,3207.0,492696.0
1764820140,3206.87,3209.76,3206.87,3209.22,1089674.0
1764820200,3209.22,3209.42,3208.0,3208.27,438476.0
1764820260,3208.27,3208.28,3206.89,3207.37,315826.0
1764820320,3207.37,3207.53,3206.79,3207.42,301824.0
1764820380,3207.42,3207.9,3206.46,3207.24,387114.0
1764820440,3207.24,3208.15,3206.84,3207.88,327066.0
1764820500,3207.88,3208.95,3207.87,3208.22,193806.0
1764820560,3208.23,3208.4,3206.71,3208.07,224896.0
1764820620,3208.05,3208.48,3207.11,3208.4,177590.0
1764820680,3208.4,3208.55,3208.08,3208.36,241486.0
1764820740,3208.36,3208.73,3208.03,3208.56,165028.0
1764820800,3208.56,3210.71,3208.51,3210.65,706018.0
1764820860,3210.65,3211.0,3209.49,3210.61,619588.0
1764820920,3210.61,3211.0,3209.71,3210.21,194368.0
1764820980,3210.21,3210.37,3208.75,3210.04,453908.0
1764821040,3210.04,3210.05,3206.0,3209.02,760642.0
1764821100,3209.02,3213.8,3208.0,3212.06,513024.0
1764821160,3212.05,3214.59,3210.24,3210.45,508978.0
1764821220,3210.44,3213.31,3210.24,3211.88,337196.0
1764821280,3212.09,3214.62,3212.09,3213.97,529508.0
1764821340,3213.96,3214.91,3213.6,3214.6,211196.0
1764821400,3214.6,3216.41,3214.6,3215.57,985866.0
1764821460,3215.57,3217.35,3214.95,3217.35,508918.0
1764821520,3217.35,3218.0,3214.0,3214.01,515402.0
1764821580,3214.01,3214.3,3211.26,3211.32,390540.0
1764821640,3211.31,3211.49,3210.21,3210.51,206056.0
1764821700,3210.51,3211.03,3209.39,3211.02,387954.0
1764821760,3211.02,3211.2,3207.84,3207.84,603826.0
1764821820,3207.85,3208.05,3205.2,3205.38,611260.0
1764821880,3205.46,3205.71,3204.0,3205.11,801424.0
1764821940,3204.59,3205.27,3203.84,3204.13,660370.0
1764822000,3204.13,3204.5,3203.77,3203.89,648506.0
1764822060,3203.89,3204.54,3202.42,3203.14,2277880.0
1764822120,3203.11,3204.57,3202.26,3203.79,776474.0
1764822180,3203.55,3204.99,3202.88,3204.63,589436.0
1764822240,3204.63,3204.85,3204.21,3204.22,187598.0
1764822300,3204.22,3205.37,3203.72,3204.96,351862.0
1764822360,3204.96,3208.0,3204.79,3206.04,1354412.0
1764822420,3206.05,3206.34,3204.38,3205.07,318064.0
1764822480,3205.08,3205.55,3205.05,3205.36,381406.0
1764822540,3205.37,3206.46,3205.36,3206.15,399888.0
1764822600,3206.15,3207.5,3206.15,3207.27,631920.0
1764822660,3207.26,3208.49,3207.26,3208.22,462142.0
1764822720,3208.52,3209.55,3208.01,3208.01,670184.0
1764822780,3207.99,3208.02,3206.47,3206.64,584000.0
1764822840,3206.64,3206.7,3203.69,3204.9,580066.0
1764822900,3204.9,3205.83,3204.89,3205.57,309008.0
1764822960,3205.58,3206.21,3204.47,3205.05,390002.0
1764823020,3205.05,3205.05,3202.43,3202.44,696820.0
1764823080,3202.6,3203.22,3202.07,3203.12,1316936.0
1764823140,3203.12,3203.16,3199.11,3199.74,2807510.0
1764823200,3199.73,3201.88,3199.48,3201.08,1021012.0
1764823260,3201.07,3202.66,3200.99,3201.94,961206.0
1764823320,3201.94,3202.6,3196.0,3196.0,2516100.0
1764823380,3195.75,3196.8,3193.22,3196.8,3364792.0
1764823440,3196.8,3198.19,3196.21,3196.81,1378526.0
1764823500,3196.8,3197.74,3195.96,3196.43,1116648.0
1764823560,3196.44,3196.49,3195.36,3196.48,1226358.0
1764823620,3196.19,3196.2,3192.32,3192.58,2102596.0
1764823680,3192.7,3192.95,3188.63,3188.9,4298386.0
1764823740,3188.74,3190.32,3188.67,3189.37,1916274.0
1764823800,3189.38,3191.55,3189.37,3190.94,1920892.0
1764823860,3190.95,3190.95,3187.79,3188.02,4569384.0
1764823920,3188.02,3188.64,3187.36,3187.97,1000368.0
1764823980,3187.98,3190.81,3186.11,3190.32,4832644.0
1764824040,3190.32,3193.07,3190.01,3190.91,1660880.0
1764824100,3191.38,3193.45,3191.33,3193.1,776484.0
1764824160,3193.0,3193.6,3192.65,3192.69,886610.0
1764824220,3192.48,3192.96,3190.19,3190.23,606058.0
1764824280,3190.24,3190.24,3188.76,3188.95,877450.0
1764824340,3188.95,3190.84,3188.94,3190.83,2564932.0
1764824400,3190.83,3192.48,3190.55,3191.99,898714.0
1764824460,3192.03,3192.4,3188.47,3188.47,1058886.0
1764824520,3188.48,3191.0,3188.47,3191.0,474422.0
1764824580,3191.0,3191.0,3189.43,3189.44,380948.0
1764824640,3189.43,3191.52,3189.43,3191.03,478024.0
1764824700,3191.03,3193.23,3188.86,3189.02,1677428.0
1764824760,3189.02,3189.08,3188.09,3188.46,630228.0
1764824820,3188.43,3188.43,3186.86,3186.86,675004.0
1764824880,3187.01,3188.02,3186.86,3187.7,1062544.0
1764824940,3187.7,3188.03,3186.34,3186.98,801562.0
1764825000,3186.94,3187.56,3185.36,3186.11,2370138.0
1764825060,3186.07,3186.64,3183.87,3183.88,4012590.0
1764825120,3183.6,3188.88,3183.08,3188.78,1898184.0
1764825180,3189.0,3189.13,3185.0,3185.0,810392.0
1764825240,3185.0,3187.7,3185.0,3186.78,769684.0
1764825300,3186.77,3188.8,3186.77,3187.46,794788.0
1764825360,3187.45,3187.53,3185.0,3185.1,636122.0
1764825420,3185.09,3185.29,3178.43,3181.99,3133122.0
1764825480,3181.99,3182.33,3180.57,3181.93,2463852.0
1764825540,3181.99,3183.0,3180.53,3180.88,2158544.0
1764825600,3180.88,3182.14,3180.88,3181.63,1236004.0
1764825660,3181.64,3181.7,3179.66,3179.98,3012320.0
1764825720,3179.51,3181.36,3179.47,3180.31,822172.0
1764825780,3180.27,3181.28,3179.78,3180.22,1020042.0
1764825840,3180.23,3184.55,3180.22,3184.1,1457760.0
1764825900,3184.11,3187.36,3184.1,3186.93,1488270.0
1764825960,3186.92,3188.29,3186.64,3188.28,1015224.0
1764826020,3188.29,3189.61,3188.17,3189.21,841236.0
1764826080,3189.22,3190.32,3188.93,3189.56,1091184.0
1764826140,3189.57,3193.6,3189.56,3191.28,2941264.0
1764826200,3191.24,3191.31,3189.04,3190.04,1438484.0
1764826260,3190.04,3190.04,3186.82,3187.12,559470.0
1764826320,3187.11,3187.11,3184.08,3186.99,657160.0
1764826380,3187.0,3187.0,3185.94,3186.3,345500.0
1764826440,3186.43,3187.82,3185.73,3186.01,378676.0
1764826500,3186.01,3186.01,3181.15,3182.45,1516262.0
1764826560,3182.49,3182.88,3180.0,3182.47,1411468.0
1764826620,3182.47,3184.33,3182.41,3183.64,459758.0
1764826680,3183.74,3184.71,3183.7,3183.75,576924.0
1764826740,3183.76,3184.48,3180.55,3182.91,1382040.0
1764826800,3182.91,3183.36,3182.31,3182.36,322552.0
1764826860,3182.36,3183.28,3182.14,3182.14,504870.0
1764826920,3182.15,3183.83,3182.05,3183.01,693272.0
1764826980,3183.0,3186.62,3182.0,3182.27,2187948.0
1764827040,3182.27,3182.28,3180.59,3180.6,1057798.0
1764827100,3180.39,3181.63,3180.18,3181.63,1181868.0
1764827160,3181.62,3181.9,3181.15,3181.9,656456.0
1764827220,3181.9,3181.9,3181.25,3181.61,401530.0
1764827280,3181.61,3181.62,3180.0,3180.0,522174.0
1764827340,3180.0,3180.2,3178.48,3178.57,1557036.0
1764827400,3178.57,3178.58,3174.69,3174.75,8194124.0
1764827460,3174.47,3175.0,3169.78,3172.52,6199800.0
1764827520,3172.52,3174.71,3172.52,3173.37,1855854.0
1764827580,3173.38,3178.87,3173.38,3178.4,1891904.0
1764827640,3178.58,3181.09,3178.29,3178.89,1636670.0
1764827700,3178.89,3183.21,3178.89,3183.21,1205672.0
1764827760,3183.35,3184.4,3182.73,3182.82,1024750.0
1764827820,3182.82,3182.82,3182.0,3182.15,750760.0
1764827880,3182.15,3183.57,3181.82,3183.14,798394.0
1764827940,3183.14,3184.47,3183.14,3183.96,617704.0
1764828000,3183.99,3186.75,3183.99,3185.59,1564598.0
1764828060,3185.44,3185.61,3183.93,3184.46,614384.0
1764828120,3184.46,3185.49,3183.23,3184.07,489792.0
1764828180,3184.06,3186.6,3181.54,3181.72,688140.0
1764828240,3181.73,3182.97,3179.44,3179.44,510644.0
1764828300,3179.49,3182.89,3179.48,3182.84,1573980.0
1764828360,3182.84,3184.17,3182.39,3182.94,356776.0
1764828420,3183.15,3184.19,3182.5,3182.5,249658.0
1764828480,3182.5,3182.5,3181.0,3182.14,255838.0
1764828540,3182.13,3183.0,3181.29,3181.81,329914.0
1764828600,3182.0,3184.95,3181.81,3184.5,1223362.0
1764828660,3184.5,3185.52,3183.21,3183.21,816714.0
1764828720,3183.21,3184.43,3182.57,3184.09,577478.0
1764828780,3184.09,3185.41,3184.09,3185.4,570550.0
1764828840,3185.4,3185.43,3184.5,3184.96,317378.0
1764828900,3185.18,3187.87,3184.62,3187.67,1047602.0
1764828960,3187.46,3187.46,3185.69,3186.4,915524.0
1764829020,3186.4,3188.78,3184.92,3185.91,1381284.0
1764829080,3186.4,3188.66,3186.4,3188.19,953832.0
1764829140,3188.2,3188.35,3187.16,3187.17,510406.0
1764829200,3187.16,3188.16,3186.0,3187.54,1584126.0
1764829260,3187.4,3207.45,3187.38,3196.29,12517104.0
1764829320,3196.24,3196.24,3193.12,3193.84,1468116.0
1764829380,3193.83,3194.36,3193.3,3193.31,725762.0
1764829440,3193.31,3194.03,3193.06,3193.27,633712.0
1764829500,3193.27,3198.88,3193.27,3198.61,2609330.0
1764829560,3198.6,3202.71,3198.02,3201.43,5193202.0
1764829620,3201.41,3202.13,3200.14,3201.08,1541476.0
1764829680,3201.08,3201.78,3200.96,3200.97,901038.0
1764829740,3200.83,3201.44,3200.31,3201.09,1135258.0
1764829800,3202.01,3207.73,3202.01,3205.28,5554252.0
1764829860,3205.27,3208.47,3205.04,3205.28,1452572.0
1764829920,3205.28,3207.52,3205.13,3206.34,1160608.0
1764829980,3206.33,3211.12,3206.33,3209.82,2970148.0
1764830040,3209.82,3215.0,3209.56,3214.19,3166836.0
1764830100,3214.04,3219.0,3213.55,3215.91,3830412.0
1764830160,3216.01,3216.02,3211.76,3214.5,1743760.0
1764830220,3214.51,3215.94,3211.21,3211.84,1135614.0
1764830280,3211.69,3212.92,3211.52,3212.34,741274.0
1764830340,3212.58,3212.81,3210.81,3211.2,1132500.0
1764830400,3211.2,3212.41,3210.86,3212.41,1243546.0
1764830460,3212.46,3215.32,3211.22,3213.39,891084.0
1764830520,3213.49,3215.47,3211.46,3214.87,1307746.0
1764830580,3214.86,3214.86,3207.0,3207.71,4643972.0
1764830640,3207.71,3208.66,3205.06,3206.34,2574590.0
1764830700,3206.35,3208.06,3205.62,3207.25,1088688.0
1764830760,3207.25,3207.25,3204.32,3205.25,1481226.0
1764830820,3205.25,3206.3,3203.0,3204.06,1172084.0
1764830880,3204.07,3204.84,3203.59,3203.59,850392.0
1764830940,3203.59,3207.16,3203.11,3206.77,1579960.0
1764831000,3206.65,3210.96,3206.53,3208.47,1981898.0
1764831060,3208.12,3209.71,3208.12,3208.46,1058152.0
1764831120,3208.47,3208.47,3205.24,3205.24,489120.0
1764831180,3205.24,3205.78,3204.22,3205.26,853768.0
1764831240,3205.38,3206.46,3204.93,3205.99,278534.0
1764831300,3205.91,3206.12,3205.1,3205.69,200194.0
1764831360,3205.69,3205.69,3204.4,3205.0,231470.0
1764831420,3205.09,3205.33,3204.9,3205.0,256682.0
1764831480,3205.01,3205.01,3202.56,3203.79,498200.0
1764831540,3204.3,3204.3,3203.22,3203.83,250066.0
1764831600,3203.81,3204.78,3201.72,3201.73,607842.0
1764831660,3201.57,3202.0,3199.19,3199.86,1371688.0
1764831720,3199.82,3201.16,3197.79,3198.65,2957970.0
1764831780,3198.65,3199.87,3198.18,3198.5,888716.0
1764831840,3198.5,3199.9,3198.5,3199.65,620338.0
1764831900,3199.64,3199.64,3197.75,3197.75,959594.0
1764831960,3197.76,3197.76,3195.76,3195.89,924960.0
1764832020,3195.88,3201.71,3195.3,3200.58,1611808.0
1764832080,3200.23,3200.45,3198.3,3200.44,1418926.0
1764832140,3200.22,3200.23,3194.08,3194.09,805434.0
1764832200,3194.08,3197.09,3193.88,3194.64,2277292.0
1764832260,3194.65,3194.65,3189.21,3190.69,3752160.0
1764832320,3190.69,3190.69,3180.44,3183.29,6725582.0
1764832380,3183.7,3185.71,3181.72,3184.79,3145506.0
1764832440,3184.35,3189.17,3184.28,3188.71,2759226.0
1764832500,3188.67,3188.68,3185.26,3185.26,996256.0
1764832560,3185.26,3187.7,3185.04,3187.44,1057500.0
1764832620,3187.44,3187.72,3185.52,3186.32,710424.0
1764832680,3186.32,3195.39,3186.16,3194.91,4389844.0
1764832740,3194.95,3201.73,3192.35,3201.01,8616760.0
1764832800,3201.01,3201.36,3196.63,3197.09,1767810.0
1764832860,3197.09,3198.03,3196.92,3198.01,486818.0
1764832920,3198.01,3198.01,3192.92,3192.92,1104206.0
1764832980,3192.91,3195.0,3192.86,3194.14,382184.0
1764833040,3194.14,3195.6,3193.51,3194.57,331412.0
1764833100,3194.57,3197.44,3194.56,3197.43,271824.0
1764833160,3197.44,3198.94,3197.43,3197.51,383072.0
1764833220,3197.23,3198.49,3195.69,3196.6,658416.0
1764833280,3196.6,3196.6,3195.85,3195.86,142256.0
1764833340,3195.85,3196.04,3195.03,3195.3,326480.0
1764833400,3195.3,3196.05,3194.18,3194.18,541032.0
1764833460,3194.18,3198.57,3193.39,3197.43,1939008.0
1764833520,3197.43,3197.67,3196.15,3197.42,410132.0
1764833580,3197.42,3197.42,3196.46,3197.08,282734.0
1764833640,3197.07,3197.76,3195.59,3195.98,526920.0
1764833700,3196.12,3197.75,3196.11,3196.68,427274.0
1764833760,3196.68,3198.0,3196.3,3197.58,325534.0
1764833820,3197.57,3199.63,3197.54,3198.44,759774.0
1764833880,3198.44,3199.39,3197.51,3199.39,615082.0
1764833940,3199.39,3199.39,3196.52,3197.33,290462.0
1764834000,3197.33,3199.2,3197.33,3198.9,275608.0
1764834060,3198.82,3199.01,3197.9,3198.99,266122.0
1764834120,3199.0,3201.24,3198.0,3198.01,1074922.0
1764834180,3198.01,3198.01,3196.12,3197.1,382168.0
1764834240,3197.07,3197.16,3196.4,3196.42,409220.0
1764834300,3196.41,3197.06,3196.0,3196.01,237736.0
1764834360,3196.01,3196.11,3194.0,3194.12,629832.0
1764834420,3194.0,3194.51,3192.48,3192.74,436536.0
1764834480,3192.73,3192.74,3190.43,3191.06,1173656.0
1764834540,3191.06,3192.56,3191.06,3192.0,274088.0
1764834600,3191.99,3192.87,3191.99,3192.62,265148.0
1764834660,3192.41,3193.0,3190.62,3190.7,292998.0
1764834720,3190.68,3193.2,3190.41,3192.21,527886.0
1764834780,3192.21,3192.22,3191.0,3191.0,261880.0
1764834840,3191.01,3191.02,3190.05,3190.09,305774.0
1764834900,3190.02,3190.15,3187.62,3187.62,1208806.0
1764834960,3187.62,3189.84,3187.62,3189.3,572666.0
1764835020,3189.29,3189.65,3189.17,3189.3,257152.0
1764835080,3189.31,3190.3,3189.25,3190.29,637482.0
1764835140,3190.3,3190.64,3189.07,3189.07,647044.0
1764835200,3189.08,3189.96,3185.64,3185.64,1037190.0
1764835260,3185.28,3188.34,3183.52,3186.79,1370342.0
1764835320,3186.8,3190.97,3186.8,3190.69,783196.0
1764835380,3190.68,3193.95,3190.68,3193.95,1083584.0
1764835440,3193.95,3195.88,3193.69,3194.84,905690.0
1764835500,3194.84,3194.85,3191.48,3191.48,2009650.0
1764835560,3191.44,3191.49,3188.14,3188.14,1028910.0
1764835620,3188.14,3189.0,3187.69,3188.11,497210.0
1764835680,3188.1,3189.0,3185.1,3185.32,849200.0
1764835740,3185.33,3185.44,3181.13,3181.97,2168494.0
1764835800,3181.97,3183.03,3179.39,3179.89,1659164.0
1764835860,3179.89,3181.58,3176.59,3177.15,2424180.0
1764835920,3176.73,3179.26,3176.71,3178.89,1437664.0
1764835980,3178.9,3178.9,3174.09,3176.0,1978468.0
1764836040,3176.01,3178.61,3175.53,3178.61,1596036.0
1764836100,3178.6,3179.83,3177.52,3179.82,983656.0
1764836160,3179.82,3184.22,3179.82,3182.62,1749160.0
1764836220,3182.0,3183.73,3181.76,3183.0,559006.0
1764836280,3183.01,3183.01,3181.83,3182.74,487154.0
1764836340,3182.74,3183.89,3181.16,3183.88,527426.0
1764836400,3183.89,3185.54,3183.88,3185.2,639594.0
1764836460,3185.21,3185.44,3183.17,3183.64,687200.0
1764836520,3183.64,3184.82,3183.06,3184.56,347124.0
1764836580,3184.57,3184.57,3182.28,3182.28,586988.0
1764836640,3182.28,3184.07,3182.0,3182.01,147676.0
1764836700,3182.01,3183.33,3182.01,3182.4,301626.0
1764836760,3182.4,3183.16,3179.57,3182.18,882918.0
1764836820,3182.18,3182.23,3179.5,3179.5,630450.0
1764836880,3179.51,3181.41,3179.5,3181.41,281760.0
1764836940,3181.41,3181.68,3178.36,3179.0,943090.0
1764837000,3178.37,3178.38,3176.0,3176.74,1597816.0
1764837060,3176.86,3177.53,3174.81,3175.68,1363874.0
1764837120,3175.69,3177.96,3175.01,3177.43,1117134.0
1764837180,3177.42,3178.97,3177.12,3178.23,413424.0
1764837240,3178.23,3180.05,3178.05,3180.05,421000.0
1764837300,3180.04,3183.6,3180.04,3183.6,588760.0
1764837360,3184.78,3186.19,3181.63,3182.98,1212326.0
1764837420,3182.98,3183.58,3181.7,3183.34,451860.0
1764837480,3183.35,3184.96,3182.32,3182.46,503864.0
1764837540,3182.61,3185.57,3182.6,3185.03,330236.0
1764837600,3185.01,3189.72,3184.4,3188.16,2452418.0
1764837660,3188.32,3188.81,3188.0,3188.01,1635194.0
1764837720,3188.01,3190.45,3188.01,3189.12,1496812.0
1764837780,3189.12,3189.22,3186.36,3187.29,1666658.0
1764837840,3187.29,3188.07,3187.29,3188.07,176118.0
1764837900,3188.07,3188.26,3185.48,3186.5,383878.0
1764837960,3186.49,3188.52,3186.37,3186.68,497976.0
1764838020,3186.51,3188.0,3186.51,3187.57,342106.0
1764838080,3187.56,3188.45,3185.3,3186.09,618758.0
1764838140,3186.09,3187.0,3185.0,3185.0,165508.0
1764838200,3185.0,3185.0,3182.2,3182.2,694434.0
1764838260,3182.21,3182.49,3180.47,3180.51,584810.0
1764838320,3180.51,3181.26,3179.34,3181.26,1200292.0
1764838380,3181.26,3181.76,3180.3,3180.58,254502.0
1764838440,3180.57,3180.58,3178.87,3179.69,425960.0
1764838500,3179.68,3180.2,3179.34,3179.64,221322.0
1764838560,3179.63,3181.34,3179.23,3180.78,582026.0
1764838620,3180.79,3181.02,3179.43,3179.58,316432.0
1764838680,3179.59,3180.94,3179.15,3180.94,301720.0
1764838740,3180.94,3183.03,3180.93,3183.01,735096.0
1764838800,3183.96,3185.79,3181.71,3181.71,2035778.0
1764838860,3181.71,3183.33,3181.71,3181.82,474300.0
1764838920,3181.81,3184.25,3181.81,3184.14,464564.0
1764838980,3184.14,3184.57,3183.21,3183.46,293060.0
1764839040,3183.46,3185.84,3183.46,3184.66,852630.0
1764839100,3184.67,3187.79,3184.27,3187.64,822396.0
1764839160,3187.67,3194.66,3187.66,3194.07,3494692.0
1764839220,3194.46,3194.9,3191.97,3193.6,1584934.0
1764839280,3193.6,3195.54,3192.03,3192.04,2208366.0
1764839340,3192.7,3197.63,3192.7,3195.59,1282282.0
1764839400,3195.58,3197.75,3194.59,3195.35,1388772.0
1764839460,3195.19,3196.0,3193.32,3193.78,641440.0
1764839520,3193.6,3194.7,3193.14,3194.1,588974.0
1764839580,3194.11,3194.32,3192.95,3193.32,547290.0
1764839640,3193.42,3193.42,3191.07,3191.23,1116166.0
1764839700,3191.23,3191.28,3190.57,3191.0,401722.0
1764839760,3191.01,3192.51,3190.36,3191.98,546484.0
1764839820,3191.97,3191.98,3185.18,3185.21,1107736.0
1764839880,3185.61,3187.89,3185.61,3187.83,521678.0
1764839940,3187.83,3188.57,3187.0,3187.01,341370.0
1764840000,3187.26,3189.01,3187.25,3188.29,670074.0
1764840060,3188.3,3192.51,3188.3,3191.99,552332.0
1764840120,3191.99,3193.0,3190.89,3192.71,465082.0
1764840180,3192.71,3194.35,3192.07,3192.08,674118.0
1764840240,3192.08,3193.79,3192.0,3193.19,386898.0
1764840300,3193.2,3194.0,3193.19,3193.32,203318.0
1764840360,3193.33,3193.72,3192.77,3193.72,204912.0
1764840420,3193.72,3195.0,3193.71,3194.16,267576.0
1764840480,3194.15,3194.16,3191.87,3192.15,265710.0
1764840540,3192.15,3194.0,3192.15,3193.83,197660.0
1764840600,3193.95,3197.2,3193.83,3194.74,861792.0
1764840660,3194.73,3196.36,3194.73,3196.36,411860.0
1764840720,3196.35,3199.0,3196.35,3198.99,819080.0
1764840780,3198.84,3199.6,3197.26,3199.6,999908.0
1764840840,3199.59,3199.6,3198.04,3198.73,726148.0
1764840900,3198.44,3199.06,3198.27,3198.41,256022.0
1764840960,3198.28,3199.65,3198.04,3198.78,459842.0
1764841020,3198.79,3201.88,3196.53,3199.98,1692282.0
1764841080,3199.98,3203.38,3199.44,3203.18,1428306.0
1764841140,3203.1,3204.66,3201.11,3201.11,3282078.0
1764841200,3201.0,3201.68,3200.52,3201.3,1253716.0
1764841260,3201.3,3202.69,3200.19,3201.6,464430.0
1764841320,3201.6,3201.98,3199.38,3199.77,539124.0
1764841380,3199.77,3203.6,3199.77,3203.54,429584.0
1764841440,3203.6,3207.38,3202.12,3206.66,5064894.0
1764841500,3206.67,3206.67,3203.28,3203.81,2291332.0
1764841560,3203.81,3205.27,3203.15,3204.15,977980.0
1764841620,3204.43,3204.43,3201.56,3201.56,648518.0
1764841680,3201.81,3203.0,3200.85,3201.43,441534.0
1764841740,3201.43,3201.98,3200.0,3201.11,968708.0
1764841800,3201.11,3204.64,3201.11,3203.01,986966.0
1764841860,3203.01,3204.04,3202.61,3204.03,736304.0
1764841920,3204.04,3204.07,3201.58,3201.58,297538.0
1764841980,3201.38,3204.33,3201.38,3203.67,816978.0
1764842040,3203.68,3204.61,3202.74,3204.35,457044.0
1764842100,3204.35,3204.35,3199.79,3201.33,1104040.0
1764842160,3201.66,3202.08,3199.31,3199.31,325712.0
1764842220,3199.32,3200.53,3199.31,3200.13,362606.0
1764842280,3200.14,3200.15,3198.82,3199.14,694458.0
1764842340,3199.15,3199.15,3198.01,3198.64,490500.0
1764842400,3198.88,3200.19,3198.88,3200.15,642640.0
1764842460,3200.16,3202.64,3200.01,3200.31,627858.0
1764842520,3200.31,3201.75,3198.1,3198.11,355958.0
1764842580,3198.11,3199.99,3198.1,3199.5,299902.0
1764842640,3199.35,3201.6,3199.05,3201.6,588890.0
1764842700,3201.59,3201.59,3199.07,3199.07,251918.0
1764842760,3199.06,3199.07,3194.6,3197.57,1362954.0
1764842820,3197.58,3197.58,3196.0,3196.01,383456.0
1764842880,3196.01,3198.81,3196.0,3198.57,293836.0
1764842940,3198.57,3199.67,3195.77,3199.66,578616.0
1764843000,3199.66,3200.58,3197.63,3197.63,629952.0
1764843060,3197.35,3199.11,3196.11,3198.77,477912.0
1764843120,3198.78,3198.78,3197.21,3197.57,169048.0
1764843180,3197.57,3198.82,3196.85,3197.09,525872.0
1764843240,3197.08,3197.1,3196.2,3197.09,367564.0
1764843300,3197.09,3197.09,3193.28,3194.43,646474.0
1764843360,3194.34,3195.56,3193.63,3194.82,391080.0
1764843420,3194.82,3196.31,3193.64,3196.3,393276.0
1764843480,3196.45,3196.46,3194.65,3194.66,623828.0
1764843540,3194.67,3194.67,3191.45,3191.89,931302.0
1764843600,3191.9,3193.54,3191.9,3192.95,839128.0
1764843660,3192.94,3199.49,3192.94,3199.12,1247538.0
1764843720,3199.11,3199.11,3196.79,3197.76,594150.0
1764843780,3197.76,3199.0,3196.57,3196.57,450136.0
1764843840,3196.57,3198.07,3196.07,3196.07,200762.0
1764843900,3195.8,3196.59,3195.19,3195.67,337026.0
1764843960,3195.67,3197.75,3195.66,3197.74,130186.0
1764844020,3197.75,3197.83,3197.07,3197.83,117104.0
1764844080,3197.82,3199.51,3196.06,3196.29,426194.0
1764844140,3196.3,3196.53,3196.15,3196.46,136824.0
1764844200,3196.46,3196.51,3195.07,3195.08,283796.0
1764844260,3195.07,3196.12,3194.21,3195.75,350418.0
1764844320,3196.24,3196.69,3195.61,3195.7,223512.0
1764844380,3195.7,3195.71,3193.34,3195.6,369648.0
1764844440,3195.6,3198.18,3195.6,3196.02,284560.0
1764844500,3195.21,3196.5,3194.53,3196.03,483414.0
1764844560,3196.03,3196.04,3195.0,3195.01,109352.0
1764844620,3195.0,3196.14,3194.08,3196.14,436866.0
1764844680,3196.13,3196.13,3194.68,3194.69,141334.0
1764844740,3194.69,3195.0,3193.12,3194.48,412570.0
1764844800,3194.12,3194.45,3193.13,3193.22,254440.0
1764844860,3193.13,3193.13,3191.77,3191.83,663236.0
1764844920,3191.83,3193.96,3191.83,3193.74,290886.0
1764844980,3193.73,3194.46,3193.0,3193.12,226302.0
1764845040,3193.13,3193.23,3189.78,3191.98,1341454.0
1764845100,3192.42,3194.38,3191.97,3192.04,439734.0
1764845160,3192.05,3192.05,3188.48,3190.49,678388.0
1764845220,3190.48,3190.49,3188.09,3189.16,805732.0
1764845280,3189.31,3191.31,3189.01,3190.0,677824.0
1764845340,3189.99,3190.0,3185.88,3186.97,1445460.0
1764845400,3186.98,3187.78,3185.64,3185.72,660318.0
1764845460,3185.73,3187.05,3185.03,3187.04,773016.0
1764845520,3186.85,3186.86,3184.06,3185.96,1064962.0
1764845580,3185.95,3185.96,3183.62,3184.86,730788.0
1764845640,3184.86,3186.9,3184.76,3186.76,540056.0
1764845700,3186.75,3187.11,3186.15,3187.1,343282.0
1764845760,3187.09,3188.05,3186.55,3187.57,647028.0
1764845820,3187.56,3188.6,3187.56,3187.79,682894.0
1764845880,3187.76,3187.76,3186.59,3186.6,533116.0
1764845940,3186.61,3187.29,3186.6,3187.29,142818.0
1764846000,3187.28,3187.29,3183.55,3185.14,1316612.0
1764846060,3185.14,3186.15,3184.64,3186.15,243244.0
1764846120,3186.15,3187.3,3185.25,3185.55,381790.0
1764846180,3185.55,3186.23,3185.0,3185.73,223998.0
1764846240,3185.78,3187.0,3185.52,3186.89,249452.0
1764846300,3186.89,3186.89,3182.46,3183.89,1088636.0
1764846360,3183.86,3184.54,3183.27,3184.54,831130.0
1764846420,3184.54,3187.27,3184.35,3184.35,527300.0
1764846480,3184.08,3186.73,3184.07,3185.34,586852.0
1764846540,3185.34,3188.81,3185.33,3187.98,573230.0
1764846600,3187.98,3188.08,3186.5,3188.07,451590.0
1764846660,3188.08,3188.8,3187.0,3188.8,259008.0
1764846720,3188.8,3191.26,3188.57,3190.68,730868.0
1764846780,3190.69,3190.97,3189.09,3189.45,777042.0
1764846840,3189.46,3190.72,3188.83,3190.28,316732.0
1764846900,3190.29,3190.57,3189.56,3190.35,234790.0
1764846960,3190.37,3191.01,3190.14,3190.15,256908.0
1764847020,3190.16,3190.16,3187.66,3187.67,1102640.0
1764847080,3187.67,3189.81,3187.33,3189.57,1176964.0
1764847140,3189.57,3189.72,3188.09,3188.87,518790.0
1764847200,3188.87,3188.87,3186.05,3186.06,307558.0
1764847260,3186.06,3187.73,3184.51,3187.72,644384.0
1764847320,3187.72,3190.3,3185.41,3185.49,442234.0
1764847380,3185.46,3186.32,3185.0,3185.58,364692.0
1764847440,3185.58,3187.08,3185.39,3187.08,257676.0
1764847500,3187.07,3187.38,3185.01,3185.01,805934.0
1764847560,3185.0,3185.01,3183.08,3184.4,1129064.0
1764847620,3184.4,3188.97,3184.4,3187.59,668486.0
1764847680,3187.6,3189.12,3187.31,3188.6,641022.0
1764847740,3188.6,3190.02,3188.21,3190.02,624406.0
1764847800,3190.02,3193.66,3189.55,3192.14,1410876.0
1764847860,3191.81,3193.27,3191.29,3191.31,373842.0
1764847920,3191.31,3191.75,3185.24,3185.61,1285092.0
1764847980,3185.09,3185.92,3183.37,3183.37,1208324.0
1764848040,3183.19,3184.22,3177.99,3179.62,3815590.0
1764848100,3179.37,3184.24,3177.9,3184.24,2680740.0
1764848160,3183.43,3185.51,3182.54,3184.97,1151308.0
1764848220,3184.97,3184.97,3180.45,3180.96,1263340.0
1764848280,3180.95,3182.09,3179.91,3181.63,601578.0
1764848340,3181.63,3182.69,3181.28,3182.69,334536.0
1764848400,3182.69,3182.69,3179.47,3180.03,493536.0
1764848460,3180.03,3180.42,3176.37,3179.68,2142902.0
1764848520,3179.66,3180.99,3179.11,3179.86,713068.0
1764848580,3179.87,3181.04,3179.01,3180.89,644558.0
1764848640,3180.89,3180.9,3180.05,3180.71,367594.0
1764848700,3180.71,3181.01,3177.58,3178.66,1403352.0
1764848760,3178.66,3180.46,3178.41,3180.0,432964.0
1764848820,3179.63,3181.02,3179.63,3180.68,652846.0
1764848880,3180.67,3183.97,3180.67,3183.97,732100.0
1764848940,3183.97,3186.17,3182.96,3184.77,1502462.0
1764849000,3184.75,3185.35,3182.86,3183.41,448198.0
1764849060,3183.4,3184.44,3182.95,3184.08,498096.0
1764849120,3184.08,3185.05,3184.07,3185.01,289780.0
1764849180,3185.02,3185.81,3185.02,3185.69,850156.0
1764849240,3185.69,3187.12,3185.07,3187.05,716760.0
1764849300,3187.05,3187.06,3185.27,3185.28,413974.0
1764849360,3185.28,3185.95,3184.65,3184.65,241516.0
1764849420,3184.65,3184.65,3182.52,3183.24,346576.0
1764849480,3183.23,3185.08,3183.23,3184.67,433140.0
1764849540,3184.67,3185.42,3184.06,3185.08,193522.0
1764849600,3185.08,3185.09,3184.08,3184.33,659522.0
1764849660,3184.32,3188.0,3184.32,3187.55,383944.0
1764849720,3187.55,3188.57,3187.02,3188.56,566536.0
1764849780,3188.56,3190.86,3188.56,3190.4,946926.0
1764849840,3190.4,3190.47,3187.81,3187.82,778942.0
1764849900,3187.66,3190.32,3187.1,3189.5,690454.0
1764849960,3189.51,3189.6,3188.15,3189.49,366780.0
1764850020,3189.49,3189.49,3186.13,3186.98,663194.0
1764850080,3186.98,3189.51,3186.97,3188.58,308158.0
1764850140,3188.58,3188.59,3187.7,3188.33,654804.0
1764850200,3188.33,3188.33,3187.09,3187.09,334742.0
1764850260,3187.09,3188.31,3186.51,3186.51,934510.0
1764850320,3186.38,3190.97,3186.38,3190.39,706698.0
1764850380,3190.38,3190.96,3189.56,3189.8,835188.0
1764850440,3189.8,3190.66,3188.68,3188.68,311770.0
1764850500,3188.68,3191.59,3188.68,3191.18,911968.0
1764850560,3191.18,3191.18,3188.04,3188.05,711912.0
1764850620,3188.05,3188.05,3185.34,3187.1,649532.0
1764850680,3187.11,3187.77,3185.72,3185.72,473856.0
1764850740,3185.73,3186.9,3182.52,3182.73,851576.0
1764850800,3182.94,3183.09,3180.25,3180.32,1705026.0
1764850860,3180.32,3180.32,3176.47,3177.39,2422178.0
1764850920,3177.4,3178.03,3176.88,3177.04,1392480.0
1764850980,3176.88,3178.3,3176.23,3177.42,1792056.0
1764851040,3177.42,3179.02,3176.1,3178.0,1303452.0
1764851100,3178.0,3178.66,3176.88,3177.51,693726.0
1764851160,3177.27,3178.44,3177.12,3177.35,1089128.0
1764851220,3177.35,3178.2,3176.44,3178.19,1222236.0
1764851280,3178.19,3178.19,3177.15,3177.47,1464392.0
1764851340,3177.47,3178.1,3177.43,3178.1,422736.0
1764851400,3178.1,3178.65,3176.2,3178.56,818772.0
1764851460,3178.55,3178.75,3177.0,3177.72,365564.0
1764851520,3177.73,3179.02,3177.73,3178.16,549732.0
1764851580,3178.18,3180.66,3178.18,3178.61,937402.0
1764851640,3178.6,3180.0,3178.36,3178.83,350488.0
1764851700,3178.83,3181.77,3177.7,3181.09,938616.0
1764851760,3181.09,3182.58,3180.51,3181.32,680902.0
1764851820,3181.33,3183.3,3181.13,3182.27,853246.0
1764851880,3182.27,3182.28,3179.2,3179.31,640654.0
1764851940,3179.31,3179.31,3178.3,3179.16,487362.0
1764852000,3179.16,3180.29,3179.15,3180.28,511860.0
1764852060,3180.71,3186.41,3180.7,3184.56,1175204.0
1764852120,3184.56,3184.58,3181.5,3181.51,374292.0
1764852180,3181.51,3182.77,3181.3,3182.76,340712.0
1764852240,3182.77,3182.77,3181.5,3182.22,343326.0
1764852300,3182.22,3183.81,3181.14,3183.16,534484.0
1764852360,3183.16,3183.16,3181.71,3181.97,351660.0
1764852420,3181.97,3182.4,3181.0,3181.01,323032.0
1764852480,3181.01,3181.92,3178.25,3179.21,1100086.0
1764852540,3179.22,3179.22,3176.58,3177.45,614300.0
1764852600,3177.46,3180.3,3177.45,3178.89,312064.0
1764852660,3178.89,3178.9,3177.25,3178.33,287602.0
1764852720,3178.33,3179.59,3178.23,3179.06,322592.0
1764852780,3179.06,3179.27,3176.28,3176.28,386110.0
1764852840,3176.28,3177.81,3176.27,3177.16,515872.0
1764852900,3177.16,3178.78,3177.16,3178.0,247878.0
1764852960,3178.0,3178.82,3176.94,3176.95,862924.0
1764853020,3176.93,3177.07,3173.17,3173.78,2262346.0
1764853080,3173.26,3174.93,3171.72,3174.01,2321618.0
1764853140,3174.01,3175.42,3173.7,3175.42,724122.0
1764853200,3175.13,3178.53,3174.02,3178.53,906452.0
1764853260,3178.44,3178.79,3173.86,3173.87,586326.0
1764853320,3173.87,3174.05,3171.49,3172.95,1554778.0
1764853380,3172.84,3173.46,3154.62,3166.35,15487054.0
1764853440,3166.04,3166.98,3158.49,3160.97,10440284.0
1764853500,3161.59,3166.39,3160.92,3161.13,6173670.0
1764853560,3161.06,3165.66,3161.06,3165.26,2721004.0
1764853620,3165.26,3165.64,3161.69,3161.79,2370408.0
1764853680,3161.8,3162.46,3158.48,3160.49,1937506.0
1764853740,3160.27,3161.16,3159.12,3160.29,2435612.0
1764853800,3160.29,3164.5,3159.99,3164.43,1641522.0
1764853860,3164.41,3167.46,3164.12,3167.0,2158228.0
1764853920,3167.34,3167.79,3164.9,3165.45,2140206.0
1764853980,3165.45,3166.33,3163.54,3165.77,1058900.0
1764854040,3165.77,3165.8,3161.48,3162.83,1034422.0
1764854100,3162.84,3165.46,3162.83,3164.3,1225170.0
1764854160,3164.3,3165.0,3162.92,3164.99,658276.0
1764854220,3164.99,3165.49,3163.01,3165.49,606024.0
1764854280,3165.49,3166.78,3165.05,3165.06,917850.0
1764854340,3165.2,3170.58,3165.19,3170.57,1620768.0
1764854400,3170.08,3170.43,3168.2,3169.85,1278450.0
1764854460,3169.96,3171.53,3169.8,3170.51,1346762.0
1764854520,3170.34,3172.83,3170.18,3172.27,1346094.0
1764854580,3172.09,3174.11,3170.6,3173.01,1661628.0
1764854640,3173.2,3184.34,3173.03,3182.68,5518386.0
1764854700,3182.67,3189.55,3180.0,3188.61,4571608.0
1764854760,3188.61,3188.61,3183.39,3187.11,2825358.0
1764854820,3187.11,3187.11,3183.33,3183.33,1595340.0
1764854880,3183.33,3186.25,3183.0,3183.01,1882092.0
1764854940,3183.01,3184.6,3183.0,3184.21,1144482.0
1764855000,3184.21,3184.83,3180.56,3182.63,2329812.0
1764855060,3182.82,3185.81,3180.73,3185.25,2983682.0
1764855120,3185.2,3185.26,3180.28,3183.7,1194174.0
1764855180,3183.71,3187.35,3181.57,3186.13,1434788.0
1764855240,3186.23,3186.23,3180.31,3180.32,1905022.0
1764855300,3180.31,3180.32,3172.8,3173.89,1965188.0
1764855360,3173.89,3177.69,3172.84,3172.93,1728656.0
1764855420,3173.27,3174.36,3172.51,3172.72,1055436.0
1764855480,3172.72,3174.01,3171.02,3173.71,1055474.0
1764855540,3174.0,3179.08,3173.99,3178.75,1025776.0
1764855600,3178.35,3179.67,3177.24,3179.66,764090.0
1764855660,3179.66,3182.35,3179.41,3180.44,1433396.0
1764855720,3180.36,3180.43,3175.68,3176.71,647800.0
1764855780,3176.72,3176.72,3174.0,3175.65,554204.0
1764855840,3175.66,3175.66,3172.78,3173.36,812234.0
1764855900,3173.36,3174.83,3171.39,3171.99,1613490.0
1764855960,3171.99,3172.69,3167.04,3167.9,3646456.0
1764856020,3167.81,3168.36,3167.0,3167.0,1643478.0
1764856080,3167.0,3169.43,3166.02,3167.35,2278494.0
1764856140,3167.35,3169.15,3166.86,3167.41,1212052.0
1764856200,3167.42,3167.88,3166.25,3166.85,1015252.0
1764856260,3166.66,3167.08,3166.01,3166.64,761070.0
1764856320,3166.64,3168.22,3166.26,3168.14,906290.0
1764856380,3168.25,3173.7,3168.16,3171.83,1784224.0
1764856440,3171.83,3172.74,3170.36,3172.73,472052.0
1764856500,3172.73,3174.25,3170.75,3174.15,492680.0
1764856560,3174.25,3175.97,3172.51,3172.83,1095384.0
1764856620,3172.61,3173.84,3171.66,3173.15,580010.0
1764856680,3173.15,3173.15,3170.09,3170.56,440658.0
1764856740,3170.56,3170.82,3168.99,3169.36,386866.0
1764856800,3169.39,3169.78,3167.42,3169.61,1615660.0
1764856860,3169.27,3173.58,3169.02,3173.58,1562174.0
1764856920,3173.25,3173.45,3170.1,3170.11,502680.0
1764856980,3170.1,3173.05,3169.1,3172.78,533748.0
1764857040,3172.78,3172.78,3168.28,3168.28,324804.0
1764857100,3168.29,3170.25,3167.49,3170.25,649294.0
1764857160,3170.25,3171.5,3168.95,3170.32,683086.0
1764857220,3170.33,3174.19,3170.11,3173.79,708128.0
1764857280,3174.02,3178.62,3173.31,3178.62,1780736.0
1764857340,3178.61,3180.69,3178.13,3178.36,1158498.0
1764857400,3178.32,3178.33,3174.49,3174.49,683986.0
1764857460,3174.38,3175.49,3174.02,3174.99,333012.0
1764857520,3174.99,3180.21,3174.99,3176.95,633534.0
1764857580,3176.86,3178.55,3176.65,3178.43,293598.0
1764857640,3178.39,3178.4,3176.14,3177.04,435488.0
1764857700,3177.08,3177.62,3174.75,3177.23,474158.0
1764857760,3177.08,3177.09,3174.57,3174.58,441446.0
1764857820,3174.57,3177.77,3174.57,3176.11,591156.0
1764857880,3176.11,3177.71,3174.74,3177.59,786880.0
1764857940,3177.59,3178.12,3174.88,3175.48,374058.0
1764858000,3175.49,3176.14,3174.28,3176.03,281220.0
1764858060,3176.77,3177.74,3175.88,3177.51,501440.0
1764858120,3177.72,3179.25,3177.32,3177.84,481950.0
1764858180,3177.84,3184.16,3177.59,3181.96,2670824.0
1764858240,3181.89,3181.9,3176.91,3177.75,2192634.0
1764858300,3177.51,3179.4,3177.49,3179.32,376918.0
1764858360,3179.43,3183.23,3179.42,3183.23,811544.0
1764858420,3182.74,3186.11,3182.07,3185.51,1624842.0
1764858480,3185.84,3187.21,3185.7,3185.7,1780728.0
1764858540,3185.52,3185.93,3184.69,3185.19,690550.0
1764858600,3185.36,3185.36,3174.53,3175.58,2520984.0
1764858660,3175.42,3175.42,3170.07,3170.26,2344716.0
1764858720,3170.0,3183.85,3169.02,3183.85,5685112.0
1764858780,3183.52,3183.52,3175.28,3175.85,2097624.0
1764858840,3175.13,3175.14,3168.0,3168.0,2654500.0
1764858900,3168.01,3176.59,3165.38,3176.18,3564374.0
1764858960,3176.09,3182.78,3175.01,3182.09,2632466.0
1764859020,3181.91,3182.1,3174.24,3178.01,1862944.0
1764859080,3178.05,3178.1,3170.04,3172.43,1926456.0
1764859140,3172.43,3175.14,3168.96,3169.5,1788210.0
1764859200,3169.65,3181.32,3169.65,3179.52,1899258.0
1764859260,3178.5,3179.87,3174.37,3175.0,1078166.0
1764859320,3175.01,3176.42,3170.64,3174.25,2670968.0
1764859380,3174.27,3178.71,3171.48,3178.71,972280.0
1764859440,3178.71,3179.55,3175.53,3175.86,620124.0
1764859500,3175.01,3179.42,3175.01,3177.55,1517726.0
1764859560,3178.29,3178.99,3174.04,3176.55,2691520.0
1764859620,3176.31,3178.8,3174.3,3175.76,739704.0
1764859680,3175.95,3179.58,3174.45,3174.61,967614.0
1764859740,3175.15,3176.24,3174.0,3174.0,2531256.0
1764859800,3174.0,3175.23,3171.88,3173.6,3862662.0
1764859860,3173.61,3173.61,3155.0,3155.73,14169720.0
1764859920,3155.71,3158.92,3153.45,3154.91,7318772.0
1764859980,3154.97,3162.68,3154.97,3155.23,3869796.0
1764860040,3155.23,3155.23,3145.21,3149.26,14308222.0
1764860100,3149.21,3156.93,3148.57,3152.52,4796926.0
1764860160,3153.04,3158.92,3150.0,3150.01,4209242.0
1764860220,3150.01,3150.01,3143.57,3144.44,10699842.0
1764860280,3144.02,3146.14,3139.38,3143.26,12323550.0
1764860340,3142.7,3145.63,3139.27,3143.5,6017994.0
1764860400,3143.47,3148.84,3142.48,3146.25,3819956.0
1764860460,3146.25,3149.62,3146.24,3147.0,3176048.0
1764860520,3147.13,3153.1,3146.42,3152.19,3055544.0
1764860580,3152.91,3154.39,3149.29,3151.63,3344014.0
1764860640,3151.76,3154.6,3150.75,3154.44,1389774.0
1764860700,3154.88,3164.53,3153.17,3163.25,6009956.0
1764860760,3163.17,3165.99,3160.64,3163.04,3607060.0
1764860820,3162.48,3162.58,3157.3,3161.8,2525030.0
1764860880,3161.81,3178.6,3161.81,3169.29,10278988.0
1764860940,3169.29,3173.84,3168.15,3168.15,2264226.0
1764861000,3167.71,3170.11,3166.68,3169.27,2065758.0
1764861060,3169.23,3172.35,3168.01,3172.35,1781886.0
1764861120,3172.35,3180.0,3172.35,3178.32,5328884.0
1764861180,3178.56,3182.69,3177.48,3180.45,3336134.0
1764861240,3180.11,3181.0,3178.0,3178.41,3235518.0
1764861300,3178.57,3179.07,3170.29,3170.83,3224430.0
1764861360,3170.35,3173.59,3168.99,3172.44,2008970.0
1764861420,3172.55,3177.79,3172.43,3175.29,1387636.0
1764861480,3175.92,3182.86,3175.92,3179.91,2743064.0
1764861540,3180.19,3185.99,3180.19,3181.74,3980574.0
1764861600,3181.59,3183.1,3178.59,3179.4,2485322.0
1764861660,3179.41,3183.98,3178.67,3181.04,2081984.0
1764861720,3181.05,3181.46,3178.22,3179.72,1316856.0
1764861780,3180.04,3182.22,3178.06,3181.65,1675732.0
1764861840,3181.61,3181.65,3175.09,3175.09,2074626.0
1764861900,3174.96,3174.96,3163.08,3164.27,6140332.0
1764861960,3164.27,3170.01,3162.51,3168.65,4986650.0
1764862020,3168.65,3170.94,3163.79,3164.42,2542514.0
1764862080,3164.05,3171.52,3163.67,3171.01,2089004.0
1764862140,3171.01,3173.99,3170.41,3171.94,917834.0
1764862200,3171.71,3172.4,3169.02,3170.03,882538.0
1764862260,3170.03,3176.08,3169.1,3176.07,1979852.0
1764862320,3175.73,3177.77,3174.11,3174.11,1203568.0
1764862380,3174.27,3174.7,3171.75,3173.8,977580.0
1764862440,3173.8,3175.99,3173.2,3174.41,830960.0
1764862500,3174.41,3181.9,3174.41,3181.27,2413834.0
1764862560,3181.2,3183.0,3179.69,3182.67,1870246.0
1764862620,3182.57,3207.37,3182.35,3203.43,17206666.0
1764862680,3203.11,3203.52,3196.46,3200.63,9046086.0
1764862740,3200.41,3224.16,3200.33,3217.6,19864718.0
1764862800,3218.0,3218.0,3206.35,3206.98,11546338.0
1764862860,3206.98,3207.22,3203.21,3206.73,6146640.0
1764862920,3206.73,3208.8,3205.0,3208.79,3327412.0
1764862980,3208.42,3213.56,3207.06,3210.38,3557204.0
1764863040,3210.35,3214.53,3209.27,3213.18,2814004.0
1764863100,3213.19,3215.33,3211.74,3212.43,2648602.0
1764863160,3212.19,3212.19,3205.65,3205.82,2890460.0
1764863220,3205.79,3205.85,3197.19,3197.66,5838556.0
1764863280,3198.01,3202.4,3196.88,3201.64,1873802.0
1764863340,3201.72,3202.08,3197.35,3199.46,2127728.0
1764863400,3199.46,3201.06,3194.54,3195.69,2090880.0
1764863460,3195.68,3206.66,3195.68,3206.29,3437988.0
1764863520,3206.04,3206.04,3201.0,3205.99,2212360.0
1764863580,3205.99,3208.38,3201.92,3206.76,1520748.0
1764863640,3206.89,3210.0,3206.89,3208.76,1303364.0
1764863700,3209.11,3212.73,3207.3,3211.01,3533950.0
1764863760,3210.97,3210.97,3205.92,3210.17,1850640.0
1764863820,3209.65,3211.91,3207.7,3207.71,1174590.0
1764863880,3207.87,3211.59,3207.7,3211.37,1073056.0
1764863940,3211.17,3211.18,3206.48,3206.57,1165090.0
1764864000,3206.7,3208.89,3204.0,3205.19,2709286.0
1764864060,3205.36,3207.55,3203.77,3204.27,1539110.0
1764864120,3203.77,3203.77,3198.95,3199.59,4234922.0
1764864180,3199.69,3200.41,3190.01,3192.62,6426136.0
1764864240,3192.62,3192.62,3188.41,3190.0,4806932.0
1764864300,3189.92,3190.3,3183.87,3186.64,4454886.0
1764864360,3186.65,3193.58,3186.06,3192.88,2596588.0
1764864420,3193.11,3202.92,3192.94,3199.55,3731302.0
1764864480,3199.54,3200.14,3193.68,3194.72,1717198.0
1764864540,3194.49,3203.3,3194.49,3201.25,1838552.0
1764864600,3201.92,3201.92,3196.59,3196.59,1782152.0
1764864660,3196.47,3197.04,3191.99,3196.65,2299116.0
1764864720,3197.12,3200.26,3195.46,3197.31,1661830.0
1764864780,3196.82,3200.86,3196.58,3198.97,1400886.0
1764864840,3198.97,3198.97,3193.92,3194.5,1171252.0
1764864900,3194.35,3196.06,3193.12,3195.72,1107050.0
1764864960,3195.72,3197.77,3195.72,3197.77,553238.0
1764865020,3198.28,3204.16,3198.19,3203.9,2456438.0
1764865080,3203.9,3206.0,3201.71,3206.0,1374672.0
1764865140,3206.3,3212.76,3206.3,3212.16,3033070.0
1764865200,3212.15,3212.95,3209.21,3209.8,3689932.0
1764865260,3209.76,3211.64,3207.71,3208.66,1520222.0
1764865320,3208.67,3210.64,3208.65,3209.15,988260.0
1764865380,3209.01,3211.81,3207.68,3211.36,1432860.0
1764865440,3211.75,3224.38,3211.75,3220.65,9846426.0
1764865500,3221.93,3222.64,3215.53,3215.98,2764458.0
1764865560,3215.94,3215.94,3208.0,3209.64,3072168.0
1764865620,3209.77,3216.62,3209.77,3212.16,3310144.0
1764865680,3211.62,3211.62,3208.0,3210.53,2267134.0
1764865740,3210.6,3210.87,3207.12,3208.44,1437664.0
1764865800,3208.45,3208.45,3199.0,3200.3,6388856.0
1764865860,3199.9,3201.3,3197.82,3201.29,2828826.0
1764865920,3201.55,3202.1,3196.55,3196.55,3521518.0
1764865980,3196.55,3201.1,3195.42,3199.15,3295906.0
1764866040,3199.14,3199.15,3193.75,3194.33,4280242.0
1764866100,3194.4,3197.89,3193.65,3193.78,3500324.0
1764866160,3193.78,3198.17,3191.07,3194.47,4280352.0
1764866220,3194.47,3194.99,3190.01,3192.17,1602154.0
1764866280,3192.18,3193.01,3172.32,3179.7,13428172.0
1764866340,3179.69,3183.41,3177.74,3182.67,4467888.0
1764866400,3182.7,3184.0,3179.82,3180.39,3078862.0
1764866460,3180.7,3183.31,3178.35,3179.0,2651012.0
1764866520,3179.01,3179.33,3175.53,3176.39,2853062.0
1764866580,3176.4,3176.4,3173.07,3174.79,2980076.0
1764866640,3174.78,3178.83,3173.36,3178.22,2065036.0
1764866700,3178.22,3182.5,3178.22,3178.82,4049214.0
1764866760,3178.4,3182.02,3178.05,3181.95,1726826.0
1764866820,3182.17,3187.28,3181.67,3184.47,3696758.0
1764866880,3184.47,3184.47,3179.23,3179.59,3099814.0
1764866940,3179.82,3181.24,3167.72,3167.94,9556070.0
1764867000,3167.94,3169.98,3165.08,3169.52,4533440.0
1764867060,3169.65,3173.86,3169.64,3173.71,2403430.0
1764867120,3173.71,3175.0,3171.69,3172.05,1567374.0
1764867180,3172.08,3172.42,3163.07,3166.0,6284636.0
1764867240,3165.74,3167.11,3163.08,3164.79,1792150.0
1764867300,3164.35,3164.39,3158.68,3163.11,4582394.0
1764867360,3163.12,3165.17,3161.36,3163.63,2620398.0
1764867420,3163.62,3168.83,3163.62,3167.65,1549092.0
1764867480,3167.65,3169.0,3167.63,3168.37,1240502.0
1764867540,3168.37,3169.0,3167.1,3167.15,1200290.0
1764867600,3167.16,3172.93,3166.56,3171.83,3125554.0
1764867660,3171.83,3174.09,3169.0,3169.83,1455562.0
1764867720,3169.83,3171.31,3168.0,3168.0,1751566.0
1764867780,3167.85,3167.86,3163.66,3167.63,1484442.0
1764867840,3167.63,3167.63,3162.4,3163.76,1601002.0
1764867900,3163.75,3164.51,3160.45,3163.12,1304612.0
1764867960,3163.23,3163.24,3160.72,3161.66,821822.0
1764868020,3161.67,3165.29,3160.72,3163.59,804374.0
1764868080,3163.58,3165.51,3162.42,3164.31,1189750.0
1764868140,3164.32,3164.74,3158.44,3163.53,1664802.0
1764868200,3164.08,3165.22,3162.54,3162.55,819014.0
1764868260,3162.34,3165.06,3159.5,3163.64,1736170.0
1764868320,3163.56,3167.74,3163.27,3167.12,1229494.0
1764868380,3167.12,3171.58,3166.65,3170.39,2104316.0
1764868440,3170.39,3170.39,3168.04,3169.3,2004220.0
1764868500,3169.29,3170.54,3167.08,3168.18,1100790.0
1764868560,3168.19,3169.12,3160.28,3160.9,2012686.0
1764868620,3160.89,3162.87,3157.0,3161.74,2761864.0
1764868680,3161.55,3161.99,3156.3,3157.33,1495494.0
1764868740,3157.33,3162.31,3156.34,3160.58,1375358.0
1764868800,3160.91,3164.64,3160.91,3162.93,2970790.0
1764868860,3162.94,3165.62,3162.6,3164.73,2038118.0
1764868920,3164.73,3164.86,3161.86,3163.02,663290.0
1764868980,3163.01,3165.94,3163.01,3165.3,443298.0
1764869040,3165.3,3165.3,3162.34,3163.38,309492.0
1764869100,3163.45,3164.0,3160.05,3163.99,434754.0
1764869160,3163.99,3165.29,3162.99,3163.3,388498.0
1764869220,3162.99,3163.0,3160.11,3160.57,462674.0
1764869280,3160.61,3161.0,3158.72,3160.76,476446.0
1764869340,3160.76,3163.53,3160.76,3161.33,544240.0
1764869400,3161.08,3161.33,3156.69,3156.69,1122792.0
1764869460,3156.69,3157.3,3152.36,3155.72,5540782.0
1764869520,3155.72,3157.15,3152.88,3152.88,1748258.0
1764869580,3152.66,3153.74,3148.0,3148.0,2631638.0
1764869640,3148.0,3157.41,3148.0,3156.12,6494850.0
1764869700,3156.12,3162.36,3155.34,3161.49,4369338.0
1764869760,3161.49,3165.0,3159.35,3159.35,2700276.0
1764869820,3159.35,3160.58,3157.05,3157.6,742962.0
1764869880,3157.59,3157.59,3148.0,3148.6,2262966.0
1764869940,3148.64,3148.65,3143.01,3143.03,6024394.0
1764870000,3143.04,3143.38,3134.74,3138.01,11696920.0
1764870060,3138.01,3142.81,3136.67,3142.81,3407018.0
1764870120,3142.96,3146.81,3142.94,3146.81,2337102.0
1764870180,3147.29,3147.65,3144.4,3145.39,2295466.0
1764870240,3145.39,3149.61,3145.39,3149.33,940988.0
1764870300,3149.32,3149.36,3144.32,3145.0,1567486.0
1764870360,3145.0,3145.91,3142.86,3144.63,833716.0
1764870420,3144.62,3148.25,3141.22,3143.22,1908322.0
1764870480,3143.2,3145.85,3142.56,3145.1,1440532.0
1764870540,3144.78,3147.29,3143.65,3146.82,1451840.0
1764870600,3146.8,3149.16,3143.0,3144.56,1315880.0
1764870660,3144.75,3153.79,3144.56,3153.79,2673384.0
1764870720,3154.93,3155.45,3150.32,3151.99,1700012.0
1764870780,3151.99,3152.74,3150.57,3151.85,658376.0
1764870840,3151.85,3158.18,3151.85,3158.18,2224150.0
1764870900,3158.17,3159.62,3156.09,3157.96,1241360.0
1764870960,3157.95,3158.65,3156.0,3156.96,1072678.0
1764871020,3156.95,3160.65,3156.77,3158.25,1830692.0
1764871080,3158.25,3161.65,3156.08,3159.68,1001230.0
1764871140,3159.67,3160.46,3158.2,3159.12,1439092.0
1764871200,3159.08,3159.78,3155.29,3155.33,1544118.0
1764871260,3155.34,3156.7,3152.7,3152.7,1770064.0
1764871320,3152.7,3153.03,3150.56,3152.31,1664342.0
1764871380,3152.31,3155.73,3152.31,3153.08,793696.0
1764871440,3153.11,3154.29,3152.16,3153.38,421660.0
1764871500,3153.41,3156.97,3153.1,3153.54,1111732.0
1764871560,3153.41,3154.63,3150.51,3152.24,823946.0
1764871620,3152.79,3153.75,3144.78,3147.04,2003768.0
1764871680,3147.05,3148.24,3145.92,3148.09,1211210.0
1764871740,3148.27,3151.41,3146.94,3150.06,785666.0
1764871800,3150.03,3150.73,3148.0,3150.24,467142.0
1764871860,3150.24,3150.24,3146.85,3150.1,681330.0
1764871920,3150.1,3153.59,3149.88,3152.87,720366.0
1764871980,3153.11,3156.52,3153.11,3155.0,941772.0
1764872040,3154.97,3155.94,3153.52,3154.12,725672.0
1764872100,3154.04,3154.2,3151.53,3151.54,400544.0
1764872160,3151.54,3151.54,3147.25,3147.95,823550.0
1764872220,3147.64,3148.72,3145.06,3148.23,1006078.0
1764872280,3148.23,3149.16,3145.92,3148.05,396214.0
1764872340,3147.44,3149.4,3145.49,3147.25,331200.0
1764872400,3147.25,3152.21,3147.24,3152.1,782282.0
1764872460,3152.03,3152.71,3150.49,3151.41,354022.0
1764872520,3151.44,3157.85,3150.55,3155.79,810484.0
1764872580,3155.79,3158.94,3154.54,3158.59,754806.0
1764872640,3158.59,3163.78,3158.32,3162.76,3189596.0
1764872700,3162.62,3162.62,3158.62,3160.38,1592506.0
1764872760,3160.88,3160.88,3156.65,3156.95,1682748.0
1764872820,3156.8,3157.5,3153.03,3153.39,1351024.0
1764872880,3153.4,3156.01,3153.35,3155.17,657074.0
1764872940,3155.33,3157.0,3155.32,3156.7,273728.0
1764873000,3156.71,3156.71,3154.47,3156.61,761804.0
1764873060,3156.61,3159.28,3156.61,3158.44,639178.0
1764873120,3158.44,3160.38,3156.89,3160.01,1040148.0
1764873180,3160.32,3160.83,3158.1,3160.17,723850.0
1764873240,3160.58,3161.5,3158.52,3158.53,351408.0
1764873300,3158.5,3162.5,3157.0,3162.21,785522.0
1764873360,3161.95,3162.38,3160.44,3160.95,473170.0
1764873420,3160.94,3161.92,3158.0,3159.03,448174.0
1764873480,3159.03,3159.96,3157.36,3158.47,289032.0
1764873540,3158.48,3159.33,3156.3,3156.65,414062.0
1764873600,3156.65,3156.65,3145.67,3146.4,4002458.0
1764873660,3146.17,3146.69,3143.91,3143.91,2463420.0
1764873720,3143.91,3146.29,3135.68,3137.37,3806644.0
1764873780,3137.41,3141.3,3137.41,3138.39,1706762.0
1764873840,3138.42,3140.93,3136.58,3137.32,1879554.0
1764873900,3137.32,3142.26,3137.32,3137.35,2438266.0
1764873960,3137.53,3141.34,3135.45,3141.06,1539280.0
1764874020,3141.03,3142.72,3138.4,3141.25,1163000.0
1764874080,3141.02,3141.32,3139.16,3139.29,528888.0
1764874140,3139.29,3140.9,3137.39,3140.62,727474.0
1764874200,3140.42,3144.49,3140.31,3144.45,877358.0
1764874260,3144.45,3146.24,3143.36,3143.38,671498.0
1764874320,3142.39,3142.66,3139.54,3140.07,739370.0
1764874380,3140.48,3140.48,3136.25,3136.25,806990.0
1764874440,3136.49,3136.76,3132.21,3135.88,3551672.0
1764874500,3135.96,3136.03,3132.35,3133.18,1605928.0
1764874560,3133.17,3137.34,3132.89,3136.84,1220740.0
1764874620,3136.85,3137.99,3135.25,3135.53,952634.0
1764874680,3135.53,3138.99,3134.45,3138.4,1192408.0
1764874740,3138.39,3140.78,3138.39,3139.23,844092.0
1764874800,3139.71,3140.98,3139.21,3139.36,625828.0
1764874860,3139.28,3139.62,3136.67,3136.67,501204.0
1764874920,3136.67,3136.82,3133.75,3133.76,1265090.0
1764874980,3133.76,3133.76,3125.32,3127.0,8088148.0
1764875040,3127.0,3127.45,3123.8,3126.14,4503956.0
1764875100,3126.14,3129.63,3126.03,3127.86,1832990.0
1764875160,3127.87,3130.65,3125.92,3126.03,1524442.0
1764875220,3126.02,3126.07,3121.29,3122.15,2920192.0
1764875280,3121.51,3124.36,3120.5,3123.42,2100900.0
1764875340,3123.53,3124.82,3121.02,3121.58,1004194.0
1764875400,3121.58,3121.58,3116.16,3118.13,5319358.0
1764875460,3118.0,3119.28,3115.01,3116.65,3370740.0
1764875520,3116.72,3116.72,3104.31,3105.28,15519990.0
1764875580,3105.29,3106.67,3094.0,3099.76,17644334.0
1764875640,3099.52,3099.52,3082.15,3087.84,15377472.0
1764875700,3088.53,3096.87,3085.66,3096.87,6555036.0
1764875760,3096.65,3097.6,3088.0,3089.3,4201306.0
1764875820,3089.27,3095.32,3089.24,3094.29,2596994.0
1764875880,3094.33,3097.6,3088.29,3093.67,2847896.0
1764875940,3093.64,3093.64,3076.35,3076.78,11301760.0
1764876000,3076.77,3080.89,3070.0,3071.94,12842190.0
1764876060,3072.2,3072.98,3067.0,3067.06,10286562.0
1764876120,3067.0,3078.48,3064.88,3073.1,5529918.0
1764876180,3073.08,3074.57,3066.69,3072.7,6326744.0
1764876240,3072.65,3075.67,3070.04,3071.29,3593800.0
1764876300,3070.73,3081.0,3070.25,3078.95,5157814.0
1764876360,3078.34,3088.0,3076.5,3088.0,5752560.0
1764876420,3088.0,3090.64,3086.19,3087.58,6086428.0
1764876480,3087.58,3097.7,3087.58,3095.14,6207284.0
1764876540,3095.29,3095.29,3088.84,3092.03,2664906.0
1764876600,3091.49,3094.35,3087.34,3094.14,3417142.0
1764876660,3092.4,3095.91,3090.0,3090.01,3933362.0
1764876720,3090.0,3101.0,3089.01,3100.2,4392180.0
1764876780,3100.28,3112.63,3100.28,3111.93,9797832.0
1764876840,3111.72,3111.72,3100.69,3100.69,3326118.0
1764876900,3100.7,3113.68,3100.7,3107.91,4951622.0
1764876960,3108.08,3117.46,3107.58,3116.06,4428476.0
1764877020,3115.49,3115.51,3110.1,3112.59,3798016.0
1764877080,3112.3,3119.42,3111.54,3116.36,5062098.0
1764877140,3116.56,3118.19,3115.35,3115.45,2547290.0
1764877200,3115.5,3116.03,3113.31,3115.7,3207408.0
1764877260,3115.7,3117.5,3114.24,3114.24,1276162.0
1764877320,3114.15,3115.3,3110.12,3114.82,2259382.0
1764877380,3114.7,3116.12,3114.61,3115.5,611850.0
1764877440,3115.5,3117.53,3113.31,3113.79,1491448.0
1764877500,3113.8,3123.91,3113.8,3123.91,5405842.0
1764877560,3123.92,3124.59,3114.98,3117.16,3516064.0
1764877620,3116.96,3118.65,3115.77,3118.13,1166886.0
1764877680,3119.53,3127.36,3117.69,3124.76,2662424.0
1764877740,3124.84,3125.42,3122.37,3124.78,2275678.0
1764877800,3124.78,3125.91,3120.5,3121.29,1802446.0
1764877860,3121.66,3121.97,3116.31,3117.28,2411076.0
1764877920,3117.29,3121.0,3115.89,3120.44,868872.0
1764877980,3120.44,3125.64,3120.44,3122.62,1402644.0
1764878040,3122.56,3124.57,3121.96,3122.55,652934.0
1764878100,3122.56,3123.16,3119.04,3121.6,830560.0
1764878160,3121.61,3122.69,3120.01,3120.02,697712.0
1764878220,3120.08,3122.59,3120.0,3120.95,426560.0
1764878280,3120.95,3122.1,3117.43,3118.28,705046.0
1764878340,3118.08,3119.53,3117.53,3117.91,857420.0
1764878400,3117.63,3122.04,3117.35,3121.79,1445016.0
1764878460,3121.47,3125.55,3120.01,3121.68,966328.0
1764878520,3121.68,3127.11,3121.68,3123.74,1459256.0
1764878580,3123.59,3123.59,3118.47,3119.13,713500.0
1764878640,3118.94,3120.69,3114.19,3116.06,2147788.0
1764878700,3116.06,3117.68,3110.71,3116.18,3713036.0
1764878760,3116.21,3119.98,3113.22,3113.23,1317792.0
1764878820,3112.98,3112.99,3105.0,3107.07,6576024.0
1764878880,3107.59,3108.91,3104.05,3107.8,2931674.0
1764878940,3107.91,3119.6,3107.91,3118.29,2962854.0
1764879000,3118.31,3120.39,3116.77,3118.72,1182360.0
1764879060,3118.86,3119.4,3114.3,3114.3,1202636.0
1764879120,3114.16,3114.37,3112.19,3113.46,1464390.0
1764879180,3113.59,3119.1,3113.59,3115.96,1166824.0
1764879240,3115.96,3117.56,3114.03,3114.96,449302.0
1764879300,3114.65,3114.65,3110.01,3113.49,1117428.0
1764879360,3113.43,3114.85,3111.12,3111.12,629470.0
1764879420,3111.28,3113.0,3109.83,3109.83,595300.0
1764879480,3109.83,3112.43,3107.7,3112.43,915794.0
1764879540,3112.24,3118.18,3111.69,3118.17,788724.0
1764879600,3118.17,3121.27,3116.12,3116.29,1553274.0
1764879660,3115.99,3117.22,3112.23,3112.54,516554.0
1764879720,3112.53,3113.79,3110.68,3112.24,992088.0
1764879780,3112.59,3117.81,3112.59,3114.68,752360.0
1764879840,3114.68,3118.75,3114.68,3117.39,417322.0
1764879900,3117.53,3120.43,3115.89,3120.42,840374.0
1764879960,3120.43,3122.56,3118.19,3118.66,802266.0
1764880020,3118.67,3124.0,3118.67,3121.99,1864412.0
1764880080,3122.34,3125.42,3121.04,3121.98,3058270.0
1764880140,3121.97,3122.19,3115.01,3115.02,1698952.0
1764880200,3115.02,3118.22,3112.23,3116.97,1534568.0
1764880260,3118.0,3120.62,3117.27,3120.25,623230.0
1764880320,3120.25,3124.88,3119.94,3124.46,971912.0
1764880380,3124.47,3126.44,3123.64,3125.31,1168952.0
1764880440,3125.32,3125.32,3121.6,3121.76,735584.0
1764880500,3121.61,3122.83,3119.6,3122.8,538142.0
1764880560,3122.8,3122.81,3119.45,3120.06,1446340.0
1764880620,3120.35,3125.0,3120.16,3123.98,505272.0
1764880680,3123.6,3123.83,3121.2,3121.2,358160.0
1764880740,3120.88,3127.77,3119.18,3126.43,2042282.0
1764880800,3125.96,3126.67,3121.68,3121.68,722880.0
1764880860,3120.89,3123.0,3120.64,3121.77,706810.0
1764880920,3121.97,3125.01,3120.79,3122.81,665034.0
1764880980,3122.81,3127.22,3122.13,3127.06,1854352.0
1764881040,3126.88,3133.14,3126.87,3129.14,5349662.0
1764881100,3129.13,3133.74,3128.96,3133.63,2690840.0
1764881160,3133.62,3134.3,3131.19,3132.74,1759756.0
1764881220,3132.93,3132.94,3129.32,3129.9,1613858.0
1764881280,3129.91,3138.52,3129.91,3134.69,2812452.0
1764881340,3134.69,3136.81,3133.34,3135.53,1323920.0
1764881400,3136.16,3143.85,3136.16,3143.64,4127962.0
1764881460,3143.63,3143.97,3138.82,3139.19,1267168.0
1764881520,3139.21,3140.89,3136.0,3140.75,1129948.0
1764881580,3140.9,3141.28,3138.04,3138.05,1359984.0
1764881640,3138.05,3139.12,3135.06,3136.98,1052068.0
1764881700,3136.98,3139.39,3136.98,3137.53,1008030.0
1764881760,3137.53,3139.78,3136.91,3139.22,1070700.0
1764881820,3139.23,3141.52,3138.51,3139.87,1126684.0
1764881880,3139.73,3139.84,3137.37,3139.0,565066.0
1764881940,3139.14,3140.8,3137.18,3140.35,881434.0
1764882000,3140.32,3140.72,3135.22,3140.55,1578604.0
1764882060,3140.55,3141.71,3137.46,3139.37,853292.0
1764882120,3139.38,3140.0,3137.28,3139.99,383478.0
1764882180,3140.0,3142.38,3138.64,3138.66,712176.0
1764882240,3138.45,3139.95,3136.79,3139.95,653788.0
1764882300,3140.27,3143.15,3137.63,3141.15,1053214.0
1764882360,3141.15,3148.2,3141.15,3144.87,2534282.0
1764882420,3145.43,3150.52,3144.21,3144.96,2502152.0
1764882480,3145.15,3145.72,3143.3,3145.72,554156.0
1764882540,3146.0,3148.87,3145.72,3147.11,1938382.0
1764882600,3146.85,3148.33,3146.17,3147.47,1131064.0
1764882660,3147.47,3147.47,3144.93,3144.93,711096.0
1764882720,3144.94,3146.12,3142.65,3143.13,849826.0
1764882780,3143.12,3143.12,3139.62,3142.04,902414.0
1764882840,3142.04,3143.3,3136.09,3139.13,1127180.0
1764882900,3139.13,3141.65,3138.27,3140.0,482070.0
1764882960,3140.0,3142.85,3139.6,3141.62,382370.0
1764883020,3141.61,3143.15,3141.4,3142.36,358392.0
1764883080,3142.35,3143.94,3140.26,3140.26,294356.0
1764883140,3140.26,3142.56,3140.05,3140.81,219968.0
1764883200,3140.81,3140.82,3136.46,3136.46,489254.0
1764883260,3136.45,3136.45,3132.35,3133.57,2736178.0
1764883320,3133.57,3134.71,3132.79,3133.9,1354556.0
1764883380,3133.9,3133.9,3132.0,3133.01,1183922.0
1764883440,3133.0,3133.69,3132.0,3133.47,307020.0
1764883500,3133.1,3133.11,3130.0,3130.43,1065498.0
1764883560,3130.42,3131.85,3129.3,3131.84,1268804.0
1764883620,3132.0,3133.0,3131.83,3133.0,390380.0
1764883680,3133.1,3133.85,3131.3,3132.08,300182.0
1764883740,3132.0,3132.2,3129.32,3129.32,404576.0
1764883800,3129.06,3130.63,3128.63,3130.0,339742.0
1764883860,3129.46,3130.01,3125.85,3127.2,1226618.0
1764883920,3127.19,3130.97,3126.71,3129.83,670888.0
1764883980,3129.61,3131.45,3129.09,3130.56,367614.0
1764884040,3130.56,3133.68,3130.01,3132.46,348012.0
1764884100,3132.83,3132.92,3130.26,3132.33,462258.0
1764884160,3132.33,3134.39,3131.52,3134.12,330550.0
1764884220,3134.12,3135.53,3132.89,3134.24,646960.0
1764884280,3134.25,3137.5,3134.24,3136.57,1148730.0
1764884340,3136.56,3140.15,3136.56,3138.88,879078.0
1764884400,3139.46,3139.99,3136.14,3136.15,480528.0
1764884460,3136.15,3137.85,3135.65,3136.26,205686.0
1764884520,3135.35,3136.23,3134.22,3134.23,485950.0
1764884580,3134.23,3134.23,3131.71,3132.55,520168.0
1764884640,3132.55,3133.68,3132.55,3133.48,165632.0
1764884700,3133.48,3133.65,3130.39,3130.39,437320.0
1764884760,3130.4,3132.36,3129.0,3129.16,326222.0
1764884820,3129.16,3131.46,3129.16,3131.45,267366.0
1764884880,3131.45,3131.45,3129.48,3130.92,240730.0
1764884940,3130.92,3132.13,3126.49,3127.13,2089956.0
1764885000,3127.13,3128.49,3122.23,3123.94,2881042.0
1764885060,3123.93,3124.6,3122.96,3123.43,1117106.0
1764885120,3124.12,3127.52,3124.04,3125.95,475874.0
1764885180,3125.94,3126.93,3125.01,3125.87,254712.0
1764885240,3125.87,3125.87,3123.77,3124.54,391252.0
1764885300,3124.54,3124.76,3120.57,3120.73,1461078.0
1764885360,3120.73,3122.87,3117.5,3122.29,1633028.0
1764885420,3122.73,3122.73,3121.1,3121.21,364190.0
1764885480,3121.21,3121.65,3119.87,3121.65,1280738.0
1764885540,3121.99,3123.17,3120.01,3122.37,255488.0
1764885600,3122.1,3123.78,3121.92,3123.78,450262.0
1764885660,3123.78,3125.68,3123.4,3124.68,733936.0
1764885720,3124.69,3133.33,3124.68,3133.33,3163830.0
1764885780,3133.44,3133.44,3128.39,3129.11,1459556.0
1764885840,3129.11,3129.11,3125.69,3127.21,638024.0
1764885900,3127.21,3129.83,3126.2,3129.83,317648.0
1764885960,3129.83,3131.47,3129.12,3130.95,569560.0
1764886020,3130.95,3131.38,3129.67,3130.63,360560.0
1764886080,3130.76,3133.32,3130.76,3132.66,2678750.0
1764886140,3132.66,3133.89,3131.83,3133.89,1398592.0
1764886200,3133.89,3137.27,3133.88,3137.27,1565470.0
1764886260,3137.11,3137.54,3132.66,3133.24,1671466.0
1764886320,3133.24,3133.25,3130.66,3131.23,304496.0
1764886380,3131.05,3134.13,3130.7,3132.8,294840.0
1764886440,3132.79,3132.8,3131.82,3132.58,202062.0
1764886500,3132.58,3133.24,3131.21,3132.87,212290.0
1764886560,3132.86,3135.45,3132.79,3132.95,486368.0
1764886620,3132.94,3135.59,3132.58,3135.58,149734.0
1764886680,3135.58,3137.49,3134.88,3137.43,463074.0
1764886740,3137.42,3141.33,3135.8,3140.97,888486.0
1764886800,3140.64,3140.64,3137.7,3138.67,739016.0
1764886860,3138.68,3138.68,3134.68,3135.67,234818.0
1764886920,3135.67,3135.68,3132.5,3132.51,688726.0
1764886980,3132.7,3135.57,3132.65,3135.23,259854.0
1764887040,3135.24,3136.27,3133.78,3136.19,391920.0
1764887100,3136.0,3137.15,3133.51,3134.35,932288.0
1764887160,3134.35,3137.12,3134.34,3136.85,298698.0
1764887220,3137.01,3137.37,3134.97,3137.05,345086.0
1764887280,3137.05,3139.54,3137.04,3139.53,985518.0
1764887340,3139.53,3139.98,3138.4,3139.44,882364.0
1764887400,3139.37,3143.23,3139.35,3141.61,1289930.0
1764887460,3141.61,3141.86,3137.84,3138.99,329884.0
1764887520,3138.99,3139.59,3138.99,3139.23,177394.0
1764887580,3139.23,3141.89,3139.23,3141.88,230596.0
1764887640,3141.88,3147.5,3141.88,3146.56,1102844.0
1764887700,3146.78,3147.37,3142.17,3142.33,769048.0
1764887760,3142.33,3143.67,3141.61,3143.09,750440.0
1764887820,3143.1,3146.33,3143.09,3145.57,306694.0
1764887880,3145.57,3145.57,3144.21,3144.43,373620.0
1764887940,3144.43,3144.44,3142.99,3142.99,436720.0
1764888000,3142.99,3143.01,3141.0,3141.01,325630.0
1764888060,3141.01,3143.65,3139.01,3143.65,574942.0
1764888120,3143.65,3145.62,3143.64,3145.53,460506.0
1764888180,3145.53,3145.76,3144.45,3145.76,430900.0
1764888240,3145.76,3145.76,3143.3,3143.63,195468.0
1764888300,3143.64,3144.83,3143.63,3144.82,115240.0
1764888360,3144.83,3145.21,3142.5,3142.51,162024.0
1764888420,3142.5,3142.85,3140.0,3140.01,761620.0
1764888480,3140.0,3142.61,3138.89,3141.93,283168.0
1764888540,3141.93,3143.06,3141.74,3143.0,41868.0
1764888600,3142.99,3145.0,3142.98,3144.62,270672.0
1764888660,3144.62,3146.58,3144.61,3146.06,553764.0
1764888720,3146.06,3146.06,3143.41,3143.41,293066.0
1764888780,3143.4,3143.71,3141.98,3143.7,304720.0
1764888840,3143.69,3143.7,3142.95,3143.42,116246.0
1764888900,3143.43,3143.43,3140.18,3143.09,508054.0
1764888960,3143.1,3144.45,3142.39,3144.45,245940.0
1764889020,3144.45,3145.0,3143.04,3143.05,147738.0
1764889080,3143.05,3143.83,3143.03,3143.11,164762.0
1764889140,3143.11,3143.73,3142.57,3142.57,293008.0
1764889200,3142.57,3142.58,3134.93,3135.38,2269800.0
1764889260,3135.17,3136.63,3134.98,3136.25,1497166.0
1764889320,3136.34,3138.1,3136.34,3138.1,261740.0
1764889380,3138.1,3140.67,3136.51,3139.6,846040.0
1764889440,3139.6,3142.04,3139.59,3140.09,419382.0
1764889500,3140.1,3142.0,3139.16,3141.99,321718.0
1764889560,3141.99,3143.07,3140.81,3142.49,361748.0
1764889620,3142.5,3142.85,3140.52,3140.52,217952.0
1764889680,3140.29,3140.78,3139.29,3139.89,329076.0
1764889740,3139.89,3140.03,3136.0,3136.01,264068.0
1764889800,3136.0,3136.55,3132.32,3132.6,750932.0
1764889860,3132.6,3136.0,3132.6,3135.99,584816.0
1764889920,3135.99,3137.0,3135.35,3136.11,348192.0
1764889980,3136.1,3136.11,3134.71,3135.03,161354.0
1764890040,3135.03,3137.25,3135.03,3135.36,163218.0
1764890100,3135.36,3138.13,3135.06,3138.12,224920.0
1764890160,3138.12,3140.17,3136.68,3139.0,712428.0
1764890220,3138.99,3139.0,3137.35,3137.36,274764.0
1764890280,3137.36,3139.62,3137.0,3137.9,144392.0
1764890340,3137.9,3137.98,3135.23,3135.89,597622.0
1764890400,3135.89,3137.3,3135.0,3136.97,180332.0
1764890460,3136.97,3137.31,3134.77,3137.3,126922.0
1764890520,3137.3,3138.97,3137.04,3137.37,167996.0
1764890580,3137.16,3138.97,3136.92,3138.57,193516.0
1764890640,3138.57,3139.07,3136.93,3136.93,105326.0
1764890700,3136.54,3138.48,3136.53,3136.76,147242.0
1764890760,3136.75,3137.29,3136.2,3136.98,147114.0
1764890820,3136.99,3136.99,3135.01,3135.8,495684.0
1764890880,3135.8,3136.23,3135.79,3136.2,209452.0
1764890940,3136.2,3137.08,3136.14,3136.68,1428600.0
1764891000,3136.67,3138.38,3136.01,3138.37,912072.0
1764891060,3138.37,3140.48,3138.03,3139.84,1058058.0
1764891120,3139.84,3140.8,3138.55,3139.57,218198.0
1764891180,3139.57,3139.74,3137.82,3138.68,110760.0
1764891240,3138.68,3138.68,3136.01,3136.12,207016.0
1764891300,3136.13,3138.0,3136.12,3137.27,88198.0
1764891360,3137.2,3138.24,3136.66,3137.96,146958.0
1764891420,3137.95,3139.06,3137.67,3138.81,614750.0
1764891480,3138.8,3139.0,3136.18,3136.18,1517872.0
1764891540,3136.19,3136.6,3135.24,3136.35,269316.0
1764891600,3136.35,3136.35,3132.01,3132.01,656154.0
1764891660,3132.0,3132.0,3128.42,3130.62,2311660.0
1764891720,3130.62,3132.39,3130.62,3131.44,367450.0
1764891780,3131.94,3132.3,3130.38,3130.47,432094.0
1764891840,3130.47,3131.91,3130.47,3131.91,161818.0
1764891900,3131.9,3131.92,3130.1,3130.1,221198.0
1764891960,3130.01,3130.64,3128.99,3130.64,1147704.0
1764892020,3130.64,3132.38,3130.07,3130.48,356094.0
1764892080,3130.48,3133.3,3130.48,3133.3,237086.0
1764892140,3133.3,3134.0,3132.35,3134.0,190644.0
1764892200,3133.99,3134.41,3133.65,3133.83,320726.0
1764892260,3133.83,3133.84,3132.59,3132.97,361450.0
1764892320,3132.97,3133.02,3131.0,3131.0,152306.0
1764892380,3131.01,3133.71,3131.0,3133.71,288474.0
1764892440,3133.71,3133.71,3132.12,3132.16,122874.0
1764892500,3132.12,3132.12,3131.26,3131.65,206456.0
1764892560,3131.66,3133.52,3131.65,3133.0,306134.0
1764892620,3132.99,3133.0,3131.62,3131.8,193746.0
1764892680,3131.8,3132.6,3131.41,3132.31,189914.0
1764892740,3132.31,3132.31,3131.49,3132.0,252234.0
1764892800,3132.01,3135.65,3131.48,3135.64,1206826.0
1764892860,3135.64,3138.38,3134.78,3138.29,4020660.0
1764892920,3138.87,3139.71,3135.53,3137.47,2904688.0
1764892980,3137.47,3138.37,3135.53,3138.37,1356316.0
1764893040,3138.36,3139.44,3137.45,3138.13,464692.0
1764893100,3138.14,3141.99,3137.1,3141.99,1377498.0
1764893160,3141.99,3143.06,3141.55,3142.16,538984.0
1764893220,3142.16,3142.16,3137.43,3137.43,905340.0
1764893280,3137.43,3139.15,3135.2,3138.98,327440.0
1764893340,3138.99,3139.21,3137.5,3137.88,173660.0
1764893400,3137.87,3139.45,3137.56,3138.2,371336.0
1764893460,3138.21,3139.4,3137.06,3137.92,462784.0
1764893520,3137.92,3139.26,3135.6,3136.04,412726.0
1764893580,3136.04,3136.05,3132.76,3133.04,396342.0
1764893640,3133.03,3133.68,3132.24,3132.3,487404.0
1764893700,3132.48,3135.6,3132.48,3135.17,499722.0
1764893760,3134.89,3137.57,3134.49,3136.1,356566.0
1764893820,3136.22,3136.22,3133.1,3133.11,344760.0
1764893880,3133.1,3134.97,3132.39,3134.85,652370.0
1764893940,3134.84,3136.58,3134.84,3136.36,274146.0
1764894000,3136.36,3136.36,3134.07,3134.5,141534.0
1764894060,3134.49,3139.29,3134.34,3138.66,444102.0
1764894120,3139.1,3143.59,3138.06,3143.23,633020.0
1764894180,3143.24,3149.12,3143.23,3148.7,3116270.0
1764894240,3148.7,3156.09,3146.92,3152.22,5671896.0
1764894300,3152.23,3152.23,3149.11,3149.64,1129150.0
1764894360,3149.64,3149.64,3144.45,3145.27,1954720.0
1764894420,3145.27,3147.06,3145.27,3146.57,709728.0
1764894480,3146.57,3146.84,3145.63,3146.09,274872.0
1764894540,3146.1,3146.1,3144.35,3145.0,598330.0
1764894600,3145.01,3145.04,3143.19,3144.97,379526.0
1764894660,3144.96,3148.41,3144.96,3147.88,562670.0
1764894720,3147.88,3149.61,3147.2,3149.46,871536.0
1764894780,3149.6,3151.07,3149.0,3149.33,1658342.0
1764894840,3149.33,3149.34,3146.77,3146.78,438704.0
1764894900,3146.77,3147.08,3143.22,3144.9,1336444.0
1764894960,3144.9,3146.66,3143.52,3146.62,453934.0
1764895020,3146.46,3152.16,3145.91,3151.98,1007654.0
1764895080,3151.92,3151.97,3148.5,3148.5,455718.0
1764895140,3148.51,3149.85,3147.71,3148.15,509448.0
1764895200,3148.51,3150.0,3148.26,3148.9,316774.0
1764895260,3148.66,3150.25,3148.66,3149.63,201712.0
1764895320,3149.53,3151.05,3149.51,3151.05,772878.0
1764895380,3150.87,3151.66,3150.6,3150.83,219202.0
1764895440,3150.87,3151.44,3150.6,3151.11,405444.0
1764895500,3151.11,3151.11,3147.91,3149.82,423384.0
1764895560,3149.83,3150.88,3147.26,3148.72,684034.0
1764895620,3148.96,3149.66,3147.55,3147.73,293244.0
1764895680,3147.48,3149.75,3146.59,3149.73,339102.0
1764895740,3149.73,3150.98,3149.59,3149.59,201540.0
1764895800,3149.6,3149.6,3146.33,3146.34,319880.0
1764895860,3146.33,3147.46,3144.64,3147.44,362282.0
1764895920,3147.44,3148.66,3147.0,3148.3,205362.0
1764895980,3148.3,3150.0,3148.17,3148.81,548306.0
1764896040,3148.24,3148.25,3145.5,3145.5,179700.0
1764896100,3145.5,3146.33,3145.5,3145.83,164800.0
1764896160,3145.84,3147.5,3144.18,3147.11,671636.0
1764896220,3147.11,3147.48,3146.5,3146.5,150506.0
1764896280,3146.51,3147.17,3145.0,3146.43,412060.0
1764896340,3146.42,3146.43,3145.09,3145.23,156288.0
1764896400,3145.23,3145.65,3144.62,3145.08,201752.0
1764896460,3145.08,3145.09,3143.76,3144.02,299914.0
1764896520,3144.02,3145.13,3142.02,3145.12,361238.0
1764896580,3145.13,3148.14,3145.13,3146.7,561468.0
1764896640,3146.71,3147.78,3145.06,3147.77,135816.0
1764896700,3147.77,3150.53,3147.77,3150.29,885210.0
1764896760,3150.29,3156.73,3150.29,3154.67,2867448.0
1764896820,3154.67,3156.24,3153.96,3154.14,805584.0
1764896880,3154.14,3156.0,3153.9,3153.9,548606.0
1764896940,3153.9,3155.35,3152.66,3155.35,436024.0
1764897000,3155.34,3155.35,3153.21,3154.48,462488.0
1764897060,3154.48,3154.49,3151.22,3151.22,735166.0
1764897120,3151.22,3151.65,3150.27,3150.51,833840.0
1764897180,3150.51,3151.34,3149.32,3149.85,447590.0
1764897240,3149.85,3149.85,3146.24,3148.66,386540.0
1764897300,3148.67,3152.19,3148.33,3152.19,271146.0
1764897360,3152.19,3155.59,3151.34,3154.4,650060.0
1764897420,3154.92,3155.95,3153.87,3155.69,2086838.0
1764897480,3155.69,3157.15,3153.68,3157.06,1973702.0
1764897540,3157.06,3158.55,3153.85,3154.51,2882218.0
1764897600,3154.14,3154.8,3150.4,3151.53,1184578.0
1764897660,3151.52,3154.12,3151.52,3154.12,348134.0
1764897720,3154.39,3155.89,3153.47,3155.89,370064.0
1764897780,3155.89,3156.45,3153.76,3156.05,364142.0
1764897840,3156.05,3157.5,3155.53,3157.39,438942.0
1764897900,3157.38,3160.96,3156.48,3160.86,1950258.0
1764897960,3160.87,3161.45,3158.45,3159.6,2098290.0
1764898020,3159.74,3162.17,3159.54,3162.0,1483858.0
1764898080,3162.03,3168.71,3162.03,3165.7,6243166.0
1764898140,3165.7,3166.05,3163.0,3163.34,540948.0
1764898200,3163.33,3163.33,3161.25,3162.05,1012982.0
1764898260,3162.05,3162.05,3160.87,3161.06,1224074.0
1764898320,3160.89,3163.69,3160.61,3162.69,555764.0
1764898380,3163.04,3163.04,3158.63,3159.74,767376.0
1764898440,3159.74,3159.75,3157.87,3158.2,933068.0
1764898500,3158.19,3158.19,3155.13,3155.49,1363708.0
1764898560,3155.48,3158.71,3155.48,3158.7,364848.0
1764898620,3158.71,3159.49,3158.27,3158.4,334028.0
1764898680,3158.41,3160.82,3158.4,3160.0,279020.0
1764898740,3160.0,3161.53,3159.36,3161.14,366480.0
1764898800,3161.15,3162.03,3161.14,3162.0,417618.0
1764898860,3161.99,3162.97,3160.66,3161.46,677932.0
1764898920,3161.47,3162.47,3159.43,3159.43,370126.0
1764898980,3159.44,3161.0,3159.09,3159.38,655060.0
1764899040,3159.37,3162.0,3159.37,3161.99,335180.0
1764899100,3161.99,3161.99,3160.04,3160.83,344314.0
1764899160,3160.82,3161.98,3160.82,3161.83,284436.0
1764899220,3161.83,3162.62,3161.0,3162.49,484370.0
1764899280,3162.48,3165.31,3162.48,3165.31,614222.0
1764899340,3165.33,3168.0,3165.32,3167.24,704986.0
1764899400,3167.23,3167.32,3165.75,3166.47,592756.0
1764899460,3166.46,3169.75,3166.46,3166.52,967058.0
1764899520,3166.52,3166.9,3163.27,3164.09,611512.0
1764899580,3163.82,3165.4,3162.1,3165.32,741452.0
1764899640,3165.31,3165.32,3163.03,3163.03,715872.0
1764899700,3163.13,3165.31,3163.03,3163.04,437458.0
1764899760,3163.03,3164.45,3162.49,3162.85,402152.0
1764899820,3162.79,3162.89,3160.92,3162.78,746022.0
1764899880,3162.77,3162.77,3160.5,3160.5,391400.0
1764899940,3160.54,3162.57,3160.53,3162.08,567314.0
1764900000,3162.07,3162.07,3160.52,3160.62,428292.0
1764900060,3160.51,3160.68,3157.93,3158.94,491946.0
1764900120,3158.95,3161.68,3158.73,3158.74,604770.0
1764900180,3158.74,3160.17,3155.16,3157.76,1828086.0
1764900240,3157.76,3159.33,3156.47,3159.32,660970.0
1764900300,3159.32,3160.96,3158.99,3159.24,406994.0
1764900360,3159.28,3161.49,3159.27,3161.09,245108.0
1764900420,3161.1,3161.72,3158.74,3158.76,349862.0
1764900480,3158.76,3158.76,3156.64,3157.11,272192.0
1764900540,3157.11,3159.82,3156.78,3157.78,774442.0
1764900600,3157.79,3157.79,3156.12,3156.28,356616.0
1764900660,3156.28,3157.0,3154.91,3157.0,625052.0
1764900720,3157.0,3158.0,3156.58,3157.95,379204.0
1764900780,3157.94,3160.71,3157.94,3159.93,369754.0
1764900840,3159.96,3166.89,3159.2,3166.89,2610124.0
1764900900,3166.88,3173.6,3166.64,3170.71,4395318.0
1764900960,3170.68,3172.46,3169.52,3172.3,1749624.0
1764901020,3171.82,3177.11,3171.8,3175.26,2711784.0
1764901080,3175.21,3177.0,3173.39,3175.54,1176776.0
1764901140,3175.53,3175.54,3172.79,3174.61,911900.0
1764901200,3174.61,3174.62,3171.41,3171.59,729334.0
1764901260,3171.59,3173.04,3171.33,3173.04,744060.0
1764901320,3173.04,3173.06,3171.16,3171.84,381560.0
1764901380,3171.81,3172.89,3170.66,3170.66,575836.0
1764901440,3170.67,3170.67,3168.78,3168.78,740712.0
1764901500,3168.79,3173.86,3168.78,3173.21,825846.0
1764901560,3173.21,3175.75,3173.21,3174.62,778126.0
1764901620,3174.95,3174.95,3173.18,3173.18,334692.0
1764901680,3173.11,3176.79,3173.0,3175.04,567740.0
1764901740,3175.04,3176.89,3175.04,3176.56,489212.0
1764901800,3176.56,3177.53,3174.16,3175.58,553018.0
1764901860,3175.58,3178.11,3175.08,3178.11,913232.0
1764901920,3178.09,3178.09,3175.96,3176.83,822994.0
1764901980,3176.83,3177.28,3175.08,3175.08,317936.0
1764902040,3175.08,3177.59,3175.08,3177.58,769380.0
1764902100,3177.12,3179.83,3176.68,3179.68,1220432.0
1764902160,3179.69,3181.36,3179.08,3180.36,3150130.0
1764902220,3180.37,3184.62,3179.62,3184.28,2088082.0
1764902280,3184.52,3185.0,3182.43,3185.0,1482568.0
1764902340,3185.21,3185.22,3182.44,3183.49,1537868.0
1764902400,3183.49,3184.7,3181.74,3181.78,684624.0
1764902460,3181.36,3184.44,3181.06,3182.41,1202606.0
1764902520,3182.4,3186.99,3182.34,3185.87,1246770.0
1764902580,3185.87,3186.41,3184.59,3186.41,651584.0
1764902640,3186.29,3188.41,3185.11,3187.03,967434.0
1764902700,3187.02,3187.03,3184.63,3184.88,1033614.0
1764902760,3184.87,3186.16,3183.53,3184.71,987034.0
1764902820,3184.71,3185.58,3182.06,3182.95,1644190.0
1764902880,3182.97,3185.49,3182.97,3185.29,469356.0
1764902940,3185.33,3186.99,3185.01,3186.05,1143526.0
1764903000,3186.05,3186.87,3184.45,3184.45,544872.0
1764903060,3184.46,3185.43,3183.43,3185.09,574378.0
1764903120,3185.08,3186.3,3185.08,3185.56,357158.0
1764903180,3185.55,3185.56,3183.58,3183.58,472878.0
1764903240,3183.57,3185.0,3183.0,3183.01,287876.0
1764903300,3183.01,3183.8,3180.84,3181.4,799572.0
1764903360,3181.39,3182.88,3181.19,3181.47,733382.0
1764903420,3181.48,3181.53,3178.38,3179.99,1069924.0
1764903480,3179.99,3181.28,3179.81,3180.44,556960.0
1764903540,3180.43,3181.92,3180.43,3181.67,723554.0
1764903600,3181.67,3184.91,3181.67,3183.73,1116566.0
1764903660,3183.74,3183.87,3182.22,3182.68,1346814.0
1764903720,3182.68,3183.93,3181.4,3181.41,634610.0
1764903780,3181.41,3182.99,3180.89,3180.89,491310.0
1764903840,3180.9,3182.95,3180.89,3182.86,743156.0
1764903900,3182.86,3183.67,3181.82,3183.33,545674.0
1764903960,3183.3,3183.84,3182.31,3183.58,362312.0
1764904020,3183.58,3183.99,3182.65,3183.98,258580.0
1764904080,3183.99,3189.99,3183.99,3188.01,1595854.0
1764904140,3188.01,3189.67,3188.0,3188.7,981902.0
1764904200,3188.71,3191.54,3187.32,3187.32,1626656.0
1764904260,3187.33,3187.33,3183.39,3185.76,1204070.0
1764904320,3185.76,3186.01,3182.67,3182.68,301466.0
1764904380,3182.63,3183.55,3181.78,3183.0,467042.0
1764904440,3183.01,3184.38,3181.84,3181.84,479584.0
1764904500,3181.83,3182.38,3180.0,3180.01,507398.0
1764904560,3180.0,3180.3,3178.65,3178.82,1400482.0
1764904620,3178.83,3180.36,3178.1,3180.09,1167824.0
1764904680,3180.09,3182.16,3179.57,3179.57,445028.0
1764904740,3179.54,3179.54,3175.83,3178.23,2211816.0
1764904800,3178.24,3178.24,3175.97,3176.96,1271046.0
1764904860,3176.93,3177.76,3171.47,3172.18,3104822.0
1764904920,3172.18,3175.25,3172.01,3174.75,1170532.0
1764904980,3174.75,3174.76,3172.65,3173.71,930890.0
1764905040,3173.71,3173.95,3169.69,3171.88,1402236.0
1764905100,3171.88,3174.93,3171.88,3173.59,1457592.0
1764905160,3173.6,3175.3,3172.53,3172.53,749522.0
1764905220,3172.53,3173.55,3171.56,3171.56,378708.0
1764905280,3171.56,3172.97,3170.0,3172.96,1577210.0
1764905340,3172.96,3173.32,3171.99,3172.6,281522.0
1764905400,3172.6,3172.69,3171.28,3172.11,440006.0
1764905460,3172.11,3173.52,3170.25,3170.26,456904.0
1764905520,3170.26,3171.72,3168.33,3169.0,1483936.0
1764905580,3169.01,3169.31,3167.61,3169.29,1936924.0
1764905640,3169.29,3171.47,3169.29,3171.29,1083442.0
1764905700,3171.54,3173.77,3171.17,3173.31,761016.0
1764905760,3173.3,3173.89,3172.18,3172.26,460500.0
1764905820,3172.01,3172.01,3169.35,3170.04,599850.0
1764905880,3170.04,3171.64,3169.89,3170.9,623436.0
1764905940,3170.89,3173.76,3170.74,3173.55,1230276.0
1764906000,3173.54,3173.72,3171.78,3171.93,747510.0
1764906060,3171.94,3172.42,3170.63,3171.57,360004.0
1764906120,3171.57,3171.57,3170.64,3171.06,242008.0
1764906180,3170.7,3171.33,3169.59,3169.76,333794.0
1764906240,3169.76,3170.0,3168.46,3168.59,392512.0
1764906300,3168.58,3168.59,3167.1,3167.2,1317016.0
1764906360,3167.2,3168.48,3167.0,3167.01,1087126.0
1764906420,3167.01,3169.8,3167.01,3169.53,773854.0
1764906480,3169.53,3170.86,3169.53,3170.34,347794.0
1764906540,3170.34,3171.0,3169.79,3170.0,683250.0
1764906600,3169.84,3171.59,3169.79,3171.58,356094.0
1764906660,3171.75,3171.96,3170.37,3170.94,706036.0
1764906720,3170.94,3171.57,3170.93,3171.57,214764.0
1764906780,3171.41,3171.89,3169.68,3170.2,872166.0
1764906840,3170.2,3170.69,3169.5,3169.51,336674.0
1764906900,3169.51,3170.33,3169.44,3169.99,213148.0
1764906960,3169.99,3169.99,3165.2,3165.99,2654694.0
1764907020,3165.99,3170.0,3165.83,3168.95,633716.0
1764907080,3168.84,3169.25,3168.02,3168.35,390320.0
1764907140,3168.36,3170.56,3168.35,3169.69,720284.0
1764907200,3169.69,3175.24,3169.69,3175.23,1072290.0
1764907260,3175.24,3175.24,3173.56,3173.65,1026076.0
1764907320,3173.65,3175.85,3173.64,3174.54,1644490.0
1764907380,3174.54,3176.32,3173.43,3176.32,577422.0
1764907440,3176.34,3176.96,3175.37,3175.95,533248.0
1764907500,3175.95,3178.75,3175.94,3177.77,974854.0
1764907560,3177.77,3178.69,3175.16,3175.56,372236.0
1764907620,3175.84,3176.75,3175.25,3175.25,315076.0
1764907680,3175.26,3176.32,3175.0,3175.42,341824.0
1764907740,3175.34,3176.64,3175.34,3175.38,351324.0
1764907800,3175.38,3178.35,3175.38,3177.53,308098.0
1764907860,3177.54,3179.9,3176.26,3178.95,619388.0
1764907920,3178.95,3180.64,3178.61,3178.8,1648850.0
1764907980,3178.61,3179.11,3177.2,3177.99,479994.0
1764908040,3177.99,3179.11,3177.26,3177.37,964362.0
1764908100,3177.38,3178.82,3176.64,3176.93,305370.0
1764908160,3176.94,3176.99,3175.09,3176.99,375862.0
1764908220,3176.99,3177.31,3174.41,3174.88,481402.0
1764908280,3174.89,3175.83,3174.48,3174.63,216316.0
1764908340,3174.63,3175.59,3174.63,3175.35,255068.0
1764908400,3175.34,3176.0,3174.62,3174.62,248854.0
1764908460,3174.62,3174.63,3172.79,3173.09,471112.0
1764908520,3173.11,3173.58,3171.12,3171.13,563070.0
1764908580,3171.12,3171.51,3170.84,3171.42,398022.0
1764908640,3171.42,3171.97,3167.81,3167.82,702506.0
1764908700,3167.81,3169.34,3167.0,3168.6,736440.0
1764908760,3168.6,3170.73,3167.82,3168.06,577614.0
1764908820,3168.06,3169.82,3168.06,3169.26,683640.0
1764908880,3169.26,3169.95,3168.14,3168.61,959222.0
1764908940,3168.61,3168.61,3167.28,3167.81,589512.0
1764909000,3167.8,3167.8,3165.39,3165.4,957426.0
1764909060,3165.4,3165.4,3160.0,3161.03,4379152.0
1764909120,3161.17,3163.81,3161.04,3162.62,1433150.0
1764909180,3162.51,3162.83,3153.77,3155.35,4908502.0
1764909240,3155.36,3161.73,3154.47,3161.37,3602674.0
1764909300,3161.61,3162.78,3160.57,3162.0,934498.0
1764909360,3162.0,3162.22,3159.74,3159.86,736832.0
1764909420,3159.72,3160.27,3158.38,3158.46,771000.0
1764909480,3158.55,3159.24,3156.55,3156.96,1031194.0
1764909540,3156.96,3158.8,3155.88,3157.07,953642.0
1764909600,3157.08,3157.08,3154.76,3155.99,977784.0
1764909660,3156.0,3158.74,3155.84,3157.97,865104.0
1764909720,3157.97,3157.98,3154.87,3155.4,688556.0
1764909780,3155.44,3155.47,3153.47,3153.69,975164.0
1764909840,3153.7,3157.0,3153.33,3155.63,1128020.0
1764909900,3155.64,3156.38,3154.28,3154.29,1329208.0
1764909960,3154.29,3154.56,3150.58,3150.61,2347298.0
1764910020,3150.61,3152.09,3150.48,3151.02,1268422.0
1764910080,3151.02,3152.79,3151.02,3152.46,1265530.0
1764910140,3152.5,3152.93,3151.28,3151.48,480856.0
1764910200,3151.49,3154.34,3151.29,3154.08,940316.0
1764910260,3154.08,3154.08,3152.04,3153.64,526402.0
1764910320,3153.69,3164.19,3153.68,3163.84,6350758.0
1764910380,3163.6,3171.81,3163.0,3167.62,8398746.0
1764910440,3167.47,3171.49,3166.18,3170.94,2622660.0
1764910500,3170.93,3170.94,3168.2,3169.81,3288738.0
1764910560,3169.81,3170.0,3167.0,3167.11,508060.0
1764910620,3167.19,3167.2,3165.8,3166.47,764080.0
1764910680,3166.47,3167.26,3166.33,3166.53,545366.0
1764910740,3166.48,3167.18,3165.57,3167.17,419220.0
1764910800,3167.17,3167.17,3165.66,3166.36,430342.0
1764910860,3166.36,3168.6,3166.21,3168.6,991184.0
1764910920,3168.59,3168.6,3166.48,3167.24,751406.0
1764910980,3167.24,3170.64,3167.23,3169.04,888726.0
1764911040,3169.04,3170.27,3168.6,3170.27,656126.0
1764911100,3170.38,3172.28,3167.5,3168.24,859638.0
1764911160,3168.23,3169.04,3168.0,3168.01,293194.0
1764911220,3168.01,3169.38,3167.0,3167.0,269228.0
1764911280,3167.0,3168.04,3165.09,3168.04,726338.0
1764911340,3168.04,3168.04,3162.99,3162.99,1415396.0
1764911400,3162.99,3163.71,3161.8,3163.49,786110.0
1764911460,3163.5,3163.8,3163.08,3163.15,410630.0
1764911520,3163.16,3163.91,3163.11,3163.34,875054.0
1764911580,3163.34,3163.6,3161.46,3161.47,624590.0
1764911640,3161.43,3161.44,3160.7,3161.02,408554.0
1764911700,3161.02,3161.99,3159.58,3161.99,879564.0
1764911760,3161.99,3162.19,3160.05,3160.11,352292.0
1764911820,3160.11,3160.28,3159.01,3159.05,385012.0
1764911880,3159.09,3160.22,3159.09,3159.39,262848.0
1764911940,3159.39,3159.67,3158.19,3158.2,1157140.0
1764912000,3158.0,3158.0,3155.95,3157.93,935206.0
1764912060,3157.92,3159.48,3156.58,3157.77,528974.0
1764912120,3157.87,3158.73,3157.55,3157.71,528508.0
1764912180,3157.71,3157.74,3155.33,3155.83,1317768.0
1764912240,3155.83,3155.83,3153.14,3154.17,1967786.0
1764912300,3154.18,3154.77,3153.0,3153.78,915258.0
1764912360,3153.78,3154.36,3153.31,3153.8,308068.0
1764912420,3153.81,3154.37,3152.78,3153.83,712258.0
1764912480,3153.83,3156.95,3153.83,3156.91,656620.0
1764912540,3157.43,3157.47,3154.97,3155.86,581468.0
1764912600,3155.85,3156.22,3152.98,3154.0,598516.0
1764912660,3153.99,3155.37,3153.34,3153.34,484886.0
1764912720,3153.19,3154.19,3152.0,3153.53,494282.0
1764912780,3153.53,3155.16,3152.37,3152.52,836204.0
1764912840,3152.52,3152.71,3152.08,3152.65,733784.0
1764912900,3152.65,3152.65,3151.34,3152.29,932384.0
1764912960,3152.29,3153.9,3152.14,3153.9,423130.0
1764913020,3153.9,3155.07,3153.36,3155.0,376036.0
1764913080,3155.0,3156.82,3155.0,3155.98,795706.0
1764913140,3155.99,3156.01,3155.19,3155.81,239868.0
1764913200,3155.81,3155.81,3155.0,3155.0,99428.0
1764913260,3155.01,3156.85,3154.06,3156.62,731594.0
1764913320,3156.82,3157.61,3155.05,3155.05,1396128.0
1764913380,3155.05,3156.68,3155.04,3155.65,499214.0
1764913440,3155.65,3155.65,3155.4,3155.49,95272.0
1764913500,3155.49,3156.72,3154.01,3156.52,816554.0
1764913560,3156.53,3157.06,3155.0,3155.62,366802.0
1764913620,3155.83,3155.84,3153.96,3154.37,466746.0
1764913680,3153.91,3155.22,3153.6,3154.29,397738.0
1764913740,3154.25,3155.44,3154.25,3154.85,218986.0
1764913800,3154.86,3155.09,3154.19,3154.51,199274.0
1764913860,3154.51,3154.93,3154.5,3154.93,133756.0
1764913920,3155.09,3155.66,3154.0,3155.38,795160.0
1764913980,3155.38,3155.43,3153.38,3153.7,806212.0
1764914040,3153.7,3153.8,3152.35,3152.64,500882.0
1764914100,3152.63,3153.0,3152.04,3152.05,278694.0
1764914160,3152.04,3152.54,3151.74,3152.44,254242.0
1764914220,3152.45,3153.56,3152.07,3152.24,358396.0
1764914280,3152.24,3153.42,3152.24,3153.41,195468.0
1764914340,3153.41,3154.81,3152.69,3154.81,301954.0
1764914400,3154.81,3159.27,3154.81,3156.76,1919674.0
1764914460,3156.75,3161.37,3156.75,3160.93,1321498.0
1764914520,3160.93,3161.12,3159.14,3159.59,393850.0
1764914580,3159.6,3161.38,3159.6,3160.71,324326.0
1764914640,3160.7,3163.19,3160.7,3162.16,752136.0
1764914700,3162.16,3162.78,3161.76,3162.77,191424.0
1764914760,3162.93,3166.39,3162.16,3165.97,1734952.0
1764914820,3165.87,3165.87,3163.38,3164.82,588878.0
1764914880,3164.83,3164.83,3163.9,3164.67,612382.0
1764914940,3164.67,3170.95,3164.66,3170.54,2629528.0
1764915000,3170.55,3175.02,3167.94,3168.11,6193040.0
1764915060,3168.11,3168.13,3166.21,3167.47,692466.0
1764915120,3167.47,3168.24,3167.26,3167.4,375138.0
1764915180,3167.41,3167.98,3166.79,3167.97,699626.0
1764915240,3167.97,3167.98,3165.0,3165.01,447970.0
1764915300,3164.89,3164.99,3163.75,3164.82,482446.0
1764915360,3164.83,3166.5,3164.82,3165.35,388900.0
1764915420,3165.3,3166.46,3165.3,3165.84,226582.0
1764915480,3165.83,3165.84,3163.0,3163.01,653352.0
1764915540,3163.0,3163.59,3160.61,3160.86,854764.0
1764915600,3161.02,3161.51,3160.37,3160.57,456022.0
1764915660,3160.58,3163.13,3160.57,3163.12,290226.0
1764915720,3163.13,3164.29,3162.88,3163.05,283300.0
1764915780,3163.06,3163.36,3163.05,3163.36,188550.0
1764915840,3163.35,3166.41,3163.2,3166.12,575184.0
1764915900,3166.12,3168.06,3165.99,3166.75,557900.0
1764915960,3166.75,3166.76,3165.8,3166.76,193900.0
1764916020,3166.76,3166.76,3164.0,3164.01,307404.0
1764916080,3164.01,3164.5,3163.95,3164.49,162774.0
1764916140,3164.5,3164.74,3163.88,3164.73,150766.0
1764916200,3164.73,3166.07,3164.0,3164.5,242614.0
1764916260,3164.5,3164.55,3159.68,3159.68,520164.0
1764916320,3159.68,3161.06,3156.86,3161.05,839568.0
1764916380,3161.06,3161.52,3160.25,3160.38,214996.0
1764916440,3160.57,3164.12,3160.38,3164.12,245514.0
1764916500,3164.55,3166.63,3164.48,3165.48,719808.0
1764916560,3165.45,3165.46,3163.4,3164.49,286840.0
1764916620,3164.45,3164.5,3163.27,3164.15,151434.0
1764916680,3164.15,3164.67,3163.0,3163.01,146966.0
1764916740,3163.01,3163.01,3160.57,3161.62,633422.0
1764916800,3161.62,3162.27,3161.0,3162.27,112496.0
1764916860,3162.31,3162.71,3162.31,3162.58,111484.0
1764916920,3162.58,3163.46,3162.48,3163.46,345274.0
1764916980,3163.45,3164.6,3162.75,3162.75,390572.0
1764917040,3162.75,3163.35,3162.75,3162.88,224114.0
1764917100,3162.88,3165.4,3162.87,3165.2,194192.0
1764917160,3165.21,3166.26,3163.51,3164.03,592982.0
1764917220,3164.03,3164.98,3164.03,3164.56,117056.0
1764917280,3164.56,3164.76,3163.67,3164.61,268448.0
1764917340,3164.61,3164.62,3162.67,3162.67,128654.0
1764917400,3162.67,3162.96,3161.51,3162.96,647068.0
1764917460,3162.96,3167.66,3162.69,3167.66,306724.0
1764917520,3167.65,3168.28,3166.24,3166.25,534740.0
1764917580,3166.24,3167.0,3165.67,3165.67,314744.0
1764917640,3165.67,3166.03,3164.79,3165.2,158064.0
1764917700,3165.2,3165.26,3164.22,3164.64,694476.0
1764917760,3164.64,3166.0,3164.64,3166.0,269002.0
1764917820,3165.99,3167.72,3165.99,3167.54,324178.0
1764917880,3167.74,3168.31,3167.43,3167.87,433798.0
1764917940,3167.87,3167.88,3167.5,3167.65,118008.0
1764918000,3167.51,3168.0,3165.96,3168.0,714644.0
1764918060,3168.0,3168.18,3166.3,3166.31,523950.0
1764918120,3166.31,3168.0,3164.98,3167.99,433872.0
1764918180,3167.99,3168.0,3166.0,3166.69,1374128.0
1764918240,3166.68,3169.23,3166.68,3168.71,1735558.0
1764918300,3168.71,3173.06,3168.71,3170.97,2065122.0
1764918360,3170.97,3173.26,3170.97,3172.7,739658.0
1764918420,3172.71,3175.42,3172.7,3174.24,1392324.0
1764918480,3174.24,3179.98,3174.24,3175.21,4041738.0
1764918540,3175.26,3179.16,3174.76,3179.15,1044376.0
1764918600,3179.16,3179.3,3175.92,3175.92,1272670.0
1764918660,3175.89,3177.52,3175.53,3176.48,735468.0
1764918720,3176.49,3176.84,3174.72,3175.9,1184114.0
1764918780,3175.9,3175.9,3173.59,3174.31,1006198.0
1764918840,3174.32,3174.74,3173.85,3174.21,636354.0
1764918900,3174.2,3175.32,3173.0,3175.31,745026.0
1764918960,3175.32,3175.32,3172.92,3173.92,768220.0
1764919020,3173.91,3175.53,3173.78,3175.49,514214.0
1764919080,3175.49,3176.0,3174.47,3175.84,552730.0
1764919140,3175.85,3175.85,3173.86,3174.99,1083400.0
1764919200,3174.98,3175.23,3174.07,3175.07,792602.0
1764919260,3175.07,3176.76,3174.86,3176.75,428242.0
1764919320,3176.75,3177.68,3175.55,3177.3,508236.0
1764919380,3177.3,3178.41,3177.29,3178.02,522208.0
1764919440,3178.01,3180.99,3177.47,3177.48,1900072.0
1764919500,3177.47,3179.5,3177.47,3179.5,645266.0
1764919560,3179.71,3179.93,3178.73,3179.92,526248.0
1764919620,3179.92,3181.16,3179.41,3181.15,1369122.0
1764919680,3181.16,3181.17,3180.0,3180.53,816884.0
1764919740,3180.53,3180.92,3177.72,3178.53,1172332.0
1764919800,3178.53,3179.5,3178.52,3178.96,627228.0
1764919860,3178.97,3180.0,3178.26,3179.99,559304.0
1764919920,3180.0,3180.0,3178.54,3178.65,610958.0
1764919980,3178.66,3178.66,3177.47,3177.75,540526.0
1764920040,3177.75,3178.68,3175.43,3175.73,824928.0
1764920100,3175.72,3176.72,3174.07,3176.71,1190064.0
1764920160,3176.72,3177.6,3175.96,3177.01,1315656.0
1764920220,3177.01,3177.01,3176.02,3176.73,809190.0
1764920280,3176.73,3178.65,3176.66,3178.64,979144.0
1764920340,3178.69,3180.35,3176.41,3176.41,1414628.0
1764920400,3176.22,3176.22,3173.97,3174.26,1332738.0
1764920460,3174.27,3174.27,3173.02,3173.55,1428764.0
1764920520,3173.56,3173.6,3172.18,3173.6,1137606.0
1764920580,3173.6,3173.6,3172.24,3173.59,630008.0
1764920640,3173.6,3173.72,3172.5,3173.62,606092.0
1764920700,3173.47,3173.89,3171.56,3172.12,759098.0
1764920760,3172.12,3172.42,3170.0,3170.08,1096726.0
1764920820,3170.08,3170.95,3168.22,3170.25,1328922.0
1764920880,3170.26,3172.45,3170.26,3172.45,1402602.0
1764920940,3172.46,3173.47,3172.46,3172.76,460142.0
1764921000,3172.76,3172.76,3170.32,3170.48,653606.0
1764921060,3170.48,3172.92,3170.48,3172.5,1007314.0
1764921120,3172.5,3172.98,3171.0,3171.57,561320.0
1764921180,3171.57,3172.64,3170.77,3171.3,727584.0
1764921240,3171.31,3173.25,3171.3,3172.38,494494.0
1764921300,3172.51,3172.9,3171.11,3171.87,442542.0
1764921360,3171.85,3173.1,3170.0,3170.54,1200322.0
1764921420,3170.54,3171.0,3170.5,3170.99,324564.0
1764921480,3171.0,3173.09,3170.99,3171.96,713462.0
1764921540,3171.96,3172.28,3171.54,3172.28,375164.0
1764921600,3172.47,3172.47,3169.63,3170.05,754910.0
1764921660,3170.05,3170.96,3168.5,3170.11,511776.0
1764921720,3170.12,3170.33,3167.43,3169.41,2225130.0
1764921780,3169.42,3169.81,3167.5,3168.18,602018.0
1764921840,3168.18,3168.3,3162.22,3163.07,2282918.0
1764921900,3163.07,3166.28,3162.73,3165.35,1443328.0
1764921960,3165.3,3165.71,3164.21,3165.09,859232.0
1764922020,3164.66,3164.66,3160.08,3161.0,2288316.0
1764922080,3160.9,3163.66,3160.79,3162.77,1001398.0
1764922140,3162.78,3163.54,3161.27,3161.36,947478.0
1764922200,3161.36,3162.01,3160.0,3161.15,1470802.0
1764922260,3161.15,3163.73,3160.37,3162.4,1090588.0
1764922320,3162.39,3163.72,3161.9,3162.81,407132.0
1764922380,3162.82,3163.23,3162.36,3162.37,323294.0
1764922440,3162.37,3162.55,3160.59,3161.25,465096.0
1764922500,3161.25,3161.45,3156.2,3158.14,2192482.0
1764922560,3157.98,3159.11,3156.71,3158.99,1571722.0
1764922620,3158.99,3159.28,3158.05,3158.52,789040.0
1764922680,3158.99,3161.09,3158.35,3158.68,528510.0
1764922740,3158.68,3160.83,3158.68,3159.99,391962.0
1764922800,3159.99,3160.35,3157.5,3158.12,774862.0
1764922860,3158.13,3161.03,3157.74,3160.82,636478.0
1764922920,3160.65,3161.98,3160.48,3160.66,756694.0
1764922980,3160.65,3163.29,3160.65,3162.0,698590.0
1764923040,3161.84,3162.3,3159.54,3160.44,390630.0
1764923100,3160.44,3161.53,3158.99,3160.75,818594.0
1764923160,3160.5,3162.1,3160.29,3161.94,342204.0
1764923220,3161.93,3161.94,3160.0,3160.0,320812.0
1764923280,3160.01,3160.08,3158.87,3159.08,429152.0
1764923340,3159.08,3159.42,3158.5,3158.56,286534.0
1764923400,3158.54,3159.41,3158.0,3158.44,511154.0
1764923460,3158.26,3158.59,3156.69,3157.38,749412.0
1764923520,3157.37,3158.08,3157.24,3157.75,723018.0
1764923580,3157.74,3158.22,3156.65,3158.22,1250154.0
1764923640,3158.45,3159.37,3156.45,3156.64,581622.0
1764923700,3156.64,3157.7,3156.63,3157.48,362752.0
1764923760,3157.47,3157.48,3155.0,3155.22,965460.0
1764923820,3155.22,3158.22,3153.98,3155.36,2214464.0
1764923880,3155.35,3156.51,3154.81,3155.05,512496.0
1764923940,3155.04,3156.78,3155.04,3156.47,392142.0
1764924000,3156.46,3156.49,3151.15,3153.1,1788724.0
1764924060,3153.09,3153.09,3139.44,3148.0,9690638.0
1764924120,3147.99,3150.8,3145.92,3146.49,2928920.0
1764924180,3146.49,3149.52,3146.26,3148.21,840362.0
1764924240,3148.2,3149.28,3147.71,3149.18,718088.0
1764924300,3149.18,3150.37,3147.7,3150.14,2471034.0
1764924360,3150.14,3151.65,3150.14,3151.15,910246.0
1764924420,3151.15,3153.65,3151.15,3151.86,1109600.0
1764924480,3151.86,3153.13,3150.35,3152.5,648742.0
1764924540,3152.5,3153.52,3152.15,3153.5,398596.0
1764924600,3153.51,3153.65,3152.32,3152.33,559418.0
1764924660,3152.33,3154.69,3152.13,3154.69,548964.0
1764924720,3154.68,3155.46,3153.34,3154.29,873206.0
1764924780,3154.3,3154.99,3154.02,3154.99,251318.0
1764924840,3154.98,3155.55,3153.95,3154.19,383604.0
1764924900,3154.19,3154.44,3153.32,3154.28,475982.0
1764924960,3154.27,3156.67,3154.27,3156.28,569638.0
1764925020,3156.27,3156.28,3154.59,3155.11,404874.0
1764925080,3155.11,3156.82,3155.1,3156.81,514352.0
1764925140,3157.02,3157.03,3153.63,3153.88,1335278.0
1764925200,3153.88,3154.1,3151.81,3151.99,442096.0
1764925260,3151.99,3153.12,3147.35,3147.65,1561144.0
1764925320,3147.65,3147.67,3143.23,3146.66,3066734.0
1764925380,3146.99,3147.6,3145.88,3147.56,881590.0
1764925440,3147.56,3150.1,3147.54,3150.1,677962.0
1764925500,3150.09,3151.59,3146.87,3146.89,1769180.0
1764925560,3146.86,3148.18,3144.19,3144.44,1334338.0
1764925620,3144.44,3147.59,3144.03,3146.33,927112.0
1764925680,3146.33,3146.89,3144.95,3146.89,500502.0
1764925740,3146.88,3147.86,3145.55,3145.98,712196.0
1764925800,3146.08,3147.05,3143.07,3143.07,1304248.0
1764925860,3143.07,3143.7,3139.1,3142.73,5057268.0
1764925920,3142.73,3143.58,3141.0,3141.0,904812.0
1764925980,3141.0,3141.75,3138.0,3141.5,3297666.0
1764926040,3141.66,3142.7,3139.14,3140.94,1308772.0
1764926100,3140.95,3141.45,3139.28,3140.63,1321992.0
1764926160,3140.62,3141.47,3131.23,3134.4,9215268.0
1764926220,3134.39,3137.35,3132.12,3132.12,2733008.0
1764926280,3131.88,3134.08,3125.01,3128.88,12460138.0
1764926340,3128.88,3129.41,3116.95,3119.34,11042912.0
1764926400,3119.03,3124.99,3109.98,3117.03,7969982.0
1764926460,3111.02,3125.68,3109.98,3123.63,7113930.0
1764926520,3123.99,3127.97,3123.99,3126.33,3466004.0
1764926580,3126.38,3126.38,3123.99,3126.07,1443376.0
1764926640,3126.66,3126.69,3121.7,3124.2,1749248.0
1764926700,3123.92,3123.92,3120.54,3121.99,3344686.0
1764926760,3122.6,3122.6,3116.73,3120.82,2814046.0
1764926820,3120.75,3122.58,3119.72,3121.26,1020748.0
1764926880,3121.24,3122.24,3119.11,3121.84,1045476.0
1764926940,3121.83,3122.2,3120.32,3122.19,761418.0
1764927000,3122.23,3125.57,3119.71,3125.57,1642160.0
1764927060,3126.61,3127.46,3123.17,3125.09,3766586.0
1764927120,3125.08,3125.23,3119.28,3120.74,1195550.0
1764927180,3120.31,3120.32,3117.84,3118.57,2610214.0
1764927240,3118.56,3119.04,3115.41,3116.1,2116450.0
1764927300,3115.41,3120.94,3115.41,3119.15,2833358.0
1764927360,3119.24,3122.76,3118.7,3118.7,2862544.0
1764927420,3118.05,3121.24,3118.04,3120.84,798932.0
1764927480,3120.84,3121.75,3118.76,3121.06,763778.0
1764927540,3121.0,3121.5,3119.04,3121.49,707932.0
1764927600,3121.5,3121.74,3119.32,3120.3,447820.0
1764927660,3120.3,3122.4,3119.56,3120.26,1081584.0
1764927720,3120.26,3120.62,3116.0,3116.0,1933522.0
1764927780,3116.0,3116.0,3108.27,3111.96,6766138.0
1764927840,3111.59,3114.14,3106.66,3113.01,5096888.0
1764927900,3112.6,3114.72,3112.09,3113.52,2344590.0
1764927960,3113.8,3114.54,3110.07,3110.91,1102584.0
1764928020,3110.89,3113.62,3110.0,3112.81,1664884.0
1764928080,3113.1,3113.11,3110.0,3110.39,950072.0
1764928140,3110.33,3114.0,3110.33,3112.74,1981838.0
1764928200,3112.6,3113.4,3109.49,3110.28,1194412.0
1764928260,3110.28,3114.95,3110.28,3114.24,1048096.0
1764928320,3114.25,3114.88,3111.84,3111.84,1312144.0
1764928380,3111.86,3113.51,3111.86,3113.18,906550.0
1764928440,3113.18,3113.51,3110.49,3110.94,1609280.0
1764928500,3111.51,3116.64,3110.36,3116.41,3640784.0
1764928560,3116.4,3116.91,3115.09,3115.09,1437128.0
1764928620,3115.4,3116.0,3114.57,3115.46,490388.0
1764928680,3115.43,3119.99,3115.08,3119.21,3931806.0
1764928740,3118.4,3123.24,3118.17,3120.5,4769256.0
1764928800,3120.39,3124.18,3119.24,3123.37,2777546.0
1764928860,3123.37,3127.97,3123.37,3125.78,4722750.0
1764928920,3125.94,3126.75,3124.35,3125.71,1628702.0
1764928980,3125.54,3125.54,3123.12,3123.12,934798.0
1764929040,3123.13,3131.01,3122.73,3129.63,3270844.0
1764929100,3129.62,3131.36,3128.96,3130.51,2367712.0
1764929160,3130.8,3138.27,3130.8,3132.32,5130302.0
1764929220,3132.32,3134.54,3130.01,3130.75,1713868.0
1764929280,3130.76,3130.76,3127.68,3129.61,1207782.0
1764929340,3130.72,3131.05,3128.5,3128.71,956278.0
1764929400,3128.73,3130.0,3128.29,3130.0,665456.0
1764929460,3130.41,3131.35,3129.43,3131.29,1197248.0
1764929520,3131.29,3132.01,3129.25,3129.6,532664.0
1764929580,3129.6,3129.6,3127.17,3127.23,983782.0
1764929640,3127.24,3127.24,3125.16,3127.2,1416874.0
1764929700,3127.2,3129.8,3126.0,3129.4,1145546.0
1764929760,3129.39,3132.75,3129.39,3132.48,1107180.0
1764929820,3132.41,3134.19,3131.63,3131.99,985022.0
1764929880,3131.99,3132.05,3127.85,3129.34,775494.0
1764929940,3129.63,3129.9,3127.5,3128.25,623062.0
1764930000,3128.25,3129.78,3128.0,3129.77,309984.0
1764930060,3129.78,3131.78,3129.77,3130.27,443142.0
1764930120,3130.27,3131.49,3130.0,3131.49,369444.0
1764930180,3131.5,3133.49,3131.3,3133.4,675594.0
1764930240,3133.26,3135.13,3133.18,3133.69,666216.0
1764930300,3133.7,3142.24,3133.7,3139.81,3962318.0
1764930360,3139.8,3144.2,3139.0,3140.34,2338128.0
1764930420,3140.09,3141.4,3136.12,3136.72,2205964.0
1764930480,3136.71,3140.89,3135.75,3140.63,3153492.0
1764930540,3140.47,3140.48,3138.9,3138.99,431150.0
1764930600,3138.99,3138.99,3137.24,3137.42,769528.0
1764930660,3137.41,3141.31,3136.96,3140.08,1701290.0
1764930720,3140.09,3140.67,3139.32,3140.43,1233976.0
1764930780,3140.42,3140.43,3138.82,3139.84,635300.0
1764930840,3139.84,3146.92,3139.4,3143.69,3576934.0
1764930900,3143.7,3146.74,3143.22,3144.38,1741446.0
1764930960,3144.28,3144.53,3141.86,3142.79,1472682.0
1764931020,3142.79,3143.29,3139.81,3140.0,808446.0
1764931080,3140.0,3140.92,3138.53,3139.19,1512224.0
1764931140,3139.18,3140.4,3138.69,3140.03,494120.0
1764931200,3140.03,3141.15,3139.42,3140.81,1107044.0
1764931260,3140.82,3144.27,3140.0,3143.81,1899380.0
1764931320,3143.88,3144.11,3142.02,3142.03,701516.0
1764931380,3142.03,3144.63,3142.01,3143.8,1030066.0
1764931440,3143.81,3144.28,3143.2,3143.89,1225986.0
1764931500,3143.88,3145.01,3142.02,3142.17,847352.0
1764931560,3142.1,3142.67,3141.37,3141.38,549074.0
1764931620,3141.42,3141.46,3137.86,3138.22,1493070.0
1764931680,3138.27,3139.17,3135.26,3135.41,2698040.0
1764931740,3135.42,3137.0,3134.45,3136.68,1594780.0
1764931800,3136.68,3138.49,3136.14,3138.14,757472.0
1764931860,3138.17,3141.62,3138.17,3140.45,396004.0
1764931920,3140.44,3140.45,3138.55,3138.6,361710.0
1764931980,3138.54,3140.38,3138.14,3140.05,521726.0
1764932040,3140.05,3140.28,3139.66,3139.87,129012.0
1764932100,3140.2,3140.2,3138.66,3138.66,245138.0
1764932160,3138.43,3140.37,3137.77,3140.36,416906.0
1764932220,3140.36,3140.7,3138.08,3138.65,932348.0
1764932280,3138.65,3138.66,3135.99,3136.62,749094.0
1764932340,3136.63,3136.63,3130.49,3133.4,5910350.0
1764932400,3133.41,3133.68,3129.01,3129.72,2800918.0
1764932460,3130.0,3131.5,3128.36,3131.05,2588840.0
1764932520,3131.04,3137.27,3130.74,3135.88,1852458.0
1764932580,3135.89,3138.5,3134.0,3137.66,2089214.0
1764932640,3137.65,3137.66,3135.47,3136.14,643532.0
1764932700,3136.14,3138.64,3136.14,3138.16,1644972.0
1764932760,3138.17,3138.76,3136.29,3138.73,434350.0
1764932820,3138.73,3139.88,3138.3,3139.27,460648.0
1764932880,3139.24,3141.1,3139.24,3140.05,789664.0
1764932940,3139.83,3140.0,3137.48,3137.54,491460.0
1764933000,3137.55,3138.26,3136.56,3138.26,356858.0
1764933060,3138.26,3140.3,3136.64,3139.74,403748.0
1764933120,3139.73,3141.11,3139.73,3140.09,507710.0
1764933180,3140.09,3141.74,3139.85,3141.13,291104.0
1764933240,3141.13,3141.72,3140.49,3141.71,247588.0
1764933300,3141.71,3142.0,3141.07,3141.4,816838.0
1764933360,3141.22,3141.23,3137.13,3137.13,793302.0
1764933420,3137.13,3139.0,3137.13,3139.0,350722.0
1764933480,3138.99,3139.33,3137.93,3139.33,149508.0
1764933540,3139.0,3139.6,3137.6,3138.3,230940.0
1764933600,3138.31,3139.35,3137.6,3138.23,479192.0
1764933660,3138.23,3138.26,3133.89,3134.21,1127522.0
1764933720,3134.2,3134.21,3132.01,3133.38,2142010.0
1764933780,3133.38,3133.49,3131.9,3132.96,506214.0
1764933840,3132.95,3132.96,3122.49,3124.83,8441430.0
1764933900,3125.15,3126.82,3120.91,3125.8,4480836.0
1764933960,3125.81,3127.01,3125.04,3127.0,886416.0
1764934020,3127.01,3127.01,3125.32,3126.66,524464.0
1764934080,3126.65,3128.51,3126.65,3128.32,635814.0
1764934140,3128.32,3128.91,3128.06,3128.09,457462.0
1764934200,3127.8,3129.44,3127.4,3129.23,546522.0
1764934260,3129.11,3129.11,3126.3,3127.59,371080.0
1764934320,3127.73,3127.74,3126.34,3126.35,193232.0
1764934380,3126.34,3126.47,3116.99,3118.81,5572284.0
1764934440,3118.8,3118.81,3109.26,3113.13,8887522.0
1764934500,3113.13,3114.54,3109.5,3113.3,2821412.0
1764934560,3113.4,3116.0,3111.93,3114.58,2803082.0
1764934620,3114.59,3115.75,3112.99,3114.22,1656836.0
1764934680,3113.74,3118.49,3113.74,3118.22,2143826.0
1764934740,3118.22,3118.36,3117.01,3118.29,740692.0
1764934800,3118.29,3119.17,3116.66,3118.19,1558768.0
1764934860,3118.61,3119.16,3117.13,3117.58,1311654.0
1764934920,3117.58,3118.9,3117.58,3118.25,522672.0
1764934980,3118.03,3118.04,3117.15,3117.34,312104.0
1764935040,3117.35,3117.9,3115.86,3115.86,631668.0
1764935100,3116.01,3119.93,3116.01,3119.93,545986.0
1764935160,3119.79,3120.54,3117.64,3118.64,1410320.0
1764935220,3118.65,3120.79,3118.64,3120.49,285622.0
1764935280,3121.12,3127.52,3121.12,3127.1,4927138.0
1764935340,3127.1,3137.84,3126.95,3135.52,8978782.0
1764935400,3135.52,3135.52,3130.94,3131.01,1179712.0
1764935460,3130.72,3130.73,3128.8,3130.0,1832262.0
1764935520,3129.99,3132.62,3129.99,3132.52,835006.0
1764935580,3132.53,3132.62,3130.19,3130.52,634848.0
1764935640,3130.52,3133.5,3130.51,3133.33,558462.0
1764935700,3133.32,3133.9,3132.0,3132.42,521508.0
1764935760,3132.42,3133.5,3132.33,3133.02,431894.0
1764935820,3133.02,3133.02,3129.46,3129.46,419620.0
1764935880,3129.46,3130.6,3129.05,3129.05,406590.0
1764935940,3129.01,3130.0,3127.52,3130.0,999904.0
1764936000,3129.99,3130.0,3127.03,3127.79,783176.0
1764936060,3127.79,3128.9,3127.15,3127.64,1171862.0
1764936120,3127.46,3129.84,3126.66,3126.66,628814.0
1764936180,3125.99,3128.21,3124.47,3128.2,1362860.0
1764936240,3128.32,3128.58,3125.64,3126.37,709376.0
1764936300,3126.36,3128.2,3124.85,3127.42,1205040.0
1764936360,3127.43,3130.63,3126.63,3130.62,1637088.0
1764936420,3130.63,3132.39,3130.62,3131.9,1492734.0
1764936480,3132.21,3133.85,3132.2,3133.05,762032.0
1764936540,3133.06,3133.06,3130.53,3130.88,769400.0
1764936600,3130.89,3131.52,3129.69,3131.12,292966.0
1764936660,3131.11,3131.12,3124.44,3124.44,1379782.0
1764936720,3124.45,3124.56,3122.67,3123.86,785664.0
1764936780,3123.85,3123.86,3121.43,3121.78,769628.0
1764936840,3121.78,3122.97,3121.78,3122.28,1257314.0
1764936900,3122.28,3123.65,3119.61,3120.26,661240.0
1764936960,3120.25,3122.53,3120.09,3122.53,705374.0
1764937020,3122.53,3123.65,3122.05,3123.18,470590.0
1764937080,3123.19,3125.0,3122.64,3124.85,560640.0
1764937140,3124.86,3126.39,3122.0,3122.0,1829580.0
1764937200,3121.99,3122.44,3117.73,3118.91,1557984.0
1764937260,3119.36,3119.36,3117.0,3118.7,1531012.0
1764937320,3118.7,3120.0,3118.25,3118.89,1612974.0
1764937380,3118.89,3120.24,3116.87,3117.93,547392.0
1764937440,3118.06,3121.92,3118.06,3120.82,492488.0
1764937500,3120.37,3122.8,3119.81,3122.78,422768.0
1764937560,3122.78,3123.63,3122.37,3122.38,284926.0
1764937620,3122.17,3123.04,3121.88,3122.02,440030.0
1764937680,3122.02,3123.21,3122.02,3122.45,347650.0
1764937740,3122.46,3123.7,3122.46,3123.1,297296.0
1764937800,3123.4,3123.4,3121.66,3121.82,300454.0
1764937860,3121.81,3123.4,3121.53,3122.91,453110.0
1764937920,3123.25,3123.4,3121.08,3121.46,247880.0
1764937980,3121.46,3121.5,3118.52,3118.53,654996.0
1764938040,3118.0,3129.6,3117.11,3129.59,3088486.0
1764938100,3129.59,3129.59,3125.45,3126.0,886674.0
1764938160,3126.44,3130.5,3126.44,3128.01,1164146.0
1764938220,3128.0,3129.15,3127.46,3127.5,693966.0
1764938280,3127.49,3131.35,3127.49,3130.54,1630822.0
1764938340,3130.03,3130.69,3129.27,3130.0,619620.0
1764938400,3129.99,3130.51,3128.23,3128.24,527008.0
1764938460,3128.23,3129.59,3128.23,3128.85,234644.0
1764938520,3128.85,3129.77,3128.68,3128.83,721418.0
1764938580,3128.83,3128.83,3124.02,3124.03,539542.0
1764938640,3124.03,3125.39,3123.71,3124.58,189430.0
1764938700,3124.58,3124.59,3123.72,3124.5,345302.0
1764938760,3124.51,3125.0,3122.77,3124.81,358580.0
1764938820,3124.82,3126.62,3123.19,3126.62,686814.0
1764938880,3126.61,3128.49,3126.4,3127.16,663122.0
1764938940,3127.17,3127.95,3126.01,3127.94,304174.0
1764939000,3127.94,3128.72,3127.64,3127.84,254960.0
1764939060,3127.84,3128.35,3127.73,3128.34,262384.0
1764939120,3128.49,3128.83,3125.85,3126.24,298798.0
1764939180,3126.24,3128.11,3125.85,3127.98,250804.0
1764939240,3127.98,3128.96,3127.98,3128.61,281734.0
1764939300,3128.61,3128.76,3126.5,3127.08,208348.0
1764939360,3127.08,3127.08,3125.38,3126.91,265834.0
1764939420,3126.92,3128.3,3126.91,3127.61,278516.0
1764939480,3127.61,3127.83,3127.08,3127.47,132054.0
1764939540,3127.29,3127.29,3125.92,3126.49,196418.0
1764939600,3126.49,3126.71,3125.33,3125.34,515200.0
1764939660,3125.33,3125.34,3123.32,3124.01,707388.0
1764939720,3124.0,3127.51,3124.0,3125.96,491944.0
1764939780,3125.95,3125.95,3123.82,3124.26,281362.0
1764939840,3124.25,3124.26,3113.29,3114.44,6575028.0
1764939900,3114.44,3119.6,3114.44,3119.1,2798524.0
1764939960,3119.1,3120.18,3118.14,3119.06,1133376.0
1764940020,3119.0,3119.0,3117.06,3117.41,455462.0
1764940080,3117.32,3120.55,3117.32,3120.54,1076242.0
1764940140,3120.6,3130.26,3119.29,3128.61,4385528.0
1764940200,3129.17,3135.9,3129.16,3132.71,3722988.0
1764940260,3132.71,3135.96,3132.52,3132.52,2378172.0
1764940320,3132.71,3133.07,3128.59,3128.91,1136590.0
1764940380,3128.91,3128.91,3126.26,3126.45,506862.0
1764940440,3126.44,3127.41,3123.19,3123.19,706992.0
1764940500,3123.19,3125.16,3120.96,3121.28,911094.0
1764940560,3121.55,3126.76,3121.54,3125.51,1405550.0
1764940620,3125.51,3128.19,3124.2,3128.18,829252.0
1764940680,3128.18,3130.0,3127.48,3129.77,583620.0
1764940740,3129.77,3129.77,3127.16,3128.01,443152.0
1764940800,3128.02,3128.76,3126.6,3128.69,728528.0
1764940860,3128.35,3128.88,3125.6,3126.99,700466.0
1764940920,3127.0,3130.52,3126.99,3128.81,1890318.0
1764940980,3128.75,3130.0,3128.29,3128.45,654016.0
1764941040,3128.76,3129.27,3126.13,3127.75,584808.0
1764941100,3127.22,3127.22,3122.42,3122.63,823886.0
1764941160,3122.62,3125.64,3121.4,3123.64,2953510.0
1764941220,3123.64,3125.44,3121.27,3121.8,2201398.0
1764941280,3121.28,3121.28,3113.67,3115.03,5409156.0
1764941340,3115.2,3121.5,3111.24,3119.43,4268832.0
1764941400,3119.43,3121.15,3116.13,3117.75,1498844.0
1764941460,3117.76,3118.12,3110.89,3113.62,4057602.0
1764941520,3113.91,3113.91,3106.38,3108.6,4444390.0
1764941580,3108.61,3118.22,3107.01,3116.56,3107908.0
1764941640,3116.84,3119.17,3116.69,3117.2,1268578.0
1764941700,3117.19,3117.2,3111.75,3111.94,1119916.0
1764941760,3111.94,3114.11,3111.0,3113.41,980182.0
1764941820,3113.0,3114.48,3112.02,3114.41,599350.0
1764941880,3113.88,3116.15,3111.67,3112.24,715198.0
1764941940,3112.06,3113.2,3104.18,3105.41,5971242.0
1764942000,3105.42,3108.1,3094.17,3101.5,13669532.0
1764942060,3099.87,3101.59,3088.49,3093.08,11912184.0
1764942120,3093.11,3096.14,3088.01,3088.09,7839498.0
1764942180,3088.09,3093.98,3087.75,3089.0,4515516.0
1764942240,3088.12,3097.08,3086.33,3095.09,3818958.0
1764942300,3095.42,3097.57,3092.17,3092.33,3678016.0
1764942360,3092.33,3092.47,3086.14,3090.08,4175842.0
1764942420,3090.34,3093.54,3086.86,3087.36,2378612.0
1764942480,3087.01,3094.53,3087.01,3093.18,4394348.0
1764942540,3093.38,3097.0,3093.14,3094.8,2468312.0
1764942600,3094.58,3098.84,3092.75,3093.01,4699286.0
1764942660,3093.22,3097.28,3091.95,3096.51,1969136.0
1764942720,3096.5,3105.67,3096.29,3103.01,5989140.0
1764942780,3103.01,3104.37,3099.32,3100.23,1640572.0
1764942840,3099.76,3101.95,3099.33,3101.95,1140726.0
1764942900,3101.99,3107.5,3101.98,3105.48,2751862.0
1764942960,3105.48,3106.86,3102.0,3102.0,1191138.0
1764943020,3102.0,3102.57,3099.57,3101.7,1100406.0
1764943080,3101.71,3101.71,3098.22,3098.43,995650.0
1764943140,3098.43,3098.99,3097.01,3097.94,1686318.0
1764943200,3097.95,3100.8,3096.93,3100.73,2071776.0
1764943260,3100.73,3106.56,3100.01,3103.53,5284806.0
1764943320,3103.4,3105.94,3101.66,3101.72,2080204.0
1764943380,3101.45,3104.21,3100.56,3102.98,1076238.0
1764943440,3102.98,3102.98,3099.82,3100.76,2570162.0
1764943500,3100.77,3102.76,3100.63,3102.12,1022358.0
1764943560,3101.63,3104.21,3100.36,3102.9,772068.0
1764943620,3102.89,3105.59,3101.81,3105.5,1340260.0
1764943680,3105.5,3109.86,3105.15,3106.4,4448880.0
1764943740,3106.43,3106.84,3104.14,3106.25,711860.0
1764943800,3106.55,3112.29,3106.55,3111.22,2801300.0
1764943860,3111.23,3111.23,3107.76,3108.55,1888280.0
1764943920,3108.82,3109.55,3102.29,3102.29,1261806.0
1764943980,3102.3,3102.3,3099.17,3099.99,2171746.0
1764944040,3099.19,3103.04,3099.0,3102.62,1373058.0
1764944100,3102.43,3103.61,3101.61,3102.14,846708.0
1764944160,3102.28,3103.97,3101.43,3103.96,954760.0
1764944220,3103.96,3104.39,3102.59,3103.99,1236134.0
1764944280,3105.27,3105.61,3102.76,3103.62,1235586.0
1764944340,3103.21,3104.9,3099.48,3104.9,1829792.0
1764944400,3104.9,3104.9,3100.94,3100.94,712498.0
1764944460,3100.94,3102.24,3098.54,3098.7,1252376.0
1764944520,3098.59,3099.0,3096.97,3096.98,1355876.0
1764944580,3096.98,3100.8,3096.04,3100.8,936002.0
1764944640,3101.06,3101.19,3098.68,3099.13,911282.0
1764944700,3100.64,3105.56,3100.45,3103.0,2825074.0
1764944760,3103.0,3103.68,3101.05,3101.63,704934.0
1764944820,3101.07,3101.62,3099.2,3099.29,684678.0
1764944880,3099.29,3100.99,3099.21,3100.18,1222252.0
1764944940,3100.17,3100.3,3099.21,3099.43,593762.0
1764945000,3099.43,3105.83,3098.76,3103.09,3467322.0
1764945060,3103.58,3110.0,3101.51,3104.34,5076722.0
1764945120,3104.78,3110.15,3103.98,3107.86,3266022.0
1764945180,3107.07,3111.65,3106.56,3110.01,5160748.0
1764945240,3110.09,3115.81,3107.73,3107.73,4497110.0
1764945300,3107.63,3108.32,3104.7,3108.24,1497914.0
1764945360,3108.46,3109.84,3101.38,3101.8,2817682.0
1764945420,3101.81,3105.51,3098.0,3104.99,3308288.0
1764945480,3104.99,3106.79,3100.0,3100.13,1532092.0
1764945540,3100.31,3101.94,3091.31,3092.4,4915836.0
1764945600,3092.06,3093.57,3088.25,3089.95,6742862.0
1764945660,3088.77,3094.36,3078.23,3089.14,8043654.0
1764945720,3088.74,3099.97,3088.67,3098.73,4047812.0
1764945780,3098.09,3102.02,3094.68,3096.03,2435562.0
1764945840,3095.36,3095.52,3091.84,3093.74,1992004.0
1764945900,3094.13,3105.71,3094.13,3103.6,4895506.0
1764945960,3103.6,3103.97,3099.57,3102.09,1987630.0
1764946020,3103.03,3103.53,3091.39,3092.49,1874902.0
1764946080,3092.1,3092.49,3088.69,3088.69,2527698.0
1764946140,3090.16,3092.75,3089.3,3092.25,2053430.0
1764946200,3092.62,3093.83,3089.01,3089.83,2321924.0
1764946260,3089.2,3092.98,3087.44,3089.67,6789252.0
1764946320,3090.0,3098.42,3088.76,3098.42,2747774.0
1764946380,3098.77,3102.65,3098.77,3101.19,2278376.0
1764946440,3101.35,3103.15,3099.85,3101.25,2881650.0
1764946500,3101.25,3103.01,3099.42,3103.01,1497444.0
1764946560,3103.0,3105.09,3098.99,3102.6,2361574.0
1764946620,3102.83,3104.28,3100.19,3101.43,1080312.0
1764946680,3101.71,3102.33,3098.57,3101.73,1267366.0
1764946740,3101.72,3104.12,3101.05,3102.58,1383262.0
1764946800,3102.4,3110.29,3102.4,3107.56,5910414.0
1764946860,3107.67,3109.97,3102.82,3106.91,2475974.0
1764946920,3106.9,3132.99,3106.9,3130.74,15498994.0
1764946980,3131.27,3133.13,3123.23,3126.02,10925066.0
1764947040,3125.82,3147.42,3122.77,3143.01,18506360.0
1764947100,3143.11,3156.0,3137.94,3150.97,21109246.0
1764947160,3150.51,3151.26,3142.95,3146.17,5165680.0
1764947220,3146.4,3147.93,3135.01,3135.01,6498226.0
1764947280,3135.46,3137.5,3128.79,3132.89,9113684.0
1764947340,3133.28,3139.21,3130.88,3131.72,7296062.0
1764947400,3131.5,3139.03,3129.17,3136.29,7991234.0
1764947460,3136.28,3138.37,3133.14,3136.79,7393712.0
1764947520,3136.52,3138.62,3131.01,3138.62,4542256.0
1764947580,3138.81,3146.0,3138.81,3140.29,3791178.0
1764947640,3140.08,3140.76,3137.86,3140.0,4219532.0
1764947700,3140.01,3144.28,3137.56,3142.78,2920806.0
1764947760,3143.04,3145.65,3140.46,3144.78,2032134.0
1764947820,3144.66,3144.7,3140.24,3143.29,2316028.0
1764947880,3143.3,3143.3,3128.41,3130.76,6622298.0
1764947940,3130.36,3134.84,3128.14,3133.1,5167726.0
1764948000,3132.67,3134.88,3130.59,3130.95,1292906.0
1764948060,3131.53,3141.15,3131.26,3136.75,2343404.0
1764948120,3136.32,3136.34,3133.41,3135.26,1338106.0
1764948180,3135.29,3137.32,3133.03,3135.64,970376.0
1764948240,3136.2,3140.0,3136.08,3137.78,1410764.0
1764948300,3137.78,3137.79,3133.55,3136.64,1114332.0
1764948360,3136.87,3136.87,3132.86,3133.76,723928.0
1764948420,3133.77,3134.05,3128.0,3130.45,1897052.0
1764948480,3130.21,3133.0,3127.96,3133.0,1633770.0
1764948540,3132.87,3138.22,3130.9,3137.86,810006.0
1764948600,3137.86,3139.97,3135.91,3138.98,1554750.0
1764948660,3138.97,3140.24,3136.75,3138.77,938566.0
1764948720,3138.81,3142.5,3137.55,3142.5,1935906.0
1764948780,3142.5,3145.51,3141.81,3144.91,4918044.0
1764948840,3144.91,3144.91,3139.23,3139.66,2176694.0
1764948900,3139.66,3141.4,3137.12,3139.6,1184334.0
1764948960,3139.64,3140.97,3137.09,3139.18,1288568.0
1764949020,3139.18,3145.36,3139.18,3144.29,3664284.0
1764949080,3144.33,3145.26,3133.47,3133.47,2095308.0
1764949140,3133.33,3135.02,3131.2,3134.17,3158718.0
1764949200,3134.12,3134.12,3128.71,3129.97,2212892.0
1764949260,3129.86,3131.31,3124.4,3125.86,3030948.0
1764949320,3125.89,3126.63,3122.92,3126.62,3534982.0
1764949380,3126.63,3129.53,3125.74,3126.56,1425110.0
1764949440,3126.45,3131.32,3126.45,3131.23,787702.0
1764949500,3131.04,3131.04,3119.9,3120.66,3675338.0
1764949560,3121.17,3123.66,3115.0,3118.75,3982728.0
1764949620,3118.9,3121.98,3118.5,3120.32,2056236.0
1764949680,3120.2,3124.14,3120.2,3122.45,1459780.0
1764949740,3123.03,3127.5,3120.95,3125.87,1237516.0
1764949800,3125.88,3125.88,3121.25,3124.72,1598524.0
1764949860,3124.72,3125.13,3118.13,3120.55,3330476.0
1764949920,3120.55,3120.55,3110.0,3111.4,3244344.0
1764949980,3111.4,3113.82,3107.98,3111.85,5922912.0
1764950040,3111.12,3114.17,3109.23,3112.18,3444258.0
1764950100,3111.99,3112.17,3105.67,3107.78,3185888.0
1764950160,3107.31,3107.34,3096.01,3101.76,6065986.0
1764950220,3101.75,3103.02,3096.21,3098.14,5511502.0
1764950280,3098.47,3100.34,3093.59,3095.52,4625356.0
1764950340,3095.47,3106.33,3095.41,3105.39,4889504.0
1764950400,3105.39,3106.9,3101.12,3101.12,3478984.0
1764950460,3101.26,3101.68,3097.66,3098.94,2700532.0
1764950520,3098.21,3101.79,3096.0,3097.41,2646036.0
1764950580,3096.45,3096.45,3090.0,3090.12,5400646.0
1764950640,3090.46,3097.52,3089.21,3091.58,3762508.0
1764950700,3091.71,3091.71,3082.14,3084.87,10095434.0
1764950760,3085.0,3089.54,3083.56,3084.3,3364964.0
1764950820,3084.17,3084.17,3065.0,3073.45,19587402.0
1764950880,3073.67,3076.87,3063.03,3063.06,9277666.0
1764950940,3063.03,3070.51,3062.0,3067.14,8282378.0
1764951000,3067.25,3070.27,3058.81,3058.88,9892494.0
1764951060,3058.9,3068.54,3057.26,3065.67,8736360.0
1764951120,3065.93,3067.19,3060.0,3060.8,3344518.0
1764951180,3061.53,3065.29,3059.09,3060.58,5360228.0
1764951240,3061.12,3062.18,3052.5,3059.77,10164784.0
1764951300,3059.38,3059.77,3053.37,3058.61,5069568.0
1764951360,3057.96,3061.2,3049.02,3050.3,7753560.0
1764951420,3050.18,3056.65,3045.25,3053.89,9676116.0
1764951480,3054.45,3069.99,3054.45,3068.06,14145518.0
1764951540,3068.23,3072.41,3065.0,3065.0,8985244.0
1764951600,3064.55,3069.62,3061.89,3067.62,5004790.0
1764951660,3067.62,3070.17,3064.56,3064.56,4577820.0
1764951720,3064.04,3078.06,3064.04,3071.75,8047122.0
1764951780,3071.81,3071.81,3065.0,3065.1,3518566.0
1764951840,3065.37,3065.37,3062.16,3064.49,2835298.0
1764951900,3064.5,3073.51,3064.22,3070.23,2887674.0
1764951960,3070.05,3071.43,3067.57,3071.42,2741910.0
1764952020,3070.65,3071.73,3066.28,3066.29,1545032.0
1764952080,3066.02,3070.08,3063.25,3065.09,2985016.0
1764952140,3065.27,3065.27,3060.15,3060.15,2594284.0
1764952200,3060.01,3061.51,3058.44,3060.78,3597702.0
1764952260,3060.45,3060.51,3055.0,3055.01,2650196.0
1764952320,3055.0,3055.25,3044.91,3045.39,7788738.0
1764952380,3044.01,3054.44,3044.01,3052.07,5607336.0
1764952440,3052.6,3052.73,3035.55,3042.31,14671118.0
1764952500,3042.4,3047.4,3042.4,3044.55,3987830.0
1764952560,3044.56,3044.98,3031.13,3032.47,10677524.0
1764952620,3032.86,3035.91,3030.19,3033.33,5607142.0
1764952680,3033.55,3034.75,3031.39,3031.97,2873626.0
1764952740,3031.97,3033.81,3023.44,3029.89,11471018.0
1764952800,3029.88,3030.14,3012.99,3016.37,11881366.0
1764952860,3016.37,3020.26,3011.54,3013.21,8942016.0
1764952920,3012.51,3012.51,2998.02,3009.77,22983172.0
1764952980,3009.43,3018.72,3009.26,3012.56,8165454.0
1764953040,3012.32,3016.39,3004.0,3014.11,7843416.0
1764953100,3014.2,3019.72,3013.22,3019.72,7373418.0
1764953160,3019.62,3020.0,3011.52,3013.82,6384812.0
1764953220,3013.82,3022.98,3013.66,3015.38,6375288.0
1764953280,3014.45,3017.26,3007.88,3010.03,5682494.0
1764953340,3010.13,3010.13,3003.66,3006.07,4551162.0
1764953400,3005.79,3009.17,3004.11,3006.19,3619028.0
1764953460,3007.11,3010.43,3005.83,3006.31,4233564.0
1764953520,3007.09,3020.31,3006.99,3020.05,5265856.0
1764953580,3020.1,3021.6,3015.85,3019.47,5237048.0
1764953640,3019.59,3027.2,3017.82,3025.44,10494316.0
1764953700,3025.44,3027.6,3016.07,3022.89,7063192.0
1764953760,3022.89,3028.44,3021.56,3028.44,8778066.0
1764953820,3028.43,3038.26,3028.42,3035.1,9594822.0
1764953880,3035.4,3038.92,3031.89,3036.05,3365206.0
1764953940,3037.22,3038.83,3031.03,3031.24,3317448.0
1764954000,3031.69,3031.69,3027.0,3028.15,4122040.0
1764954060,3027.96,3035.72,3027.02,3033.91,3967410.0
1764954120,3033.39,3033.39,3027.01,3030.01,2018350.0
1764954180,3029.19,3031.9,3027.81,3030.57,1468986.0
1764954240,3030.58,3036.6,3030.27,3030.46,2679598.0
1764954300,3030.34,3031.68,3028.0,3029.28,1360592.0
1764954360,3028.98,3031.75,3023.49,3023.93,2500384.0
1764954420,3023.94,3023.94,3016.71,3016.93,5848980.0
1764954480,3015.46,3018.74,3011.97,3013.53,5172334.0
1764954540,3013.49,3022.75,3013.29,3020.8,4249252.0
1764954600,3020.81,3020.81,3016.33,3016.34,1926332.0
1764954660,3016.32,3016.32,3012.71,3015.2,2006008.0
1764954720,3015.21,3018.75,3014.34,3017.69,1638028.0
1764954780,3017.01,3017.7,3014.7,3015.64,1045454.0
1764954840,3015.18,3017.35,3014.0,3014.0,726958.0
1764954900,3012.88,3017.84,3012.65,3016.18,1766454.0
1764954960,3016.38,3017.62,3011.78,3015.45,1528412.0
1764955020,3015.46,3017.48,3015.19,3015.23,1291474.0
1764955080,3015.26,3017.55,3007.94,3009.59,2338300.0
1764955140,3009.59,3015.81,3009.59,3013.77,1389414.0
1764955200,3013.77,3025.01,3011.6,3022.84,3079890.0
1764955260,3022.68,3023.57,3015.77,3017.73,1375232.0
1764955320,3017.35,3020.6,3012.26,3013.09,1235992.0
1764955380,3012.99,3013.94,3010.0,3013.41,1751128.0
1764955440,3013.38,3018.98,3011.78,3018.78,841242.0
1764955500,3018.77,3018.78,3012.86,3013.1,981164.0
1764955560,3013.05,3014.64,3010.49,3013.7,1311470.0
1764955620,3013.79,3016.76,3012.45,3016.62,656156.0
1764955680,3016.62,3018.03,3011.47,3012.01,464800.0
1764955740,3011.76,3015.84,3010.39,3013.97,855168.0
1764955800,3013.69,3018.82,3012.67,3018.81,1912860.0
1764955860,3018.06,3024.62,3018.06,3022.69,3246024.0
1764955920,3022.62,3027.94,3022.62,3026.44,3522438.0
1764955980,3026.14,3026.14,3018.55,3020.12,1954544.0
1764956040,3019.8,3022.24,3018.7,3021.96,677508.0
1764956100,3022.08,3022.08,3012.87,3015.51,1955118.0
1764956160,3015.31,3016.59,3010.0,3011.14,1922736.0
1764956220,3010.74,3015.68,3005.45,3015.44,3933722.0
1764956280,3015.26,3015.26,3008.93,3011.11,1098404.0
1764956340,3011.12,3015.96,3011.12,3015.3,870396.0
1764956400,3014.6,3014.6,3010.54,3011.5,745290.0
1764956460,3011.5,3016.0,3011.1,3016.0,894646.0
1764956520,3015.99,3018.35,3014.36,3016.51,1084700.0
1764956580,3016.53,3018.18,3014.15,3017.43,1191422.0
1764956640,3017.43,3019.62,3017.01,3017.71,1479390.0
1764956700,3017.71,3022.0,3015.82,3022.0,1446954.0
1764956760,3022.65,3022.7,3017.98,3021.1,1257658.0
1764956820,3020.9,3029.98,3020.58,3027.24,3912306.0
1764956880,3027.95,3029.16,3019.29,3020.44,2802290.0
1764956940,3020.66,3020.91,3017.67,3020.26,1139584.0
1764957000,3020.26,3022.56,3018.97,3021.49,1066312.0
1764957060,3021.5,3026.44,3021.25,3026.44,1298270.0
1764957120,3027.17,3038.12,3026.92,3036.03,4910438.0
1764957180,3036.0,3036.0,3031.19,3031.19,2492872.0
1764957240,3031.19,3031.43,3028.57,3030.16,1297680.0
1764957300,3030.3,3031.94,3027.5,3029.91,1657964.0
1764957360,3029.92,3030.63,3025.23,3027.36,1928002.0
1764957420,3028.98,3029.28,3027.15,3028.67,912498.0
1764957480,3028.67,3032.23,3028.63,3031.73,1894958.0
1764957540,3031.73,3033.0,3030.0,3032.04,1315822.0
1764957600,3032.04,3032.04,3029.53,3029.78,1271048.0
1764957660,3029.72,3031.14,3026.51,3031.14,1315524.0
1764957720,3031.25,3034.21,3028.75,3032.63,2553836.0
1764957780,3032.62,3034.81,3028.55,3034.81,995610.0
1764957840,3034.99,3035.0,3031.25,3034.46,955926.0
1764957900,3034.58,3039.0,3033.0,3038.22,2320308.0
1764957960,3039.0,3045.94,3038.62,3044.06,5817790.0
1764958020,3044.42,3053.54,3044.42,3053.46,6309768.0
1764958080,3052.44,3061.96,3051.97,3060.34,10782118.0
1764958140,3059.41,3059.41,3050.67,3051.76,3522728.0
1764958200,3051.75,3057.12,3051.75,3056.86,3166172.0
1764958260,3056.98,3057.81,3051.68,3052.46,2651934.0
1764958320,3052.46,3055.92,3050.51,3051.42,1774150.0
1764958380,3051.01,3051.62,3049.94,3050.65,2678872.0
1764958440,3050.87,3054.16,3050.0,3050.14,1566686.0
1764958500,3050.15,3050.98,3046.85,3048.61,2085910.0
1764958560,3048.6,3050.88,3044.48,3045.0,2741650.0
1764958620,3044.99,3048.48,3044.69,3045.53,1406690.0
1764958680,3045.53,3045.75,3040.84,3043.21,3416412.0
1764958740,3043.58,3043.77,3039.5,3042.99,2366312.0
1764958800,3042.73,3042.75,3035.08,3036.74,5745090.0
1764958860,3036.49,3036.49,3027.38,3029.42,5634156.0
1764958920,3029.42,3031.9,3026.01,3028.75,3549034.0
1764958980,3029.2,3033.23,3028.83,3030.1,958126.0
1764959040,3030.35,3032.08,3028.69,3029.54,1765956.0
1764959100,3029.77,3029.77,3016.08,3022.4,8012164.0
1764959160,3022.4,3025.25,3021.79,3021.79,1911588.0
1764959220,3021.79,3023.84,3019.77,3021.85,2258248.0
1764959280,3021.67,3023.36,3020.31,3022.6,940132.0
1764959340,3022.6,3027.72,3022.6,3027.36,2457834.0
1764959400,3027.36,3032.31,3024.6,3030.7,2344034.0
1764959460,3031.53,3034.95,3027.95,3028.0,4306074.0
1764959520,3028.0,3028.5,3025.36,3027.21,736234.0
1764959580,3027.21,3029.08,3026.66,3029.08,481644.0
1764959640,3029.2,3031.47,3027.29,3027.34,449840.0
1764959700,3027.33,3027.34,3020.66,3021.25,2052158.0
1764959760,3021.5,3023.7,3020.57,3023.03,770690.0
1764959820,3023.86,3024.95,3021.34,3021.34,699768.0
1764959880,3021.35,3021.68,3018.9,3019.01,1813848.0
1764959940,3019.01,3021.38,3017.87,3021.36,2406848.0
1764960000,3021.32,3021.32,3013.41,3014.24,3076088.0
1764960060,3014.24,3014.24,3007.27,3008.99,5564500.0
1764960120,3008.75,3011.08,3008.07,3008.07,2247648.0
1764960180,3008.08,3010.79,3007.01,3007.7,1385286.0
1764960240,3007.71,3010.67,3007.07,3010.43,1673886.0
1764960300,3010.44,3011.61,3009.0,3010.13,1532920.0
1764960360,3010.15,3011.9,3009.7,3010.94,2565204.0
1764960420,3011.31,3013.26,3005.0,3005.48,2431844.0
1764960480,3005.4,3010.0,3005.36,3009.32,1159900.0
1764960540,3009.97,3017.02,3009.97,3016.97,2505600.0
1764960600,3016.53,3017.0,3011.7,3013.0,2089780.0
1764960660,3013.08,3013.42,3008.01,3008.01,1829954.0
1764960720,3008.41,3008.41,3002.41,3005.36,3476624.0
1764960780,3005.77,3010.33,3005.77,3009.5,1093408.0
1764960840,3009.5,3010.45,3007.4,3008.24,729016.0
1764960900,3007.18,3010.55,3006.77,3010.48,1116112.0
1764960960,3009.8,3010.28,3007.98,3009.02,501736.0
1764961020,3009.02,3011.0,3006.97,3007.16,1062594.0
1764961080,3007.16,3008.7,3005.0,3006.35,664828.0
1764961140,3006.36,3007.45,3005.31,3006.14,548856.0
1764961200,3006.72,3006.72,2985.72,2990.01,22369346.0
1764961260,2989.97,2995.68,2980.53,2992.73,12630700.0
1764961320,2992.73,2995.79,2990.26,2993.21,4831888.0
1764961380,2994.21,2999.32,2992.91,2993.14,3576876.0
1764961440,2992.92,2994.62,2989.0,2989.51,2534444.0
1764961500,2989.52,2994.9,2989.0,2993.01,1321310.0
1764961560,2992.46,2994.4,2991.6,2992.76,1421818.0
1764961620,2992.68,2998.65,2992.4,2998.32,2049100.0
1764961680,2998.33,2998.68,2996.1,2997.23,1018440.0
1764961740,2997.23,3000.97,2997.0,2997.01,1372572.0
1764961800,2997.01,3002.95,2995.71,3002.95,1295862.0
1764961860,3002.95,3008.88,3002.09,3004.78,5159912.0
1764961920,3005.51,3009.19,3003.16,3005.62,4361934.0
1764961980,3005.63,3008.48,3005.01,3006.69,1658328.0
1764962040,3006.69,3012.66,3006.56,3009.78,1777530.0
1764962100,3009.77,3018.3,3009.58,3016.59,4227370.0
1764962160,3016.55,3017.44,3005.68,3008.99,3787810.0
1764962220,3009.0,3018.67,3009.0,3017.69,2467412.0
1764962280,3017.84,3023.06,3015.91,3021.41,3699280.0
1764962340,3021.06,3022.62,3018.04,3018.11,2054072.0
1764962400,3017.43,3023.07,3017.43,3022.06,1347314.0
1764962460,3022.05,3022.11,3020.01,3021.78,930242.0
1764962520,3021.77,3026.57,3018.26,3019.8,4004850.0
1764962580,3019.8,3019.8,3015.68,3017.07,1930214.0
1764962640,3017.08,3024.86,3016.71,3022.01,2318208.0
1764962700,3021.41,3026.99,3018.31,3026.73,2277492.0
1764962760,3026.82,3029.58,3024.38,3025.91,2253054.0
1764962820,3025.94,3026.24,3022.43,3024.75,1283988.0
1764962880,3024.75,3024.75,3022.0,3022.01,816788.0
1764962940,3022.01,3025.0,3022.01,3024.42,880844.0
1764963000,3024.42,3027.15,3024.0,3025.49,833776.0
1764963060,3025.77,3028.39,3024.95,3025.0,1310276.0
1764963120,3024.94,3025.89,3022.7,3025.0,796026.0
1764963180,3025.0,3027.99,3023.65,3027.67,652898.0
1764963240,3027.83,3027.88,3022.59,3022.95,979258.0
1764963300,3022.62,3026.03,3021.81,3024.93,895462.0
1764963360,3025.36,3026.41,3024.17,3026.09,576882.0
1764963420,3026.09,3027.58,3024.12,3026.05,341728.0
1764963480,3026.04,3028.34,3026.04,3027.23,1173770.0
1764963540,3026.83,3030.0,3024.84,3028.6,1277918.0
1764963600,3028.6,3031.75,3027.87,3031.75,1176702.0
1764963660,3031.96,3033.08,3028.97,3031.26,2574636.0
1764963720,3031.03,3034.5,3031.03,3033.72,1380314.0
1764963780,3033.24,3033.73,3026.19,3026.19,1673588.0
1764963840,3025.29,3029.98,3025.0,3029.21,1384204.0
1764963900,3029.21,3029.22,3026.92,3027.41,792848.0
1764963960,3027.41,3028.33,3023.8,3026.69,1440286.0
1764964020,3026.38,3028.96,3025.67,3025.99,439226.0
1764964080,3026.68,3030.67,3026.1,3028.54,580838.0
1764964140,3029.01,3029.44,3027.61,3029.25,397168.0
1764964200,3029.24,3033.55,3028.97,3031.58,1265826.0
1764964260,3031.57,3034.28,3030.79,3032.96,803284.0
1764964320,3032.95,3033.79,3031.86,3032.81,451120.0
1764964380,3032.81,3032.81,3029.74,3029.75,687846.0
1764964440,3029.74,3033.3,3029.16,3032.25,441928.0
1764964500,3032.26,3034.91,3032.25,3034.18,627232.0
1764964560,3034.17,3042.25,3032.09,3041.95,4850844.0
1764964620,3042.11,3045.81,3042.01,3045.12,5715844.0
1764964680,3045.13,3045.89,3036.78,3037.89,2850224.0
1764964740,3037.89,3037.89,3036.1,3037.09,1160224.0
1764964800,3037.1,3037.61,3035.3,3035.85,1504412.0
1764964860,3036.0,3037.61,3034.52,3034.52,689344.0
1764964920,3034.52,3039.06,3033.74,3038.48,1337192.0
1764964980,3038.47,3040.3,3036.73,3037.01,1177062.0
1764965040,3037.02,3037.67,3036.18,3036.8,835438.0
1764965100,3036.8,3037.63,3033.8,3035.0,618186.0
1764965160,3034.99,3036.03,3033.8,3035.44,909580.0
1764965220,3035.44,3035.44,3032.58,3033.09,1893968.0
1764965280,3033.1,3033.16,3030.49,3030.56,1025208.0
1764965340,3030.41,3031.08,3029.87,3030.5,1162664.0
1764965400,3030.03,3030.03,3026.09,3028.45,1873740.0
1764965460,3028.45,3033.71,3028.45,3033.49,1415388.0
1764965520,3033.66,3037.24,3032.92,3035.91,898584.0
1764965580,3035.92,3040.0,3034.38,3039.99,620870.0
1764965640,3039.99,3041.64,3038.76,3041.37,1250076.0
1764965700,3041.36,3043.42,3039.21,3039.21,1134036.0
1764965760,3039.21,3040.0,3038.3,3038.48,1012592.0
1764965820,3038.47,3042.18,3037.94,3042.17,482584.0
1764965880,3042.17,3042.74,3040.6,3041.1,719762.0
1764965940,3041.51,3044.81,3041.2,3043.18,1032894.0
1764966000,3043.18,3043.78,3041.9,3043.5,604690.0
1764966060,3043.5,3046.71,3043.32,3045.9,922862.0
1764966120,3045.91,3046.56,3041.03,3042.04,733752.0
1764966180,3042.36,3045.0,3042.28,3044.24,571110.0
1764966240,3045.0,3047.8,3044.78,3047.8,687574.0
1764966300,3047.8,3047.8,3041.33,3041.33,995872.0
1764966360,3041.33,3044.09,3040.86,3042.44,605688.0
1764966420,3042.44,3044.86,3041.82,3044.33,284462.0
1764966480,3044.32,3044.85,3036.66,3037.38,1457448.0
1764966540,3037.07,3039.65,3037.07,3039.02,3145036.0
1764966600,3038.72,3039.62,3034.8,3035.18,928848.0
1764966660,3035.18,3035.58,3031.21,3032.33,985698.0
1764966720,3032.34,3033.0,3031.2,3032.3,1154248.0
1764966780,3032.29,3034.95,3031.2,3033.96,763666.0
1764966840,3033.96,3034.69,3031.61,3033.05,303302.0
1764966900,3033.04,3034.56,3031.2,3031.21,855856.0
1764966960,3031.21,3032.06,3028.08,3028.68,969694.0
1764967020,3028.82,3030.07,3027.63,3030.06,514888.0
1764967080,3030.7,3031.0,3022.99,3023.0,1697660.0
1764967140,3023.31,3024.81,3021.8,3023.46,1575406.0
1764967200,3023.46,3027.18,3023.45,3024.04,1851784.0
1764967260,3024.33,3025.0,3022.88,3024.03,1476838.0
1764967320,3024.01,3027.49,3022.93,3025.09,1107662.0
1764967380,3025.0,3027.14,3025.0,3025.28,1436006.0
1764967440,3025.28,3026.8,3022.22,3022.22,721796.0
1764967500,3022.23,3023.15,3020.49,3021.07,831678.0
1764967560,3020.98,3021.4,3019.6,3020.82,1599750.0
1764967620,3021.45,3022.33,3016.0,3020.24,1824008.0
1764967680,3020.25,3020.44,3016.0,3016.5,1161152.0
1764967740,3016.25,3018.29,3016.25,3017.98,584674.0
1764967800,3018.49,3019.46,3017.18,3019.18,2605292.0
1764967860,3019.18,3020.48,3014.12,3016.44,3139524.0
1764967920,3016.44,3018.57,3014.83,3018.57,1190014.0
1764967980,3018.34,3019.6,3016.24,3018.35,692524.0
1764968040,3018.35,3020.12,3017.75,3018.71,1031548.0
1764968100,3020.4,3023.41,3019.96,3020.89,1247426.0
1764968160,3021.01,3024.72,3020.82,3023.86,944618.0
1764968220,3023.85,3024.33,3022.56,3022.56,1338876.0
1764968280,3021.61,3023.56,3020.06,3022.1,1337264.0
1764968340,3022.02,3022.73,3019.25,3020.63,1051528.0
1764968400,3020.61,3026.56,3020.04,3025.67,1516964.0
1764968460,3025.93,3027.88,3023.11,3027.18,1187948.0
1764968520,3026.92,3029.27,3026.43,3027.9,1668702.0
1764968580,3027.9,3033.82,3027.74,3033.82,2014932.0
1764968640,3033.81,3035.2,3028.47,3029.85,3475920.0
1764968700,3029.86,3030.93,3028.38,3029.9,1465632.0
1764968760,3029.61,3031.53,3027.0,3027.01,891096.0
1764968820,3027.01,3027.37,3024.18,3026.84,715558.0
1764968880,3026.84,3029.38,3026.05,3026.92,438996.0
1764968940,3026.57,3028.29,3024.13,3026.51,667194.0
1764969000,3026.51,3027.9,3025.28,3027.74,415278.0
1764969060,3027.74,3028.26,3025.24,3025.8,250242.0
1764969120,3025.8,3030.29,3024.72,3030.28,741066.0
1764969180,3030.29,3031.0,3028.08,3028.2,386438.0
1764969240,3028.47,3034.72,3028.47,3031.86,2216008.0
1764969300,3031.85,3032.51,3030.6,3032.46,422594.0
1764969360,3032.46,3032.63,3031.14,3032.45,343650.0
1764969420,3032.46,3033.37,3028.72,3029.66,569496.0
1764969480,3029.66,3030.06,3028.37,3029.5,371446.0
1764969540,3029.5,3033.0,3029.49,3032.7,177664.0
1764969600,3032.71,3035.49,3032.25,3035.28,286672.0
1764969660,3035.28,3035.28,3033.12,3034.2,254056.0
1764969720,3034.2,3034.27,3032.66,3033.15,270876.0
1764969780,3033.15,3033.16,3031.97,3031.97,158346.0
1764969840,3031.97,3031.98,3025.51,3026.02,2250210.0
1764969900,3026.15,3029.01,3026.14,3027.26,1345774.0
1764969960,3027.27,3029.5,3026.01,3029.0,465846.0
1764970020,3029.0,3029.12,3028.3,3028.31,84076.0
1764970080,3028.3,3029.49,3028.3,3029.01,206320.0
1764970140,3029.01,3029.49,3027.27,3027.27,312718.0
1764970200,3027.27,3030.09,3027.27,3029.17,268030.0
1764970260,3028.75,3028.76,3027.26,3027.84,296880.0
1764970320,3027.94,3028.45,3025.37,3025.38,319736.0
1764970380,3025.26,3025.27,3021.32,3024.98,2395116.0
1764970440,3024.98,3027.33,3024.8,3027.33,268700.0
1764970500,3027.33,3028.94,3026.53,3026.53,244316.0
1764970560,3026.53,3028.84,3025.59,3026.49,373402.0
1764970620,3026.49,3027.24,3023.4,3023.71,307862.0
1764970680,3023.55,3024.81,3023.54,3024.49,200922.0
1764970740,3024.5,3026.08,3023.73,3024.63,517188.0
1764970800,3024.63,3026.11,3023.47,3023.69,261798.0
1764970860,3023.69,3024.59,3023.46,3024.59,309994.0
1764970920,3024.58,3024.93,3023.21,3024.93,219418.0
1764970980,3024.93,3025.98,3024.69,3025.05,232876.0
1764971040,3025.05,3025.05,3023.0,3023.0,211580.0
1764971100,3023.01,3023.84,3021.67,3021.67,518192.0
1764971160,3021.68,3024.16,3021.56,3022.82,315896.0
1764971220,3022.82,3022.82,3019.03,3020.85,476996.0
1764971280,3020.85,3022.35,3020.04,3021.1,380488.0
1764971340,3021.1,3021.4,3017.0,3017.0,915134.0
1764971400,3017.0,3017.99,3016.53,3017.75,837778.0
1764971460,3017.75,3017.96,3014.34,3016.06,1090804.0
1764971520,3016.06,3016.07,3014.34,3015.17,468968.0
1764971580,3014.72,3015.42,3013.07,3015.42,598972.0
1764971640,3015.41,3018.25,3015.18,3017.8,617536.0
1764971700,3017.79,3018.8,3017.2,3017.31,417504.0
1764971760,3017.31,3021.21,3017.2,3020.15,907650.0
1764971820,3020.16,3020.16,3016.85,3016.85,243518.0
1764971880,3017.44,3017.5,3016.41,3016.44,456710.0
1764971940,3016.6,3018.6,3015.57,3018.6,443484.0
1764972000,3018.6,3019.7,3013.45,3014.22,939906.0
1764972060,3014.22,3015.29,3011.94,3014.05,536828.0
1764972120,3013.68,3015.37,3013.68,3014.52,608962.0
1764972180,3014.52,3016.79,3014.15,3016.78,358936.0
1764972240,3016.78,3017.13,3014.72,3016.41,220498.0
1764972300,3016.2,3016.4,3014.12,3014.45,298534.0
1764972360,3014.46,3020.32,3014.31,3020.32,357288.0
1764972420,3020.33,3020.33,3017.88,3018.83,267214.0
1764972480,3018.71,3020.88,3018.71,3020.88,543242.0
1764972540,3020.91,3021.61,3019.54,3020.24,483588.0
1764972600,3020.24,3020.24,3019.49,3019.75,148790.0
1764972660,3019.75,3019.85,3017.05,3017.49,369890.0
1764972720,3017.49,3018.0,3016.21,3016.35,237018.0
1764972780,3016.36,3016.36,3010.0,3010.12,1191068.0
1764972840,3010.12,3011.0,3009.18,3010.44,1336640.0
1764972900,3010.43,3018.92,3010.43,3018.02,599972.0
1764972960,3018.99,3019.0,3016.05,3017.97,731012.0
1764973020,3017.98,3018.5,3016.18,3017.72,233364.0
1764973080,3017.71,3022.22,3017.71,3022.22,232462.0
1764973140,3022.22,3022.22,3020.4,3021.81,258650.0
1764973200,3021.8,3022.75,3019.78,3022.39,312732.0
1764973260,3022.39,3024.41,3021.62,3021.8,521750.0
1764973320,3021.81,3023.32,3021.07,3023.32,244774.0
1764973380,3023.34,3023.84,3022.41,3023.3,112920.0
1764973440,3023.3,3023.81,3020.4,3021.19,367310.0
1764973500,3021.19,3024.38,3020.34,3024.38,251974.0
1764973560,3024.37,3024.79,3022.64,3023.31,427004.0
1764973620,3023.32,3023.32,3021.24,3022.92,195368.0
1764973680,3022.93,3023.0,3022.06,3023.0,74478.0
1764973740,3022.99,3024.79,3022.72,3024.79,129538.0
1764973800,3024.78,3026.5,3024.14,3026.05,343658.0
1764973860,3026.04,3027.9,3025.66,3027.16,615386.0
1764973920,3027.17,3027.49,3025.66,3026.64,204346.0
1764973980,3026.64,3026.64,3020.88,3020.92,388562.0
1764974040,3020.92,3021.87,3018.06,3021.87,324426.0
1764974100,3021.87,3023.8,3021.87,3023.04,113124.0
1764974160,3023.04,3027.7,3023.04,3027.7,305470.0
1764974220,3027.69,3028.0,3025.65,3027.06,340698.0
1764974280,3027.07,3027.21,3025.53,3027.21,120230.0
1764974340,3027.2,3028.0,3026.32,3027.99,155444.0
1764974400,3027.45,3028.19,3026.45,3026.72,224520.0
1764974460,3026.72,3030.54,3026.72,3028.53,592684.0
1764974520,3028.67,3030.15,3028.34,3029.88,162416.0
1764974580,3029.87,3029.88,3028.64,3029.6,206776.0
1764974640,3029.59,3029.59,3027.28,3029.43,121110.0
1764974700,3029.43,3029.88,3029.0,3029.01,137692.0
1764974760,3029.0,3029.0,3027.67,3028.29,212816.0
1764974820,3028.29,3028.3,3027.25,3027.48,88334.0
1764974880,3027.47,3028.11,3027.47,3028.11,153192.0
1764974940,3028.11,3029.32,3028.1,3029.32,143076.0
1764975000,3029.32,3029.7,3028.68,3028.71,69208.0
1764975060,3028.71,3030.0,3028.71,3029.86,214972.0
1764975120,3029.85,3031.39,3028.15,3028.15,356166.0
1764975180,3028.16,3028.16,3024.9,3024.9,269896.0
1764975240,3024.91,3029.11,3024.07,3028.1,414858.0
1764975300,3028.09,3029.11,3028.0,3028.31,335670.0
1764975360,3028.31,3028.31,3028.0,3028.01,75698.0
1764975420,3028.01,3028.01,3027.12,3027.85,357600.0
1764975480,3027.85,3027.85,3025.42,3025.42,327436.0
1764975540,3025.42,3026.02,3024.01,3025.44,138952.0
1764975600,3025.44,3026.04,3021.43,3021.5,457258.0
1764975660,3021.44,3021.44,3019.57,3019.87,533834.0
1764975720,3019.87,3019.96,3018.54,3019.45,460794.0
1764975780,3019.46,3019.46,3015.0,3015.36,909544.0
1764975840,3015.54,3016.19,3014.07,3014.08,678478.0
1764975900,3014.07,3015.62,3013.45,3014.09,833050.0
1764975960,3014.1,3014.18,3011.7,3013.41,675338.0
1764976020,3013.41,3013.72,3008.81,3010.55,1221968.0
1764976080,3010.68,3011.09,3005.19,3008.1,2622884.0
1764976140,3008.11,3013.29,3008.1,3012.56,1025706.0
1764976200,3012.56,3013.98,3010.44,3013.5,850150.0
1764976260,3013.35,3013.45,3012.23,3013.44,353962.0
1764976320,3013.45,3013.45,3011.49,3011.49,233918.0
1764976380,3011.5,3011.84,3008.39,3008.99,442094.0
1764976440,3009.0,3010.31,3008.85,3010.05,327778.0
1764976500,3010.04,3013.67,3010.04,3013.67,217976.0
1764976560,3013.67,3013.67,3012.54,3013.0,447746.0
1764976620,3012.99,3013.0,3012.56,3012.71,161866.0
1764976680,3012.84,3013.32,3012.0,3012.01,173732.0
1764976740,3012.01,3013.85,3011.7,3013.85,269964.0
1764976800,3013.45,3013.81,3011.22,3011.23,354872.0
1764976860,3011.22,3011.86,3009.4,3010.8,373412.0
1764976920,3010.79,3011.75,3010.79,3011.41,205302.0
1764976980,3011.4,3012.84,3011.4,3012.0,176692.0
1764977040,3011.65,3012.2,3010.38,3010.39,224656.0
1764977100,3011.04,3013.28,3011.04,3013.27,160946.0
1764977160,3013.27,3015.88,3013.27,3015.45,368322.0
1764977220,3015.45,3018.91,3015.45,3017.44,954242.0
1764977280,3017.45,3023.85,3017.44,3023.15,1794524.0
1764977340,3023.16,3023.16,3020.29,3021.25,458342.0
1764977400,3021.25,3021.79,3020.09,3020.44,417328.0
1764977460,3020.43,3021.74,3020.0,3020.0,254868.0
1764977520,3020.0,3020.8,3019.4,3020.4,181056.0
1764977580,3020.41,3020.72,3019.05,3020.4,135116.0
1764977640,3020.4,3020.41,3019.38,3019.48,162816.0
1764977700,3019.48,3023.3,3019.48,3023.15,902876.0
1764977760,3023.15,3024.01,3022.8,3022.81,476756.0
1764977820,3022.8,3022.8,3021.5,3021.58,219486.0
1764977880,3021.58,3023.29,3021.57,3023.28,306652.0
1764977940,3023.29,3023.5,3021.6,3021.72,112304.0
1764978000,3021.72,3021.72,3020.0,3020.94,150516.0
1764978060,3020.94,3021.57,3020.78,3020.78,90334.0
1764978120,3020.79,3022.72,3020.78,3022.08,128476.0
1764978180,3022.08,3022.08,3021.49,3021.49,98154.0
1764978240,3021.49,3021.5,3016.74,3016.75,456984.0
1764978300,3016.75,3017.97,3016.19,3017.97,249274.0
1764978360,3017.96,3020.54,3017.96,3019.18,237236.0
1764978420,3019.18,3019.75,3019.18,3019.47,67116.0
1764978480,3019.47,3021.17,3019.05,3021.17,800982.0
1764978540,3021.17,3022.97,3021.17,3022.3,998110.0
1764978600,3022.59,3023.0,3021.85,3022.99,129424.0
1764978660,3022.99,3023.07,3022.42,3023.06,166568.0
1764978720,3023.06,3023.09,3020.96,3021.35,329936.0
1764978780,3021.35,3021.36,3020.51,3020.94,103410.0
1764978840,3020.95,3021.47,3020.12,3020.72,198194.0
1764978900,3020.73,3021.62,3020.6,3021.61,107928.0
1764978960,3021.61,3022.5,3021.29,3022.49,259092.0
1764979020,3022.49,3022.73,3021.53,3022.01,104394.0
1764979080,3022.01,3023.06,3022.0,3022.17,136682.0
1764979140,3022.17,3022.18,3020.12,3020.39,164700.0
1764979200,3020.38,3020.39,3016.86,3017.47,1139928.0
1764979260,3017.46,3018.74,3015.86,3015.93,912336.0
1764979320,3015.94,3017.51,3014.6,3016.93,786652.0
1764979380,3016.84,3019.86,3016.3,3019.4,415860.0
1764979440,3019.12,3019.8,3018.78,3018.78,290196.0
1764979500,3018.69,3020.34,3018.69,3019.84,251474.0
1764979560,3019.89,3020.5,3019.59,3019.67,406754.0
1764979620,3019.67,3020.83,3019.33,3020.75,379154.0
1764979680,3020.75,3022.0,3020.0,3021.99,248184.0
1764979740,3021.44,3021.51,3019.36,3019.36,197440.0
1764979800,3018.58,3019.67,3017.58,3019.31,366820.0
1764979860,3019.32,3019.32,3014.79,3014.8,498360.0
1764979920,3014.94,3015.05,3011.68,3014.4,883908.0
1764979980,3014.39,3015.96,3013.89,3015.95,451350.0
1764980040,3015.96,3017.36,3015.77,3015.77,191166.0
1764980100,3015.78,3016.02,3013.35,3016.02,342032.0
1764980160,3016.02,3017.53,3015.62,3016.99,160832.0
1764980220,3016.98,3018.75,3015.79,3018.39,499130.0
1764980280,3018.4,3018.69,3017.52,3017.53,327064.0
1764980340,3017.53,3017.99,3015.56,3015.57,323804.0
1764980400,3015.56,3016.63,3013.68,3013.68,308060.0
1764980460,3013.68,3014.72,3011.69,3012.27,289760.0
1764980520,3011.68,3014.14,3011.0,3013.51,285178.0
1764980580,3013.52,3014.55,3012.1,3012.1,654882.0
1764980640,3011.83,3012.86,3011.55,3012.78,365736.0
1764980700,3012.77,3013.44,3012.05,3013.44,533104.0
1764980760,3013.44,3013.44,3012.01,3012.22,243340.0
1764980820,3012.25,3013.65,3012.01,3013.65,142672.0
1764980880,3013.64,3014.39,3013.13,3014.2,213194.0
1764980940,3014.05,3015.55,3014.0,3014.61,198814.0
1764981000,3014.6,3017.61,3013.8,3017.6,349894.0
1764981060,3017.61,3020.61,3017.33,3020.61,673056.0
1764981120,3020.61,3020.71,3018.57,3018.58,255694.0
1764981180,3018.48,3021.64,3017.92,3021.63,351130.0
1764981240,3021.63,3022.61,3020.84,3022.61,383808.0
1764981300,3022.61,3022.61,3020.6,3021.1,271482.0
1764981360,3021.1,3021.1,3017.89,3020.47,395768.0
1764981420,3020.47,3022.68,3019.07,3022.68,566038.0
1764981480,3022.68,3024.6,3022.2,3023.98,471408.0
1764981540,3023.98,3026.01,3023.1,3025.0,894536.0
1764981600,3025.0,3025.0,3022.38,3022.79,299502.0
1764981660,3022.79,3024.68,3022.79,3024.45,283186.0
1764981720,3024.46,3025.0,3023.65,3025.0,400954.0
1764981780,3025.0,3027.47,3025.0,3027.47,414642.0
1764981840,3027.38,3027.58,3026.8,3027.4,439894.0
1764981900,3027.39,3027.4,3025.22,3025.41,656880.0
1764981960,3025.41,3025.41,3023.5,3024.51,418686.0
1764982020,3024.52,3026.02,3023.99,3025.11,277380.0
1764982080,3025.11,3025.11,3023.5,3024.32,282206.0
1764982140,3024.32,3024.34,3022.36,3022.95,290464.0
1764982200,3022.95,3022.97,3021.4,3022.35,210412.0
1764982260,3022.35,3023.32,3021.1,3021.54,437852.0
1764982320,3021.54,3022.0,3021.2,3021.83,375034.0
1764982380,3021.82,3024.24,3021.64,3024.02,468740.0
1764982440,3024.02,3024.57,3023.41,3024.49,179304.0
1764982500,3024.49,3024.88,3024.3,3024.87,130150.0
1764982560,3024.88,3025.96,3024.32,3025.95,314674.0
1764982620,3025.96,3025.96,3024.48,3024.67,153112.0
1764982680,3024.68,3026.15,3024.59,3025.92,252010.0
1764982740,3025.93,3025.93,3024.59,3024.7,362704.0
1764982800,3024.7,3024.85,3024.35,3024.36,215438.0
1764982860,3024.36,3024.36,3022.0,3022.01,353026.0
1764982920,3022.0,3023.63,3021.87,3023.63,166116.0
1764982980,3023.63,3025.27,3023.62,3024.03,227280.0
1764983040,3024.03,3024.04,3022.37,3022.99,182856.0
1764983100,3023.0,3023.25,3020.19,3021.4,257986.0
1764983160,3021.41,3021.93,3021.0,3021.53,139906.0
1764983220,3021.35,3022.35,3020.49,3021.09,153706.0
1764983280,3021.09,3023.8,3020.85,3023.79,97396.0
1764983340,3023.79,3029.6,3023.28,3029.6,876090.0
1764983400,3029.25,3029.25,3027.6,3027.99,664672.0
1764983460,3028.0,3029.07,3027.75,3028.01,269220.0
1764983520,3028.27,3028.88,3027.91,3028.88,225970.0
1764983580,3028.88,3029.03,3027.87,3027.92,289262.0
1764983640,3027.92,3028.28,3027.0,3028.28,269676.0
1764983700,3028.28,3028.95,3027.56,3028.29,399862.0
1764983760,3028.3,3030.76,3028.29,3029.06,763610.0
1764983820,3029.05,3029.81,3028.18,3028.32,387462.0
1764983880,3028.32,3029.52,3028.31,3029.31,238412.0
1764983940,3029.32,3029.32,3027.34,3027.34,218742.0
1764984000,3027.35,3028.1,3026.38,3026.39,340308.0
1764984060,3026.38,3031.91,3026.22,3030.01,703272.0
1764984120,3030.01,3030.99,3029.13,3030.99,637332.0
1764984180,3031.0,3031.0,3028.1,3028.11,328386.0
1764984240,3028.1,3028.89,3026.72,3027.02,993622.0
1764984300,3027.27,3027.77,3026.0,3026.3,222130.0
1764984360,3026.31,3026.77,3022.82,3023.01,828302.0
1764984420,3022.96,3024.96,3022.1,3024.87,282344.0
1764984480,3025.03,3025.53,3024.1,3025.47,120288.0
1764984540,3025.47,3026.72,3025.33,3026.71,278508.0
1764984600,3026.51,3026.51,3022.1,3023.1,608380.0
1764984660,3023.1,3024.68,3023.1,3023.75,281772.0
1764984720,3023.75,3023.76,3020.0,3020.0,614606.0
1764984780,3019.85,3022.03,3019.34,3022.03,500406.0
1764984840,3021.97,3022.07,3020.6,3021.18,199526.0
1764984900,3021.19,3022.24,3019.36,3019.8,520632.0
1764984960,3019.51,3020.1,3018.0,3018.05,668898.0
1764985020,3018.04,3020.07,3017.73,3019.89,258562.0
1764985080,3019.89,3021.9,3019.74,3021.72,203472.0
1764985140,3021.72,3023.17,3021.12,3023.16,277886.0
1764985200,3023.17,3023.17,3021.08,3021.08,159510.0
1764985260,3021.01,3021.01,3018.33,3018.52,250278.0
1764985320,3018.53,3019.5,3018.4,3018.87,301104.0
1764985380,3018.87,3020.31,3018.87,3020.3,169646.0
1764985440,3020.3,3021.22,3020.12,3021.06,241586.0
1764985500,3021.05,3021.35,3020.29,3021.06,144394.0
1764985560,3021.06,3024.9,3020.81,3024.89,374006.0
1764985620,3024.89,3025.97,3024.11,3024.41,446376.0
1764985680,3024.41,3026.25,3024.4,3025.86,775056.0
1764985740,3025.86,3026.59,3025.44,3026.59,131292.0
1764985800,3026.87,3027.89,3026.83,3027.88,288178.0
1764985860,3027.88,3027.89,3025.75,3025.75,255826.0
1764985920,3025.75,3027.6,3025.45,3025.46,289386.0
1764985980,3024.73,3024.91,3024.0,3024.17,148452.0
1764986040,3024.18,3025.56,3024.17,3024.52,285948.0
1764986100,3024.52,3025.66,3024.52,3025.65,500446.0
1764986160,3025.65,3026.26,3024.51,3024.59,101028.0
1764986220,3024.59,3025.4,3024.08,3024.34,125832.0
1764986280,3024.34,3025.41,3024.34,3025.17,120102.0
1764986340,3025.17,3025.54,3024.46,3025.53,140520.0
1764986400,3025.54,3025.54,3024.34,3024.98,163262.0
1764986460,3024.98,3025.25,3022.8,3023.22,408390.0
1764986520,3023.22,3023.23,3022.22,3022.23,162244.0
1764986580,3022.22,3024.15,3022.22,3023.54,228544.0
1764986640,3023.53,3023.54,3021.35,3021.73,621622.0
1764986700,3021.74,3021.87,3017.37,3017.37,1627280.0
1764986760,3017.38,3018.63,3017.03,3017.75,672746.0
1764986820,3017.75,3020.24,3017.75,3019.36,870688.0
1764986880,3019.37,3021.86,3019.36,3021.71,193472.0
1764986940,3021.71,3022.68,3021.2,3022.45,296944.0
1764987000,3022.45,3022.45,3020.27,3020.32,1150164.0
1764987060,3020.32,3023.51,3019.82,3022.49,314330.0
1764987120,3022.49,3023.13,3019.73,3020.46,995882.0
1764987180,3020.46,3020.88,3019.2,3020.88,242602.0
1764987240,3020.88,3022.12,3020.87,3022.01,276594.0
1764987300,3022.0,3022.95,3021.78,3021.79,339282.0
1764987360,3021.79,3021.79,3020.0,3020.02,340344.0
1764987420,3020.02,3021.56,3020.02,3021.56,100898.0
1764987480,3021.98,3022.29,3020.71,3021.28,220716.0
1764987540,3020.75,3021.27,3019.45,3020.87,362678.0
1764987600,3020.88,3022.58,3020.87,3022.58,137936.0
1764987660,3022.57,3025.0,3021.18,3021.18,2017874.0
1764987720,3021.18,3021.51,3020.0,3020.33,231580.0
1764987780,3020.0,3022.16,3019.4,3022.15,193618.0
1764987840,3022.16,3022.32,3020.71,3022.31,504778.0
1764987900,3022.31,3022.32,3020.19,3020.19,101552.0
1764987960,3020.2,3020.54,3019.61,3019.85,264898.0
1764988020,3019.85,3022.14,3019.51,3021.69,111736.0
1764988080,3021.68,3021.69,3020.16,3020.47,50038.0
1764988140,3020.94,3021.25,3019.6,3021.25,165128.0
1764988200,3021.25,3021.25,3019.72,3020.32,221378.0
1764988260,3020.32,3021.71,3020.24,3021.71,128772.0
1764988320,3021.71,3022.27,3021.11,3022.27,105750.0
1764988380,3022.26,3024.0,3021.9,3023.72,283730.0
1764988440,3023.99,3024.39,3023.71,3023.73,156004.0
1764988500,3023.74,3024.22,3023.73,3024.21,123822.0
1764988560,3024.22,3028.47,3024.02,3027.68,1596920.0
1764988620,3027.68,3027.68,3024.94,3025.42,276114.0
1764988680,3025.42,3025.42,3023.67,3024.27,321302.0
1764988740,3024.27,3025.83,3024.26,3025.45,354664.0
1764988800,3025.28,3026.52,3025.25,3026.0,442186.0
1764988860,3026.0,3026.0,3025.53,3025.53,123704.0
1764988920,3025.3,3027.67,3025.29,3027.15,386702.0
1764988980,3027.16,3027.16,3025.31,3026.63,441766.0
1764989040,3026.63,3026.64,3025.46,3025.47,206358.0
1764989100,3025.47,3026.97,3024.93,3026.95,261458.0
1764989160,3026.96,3027.36,3025.46,3025.46,293422.0
1764989220,3025.47,3026.46,3025.46,3026.04,179130.0
1764989280,3026.03,3026.5,3025.43,3026.18,205924.0
1764989340,3026.18,3026.5,3025.43,3026.49,76408.0
1764989400,3026.5,3026.5,3024.45,3024.99,204844.0
1764989460,3025.0,3028.6,3025.0,3028.58,573372.0
1764989520,3028.08,3028.09,3026.02,3027.46,643770.0
1764989580,3027.45,3028.25,3027.15,3028.24,128094.0
1764989640,3028.25,3029.31,3028.24,3028.57,577400.0
1764989700,3028.56,3028.57,3026.85,3027.14,243136.0
1764989760,3027.14,3027.47,3026.23,3026.61,154410.0
1764989820,3026.62,3027.35,3026.62,3026.65,177476.0
1764989880,3026.41,3026.86,3026.4,3026.72,68314.0
1764989940,3026.72,3027.91,3026.16,3027.91,250106.0
1764990000,3027.91,3029.16,3027.5,3029.15,482672.0
1764990060,3029.15,3029.15,3026.45,3026.52,317100.0
1764990120,3026.52,3030.17,3026.52,3030.17,308376.0
1764990180,3030.17,3030.95,3029.95,3030.71,845390.0
1764990240,3030.7,3034.99,3030.7,3033.18,1418492.0
1764990300,3033.19,3034.52,3032.53,3034.51,1350918.0
1764990360,3034.51,3039.47,3034.51,3039.23,2037806.0
1764990420,3039.24,3042.36,3039.22,3040.64,3026058.0
1764990480,3040.64,3042.75,3037.8,3039.41,829944.0
1764990540,3039.4,3043.38,3038.0,3043.32,1295788.0
1764990600,3043.31,3043.85,3041.74,3043.0,1392296.0
1764990660,3043.0,3044.0,3041.88,3043.99,1036798.0
1764990720,3043.99,3044.8,3043.07,3043.36,648080.0
1764990780,3043.36,3043.37,3041.26,3041.47,790778.0
1764990840,3041.47,3043.0,3041.27,3041.55,518280.0
1764990900,3041.54,3043.13,3040.13,3040.29,473774.0
1764990960,3040.3,3040.77,3039.01,3039.27,879290.0
1764991020,3039.27,3039.28,3036.49,3037.05,1661442.0
1764991080,3037.06,3037.06,3036.05,3036.46,371006.0
1764991140,3036.45,3036.88,3036.06,3036.36,533280.0
1764991200,3036.37,3040.8,3036.36,3040.54,1442194.0
1764991260,3040.54,3040.54,3037.29,3037.3,1025640.0
1764991320,3037.29,3038.9,3037.29,3037.88,545736.0
1764991380,3037.79,3038.8,3037.41,3037.8,218208.0
1764991440,3037.81,3038.2,3037.5,3038.2,210584.0
1764991500,3038.19,3038.2,3035.19,3035.39,610956.0
1764991560,3035.39,3035.65,3032.13,3033.05,955660.0
1764991620,3033.04,3034.62,3032.87,3033.61,622100.0
1764991680,3033.61,3034.01,3032.82,3032.82,464860.0
1764991740,3032.83,3034.17,3032.63,3034.16,248872.0
1764991800,3034.16,3034.16,3032.98,3033.69,357402.0
1764991860,3033.69,3036.13,3033.64,3036.13,477414.0
1764991920,3036.13,3038.01,3036.13,3037.97,434472.0
1764991980,3037.97,3040.53,3037.58,3038.54,1074728.0
1764992040,3038.54,3039.59,3038.14,3039.58,324114.0
1764992100,3039.58,3039.75,3037.08,3037.21,442182.0
1764992160,3037.19,3038.48,3035.65,3035.99,1505784.0
1764992220,3035.99,3038.2,3035.99,3038.2,372040.0
1764992280,3038.2,3038.3,3037.14,3037.8,1199714.0
1764992340,3037.8,3039.94,3037.66,3038.64,1085806.0
1764992400,3038.64,3039.61,3036.99,3038.4,1328568.0
1764992460,3038.4,3038.4,3035.38,3035.66,1306444.0
1764992520,3035.75,3037.33,3035.75,3037.33,339344.0
1764992580,3037.33,3037.96,3036.68,3037.95,107148.0
1764992640,3038.21,3038.73,3037.65,3037.65,178376.0
1764992700,3037.65,3038.35,3037.65,3037.86,114884.0
1764992760,3037.86,3039.63,3037.86,3039.63,125910.0
1764992820,3039.62,3040.0,3035.28,3037.71,1799674.0
1764992880,3037.71,3038.74,3037.71,3038.73,867948.0
1764992940,3038.74,3039.91,3038.73,3039.73,193532.0
1764993000,3039.73,3039.73,3038.32,3038.32,400968.0
1764993060,3038.33,3039.33,3038.33,3038.36,423506.0
1764993120,3038.35,3038.81,3037.89,3038.35,138052.0
1764993180,3038.35,3038.76,3035.39,3036.23,1391178.0
1764993240,3036.23,3036.45,3035.76,3036.44,272404.0
1764993300,3036.45,3037.0,3036.44,3036.58,153882.0
1764993360,3036.58,3036.59,3036.22,3036.34,128346.0
1764993420,3036.34,3038.0,3036.33,3037.9,780096.0
1764993480,3037.91,3038.2,3037.24,3038.2,149500.0
1764993540,3038.2,3038.64,3038.0,3038.64,84314.0
1764993600,3038.64,3039.0,3037.38,3037.38,238784.0
1764993660,3037.38,3037.81,3036.48,3037.81,448810.0
1764993720,3037.8,3039.0,3036.56,3038.54,476520.0
1764993780,3038.54,3038.99,3038.05,3038.99,183514.0
1764993840,3039.0,3039.46,3038.52,3038.72,736736.0
1764993900,3038.71,3039.76,3038.26,3038.26,426838.0
1764993960,3038.26,3039.44,3038.24,3038.25,169488.0
1764994020,3038.24,3040.33,3038.06,3040.33,574690.0
1764994080,3040.32,3040.53,3039.79,3040.43,223172.0
1764994140,3040.42,3040.99,3039.43,3039.44,359466.0
1764994200,3039.43,3039.64,3035.7,3035.94,565976.0
1764994260,3036.0,3036.0,3034.0,3035.0,856376.0
1764994320,3035.0,3035.44,3034.02,3034.08,294156.0
1764994380,3034.07,3034.45,3033.51,3033.62,673488.0
1764994440,3033.62,3035.05,3033.51,3034.39,299210.0
1764994500,3034.38,3035.34,3034.38,3035.34,351436.0
1764994560,3035.34,3036.45,3035.07,3035.18,249476.0
1764994620,3035.19,3036.14,3034.62,3035.16,223698.0
1764994680,3035.16,3035.17,3033.06,3033.41,373160.0
1764994740,3033.41,3033.83,3033.2,3033.46,227838.0
1764994800,3033.47,3035.0,3033.47,3034.47,309796.0
1764994860,3034.47,3035.0,3033.0,3033.27,283002.0
1764994920,3033.28,3034.29,3033.27,3033.79,111870.0
1764994980,3033.86,3033.87,3031.82,3032.8,1025534.0
1764995040,3032.79,3034.43,3032.74,3033.97,319352.0
1764995100,3033.72,3033.96,3028.02,3030.77,1267874.0
1764995160,3030.81,3032.88,3030.81,3032.54,405984.0
1764995220,3032.54,3034.21,3032.54,3033.76,481046.0
1764995280,3033.76,3033.76,3031.11,3031.12,613450.0
1764995340,3031.12,3031.86,3031.0,3031.12,388906.0
1764995400,3031.11,3031.12,3031.0,3031.01,143694.0
1764995460,3031.01,3031.94,3030.18,3030.39,448206.0
1764995520,3030.38,3031.57,3030.16,3031.14,579606.0
1764995580,3031.14,3031.58,3030.09,3031.33,444024.0
1764995640,3031.33,3033.43,3031.33,3033.43,235788.0
1764995700,3033.42,3033.47,3032.28,3033.15,212672.0
1764995760,3033.11,3033.12,3032.39,3033.11,269390.0
1764995820,3033.12,3033.14,3031.6,3031.93,242596.0
1764995880,3031.93,3031.94,3031.69,3031.69,364182.0
1764995940,3031.69,3032.44,3031.69,3031.98,383168.0
1764996000,3031.99,3033.61,3031.78,3032.56,525750.0
1764996060,3032.84,3032.84,3031.25,3031.25,255696.0
1764996120,3031.26,3031.75,3030.11,3030.39,339070.0
1764996180,3030.39,3030.48,3030.08,3030.08,134272.0
1764996240,3030.09,3031.08,3030.08,3031.07,162862.0
1764996300,3030.96,3032.21,3030.58,3032.02,248946.0
1764996360,3032.01,3032.61,3031.85,3032.56,240662.0
1764996420,3032.56,3032.56,3030.29,3030.57,204266.0
1764996480,3030.57,3031.69,3030.33,3031.51,201456.0
1764996540,3031.51,3032.62,3031.34,3032.62,315834.0
1764996600,3032.61,3033.3,3032.43,3033.29,288354.0
1764996660,3033.19,3033.19,3031.43,3031.43,375714.0
1764996720,3031.44,3033.19,3031.42,3033.18,307098.0
1764996780,3033.19,3033.5,3033.02,3033.02,149032.0
1764996840,3033.03,3033.5,3033.02,3033.5,111488.0
1764996900,3033.5,3035.26,3033.5,3033.98,436694.0
1764996960,3033.98,3035.63,3033.97,3035.63,201954.0
1764997020,3035.63,3035.63,3034.74,3034.8,185166.0
1764997080,3034.8,3035.04,3034.8,3035.02,88502.0
1764997140,3035.02,3035.04,3034.61,3035.03,113192.0
1764997200,3035.04,3036.12,3035.03,3036.11,417292.0
1764997260,3036.11,3037.0,3036.11,3036.68,688318.0
1764997320,3036.94,3036.94,3035.67,3036.06,182152.0
1764997380,3036.06,3036.06,3034.56,3034.57,504820.0
1764997440,3034.5,3034.51,3034.18,3034.49,168256.0
1764997500,3034.5,3035.6,3034.49,3035.59,94910.0
1764997560,3035.6,3035.6,3034.53,3034.53,257988.0
1764997620,3034.53,3034.92,3034.53,3034.73,80950.0
1764997680,3034.72,3034.73,3034.65,3034.66,52794.0
1764997740,3034.66,3036.04,3034.65,3036.03,242824.0
1764997800,3036.04,3037.0,3036.03,3037.0,276720.0
1764997860,3036.99,3037.61,3036.88,3036.99,312332.0
1764997920,3037.0,3037.31,3036.49,3036.5,243872.0
1764997980,3036.5,3037.75,3036.49,3037.75,225718.0
1764998040,3037.75,3037.75,3037.27,3037.28,147958.0
1764998100,3037.27,3037.29,3036.46,3036.74,453926.0
1764998160,3036.74,3036.89,3034.54,3034.55,318924.0
1764998220,3034.55,3034.55,3032.47,3032.48,350046.0
1764998280,3032.47,3033.43,3030.42,3033.43,697554.0
1764998340,3033.42,3033.5,3032.66,3033.15,237552.0
1764998400,3033.41,3035.67,3032.67,3035.67,391146.0
1764998460,3035.66,3035.67,3032.62,3032.62,518010.0
1764998520,3032.62,3034.15,3032.53,3032.8,290398.0
1764998580,3032.79,3034.93,3032.79,3034.48,262538.0
1764998640,3034.47,3036.42,3034.18,3036.42,417340.0
1764998700,3036.41,3036.42,3035.19,3035.2,223288.0
1764998760,3035.2,3035.2,3033.85,3034.41,753596.0
1764998820,3034.41,3034.41,3034.05,3034.06,106182.0
1764998880,3034.05,3034.06,3033.75,3034.05,89338.0
1764998940,3034.34,3036.3,3034.33,3035.95,181598.0
1764999000,3035.95,3036.3,3035.23,3035.29,513446.0
1764999060,3035.29,3035.3,3035.07,3035.29,56760.0
1764999120,3035.3,3035.92,3034.9,3034.95,169286.0
1764999180,3034.95,3034.96,3033.2,3033.34,246010.0
1764999240,3033.35,3033.89,3032.87,3033.78,291244.0
1764999300,3033.78,3034.67,3033.54,3034.67,58846.0
1764999360,3034.66,3034.67,3034.16,3034.16,112882.0
1764999420,3034.16,3034.91,3034.04,3034.73,129412.0
1764999480,3034.76,3036.0,3034.76,3036.0,138190.0
1764999540,3036.0,3036.0,3034.73,3035.04,82200.0
1764999600,3035.05,3035.66,3034.85,3035.61,60508.0
1764999660,3035.6,3035.7,3035.6,3035.64,69580.0
1764999720,3035.64,3035.65,3034.34,3034.52,210732.0
1764999780,3034.52,3036.0,3034.52,3035.39,653100.0
1764999840,3035.39,3035.39,3033.64,3033.98,390452.0
1764999900,3033.98,3035.01,3033.93,3035.0,89708.0
1764999960,3035.01,3035.59,3034.19,3035.59,130142.0
1765000020,3035.59,3036.97,3035.58,3036.96,455398.0
1765000080,3036.96,3037.57,3036.03,3036.82,401188.0
1765000140,3036.82,3037.18,3035.65,3037.04,199862.0
1765000200,3037.04,3037.77,3037.04,3037.37,265222.0
1765000260,3037.38,3038.0,3037.03,3037.42,235206.0
1765000320,3037.22,3039.0,3036.74,3038.38,1141406.0
1765000380,3038.38,3038.59,3037.75,3037.87,103130.0
1765000440,3037.86,3037.89,3037.35,3037.89,55234.0
1765000500,3037.89,3037.89,3037.48,3037.88,124260.0
1765000560,3037.89,3038.68,3037.27,3037.36,218494.0
1765000620,3037.39,3037.39,3036.3,3037.05,235370.0
1765000680,3037.05,3037.05,3036.36,3036.77,93912.0
1765000740,3036.77,3036.77,3035.67,3035.67,564766.0
1765000800,3035.67,3035.68,3033.87,3033.87,245900.0
1765000860,3033.87,3033.87,3033.09,3033.09,186478.0
1765000920,3032.89,3033.5,3032.0,3033.5,391324.0
1765000980,3033.49,3034.0,3033.39,3033.39,179738.0
1765001040,3033.01,3034.35,3032.8,3033.94,303888.0
1765001100,3033.94,3034.35,3033.16,3034.35,103808.0
1765001160,3034.35,3035.54,3034.21,3035.54,101708.0
1765001220,3035.54,3037.4,3035.54,3036.94,282404.0
1765001280,3036.94,3037.46,3036.69,3037.34,134064.0
1765001340,3037.35,3037.35,3036.64,3036.77,92788.0
1765001400,3036.77,3036.77,3035.26,3036.03,273888.0
1765001460,3036.03,3036.4,3035.64,3036.36,162194.0
1765001520,3036.35,3036.99,3036.35,3036.63,100844.0
1765001580,3036.63,3036.97,3035.56,3036.97,487998.0
1765001640,3036.97,3037.15,3036.56,3036.56,183534.0
1765001700,3036.56,3037.15,3036.39,3036.39,372434.0
1765001760,3036.4,3036.4,3035.26,3036.12,301084.0
1765001820,3036.13,3036.13,3035.36,3036.02,263792.0
1765001880,3036.02,3036.02,3034.24,3035.08,1499448.0
1765001940,3035.09,3035.09,3034.68,3035.0,288346.0
1765002000,3035.0,3035.01,3033.64,3034.63,319912.0
1765002060,3034.51,3034.51,3033.81,3034.32,157830.0
1765002120,3034.32,3036.02,3034.32,3036.02,275618.0
1765002180,3035.78,3036.23,3035.59,3035.84,186028.0
1765002240,3035.83,3037.42,3035.18,3037.12,326234.0
1765002300,3037.11,3038.12,3036.75,3037.62,326074.0
1765002360,3037.62,3037.81,3036.81,3037.81,346938.0
1765002420,3037.81,3037.81,3037.2,3037.72,315212.0
1765002480,3037.7,3038.5,3037.52,3038.16,163088.0
1765002540,3038.16,3039.0,3037.85,3038.5,280124.0
1765002600,3038.4,3038.4,3037.04,3037.05,229356.0
1765002660,3037.01,3037.85,3037.0,3037.84,334326.0
1765002720,3037.84,3038.0,3037.84,3037.99,77230.0
1765002780,3037.99,3039.23,3037.99,3039.23,558482.0
1765002840,3039.22,3039.44,3038.08,3038.1,194010.0
1765002900,3038.09,3039.84,3038.08,3039.19,289668.0
1765002960,3039.13,3039.57,3038.51,3039.57,344752.0
1765003020,3039.57,3040.89,3038.51,3038.74,1230340.0
1765003080,3038.74,3038.89,3038.51,3038.89,220454.0
1765003140,3038.88,3038.89,3038.51,3038.7,495424.0
1765003200,3038.76,3038.86,3036.27,3036.28,935898.0
1765003260,3036.27,3037.93,3036.27,3037.93,178172.0
1765003320,3038.49,3038.5,3037.87,3037.88,165008.0
1765003380,3037.87,3037.88,3037.24,3037.24,172434.0
1765003440,3037.24,3037.5,3036.11,3036.11,287508.0
1765003500,3036.12,3037.25,3034.94,3037.25,422528.0
1765003560,3037.25,3037.76,3036.54,3036.54,95544.0
1765003620,3036.54,3037.11,3036.54,3036.87,130518.0
1765003680,3036.88,3037.29,3036.59,3037.15,103470.0
1765003740,3037.15,3037.15,3036.91,3037.14,51856.0
1765003800,3037.15,3037.15,3036.52,3036.99,65254.0
1765003860,3036.98,3036.99,3035.6,3036.39,90984.0
1765003920,3036.39,3038.59,3036.39,3038.38,302528.0
1765003980,3038.39,3038.39,3037.3,3038.1,419522.0
1765004040,3038.09,3038.51,3037.5,3037.94,304518.0
1765004100,3037.94,3038.38,3037.5,3037.5,167586.0
1765004160,3037.51,3037.55,3037.0,3037.3,123198.0
1765004220,3037.29,3037.3,3037.0,3037.01,39358.0
1765004280,3037.0,3037.29,3036.87,3037.29,75466.0
1765004340,3037.28,3038.0,3037.28,3038.0,115820.0
1765004400,3038.0,3039.23,3037.66,3038.85,342946.0
1765004460,3038.85,3038.85,3037.61,3037.62,348290.0
1765004520,3037.62,3037.92,3035.52,3035.72,518768.0
1765004580,3035.73,3036.67,3035.72,3036.34,413298.0
1765004640,3036.35,3037.05,3036.15,3036.84,201610.0
1765004700,3036.84,3037.73,3036.7,3036.7,141668.0
1765004760,3036.9,3038.0,3036.89,3037.63,221870.0
1765004820,3037.95,3039.55,3037.95,3039.34,720764.0
1765004880,3039.35,3039.66,3039.04,3039.2,210196.0
1765004940,3039.19,3039.59,3039.19,3039.59,101006.0
1765005000,3039.58,3039.59,3038.01,3038.01,259474.0
1765005060,3038.01,3038.01,3037.57,3037.77,239204.0
1765005120,3037.76,3037.84,3037.76,3037.84,56448.0
1765005180,3037.84,3038.85,3037.83,3038.85,200898.0
1765005240,3038.85,3039.0,3038.0,3038.01,168202.0
1765005300,3038.01,3038.42,3037.88,3038.17,198102.0
1765005360,3038.16,3038.3,3037.78,3038.29,424662.0
1765005420,3038.29,3038.3,3036.55,3036.56,238600.0
1765005480,3036.56,3036.56,3035.25,3035.99,366884.0
1765005540,3035.99,3037.77,3035.99,3037.76,105426.0
1765005600,3038.36,3038.42,3036.87,3036.88,121170.0
1765005660,3036.87,3036.88,3035.9,3035.98,79278.0
1765005720,3035.98,3037.26,3035.98,3036.2,177208.0
1765005780,3036.2,3038.42,3036.2,3038.36,137600.0
1765005840,3038.35,3039.0,3037.64,3037.65,230774.0
1765005900,3037.64,3038.74,3037.0,3037.0,190646.0
1765005960,3036.3,3036.3,3031.31,3031.79,2054976.0
1765006020,3031.81,3033.99,3031.8,3033.99,645630.0
1765006080,3034.0,3034.0,3030.0,3031.39,2104390.0
1765006140,3031.39,3031.4,3027.31,3027.66,2634054.0
1765006200,3027.66,3027.67,3023.11,3023.6,3370878.0
1765006260,3023.45,3026.03,3022.98,3024.72,1391360.0
1765006320,3024.72,3028.04,3024.72,3028.04,567846.0
1765006380,3028.04,3029.87,3028.03,3029.64,816354.0
1765006440,3029.98,3030.0,3028.11,3029.34,437000.0
1765006500,3029.35,3029.5,3027.48,3028.96,980672.0
1765006560,3028.96,3029.24,3028.73,3029.1,793336.0
1765006620,3029.09,3029.87,3029.09,3029.87,396208.0
1765006680,3029.87,3030.71,3028.88,3029.2,1448216.0
1765006740,3028.51,3028.51,3026.04,3028.04,812548.0
1765006800,3028.04,3028.97,3027.75,3028.96,203578.0
1765006860,3028.96,3032.0,3028.96,3031.99,969000.0
1765006920,3032.36,3032.55,3031.59,3031.6,266204.0
1765006980,3031.59,3031.6,3029.11,3029.48,755236.0
1765007040,3029.48,3030.0,3029.48,3030.0,231398.0
1765007100,3030.0,3031.09,3029.17,3031.08,264868.0
1765007160,3031.12,3032.32,3031.12,3031.68,471554.0
1765007220,3031.69,3031.69,3029.6,3029.99,273342.0
1765007280,3029.99,3030.3,3029.48,3030.29,367102.0
1765007340,3030.29,3030.93,3029.15,3029.15,317622.0
1765007400,3029.16,3029.33,3026.67,3026.67,879932.0
1765007460,3026.68,3027.61,3026.21,3027.0,296962.0
1765007520,3027.01,3027.53,3026.55,3027.52,351550.0
1765007580,3027.52,3027.68,3026.87,3026.99,177278.0
1765007640,3027.01,3028.5,3026.88,3026.88,466166.0
1765007700,3026.89,3027.62,3026.88,3026.89,384808.0
1765007760,3026.89,3027.54,3026.76,3027.53,553698.0
1765007820,3027.53,3027.53,3026.21,3026.54,171400.0
1765007880,3026.54,3026.57,3026.06,3026.06,177638.0
1765007940,3026.07,3026.07,3023.56,3024.98,913602.0
1765008000,3024.99,3025.19,3024.23,3024.61,490992.0
1765008060,3024.61,3024.61,3021.01,3023.89,1479842.0
1765008120,3024.21,3024.98,3023.85,3024.09,470090.0
1765008180,3024.05,3024.08,3023.08,3023.82,297280.0
1765008240,3023.82,3024.1,3023.44,3023.44,281068.0
1765008300,3023.45,3026.06,3023.44,3025.76,399520.0
1765008360,3026.04,3026.75,3025.72,3026.61,405852.0
1765008420,3026.6,3027.51,3026.27,3027.51,453386.0
1765008480,3027.51,3028.28,3026.78,3027.06,363802.0
1765008540,3027.38,3028.32,3027.38,3028.31,391796.0
1765008600,3028.31,3029.0,3028.31,3029.0,538752.0
1765008660,3029.0,3029.0,3028.1,3028.11,440226.0
1765008720,3028.11,3028.79,3027.59,3027.6,260036.0
1765008780,3027.6,3028.26,3027.0,3027.0,185382.0
1765008840,3027.01,3028.35,3027.0,3028.34,133528.0
1765008900,3028.34,3028.35,3027.14,3027.91,164266.0
1765008960,3027.9,3031.6,3027.9,3031.53,816176.0
1765009020,3031.53,3034.4,3030.29,3030.89,1221114.0
1765009080,3031.1,3031.31,3029.78,3029.87,251510.0
1765009140,3029.86,3031.6,3029.86,3029.87,187220.0
1765009200,3029.87,3029.87,3024.69,3024.79,600288.0
1765009260,3024.78,3025.77,3020.38,3021.92,1261152.0
1765009320,3021.92,3022.6,3018.21,3018.47,2193746.0
1765009380,3018.47,3021.16,3018.25,3018.49,1442640.0
1765009440,3018.48,3020.25,3016.72,3020.25,2547102.0
1765009500,3020.24,3021.75,3017.06,3017.07,1374642.0
1765009560,3017.07,3017.38,3013.0,3015.37,2614720.0
1765009620,3015.0,3016.51,3014.65,3015.0,851296.0
1765009680,3015.01,3015.01,3012.0,3014.0,1120626.0
1765009740,3013.99,3015.69,3013.99,3014.45,1099078.0
1765009800,3014.45,3016.37,3014.45,3016.01,1063208.0
1765009860,3016.01,3016.99,3015.8,3016.0,715958.0
1765009920,3015.99,3016.0,3013.34,3013.45,1232690.0
1765009980,3013.35,3013.35,3012.11,3012.19,994498.0
1765010040,3012.19,3016.16,3012.19,3015.85,509504.0
1765010100,3016.0,3016.17,3013.43,3016.17,1318872.0
1765010160,3016.16,3016.39,3014.72,3015.3,905106.0
1765010220,3015.77,3019.88,3015.76,3018.27,878214.0
1765010280,3018.27,3019.08,3016.66,3016.97,601168.0
1765010340,3016.97,3017.32,3015.62,3015.63,930980.0
1765010400,3015.63,3018.18,3014.12,3017.57,567180.0
1765010460,3017.57,3018.99,3017.13,3018.89,385024.0
1765010520,3018.84,3019.09,3018.1,3018.41,363870.0
1765010580,3018.28,3018.5,3017.42,3018.49,1271888.0
1765010640,3018.5,3019.12,3018.0,3018.0,423046.0
1765010700,3018.01,3018.14,3016.19,3016.19,234576.0
1765010760,3016.1,3017.19,3015.0,3017.01,315828.0
1765010820,3016.69,3018.35,3016.29,3017.06,248228.0
1765010880,3017.05,3017.06,3015.32,3016.24,392266.0
1765010940,3016.25,3016.66,3014.8,3016.0,376350.0
1765011000,3015.99,3016.86,3015.17,3015.82,271574.0
1765011060,3015.82,3020.64,3015.82,3017.99,1174072.0
1765011120,3018.0,3018.0,3015.75,3016.39,207168.0
1765011180,3016.4,3016.4,3013.25,3014.18,1174736.0
1765011240,3013.97,3015.39,3013.92,3014.65,838694.0
1765011300,3014.65,3015.4,3014.16,3014.27,778096.0
1765011360,3014.26,3016.21,3012.59,3013.19,842376.0
1765011420,3013.19,3016.13,3013.19,3015.52,485834.0
1765011480,3015.51,3015.97,3014.34,3014.99,228590.0
1765011540,3015.1,3015.11,3012.0,3013.03,445950.0
1765011600,3013.03,3014.46,3012.12,3013.87,804536.0
1765011660,3014.15,3015.38,3013.62,3014.48,627588.0
1765011720,3014.74,3018.61,3014.6,3018.21,638906.0
1765011780,3018.21,3018.21,3014.09,3015.64,871530.0
1765011840,3015.82,3018.88,3015.18,3015.19,1612374.0
1765011900,3015.19,3015.98,3014.36,3014.61,687364.0
1765011960,3014.61,3015.43,3014.27,3014.95,729372.0
1765012020,3014.95,3015.69,3014.65,3015.68,436006.0
1765012080,3015.69,3017.0,3015.57,3016.31,725272.0
1765012140,3016.31,3017.46,3015.12,3016.93,178306.0
1765012200,3016.92,3020.01,3016.92,3020.0,617648.0
1765012260,3020.01,3027.42,3019.14,3022.6,3257336.0
1765012320,3022.28,3024.06,3021.66,3022.03,1011484.0
1765012380,3022.03,3024.36,3021.42,3023.84,870714.0
1765012440,3023.84,3026.03,3023.05,3024.41,1796680.0
1765012500,3024.49,3024.71,3022.85,3023.01,566434.0
1765012560,3023.01,3025.3,3023.01,3025.01,489160.0
1765012620,3025.0,3026.63,3025.0,3026.0,599802.0
1765012680,3025.99,3026.2,3024.35,3026.2,583520.0
1765012740,3026.2,3026.7,3024.67,3025.0,487330.0
1765012800,3025.0,3025.0,3023.0,3023.9,562224.0
1765012860,3023.9,3026.42,3023.9,3024.27,460536.0
1765012920,3024.27,3026.4,3024.27,3026.09,465570.0
1765012980,3026.09,3027.35,3026.09,3026.42,566566.0
1765013040,3026.42,3027.12,3025.45,3025.45,294488.0
1765013100,3025.46,3027.36,3025.2,3027.0,360862.0
1765013160,3026.82,3028.29,3026.4,3028.04,495700.0
1765013220,3028.03,3029.98,3028.03,3028.83,1494390.0
1765013280,3028.84,3029.51,3027.27,3029.5,924424.0
1765013340,3029.5,3030.63,3029.1,3029.69,2295794.0
1765013400,3029.53,3029.69,3026.15,3027.2,945248.0
1765013460,3027.11,3027.77,3026.95,3027.77,376722.0
1765013520,3027.77,3029.58,3027.77,3028.39,1142074.0
1765013580,3028.38,3028.89,3028.08,3028.45,188256.0
1765013640,3028.44,3028.45,3026.42,3027.41,331982.0
1765013700,3027.41,3028.98,3027.41,3027.99,335720.0
1765013760,3027.99,3029.55,3027.99,3029.0,288792.0
1765013820,3029.0,3029.79,3026.55,3028.22,402684.0
1765013880,3028.22,3029.0,3027.56,3028.61,146516.0
1765013940,3028.61,3030.14,3028.61,3030.13,272230.0
1765014000,3030.13,3031.22,3029.73,3030.53,610114.0
1765014060,3030.54,3031.31,3029.84,3029.84,233160.0
1765014120,3029.84,3030.61,3029.25,3030.08,266552.0
1765014180,3030.08,3030.09,3028.77,3028.77,205262.0
1765014240,3028.78,3029.38,3028.66,3029.38,196400.0
1765014300,3029.38,3029.68,3028.71,3029.14,273358.0
1765014360,3029.14,3031.71,3028.95,3030.85,641100.0
1765014420,3030.96,3031.29,3028.94,3028.95,837248.0
1765014480,3028.95,3029.96,3028.94,3029.95,275856.0
1765014540,3029.95,3029.95,3028.91,3029.48,355296.0
1765014600,3029.49,3029.68,3027.85,3029.27,303058.0
1765014660,3029.57,3030.81,3029.57,3030.8,224752.0
1765014720,3030.81,3031.78,3029.4,3029.41,404994.0
1765014780,3029.4,3030.0,3028.46,3029.53,440180.0
1765014840,3029.53,3030.39,3028.73,3028.74,178610.0
1765014900,3028.74,3029.71,3028.74,3028.77,222002.0
1765014960,3028.77,3029.71,3028.22,3029.07,237196.0
1765015020,3029.08,3030.0,3029.07,3030.0,148024.0
1765015080,3029.99,3030.0,3028.26,3028.89,171568.0
1765015140,3028.89,3028.9,3028.44,3028.64,139666.0
1765015200,3028.64,3029.9,3028.64,3029.89,234900.0
1765015260,3029.9,3030.0,3029.1,3029.35,209232.0
1765015320,3029.35,3029.35,3026.97,3027.67,469158.0
1765015380,3027.41,3027.79,3026.71,3027.06,507632.0
1765015440,3027.06,3027.39,3025.39,3025.39,379666.0
1765015500,3025.01,3025.23,3023.82,3024.81,1042066.0
1765015560,3024.81,3027.08,3024.8,3026.36,341020.0
1765015620,3026.37,3027.03,3025.66,3025.86,263918.0
1765015680,3025.86,3027.2,3025.75,3026.39,319712.0
1765015740,3026.4,3028.24,3026.39,3028.23,227184.0
1765015800,3028.23,3028.23,3027.32,3027.47,87482.0
1765015860,3027.63,3028.72,3027.63,3028.72,136718.0
1765015920,3028.72,3029.95,3028.71,3029.5,485758.0
1765015980,3029.51,3029.61,3028.3,3029.61,204454.0
1765016040,3029.6,3030.19,3029.6,3030.19,117680.0
1765016100,3030.19,3031.58,3030.18,3031.57,346778.0
1765016160,3031.57,3032.99,3031.19,3031.21,659282.0
1765016220,3031.45,3032.76,3031.45,3032.4,408874.0
1765016280,3032.4,3033.0,3032.2,3032.99,530006.0
1765016340,3032.99,3033.1,3032.55,3033.04,261784.0
1765016400,3033.03,3034.23,3032.67,3034.0,632202.0
1765016460,3034.0,3036.58,3034.0,3036.57,1675828.0
1765016520,3036.58,3037.0,3036.0,3036.6,997264.0
1765016580,3036.6,3036.61,3034.83,3035.43,276174.0
1765016640,3035.43,3035.43,3032.89,3032.9,377416.0
1765016700,3032.9,3032.9,3031.68,3032.13,385236.0
1765016760,3032.13,3032.14,3029.62,3030.48,417200.0
1765016820,3030.48,3031.74,3030.14,3030.48,274346.0
1765016880,3030.49,3030.67,3029.83,3029.83,231586.0
1765016940,3029.83,3030.23,3029.24,3029.24,220920.0
1765017000,3029.24,3029.61,3027.39,3028.99,468536.0
1765017060,3029.0,3030.44,3028.99,3030.43,382160.0
1765017120,3030.43,3031.32,3029.52,3029.53,196746.0
1765017180,3029.53,3029.7,3028.45,3028.83,239080.0
1765017240,3028.83,3028.9,3027.87,3027.87,193400.0
1765017300,3027.86,3029.6,3027.86,3029.59,326074.0
1765017360,3029.59,3029.6,3029.17,3029.6,118366.0
1765017420,3029.59,3030.26,3029.59,3030.12,66298.0
1765017480,3030.11,3030.12,3028.05,3029.08,110376.0
1765017540,3029.08,3030.33,3029.0,3030.33,161742.0
1765017600,3030.33,3030.33,3029.77,3029.99,100530.0
1765017660,3029.99,3031.73,3029.77,3031.4,196350.0
1765017720,3031.4,3032.39,3031.4,3032.04,396926.0
1765017780,3032.04,3033.91,3032.04,3033.48,150284.0
1765017840,3033.33,3033.56,3033.0,3033.24,238686.0
1765017900,3033.24,3033.76,3033.24,3033.76,95438.0
1765017960,3033.75,3033.91,3032.59,3032.59,227540.0
1765018020,3032.59,3032.76,3030.0,3030.96,618528.0
1765018080,3030.96,3032.36,3030.96,3032.35,109900.0
1765018140,3032.35,3032.35,3031.13,3031.13,108440.0
1765018200,3031.13,3032.35,3030.62,3030.63,226868.0
1765018260,3030.96,3030.96,3030.14,3030.21,152126.0
1765018320,3030.21,3031.01,3029.05,3029.16,288238.0
1765018380,3029.16,3030.52,3029.16,3030.51,476290.0
1765018440,3030.52,3030.52,3029.79,3030.0,74314.0
1765018500,3029.99,3030.02,3029.79,3029.86,317046.0
1765018560,3029.87,3030.35,3029.86,3030.35,84388.0
1765018620,3030.35,3031.24,3030.34,3031.24,170606.0
1765018680,3031.24,3031.55,3030.35,3030.35,154554.0
1765018740,3030.36,3031.12,3029.56,3029.56,140844.0
1765018800,3029.56,3029.56,3028.72,3029.43,336826.0
1765018860,3029.44,3030.8,3029.18,3029.29,391500.0
1765018920,3029.28,3029.85,3029.22,3029.23,180428.0
1765018980,3029.23,3029.4,3028.56,3028.95,239912.0
1765019040,3028.95,3028.95,3027.0,3027.78,294328.0
1765019100,3027.78,3028.26,3027.7,3028.25,425700.0
1765019160,3028.25,3029.19,3028.25,3029.18,268412.0
1765019220,3029.18,3032.21,3028.78,3032.2,415540.0
1765019280,3032.2,3033.12,3031.21,3031.21,861710.0
1765019340,3031.22,3032.47,3031.22,3031.67,180892.0
1765019400,3031.68,3032.27,3031.45,3032.27,265252.0
1765019460,3032.26,3034.24,3032.26,3034.24,310962.0
1765019520,3034.23,3035.74,3034.04,3034.08,987246.0
1765019580,3034.05,3034.05,3033.36,3033.72,404594.0
1765019640,3033.78,3034.0,3033.54,3033.55,294890.0
1765019700,3033.55,3035.07,3033.54,3034.3,359180.0
1765019760,3034.31,3034.31,3033.01,3033.01,163674.0
1765019820,3033.01,3034.42,3032.76,3034.42,142852.0
1765019880,3034.41,3034.7,3033.91,3034.34,85864.0
1765019940,3034.44,3035.16,3033.4,3033.41,163088.0
1765020000,3033.41,3034.87,3033.03,3034.86,235348.0
1765020060,3034.88,3035.5,3033.59,3033.59,301952.0
1765020120,3033.59,3033.99,3033.07,3033.8,210624.0
1765020180,3033.8,3033.84,3033.24,3033.84,72514.0
1765020240,3033.83,3034.5,3033.83,3033.98,89480.0
1765020300,3033.97,3034.66,3033.12,3034.61,111900.0
1765020360,3034.42,3036.88,3034.02,3036.88,811620.0
1765020420,3036.88,3036.88,3035.64,3035.64,928354.0
1765020480,3035.65,3036.18,3034.94,3034.95,244402.0
1765020540,3034.94,3035.37,3034.94,3035.37,133506.0
1765020600,3035.36,3036.59,3034.95,3036.58,173126.0
1765020660,3036.28,3036.29,3034.77,3035.68,251958.0
1765020720,3035.69,3036.51,3035.63,3036.47,204300.0
1765020780,3036.46,3038.38,3036.46,3038.27,1114784.0
1765020840,3038.28,3038.28,3036.59,3036.6,334304.0
1765020900,3036.59,3036.82,3036.0,3036.59,270200.0
1765020960,3036.6,3036.89,3036.58,3036.8,83402.0
1765021020,3036.81,3036.81,3033.69,3033.69,558068.0
1765021080,3033.7,3035.0,3033.63,3035.0,219392.0
1765021140,3035.0,3036.15,3033.35,3035.89,521700.0
1765021200,3036.05,3036.05,3033.79,3033.8,197310.0
1765021260,3033.79,3035.42,3033.69,3035.2,272742.0
1765021320,3035.21,3036.99,3035.2,3036.99,838338.0
1765021380,3036.99,3038.3,3036.05,3038.29,513676.0
1765021440,3038.29,3038.77,3037.53,3037.67,799046.0
1765021500,3037.67,3038.5,3037.66,3037.91,312072.0
1765021560,3037.9,3040.38,3037.9,3039.75,1373564.0
1765021620,3039.74,3040.62,3038.79,3039.12,599016.0
1765021680,3039.66,3039.88,3038.34,3038.35,427048.0
1765021740,3038.35,3039.11,3037.75,3038.49,502814.0
1765021800,3038.5,3038.93,3038.23,3038.92,481218.0
1765021860,3039.0,3039.24,3038.12,3038.28,764002.0
1765021920,3038.4,3038.4,3037.0,3037.0,1058560.0
1765021980,3037.01,3039.0,3037.0,3038.97,315548.0
1765022040,3038.97,3038.97,3037.17,3037.18,212606.0
1765022100,3037.18,3038.13,3037.15,3037.84,171288.0
1765022160,3037.83,3037.94,3036.85,3037.79,652842.0
1765022220,3037.8,3038.12,3036.87,3036.9,619748.0
1765022280,3036.9,3037.12,3036.41,3036.61,710268.0
1765022340,3036.6,3037.47,3036.5,3037.46,180450.0
1765022400,3037.46,3038.62,3036.57,3038.03,1132028.0
1765022460,3038.02,3038.02,3036.08,3036.64,870896.0
1765022520,3036.64,3037.08,3036.29,3036.75,375144.0
1765022580,3036.76,3036.76,3035.46,3035.46,584518.0
1765022640,3035.47,3038.24,3035.46,3038.24,694968.0
1765022700,3038.25,3039.65,3037.68,3037.68,414164.0
1765022760,3037.69,3039.14,3037.69,3038.65,650742.0
1765022820,3038.65,3039.13,3037.47,3038.34,311786.0
1765022880,3038.84,3039.12,3036.58,3036.58,343750.0
1765022940,3036.58,3037.14,3035.0,3035.4,638956.0
1765023000,3035.48,3035.98,3035.47,3035.86,159586.0
1765023060,3035.86,3036.6,3035.86,3036.08,143692.0
1765023120,3036.08,3036.59,3034.0,3034.01,886034.0
1765023180,3034.0,3035.34,3034.0,3035.33,490762.0
1765023240,3035.34,3035.34,3034.21,3034.4,182214.0
1765023300,3034.4,3034.52,3034.0,3034.01,281394.0
1765023360,3034.01,3034.01,3032.31,3032.31,994160.0
1765023420,3032.31,3034.16,3032.07,3034.05,565464.0
1765023480,3034.05,3034.21,3033.31,3034.2,113878.0
1765023540,3034.21,3035.6,3034.21,3034.42,270108.0
1765023600,3034.42,3034.43,3032.94,3033.14,152470.0
1765023660,3033.14,3035.0,3033.14,3034.99,118040.0
1765023720,3035.0,3035.0,3033.02,3034.34,174932.0
1765023780,3034.34,3034.73,3034.13,3034.73,96580.0
1765023840,3034.73,3034.73,3033.8,3033.81,81944.0
1765023900,3033.8,3033.81,3031.0,3031.2,704992.0
1765023960,3031.2,3031.76,3030.22,3031.59,460214.0
1765024020,3031.58,3032.34,3031.32,3032.34,188012.0
1765024080,3032.34,3035.25,3031.86,3034.22,892270.0
1765024140,3034.22,3034.86,3033.87,3034.86,140952.0
1765024200,3034.85,3036.0,3034.85,3035.99,439272.0
1765024260,3036.0,3037.5,3035.99,3037.5,436424.0
1765024320,3037.5,3037.94,3034.48,3034.49,469476.0
1765024380,3034.49,3035.4,3034.38,3035.4,226958.0
1765024440,3035.39,3035.86,3034.8,3034.99,104338.0
1765024500,3035.0,3035.1,3034.16,3035.09,250722.0
1765024560,3035.1,3036.16,3034.01,3035.3,536056.0
1765024620,3035.31,3035.76,3034.6,3035.76,332212.0
1765024680,3035.95,3036.26,3035.46,3035.83,434830.0
1765024740,3035.84,3035.86,3035.46,3035.46,59650.0
1765024800,3035.46,3035.47,3032.62,3033.27,219622.0
1765024860,3033.26,3033.59,3032.25,3032.25,239824.0
1765024920,3032.26,3032.26,3031.25,3031.66,305154.0
1765024980,3031.66,3032.48,3031.66,3032.48,335468.0
1765025040,3032.48,3032.69,3032.0,3032.69,86516.0
1765025100,3032.68,3032.69,3031.44,3031.49,185644.0
1765025160,3031.5,3031.5,3030.0,3031.15,498830.0
1765025220,3031.14,3032.17,3030.99,3031.99,624396.0
1765025280,3032.0,3032.17,3031.89,3032.16,132560.0
1765025340,3032.16,3032.16,3029.81,3030.15,414170.0
1765025400,3030.15,3030.73,3029.86,3029.86,198020.0
1765025460,3029.82,3029.98,3028.51,3028.89,459698.0
1765025520,3028.89,3029.67,3028.57,3028.83,299950.0
1765025580,3028.82,3030.73,3028.82,3030.73,255542.0
1765025640,3031.3,3031.34,3030.0,3030.01,618260.0
1765025700,3030.0,3030.59,3030.0,3030.53,271366.0
1765025760,3030.53,3030.54,3030.05,3030.05,77036.0
1765025820,3030.06,3030.61,3029.92,3029.93,278856.0
1765025880,3029.93,3030.6,3029.92,3030.36,140620.0
1765025940,3030.36,3030.37,3030.21,3030.36,92306.0
1765026000,3030.37,3030.78,3030.06,3030.06,201332.0
1765026060,3030.06,3030.35,3029.02,3029.02,256016.0
1765026120,3029.03,3029.9,3029.02,3029.75,299420.0
1765026180,3029.75,3030.66,3029.27,3030.08,308418.0
1765026240,3030.08,3032.26,3030.08,3032.26,769668.0
1765026300,3032.25,3032.33,3031.76,3032.32,170542.0
1765026360,3032.33,3033.19,3030.49,3030.81,348272.0
1765026420,3030.81,3031.0,3029.16,3029.22,455388.0
1765026480,3029.16,3030.29,3028.57,3029.9,335182.0
1765026540,3029.9,3030.27,3029.27,3029.52,123160.0
1765026600,3029.52,3029.53,3029.2,3029.22,89580.0
1765026660,3029.22,3030.2,3029.01,3029.01,713480.0
1765026720,3029.01,3029.75,3029.01,3029.74,54972.0
1765026780,3029.74,3031.7,3029.74,3031.69,129962.0
1765026840,3031.7,3031.7,3031.14,3031.3,103440.0
1765026900,3031.31,3032.02,3030.86,3032.01,212260.0
1765026960,3032.01,3032.07,3032.01,3032.01,106298.0
1765027020,3032.02,3033.0,3032.01,3032.89,126156.0
1765027080,3032.9,3033.28,3032.35,3032.69,190524.0
1765027140,3032.76,3034.19,3032.76,3034.11,217780.0
1765027200,3034.1,3034.3,3033.5,3033.73,138868.0
1765027260,3033.72,3034.0,3033.53,3033.54,176912.0
1765027320,3033.54,3033.54,3031.11,3031.97,260670.0
1765027380,3031.96,3032.28,3030.85,3030.85,101618.0
1765027440,3030.86,3030.86,3029.8,3030.84,242160.0
1765027500,3030.85,3032.04,3030.84,3031.97,266994.0
1765027560,3031.97,3033.54,3031.97,3033.39,240166.0
1765027620,3033.39,3034.0,3033.39,3033.63,118780.0
1765027680,3033.62,3034.16,3033.11,3034.16,220106.0
1765027740,3034.15,3034.16,3033.11,3033.21,67650.0
1765027800,3033.33,3033.33,3031.86,3031.86,251930.0
1765027860,3031.87,3033.41,3031.0,3033.4,418482.0
1765027920,3033.4,3033.93,3032.78,3033.69,175710.0
1765027980,3033.69,3034.34,3032.61,3032.62,434200.0
1765028040,3032.75,3033.51,3032.75,3033.51,269000.0
1765028100,3033.5,3037.5,3033.5,3037.5,642114.0
1765028160,3037.5,3039.66,3037.24,3038.6,893556.0
1765028220,3038.6,3038.99,3037.64,3038.3,857260.0
1765028280,3038.33,3040.5,3038.33,3040.0,1164242.0
1765028340,3040.3,3041.31,3037.36,3037.36,1687246.0
1765028400,3037.48,3038.22,3037.12,3037.73,395306.0
1765028460,3037.73,3038.91,3037.72,3038.0,490786.0
1765028520,3038.0,3038.71,3037.85,3038.7,218076.0
1765028580,3038.7,3038.71,3036.82,3037.34,269766.0
1765028640,3037.34,3038.17,3037.34,3037.53,263278.0
1765028700,3037.53,3038.54,3037.53,3038.24,220234.0
1765028760,3038.24,3038.25,3035.79,3036.03,501396.0
1765028820,3036.03,3036.78,3036.03,3036.24,195006.0
1765028880,3036.23,3036.24,3035.31,3035.88,637868.0
1765028940,3035.88,3036.0,3035.35,3035.7,439320.0
1765029000,3035.7,3036.0,3035.0,3035.04,256354.0
1765029060,3035.04,3037.17,3035.03,3036.98,364774.0
1765029120,3036.99,3037.46,3036.2,3036.62,143542.0
1765029180,3036.61,3037.0,3035.45,3035.69,226528.0
1765029240,3035.7,3036.75,3035.34,3036.04,214630.0
1765029300,3036.04,3036.1,3035.04,3035.23,126432.0
1765029360,3035.22,3036.0,3035.22,3035.98,190026.0
1765029420,3035.97,3035.98,3035.31,3035.31,96712.0
1765029480,3035.32,3035.34,3034.71,3034.76,112664.0
1765029540,3034.76,3034.77,3034.6,3034.61,97052.0
1765029600,3034.61,3034.64,3033.77,3033.77,319344.0
1765029660,3033.77,3033.8,3033.08,3033.09,276146.0
1765029720,3033.08,3034.97,3032.9,3034.62,500472.0
1765029780,3034.62,3034.63,3033.54,3034.21,84692.0
1765029840,3034.2,3035.3,3034.2,3035.21,302702.0
1765029900,3035.21,3037.48,3035.2,3037.48,269400.0
1765029960,3037.47,3037.48,3035.95,3035.96,151584.0
1765030020,3035.95,3035.96,3034.4,3034.4,143738.0
1765030080,3034.41,3035.26,3034.4,3035.25,118466.0
1765030140,3035.25,3035.25,3034.4,3034.86,80842.0
1765030200,3034.87,3034.87,3033.51,3033.52,313158.0
1765030260,3033.51,3035.22,3033.51,3034.98,177492.0
1765030320,3034.98,3035.28,3034.85,3034.86,97712.0
1765030380,3034.86,3036.0,3034.85,3035.59,213468.0
1765030440,3035.6,3035.6,3035.3,3035.31,83080.0
1765030500,3035.3,3052.69,3035.3,3049.26,12893202.0
1765030560,3049.22,3050.69,3046.16,3050.43,2844960.0
1765030620,3050.12,3059.0,3049.79,3058.3,6283504.0
1765030680,3058.19,3067.36,3056.93,3057.82,11147644.0
1765030740,3057.63,3058.11,3053.25,3055.86,3720908.0
1765030800,3055.86,3056.22,3049.03,3051.93,2254038.0
1765030860,3052.0,3053.38,3051.49,3052.9,1278120.0
1765030920,3052.91,3056.99,3052.91,3054.32,1806266.0
1765030980,3048.96,3050.41,3048.03,3049.66,6838624.0
1765031040,3049.65,3049.66,3038.62,3041.29,12136706.0
1765031100,3041.42,3043.68,3041.41,3042.1,2415532.0
1765031160,3042.1,3042.48,3041.27,3041.28,858780.0
1765031220,3041.64,3042.86,3041.55,3041.92,1072728.0
1765031280,3041.91,3043.35,3041.91,3043.35,1284894.0
1765031340,3043.34,3045.77,3042.58,3045.73,1527032.0
1765031400,3045.74,3048.85,3044.91,3048.16,2161216.0
1765031460,3048.44,3052.68,3047.51,3052.33,3053180.0
1765031520,3052.33,3052.54,3050.1,3051.13,1207618.0
1765031580,3051.13,3051.18,3049.11,3049.11,534866.0
1765031640,3049.59,3051.44,3049.49,3050.71,911608.0
1765031700,3050.72,3050.98,3049.29,3050.34,363970.0
1765031760,3050.34,3050.35,3046.23,3047.67,1101238.0
1765031820,3047.67,3049.37,3047.66,3048.08,269750.0
1765031880,3048.08,3052.29,3048.07,3052.29,906656.0
1765031940,3052.29,3052.37,3050.22,3052.29,897284.0
1765032000,3052.3,3052.3,3050.0,3050.19,617388.0
1765032060,3050.18,3051.65,3050.18,3051.64,508806.0
1765032120,3051.82,3052.9,3051.54,3051.66,524272.0
1765032180,3051.66,3052.0,3048.87,3048.88,615634.0
1765032240,3048.87,3053.33,3048.52,3053.33,912140.0
1765032300,3053.32,3058.73,3053.32,3057.34,4154946.0
1765032360,3057.14,3058.27,3055.69,3056.04,1394276.0
1765032420,3056.03,3056.62,3055.15,3056.5,530660.0
1765032480,3056.51,3056.51,3053.31,3054.94,444086.0
1765032540,3054.94,3054.95,3053.11,3053.25,760108.0
1765032600,3053.26,3053.76,3049.7,3050.28,1200498.0
1765032660,3050.01,3051.43,3049.3,3049.99,1149050.0
1765032720,3050.09,3053.59,3049.99,3053.59,303392.0
1765032780,3053.26,3053.59,3052.55,3053.58,401336.0
1765032840,3053.58,3054.21,3052.88,3054.2,255730.0
1765032900,3054.2,3055.97,3053.58,3055.74,697734.0
1765032960,3055.65,3055.65,3054.33,3054.53,324932.0
1765033020,3054.52,3055.14,3053.63,3054.73,276666.0
1765033080,3054.73,3054.74,3052.56,3052.64,430780.0
1765033140,3052.65,3053.5,3052.64,3053.5,322068.0
1765033200,3053.5,3054.22,3052.12,3052.12,573282.0
1765033260,3052.12,3052.12,3049.7,3049.71,522394.0
1765033320,3049.7,3049.7,3046.39,3047.39,1692284.0
1765033380,3047.65,3049.6,3047.18,3048.58,657540.0
1765033440,3048.8,3049.65,3048.06,3049.65,434684.0
1765033500,3049.65,3049.65,3047.86,3048.95,470890.0
1765033560,3048.94,3048.95,3043.6,3045.19,1092508.0
1765033620,3045.19,3046.89,3045.0,3045.81,1048040.0
1765033680,3045.8,3046.24,3045.09,3046.12,761240.0
1765033740,3046.11,3047.22,3044.7,3047.22,794654.0
1765033800,3047.22,3048.96,3045.94,3048.65,599726.0
1765033860,3048.65,3048.65,3046.83,3047.46,390550.0
1765033920,3047.47,3047.78,3046.78,3046.84,180412.0
1765033980,3046.53,3047.21,3045.87,3046.39,440610.0
1765034040,3046.4,3047.52,3046.0,3046.24,170796.0
1765034100,3046.25,3046.25,3043.23,3043.23,586474.0
1765034160,3043.23,3043.45,3032.23,3036.09,8636028.0
1765034220,3036.08,3039.07,3033.24,3036.7,1987276.0
1765034280,3036.45,3036.45,3033.18,3034.45,2142956.0
1765034340,3034.66,3034.68,3030.14,3030.9,3162966.0
1765034400,3031.2,3034.86,3030.68,3034.34,2105790.0
1765034460,3034.34,3036.34,3032.78,3034.99,1605976.0
1765034520,3035.22,3035.29,3033.17,3033.17,1042492.0
1765034580,3033.18,3033.18,3027.39,3028.99,3848042.0
1765034640,3028.64,3029.48,3024.88,3029.22,2359988.0
1765034700,3029.45,3029.45,3026.05,3029.22,2434406.0
1765034760,3029.17,3029.98,3028.05,3029.47,680676.0
1765034820,3029.57,3031.86,3029.57,3030.94,623516.0
1765034880,3030.94,3033.4,3030.0,3033.07,1396778.0
1765034940,3032.91,3034.34,3031.36,3033.59,622110.0
1765035000,3034.12,3038.99,3034.04,3035.34,2128812.0
1765035060,3035.6,3037.99,3035.24,3037.99,762310.0
1765035120,3037.99,3039.5,3033.67,3034.54,1885654.0
1765035180,3034.55,3034.55,3029.81,3030.41,1182916.0
1765035240,3030.4,3033.17,3028.48,3032.24,1717714.0
1765035300,3032.23,3033.0,3030.4,3032.99,769514.0
1765035360,3033.28,3035.42,3033.0,3033.85,547638.0
1765035420,3033.85,3034.08,3031.21,3032.23,307860.0
1765035480,3032.22,3033.86,3032.22,3033.12,233066.0
1765035540,3033.12,3035.0,3032.89,3034.99,402610.0
1765035600,3034.99,3042.65,3034.99,3042.64,2222566.0
1765035660,3042.99,3044.0,3040.19,3040.38,1366742.0
1765035720,3040.84,3047.23,3040.84,3046.43,1995110.0
1765035780,3046.05,3046.32,3044.16,3045.12,886668.0
1765035840,3045.12,3046.86,3045.0,3046.05,968614.0
1765035900,3046.05,3047.88,3044.65,3047.84,791486.0
1765035960,3047.94,3049.41,3046.24,3046.6,922492.0
1765036020,3046.49,3046.49,3043.49,3044.51,1177298.0
1765036080,3044.35,3045.79,3043.99,3044.3,614052.0
1765036140,3044.31,3045.5,3044.31,3045.15,289858.0
1765036200,3044.89,3045.24,3043.9,3045.23,260312.0
1765036260,3045.5,3045.79,3043.11,3044.14,843984.0
1765036320,3044.29,3045.0,3043.83,3044.17,391340.0
1765036380,3044.4,3044.98,3043.84,3044.65,200268.0
1765036440,3044.64,3044.98,3043.6,3044.65,290782.0
1765036500,3044.65,3044.66,3043.0,3043.38,314868.0
1765036560,3043.39,3044.0,3043.18,3043.6,186896.0
1765036620,3043.59,3044.45,3043.34,3044.44,129634.0
1765036680,3044.45,3045.23,3044.39,3044.57,313278.0
1765036740,3044.57,3044.58,3038.2,3040.08,1245962.0
1765036800,3040.11,3041.26,3039.09,3040.26,896460.0
1765036860,3040.28,3043.74,3040.28,3043.18,523664.0
1765036920,3043.17,3047.0,3042.71,3045.95,1028412.0
1765036980,3045.94,3047.09,3045.73,3046.3,640332.0
1765037040,3046.3,3047.73,3045.24,3045.42,505356.0
1765037100,3045.24,3048.03,3043.26,3048.0,891718.0
1765037160,3047.98,3048.1,3046.41,3046.5,558028.0
1765037220,3046.5,3049.31,3046.5,3049.17,1267890.0
1765037280,3049.17,3051.18,3048.68,3049.28,1817278.0
1765037340,3049.27,3051.47,3049.27,3051.04,686800.0
1765037400,3051.06,3051.65,3050.66,3050.87,603652.0
1765037460,3050.87,3051.99,3050.18,3050.31,574884.0
1765037520,3050.18,3050.19,3047.7,3049.15,662962.0
1765037580,3049.14,3050.1,3048.0,3049.29,654044.0
1765037640,3049.3,3049.3,3048.4,3048.41,101674.0
1765037700,3048.41,3050.05,3048.41,3049.95,495022.0
1765037760,3049.96,3050.35,3048.0,3048.37,1282878.0
1765037820,3048.37,3050.1,3048.36,3049.51,411208.0
1765037880,3049.5,3050.26,3048.44,3049.75,254944.0
1765037940,3049.74,3051.57,3049.53,3050.7,392518.0
1765038000,3050.69,3050.82,3049.1,3049.64,585732.0
1765038060,3049.64,3049.64,3047.41,3048.0,380310.0
1765038120,3047.99,3050.41,3047.99,3050.16,358852.0
1765038180,3050.15,3050.57,3049.47,3049.85,631584.0
1765038240,3049.85,3051.0,3049.02,3050.99,340740.0
1765038300,3050.99,3051.52,3050.69,3050.69,423932.0
1765038360,3050.69,3053.5,3050.22,3052.41,887494.0
1765038420,3052.57,3053.22,3051.86,3052.02,285402.0
1765038480,3052.02,3052.02,3050.94,3051.48,268846.0
1765038540,3052.09,3053.89,3052.08,3052.73,386474.0
1765038600,3052.74,3053.34,3051.32,3051.99,253166.0
1765038660,3052.0,3052.0,3049.47,3051.34,593640.0
1765038720,3051.02,3054.0,3051.02,3053.6,482466.0
1765038780,3053.59,3054.47,3052.84,3053.01,373758.0
1765038840,3053.0,3054.4,3053.0,3054.27,210324.0
1765038900,3054.24,3054.24,3052.69,3053.35,330616.0
1765038960,3053.36,3055.22,3053.28,3055.21,699180.0
1765039020,3055.22,3060.49,3055.21,3060.0,3083450.0
1765039080,3060.0,3060.31,3057.63,3058.79,1438688.0
1765039140,3058.8,3064.14,3058.26,3061.77,2720270.0
1765039200,3061.59,3065.12,3061.01,3061.17,1823414.0
1765039260,3060.9,3061.02,3056.84,3057.07,1740398.0
1765039320,3057.08,3059.26,3057.07,3059.02,783060.0
1765039380,3059.01,3059.07,3056.73,3057.85,769680.0
1765039440,3057.84,3060.06,3057.84,3060.06,344736.0
1765039500,3060.07,3061.09,3058.44,3061.09,419078.0
1765039560,3061.32,3061.94,3057.69,3057.9,543752.0
1765039620,3057.9,3058.0,3056.43,3057.66,746296.0
1765039680,3057.66,3057.66,3055.27,3055.36,890726.0
1765039740,3055.36,3055.42,3053.49,3053.5,1652452.0
1765039800,3053.51,3054.06,3052.65,3052.65,543864.0
1765039860,3052.4,3053.61,3052.23,3052.24,781222.0
1765039920,3052.25,3052.25,3049.82,3049.91,1039686.0
1765039980,3049.91,3051.15,3049.51,3051.14,621212.0
1765040040,3051.14,3051.36,3050.5,3051.25,572136.0
1765040100,3051.25,3051.35,3050.01,3050.27,603370.0
1765040160,3050.27,3050.75,3049.93,3049.93,182946.0
1765040220,3049.94,3051.36,3049.83,3049.83,404030.0
1765040280,3049.83,3051.39,3049.83,3050.88,298906.0
1765040340,3050.88,3051.16,3050.5,3051.16,161244.0
1765040400,3051.16,3051.57,3049.21,3050.44,589732.0
1765040460,3050.43,3050.53,3047.33,3047.74,457168.0
1765040520,3047.82,3050.0,3047.6,3047.6,1001590.0
1765040580,3047.37,3050.0,3047.37,3047.38,666492.0
1765040640,3047.38,3051.78,3047.38,3051.17,1105160.0
1765040700,3051.16,3053.34,3051.16,3053.16,717936.0
1765040760,3053.16,3053.16,3050.55,3050.56,338478.0
1765040820,3050.56,3051.68,3050.55,3050.58,181404.0
1765040880,3050.56,3051.97,3050.51,3051.79,226850.0
1765040940,3051.79,3054.73,3051.78,3054.55,657116.0
1765041000,3054.55,3054.55,3048.69,3048.69,250130.0
1765041060,3048.68,3048.68,3046.63,3047.32,692970.0
1765041120,3047.44,3049.15,3047.14,3049.14,644930.0
1765041180,3049.14,3049.33,3047.81,3048.7,355114.0
1765041240,3048.7,3049.49,3048.19,3049.49,361514.0
1765041300,3049.49,3049.54,3048.07,3048.91,1014758.0
1765041360,3048.9,3050.68,3048.9,3049.59,260946.0
1765041420,3049.58,3049.59,3048.0,3048.69,227990.0
1765041480,3048.69,3049.0,3046.19,3046.19,186666.0
1765041540,3046.2,3046.99,3045.71,3046.4,497558.0
1765041600,3046.39,3047.61,3046.31,3046.98,616058.0
1765041660,3046.98,3047.57,3046.98,3046.99,138396.0
1765041720,3046.99,3046.99,3045.33,3046.32,428770.0
1765041780,3046.33,3052.22,3046.32,3052.22,1000680.0
1765041840,3052.67,3053.31,3050.19,3050.48,266728.0
1765041900,3050.48,3054.0,3050.47,3053.42,273780.0
1765041960,3053.42,3053.42,3052.11,3052.51,160834.0
1765042020,3052.7,3053.58,3052.7,3053.33,86778.0
1765042080,3053.34,3054.94,3053.29,3054.78,296360.0
1765042140,3054.91,3058.77,3054.38,3058.43,1147402.0
1765042200,3058.43,3058.43,3055.2,3056.02,697576.0
1765042260,3055.68,3056.3,3054.7,3056.21,344262.0
1765042320,3056.21,3056.29,3054.24,3054.8,555456.0
1765042380,3054.68,3055.0,3054.23,3054.27,194878.0
1765042440,3054.26,3054.27,3052.65,3053.51,268470.0
1765042500,3054.52,3054.52,3052.0,3052.9,151542.0
1765042560,3052.89,3054.55,3052.89,3053.42,240684.0
1765042620,3053.42,3053.95,3052.78,3053.3,75420.0
1765042680,3052.78,3052.78,3050.83,3051.04,209708.0
1765042740,3051.04,3051.24,3049.11,3049.8,324906.0
1765042800,3049.8,3050.33,3049.34,3049.35,382062.0
1765042860,3049.35,3051.0,3049.16,3051.0,477428.0
1765042920,3051.0,3051.0,3049.26,3049.62,153046.0
1765042980,3049.62,3049.94,3049.0,3049.55,144998.0
1765043040,3049.56,3049.56,3049.27,3049.52,97484.0
1765043100,3049.52,3049.53,3047.7,3047.72,499448.0
1765043160,3048.12,3049.22,3048.0,3048.67,336110.0
1765043220,3048.68,3049.34,3048.3,3048.8,365110.0
1765043280,3049.02,3049.4,3048.48,3048.48,94894.0
1765043340,3048.49,3049.32,3048.48,3048.64,120858.0
1765043400,3048.63,3048.64,3047.61,3047.61,140776.0
1765043460,3047.37,3047.97,3046.76,3047.85,213480.0
1765043520,3047.86,3049.06,3047.5,3048.87,191774.0
1765043580,3048.64,3050.75,3048.42,3050.58,366358.0
1765043640,3050.57,3051.82,3050.48,3051.81,215846.0
1765043700,3051.81,3052.24,3051.6,3051.61,153210.0
1765043760,3051.61,3051.99,3051.2,3051.84,90822.0
1765043820,3051.85,3052.12,3051.84,3052.12,50398.0
1765043880,3052.12,3054.97,3052.12,3054.08,293440.0
1765043940,3054.09,3054.42,3053.92,3054.33,162708.0
1765044000,3054.12,3054.96,3052.45,3052.96,310106.0
1765044060,3052.96,3053.0,3050.1,3050.56,314856.0
1765044120,3050.57,3051.17,3050.56,3051.16,113446.0
1765044180,3051.16,3051.16,3049.0,3049.64,152614.0
1765044240,3049.64,3050.58,3049.64,3050.33,96192.0
1765044300,3050.33,3050.33,3048.91,3048.91,139036.0
1765044360,3048.92,3050.16,3048.91,3049.01,149796.0
1765044420,3049.01,3050.45,3049.01,3049.2,258632.0
1765044480,3049.19,3049.32,3048.32,3048.6,260282.0
1765044540,3048.6,3048.82,3047.73,3048.57,215218.0
1765044600,3048.56,3049.49,3048.56,3049.06,94616.0
1765044660,3049.07,3049.63,3049.0,3049.62,169664.0
1765044720,3049.63,3049.63,3049.27,3049.51,125472.0
1765044780,3049.52,3053.16,3049.52,3052.88,322080.0
1765044840,3052.88,3054.24,3052.7,3054.23,672198.0
1765044900,3054.23,3054.49,3052.7,3052.86,344526.0
1765044960,3052.86,3053.36,3052.14,3052.14,206896.0
1765045020,3052.14,3053.93,3051.69,3053.39,261358.0
1765045080,3053.39,3053.93,3052.58,3053.01,161900.0
1765045140,3053.01,3053.01,3050.95,3050.95,102848.0
1765045200,3050.95,3051.39,3049.62,3050.19,197344.0
1765045260,3050.2,3050.87,3049.48,3049.62,198060.0
1765045320,3049.42,3050.4,3049.42,3050.29,89946.0
1765045380,3050.38,3050.4,3048.66,3048.99,146102.0
1765045440,3048.99,3049.4,3048.66,3049.4,96184.0
1765045500,3049.39,3049.83,3048.56,3048.56,296038.0
1765045560,3048.57,3051.31,3048.56,3051.3,220522.0
1765045620,3051.31,3051.31,3050.66,3050.77,96034.0
1765045680,3050.77,3052.11,3050.77,3052.1,113278.0
1765045740,3052.1,3052.11,3051.21,3051.22,170678.0
1765045800,3051.22,3051.39,3048.97,3049.2,382078.0
1765045860,3049.04,3050.05,3048.67,3049.39,165498.0
1765045920,3049.4,3049.4,3048.48,3049.31,236494.0
1765045980,3049.31,3051.76,3048.91,3051.75,229582.0
1765046040,3052.01,3052.7,3050.02,3050.53,239578.0
1765046100,3050.53,3050.53,3048.87,3048.87,128862.0
1765046160,3048.87,3049.38,3048.51,3048.91,210760.0
1765046220,3048.92,3048.92,3048.7,3048.7,76422.0
1765046280,3048.7,3049.03,3047.5,3047.51,463176.0
1765046340,3047.32,3047.58,3046.55,3047.16,382758.0
1765046400,3047.17,3047.17,3045.31,3046.71,645762.0
1765046460,3046.71,3048.8,3046.7,3048.33,225354.0
1765046520,3048.33,3048.33,3047.54,3047.54,110096.0
1765046580,3047.55,3047.57,3046.56,3046.57,142836.0
1765046640,3046.57,3046.57,3045.51,3045.72,258038.0
1765046700,3045.72,3045.72,3043.55,3044.64,1076422.0
1765046760,3044.42,3044.43,3043.5,3043.54,505812.0
1765046820,3043.53,3044.55,3042.31,3042.99,947670.0
1765046880,3042.99,3044.29,3042.73,3044.04,308138.0
1765046940,3044.04,3044.04,3043.23,3043.23,285814.0
1765047000,3043.23,3043.58,3041.84,3043.18,495426.0
1765047060,3043.18,3043.35,3042.34,3042.34,201718.0
1765047120,3042.35,3042.35,3036.81,3038.42,3006466.0
1765047180,3038.43,3039.42,3037.99,3038.22,1451642.0
1765047240,3038.26,3039.21,3038.0,3039.16,705674.0
1765047300,3039.16,3040.0,3037.67,3039.43,480698.0
1765047360,3039.43,3040.38,3038.08,3039.19,679658.0
1765047420,3039.19,3042.29,3039.19,3041.18,962102.0
1765047480,3041.18,3041.73,3040.77,3040.94,303630.0
1765047540,3040.95,3040.95,3040.63,3040.66,194540.0
1765047600,3040.66,3040.75,3039.59,3040.18,559990.0
1765047660,3040.19,3044.94,3040.16,3044.93,1082364.0
1765047720,3044.94,3046.45,3044.29,3044.3,813518.0
1765047780,3044.3,3046.35,3044.2,3045.26,717586.0
1765047840,3045.25,3045.93,3044.43,3045.59,413644.0
1765047900,3045.6,3045.85,3045.13,3045.64,184690.0
1765047960,3045.83,3045.98,3045.32,3045.55,336392.0
1765048020,3045.55,3046.18,3028.87,3028.88,4791624.0
1765048080,3028.87,3033.53,3028.01,3031.47,1875576.0
1765048140,3031.5,3033.76,3029.82,3033.75,993892.0
1765048200,3033.14,3033.37,3031.96,3032.99,533946.0
1765048260,3032.99,3035.04,3031.31,3034.01,745142.0
1765048320,3034.0,3034.01,3031.4,3031.41,406902.0
1765048380,3031.4,3033.09,3030.41,3030.61,549408.0
1765048440,3030.61,3032.2,3030.61,3031.85,434308.0
1765048500,3031.85,3033.0,3031.04,3032.59,272412.0
1765048560,3032.51,3035.0,3032.14,3035.0,458074.0
1765048620,3035.12,3035.13,3033.85,3033.85,357930.0
1765048680,3033.85,3035.13,3033.6,3034.77,279896.0
1765048740,3034.77,3035.01,3033.96,3034.06,213406.0
1765048800,3034.06,3034.06,3031.82,3032.7,376756.0
1765048860,3032.71,3033.45,3032.32,3032.56,215328.0
1765048920,3032.55,3032.56,3032.0,3032.3,314260.0
1765048980,3032.31,3032.41,3031.0,3032.4,423714.0
1765049040,3032.45,3033.91,3031.68,3033.12,254932.0
1765049100,3033.12,3033.12,3031.77,3032.69,169430.0
1765049160,3032.69,3033.53,3032.07,3032.21,253874.0
1765049220,3032.4,3033.29,3031.45,3033.29,339432.0
1765049280,3033.28,3034.71,3033.13,3033.73,213954.0
1765049340,3033.72,3036.09,3033.45,3036.09,409168.0
1765049400,3036.45,3036.45,3030.1,3030.25,1593592.0
1765049460,3030.24,3030.25,3025.84,3026.57,1988868.0
1765049520,3026.56,3026.57,3024.02,3024.99,2196936.0
1765049580,3024.54,3026.94,3023.92,3025.74,1378664.0
1765049640,3025.74,3028.63,3025.74,3028.13,907662.0
1765049700,3028.2,3028.86,3027.7,3028.67,227770.0
1765049760,3028.68,3028.9,3027.92,3027.93,281064.0
1765049820,3027.92,3028.0,3025.89,3026.01,475342.0
1765049880,3026.02,3026.66,3025.51,3025.99,443728.0
1765049940,3025.82,3026.68,3025.0,3026.68,293812.0
1765050000,3026.68,3028.17,3026.43,3027.92,263730.0
1765050060,3027.93,3029.78,3027.92,3029.56,700374.0
1765050120,3029.56,3030.94,3029.07,3030.17,732300.0
1765050180,3030.06,3030.06,3028.41,3028.42,179552.0
1765050240,3028.41,3029.14,3028.24,3029.14,133238.0
1765050300,3029.13,3029.58,3028.0,3029.15,384044.0
1765050360,3029.16,3031.1,3029.02,3031.1,206574.0
1765050420,3031.09,3031.1,3029.1,3029.11,129272.0
1765050480,3029.1,3030.15,3028.86,3029.9,106508.0
1765050540,3029.91,3030.14,3028.79,3030.14,108962.0
1765050600,3029.98,3029.98,3027.92,3027.93,127560.0
1765050660,3027.93,3027.93,3027.92,3027.92,69314.0
1765050720,3027.93,3028.32,3027.1,3027.94,159758.0
1765050780,3027.93,3028.0,3027.43,3027.44,119620.0
1765050840,3027.44,3028.17,3027.43,3028.16,56690.0
1765050900,3028.16,3028.17,3026.57,3027.97,311066.0
1765050960,3027.97,3029.98,3027.96,3029.98,197792.0
1765051020,3030.07,3030.19,3029.34,3029.34,100010.0
1765051080,3029.35,3030.71,3029.15,3030.57,113940.0
1765051140,3030.57,3030.57,3029.0,3029.03,285746.0
1765051200,3029.04,3032.65,3028.76,3032.33,986830.0
1765051260,3032.34,3032.34,3031.04,3031.19,153528.0
1765051320,3031.2,3032.81,3030.75,3032.81,182418.0
1765051380,3032.87,3035.39,3032.87,3034.41,830250.0
1765051440,3034.41,3034.41,3033.41,3033.44,211556.0
1765051500,3033.45,3034.38,3032.7,3032.7,328172.0
1765051560,3032.7,3034.64,3032.7,3034.2,100812.0
1765051620,3034.2,3034.36,3030.45,3031.38,142464.0
1765051680,3031.39,3031.99,3030.54,3031.86,156600.0
1765051740,3031.87,3032.09,3030.03,3030.18,202898.0
1765051800,3030.17,3032.47,3030.01,3032.46,268098.0
1765051860,3032.46,3033.45,3032.01,3033.05,102804.0
1765051920,3033.05,3034.94,3033.04,3034.9,339296.0
1765051980,3034.9,3034.9,3033.7,3033.85,118240.0
1765052040,3034.18,3034.55,3033.68,3033.68,207212.0
1765052100,3033.69,3033.87,3033.09,3033.82,116208.0
1765052160,3033.82,3034.88,3033.82,3034.48,306198.0
1765052220,3034.83,3035.42,3034.48,3035.42,313808.0
1765052280,3035.41,3037.6,3035.02,3036.83,804654.0
1765052340,3036.83,3039.0,3036.83,3038.7,324526.0
1765052400,3038.69,3038.7,3036.12,3036.14,366400.0
1765052460,3035.84,3036.15,3035.07,3035.72,255854.0
1765052520,3035.73,3036.99,3035.72,3036.98,116898.0
1765052580,3036.98,3038.49,3036.6,3038.1,386658.0
1765052640,3038.1,3038.1,3037.2,3037.2,132574.0
1765052700,3037.2,3037.49,3037.2,3037.2,113778.0
1765052760,3037.21,3037.21,3035.98,3035.98,85578.0
1765052820,3035.99,3036.84,3035.77,3036.12,149634.0
1765052880,3036.13,3036.25,3035.88,3036.24,115184.0
1765052940,3036.24,3037.21,3036.24,3036.75,134162.0
1765053000,3036.38,3037.0,3035.55,3036.09,122594.0
1765053060,3036.08,3038.07,3036.08,3037.83,167410.0
1765053120,3037.83,3038.87,3035.73,3035.89,203602.0
1765053180,3035.88,3037.04,3035.88,3037.04,63738.0
1765053240,3036.95,3037.21,3036.33,3036.33,69438.0
1765053300,3036.34,3036.92,3036.32,3036.91,69012.0
1765053360,3036.92,3039.3,3036.61,3039.29,307986.0
1765053420,3039.29,3040.11,3038.0,3038.0,397528.0
1765053480,3038.01,3038.38,3036.6,3036.6,84834.0
1765053540,3036.25,3038.0,3035.92,3038.0,206674.0
1765053600,3038.0,3038.26,3037.43,3038.26,82212.0
1765053660,3038.25,3039.16,3037.43,3037.43,208320.0
1765053720,3037.43,3038.36,3037.33,3038.31,71532.0
1765053780,3038.31,3039.33,3037.63,3039.33,118992.0
1765053840,3039.33,3039.33,3038.46,3038.87,151740.0
1765053900,3038.88,3039.28,3038.87,3039.28,82978.0
1765053960,3039.28,3039.28,3037.49,3037.8,288584.0
1765054020,3037.72,3039.05,3037.72,3037.94,191424.0
1765054080,3037.93,3038.81,3037.75,3038.81,85702.0
1765054140,3038.8,3038.82,3038.09,3038.38,94234.0
1765054200,3038.37,3038.93,3038.32,3038.58,77228.0
1765054260,3038.57,3038.58,3038.02,3038.25,130696.0
1765054320,3038.25,3038.65,3038.0,3038.65,53990.0
1765054380,3038.65,3038.65,3036.78,3037.54,183514.0
1765054440,3037.54,3038.73,3037.54,3038.02,48810.0
1765054500,3038.01,3038.22,3037.51,3037.77,276090.0
1765054560,3037.77,3038.48,3037.76,3038.48,75406.0
1765054620,3038.48,3038.97,3038.25,3038.96,68860.0
1765054680,3038.96,3039.0,3038.49,3038.49,277770.0
1765054740,3038.49,3038.76,3038.41,3038.42,431574.0
1765054800,3037.96,3037.96,3036.13,3036.49,345648.0
1765054860,3036.48,3039.65,3036.13,3038.93,358838.0
1765054920,3038.94,3039.4,3038.62,3039.39,140986.0
1765054980,3039.44,3040.42,3038.58,3039.02,545962.0
1765055040,3039.02,3041.55,3038.1,3041.55,357374.0
1765055100,3041.55,3043.62,3040.91,3041.92,1458848.0
1765055160,3041.93,3042.59,3038.97,3038.97,671668.0
1765055220,3038.43,3039.7,3035.66,3036.69,607738.0
1765055280,3037.07,3039.78,3036.25,3037.66,637764.0
1765055340,3038.01,3039.63,3035.21,3036.13,665788.0
1765055400,3036.13,3036.91,3035.02,3035.72,607846.0
1765055460,3035.87,3037.3,3035.02,3037.3,231856.0
1765055520,3037.3,3037.3,3035.83,3036.08,247876.0
1765055580,3036.09,3037.98,3036.08,3037.86,235262.0
1765055640,3037.85,3038.02,3037.48,3037.49,61426.0
1765055700,3037.48,3037.49,3035.12,3036.63,639136.0
1765055760,3036.63,3039.76,3035.97,3038.71,537788.0
1765055820,3038.71,3042.64,3038.71,3041.57,477382.0
1765055880,3041.56,3041.57,3039.34,3039.83,320090.0
1765055940,3039.84,3040.81,3039.84,3040.6,103502.0
1765056000,3040.75,3040.75,3039.28,3039.44,98464.0
1765056060,3039.44,3041.42,3039.44,3040.64,127494.0
1765056120,3040.64,3040.64,3038.21,3038.21,126424.0
1765056180,3038.21,3038.8,3037.6,3038.06,199194.0
1765056240,3038.05,3039.33,3038.05,3039.2,153664.0
1765056300,3039.21,3039.21,3036.32,3037.81,203626.0
1765056360,3037.96,3040.68,3037.96,3040.4,158456.0
1765056420,3040.39,3040.78,3040.0,3040.09,147712.0
1765056480,3040.1,3040.49,3038.91,3038.91,137272.0
1765056540,3038.92,3039.52,3038.87,3039.11,64464.0
1765056600,3039.1,3041.38,3038.3,3041.27,685932.0
1765056660,3041.29,3042.56,3041.22,3041.69,236588.0
1765056720,3041.54,3041.77,3039.74,3039.74,164696.0
1765056780,3039.0,3040.71,3038.99,3040.08,263782.0
1765056840,3040.34,3041.25,3040.08,3040.09,101218.0
1765056900,3040.09,3041.04,3039.59,3040.82,123480.0
1765056960,3040.8,3041.87,3038.32,3038.69,552812.0
1765057020,3038.68,3039.68,3038.28,3039.51,132398.0
1765057080,3039.51,3040.5,3038.58,3040.5,123080.0
1765057140,3040.49,3042.25,3039.58,3041.24,224446.0
1765057200,3041.24,3043.27,3041.09,3042.18,161124.0
1765057260,3042.13,3043.74,3042.05,3042.06,182702.0
1765057320,3042.06,3042.28,3041.47,3042.27,62614.0
1765057380,3042.27,3042.27,3040.26,3041.17,144040.0
1765057440,3041.17,3041.18,3039.8,3039.81,64718.0
1765057500,3039.81,3041.57,3039.5,3039.51,202294.0
1765057560,3039.5,3040.85,3039.0,3040.85,85692.0
1765057620,3040.85,3041.81,3040.02,3041.77,230622.0
1765057680,3041.3,3041.53,3040.51,3041.33,48842.0
1765057740,3041.34,3041.46,3040.1,3041.39,100902.0
1765057800,3041.4,3041.4,3040.35,3041.1,91104.0
1765057860,3041.1,3042.0,3040.41,3041.11,72210.0
1765057920,3041.11,3042.64,3040.09,3041.39,217638.0
1765057980,3041.4,3041.94,3040.0,3040.0,172686.0
1765058040,3040.0,3040.8,3039.68,3039.89,92860.0
1765058100,3039.89,3040.5,3039.69,3040.06,88666.0
1765058160,3040.06,3042.0,3040.05,3041.65,131982.0
1765058220,3041.65,3041.91,3041.34,3041.66,53170.0
1765058280,3041.66,3041.9,3041.34,3041.69,70464.0
1765058340,3041.69,3041.9,3041.42,3041.43,52254.0
1765058400,3041.41,3041.74,3040.95,3041.56,421658.0
1765058460,3041.56,3041.78,3040.74,3041.23,259192.0
1765058520,3041.22,3041.53,3040.35,3040.71,391536.0
1765058580,3040.86,3040.86,3039.99,3040.01,50234.0
1765058640,3040.01,3040.01,3040.0,3040.0,27250.0
1765058700,3040.01,3041.46,3039.51,3041.46,183794.0
1765058760,3041.46,3041.46,3039.44,3039.63,125624.0
1765058820,3039.63,3041.23,3039.63,3041.23,358544.0
1765058880,3041.23,3041.23,3039.44,3039.81,258210.0
1765058940,3039.8,3039.81,3037.67,3037.68,227500.0
1765059000,3037.68,3038.09,3036.76,3037.03,637618.0
1765059060,3037.04,3037.37,3037.03,3037.36,115202.0
1765059120,3037.36,3037.36,3035.79,3036.59,926256.0
1765059180,3036.6,3050.03,3036.6,3045.61,2192692.0
1765059240,3046.49,3047.7,3045.15,3047.7,639316.0
1765059300,3047.67,3048.56,3044.4,3044.4,1103844.0
1765059360,3044.4,3047.34,3044.4,3046.59,449366.0
1765059420,3046.78,3049.39,3046.42,3048.74,713506.0
1765059480,3048.75,3053.4,3048.75,3051.63,1455192.0
1765059540,3051.63,3052.1,3050.09,3050.46,284532.0
1765059600,3050.46,3050.46,3049.11,3049.65,175486.0
1765059660,3049.32,3049.65,3048.67,3049.03,583084.0
1765059720,3049.03,3050.85,3048.8,3050.11,2045522.0
1765059780,3050.16,3050.89,3049.46,3050.89,141288.0
1765059840,3050.88,3050.89,3048.04,3048.05,250544.0
1765059900,3047.67,3047.67,3045.43,3045.44,624484.0
1765059960,3044.95,3045.24,3043.8,3045.24,380584.0
1765060020,3045.32,3047.48,3045.32,3047.48,229962.0
1765060080,3047.49,3047.64,3045.9,3045.91,85588.0
1765060140,3045.9,3045.91,3043.14,3043.14,102020.0
1765060200,3043.14,3044.62,3043.14,3044.03,171916.0
1765060260,3044.03,3045.11,3044.02,3044.04,136684.0
1765060320,3044.05,3045.24,3044.05,3045.19,63636.0
1765060380,3045.19,3045.2,3044.02,3044.02,98258.0
1765060440,3044.02,3044.17,3043.83,3044.06,115158.0
1765060500,3044.06,3044.07,3042.98,3042.98,55848.0
1765060560,3042.98,3043.19,3042.88,3042.88,71562.0
1765060620,3042.88,3044.08,3042.88,3044.08,172810.0
1765060680,3044.07,3044.42,3043.67,3044.34,103840.0
1765060740,3044.34,3045.31,3044.34,3044.97,97416.0
1765060800,3044.97,3044.97,3044.04,3044.72,81424.0
1765060860,3044.72,3045.13,3044.72,3045.12,30470.0
1765060920,3045.12,3045.13,3044.25,3044.25,74150.0
1765060980,3044.25,3044.26,3041.63,3041.63,153640.0
1765061040,3041.64,3043.16,3041.5,3043.15,125242.0
1765061100,3043.15,3043.16,3042.4,3042.41,100710.0
1765061160,3042.41,3044.46,3042.41,3044.38,102738.0
1765061220,3044.37,3044.48,3044.37,3044.48,27452.0
1765061280,3044.48,3045.06,3044.47,3045.05,65514.0
1765061340,3045.06,3045.31,3045.05,3045.3,33732.0
1765061400,3045.31,3045.98,3043.43,3043.44,217428.0
1765061460,3043.36,3043.36,3042.05,3042.76,137218.0
1765061520,3042.75,3042.76,3041.27,3041.27,750904.0
1765061580,3041.27,3042.84,3041.0,3041.0,169774.0
1765061640,3041.01,3041.04,3039.95,3040.63,283398.0
1765061700,3040.63,3040.9,3039.95,3040.9,1019334.0
1765061760,3040.9,3041.22,3040.72,3041.21,62256.0
1765061820,3041.22,3041.22,3041.2,3041.21,71260.0
1765061880,3041.2,3042.57,3041.1,3041.12,163574.0
1765061940,3041.05,3042.05,3040.13,3040.63,307888.0
1765062000,3040.63,3042.0,3040.14,3041.22,205386.0
1765062060,3041.22,3041.36,3040.86,3041.35,194852.0
1765062120,3041.35,3042.0,3039.07,3039.08,337612.0
1765062180,3039.07,3039.6,3033.0,3034.6,2707892.0
1765062240,3034.58,3037.17,3034.58,3035.22,1244806.0
1765062300,3034.89,3037.03,3034.89,3036.46,2082578.0
1765062360,3036.84,3038.73,3036.83,3037.22,680278.0
1765062420,3037.22,3039.14,3037.21,3038.21,254118.0
1765062480,3038.3,3038.86,3037.79,3037.79,149494.0
1765062540,3037.75,3037.75,3032.39,3032.4,566492.0
1765062600,3032.55,3033.81,3031.03,3033.8,1734486.0
1765062660,3034.12,3035.89,3034.11,3034.39,294416.0
1765062720,3034.39,3034.39,3033.13,3033.14,105746.0
1765062780,3033.14,3035.0,3032.69,3034.83,707718.0
1765062840,3034.84,3036.26,3034.19,3036.12,549478.0
1765062900,3036.13,3038.4,3036.13,3036.3,154146.0
1765062960,3036.3,3037.18,3034.36,3037.18,178062.0
1765063020,3037.2,3037.2,3035.93,3036.71,238004.0
1765063080,3036.71,3036.72,3034.5,3034.51,558810.0
1765063140,3034.51,3035.3,3034.51,3035.01,266984.0
1765063200,3035.01,3035.18,3032.8,3033.53,494030.0
1765063260,3033.53,3033.53,3026.28,3030.0,2297576.0
1765063320,3029.99,3034.11,3029.99,3031.51,1307806.0
1765063380,3031.5,3031.97,3030.23,3031.08,549914.0
1765063440,3031.09,3032.29,3030.23,3030.23,531388.0
1765063500,3030.24,3030.24,3025.36,3027.7,2633380.0
1765063560,3027.7,3028.77,3026.01,3027.37,807646.0
1765063620,3027.69,3031.19,3027.69,3029.5,958988.0
1765063680,3029.51,3030.43,3027.73,3029.03,352064.0
1765063740,3029.11,3029.34,3027.15,3029.0,676036.0
1765063800,3029.0,3029.34,3028.67,3028.9,462316.0
1765063860,3028.91,3030.36,3028.74,3028.79,537750.0
1765063920,3028.8,3029.65,3028.2,3029.65,556408.0
1765063980,3029.64,3029.65,3028.64,3028.67,359152.0
1765064040,3028.67,3029.34,3027.92,3027.92,261572.0
1765064100,3027.92,3031.67,3027.73,3031.67,722802.0
1765064160,3031.52,3032.34,3029.63,3030.81,982814.0
1765064220,3030.71,3032.38,3030.71,3031.63,396430.0
1765064280,3031.64,3033.31,3031.28,3033.31,164826.0
1765064340,3033.31,3034.46,3032.99,3033.24,1659850.0
1765064400,3033.23,3033.24,3030.33,3031.11,1138948.0
1765064460,3031.11,3032.34,3029.14,3029.26,500126.0
1765064520,3029.27,3030.47,3029.26,3029.82,442236.0
1765064580,3029.92,3032.04,3029.91,3032.03,336208.0
1765064640,3032.03,3034.36,3032.03,3032.33,283920.0
1765064700,3032.33,3033.43,3030.71,3033.43,180736.0
1765064760,3033.42,3037.5,3033.42,3037.5,618036.0
1765064820,3037.51,3039.34,3037.51,3037.82,792686.0
1765064880,3037.83,3037.83,3035.06,3035.9,341310.0
1765064940,3035.9,3035.9,3033.77,3034.86,350992.0
1765065000,3034.86,3035.42,3034.68,3035.19,365870.0
1765065060,3035.19,3036.02,3035.07,3036.02,158714.0
1765065120,3036.01,3038.73,3036.01,3038.58,577358.0
1765065180,3038.93,3039.0,3036.76,3036.76,220312.0
1765065240,3036.75,3037.13,3036.49,3036.89,231050.0
1765065300,3036.88,3037.21,3036.59,3037.21,148612.0
1765065360,3037.39,3037.58,3036.99,3037.58,175446.0
1765065420,3037.57,3037.58,3036.69,3037.13,182696.0
1765065480,3037.13,3037.65,3036.7,3037.65,91202.0
1765065540,3037.65,3038.0,3036.25,3036.53,307830.0
1765065600,3036.53,3036.53,3034.67,3034.67,259772.0
1765065660,3034.57,3034.85,3033.06,3033.54,238656.0
1765065720,3033.53,3033.89,3032.55,3032.62,490914.0
1765065780,3032.99,3036.0,3032.99,3035.99,234360.0
1765065840,3035.3,3037.39,3035.13,3037.39,256584.0
1765065900,3037.59,3038.98,3035.75,3035.75,516280.0
1765065960,3035.75,3037.04,3034.83,3035.06,264372.0
1765066020,3035.0,3036.11,3034.2,3035.14,275854.0
1765066080,3035.15,3036.72,3035.14,3036.1,126966.0
1765066140,3036.09,3036.16,3035.18,3035.53,257700.0
1765066200,3035.54,3037.34,3035.3,3036.26,245226.0
1765066260,3036.25,3036.25,3035.02,3035.03,400560.0
1765066320,3035.02,3035.63,3034.4,3034.4,169640.0
1765066380,3034.41,3034.41,3030.66,3031.61,679786.0
1765066440,3031.61,3032.66,3031.42,3032.65,168596.0
1765066500,3032.81,3033.17,3031.11,3032.13,212018.0
1765066560,3032.32,3033.65,3032.11,3033.02,179272.0
1765066620,3033.03,3034.87,3033.02,3034.5,256348.0
1765066680,3033.89,3034.82,3033.32,3034.82,166088.0
1765066740,3034.82,3035.41,3032.82,3032.82,172568.0
1765066800,3032.52,3033.4,3032.51,3033.4,100988.0
1765066860,3033.4,3034.79,3033.39,3034.43,95038.0
1765066920,3034.44,3036.17,3033.41,3036.17,363768.0
1765066980,3036.32,3038.19,3036.15,3036.16,334520.0
1765067040,3036.16,3038.64,3036.16,3037.93,207700.0
1765067100,3037.92,3039.0,3036.96,3037.21,404632.0
1765067160,3037.21,3037.31,3036.37,3036.37,174494.0
1765067220,3036.37,3038.38,3036.36,3037.53,348734.0
1765067280,3037.54,3037.79,3036.63,3037.21,112506.0
1765067340,3037.2,3040.24,3037.2,3038.82,1025122.0
1765067400,3038.82,3039.95,3038.17,3038.31,236004.0
1765067460,3038.3,3041.06,3038.3,3040.47,245296.0
1765067520,3040.46,3040.84,3039.76,3040.11,396992.0
1765067580,3040.12,3042.68,3039.92,3041.7,589828.0
1765067640,3041.7,3041.98,3040.54,3041.91,348034.0
1765067700,3041.58,3043.99,3041.58,3041.78,471210.0
1765067760,3041.79,3042.5,3040.75,3042.5,254038.0
1765067820,3042.5,3044.72,3042.5,3044.72,613228.0
1765067880,3044.73,3046.63,3043.7,3044.62,927996.0
1765067940,3044.61,3045.75,3044.1,3044.52,292936.0
1765068000,3044.53,3046.31,3044.19,3045.08,467348.0
1765068060,3045.09,3045.99,3043.43,3045.99,444248.0
1765068120,3045.99,3047.97,3045.01,3045.16,539762.0
1765068180,3045.17,3045.82,3044.02,3044.04,302594.0
1765068240,3043.89,3043.9,3043.26,3043.26,135790.0
1765068300,3043.12,3043.67,3042.65,3043.11,233414.0
1765068360,3043.11,3043.12,3041.53,3042.13,286012.0
1765068420,3042.54,3043.65,3042.39,3042.55,139252.0
1765068480,3042.55,3042.55,3040.47,3040.74,370592.0
1765068540,3040.74,3041.87,3040.53,3041.33,351510.0
1765068600,3041.45,3043.85,3041.44,3043.01,524658.0
1765068660,3043.0,3043.95,3042.36,3042.41,1005022.0
1765068720,3042.4,3044.18,3042.4,3043.01,376384.0
1765068780,3043.0,3044.44,3043.0,3043.72,287660.0
1765068840,3043.77,3044.3,3043.77,3044.13,358280.0
1765068900,3044.13,3044.86,3043.53,3043.54,405090.0
1765068960,3043.54,3043.94,3043.54,3043.55,77232.0
1765069020,3043.54,3044.89,3043.54,3044.89,79602.0
1765069080,3044.89,3045.67,3044.1,3044.1,284134.0
1765069140,3044.03,3044.62,3043.3,3043.5,1168846.0
1765069200,3043.49,3044.41,3043.49,3044.29,240138.0
1765069260,3044.29,3046.98,3044.29,3044.54,405808.0
1765069320,3044.53,3044.73,3042.59,3043.19,441044.0
1765069380,3043.18,3043.19,3041.68,3041.68,308100.0
1765069440,3042.23,3042.79,3041.15,3042.79,247856.0
1765069500,3042.79,3044.76,3042.79,3044.75,173486.0
1765069560,3044.75,3044.75,3040.87,3040.87,174146.0
1765069620,3040.75,3041.54,3040.37,3040.37,133194.0
1765069680,3040.37,3041.53,3040.21,3040.21,113816.0
1765069740,3040.21,3040.59,3040.05,3040.28,176442.0
1765069800,3040.29,3044.23,3040.29,3044.22,310632.0
1765069860,3043.93,3043.93,3041.97,3041.97,194058.0
1765069920,3041.98,3044.54,3041.98,3044.53,285884.0
1765069980,3044.84,3044.84,3044.18,3044.6,270394.0
1765070040,3044.61,3044.61,3043.71,3043.71,62008.0
1765070100,3043.67,3044.61,3043.66,3044.61,315398.0
1765070160,3044.6,3045.73,3044.38,3044.6,280350.0
1765070220,3044.61,3045.95,3044.07,3045.85,123366.0
1765070280,3045.94,3047.74,3045.02,3047.74,313640.0
1765070340,3047.7,3049.12,3046.66,3047.0,993182.0
1765070400,3047.02,3048.05,3046.66,3046.66,1161478.0
1765070460,3046.67,3048.08,3046.23,3048.0,376582.0
1765070520,3048.07,3048.47,3046.62,3047.03,493990.0
1765070580,3047.03,3047.1,3045.88,3047.1,193194.0
1765070640,3047.14,3047.62,3047.1,3047.26,168694.0
1765070700,3046.93,3046.93,3041.89,3041.89,805608.0
1765070760,3041.89,3045.06,3041.81,3045.06,190366.0
1765070820,3044.69,3046.83,3044.68,3045.81,228910.0
1765070880,3045.81,3046.43,3045.8,3045.9,215192.0
1765070940,3045.9,3046.08,3045.9,3046.07,51850.0
1765071000,3046.17,3049.49,3046.17,3048.43,505052.0
1765071060,3048.43,3049.31,3046.17,3046.47,629160.0
1765071120,3046.51,3046.66,3045.73,3046.19,229786.0
1765071180,3046.19,3046.19,3045.02,3045.29,120984.0
1765071240,3045.29,3045.38,3044.29,3044.86,354764.0
1765071300,3044.86,3044.89,3043.76,3043.84,758732.0
1765071360,3043.84,3044.55,3043.33,3044.55,275248.0
1765071420,3044.54,3045.72,3044.2,3044.2,139642.0
1765071480,3044.2,3044.2,3043.22,3043.5,185456.0
1765071540,3043.5,3044.7,3043.5,3044.5,139856.0
1765071600,3044.49,3045.02,3043.59,3045.01,275122.0
1765071660,3045.01,3046.36,3045.0,3045.0,163184.0
1765071720,3045.01,3045.44,3044.25,3045.01,91544.0
1765071780,3045.0,3045.01,3044.61,3044.61,44436.0
1765071840,3044.61,3047.43,3044.5,3047.04,903988.0
1765071900,3046.49,3046.5,3043.14,3044.38,476046.0
1765071960,3044.39,3047.85,3044.39,3047.85,226064.0
1765072020,3047.96,3048.96,3046.74,3048.11,765700.0
1765072080,3048.12,3048.94,3046.3,3047.04,443046.0
1765072140,3047.04,3048.75,3047.04,3048.65,444296.0
1765072200,3048.65,3049.0,3048.04,3048.99,338426.0
1765072260,3048.99,3051.0,3048.79,3049.97,959436.0
1765072320,3049.98,3049.98,3046.14,3046.14,691810.0
1765072380,3046.32,3046.81,3044.65,3044.65,902230.0
1765072440,3044.66,3044.83,3043.23,3043.5,427692.0
1765072500,3043.49,3045.65,3043.49,3045.0,335980.0
1765072560,3045.0,3045.71,3044.0,3044.35,168744.0
1765072620,3044.34,3044.41,3044.0,3044.01,117740.0
1765072680,3044.0,3044.01,3043.5,3043.5,58414.0
1765072740,3043.51,3043.51,3041.33,3041.45,440590.0
1765072800,3041.45,3043.15,3041.45,3042.23,509598.0
1765072860,3042.23,3042.94,3041.22,3042.94,223102.0
1765072920,3042.93,3042.94,3041.42,3042.28,134320.0
1765072980,3042.27,3044.0,3042.27,3043.31,286708.0
1765073040,3043.31,3043.32,3042.4,3042.61,308200.0
1765073100,3042.6,3043.57,3042.45,3043.57,86404.0
1765073160,3043.57,3044.21,3043.5,3044.13,92144.0
1765073220,3044.13,3046.06,3044.13,3045.02,312318.0
1765073280,3045.01,3045.02,3044.05,3044.18,93268.0
1765073340,3044.19,3044.19,3043.13,3043.2,153572.0
1765073400,3043.2,3043.21,3042.44,3042.63,424836.0
1765073460,3042.64,3043.41,3042.45,3043.41,66670.0
1765073520,3043.41,3044.73,3043.4,3044.73,39942.0
1765073580,3044.73,3044.73,3043.0,3043.01,67070.0
1765073640,3043.0,3043.01,3041.57,3041.59,192688.0
1765073700,3041.59,3043.33,3041.59,3043.33,206672.0
1765073760,3043.33,3043.33,3042.58,3043.1,215162.0
1765073820,3043.11,3044.56,3043.1,3044.56,111362.0
1765073880,3044.99,3047.26,3044.99,3046.87,308046.0
1765073940,3046.87,3048.68,3046.86,3047.54,252164.0
1765074000,3047.49,3047.54,3047.05,3047.05,227688.0
1765074060,3047.06,3048.0,3046.32,3046.32,471986.0
1765074120,3046.32,3047.49,3046.31,3047.36,157218.0
1765074180,3047.36,3047.8,3046.4,3046.4,192622.0
1765074240,3046.4,3046.41,3045.88,3045.88,113536.0
1765074300,3045.89,3045.89,3044.61,3044.62,77822.0
1765074360,3044.62,3045.6,3044.62,3045.0,98014.0
1765074420,3045.0,3046.32,3044.99,3045.45,110868.0
1765074480,3045.46,3046.28,3045.45,3045.74,346122.0
1765074540,3045.73,3045.74,3045.07,3045.07,63028.0
1765074600,3045.08,3045.56,3042.92,3044.33,338434.0
1765074660,3044.32,3044.76,3044.2,3044.72,54230.0
1765074720,3045.36,3045.58,3044.78,3045.37,199474.0
1765074780,3045.36,3046.07,3045.36,3045.95,90096.0
1765074840,3045.94,3045.95,3045.32,3045.55,72412.0
1765074900,3045.55,3046.15,3045.28,3045.29,149198.0
1765074960,3045.29,3045.29,3044.16,3044.17,45224.0
1765075020,3044.16,3044.17,3043.02,3043.35,529182.0
1765075080,3043.35,3043.35,3041.7,3041.71,421554.0
1765075140,3041.71,3043.07,3041.08,3042.92,390782.0
1765075200,3042.92,3043.55,3042.0,3043.54,142222.0
1765075260,3043.54,3043.55,3042.67,3043.04,169324.0
1765075320,3043.04,3043.04,3042.0,3042.39,122488.0
1765075380,3042.39,3042.88,3042.2,3042.88,103876.0
1765075440,3042.88,3044.65,3042.88,3044.65,54696.0
1765075500,3044.65,3044.71,3044.3,3044.31,94744.0
1765075560,3044.3,3045.0,3043.81,3044.99,122076.0
1765075620,3044.99,3045.95,3044.99,3045.68,225214.0
1765075680,3045.67,3046.2,3045.67,3045.84,126732.0
1765075740,3045.85,3047.23,3045.84,3046.66,155540.0
1765075800,3046.67,3048.0,3046.66,3048.0,290982.0
1765075860,3047.99,3048.92,3047.34,3048.51,454028.0
1765075920,3048.5,3048.51,3047.1,3047.69,461166.0
1765075980,3047.68,3047.85,3047.11,3047.11,92514.0
1765076040,3047.0,3049.69,3047.0,3049.1,998484.0
1765076100,3049.11,3049.77,3048.29,3049.63,574368.0
1765076160,3049.58,3050.78,3049.52,3050.29,764088.0
1765076220,3050.29,3050.59,3050.09,3050.54,662264.0
1765076280,3050.54,3055.87,3050.54,3053.89,2607258.0
1765076340,3053.88,3053.88,3052.23,3052.61,1141386.0
1765076400,3052.47,3052.53,3051.0,3051.63,627028.0
1765076460,3051.63,3051.83,3049.85,3049.86,258822.0
1765076520,3049.85,3050.0,3049.05,3049.94,266360.0
1765076580,3049.94,3050.92,3049.94,3050.41,330030.0
1765076640,3050.41,3050.41,3049.34,3049.35,152020.0
1765076700,3049.34,3050.82,3049.34,3050.81,170844.0
1765076760,3050.82,3050.82,3050.71,3050.72,84478.0
1765076820,3050.71,3052.0,3049.95,3050.97,198240.0
1765076880,3050.94,3053.07,3050.94,3052.23,265234.0
1765076940,3052.23,3053.17,3051.99,3052.1,216268.0
1765077000,3052.1,3053.0,3051.99,3052.0,177968.0
1765077060,3051.99,3053.41,3051.49,3053.41,310632.0
1765077120,3053.41,3055.11,3053.41,3053.7,1475552.0
1765077180,3053.7,3053.7,3052.6,3052.82,235552.0
1765077240,3052.82,3052.82,3051.07,3051.17,293008.0
1765077300,3051.17,3051.17,3049.53,3050.3,647652.0
1765077360,3050.3,3051.0,3050.3,3051.0,167024.0
1765077420,3051.0,3051.0,3050.0,3050.41,158372.0
1765077480,3050.14,3051.41,3050.14,3051.41,131108.0
1765077540,3051.4,3052.0,3051.3,3052.0,140922.0
1765077600,3052.0,3052.0,3050.92,3051.63,110802.0
1765077660,3051.79,3051.8,3050.7,3050.92,322252.0
1765077720,3050.92,3050.92,3050.35,3050.35,103008.0
1765077780,3048.46,3049.99,3048.32,3049.74,1181296.0
1765077840,3049.91,3050.01,3048.2,3050.0,582290.0
1765077900,3050.01,3050.45,3049.34,3050.25,162754.0
1765077960,3050.25,3050.62,3049.5,3049.85,147982.0
1765078020,3049.86,3051.0,3049.85,3051.0,77114.0
1765078080,3050.99,3051.28,3050.99,3051.07,103286.0
1765078140,3051.08,3051.08,3050.56,3050.56,70278.0
1765078200,3050.56,3050.56,3049.59,3050.06,154082.0
1765078260,3050.05,3051.04,3050.05,3051.03,89280.0
1765078320,3051.04,3051.08,3049.51,3049.52,179742.0
1765078380,3049.51,3049.86,3048.13,3048.13,306978.0
1765078440,3048.13,3049.55,3048.13,3049.46,193244.0
1765078500,3049.46,3050.45,3049.45,3050.44,300260.0
1765078560,3050.45,3050.45,3049.0,3049.15,168224.0
1765078620,3049.15,3052.96,3049.14,3052.81,208932.0
1765078680,3052.82,3053.52,3052.32,3053.52,192370.0
1765078740,3053.52,3053.7,3052.32,3052.32,367438.0
1765078800,3052.32,3052.45,3051.19,3052.45,204536.0
1765078860,3052.45,3053.09,3052.03,3052.7,482744.0
1765078920,3052.69,3054.34,3052.69,3053.52,510280.0
1765078980,3053.48,3053.49,3051.92,3052.0,184222.0
1765079040,3052.0,3052.01,3051.8,3052.01,118888.0
1765079100,3052.01,3052.93,3052.0,3052.51,155408.0
1765079160,3052.51,3053.0,3052.36,3052.66,108836.0
1765079220,3052.59,3052.72,3052.34,3052.45,291864.0
1765079280,3052.44,3052.45,3051.5,3051.99,164350.0
1765079340,3051.98,3052.66,3051.98,3052.46,202592.0
1765079400,3052.58,3053.13,3052.44,3052.44,172346.0
1765079460,3052.64,3052.79,3051.78,3051.99,210528.0
1765079520,3052.07,3052.23,3051.79,3051.95,91650.0
1765079580,3051.95,3052.41,3051.47,3051.63,206928.0
1765079640,3051.63,3051.63,3051.46,3051.47,79666.0
1765079700,3051.47,3052.39,3051.47,3052.38,154452.0
1765079760,3052.37,3052.72,3052.11,3052.72,468240.0
1765079820,3052.72,3052.74,3052.71,3052.74,60550.0
1765079880,3052.74,3052.74,3052.3,3052.31,97194.0
1765079940,3052.31,3052.58,3051.54,3052.58,417436.0
1765080000,3052.58,3052.99,3051.22,3051.22,151536.0
1765080060,3051.21,3051.64,3051.2,3051.47,397756.0
1765080120,3051.64,3052.34,3051.31,3052.11,268176.0
1765080180,3051.97,3051.97,3050.76,3051.11,134132.0
1765080240,3051.11,3053.0,3051.09,3052.99,196160.0
1765080300,3053.0,3053.3,3052.99,3053.29,256708.0
1765080360,3053.29,3053.53,3052.7,3052.88,334320.0
1765080420,3052.89,3054.85,3052.63,3054.85,549280.0
1765080480,3054.85,3056.78,3054.84,3055.33,921458.0
1765080540,3055.33,3055.78,3054.55,3054.56,392182.0
1765080600,3054.55,3054.8,3053.76,3053.76,773594.0
1765080660,3053.75,3053.75,3052.94,3053.29,209818.0
1765080720,3053.22,3053.7,3052.43,3053.7,115874.0
1765080780,3053.7,3054.0,3053.04,3053.49,250178.0
1765080840,3053.49,3053.75,3053.49,3053.74,55456.0
1765080900,3053.75,3053.75,3052.14,3052.15,147420.0
1765080960,3052.15,3053.0,3051.55,3052.99,188342.0
1765081020,3052.99,3052.99,3051.03,3051.42,153380.0
1765081080,3051.41,3052.34,3050.85,3052.13,267774.0
1765081140,3052.0,3052.0,3050.19,3050.19,229084.0
1765081200,3050.2,3050.64,3050.05,3050.37,121726.0
1765081260,3050.37,3050.41,3048.52,3049.93,996718.0
1765081320,3049.93,3050.0,3048.83,3048.83,513522.0
1765081380,3048.83,3049.36,3048.5,3049.31,505396.0
1765081440,3049.32,3049.32,3048.35,3049.02,451376.0
1765081500,3049.02,3049.5,3049.02,3049.34,634356.0
1765081560,3049.33,3049.34,3047.66,3048.12,298652.0
1765081620,3048.12,3049.03,3048.11,3048.2,193600.0
1765081680,3048.2,3048.7,3047.85,3048.2,488356.0
1765081740,3048.1,3048.1,3047.25,3047.85,180480.0
1765081800,3047.85,3048.0,3047.0,3047.0,168300.0
1765081860,3047.0,3047.01,3044.95,3045.19,1055078.0
1765081920,3045.68,3046.64,3045.68,3046.43,487396.0
1765081980,3046.42,3046.95,3045.24,3045.59,213878.0
1765082040,3045.72,3046.42,3045.72,3046.3,131628.0
1765082100,3046.31,3047.63,3046.3,3047.23,454460.0
1765082160,3047.23,3047.28,3044.26,3044.51,496736.0
1765082220,3044.51,3045.17,3042.08,3043.59,885674.0
1765082280,3043.6,3043.71,3043.23,3043.7,198186.0
1765082340,3043.8,3043.8,3042.16,3042.27,885410.0
1765082400,3042.28,3042.59,3042.0,3042.0,900718.0
1765082460,3042.02,3043.1,3042.0,3043.1,285732.0
1765082520,3043.11,3043.93,3043.1,3043.35,251452.0
1765082580,3043.35,3043.9,3042.76,3043.9,311406.0
1765082640,3043.89,3044.65,3043.48,3044.06,383058.0
1765082700,3043.96,3044.92,3043.68,3044.54,117246.0
1765082760,3044.45,3044.54,3044.29,3044.29,171566.0
1765082820,3044.3,3045.28,3043.8,3045.28,336644.0
1765082880,3045.28,3045.29,3044.77,3045.29,111440.0
1765082940,3045.28,3046.05,3045.28,3045.49,194470.0
1765083000,3045.48,3045.96,3045.21,3045.45,194292.0
1765083060,3045.45,3045.62,3045.33,3045.33,50284.0
1765083120,3045.34,3045.34,3044.09,3044.7,335976.0
1765083180,3044.7,3045.24,3044.69,3044.98,415302.0
1765083240,3044.98,3045.34,3044.89,3045.33,63878.0
1765083300,3045.34,3045.5,3044.53,3044.55,148704.0
1765083360,3044.55,3045.0,3044.54,3044.78,54492.0
1765083420,3044.77,3044.78,3044.73,3044.73,64482.0
1765083480,3044.74,3045.1,3044.73,3044.75,118846.0
1765083540,3044.74,3045.09,3044.74,3045.08,65966.0
1765083600,3045.09,3046.44,3045.08,3046.44,435558.0
1765083660,3046.43,3047.61,3046.43,3047.61,286566.0
1765083720,3047.61,3048.32,3047.57,3047.57,191440.0
1765083780,3047.56,3047.97,3047.38,3047.97,252920.0
1765083840,3047.97,3047.99,3045.75,3045.76,420106.0
1765083900,3045.83,3046.49,3045.6,3046.48,118284.0
1765083960,3046.49,3047.11,3046.42,3046.48,122882.0
1765084020,3046.49,3046.86,3046.0,3046.01,125556.0
1765084080,3046.01,3046.01,3044.1,3044.1,793954.0
1765084140,3044.1,3044.11,3043.71,3043.72,130902.0
1765084200,3043.72,3043.72,3042.66,3042.93,305486.0
1765084260,3042.93,3044.57,3042.93,3044.31,380748.0
1765084320,3044.32,3044.32,3043.83,3044.17,69528.0
1765084380,3044.17,3045.19,3044.17,3044.31,155284.0
1765084440,3044.3,3044.82,3043.71,3044.81,157482.0
1765084500,3044.81,3045.57,3044.6,3045.29,143158.0
1765084560,3045.29,3045.32,3045.29,3045.31,40060.0
1765084620,3045.31,3046.04,3045.31,3045.37,218260.0
1765084680,3045.37,3045.37,3042.62,3042.62,365016.0
1765084740,3042.63,3043.81,3042.62,3042.95,221042.0
1765084800,3042.94,3043.79,3042.94,3043.48,88424.0
1765084860,3043.48,3043.49,3042.75,3043.35,181512.0
1765084920,3043.35,3043.71,3042.72,3043.34,169590.0
1765084980,3043.47,3043.54,3043.38,3043.44,78234.0
1765085040,3043.45,3043.45,3043.32,3043.33,84746.0
1765085100,3043.34,3045.48,3043.33,3045.47,391110.0
1765085160,3045.47,3045.47,3044.14,3044.15,235618.0
1765085220,3044.15,3044.89,3044.13,3044.89,364900.0
1765085280,3044.89,3045.0,3044.64,3044.64,257294.0
1765085340,3044.64,3044.66,3043.57,3043.7,253034.0
1765085400,3043.7,3044.18,3043.5,3043.94,304702.0
1765085460,3043.95,3043.95,3042.33,3043.44,389068.0
1765085520,3043.44,3044.65,3043.43,3044.65,75176.0
1765085580,3044.6,3044.66,3044.2,3044.21,67162.0
1765085640,3044.21,3045.49,3044.2,3045.48,100946.0
1765085700,3045.53,3047.53,3045.52,3047.25,509940.0
1765085760,3047.26,3047.26,3046.81,3046.82,180538.0
1765085820,3046.82,3046.82,3046.26,3046.27,65084.0
1765085880,3046.27,3047.35,3046.26,3047.35,101158.0
1765085940,3047.34,3047.35,3046.42,3046.49,85882.0
1765086000,3046.49,3046.56,3046.4,3046.56,89416.0
1765086060,3046.78,3047.99,3046.72,3047.61,359464.0
1765086120,3047.62,3047.62,3046.5,3046.51,76262.0
1765086180,3046.51,3046.78,3045.76,3045.76,173796.0
1765086240,3045.76,3045.77,3045.49,3045.49,52728.0
1765086300,3045.5,3045.5,3044.48,3044.98,530748.0
1765086360,3044.98,3044.99,3044.84,3044.84,32824.0
1765086420,3044.84,3044.85,3044.48,3044.48,36512.0
1765086480,3044.48,3044.72,3044.48,3044.52,45228.0
1765086540,3044.52,3044.9,3044.16,3044.16,68496.0
1765086600,3044.16,3044.16,3043.95,3043.95,96976.0
1765086660,3043.95,3045.48,3043.95,3045.47,78756.0
1765086720,3045.47,3045.77,3044.3,3044.3,130402.0
1765086780,3043.99,3044.85,3043.99,3044.09,46830.0
1765086840,3044.09,3044.95,3044.08,3044.79,126780.0
1765086900,3044.79,3045.5,3044.48,3044.66,216968.0
1765086960,3044.66,3044.8,3044.3,3044.46,68122.0
1765087020,3044.46,3045.23,3044.46,3044.47,377126.0
1765087080,3044.47,3045.0,3043.12,3043.12,322092.0
1765087140,3043.13,3043.58,3043.04,3043.13,147498.0
1765087200,3043.14,3043.39,3042.13,3042.25,431954.0
1765087260,3042.26,3043.43,3042.17,3042.72,646340.0
1765087320,3042.71,3042.84,3042.56,3042.75,133868.0
1765087380,3042.75,3043.78,3042.75,3043.11,172000.0
1765087440,3043.11,3043.11,3042.88,3042.95,140578.0
1765087500,3042.95,3044.03,3042.48,3043.28,418140.0
1765087560,3043.24,3043.89,3043.23,3043.24,188984.0
1765087620,3043.24,3043.82,3043.24,3043.37,227508.0
1765087680,3043.36,3045.4,3043.36,3045.39,286786.0
1765087740,3045.39,3046.5,3043.51,3043.51,573128.0
1765087800,3043.52,3045.19,3043.51,3045.19,301978.0
1765087860,3045.19,3046.31,3044.54,3044.54,199220.0
1765087920,3044.66,3044.66,3043.47,3043.99,183354.0
1765087980,3044.0,3044.26,3043.07,3043.16,133740.0
1765088040,3043.17,3044.17,3043.16,3044.16,52912.0
1765088100,3044.16,3044.17,3042.9,3043.73,891362.0
1765088160,3043.73,3043.82,3042.1,3042.18,1038640.0
1765088220,3042.17,3043.87,3042.01,3043.86,271252.0
1765088280,3043.87,3045.1,3043.31,3044.78,330968.0
1765088340,3044.77,3045.56,3044.76,3045.48,357306.0
1765088400,3045.67,3047.19,3045.66,3047.19,677596.0
1765088460,3047.18,3047.47,3043.77,3043.77,489182.0
1765088520,3043.77,3045.0,3043.74,3044.52,625956.0
1765088580,3044.53,3044.62,3044.05,3044.62,141960.0
1765088640,3044.76,3044.99,3044.58,3044.99,97042.0
1765088700,3045.0,3045.84,3044.99,3045.64,153464.0
1765088760,3045.64,3047.21,3045.63,3046.65,545294.0
1765088820,3046.65,3046.66,3045.21,3045.49,1157972.0
1765088880,3045.48,3045.49,3044.43,3044.43,267764.0
1765088940,3044.43,3044.98,3044.43,3044.97,48986.0
1765089000,3044.98,3045.85,3044.19,3044.19,147238.0
1765089060,3044.19,3044.2,3043.61,3043.61,202116.0
1765089120,3043.61,3044.5,3043.61,3044.38,292708.0
1765089180,3044.38,3045.52,3044.34,3045.51,292786.0
1765089240,3045.52,3045.98,3045.27,3045.84,304458.0
1765089300,3045.85,3046.0,3045.84,3045.84,340182.0
1765089360,3045.84,3046.0,3045.84,3045.99,101092.0
1765089420,3045.99,3047.16,3045.28,3045.28,599386.0
1765089480,3045.28,3045.28,3044.65,3045.01,215106.0
1765089540,3045.31,3045.74,3045.07,3045.18,182450.0
1765089600,3045.17,3045.65,3044.96,3045.6,87352.0
1765089660,3045.6,3045.72,3045.19,3045.71,72988.0
1765089720,3045.72,3046.0,3045.64,3045.8,94020.0
1765089780,3045.8,3046.21,3045.79,3045.96,109990.0
1765089840,3045.96,3045.96,3044.21,3044.28,238512.0
1765089900,3044.29,3044.75,3044.29,3044.75,126078.0
1765089960,3044.76,3045.77,3044.75,3045.77,537210.0
1765090020,3045.76,3045.77,3044.24,3044.25,97582.0
1765090080,3044.25,3044.51,3043.86,3044.21,195168.0
1765090140,3044.21,3044.21,3043.49,3043.75,150540.0
1765090200,3043.76,3043.76,3043.6,3043.61,42576.0
1765090260,3043.6,3045.9,3043.6,3045.6,349310.0
1765090320,3045.59,3046.27,3045.45,3045.72,204566.0
1765090380,3045.73,3045.73,3045.16,3045.16,74532.0
1765090440,3045.17,3045.44,3044.42,3044.66,186908.0
1765090500,3044.65,3046.42,3044.65,3046.41,418216.0
1765090560,3046.41,3046.42,3045.73,3046.29,194502.0
1765090620,3046.28,3046.36,3046.28,3046.35,33036.0
1765090680,3046.35,3046.66,3046.35,3046.65,203350.0
1765090740,3046.67,3046.67,3046.65,3046.66,54646.0
1765090800,3046.65,3048.56,3046.65,3048.54,691674.0
1765090860,3048.54,3049.62,3048.0,3048.0,834644.0
1765090920,3048.01,3048.01,3046.65,3047.97,228768.0
1765090980,3048.18,3049.0,3047.79,3048.87,509128.0
1765091040,3048.87,3048.88,3045.28,3046.66,816304.0
1765091100,3046.65,3047.61,3045.72,3045.73,300114.0
1765091160,3045.72,3045.76,3044.35,3045.74,763112.0
1765091220,3045.75,3045.77,3043.88,3044.04,543796.0
1765091280,3043.55,3044.55,3043.55,3044.54,365322.0
1765091340,3044.55,3044.55,3044.14,3044.15,184146.0
1765091400,3044.14,3044.14,3040.51,3040.52,1154092.0
1765091460,3040.51,3040.52,3035.66,3036.28,4258266.0
1765091520,3036.28,3037.33,3033.75,3034.69,3371498.0
1765091580,3034.68,3036.39,3034.42,3036.24,738342.0
1765091640,3036.24,3036.6,3035.26,3036.59,452286.0
1765091700,3036.65,3037.47,3036.32,3036.33,913376.0
1765091760,3036.49,3037.42,3036.48,3037.41,350616.0
1765091820,3037.42,3038.65,3036.84,3036.84,435136.0
1765091880,3036.83,3037.47,3036.14,3036.25,589644.0
1765091940,3036.25,3036.25,3034.01,3035.88,646662.0
1765092000,3035.87,3037.94,3035.14,3037.94,403590.0
1765092060,3037.95,3038.83,3036.47,3036.65,278170.0
1765092120,3036.66,3037.16,3036.28,3036.72,296748.0
1765092180,3036.72,3036.72,3036.36,3036.49,249724.0
1765092240,3036.49,3036.5,3035.05,3035.05,441714.0
1765092300,3035.06,3036.28,3034.27,3034.94,563656.0
1765092360,3034.61,3035.34,3034.14,3034.99,396460.0
1765092420,3034.99,3035.0,3033.8,3034.59,916568.0
1765092480,3034.59,3036.01,3034.59,3035.37,251344.0
1765092540,3035.38,3036.59,3035.37,3036.57,281568.0
1765092600,3036.56,3037.01,3035.0,3035.0,746652.0
1765092660,3035.01,3035.3,3035.0,3035.3,109258.0
1765092720,3035.29,3035.36,3034.4,3034.71,566918.0
1765092780,3034.71,3034.71,3030.92,3031.47,1770298.0
1765092840,3031.47,3034.97,3031.04,3034.97,958916.0
1765092900,3034.96,3034.97,3033.18,3033.65,774142.0
1765092960,3033.65,3034.05,3031.81,3032.04,398404.0
1765093020,3032.27,3033.81,3031.94,3032.61,823182.0
1765093080,3032.61,3033.66,3032.16,3032.35,1055060.0
1765093140,3032.46,3033.66,3032.45,3033.6,410674.0
1765093200,3033.43,3033.66,3032.34,3032.34,436238.0
1765093260,3032.11,3033.3,3032.11,3032.76,315522.0
1765093320,3032.52,3033.77,3031.5,3033.05,1382704.0
1765093380,3033.06,3033.35,3031.98,3033.0,761724.0
1765093440,3032.58,3032.58,3031.28,3031.28,389378.0
1765093500,3031.29,3031.52,3030.29,3030.33,762928.0
1765093560,3030.33,3032.91,3029.69,3032.9,2057808.0
1765093620,3032.9,3033.94,3031.35,3033.92,703650.0
1765093680,3033.92,3034.16,3033.6,3034.16,730704.0
1765093740,3034.15,3035.52,3033.77,3035.49,917868.0
1765093800,3035.49,3037.06,3034.84,3036.73,1096700.0
1765093860,3036.73,3037.65,3035.97,3035.97,900316.0
1765093920,3035.76,3035.89,3034.72,3034.97,297250.0
1765093980,3034.93,3035.29,3034.46,3035.29,216576.0
1765094040,3035.1,3035.54,3034.98,3035.53,176260.0
1765094100,3035.54,3035.54,3034.54,3034.54,234528.0
1765094160,3034.54,3034.55,3034.0,3034.29,190792.0
1765094220,3034.28,3034.75,3034.15,3034.61,193386.0
1765094280,3034.61,3035.2,3033.39,3035.2,386600.0
1765094340,3035.2,3036.05,3035.19,3036.0,151676.0
1765094400,3036.0,3036.09,3034.0,3034.58,428838.0
1765094460,3034.58,3035.49,3034.58,3034.62,269966.0
1765094520,3034.62,3034.8,3033.97,3034.39,586072.0
1765094580,3034.39,3034.95,3034.38,3034.95,475376.0
1765094640,3034.95,3034.95,3031.96,3031.96,546334.0
1765094700,3031.95,3032.82,3031.67,3032.67,427454.0
1765094760,3032.41,3032.42,3030.65,3030.65,670602.0
1765094820,3030.66,3031.35,3028.88,3031.35,1369110.0
1765094880,3031.34,3033.08,3031.34,3032.54,701644.0
1765094940,3032.54,3033.08,3032.54,3032.7,723746.0
1765095000,3032.7,3033.35,3032.7,3033.35,269360.0
1765095060,3033.34,3033.53,3032.82,3032.83,286338.0
1765095120,3032.83,3032.83,3029.0,3029.0,1060262.0
1765095180,3028.86,3029.45,3027.0,3027.2,1589386.0
1765095240,3027.02,3027.99,3026.8,3027.91,687102.0
1765095300,3027.9,3027.91,3026.18,3027.48,892618.0
1765095360,3027.48,3028.99,3026.83,3028.78,685196.0
1765095420,3028.79,3029.62,3027.5,3029.37,681484.0
1765095480,3029.36,3029.37,3027.0,3027.01,563168.0
1765095540,3027.0,3028.77,3027.0,3028.34,560336.0
1765095600,3028.34,3029.44,3028.34,3028.37,251470.0
1765095660,3028.38,3028.67,3028.23,3028.37,348630.0
1765095720,3028.37,3030.8,3028.37,3030.79,308488.0
1765095780,3030.8,3031.42,3030.7,3030.7,209390.0
1765095840,3030.7,3032.52,3030.48,3031.98,202624.0
1765095900,3031.98,3032.72,3031.24,3031.58,254762.0
1765095960,3031.58,3032.3,3031.58,3032.19,290952.0
1765096020,3032.04,3034.66,3032.03,3033.51,422332.0
1765096080,3033.51,3033.57,3033.0,3033.28,399918.0
1765096140,3033.29,3033.76,3032.82,3033.13,625770.0
1765096200,3033.13,3034.26,3033.13,3034.25,885086.0
1765096260,3034.26,3035.69,3032.27,3032.98,1100626.0
1765096320,3032.98,3036.46,3032.58,3036.27,1021964.0
1765096380,3036.13,3036.14,3034.07,3035.53,626160.0
1765096440,3035.53,3035.6,3034.46,3034.47,305362.0
1765096500,3034.46,3035.41,3034.38,3035.41,219306.0
1765096560,3035.56,3037.98,3035.55,3036.38,669152.0
1765096620,3036.37,3040.99,3036.0,3040.53,1352622.0
1765096680,3040.52,3041.21,3039.84,3039.92,773752.0
1765096740,3040.03,3040.07,3039.07,3039.89,231730.0
1765096800,3039.9,3040.0,3039.12,3040.0,243272.0
1765096860,3040.0,3042.17,3039.75,3042.01,607320.0
1765096920,3042.01,3042.01,3040.21,3040.88,415442.0
1765096980,3040.86,3041.77,3039.31,3039.38,251316.0
1765097040,3039.55,3040.0,3039.37,3039.99,331682.0
1765097100,3039.99,3039.99,3039.25,3039.26,812506.0
1765097160,3039.26,3039.44,3039.0,3039.0,299868.0
1765097220,3039.0,3040.14,3039.0,3039.68,464956.0
1765097280,3039.69,3039.69,3039.09,3039.09,137330.0
1765097340,3039.0,3040.41,3039.0,3040.41,316188.0
1765097400,3040.41,3040.41,3039.21,3039.22,127680.0
1765097460,3039.22,3039.65,3037.58,3038.61,1215450.0
1765097520,3039.08,3039.16,3038.39,3038.61,218948.0
1765097580,3038.61,3038.61,3037.66,3037.66,216166.0
1765097640,3037.58,3037.58,3035.7,3036.81,368452.0
1765097700,3036.81,3037.25,3033.84,3034.24,743684.0
1765097760,3034.24,3034.48,3033.75,3034.47,260212.0
1765097820,3034.24,3034.25,3033.33,3033.46,193916.0
1765097880,3033.46,3033.53,3033.04,3033.27,121214.0
1765097940,3033.27,3033.53,3032.67,3033.27,205168.0
1765098000,3033.28,3034.83,3032.39,3034.82,1088990.0
1765098060,3034.82,3035.5,3034.68,3034.76,199052.0
1765098120,3034.75,3036.68,3034.54,3035.75,168782.0
1765098180,3035.9,3037.32,3035.9,3037.31,348152.0
1765098240,3037.32,3037.32,3035.0,3035.01,197084.0
1765098300,3035.01,3035.01,3034.41,3034.42,91844.0
1765098360,3034.41,3035.14,3034.0,3034.59,157416.0
1765098420,3034.59,3035.0,3034.59,3034.59,220194.0
1765098480,3034.59,3036.62,3034.59,3035.35,319550.0
1765098540,3035.35,3036.11,3035.1,3035.55,391724.0
1765098600,3035.55,3035.56,3033.74,3033.74,173056.0
1765098660,3033.75,3035.18,3033.68,3034.84,298642.0
1765098720,3034.84,3035.22,3034.47,3035.22,114850.0
1765098780,3035.22,3035.22,3034.39,3034.55,182082.0
1765098840,3034.54,3035.07,3034.54,3035.07,89308.0
1765098900,3035.07,3037.54,3035.06,3037.17,497010.0
1765098960,3037.17,3037.43,3035.02,3035.08,552452.0
1765099020,3035.08,3035.08,3035.0,3035.07,312750.0
1765099080,3035.07,3035.78,3035.06,3035.69,175410.0
1765099140,3035.7,3035.7,3033.75,3034.07,153714.0
1765099200,3034.08,3034.08,3032.68,3032.68,221756.0
1765099260,3032.26,3032.26,3030.0,3030.01,898762.0
1765099320,3030.0,3032.12,3029.41,3031.13,1620634.0
1765099380,3031.12,3031.91,3030.55,3030.92,688736.0
1765099440,3030.92,3030.93,3026.27,3026.79,1965642.0
1765099500,3026.92,3027.35,3025.41,3026.66,998986.0
1765099560,3026.85,3029.7,3026.85,3029.25,706466.0
1765099620,3029.25,3029.25,3026.55,3026.56,1520424.0
1765099680,3026.56,3028.68,3026.56,3028.01,531820.0
1765099740,3028.01,3028.8,3028.0,3028.26,341450.0
1765099800,3028.25,3030.41,3028.25,3030.4,248736.0
1765099860,3030.41,3031.35,3030.4,3031.34,325434.0
1765099920,3031.34,3033.08,3031.07,3032.27,676616.0
1765099980,3032.46,3032.83,3032.2,3032.2,234864.0
1765100040,3032.21,3033.09,3032.2,3032.7,162894.0
1765100100,3032.71,3032.71,3030.43,3030.84,302130.0
1765100160,3030.84,3030.85,3029.0,3030.81,401092.0
1765100220,3030.8,3031.99,3030.8,3031.98,160870.0
1765100280,3031.98,3031.99,3031.04,3031.05,82634.0
1765100340,3031.05,3031.08,3029.1,3029.11,202604.0
1765100400,3029.1,3029.11,3028.32,3028.33,339942.0
1765100460,3028.33,3028.7,3026.84,3027.8,691460.0
1765100520,3027.79,3028.0,3027.67,3027.67,140784.0
1765100580,3027.67,3028.79,3027.28,3028.79,189480.0
1765100640,3028.78,3028.79,3027.0,3027.01,237314.0
1765100700,3027.01,3027.92,3026.56,3027.83,265112.0
1765100760,3027.83,3027.84,3026.9,3027.24,173388.0
1765100820,3027.24,3027.24,3025.01,3025.2,722254.0
1765100880,3025.21,3025.21,3024.06,3024.99,1222270.0
1765100940,3025.0,3025.0,3023.49,3024.66,1208916.0
1765101000,3024.66,3026.55,3024.3,3026.54,574416.0
1765101060,3026.55,3026.55,3024.04,3024.04,1164698.0
1765101120,3024.3,3025.22,3024.06,3024.07,374194.0
1765101180,3024.07,3026.18,3024.07,3026.05,320750.0
1765101240,3026.06,3028.29,3026.05,3028.05,800202.0
1765101300,3028.04,3028.05,3026.83,3027.72,206004.0
1765101360,3027.72,3029.8,3027.72,3029.26,1254244.0
1765101420,3029.34,3030.78,3029.34,3030.78,518758.0
1765101480,3030.77,3030.78,3029.52,3029.73,261262.0
1765101540,3029.73,3029.73,3029.1,3029.12,385858.0
1765101600,3029.11,3029.83,3029.11,3029.83,410368.0
1765101660,3030.19,3031.23,3029.98,3031.22,318916.0
1765101720,3031.23,3031.57,3030.41,3031.29,210382.0
1765101780,3031.28,3031.29,3029.12,3030.29,265264.0
1765101840,3030.29,3030.29,3029.26,3029.57,176090.0
1765101900,3029.57,3030.6,3029.5,3030.28,154082.0
1765101960,3030.14,3030.15,3028.68,3028.68,149158.0
1765102020,3028.68,3030.6,3028.43,3030.6,171304.0
1765102080,3030.75,3030.98,3030.33,3030.98,171194.0
1765102140,3030.97,3031.49,3030.41,3031.49,172386.0
1765102200,3031.49,3034.9,3031.49,3034.9,683788.0
1765102260,3034.89,3035.54,3033.29,3033.29,710722.0
1765102320,3033.3,3035.27,3033.3,3035.26,660644.0
1765102380,3035.27,3035.99,3034.43,3035.63,943020.0
1765102440,3035.63,3037.55,3035.63,3037.55,1031312.0
1765102500,3037.54,3037.77,3035.57,3036.99,858110.0
1765102560,3036.99,3036.99,3033.75,3034.91,985904.0
1765102620,3034.91,3036.13,3034.9,3035.5,331566.0
1765102680,3035.51,3036.78,3035.5,3035.9,181202.0
1765102740,3035.89,3035.98,3034.88,3035.53,316830.0
1765102800,3035.53,3035.53,3033.01,3033.99,711466.0
1765102860,3034.0,3035.9,3033.99,3034.25,583882.0
1765102920,3034.24,3034.9,3034.24,3034.5,141450.0
1765102980,3034.5,3034.51,3033.92,3033.99,317822.0
1765103040,3033.99,3034.41,3033.76,3034.41,168378.0
1765103100,3034.41,3034.41,3033.16,3033.76,92154.0
1765103160,3033.76,3034.29,3033.76,3033.98,134226.0
1765103220,3033.98,3034.01,3033.64,3033.65,93476.0
1765103280,3033.65,3033.65,3032.19,3032.62,263418.0
1765103340,3032.61,3033.38,3031.64,3033.38,404372.0
1765103400,3033.38,3033.48,3032.36,3032.36,612082.0
1765103460,3032.36,3033.22,3031.64,3031.88,410138.0
1765103520,3031.88,3031.88,3029.26,3029.5,699882.0
1765103580,3029.5,3031.52,3029.49,3031.19,185998.0
1765103640,3031.18,3031.58,3031.0,3031.17,197586.0
1765103700,3031.18,3031.87,3031.05,3031.38,202800.0
1765103760,3031.39,3031.92,3031.11,3031.91,156578.0
1765103820,3031.91,3033.36,3031.59,3033.06,210142.0
1765103880,3033.06,3034.02,3032.93,3034.01,167676.0
1765103940,3034.35,3034.92,3034.35,3034.91,157518.0
1765104000,3034.92,3039.88,3034.91,3039.87,820346.0
1765104060,3039.88,3040.16,3038.3,3038.55,1142440.0
1765104120,3038.55,3039.75,3037.72,3038.73,858170.0
1765104180,3038.74,3041.0,3038.74,3041.0,1270880.0
1765104240,3041.0,3041.0,3039.45,3039.75,1502942.0
1765104300,3039.74,3039.75,3038.92,3039.27,381884.0
1765104360,3039.28,3042.0,3039.28,3042.0,985178.0
1765104420,3041.99,3042.68,3041.26,3042.34,933118.0
1765104480,3042.33,3042.63,3041.71,3041.71,475212.0
1765104540,3041.72,3042.68,3041.0,3041.01,559028.0
1765104600,3041.0,3041.98,3040.75,3041.2,245192.0
1765104660,3041.2,3042.17,3040.0,3040.26,397960.0
1765104720,3040.57,3040.76,3040.0,3040.15,473112.0
1765104780,3040.15,3040.15,3037.19,3037.43,1018778.0
1765104840,3037.43,3038.62,3037.43,3037.96,406066.0
1765104900,3037.78,3038.39,3037.2,3037.66,203458.0
1765104960,3037.66,3038.1,3037.18,3037.83,539472.0
1765105020,3037.82,3037.83,3037.0,3037.17,177660.0
1765105080,3037.18,3037.91,3037.12,3037.13,264574.0
1765105140,3037.12,3037.13,3036.28,3037.08,639448.0
1765105200,3037.07,3037.65,3036.13,3036.13,829120.0
1765105260,3036.13,3037.99,3036.13,3037.44,260488.0
1765105320,3037.44,3037.59,3036.5,3037.11,128228.0
1765105380,3037.1,3037.66,3037.1,3037.47,85978.0
1765105440,3037.47,3038.04,3037.47,3038.04,272300.0
1765105500,3038.04,3038.8,3037.75,3037.75,127582.0
1765105560,3038.14,3039.47,3037.95,3039.24,475416.0
1765105620,3039.23,3040.39,3039.09,3039.2,414322.0
1765105680,3039.2,3040.0,3039.19,3040.0,105480.0
1765105740,3039.99,3040.52,3039.99,3040.15,257848.0
1765105800,3040.15,3040.15,3039.44,3039.76,157360.0
1765105860,3039.75,3041.0,3039.75,3041.0,273508.0
1765105920,3040.99,3041.0,3038.75,3038.76,196242.0
1765105980,3038.58,3039.21,3038.28,3039.05,524630.0
1765106040,3039.01,3039.74,3038.76,3039.73,193274.0
1765106100,3039.41,3040.0,3038.76,3038.77,166256.0
1765106160,3038.77,3038.77,3037.76,3037.76,121000.0
1765106220,3037.76,3038.4,3037.72,3038.06,190952.0
1765106280,3038.06,3039.71,3038.06,3039.0,134002.0
1765106340,3039.0,3040.33,3038.85,3038.96,374416.0
1765106400,3038.95,3039.17,3037.48,3037.48,181416.0
1765106460,3037.37,3038.03,3037.37,3038.03,112134.0
1765106520,3038.03,3040.2,3038.02,3039.31,174966.0
1765106580,3039.3,3040.0,3039.3,3039.99,43564.0
1765106640,3039.99,3039.99,3037.62,3037.62,320010.0
1765106700,3037.63,3037.63,3036.84,3036.9,173116.0
1765106760,3036.91,3036.91,3036.25,3036.25,249020.0
1765106820,3036.26,3036.26,3035.7,3036.01,165192.0
1765106880,3036.01,3036.23,3034.23,3035.78,963974.0
1765106940,3035.78,3035.79,3035.0,3035.01,421344.0
1765107000,3035.01,3037.45,3035.01,3037.45,202614.0
1765107060,3037.51,3039.0,3037.5,3038.39,236440.0
1765107120,3038.26,3038.77,3038.06,3038.36,86798.0
1765107180,3038.37,3040.0,3038.36,3040.0,189718.0
1765107240,3039.99,3040.5,3039.4,3039.86,270752.0
1765107300,3040.0,3040.51,3039.26,3039.91,226388.0
1765107360,3039.9,3039.91,3039.12,3039.12,85396.0
1765107420,3039.12,3039.12,3038.54,3038.54,139064.0
1765107480,3038.54,3038.8,3038.01,3038.8,74188.0
1765107540,3038.8,3039.34,3038.74,3038.75,82586.0
1765107600,3038.75,3039.36,3038.74,3038.92,84696.0
1765107660,3038.85,3039.21,3038.71,3039.2,73426.0
1765107720,3039.21,3039.22,3038.94,3038.94,76456.0
1765107780,3038.94,3038.94,3037.37,3038.22,540972.0
1765107840,3038.22,3038.3,3037.96,3038.24,151298.0
1765107900,3038.23,3038.23,3036.81,3037.13,249696.0
1765107960,3037.13,3037.43,3036.69,3036.69,96484.0
1765108020,3036.69,3036.7,3035.97,3035.97,254620.0
1765108080,3035.98,3035.98,3034.26,3034.97,205710.0
1765108140,3034.98,3035.46,3034.97,3035.29,580190.0
1765108200,3035.37,3035.78,3034.73,3034.94,272852.0
1765108260,3034.94,3035.72,3034.25,3034.25,246528.0
1765108320,3034.25,3035.88,3033.81,3035.86,485442.0
1765108380,3035.86,3035.86,3034.55,3034.96,334942.0
1765108440,3034.96,3035.3,3034.77,3034.88,84194.0
1765108500,3034.89,3035.34,3034.53,3035.03,224302.0
1765108560,3035.02,3035.54,3034.83,3035.53,106842.0
1765108620,3035.54,3036.01,3035.38,3036.01,133720.0
1765108680,3036.08,3036.16,3035.62,3035.63,193674.0
1765108740,3035.38,3035.39,3034.2,3034.53,374768.0
1765108800,3034.52,3034.58,3033.91,3034.22,608664.0
1765108860,3034.23,3034.4,3033.88,3033.89,224630.0
1765108920,3033.88,3035.89,3033.47,3035.46,428484.0
1765108980,3035.45,3035.46,3034.76,3035.15,236216.0
1765109040,3035.15,3036.0,3035.15,3036.0,54050.0
1765109100,3036.0,3036.0,3035.33,3035.45,79592.0
1765109160,3035.46,3037.67,3035.45,3037.27,308316.0
1765109220,3037.27,3040.0,3036.9,3038.99,819212.0
1765109280,3039.69,3039.69,3038.2,3039.01,779994.0
1765109340,3039.14,3040.0,3038.73,3038.96,312402.0
1765109400,3038.97,3040.62,3038.96,3040.35,701330.0
1765109460,3040.35,3040.99,3040.15,3040.99,232786.0
1765109520,3040.98,3042.71,3040.82,3042.08,681888.0
1765109580,3041.89,3042.66,3041.23,3041.24,883082.0
1765109640,3041.23,3041.5,3040.4,3040.82,341982.0
1765109700,3040.82,3041.89,3040.82,3041.5,235080.0
1765109760,3041.13,3041.89,3040.4,3041.89,125576.0
1765109820,3041.89,3042.87,3040.8,3041.2,351968.0
1765109880,3041.01,3041.01,3039.05,3040.24,587366.0
1765109940,3040.23,3040.23,3038.0,3039.12,257648.0
1765110000,3039.13,3040.42,3039.12,3040.14,121748.0
1765110060,3040.15,3040.15,3038.97,3039.8,226054.0
1765110120,3039.81,3040.15,3039.77,3039.99,165590.0
1765110180,3039.99,3040.7,3039.5,3039.51,227986.0
1765110240,3039.5,3039.51,3038.38,3039.4,92472.0
1765110300,3039.4,3039.4,3038.0,3038.0,299334.0
1765110360,3038.01,3039.83,3038.0,3039.41,253470.0
1765110420,3039.41,3039.41,3038.25,3038.26,121470.0
1765110480,3038.25,3038.47,3037.27,3037.28,363108.0
1765110540,3037.27,3040.74,3037.27,3040.74,609372.0
1765110600,3040.74,3041.84,3039.65,3039.81,701114.0
1765110660,3039.81,3040.57,3039.81,3040.56,116132.0
1765110720,3040.56,3040.57,3039.01,3039.23,316804.0
1765110780,3039.22,3041.75,3038.99,3041.74,492850.0
1765110840,3041.74,3041.75,3039.56,3040.5,446026.0
1765110900,3040.51,3040.9,3039.7,3039.98,202476.0
1765110960,3039.97,3040.57,3039.91,3040.01,130972.0
1765111020,3040.01,3041.27,3040.01,3040.73,168784.0
1765111080,3040.72,3041.3,3040.72,3041.3,103566.0
1765111140,3041.3,3041.3,3040.3,3041.29,115638.0
1765111200,3041.29,3042.21,3040.62,3041.11,289916.0
1765111260,3041.1,3041.12,3041.0,3041.0,63322.0
1765111320,3041.01,3041.33,3040.35,3041.32,335472.0
1765111380,3041.36,3041.41,3040.8,3041.15,147786.0
1765111440,3041.15,3041.3,3041.15,3041.3,82078.0
1765111500,3041.29,3044.72,3041.18,3044.72,1776810.0
1765111560,3044.87,3048.98,3044.58,3046.25,4127610.0
1765111620,3046.25,3048.18,3046.04,3046.61,907004.0
1765111680,3046.66,3049.93,3046.37,3049.09,2517964.0
1765111740,3048.68,3048.82,3045.81,3048.05,1240928.0
1765111800,3048.04,3048.2,3046.91,3047.37,1181966.0
1765111860,3047.38,3047.38,3044.64,3044.89,609810.0
1765111920,3045.01,3046.97,3044.54,3046.97,443294.0
1765111980,3046.97,3047.58,3046.03,3046.23,312000.0
1765112040,3046.34,3048.19,3045.78,3048.19,548686.0
1765112100,3048.2,3048.2,3046.55,3046.56,389606.0
1765112160,3046.55,3046.87,3046.08,3046.86,422854.0
1765112220,3046.87,3046.87,3045.94,3046.15,393846.0
1765112280,3046.14,3046.45,3046.14,3046.34,133034.0
1765112340,3046.34,3048.0,3046.33,3047.52,213824.0
1765112400,3047.51,3048.2,3046.11,3046.36,458554.0
1765112460,3046.36,3048.27,3046.36,3048.2,540004.0
1765112520,3048.2,3051.95,3048.19,3051.41,2197802.0
1765112580,3051.41,3051.42,3048.79,3049.62,1069108.0
1765112640,3049.62,3049.63,3045.56,3045.71,1032538.0
1765112700,3045.7,3046.15,3045.3,3046.09,235092.0
1765112760,3046.1,3047.71,3046.06,3047.36,691342.0
1765112820,3047.36,3047.61,3046.19,3046.35,235562.0
1765112880,3046.35,3046.87,3045.74,3046.85,344822.0
1765112940,3046.85,3047.61,3046.22,3046.37,159408.0
1765113000,3046.37,3047.61,3039.57,3040.0,3401054.0
1765113060,3040.29,3040.87,3036.8,3039.09,3856680.0
1765113120,3039.21,3040.51,3038.3,3039.47,1496426.0
1765113180,3039.26,3042.57,3038.61,3041.83,732016.0
1765113240,3041.84,3042.0,3041.16,3041.17,373228.0
1765113300,3041.16,3042.86,3041.15,3041.52,588696.0
1765113360,3041.51,3042.75,3040.5,3041.05,479248.0
1765113420,3041.05,3043.67,3041.05,3043.47,565572.0
1765113480,3043.48,3043.92,3042.86,3043.92,461958.0
1765113540,3043.92,3043.95,3043.06,3043.8,255676.0
1765113600,3043.88,3044.44,3042.15,3042.3,282032.0
1765113660,3042.3,3042.31,3036.88,3036.89,1258880.0
1765113720,3036.25,3036.25,3026.0,3026.46,6687880.0
1765113780,3026.96,3036.13,3026.68,3034.47,4198250.0
1765113840,3034.69,3034.7,3028.43,3029.3,1647866.0
1765113900,3029.16,3033.25,3029.15,3030.38,1258766.0
1765113960,3030.39,3033.81,3029.98,3033.29,710398.0
1765114020,3033.27,3033.53,3030.61,3031.09,652578.0
1765114080,3030.8,3031.23,3030.04,3030.4,859404.0
1765114140,3030.41,3031.0,3028.28,3028.83,1636938.0
1765114200,3028.85,3031.24,3028.85,3029.91,725310.0
1765114260,3029.9,3032.98,3029.39,3032.55,616074.0
1765114320,3032.55,3034.99,3032.55,3033.48,639994.0
1765114380,3033.29,3035.17,3032.63,3034.01,893892.0
1765114440,3034.19,3035.0,3032.83,3032.83,427306.0
1765114500,3032.78,3033.39,3031.01,3031.01,438600.0
1765114560,3031.58,3032.59,3030.71,3032.47,448616.0
1765114620,3032.29,3033.25,3030.81,3033.21,382270.0
1765114680,3033.18,3033.18,3029.73,3029.73,297284.0
1765114740,3029.72,3030.6,3027.39,3029.81,2580930.0
1765114800,3029.81,3032.33,3028.66,3032.0,593236.0
1765114860,3032.01,3033.25,3031.85,3032.2,289404.0
1765114920,3032.2,3034.44,3031.77,3031.77,844442.0
1765114980,3031.77,3032.39,3030.21,3030.21,312678.0
1765115040,3030.22,3030.6,3028.34,3029.0,1040744.0
1765115100,3029.39,3030.13,3028.78,3029.88,376536.0
1765115160,3029.88,3033.38,3029.59,3031.89,993108.0
1765115220,3031.89,3032.71,3029.05,3029.98,649752.0
1765115280,3029.95,3029.98,3027.16,3027.67,790178.0
1765115340,3027.31,3030.4,3027.31,3030.39,517858.0
1765115400,3030.52,3030.76,3029.08,3030.06,262340.0
1765115460,3030.14,3031.35,3029.85,3030.01,381224.0
1765115520,3031.23,3032.51,3030.56,3030.56,988314.0
1765115580,3030.56,3031.16,3030.12,3031.15,294176.0
1765115640,3031.16,3031.45,3030.4,3030.53,245638.0
1765115700,3030.53,3031.85,3030.53,3031.85,120732.0
1765115760,3031.85,3031.85,3030.93,3031.78,210012.0
1765115820,3031.78,3032.78,3031.05,3031.24,398554.0
1765115880,3031.24,3031.52,3030.83,3031.18,360976.0
1765115940,3031.17,3031.18,3029.15,3030.2,442698.0
1765116000,3030.18,3030.86,3028.52,3028.54,414562.0
1765116060,3028.65,3033.85,3028.65,3033.41,1168492.0
1765116120,3033.41,3033.41,3030.62,3030.63,927582.0
1765116180,3030.62,3031.5,3025.83,3025.93,2063306.0
1765116240,3025.94,3027.25,3021.08,3021.68,4466342.0
1765116300,3021.84,3033.61,3021.84,3032.3,3627010.0
1765116360,3032.31,3033.0,3025.71,3026.88,1186390.0
1765116420,3026.67,3029.8,3026.67,3029.02,555174.0
1765116480,3029.01,3029.01,3026.62,3028.18,419072.0
1765116540,3028.18,3028.19,3025.89,3025.89,477398.0
1765116600,3025.6,3026.35,3021.85,3024.82,2012694.0
1765116660,3024.94,3028.01,3024.81,3027.95,715442.0
1765116720,3027.95,3027.95,3024.0,3024.13,1177828.0
1765116780,3024.15,3026.43,3023.5,3024.66,989058.0
1765116840,3024.66,3025.13,3023.47,3024.0,1339190.0
1765116900,3024.0,3027.79,3023.43,3026.21,978170.0
1765116960,3026.43,3026.7,3024.01,3025.72,987588.0
1765117020,3025.72,3025.9,3022.64,3022.64,621022.0
1765117080,3022.87,3024.3,3013.9,3016.91,9833722.0
1765117140,3016.97,3020.0,3015.65,3015.65,1928904.0
1765117200,3015.77,3019.33,3015.12,3017.02,2052760.0
1765117260,3017.03,3017.05,3012.45,3015.0,3477086.0
1765117320,3014.38,3014.38,3006.72,3009.15,9186850.0
1765117380,3009.42,3010.02,3003.32,3008.01,7875100.0
1765117440,3007.97,3007.97,2959.17,2970.27,49204442.0
1765117500,2970.27,2975.17,2908.41,2946.99,69804760.0
1765117560,2945.84,2953.56,2934.83,2952.8,14342832.0
1765117620,2952.67,2957.83,2948.85,2955.77,8150102.0
1765117680,2955.7,2956.35,2950.9,2950.9,6164354.0
1765117740,2951.7,2952.81,2936.01,2938.26,8573680.0
1765117800,2938.37,2946.32,2934.97,2938.36,11467874.0
1765117860,2938.35,2942.19,2937.25,2937.88,7453202.0
1765117920,2936.53,2939.14,2931.56,2932.17,10107840.0
1765117980,2931.56,2937.51,2925.04,2935.77,9656780.0
1765118040,2935.04,2941.76,2930.9,2940.41,7047946.0
1765118100,2940.3,2947.42,2938.6,2947.36,9270004.0
1765118160,2947.32,2957.04,2946.89,2955.73,8810060.0
1765118220,2955.34,2955.78,2946.23,2947.05,4701630.0
1765118280,2947.04,2947.04,2943.08,2946.44,6558964.0
1765118340,2946.45,2950.36,2945.33,2945.9,3923986.0
1765118400,2945.9,2945.91,2937.01,2940.26,4664272.0
1765118460,2940.99,2946.23,2940.05,2943.0,5085326.0
1765118520,2942.42,2943.79,2940.53,2943.49,4294888.0
1765118580,2943.49,2947.25,2941.91,2947.02,2785408.0
1765118640,2946.86,2947.94,2945.26,2946.33,2821518.0
1765118700,2946.32,2953.33,2946.12,2953.33,3658910.0
1765118760,2953.33,2953.4,2943.92,2944.2,4201022.0
1765118820,2943.97,2944.68,2939.41,2941.45,3464024.0
1765118880,2941.44,2944.23,2940.34,2943.0,1091598.0
1765118940,2943.01,2953.06,2943.0,2951.08,3822746.0
1765119000,2950.97,2952.23,2949.55,2951.49,3128580.0
1765119060,2951.37,2951.37,2946.66,2948.1,1926148.0
1765119120,2948.14,2948.18,2945.69,2945.69,1517602.0
1765119180,2945.68,2946.73,2942.58,2944.39,2661576.0
1765119240,2944.4,2944.41,2939.57,2941.04,2415850.0
1765119300,2941.03,2944.11,2940.86,2942.25,2807892.0
1765119360,2942.26,2942.38,2939.42,2941.42,1865532.0
1765119420,2941.93,2942.68,2938.89,2940.4,1427798.0
1765119480,2939.69,2943.82,2939.69,2943.31,1933612.0
1765119540,2943.31,2943.56,2941.0,2942.12,2620970.0
1765119600,2941.08,2941.86,2938.56,2941.86,2915588.0
1765119660,2942.69,2946.38,2941.56,2941.56,1639456.0
1765119720,2941.57,2945.55,2941.34,2941.72,953486.0
1765119780,2941.72,2941.72,2939.44,2940.18,1241536.0
1765119840,2940.17,2940.98,2939.16,2939.26,1152310.0
1765119900,2939.26,2941.46,2939.25,2939.62,1429984.0
1765119960,2939.62,2948.39,2939.52,2946.13,2780992.0
1765120020,2945.74,2962.95,2945.52,2953.29,9897876.0
1765120080,2953.13,2955.5,2948.18,2948.18,5454102.0
1765120140,2948.58,2961.92,2948.58,2958.44,5150782.0
1765120200,2958.43,2966.31,2954.92,2958.09,6505010.0
1765120260,2957.89,2962.14,2955.73,2961.04,3277380.0
1765120320,2961.04,2974.52,2960.63,2970.5,12694430.0
1765120380,2970.48,2970.84,2959.65,2962.06,6703272.0
1765120440,2962.06,2964.58,2959.03,2959.78,2205932.0
1765120500,2959.43,2968.01,2959.43,2967.97,3801954.0
1765120560,2967.97,2967.97,2953.66,2954.97,6206476.0
1765120620,2955.41,2956.99,2952.39,2953.24,4621258.0
1765120680,2953.24,2954.82,2949.82,2953.19,3442946.0
1765120740,2952.97,2953.68,2950.52,2951.18,1692456.0
1765120800,2951.18,2954.3,2950.0,2953.84,2140434.0
1765120860,2953.84,2955.44,2952.88,2954.17,1502092.0
1765120920,2954.51,2957.81,2954.45,2956.36,1465520.0
1765120980,2957.07,2959.0,2955.21,2955.21,1070062.0
1765121040,2955.21,2955.9,2953.41,2954.79,1027970.0
1765121100,2955.28,2959.61,2955.05,2955.73,1036922.0
1765121160,2955.73,2958.51,2955.18,2958.51,805170.0
1765121220,2958.51,2959.67,2957.65,2958.5,671230.0
1765121280,2958.5,2958.5,2954.0,2954.92,1412664.0
1765121340,2956.71,2956.71,2952.15,2953.21,1994890.0
1765121400,2953.21,2962.89,2952.69,2961.07,3093250.0
1765121460,2961.08,2965.27,2959.55,2965.27,1499860.0
1765121520,2965.12,2965.49,2959.11,2960.99,2846620.0
1765121580,2960.99,2963.0,2958.54,2963.0,2650628.0
1765121640,2962.99,2969.93,2962.99,2968.3,2798904.0
1765121700,2968.24,2974.04,2967.11,2972.82,3350938.0
1765121760,2972.84,2974.92,2970.63,2974.63,2553940.0
1765121820,2974.91,2981.54,2973.25,2978.65,7046142.0
1765121880,2979.53,2980.57,2976.15,2980.03,3757236.0
1765121940,2979.8,2980.4,2969.11,2970.22,4536684.0
1765122000,2970.06,2975.16,2969.51,2972.29,2621308.0
1765122060,2972.28,2976.47,2972.28,2975.57,2239256.0
1765122120,2975.94,2979.89,2975.46,2975.52,2054606.0
1765122180,2975.51,2975.51,2969.52,2969.52,1922778.0
1765122240,2969.52,2971.63,2968.23,2971.38,1638494.0
1765122300,2971.38,2971.38,2967.18,2968.28,2400882.0
1765122360,2968.56,2974.79,2968.55,2974.78,3036272.0
1765122420,2974.95,2976.2,2973.8,2975.5,1798674.0
1765122480,2975.51,2976.7,2970.44,2970.86,1922152.0
1765122540,2970.87,2975.85,2970.86,2975.72,1321458.0
1765122600,2975.71,2977.0,2975.0,2975.58,1087842.0
1765122660,2975.58,2978.12,2975.55,2977.38,678956.0
1765122720,2977.6,2983.45,2977.6,2982.06,3367584.0
1765122780,2981.91,2987.04,2978.95,2987.04,3765546.0
1765122840,2987.1,2998.95,2987.09,2996.06,10984876.0
1765122900,2996.08,3038.0,2996.08,3021.37,36162840.0
1765122960,3021.11,3022.41,3009.72,3010.11,9052964.0
1765123020,3010.11,3037.44,3009.63,3020.46,17811282.0
1765123080,3020.49,3027.76,3018.23,3018.23,8735936.0
1765123140,3018.41,3031.84,3018.05,3026.96,7643234.0
1765123200,3026.71,3026.87,3014.79,3017.28,12388156.0
1765123260,3017.55,3021.28,3013.61,3013.62,6430008.0
1765123320,3013.61,3015.01,3009.89,3011.02,10115150.0
1765123380,3011.02,3011.57,3005.58,3008.49,6088996.0
1765123440,3008.39,3010.71,3007.06,3008.3,2273982.0
1765123500,3007.7,3011.32,3005.8,3010.88,2711842.0
1765123560,3011.31,3011.67,3005.32,3005.47,1728750.0
1765123620,3005.47,3008.05,3003.15,3004.24,1343788.0
1765123680,3004.22,3005.59,3001.86,3002.1,2340402.0
1765123740,3002.0,3004.56,2998.7,3000.92,4668732.0
1765123800,3000.94,3001.99,2998.55,3001.96,3437854.0
1765123860,3001.46,3004.24,3000.92,3002.36,1790436.0
1765123920,3002.37,3009.08,3000.62,3007.87,3356546.0
1765123980,3007.87,3011.14,3003.77,3003.77,3611650.0
1765124040,3003.78,3005.61,3002.13,3004.66,1981024.0
1765124100,3004.65,3006.61,2999.71,3006.43,2081208.0
1765124160,3006.44,3008.87,3005.46,3008.04,1968300.0
1765124220,3008.05,3010.22,3007.93,3009.84,1893988.0
1765124280,3009.85,3022.94,3009.84,3016.2,8638812.0
1765124340,3016.21,3021.4,3013.94,3016.27,6828364.0
1765124400,3016.2,3019.72,3015.63,3017.64,2170638.0
1765124460,3017.64,3020.0,3016.44,3016.44,1075998.0
1765124520,3016.43,3018.0,3014.61,3016.81,1150000.0
1765124580,3016.8,3017.98,3015.9,3016.0,659630.0
1765124640,3016.0,3016.0,3012.6,3014.57,1234778.0
1765124700,3014.5,3015.01,3012.7,3012.92,1015154.0
1765124760,3012.92,3014.09,3011.41,3013.74,1120196.0
1765124820,3013.73,3015.54,3013.27,3015.23,870178.0
1765124880,3015.77,3015.78,3014.8,3015.43,516250.0
1765124940,3015.43,3016.16,3015.43,3015.99,809606.0
1765125000,3015.91,3018.31,3015.0,3018.31,927604.0
1765125060,3018.31,3018.33,3012.93,3013.73,654370.0
1765125120,3013.93,3014.75,3009.12,3009.63,1757844.0
1765125180,3009.64,3015.75,3009.63,3015.36,900008.0
1765125240,3015.35,3015.79,3012.04,3013.31,1314710.0
1765125300,3012.66,3013.26,3011.87,3012.7,920148.0
1765125360,3012.83,3020.0,3012.06,3018.46,2389106.0
1765125420,3018.59,3018.59,3015.65,3016.04,1146996.0
1765125480,3016.57,3017.85,3016.28,3017.83,765660.0
1765125540,3016.71,3018.37,3015.8,3017.99,920926.0
1765125600,3017.57,3018.05,3012.61,3013.79,903276.0
1765125660,3013.79,3014.16,3011.62,3012.89,1162888.0
1765125720,3012.9,3014.87,3012.0,3014.85,870688.0
1765125780,3013.44,3018.37,3013.44,3017.26,890958.0
1765125840,3017.07,3018.43,3016.61,3017.01,458528.0
1765125900,3017.0,3017.26,3014.84,3015.31,595582.0
1765125960,3015.36,3016.1,3015.01,3015.68,519904.0
1765126020,3015.68,3016.0,3012.51,3012.66,1123976.0
1765126080,3012.85,3014.0,3012.31,3012.63,409896.0
1765126140,3012.63,3014.35,3012.01,3013.29,463810.0
1765126200,3013.01,3014.7,3012.69,3013.85,369444.0
1765126260,3013.86,3017.79,3013.85,3016.64,581274.0
1765126320,3016.64,3016.72,3014.01,3014.04,474398.0
1765126380,3014.04,3014.85,3011.74,3012.55,724922.0
1765126440,3012.29,3013.45,3012.29,3013.39,309206.0
1765126500,3013.4,3016.33,3012.3,3016.33,580236.0
1765126560,3016.33,3018.21,3015.2,3018.21,574400.0
1765126620,3018.2,3024.97,3018.2,3024.88,5557182.0
1765126680,3024.99,3030.0,3023.29,3027.84,10602252.0
1765126740,3028.2,3038.02,3028.19,3037.99,5964548.0
1765126800,3038.39,3040.0,3031.89,3034.99,8567138.0
1765126860,3035.15,3035.15,3023.48,3024.66,5788376.0
1765126920,3024.65,3035.02,3023.9,3032.1,4136248.0
1765126980,3031.98,3035.41,3029.09,3031.76,2341042.0
1765127040,3031.84,3035.62,3031.84,3033.84,1779308.0
1765127100,3033.85,3035.0,3031.09,3031.36,1557098.0
1765127160,3031.22,3034.99,3030.54,3034.35,2069654.0
1765127220,3033.97,3034.99,3028.17,3032.56,1248930.0
1765127280,3032.56,3035.86,3030.85,3033.09,1189908.0
1765127340,3033.1,3033.1,3028.75,3029.36,1296338.0
1765127400,3029.37,3030.92,3029.22,3029.83,599632.0
1765127460,3029.49,3036.36,3029.49,3036.36,1159482.0
1765127520,3036.99,3040.66,3036.0,3040.41,3073578.0
1765127580,3040.32,3042.99,3036.41,3037.84,2961380.0
1765127640,3037.41,3038.77,3033.98,3038.69,2447930.0
1765127700,3038.68,3042.32,3038.33,3041.63,2059892.0
1765127760,3041.62,3062.19,3041.62,3058.98,17434370.0
1765127820,3058.99,3061.77,3054.44,3057.86,4989286.0
1765127880,3057.43,3084.52,3056.0,3074.95,13463398.0
1765127940,3075.79,3079.42,3065.0,3069.27,11090648.0
1765128000,3070.36,3075.18,3065.36,3073.4,5057902.0
1765128060,3074.69,3076.96,3069.59,3076.68,4214328.0
1765128120,3075.73,3079.86,3075.0,3078.22,7932438.0
1765128180,3078.86,3087.86,3074.41,3087.86,10693784.0
1765128240,3087.86,3098.0,3087.86,3091.64,17601534.0
1765128300,3090.85,3097.18,3089.71,3093.8,4269082.0
1765128360,3094.53,3094.99,3090.39,3093.6,2645966.0
1765128420,3093.9,3093.99,3089.72,3092.47,2096280.0
1765128480,3092.48,3104.39,3090.03,3100.0,6944852.0
1765128540,3098.54,3104.87,3098.54,3103.69,4174282.0
1765128600,3103.23,3120.0,3103.23,3112.08,18158364.0
1765128660,3113.2,3116.37,3110.32,3111.25,4577660.0
1765128720,3111.15,3111.15,3106.36,3109.98,4873784.0
1765128780,3109.98,3118.75,3109.98,3118.31,3449944.0
1765128840,3118.33,3124.98,3116.25,3123.11,5536876.0
1765128900,3122.56,3132.02,3122.04,3131.74,10167322.0
1765128960,3131.65,3133.04,3113.33,3114.58,13156878.0
1765129020,3114.58,3115.34,3111.44,3113.62,4797166.0
1765129080,3113.61,3116.07,3110.11,3110.21,5792508.0
1765129140,3110.21,3117.9,3110.17,3111.74,3469830.0
1765129200,3111.46,3114.74,3111.03,3112.47,2727296.0
1765129260,3112.97,3113.86,3107.3,3109.04,6146984.0
1765129320,3108.73,3118.0,3108.63,3116.14,2969636.0
1765129380,3116.14,3117.08,3111.9,3113.58,1748534.0
1765129440,3113.48,3116.36,3111.56,3111.56,1333178.0
1765129500,3111.21,3113.87,3108.36,3113.29,2412982.0
1765129560,3113.35,3114.4,3109.15,3110.5,2281546.0
1765129620,3110.49,3117.25,3106.0,3116.9,3407966.0
1765129680,3116.89,3118.76,3115.7,3118.76,2037574.0
1765129740,3118.51,3119.27,3109.03,3113.0,7603588.0
1765129800,3113.0,3119.36,3112.21,3116.87,3144982.0
1765129860,3116.88,3117.44,3114.69,3115.12,1054446.0
1765129920,3115.18,3117.09,3115.02,3115.19,909170.0
1765129980,3115.19,3116.0,3113.21,3113.32,1005908.0
1765130040,3112.88,3115.12,3111.0,3113.15,1338930.0
1765130100,3113.16,3115.11,3111.75,3112.63,823788.0
1765130160,3112.63,3112.63,3109.21,3109.87,979558.0
1765130220,3109.95,3114.55,3109.95,3114.55,902750.0
1765130280,3114.55,3115.29,3111.43,3111.44,1094636.0
1765130340,3111.45,3112.7,3111.23,3111.72,416988.0
1765130400,3110.84,3117.47,3110.84,3117.21,3056876.0
1765130460,3117.39,3117.55,3115.34,3115.65,973414.0
1765130520,3115.67,3117.37,3115.29,3116.71,773178.0
1765130580,3116.94,3126.62,3116.71,3126.62,4151822.0
1765130640,3126.63,3126.63,3120.95,3124.25,2685988.0
1765130700,3123.99,3126.47,3120.97,3121.13,2480524.0
1765130760,3120.93,3126.61,3120.46,3125.86,2718288.0
1765130820,3125.85,3128.5,3125.56,3127.82,1157584.0
1765130880,3127.82,3127.82,3125.0,3125.0,1507386.0
1765130940,3125.01,3129.63,3125.01,3127.47,1027510.0
1765131000,3127.47,3131.33,3127.02,3128.02,2000730.0
1765131060,3128.59,3128.6,3121.13,3124.9,3291012.0
1765131120,3124.9,3125.62,3120.77,3120.78,2265264.0
1765131180,3120.78,3121.84,3120.0,3120.96,2289926.0
1765131240,3120.11,3123.47,3120.11,3123.37,908340.0
1765131300,3123.36,3124.89,3120.21,3120.21,1643772.0
1765131360,3120.22,3121.77,3118.46,3121.77,1799160.0
1765131420,3121.77,3127.48,3121.77,3127.48,1622258.0
1765131480,3126.83,3137.0,3126.81,3133.99,6894226.0
1765131540,3134.23,3134.23,3128.5,3129.0,2575782.0
1765131600,3128.87,3129.23,3124.26,3124.45,2114494.0
1765131660,3124.44,3127.0,3124.44,3126.28,948824.0
1765131720,3126.28,3126.28,3125.01,3125.75,460508.0
1765131780,3125.76,3133.33,3125.59,3132.17,2420492.0
1765131840,3132.17,3146.89,3132.17,3141.39,5197508.0
1765131900,3141.39,3149.58,3137.0,3147.31,6845346.0
1765131960,3147.3,3148.21,3144.12,3145.35,3197184.0
1765132020,3146.18,3146.18,3143.15,3144.39,2282370.0
1765132080,3144.2,3148.32,3142.28,3143.87,1795804.0
1765132140,3143.53,3143.56,3140.25,3142.54,1374740.0
1765132200,3142.94,3145.0,3141.81,3142.62,1088760.0
1765132260,3142.61,3147.87,3142.61,3143.3,3171540.0
1765132320,3143.29,3145.1,3139.17,3140.01,2641498.0
1765132380,3140.0,3141.12,3138.73,3139.54,1622952.0
1765132440,3139.54,3139.68,3135.2,3135.4,2271532.0
1765132500,3135.41,3138.27,3135.4,3136.68,1408520.0
1765132560,3136.68,3138.98,3135.66,3138.01,754922.0
1765132620,3138.09,3138.09,3136.15,3136.52,796954.0
1765132680,3136.53,3136.53,3131.24,3132.65,2395276.0
1765132740,3132.65,3132.89,3129.35,3131.27,2482666.0
1765132800,3131.11,3133.0,3129.92,3132.69,2142274.0
1765132860,3132.68,3134.98,3131.63,3134.59,861414.0
1765132920,3134.6,3136.44,3133.46,3133.47,920402.0
1765132980,3133.47,3134.07,3130.97,3132.03,1430484.0
1765133040,3131.89,3132.73,3130.31,3132.05,1016354.0
1765133100,3132.06,3136.06,3132.04,3136.01,1211858.0
1765133160,3136.01,3136.06,3133.0,3134.38,592896.0
1765133220,3134.74,3136.0,3134.28,3134.29,351672.0
1765133280,3134.64,3135.26,3133.09,3134.36,338192.0
1765133340,3134.36,3137.73,3134.15,3137.12,581140.0
1765133400,3137.17,3139.39,3135.53,3135.53,1271846.0
1765133460,3135.67,3136.33,3134.46,3136.28,592034.0
1765133520,3136.87,3137.0,3134.72,3135.63,510134.0
1765133580,3135.64,3135.8,3132.25,3132.25,686298.0
1765133640,3133.0,3133.0,3131.5,3131.87,740750.0
1765133700,3131.82,3131.87,3126.21,3127.36,2486196.0
1765133760,3128.71,3128.79,3126.35,3128.03,2502858.0
1765133820,3128.02,3129.38,3126.9,3128.79,1111342.0
1765133880,3129.38,3130.52,3126.6,3128.24,882326.0
1765133940,3128.24,3128.64,3126.98,3127.89,360664.0
1765134000,3127.89,3132.51,3127.88,3132.01,1504848.0
1765134060,3132.01,3133.33,3131.6,3131.68,1069082.0
1765134120,3131.97,3131.98,3127.96,3128.2,540174.0
1765134180,3128.2,3129.49,3127.95,3129.46,496114.0
1765134240,3129.46,3130.33,3128.22,3128.29,418798.0
1765134300,3128.29,3128.29,3121.3,3122.84,5172626.0
1765134360,3122.83,3123.38,3120.32,3122.55,2131136.0
1765134420,3122.56,3122.98,3122.03,3122.89,887872.0
1765134480,3122.89,3124.0,3122.21,3123.22,1194388.0
1765134540,3123.22,3126.61,3123.22,3125.84,531066.0
1765134600,3125.94,3128.65,3125.94,3127.74,954112.0
1765134660,3127.75,3127.81,3125.89,3125.95,500870.0
1765134720,3125.94,3127.87,3125.94,3127.35,359928.0
1765134780,3127.36,3129.82,3127.35,3129.49,617384.0
1765134840,3129.49,3131.1,3129.02,3129.02,1270766.0
1765134900,3129.02,3132.15,3128.36,3130.79,887612.0
1765134960,3130.79,3130.79,3128.33,3128.34,348228.0
1765135020,3128.26,3129.35,3128.16,3129.13,397570.0
1765135080,3129.13,3131.13,3128.18,3131.12,266294.0
1765135140,3131.55,3131.56,3128.34,3128.94,344534.0
1765135200,3128.94,3130.01,3128.74,3129.41,228078.0
1765135260,3129.42,3130.33,3126.81,3128.31,544058.0
1765135320,3126.29,3126.84,3125.42,3126.34,843148.0
1765135380,3126.46,3127.18,3125.4,3125.76,371624.0
1765135440,3125.58,3125.78,3124.39,3125.05,612024.0
1765135500,3125.04,3125.2,3123.02,3123.86,972682.0
1765135560,3123.86,3123.86,3122.91,3123.77,402968.0
1765135620,3123.8,3127.0,3123.77,3125.81,773734.0
1765135680,3125.82,3127.0,3125.63,3126.13,332854.0
1765135740,3126.0,3126.3,3125.42,3126.21,338034.0
1765135800,3126.21,3128.42,3125.76,3128.04,487012.0
1765135860,3127.95,3133.13,3127.88,3132.69,1703502.0
1765135920,3132.69,3134.3,3132.68,3134.3,1425568.0
1765135980,3134.29,3134.52,3133.3,3134.1,523418.0
1765136040,3134.09,3134.09,3131.22,3131.88,431322.0
1765136100,3131.88,3132.62,3131.44,3132.62,315986.0
1765136160,3131.79,3135.93,3131.72,3134.49,1966780.0
1765136220,3135.21,3135.21,3132.5,3133.31,510692.0
1765136280,3133.31,3133.79,3131.13,3131.37,375586.0
1765136340,3131.5,3132.0,3131.13,3131.99,311056.0
1765136400,3131.99,3133.22,3131.62,3133.11,187568.0
1765136460,3133.11,3133.12,3132.29,3133.02,201086.0
1765136520,3132.3,3133.11,3132.28,3133.1,122994.0
1765136580,3133.1,3136.0,3133.1,3135.41,689350.0
1765136640,3135.41,3138.69,3135.24,3137.7,2266994.0
1765136700,3137.71,3141.8,3137.18,3137.66,2208476.0
1765136760,3137.66,3139.0,3136.46,3138.53,883564.0
1765136820,3138.53,3138.54,3136.01,3136.83,231376.0
1765136880,3136.82,3138.0,3136.41,3137.56,364234.0
1765136940,3137.55,3138.0,3135.0,3135.0,386242.0
1765137000,3135.01,3136.76,3135.0,3135.7,254818.0
1765137060,3135.77,3135.87,3132.65,3133.46,481438.0
1765137120,3133.46,3135.15,3133.46,3134.82,189058.0
1765137180,3134.81,3135.4,3133.91,3134.28,305354.0
1765137240,3134.3,3135.21,3133.78,3133.79,325796.0
1765137300,3133.79,3135.76,3133.79,3135.18,138312.0
1765137360,3135.17,3135.76,3133.84,3133.86,194088.0
1765137420,3133.85,3135.96,3133.85,3135.42,315326.0
1765137480,3135.43,3135.43,3133.9,3135.18,154602.0
1765137540,3135.18,3136.67,3135.18,3136.67,376902.0
1765137600,3136.1,3140.32,3135.76,3135.86,1463456.0
1765137660,3135.72,3136.75,3135.18,3136.41,812626.0
1765137720,3136.41,3137.09,3134.23,3134.28,688344.0
1765137780,3134.29,3135.61,3134.08,3135.45,411672.0
1765137840,3134.92,3135.34,3133.0,3133.01,251934.0
1765137900,3133.01,3133.23,3131.77,3131.78,596202.0
1765137960,3131.78,3134.2,3131.36,3133.8,330302.0
1765138020,3133.8,3134.28,3132.91,3132.91,192586.0
1765138080,3132.37,3132.51,3130.59,3132.34,336518.0
1765138140,3132.33,3134.28,3132.33,3133.07,305968.0
1765138200,3133.07,3133.69,3132.37,3132.72,342082.0
1765138260,3132.71,3133.25,3132.54,3132.54,146368.0
1765138320,3132.55,3134.28,3132.54,3134.27,176026.0
1765138380,3134.27,3135.0,3134.27,3134.92,179978.0
1765138440,3134.65,3134.88,3134.28,3134.87,133860.0
1765138500,3134.88,3136.2,3134.65,3135.0,307150.0
1765138560,3135.0,3138.0,3135.0,3137.53,413030.0
1765138620,3137.53,3139.15,3136.33,3136.42,888064.0
1765138680,3136.43,3136.43,3135.01,3135.02,221346.0
1765138740,3135.02,3137.84,3135.02,3137.84,286096.0
1765138800,3137.84,3137.99,3136.96,3137.0,255450.0
1765138860,3137.0,3137.71,3136.95,3137.71,156024.0
1765138920,3137.71,3140.0,3137.71,3139.77,342910.0
1765138980,3139.77,3144.59,3139.77,3143.18,1982692.0
1765139040,3142.62,3145.5,3142.15,3144.56,1153602.0
1765139100,3144.56,3146.35,3142.16,3142.17,1030786.0
1765139160,3142.16,3143.67,3142.16,3143.58,333926.0
1765139220,3143.58,3143.58,3141.86,3141.86,293416.0
1765139280,3141.86,3142.97,3141.74,3142.54,272904.0
1765139340,3142.54,3143.01,3141.49,3141.74,229386.0
1765139400,3141.74,3142.17,3137.38,3138.61,983278.0
1765139460,3137.84,3138.37,3134.94,3134.94,790936.0
1765139520,3134.95,3136.94,3134.7,3136.6,384770.0
1765139580,3136.6,3136.6,3134.68,3135.25,243174.0
1765139640,3135.25,3136.72,3135.14,3136.71,194846.0
1765139700,3136.71,3139.05,3136.71,3138.37,504692.0
1765139760,3138.36,3140.7,3138.36,3139.51,173676.0
1765139820,3139.51,3139.93,3138.88,3139.93,210780.0
1765139880,3139.92,3139.93,3136.75,3137.47,519378.0
1765139940,3137.47,3138.93,3137.41,3138.78,128688.0
1765140000,3138.79,3139.05,3138.78,3139.03,52730.0
1765140060,3138.84,3139.73,3138.77,3138.99,163232.0
1765140120,3138.99,3140.01,3138.21,3139.95,622786.0
1765140180,3139.96,3141.78,3139.95,3141.78,1198352.0
1765140240,3141.75,3142.56,3140.66,3141.6,750456.0
1765140300,3140.86,3141.51,3140.01,3140.47,247232.0
1765140360,3140.47,3141.99,3140.47,3140.5,151218.0
1765140420,3140.81,3141.09,3140.31,3141.09,153088.0
1765140480,3141.2,3141.41,3139.81,3140.06,253770.0
1765140540,3140.08,3140.5,3139.5,3139.51,113410.0
1765140600,3139.51,3139.74,3138.15,3138.9,327928.0
1765140660,3138.89,3141.58,3138.89,3139.86,503176.0
1765140720,3139.83,3139.84,3137.52,3137.67,252462.0
1765140780,3137.52,3138.5,3137.26,3138.3,303562.0
1765140840,3138.46,3139.45,3138.31,3139.24,179272.0
1765140900,3139.25,3141.69,3139.23,3141.68,445116.0
1765140960,3141.68,3141.69,3141.03,3141.03,121100.0
1765141020,3141.03,3141.36,3141.03,3141.35,72296.0
1765141080,3141.35,3141.36,3140.94,3141.16,109756.0
1765141140,3141.17,3141.17,3139.97,3139.98,132984.0
1765141200,3139.97,3139.97,3137.05,3137.31,518098.0
1765141260,3137.31,3137.48,3133.05,3133.16,1198194.0
1765141320,3133.15,3133.16,3128.22,3129.78,2230944.0
1765141380,3129.67,3131.33,3128.06,3130.59,1153316.0
1765141440,3130.59,3132.36,3130.59,3132.36,256106.0
1765141500,3132.31,3133.16,3132.23,3132.68,273668.0
1765141560,3132.23,3132.24,3127.32,3128.99,1596666.0
1765141620,3128.99,3129.0,3126.3,3126.62,1298212.0
1765141680,3126.63,3128.88,3126.62,3128.88,276316.0
1765141740,3129.28,3131.25,3129.28,3131.25,360304.0
1765141800,3131.44,3135.59,3131.43,3135.47,831130.0
1765141860,3135.3,3135.3,3132.59,3132.59,289914.0
1765141920,3132.24,3132.24,3130.51,3130.52,283316.0
1765141980,3130.52,3131.33,3128.81,3129.31,279748.0
1765142040,3129.31,3130.4,3129.02,3129.73,261914.0
1765142100,3129.73,3129.77,3127.79,3129.67,599880.0
1765142160,3129.68,3131.98,3129.58,3131.98,593534.0
1765142220,3131.97,3131.97,3130.33,3130.4,371038.0
1765142280,3130.39,3131.55,3129.08,3131.54,418084.0
1765142340,3131.55,3131.74,3129.99,3129.99,273210.0
1765142400,3129.86,3130.02,3127.01,3128.67,452626.0
1765142460,3128.67,3128.82,3124.47,3124.8,1068138.0
1765142520,3124.81,3127.01,3124.8,3125.86,568910.0
1765142580,3125.85,3126.26,3122.0,3123.47,2537812.0
1765142640,3123.46,3123.77,3121.74,3123.35,692112.0
1765142700,3123.6,3123.6,3121.43,3121.44,1084098.0
1765142760,3121.1,3121.69,3117.2,3117.79,3318310.0
1765142820,3117.13,3117.83,3115.33,3117.42,2336622.0
1765142880,3117.41,3117.41,3115.24,3116.88,749952.0
1765142940,3116.87,3118.64,3116.87,3116.99,1135578.0
1765143000,3116.99,3119.86,3116.07,3119.81,648790.0
1765143060,3119.8,3123.4,3119.8,3123.1,1280130.0
1765143120,3123.11,3123.9,3121.77,3123.82,777536.0
1765143180,3123.82,3128.47,3123.23,3128.47,1849390.0
1765143240,3128.37,3129.0,3126.41,3127.32,877346.0
1765143300,3127.33,3127.33,3125.02,3125.16,330350.0
1765143360,3124.92,3126.47,3122.46,3122.49,624194.0
1765143420,3122.41,3123.5,3119.49,3120.96,1102850.0
1765143480,3120.97,3121.3,3117.52,3118.09,784418.0
1765143540,3118.09,3118.09,3112.68,3114.42,4187164.0
1765143600,3114.42,3116.47,3114.41,3114.6,944164.0
1765143660,3114.17,3114.48,3111.14,3111.15,1851202.0
1765143720,3111.35,3112.1,3102.38,3103.11,7240412.0
1765143780,3103.12,3106.17,3103.12,3105.25,1271194.0
1765143840,3105.24,3107.88,3105.17,3105.74,743732.0
1765143900,3106.0,3106.44,3096.35,3096.84,1952954.0
1765143960,3096.47,3104.27,3090.03,3104.26,9522374.0
1765144020,3103.75,3103.8,3097.16,3098.25,1434204.0
1765144080,3097.7,3097.7,3080.1,3086.78,9265044.0
1765144140,3086.78,3090.9,3084.21,3088.53,4121330.0
1765144200,3088.53,3089.88,3084.51,3085.64,1864770.0
1765144260,3085.48,3085.48,3082.24,3083.31,1255848.0
1765144320,3083.16,3084.24,3080.26,3081.62,2194802.0
1765144380,3081.74,3084.23,3080.14,3083.08,1683862.0
1765144440,3083.32,3083.32,3074.52,3076.07,4521714.0
1765144500,3076.07,3080.73,3071.02,3078.53,3454568.0
1765144560,3078.52,3079.79,3069.43,3069.85,2060538.0
1765144620,3069.71,3073.66,3068.2,3073.35,3015488.0
1765144680,3073.87,3079.49,3072.14,3078.63,2896708.0
1765144740,3078.56,3088.2,3075.85,3083.99,4615392.0
1765144800,3084.0,3085.62,3079.97,3081.56,2288282.0
1765144860,3081.4,3081.41,3072.88,3075.02,2109742.0
1765144920,3075.36,3075.36,3072.01,3072.29,1091236.0
1765144980,3072.29,3072.86,3065.28,3066.67,3824294.0
1765145040,3066.4,3068.37,3062.28,3062.66,2682690.0
1765145100,3062.67,3063.34,3045.0,3045.72,14281484.0
1765145160,3046.02,3046.95,3037.12,3037.37,7972934.0
1765145220,3037.38,3037.38,3021.67,3023.6,11088206.0
1765145280,3022.76,3037.93,3022.76,3037.88,5615440.0
1765145340,3037.76,3040.0,3030.22,3038.29,3852074.0
1765145400,3038.29,3053.41,3037.59,3052.84,5673768.0
1765145460,3053.0,3056.9,3047.62,3055.1,5510648.0
1765145520,3055.11,3055.11,3039.53,3039.79,3992066.0
1765145580,3039.79,3042.46,3035.69,3039.14,3258728.0
1765145640,3039.19,3044.82,3038.13,3041.9,2510082.0
1765145700,3042.42,3043.4,3029.95,3034.75,3507316.0
1765145760,3035.05,3035.05,3029.08,3033.62,2630724.0
1765145820,3033.62,3040.99,3032.51,3039.09,3004770.0
1765145880,3039.31,3040.53,3030.0,3030.26,1471392.0
1765145940,3030.01,3032.86,3027.56,3031.28,1879418.0
1765146000,3031.28,3033.28,3029.04,3033.0,1751044.0
1765146060,3033.15,3037.29,3029.18,3036.13,2308262.0
1765146120,3036.64,3038.33,3034.0,3034.0,1184826.0
1765146180,3033.64,3034.05,3030.26,3033.54,1059782.0
1765146240,3033.45,3033.82,3030.14,3031.95,1178658.0
1765146300,3031.61,3037.66,3030.36,3037.66,2133074.0
1765146360,3037.65,3047.26,3037.65,3040.77,4855780.0
1765146420,3041.04,3041.04,3035.83,3038.7,1495282.0
1765146480,3038.57,3039.67,3035.76,3038.78,897396.0
1765146540,3038.87,3044.0,3038.87,3044.0,1020128.0
1765146600,3043.73,3043.73,3038.82,3041.62,1778420.0
1765146660,3042.37,3044.92,3040.08,3041.56,1765704.0
1765146720,3041.43,3041.7,3035.18,3040.66,1258050.0
1765146780,3040.66,3045.66,3040.66,3044.85,1249730.0
1765146840,3045.47,3061.42,3045.47,3057.23,6396874.0
1765146900,3057.23,3057.23,3047.62,3050.13,1898600.0
1765146960,3050.37,3053.65,3045.76,3045.76,2391206.0
1765147020,3045.76,3049.78,3043.92,3046.91,2004908.0
1765147080,3046.9,3049.14,3045.61,3047.66,1139454.0
1765147140,3048.0,3056.75,3047.44,3053.92,1540396.0
1765147200,3053.69,3053.69,3047.26,3047.99,1241214.0
1765147260,3048.15,3052.32,3045.0,3045.0,970000.0
1765147320,3044.5,3049.77,3043.5,3049.43,752776.0
1765147380,3049.6,3050.45,3049.25,3050.44,417634.0
1765147440,3050.44,3054.05,3049.99,3052.56,644408.0
1765147500,3052.76,3054.18,3051.31,3051.8,715560.0
1765147560,3051.8,3052.81,3050.31,3051.14,569468.0
1765147620,3051.14,3061.0,3051.13,3060.01,1812034.0
1765147680,3060.02,3060.02,3051.56,3051.63,1685838.0
1765147740,3051.23,3052.1,3048.5,3050.12,1277896.0
1765147800,3050.13,3053.61,3050.12,3053.61,304022.0
1765147860,3053.6,3054.19,3048.67,3051.02,494870.0
1765147920,3051.01,3051.53,3044.68,3046.23,614146.0
1765147980,3045.88,3046.21,3039.5,3043.61,1736400.0
1765148040,3043.62,3045.67,3035.83,3038.84,1542912.0
1765148100,3038.76,3038.76,3011.83,3023.95,9223110.0
1765148160,3025.76,3033.33,3025.46,3029.36,2390258.0
1765148220,3029.32,3032.78,3026.53,3032.78,1204418.0
1765148280,3032.75,3037.93,3029.42,3035.94,2285672.0
1765148340,3036.4,3036.41,3030.44,3031.64,920360.0
1765148400,3031.7,3036.65,3029.95,3036.65,1391738.0
1765148460,3036.47,3041.83,3036.1,3036.12,2125026.0
1765148520,3036.28,3038.9,3032.57,3037.68,1137314.0
1765148580,3037.65,3040.56,3036.38,3037.37,1580294.0
1765148640,3037.37,3038.07,3033.0,3037.19,860138.0
1765148700,3037.38,3037.38,3028.49,3029.41,2526292.0
1765148760,3029.4,3029.41,3023.59,3023.78,1544974.0
1765148820,3024.22,3030.79,3023.69,3029.38,1913348.0
1765148880,3029.38,3030.01,3027.24,3029.16,596362.0
1765148940,3028.5,3029.98,3025.05,3025.06,827790.0
1765149000,3024.38,3033.9,3023.41,3033.89,1202418.0
1765149060,3033.63,3034.04,3029.61,3029.94,1058794.0
1765149120,3029.93,3032.85,3029.85,3031.16,406074.0
1765149180,3031.15,3034.7,3030.71,3033.04,543002.0
1765149240,3033.05,3033.71,3030.83,3031.49,474654.0
1765149300,3031.49,3035.8,3031.49,3035.42,962024.0
1765149360,3035.42,3038.51,3033.64,3037.8,1294226.0
1765149420,3037.8,3037.89,3034.75,3036.3,1049022.0
1765149480,3036.3,3036.3,3032.1,3034.31,1021314.0
1765149540,3034.32,3034.34,3032.01,3034.34,636420.0
1765149600,3034.33,3038.3,3033.87,3037.38,1691718.0
1765149660,3037.38,3039.69,3036.94,3039.69,996762.0
1765149720,3039.68,3044.17,3038.84,3043.74,2544934.0
1765149780,3043.74,3044.0,3041.44,3043.79,725492.0
1765149840,3043.79,3046.52,3043.73,3044.65,1259048.0
1765149900,3044.77,3044.82,3042.1,3043.66,584872.0
1765149960,3043.66,3044.4,3041.36,3043.82,565124.0
1765150020,3043.82,3047.3,3043.82,3047.3,1113754.0
1765150080,3047.93,3047.94,3046.06,3046.94,856424.0
1765150140,3047.12,3047.13,3045.2,3045.67,747248.0
1765150200,3045.35,3045.36,3042.87,3043.26,586450.0
1765150260,3043.26,3044.23,3041.83,3042.41,833590.0
1765150320,3042.03,3046.95,3042.03,3046.36,478220.0
1765150380,3046.36,3048.17,3045.09,3048.17,813356.0
1765150440,3048.03,3048.16,3045.88,3046.19,366478.0
1765150500,3046.2,3048.16,3045.53,3045.54,546176.0
1765150560,3045.54,3047.85,3045.25,3047.47,325270.0
1765150620,3047.47,3048.4,3046.24,3046.6,374374.0
1765150680,3046.6,3046.6,3042.33,3043.06,1036236.0
1765150740,3042.69,3043.03,3037.16,3041.0,1919420.0
1765150800,3041.0,3041.0,3037.85,3037.88,378266.0
1765150860,3037.99,3037.99,3034.52,3037.15,950234.0
1765150920,3036.71,3036.71,3035.26,3036.4,543390.0
1765150980,3036.3,3038.02,3035.88,3038.01,411186.0
1765151040,3038.02,3039.17,3037.36,3038.87,259838.0
1765151100,3038.87,3039.58,3037.35,3038.75,458592.0
1765151160,3038.77,3041.99,3038.15,3041.53,480202.0
1765151220,3041.62,3044.28,3041.33,3044.28,600574.0
1765151280,3044.28,3047.75,3044.28,3047.65,1159052.0
1765151340,3047.66,3049.7,3046.71,3048.8,683810.0
1765151400,3048.79,3050.54,3047.3,3049.85,869856.0
1765151460,3050.01,3052.67,3049.26,3051.53,1406646.0
1765151520,3051.52,3051.52,3047.99,3048.54,1031176.0
1765151580,3048.53,3050.18,3048.53,3049.79,352168.0
1765151640,3049.78,3050.8,3049.1,3050.79,448462.0
1765151700,3050.8,3059.31,3050.79,3057.62,3068174.0
1765151760,3057.42,3059.37,3054.72,3054.73,1795468.0
1765151820,3055.61,3058.86,3053.69,3058.67,1342462.0
1765151880,3058.66,3060.67,3058.16,3060.35,1769064.0
1765151940,3060.35,3063.43,3057.48,3058.14,2832328.0
1765152000,3058.14,3058.32,3051.28,3052.26,2923518.0
1765152060,3052.26,3053.33,3048.23,3052.65,1160122.0
1765152120,3052.64,3056.0,3051.92,3054.01,1038360.0
1765152180,3054.02,3056.01,3054.02,3054.22,610394.0
1765152240,3054.22,3058.51,3054.22,3057.21,971058.0
1765152300,3057.21,3057.95,3055.26,3056.36,557898.0
1765152360,3056.35,3056.35,3050.5,3051.61,428326.0
1765152420,3051.86,3055.55,3051.86,3055.36,591062.0
1765152480,3055.35,3056.89,3050.35,3050.35,823268.0
1765152540,3050.36,3053.54,3050.36,3052.76,500076.0
1765152600,3052.77,3052.77,3048.55,3049.6,600734.0
1765152660,3049.61,3049.74,3046.52,3048.24,761856.0
1765152720,3048.41,3049.02,3046.71,3047.84,605934.0
1765152780,3047.66,3047.74,3044.26,3045.71,797768.0
1765152840,3045.71,3046.42,3044.18,3045.55,749612.0
1765152900,3045.35,3049.03,3044.29,3046.95,685958.0
1765152960,3046.57,3046.58,3044.18,3045.72,495008.0
1765153020,3045.71,3049.53,3045.71,3049.52,312016.0
1765153080,3049.53,3049.53,3044.39,3044.65,431798.0
1765153140,3045.02,3045.02,3040.67,3040.67,1350194.0
1765153200,3040.2,3045.83,3039.19,3045.82,1853116.0
1765153260,3046.67,3047.03,3043.81,3046.66,452494.0
1765153320,3046.76,3049.45,3046.06,3048.97,518368.0
1765153380,3048.96,3056.39,3048.37,3055.86,993990.0
1765153440,3056.39,3056.39,3053.35,3053.68,817192.0
1765153500,3053.69,3056.45,3053.41,3056.26,363428.0
1765153560,3056.26,3056.26,3053.14,3055.0,369042.0
1765153620,3055.01,3055.8,3054.69,3055.79,311672.0
1765153680,3055.52,3056.55,3054.8,3055.34,411958.0
1765153740,3055.35,3056.0,3054.85,3055.4,304134.0
1765153800,3055.17,3055.21,3053.11,3054.11,409066.0
1765153860,3054.29,3057.57,3053.11,3056.03,458522.0
1765153920,3055.7,3059.33,3055.17,3058.68,1676764.0
1765153980,3058.68,3061.38,3057.68,3060.5,861884.0
1765154040,3060.5,3064.6,3060.2,3063.99,1346756.0
1765154100,3064.14,3075.41,3063.27,3072.34,8128890.0
1765154160,3072.52,3072.89,3065.99,3067.27,2892462.0
1765154220,3067.32,3067.93,3065.18,3067.37,1285090.0
1765154280,3066.97,3069.47,3065.37,3067.84,1518446.0
1765154340,3067.85,3070.98,3067.15,3068.9,2829460.0
1765154400,3068.91,3071.76,3067.51,3070.29,2946396.0
1765154460,3070.28,3070.29,3066.93,3068.58,1555680.0
1765154520,3068.59,3069.69,3067.97,3068.44,1383250.0
1765154580,3068.43,3068.43,3066.0,3066.0,572114.0
1765154640,3065.1,3066.0,3064.1,3064.63,782392.0
1765154700,3064.63,3064.63,3058.38,3058.78,1453878.0
1765154760,3059.24,3063.53,3057.3,3062.19,1496248.0
1765154820,3062.05,3064.19,3061.34,3062.94,477514.0
1765154880,3062.35,3065.9,3061.94,3065.9,417884.0
1765154940,3065.9,3067.08,3064.33,3066.77,379004.0
1765155000,3066.82,3067.07,3065.27,3066.45,1074966.0
1765155060,3066.44,3066.45,3063.18,3063.96,352608.0
1765155120,3063.95,3065.03,3062.21,3062.71,697430.0
1765155180,3062.7,3064.98,3062.7,3064.54,813464.0
1765155240,3064.54,3065.28,3064.17,3064.17,355040.0
1765155300,3064.17,3064.2,3062.0,3063.0,293844.0
1765155360,3063.0,3063.6,3061.35,3063.02,1475848.0
1765155420,3063.02,3064.77,3063.02,3064.0,247776.0
1765155480,3064.0,3064.0,3062.47,3062.48,1557992.0
1765155540,3062.47,3063.93,3061.66,3061.66,379500.0
1765155600,3062.1,3062.95,3061.15,3062.09,359492.0
1765155660,3062.09,3063.33,3061.29,3063.32,195378.0
1765155720,3063.32,3064.35,3062.28,3064.34,229178.0
1765155780,3064.34,3067.37,3064.25,3065.83,477988.0
1765155840,3065.82,3066.2,3063.54,3063.54,359678.0
1765155900,3063.12,3066.69,3062.87,3065.9,465152.0
1765155960,3065.91,3068.76,3065.29,3068.33,748250.0
1765156020,3068.34,3071.97,3067.66,3067.66,1528974.0
1765156080,3067.66,3069.99,3067.02,3067.23,589328.0
1765156140,3067.37,3074.64,3067.37,3074.64,1403146.0
1765156200,3075.44,3076.91,3073.32,3074.29,1794470.0
1765156260,3074.29,3078.5,3074.29,3077.14,1796208.0
1765156320,3077.28,3081.63,3077.13,3079.75,2396116.0
1765156380,3079.24,3079.38,3075.71,3076.0,1224622.0
1765156440,3075.99,3077.17,3075.0,3076.43,544210.0
1765156500,3076.43,3076.43,3071.69,3071.79,1505754.0
1765156560,3071.8,3073.8,3071.0,3073.21,683350.0
1765156620,3073.22,3075.5,3072.72,3073.62,520830.0
1765156680,3073.24,3079.48,3073.21,3079.0,692780.0
1765156740,3079.0,3079.21,3072.85,3073.74,1961490.0
1765156800,3073.89,3076.61,3073.31,3076.25,725424.0
1765156860,3076.24,3076.24,3069.31,3069.87,1945030.0
1765156920,3070.09,3075.67,3069.6,3075.66,1121240.0
1765156980,3075.92,3076.59,3075.0,3075.89,404098.0
1765157040,3075.89,3076.19,3074.93,3075.89,375776.0
1765157100,3075.88,3080.99,3075.88,3080.22,1047674.0
1765157160,3080.22,3087.88,3079.86,3087.34,3766858.0
1765157220,3087.67,3087.67,3084.55,3086.15,1425348.0
1765157280,3086.11,3110.57,3086.01,3107.16,10255700.0
1765157340,3106.74,3109.42,3102.17,3102.62,4863048.0
1765157400,3103.3,3112.99,3103.3,3110.63,6198218.0
1765157460,3110.63,3115.38,3110.24,3114.16,5024644.0
1765157520,3114.4,3120.65,3113.49,3116.5,6467426.0
1765157580,3116.97,3122.37,3116.96,3122.11,3420924.0
1765157640,3122.11,3122.11,3112.24,3112.25,4213694.0
1765157700,3113.39,3118.2,3112.47,3118.19,2687022.0
1765157760,3117.66,3122.21,3115.76,3118.42,2863458.0
1765157820,3118.43,3118.43,3113.97,3116.17,1202900.0
1765157880,3116.68,3125.61,3116.68,3125.61,2873970.0
1765157940,3126.66,3131.02,3126.58,3130.41,4589514.0
1765158000,3130.76,3133.33,3125.67,3126.28,3091682.0
1765158060,3126.13,3126.95,3123.0,3123.73,1752380.0
1765158120,3123.74,3123.92,3118.28,3118.28,2009682.0
1765158180,3118.06,3120.47,3113.33,3116.57,2696568.0
1765158240,3116.57,3116.57,3113.15,3115.5,1607592.0
1765158300,3115.51,3118.22,3113.47,3116.21,1399426.0
1765158360,3116.06,3117.7,3114.55,3115.68,1173850.0
1765158420,3115.31,3115.32,3108.79,3112.08,2783826.0
1765158480,3112.08,3112.6,3105.54,3107.81,2306844.0
1765158540,3107.48,3112.5,3106.79,3112.04,1013892.0
1765158600,3111.22,3112.49,3110.01,3111.49,784744.0
1765158660,3111.49,3113.7,3110.48,3111.25,984796.0
1765158720,3111.25,3111.94,3106.87,3107.51,1290498.0
1765158780,3107.5,3109.12,3104.5,3107.6,1260298.0
1765158840,3108.82,3110.84,3108.74,3109.32,1430840.0
1765158900,3109.8,3110.1,3108.21,3108.21,907552.0
1765158960,3108.22,3108.22,3102.29,3102.29,1621194.0
1765159020,3101.83,3102.02,3092.06,3094.37,8879588.0
1765159080,3094.36,3099.02,3094.2,3098.99,1609542.0
1765159140,3099.08,3099.63,3095.58,3097.12,1018882.0
1765159200,3097.36,3097.36,3090.68,3091.26,2460024.0
1765159260,3091.25,3099.83,3091.25,3097.14,2031432.0
1765159320,3097.14,3099.72,3096.68,3098.46,1049170.0
1765159380,3098.45,3103.31,3098.45,3103.23,1461634.0
1765159440,3103.23,3103.23,3098.5,3098.88,729692.0
1765159500,3098.26,3098.76,3096.86,3097.67,773734.0
1765159560,3097.66,3099.61,3096.0,3099.45,556470.0
1765159620,3099.16,3099.99,3097.61,3098.27,654392.0
1765159680,3098.27,3103.96,3098.27,3103.2,1262184.0
1765159740,3104.13,3105.22,3099.67,3100.32,1987778.0
1765159800,3100.32,3104.97,3098.43,3102.89,868144.0
1765159860,3102.89,3108.29,3102.37,3104.3,1637760.0
1765159920,3104.18,3104.18,3102.18,3103.2,797554.0
1765159980,3103.2,3103.35,3099.81,3100.51,688068.0
1765160040,3100.51,3100.51,3097.8,3099.43,586712.0
1765160100,3099.44,3101.53,3098.0,3100.3,644262.0
1765160160,3100.3,3101.0,3099.72,3100.38,319290.0
1765160220,3100.38,3103.71,3099.08,3102.24,399392.0
1765160280,3102.24,3104.85,3102.0,3102.61,883634.0
1765160340,3102.61,3102.61,3099.0,3101.26,607888.0
1765160400,3100.93,3100.93,3095.96,3096.91,1396084.0
1765160460,3096.91,3098.64,3096.89,3098.64,443772.0
1765160520,3098.63,3101.8,3098.1,3101.0,1172376.0
1765160580,3101.01,3101.36,3098.63,3098.64,379176.0
1765160640,3098.63,3101.32,3098.11,3101.31,308076.0
1765160700,3101.61,3101.61,3099.61,3100.39,251046.0
1765160760,3100.39,3100.82,3098.49,3099.33,376038.0
1765160820,3099.34,3101.86,3099.33,3099.95,276128.0
1765160880,3099.94,3100.0,3098.39,3099.31,408404.0
1765160940,3099.32,3099.32,3097.86,3097.86,339152.0
1765161000,3097.43,3098.99,3095.1,3095.1,699414.0
1765161060,3095.11,3102.99,3094.37,3099.76,793874.0
1765161120,3099.84,3099.85,3095.66,3095.66,389240.0
1765161180,3095.56,3097.89,3095.07,3095.37,621142.0
1765161240,3095.14,3097.49,3094.76,3095.09,382810.0
1765161300,3095.09,3095.09,3090.66,3092.57,1380214.0
1765161360,3092.57,3099.41,3091.35,3097.28,874410.0
1765161420,3097.28,3100.49,3097.28,3098.45,604496.0
1765161480,3097.96,3097.96,3094.29,3095.87,354520.0
1765161540,3095.88,3098.56,3095.88,3098.46,512378.0
1765161600,3098.45,3099.2,3097.48,3098.79,451144.0
1765161660,3098.79,3099.75,3095.1,3096.31,344066.0
1765161720,3096.48,3098.09,3093.96,3094.85,546098.0
1765161780,3094.85,3096.66,3093.63,3095.95,330466.0
1765161840,3095.95,3099.14,3095.95,3098.77,269874.0
1765161900,3098.23,3100.6,3098.18,3100.12,643914.0
1765161960,3100.12,3101.8,3100.0,3100.14,468340.0
1765162020,3100.14,3101.16,3099.02,3099.02,337586.0
1765162080,3099.03,3100.29,3097.6,3098.0,286650.0
1765162140,3098.73,3098.99,3096.72,3098.06,570672.0
1765162200,3098.39,3100.5,3098.39,3099.59,511556.0
1765162260,3099.16,3099.8,3098.21,3099.59,133082.0
1765162320,3099.6,3101.66,3099.59,3101.66,279902.0
1765162380,3101.65,3102.74,3100.25,3100.35,1064682.0
1765162440,3100.35,3104.24,3100.0,3104.15,510578.0
1765162500,3104.24,3113.53,3104.15,3112.19,3923426.0
1765162560,3112.13,3113.0,3110.2,3111.55,1311362.0
1765162620,3111.54,3111.55,3109.41,3109.41,1239372.0
1765162680,3109.41,3110.52,3109.4,3110.01,957146.0
1765162740,3110.0,3110.4,3107.45,3108.2,613926.0
1765162800,3108.34,3111.84,3108.34,3111.83,731662.0
1765162860,3111.84,3112.5,3107.26,3108.6,716624.0
1765162920,3108.6,3109.13,3103.66,3104.25,847268.0
1765162980,3104.25,3104.36,3102.54,3103.67,1744278.0
1765163040,3103.66,3108.49,3103.66,3107.01,1734492.0
1765163100,3106.78,3106.78,3103.1,3103.14,1157036.0
1765163160,3103.14,3104.59,3102.47,3104.51,2168352.0
1765163220,3104.53,3106.78,3104.52,3106.5,1320120.0
1765163280,3106.49,3106.49,3104.16,3104.61,364400.0
1765163340,3104.62,3105.3,3102.27,3103.43,692050.0
1765163400,3103.43,3105.92,3102.85,3102.86,226564.0
1765163460,3102.86,3104.19,3101.1,3101.97,661510.0
1765163520,3101.98,3102.74,3100.97,3102.38,271436.0
1765163580,3102.38,3102.75,3100.14,3101.69,393370.0
1765163640,3101.69,3103.45,3100.99,3102.43,747486.0
1765163700,3102.42,3103.51,3101.34,3103.5,386544.0
1765163760,3103.63,3105.99,3102.7,3105.08,321506.0
1765163820,3105.07,3105.58,3103.66,3105.26,281058.0
1765163880,3105.26,3107.78,3104.61,3106.6,363012.0
1765163940,3106.13,3109.67,3106.0,3108.41,708544.0
1765164000,3108.4,3111.0,3107.49,3110.99,1199266.0
1765164060,3111.0,3116.7,3110.99,3113.56,1361124.0
1765164120,3113.88,3114.11,3111.59,3112.51,472392.0
1765164180,3112.51,3114.43,3112.5,3114.02,804786.0
1765164240,3114.03,3116.09,3113.11,3116.09,707590.0
1765164300,3115.68,3118.74,3115.22,3117.24,1379410.0
1765164360,3117.24,3118.47,3115.6,3116.1,659804.0
1765164420,3116.09,3118.42,3115.48,3117.3,339038.0
1765164480,3117.29,3118.61,3116.47,3116.47,765408.0
1765164540,3116.35,3117.18,3113.75,3113.75,764726.0
1765164600,3114.03,3114.25,3112.5,3113.11,2034810.0
1765164660,3113.11,3114.0,3112.48,3112.86,539486.0
1765164720,3112.62,3113.99,3111.74,3113.59,325912.0
1765164780,3113.34,3114.44,3112.98,3114.38,193640.0
1765164840,3114.38,3116.0,3112.98,3115.47,505870.0
1765164900,3115.13,3117.17,3113.77,3117.16,413152.0
1765164960,3117.17,3119.43,3115.21,3115.58,517382.0
1765165020,3115.75,3116.78,3114.15,3114.32,239190.0
1765165080,3114.17,3114.84,3112.12,3112.61,933684.0
1765165140,3112.65,3112.98,3110.11,3110.99,1173058.0
1765165200,3111.0,3111.7,3104.24,3104.24,2122520.0
1765165260,3107.0,3107.78,3103.11,3104.07,5713132.0
1765165320,3104.09,3104.48,3103.83,3104.48,431508.0
1765165380,3104.48,3104.58,3103.15,3103.47,614842.0
1765165440,3103.46,3104.02,3102.66,3103.88,1349644.0
1765165500,3103.87,3106.68,3102.42,3106.25,846580.0
1765165560,3106.24,3108.45,3106.15,3108.32,1168102.0
1765165620,3108.32,3109.05,3107.39,3107.91,578204.0
1765165680,3107.92,3108.01,3106.42,3107.35,369194.0
1765165740,3107.35,3109.61,3107.34,3109.23,396262.0
1765165800,3109.23,3109.23,3106.64,3108.36,756528.0
1765165860,3108.38,3109.92,3108.29,3108.71,695502.0
1765165920,3108.71,3110.6,3108.71,3109.67,578262.0
1765165980,3109.67,3109.7,3108.16,3109.69,294950.0
1765166040,3109.7,3109.7,3108.02,3108.27,172668.0
1765166100,3108.28,3108.28,3107.23,3108.13,155630.0
1765166160,3107.71,3110.0,3107.26,3109.6,356008.0
1765166220,3109.61,3109.61,3107.26,3108.77,413188.0
1765166280,3108.77,3110.54,3108.11,3110.54,694140.0
1765166340,3110.54,3111.48,3109.33,3109.64,728676.0
1765166400,3109.64,3115.1,3109.64,3112.66,1072304.0
1765166460,3112.66,3115.37,3112.66,3114.74,862922.0
1765166520,3114.73,3116.0,3111.79,3111.89,968364.0
1765166580,3111.9,3112.75,3109.47,3109.73,823784.0
1765166640,3109.72,3109.73,3107.19,3108.65,1565142.0
1765166700,3108.65,3113.76,3107.19,3113.49,769088.0
1765166760,3113.68,3113.68,3108.97,3109.26,555128.0
1765166820,3109.26,3113.0,3109.16,3112.53,648804.0
1765166880,3112.72,3113.56,3111.54,3111.74,722054.0
1765166940,3111.74,3112.21,3110.61,3111.49,371906.0
1765167000,3111.91,3114.12,3111.9,3112.39,376998.0
1765167060,3112.39,3113.68,3112.39,3112.99,725936.0
1765167120,3113.0,3115.0,3112.86,3112.86,459396.0
1765167180,3112.56,3112.78,3111.63,3112.0,294862.0
1765167240,3112.26,3113.45,3111.15,3111.15,161792.0
1765167300,3111.15,3111.7,3110.62,3111.19,153310.0
1765167360,3111.19,3111.54,3109.13,3111.3,407114.0
1765167420,3111.41,3112.47,3110.0,3110.54,453080.0
1765167480,3110.55,3111.45,3109.13,3109.64,304096.0
1765167540,3109.65,3112.21,3109.65,3111.64,186806.0
1765167600,3111.64,3113.24,3110.71,3111.2,337744.0
1765167660,3111.08,3111.62,3109.28,3109.87,234516.0
1765167720,3109.86,3110.56,3109.86,3110.28,709900.0
1765167780,3110.28,3114.15,3110.27,3113.38,357294.0
1765167840,3113.2,3114.15,3111.86,3111.86,180792.0
1765167900,3111.86,3118.48,3111.86,3117.75,1241354.0
1765167960,3117.74,3121.99,3117.56,3121.16,1853350.0
1765168020,3121.16,3121.16,3116.48,3118.21,1015874.0
1765168080,3119.28,3119.28,3117.28,3117.35,420672.0
1765168140,3117.3,3117.9,3116.76,3117.57,478028.0
1765168200,3117.8,3123.49,3117.5,3123.06,1209352.0
1765168260,3123.06,3130.0,3122.69,3129.63,5936708.0
1765168320,3129.63,3133.32,3128.16,3130.05,4054980.0
1765168380,3130.11,3136.99,3130.11,3133.05,3741378.0
1765168440,3133.11,3134.83,3128.27,3129.59,1668364.0
1765168500,3129.58,3132.5,3129.24,3129.24,976020.0
1765168560,3129.24,3129.43,3124.2,3126.23,2208934.0
1765168620,3126.23,3128.81,3125.0,3126.0,950442.0
1765168680,3126.01,3128.24,3125.13,3125.42,1001224.0
1765168740,3125.42,3126.5,3123.2,3123.44,820730.0
1765168800,3123.44,3124.78,3119.76,3120.0,1879636.0
1765168860,3120.01,3123.62,3119.0,3123.43,1424998.0
1765168920,3123.42,3126.0,3122.69,3125.66,1387180.0
1765168980,3125.65,3127.36,3125.42,3126.49,928454.0
1765169040,3126.49,3126.49,3123.21,3123.8,488218.0
1765169100,3123.96,3125.0,3121.32,3122.05,1312926.0
1765169160,3121.99,3122.19,3120.35,3121.79,1774068.0
1765169220,3121.78,3123.51,3121.36,3122.02,1186834.0
1765169280,3122.03,3122.5,3120.79,3121.18,278830.0
1765169340,3121.18,3122.24,3120.82,3121.72,575110.0
1765169400,3121.71,3122.75,3121.42,3121.43,272652.0
1765169460,3121.42,3121.72,3120.33,3120.33,317218.0
1765169520,3120.34,3121.4,3118.86,3120.34,1057922.0
1765169580,3120.61,3123.0,3119.6,3120.94,1358816.0
1765169640,3120.93,3123.2,3120.93,3121.84,715754.0
1765169700,3121.84,3123.25,3121.58,3122.6,425290.0
1765169760,3122.61,3125.0,3122.31,3124.92,744184.0
1765169820,3124.92,3129.63,3124.92,3128.93,1740090.0
1765169880,3128.92,3128.93,3126.35,3126.36,1049354.0
1765169940,3126.36,3127.6,3126.35,3127.59,374896.0
1765170000,3127.59,3127.59,3123.51,3125.83,1270656.0
1765170060,3125.82,3126.6,3125.0,3125.18,415706.0
1765170120,3125.19,3125.19,3121.71,3122.56,591054.0
1765170180,3122.57,3122.62,3121.27,3121.76,394850.0
1765170240,3121.76,3125.0,3121.58,3124.99,890168.0
1765170300,3124.99,3125.06,3123.65,3124.98,1221180.0
1765170360,3124.99,3125.99,3123.51,3125.43,513410.0
1765170420,3125.44,3125.63,3123.68,3125.49,320600.0
1765170480,3125.49,3125.63,3124.0,3124.99,298808.0
1765170540,3124.99,3127.01,3123.14,3123.52,500858.0
1765170600,3123.52,3125.0,3121.74,3121.87,561150.0
1765170660,3121.74,3125.34,3121.46,3123.1,2183498.0
1765170720,3123.21,3123.93,3122.16,3123.89,373878.0
1765170780,3123.89,3125.55,3123.8,3125.55,687374.0
1765170840,3125.56,3125.62,3123.61,3124.74,731652.0
1765170900,3124.73,3126.06,3123.01,3123.02,786576.0
1765170960,3123.01,3123.65,3120.99,3123.0,1070548.0
1765171020,3122.99,3124.13,3122.05,3122.15,901394.0
1765171080,3122.29,3123.94,3122.18,3123.93,582434.0
1765171140,3123.93,3131.79,3123.93,3131.79,783282.0
1765171200,3131.39,3133.99,3130.32,3132.85,1819464.0
1765171260,3132.5,3133.95,3131.62,3133.94,1216256.0
1765171320,3133.95,3136.43,3133.94,3134.89,1483598.0
1765171380,3134.65,3136.0,3134.01,3135.99,1182632.0
1765171440,3135.98,3136.42,3132.07,3133.09,540898.0
1765171500,3133.09,3133.27,3131.62,3131.77,494558.0
1765171560,3131.78,3132.44,3128.6,3130.91,1290876.0
1765171620,3130.91,3133.2,3130.83,3131.6,752566.0
1765171680,3131.48,3131.75,3131.05,3131.64,220774.0
1765171740,3131.64,3131.68,3131.04,3131.68,569262.0
1765171800,3131.67,3133.95,3131.67,3133.95,473604.0
1765171860,3133.95,3133.95,3130.83,3131.99,931866.0
1765171920,3132.27,3132.3,3130.99,3131.24,341954.0
1765171980,3131.24,3132.24,3130.0,3131.75,394988.0
1765172040,3131.76,3135.1,3131.75,3135.1,653040.0
1765172100,3135.1,3139.51,3133.98,3136.94,2554774.0
1765172160,3137.39,3138.27,3135.56,3136.54,1195968.0
1765172220,3136.55,3136.55,3131.51,3131.69,800956.0
1765172280,3131.66,3132.99,3131.59,3132.38,445230.0
1765172340,3132.38,3133.48,3131.89,3131.89,199552.0
1765172400,3131.89,3133.63,3131.7,3131.71,397240.0
1765172460,3131.2,3132.63,3130.32,3132.62,659268.0
1765172520,3132.62,3134.73,3132.06,3132.1,338382.0
1765172580,3132.1,3132.1,3130.74,3131.39,322888.0
1765172640,3131.39,3131.7,3131.39,3131.42,204212.0
1765172700,3131.9,3133.0,3129.47,3130.11,572950.0
1765172760,3130.0,3134.57,3130.0,3134.57,581636.0
1765172820,3134.57,3135.06,3133.33,3133.41,330808.0
1765172880,3133.42,3135.0,3133.36,3134.21,270722.0
1765172940,3134.2,3136.61,3134.2,3134.83,490894.0
1765173000,3134.83,3137.15,3134.24,3136.75,652228.0
1765173060,3136.75,3136.75,3134.77,3135.75,590368.0
1765173120,3135.81,3136.3,3130.64,3131.41,1437610.0
1765173180,3131.51,3131.87,3128.66,3128.99,1741862.0
1765173240,3129.0,3130.83,3128.99,3129.51,491288.0
1765173300,3129.27,3130.49,3128.86,3130.02,479652.0
1765173360,3130.01,3130.64,3128.37,3128.37,339736.0
1765173420,3128.23,3129.0,3127.37,3128.38,832432.0
1765173480,3128.38,3129.3,3128.37,3128.76,724862.0
1765173540,3128.76,3129.38,3128.76,3129.23,1160020.0
1765173600,3129.05,3131.52,3128.93,3131.52,881516.0
1765173660,3131.79,3135.0,3131.78,3134.33,825832.0
1765173720,3134.6,3134.6,3128.82,3128.82,943706.0
1765173780,3128.82,3129.31,3125.01,3125.01,1094874.0
1765173840,3124.96,3127.48,3124.89,3126.02,1335920.0
1765173900,3126.01,3128.74,3126.01,3127.07,645734.0
1765173960,3127.06,3129.35,3127.06,3129.35,531978.0
1765174020,3129.34,3130.36,3128.96,3129.33,824626.0
1765174080,3129.33,3129.33,3126.89,3128.29,868014.0
1765174140,3128.54,3128.54,3123.47,3123.69,1165464.0
1765174200,3123.68,3130.0,3123.68,3126.22,2665496.0
1765174260,3126.22,3126.73,3125.0,3125.57,901822.0
1765174320,3125.56,3126.62,3125.42,3126.09,475296.0
1765174380,3126.09,3126.19,3124.26,3124.38,1293622.0
1765174440,3124.39,3126.55,3124.38,3125.88,822266.0
1765174500,3125.99,3129.0,3125.99,3128.99,431406.0
1765174560,3129.0,3129.39,3128.99,3129.11,525468.0
1765174620,3129.11,3129.11,3127.47,3128.85,494374.0
1765174680,3128.85,3128.86,3126.28,3126.29,545890.0
1765174740,3126.28,3127.06,3125.44,3126.91,438664.0
1765174800,3126.99,3128.0,3125.97,3126.19,399632.0
1765174860,3126.19,3126.35,3126.03,3126.03,239814.0
1765174920,3126.03,3126.3,3123.03,3123.03,1085064.0
1765174980,3123.12,3123.88,3122.15,3123.17,1273226.0
1765175040,3123.17,3123.24,3121.14,3122.12,1425004.0
1765175100,3122.12,3122.97,3121.59,3122.81,815652.0
1765175160,3122.8,3123.94,3122.8,3123.12,2562824.0
1765175220,3123.01,3123.74,3122.81,3123.0,1135898.0
1765175280,3123.3,3123.88,3122.71,3123.49,1138480.0
1765175340,3123.49,3124.41,3122.57,3122.96,834910.0
1765175400,3122.96,3124.0,3122.95,3123.99,740606.0
1765175460,3123.99,3125.5,3123.62,3124.27,2222810.0
1765175520,3124.27,3125.64,3124.27,3124.8,493212.0
1765175580,3124.8,3124.84,3123.13,3123.71,431718.0
1765175640,3123.71,3126.76,3123.71,3126.33,1047436.0
1765175700,3126.36,3126.38,3123.19,3125.54,516544.0
1765175760,3125.54,3125.99,3123.98,3124.86,402834.0
1765175820,3124.86,3131.94,3124.86,3130.54,1455448.0
1765175880,3130.53,3135.4,3130.18,3135.17,2306190.0
1765175940,3135.02,3135.02,3132.31,3134.01,980632.0
1765176000,3134.0,3134.0,3131.5,3131.96,854516.0
1765176060,3131.96,3134.81,3131.79,3134.8,725540.0
1765176120,3135.0,3135.0,3131.37,3133.32,973326.0
1765176180,3133.31,3134.0,3132.7,3134.0,343674.0
1765176240,3134.25,3134.25,3132.2,3133.76,333562.0
1765176300,3133.76,3139.09,3133.68,3137.4,2786906.0
1765176360,3137.34,3138.32,3133.13,3133.75,1589130.0
1765176420,3133.75,3137.49,3132.72,3136.62,761056.0
1765176480,3136.62,3137.68,3135.46,3137.67,566098.0
1765176540,3138.0,3138.0,3136.64,3137.08,570744.0
1765176600,3137.09,3137.39,3135.34,3135.35,959804.0
1765176660,3135.34,3136.93,3134.16,3134.17,464530.0
1765176720,3134.17,3135.85,3134.07,3135.35,467666.0
1765176780,3135.35,3136.29,3134.98,3136.0,196908.0
1765176840,3136.0,3136.01,3134.4,3135.16,350854.0
1765176900,3135.15,3136.2,3134.01,3134.01,204010.0
1765176960,3133.79,3134.37,3132.62,3134.05,722152.0
1765177020,3134.39,3134.55,3130.03,3131.11,925728.0
1765177080,3131.11,3131.24,3127.82,3128.38,1194174.0
1765177140,3128.37,3129.52,3128.0,3129.26,1320446.0
1765177200,3129.27,3129.27,3126.21,3126.8,785180.0
1765177260,3126.8,3128.82,3126.63,3127.57,369968.0
1765177320,3127.56,3127.56,3126.0,3127.0,641390.0
1765177380,3127.0,3128.98,3127.0,3128.37,441272.0
1765177440,3128.37,3130.59,3127.7,3130.59,356302.0
1765177500,3131.21,3132.76,3129.19,3129.74,561644.0
1765177560,3129.74,3129.74,3125.41,3125.72,570210.0
1765177620,3125.83,3126.2,3123.42,3124.34,989014.0
1765177680,3124.34,3126.26,3124.34,3125.21,407926.0
1765177740,3125.43,3125.61,3124.1,3125.4,674126.0
1765177800,3125.39,3125.72,3125.23,3125.24,323164.0
1765177860,3125.24,3125.77,3125.24,3125.77,165714.0
1765177920,3125.76,3125.86,3125.0,3125.85,250804.0
1765177980,3125.86,3125.92,3121.64,3123.12,1236778.0
1765178040,3123.12,3126.19,3123.11,3126.19,290600.0
1765178100,3126.18,3126.73,3122.61,3123.57,1292324.0
1765178160,3123.57,3125.0,3123.4,3124.88,424110.0
1765178220,3124.88,3124.88,3123.09,3123.51,427568.0
1765178280,3123.51,3126.65,3123.51,3125.26,229218.0
1765178340,3125.26,3125.76,3124.79,3125.2,942756.0
1765178400,3125.2,3126.54,3124.12,3125.37,416568.0
1765178460,3125.36,3125.92,3124.12,3124.82,334062.0
1765178520,3124.83,3125.66,3124.49,3125.63,210936.0
1765178580,3125.64,3131.4,3125.4,3131.03,814928.0
1765178640,3131.11,3131.65,3129.6,3129.76,453380.0
1765178700,3129.78,3134.49,3129.78,3132.18,1077158.0
1765178760,3132.18,3133.78,3131.77,3132.17,594032.0
1765178820,3132.42,3134.0,3131.93,3133.83,459392.0
1765178880,3133.83,3134.65,3132.61,3133.21,450048.0
1765178940,3133.21,3133.22,3132.26,3132.75,471056.0
1765179000,3132.76,3133.37,3131.54,3131.83,533538.0
1765179060,3131.82,3132.42,3129.5,3129.5,496656.0
1765179120,3129.75,3132.22,3129.66,3131.92,488414.0
1765179180,3131.91,3132.07,3130.18,3132.07,210048.0
1765179240,3132.06,3133.95,3130.71,3133.01,460110.0
1765179300,3133.0,3134.6,3132.31,3134.38,419980.0
1765179360,3134.38,3136.75,3133.53,3136.01,1405728.0
1765179420,3136.0,3136.64,3133.97,3134.5,1455572.0
1765179480,3134.5,3136.47,3132.8,3135.0,457482.0
1765179540,3135.0,3135.01,3132.78,3134.25,751254.0
1765179600,3134.25,3135.27,3133.09,3135.27,280404.0
1765179660,3135.9,3135.91,3132.02,3132.55,843722.0
1765179720,3132.6,3132.61,3129.25,3130.08,1074766.0
1765179780,3130.07,3132.26,3128.35,3131.8,846664.0
1765179840,3131.81,3132.44,3130.38,3130.77,426060.0
1765179900,3130.51,3130.62,3125.88,3127.18,1611444.0
1765179960,3126.93,3129.15,3126.3,3129.15,706426.0
1765180020,3129.15,3130.54,3127.69,3128.66,579036.0
1765180080,3128.66,3130.37,3128.24,3129.49,336714.0
1765180140,3129.11,3130.85,3128.5,3130.84,623522.0
1765180200,3130.84,3131.08,3127.3,3127.53,684116.0
1765180260,3127.72,3133.33,3127.72,3132.1,869798.0
1765180320,3132.09,3133.01,3130.11,3131.88,610510.0
1765180380,3131.35,3131.6,3130.1,3130.7,501884.0
1765180440,3130.71,3132.29,3130.71,3131.5,888058.0
1765180500,3131.5,3131.51,3130.48,3130.79,876168.0
1765180560,3130.8,3132.29,3130.53,3132.28,609890.0
1765180620,3132.28,3132.89,3130.67,3130.69,678504.0
1765180680,3130.71,3131.51,3130.0,3131.5,404832.0
1765180740,3131.51,3132.98,3131.5,3132.76,371346.0
1765180800,3132.62,3132.64,3129.73,3130.49,987194.0
1765180860,3130.5,3130.5,3129.16,3129.17,390788.0
1765180920,3129.16,3131.62,3128.62,3131.61,580686.0
1765180980,3131.62,3133.33,3127.77,3128.94,1125922.0
1765181040,3128.94,3129.9,3128.94,3129.6,202564.0
1765181100,3129.59,3129.6,3127.15,3128.68,632506.0
1765181160,3128.68,3129.5,3126.96,3127.46,260766.0
1765181220,3127.45,3130.06,3127.45,3129.59,379056.0
1765181280,3129.58,3130.85,3129.56,3129.63,477582.0
1765181340,3129.62,3129.9,3128.89,3129.03,282864.0
1765181400,3129.04,3131.55,3129.04,3131.55,510852.0
1765181460,3131.54,3132.35,3129.29,3129.29,1213334.0
1765181520,3129.59,3129.98,3129.13,3129.13,194202.0
1765181580,3129.13,3129.7,3128.74,3129.39,929794.0
1765181640,3129.39,3130.22,3129.15,3129.16,214196.0
1765181700,3129.16,3131.9,3129.16,3131.89,621732.0
1765181760,3131.9,3135.0,3131.89,3134.74,1261872.0
1765181820,3134.74,3134.74,3131.18,3131.41,1002078.0
1765181880,3131.41,3133.29,3131.18,3131.18,873596.0
1765181940,3131.94,3132.32,3131.0,3131.26,675490.0
1765182000,3131.25,3132.1,3129.09,3129.51,678120.0
1765182060,3129.52,3131.92,3129.51,3130.66,310310.0
1765182120,3131.0,3131.9,3130.0,3131.55,274230.0
1765182180,3131.55,3132.25,3131.16,3131.96,237284.0
1765182240,3131.95,3132.0,3131.48,3131.74,111490.0
1765182300,3131.73,3131.74,3130.45,3130.96,319058.0
1765182360,3130.96,3131.1,3127.61,3128.86,623554.0
1765182420,3128.86,3129.68,3127.97,3129.44,568668.0
1765182480,3129.43,3130.4,3129.29,3130.4,602840.0
1765182540,3130.39,3131.3,3130.21,3130.5,361800.0
1765182600,3130.51,3130.51,3129.58,3130.38,175176.0
1765182660,3130.38,3130.38,3128.51,3128.52,326848.0
1765182720,3128.51,3128.73,3126.01,3128.66,1020096.0
1765182780,3128.65,3130.0,3127.0,3127.01,325514.0
1765182840,3127.01,3128.1,3126.0,3126.0,631702.0
1765182900,3125.85,3125.85,3123.89,3125.66,1664580.0
1765182960,3126.03,3128.05,3126.03,3126.55,568430.0
1765183020,3126.58,3128.6,3126.33,3128.6,428638.0
1765183080,3128.59,3130.0,3127.35,3129.99,350016.0
1765183140,3129.99,3130.78,3128.64,3129.04,288918.0
1765183200,3129.03,3129.04,3128.21,3128.25,432586.0
1765183260,3128.26,3130.27,3128.25,3129.26,352790.0
1765183320,3129.26,3131.32,3129.26,3130.6,288132.0
1765183380,3130.6,3132.72,3130.59,3132.67,359902.0
1765183440,3132.67,3134.5,3132.67,3134.01,896082.0
1765183500,3134.01,3134.4,3133.01,3133.57,1004314.0
1765183560,3133.57,3133.57,3131.1,3132.76,844666.0
1765183620,3132.75,3133.58,3131.11,3133.46,459988.0
1765183680,3133.46,3136.48,3131.02,3131.02,2599426.0
1765183740,3131.01,3131.7,3129.02,3129.43,1238510.0
1765183800,3129.06,3130.8,3129.05,3130.79,329834.0
1765183860,3130.8,3131.62,3130.79,3131.36,250396.0
1765183920,3131.36,3131.85,3131.0,3131.46,284820.0
1765183980,3131.46,3133.0,3131.46,3132.37,497680.0
1765184040,3132.37,3138.54,3132.37,3138.54,2168348.0
1765184100,3138.53,3145.79,3138.53,3144.75,8345230.0
1765184160,3144.75,3145.36,3140.84,3141.33,1596672.0
1765184220,3141.33,3141.33,3139.48,3141.0,623634.0
1765184280,3141.0,3141.31,3140.08,3141.0,766556.0
1765184340,3141.01,3144.95,3141.0,3142.27,1826324.0
1765184400,3142.23,3143.5,3140.0,3142.3,1529046.0
1765184460,3142.3,3148.71,3142.29,3148.07,2764458.0
1765184520,3147.61,3166.38,3147.61,3149.62,17865468.0
1765184580,3149.61,3158.92,3149.28,3156.0,5365282.0
1765184640,3156.01,3159.83,3153.49,3153.49,2584574.0
1765184700,3153.49,3177.12,3153.49,3174.17,19476832.0
1765184760,3173.98,3179.23,3170.0,3178.35,7682030.0
1765184820,3178.34,3178.34,3170.01,3171.65,3770936.0
1765184880,3172.0,3173.67,3170.0,3171.0,2652052.0
1765184940,3170.79,3172.86,3166.01,3167.15,2064702.0
1765185000,3167.35,3169.86,3166.6,3167.01,1770034.0
1765185060,3166.6,3170.41,3166.03,3170.0,3044444.0
1765185120,3170.01,3170.01,3165.31,3167.05,1926876.0
1765185180,3166.79,3169.49,3166.79,3169.31,894394.0
1765185240,3169.4,3169.45,3164.01,3164.26,1824382.0
1765185300,3164.25,3164.26,3159.1,3160.29,3830892.0
1765185360,3160.08,3162.23,3160.0,3160.64,2138104.0
1765185420,3160.64,3160.64,3156.49,3157.43,2683024.0
1765185480,3157.7,3159.46,3156.76,3157.99,1452206.0
1765185540,3158.09,3159.0,3156.57,3157.46,1671818.0
1765185600,3157.28,3160.0,3157.11,3159.55,2222328.0
1765185660,3159.55,3163.05,3159.1,3161.5,3148040.0
1765185720,3161.51,3161.51,3157.72,3158.0,963592.0
1765185780,3156.82,3158.56,3155.01,3157.28,1507518.0
1765185840,3157.28,3159.35,3157.06,3157.17,933486.0
1765185900,3157.17,3157.59,3153.14,3155.31,1073142.0
1765185960,3155.08,3156.25,3154.4,3155.4,638694.0
1765186020,3155.4,3157.07,3155.4,3156.65,558982.0
1765186080,3156.65,3157.0,3155.69,3156.55,437690.0
1765186140,3156.52,3158.41,3156.21,3157.94,558984.0
1765186200,3157.95,3157.95,3153.86,3155.0,873508.0
1765186260,3155.0,3155.95,3153.24,3154.63,1177362.0
1765186320,3154.63,3160.0,3154.63,3159.47,768388.0
1765186380,3159.69,3162.92,3159.69,3161.21,1454384.0
1765186440,3161.21,3164.31,3161.0,3164.3,1129082.0
1765186500,3164.05,3165.83,3159.87,3159.87,1414856.0
1765186560,3159.96,3163.37,3159.46,3162.98,656106.0
1765186620,3162.99,3162.99,3160.45,3162.47,351460.0
1765186680,3162.16,3162.27,3160.01,3160.03,235702.0
1765186740,3160.03,3162.97,3160.02,3162.21,289834.0
1765186800,3162.21,3162.22,3160.86,3161.02,336910.0
1765186860,3161.02,3161.26,3159.21,3160.54,571604.0
1765186920,3160.53,3160.54,3158.47,3159.02,393416.0
1765186980,3158.82,3159.79,3156.34,3159.71,1096894.0
1765187040,3159.32,3159.32,3157.27,3158.06,712344.0
1765187100,3158.07,3158.07,3153.51,3153.62,1970016.0
1765187160,3153.63,3155.62,3153.62,3154.32,690440.0
1765187220,3154.33,3155.18,3153.64,3154.82,850312.0
1765187280,3154.81,3157.1,3154.81,3156.2,451716.0
1765187340,3156.2,3156.54,3154.76,3154.77,279094.0
1765187400,3154.92,3156.0,3154.69,3154.7,383258.0
1765187460,3154.7,3156.46,3154.33,3155.35,265626.0
1765187520,3155.34,3156.3,3155.06,3156.29,427270.0
1765187580,3156.56,3156.99,3154.12,3154.12,237324.0
1765187640,3154.12,3155.7,3154.12,3155.54,637512.0
1765187700,3155.53,3156.5,3155.53,3156.05,371688.0
1765187760,3156.24,3156.24,3155.99,3156.15,203150.0
1765187820,3156.14,3157.22,3156.14,3156.75,252178.0
1765187880,3156.76,3157.93,3156.18,3157.92,792300.0
1765187940,3157.91,3158.12,3156.38,3157.53,421046.0
1765188000,3157.53,3159.83,3157.53,3158.07,701692.0
1765188060,3157.51,3160.07,3156.04,3160.06,1084940.0
1765188120,3160.06,3160.06,3158.35,3159.15,629132.0
1765188180,3159.16,3159.24,3157.6,3159.24,1072584.0
1765188240,3159.5,3159.77,3155.24,3155.24,638282.0
1765188300,3155.11,3157.04,3154.44,3156.49,1040084.0
1765188360,3156.48,3156.49,3154.1,3155.62,422718.0
1765188420,3155.62,3157.06,3155.17,3155.49,778714.0
1765188480,3155.49,3156.01,3152.18,3155.98,1397758.0
1765188540,3155.98,3157.98,3154.06,3157.98,561268.0
1765188600,3158.0,3158.31,3157.0,3157.16,302002.0
1765188660,3157.16,3163.89,3157.15,3161.45,1447130.0
1765188720,3161.45,3162.84,3153.55,3155.72,2270180.0
1765188780,3155.73,3155.73,3154.05,3154.69,402686.0
1765188840,3154.69,3156.8,3154.69,3156.79,275110.0
1765188900,3156.79,3156.79,3155.36,3155.5,503328.0
1765188960,3155.5,3156.29,3154.73,3155.6,323968.0
1765189020,3155.6,3155.6,3154.4,3154.7,276338.0
1765189080,3154.71,3157.0,3154.7,3157.0,368892.0
1765189140,3156.99,3159.0,3156.82,3158.75,354396.0
1765189200,3158.74,3158.76,3156.53,3156.53,289494.0
1765189260,3156.52,3156.53,3152.49,3153.8,865812.0
1765189320,3153.8,3154.8,3153.57,3153.78,899782.0
1765189380,3153.78,3155.16,3153.78,3154.49,321866.0
1765189440,3154.53,3155.99,3154.53,3155.39,294894.0
1765189500,3155.34,3155.68,3153.3,3155.07,952388.0
1765189560,3155.08,3155.34,3153.63,3153.93,295766.0
1765189620,3153.93,3154.69,3153.93,3154.3,293628.0
1765189680,3154.31,3155.0,3154.0,3154.04,469946.0
1765189740,3153.81,3156.0,3153.54,3155.76,277328.0
1765189800,3155.76,3155.76,3152.19,3152.2,281288.0
1765189860,3152.51,3155.91,3152.5,3155.64,602888.0
1765189920,3155.64,3155.64,3153.41,3154.33,646338.0
1765189980,3154.02,3157.05,3154.02,3157.04,431952.0
1765190040,3157.04,3159.4,3156.4,3158.59,675186.0
1765190100,3158.84,3159.9,3158.0,3159.31,1829502.0
1765190160,3159.31,3159.31,3157.44,3157.77,893706.0
1765190220,3157.76,3158.11,3154.38,3155.11,729818.0
1765190280,3155.15,3156.88,3155.11,3156.51,173126.0
1765190340,3156.51,3156.92,3155.23,3156.91,600394.0
1765190400,3157.18,3157.2,3154.68,3155.05,1483472.0
1765190460,3155.24,3157.39,3155.24,3157.39,533602.0
1765190520,3157.09,3158.91,3156.01,3158.4,329044.0
1765190580,3158.14,3158.57,3157.55,3158.23,718654.0
1765190640,3158.23,3158.5,3157.61,3157.66,768854.0
1765190700,3157.67,3157.67,3156.45,3156.45,439756.0
1765190760,3156.45,3158.66,3156.0,3158.65,456774.0
1765190820,3158.86,3159.26,3157.42,3159.02,465810.0
1765190880,3159.01,3159.86,3157.53,3159.21,864736.0
1765190940,3159.21,3159.21,3158.04,3158.04,295102.0
1765191000,3157.85,3159.12,3157.74,3158.64,289128.0
1765191060,3158.65,3158.65,3156.79,3156.79,392252.0
1765191120,3156.8,3157.97,3156.5,3157.28,180856.0
1765191180,3157.27,3158.16,3157.02,3157.88,446678.0
1765191240,3157.89,3158.84,3157.89,3158.04,342848.0
1765191300,3158.05,3159.84,3158.0,3159.44,278866.0
1765191360,3159.44,3160.19,3158.0,3158.27,363190.0
1765191420,3158.28,3159.16,3158.27,3159.16,179600.0
1765191480,3159.16,3160.19,3158.99,3159.2,202142.0
1765191540,3159.2,3159.21,3158.99,3159.03,114618.0
1765191600,3159.04,3160.47,3158.66,3158.71,414900.0
1765191660,3158.27,3158.28,3154.24,3154.96,649282.0
1765191720,3154.95,3156.4,3154.74,3155.5,310922.0
1765191780,3155.51,3156.28,3153.42,3154.24,749898.0
1765191840,3154.24,3156.43,3154.24,3155.06,284650.0
1765191900,3155.06,3155.06,3153.66,3154.71,344140.0
1765191960,3154.71,3157.4,3154.71,3156.21,230770.0
1765192020,3156.33,3158.87,3156.33,3157.46,359634.0
1765192080,3157.46,3158.13,3157.05,3157.65,318524.0
1765192140,3157.79,3158.4,3156.86,3157.45,387658.0
1765192200,3157.46,3158.0,3157.45,3157.7,289590.0
1765192260,3157.71,3158.45,3156.54,3156.84,209072.0
1765192320,3156.84,3157.5,3156.0,3156.66,152644.0
1765192380,3156.66,3157.32,3156.0,3157.31,270528.0
1765192440,3157.31,3159.88,3157.31,3158.46,463480.0
1765192500,3158.13,3160.0,3157.46,3159.11,1010804.0
1765192560,3159.12,3159.12,3156.37,3157.19,335810.0
1765192620,3157.19,3157.56,3156.02,3157.56,937046.0
1765192680,3157.56,3159.05,3157.29,3158.31,237164.0
1765192740,3158.31,3159.0,3157.71,3158.0,215376.0
1765192800,3157.99,3161.74,3157.72,3160.9,720114.0
1765192860,3160.41,3162.64,3160.41,3161.5,887692.0
1765192920,3161.49,3162.16,3160.66,3161.81,1428526.0
1765192980,3161.81,3161.81,3159.62,3159.62,522918.0
1765193040,3159.62,3160.27,3159.62,3159.91,75562.0
1765193100,3159.92,3159.92,3158.79,3159.7,783138.0
1765193160,3159.7,3159.7,3158.84,3159.21,186034.0
1765193220,3159.21,3159.21,3158.29,3158.77,177382.0
1765193280,3158.76,3158.77,3156.59,3157.47,336206.0
1765193340,3157.47,3157.87,3156.67,3156.96,738718.0
1765193400,3156.97,3156.97,3154.03,3154.04,1246030.0
1765193460,3154.0,3154.0,3146.66,3147.02,7783928.0
1765193520,3147.01,3149.0,3144.11,3145.29,5201392.0
1765193580,3145.3,3146.4,3144.29,3145.99,2708468.0
1765193640,3146.0,3147.52,3145.23,3146.35,2776964.0
1765193700,3146.35,3149.97,3146.33,3149.24,2293274.0
1765193760,3149.24,3149.74,3147.03,3147.43,880912.0
1765193820,3147.43,3147.46,3145.01,3145.02,1805282.0
1765193880,3145.08,3145.42,3143.01,3143.01,1613392.0
1765193940,3143.02,3144.82,3142.7,3144.82,1885208.0
1765194000,3144.82,3147.63,3144.82,3147.41,1391754.0
1765194060,3147.43,3147.58,3145.6,3146.46,741750.0
1765194120,3146.46,3146.46,3144.57,3144.69,399682.0
1765194180,3144.55,3144.55,3141.84,3142.16,1600964.0
1765194240,3142.16,3143.0,3142.15,3142.52,671128.0
1765194300,3142.28,3143.21,3142.28,3142.7,1512838.0
1765194360,3142.7,3142.7,3137.31,3138.37,6680436.0
1765194420,3138.38,3139.35,3134.72,3139.35,7306158.0
1765194480,3139.34,3143.1,3139.34,3141.36,1542108.0
1765194540,3141.43,3143.0,3137.49,3137.49,1715908.0
1765194600,3137.79,3140.32,3137.25,3140.32,1381764.0
1765194660,3140.32,3141.79,3139.36,3139.37,1144596.0
1765194720,3139.07,3139.65,3137.99,3138.76,976768.0
1765194780,3138.57,3138.57,3136.47,3138.38,1261390.0
1765194840,3138.38,3139.8,3137.9,3138.86,803084.0
1765194900,3138.86,3141.89,3138.63,3141.89,1061242.0
1765194960,3141.9,3142.47,3140.0,3140.0,1637288.0
1765195020,3140.0,3140.95,3139.99,3140.95,380296.0
1765195080,3140.94,3142.0,3140.58,3140.7,568346.0
1765195140,3140.7,3140.7,3139.1,3140.6,534710.0
1765195200,3140.61,3142.0,3135.85,3136.24,1948728.0
1765195260,3135.85,3137.91,3133.87,3136.65,1891122.0
1765195320,3136.94,3139.84,3135.57,3139.58,1573902.0
1765195380,3139.58,3139.76,3137.83,3139.46,651300.0
1765195440,3139.47,3140.0,3135.18,3135.18,737740.0
1765195500,3135.0,3137.48,3134.53,3136.48,2502344.0
1765195560,3136.7,3139.88,3136.7,3139.29,815120.0
1765195620,3139.3,3139.68,3137.69,3138.49,526976.0
1765195680,3138.48,3138.99,3136.2,3137.51,1001864.0
1765195740,3137.51,3138.25,3136.0,3137.11,1677230.0
1765195800,3137.11,3140.0,3136.06,3139.65,1775904.0
1765195860,3139.65,3140.99,3139.15,3139.16,1369408.0
1765195920,3139.15,3140.48,3138.7,3139.46,1029554.0
1765195980,3139.36,3139.36,3138.02,3138.66,440802.0
1765196040,3138.67,3138.98,3137.48,3138.64,546500.0
1765196100,3138.63,3140.21,3138.63,3138.82,485944.0
1765196160,3138.59,3140.0,3138.09,3139.99,423404.0
1765196220,3140.0,3140.6,3136.66,3136.66,1147738.0
1765196280,3136.67,3138.57,3135.63,3138.57,576052.0
1765196340,3138.58,3139.0,3136.25,3136.84,699440.0
1765196400,3136.83,3139.04,3135.61,3135.61,1444108.0
1765196460,3135.61,3137.12,3134.2,3135.91,1104246.0
1765196520,3135.91,3138.25,3135.91,3138.21,501924.0
1765196580,3138.21,3138.22,3136.03,3136.43,291204.0
1765196640,3136.43,3137.26,3136.42,3136.74,213256.0
1765196700,3136.74,3139.69,3136.74,3139.64,390362.0
1765196760,3139.69,3140.86,3134.02,3135.13,1523864.0
1765196820,3135.12,3137.55,3135.01,3137.3,262738.0
1765196880,3137.3,3138.84,3136.34,3138.56,464384.0
1765196940,3138.56,3139.36,3138.26,3138.95,346082.0
1765197000,3138.94,3141.0,3138.94,3140.88,580572.0
1765197060,3140.89,3141.49,3137.78,3138.29,2185160.0
1765197120,3138.29,3139.22,3137.75,3138.11,352226.0
1765197180,3138.11,3138.83,3137.52,3138.33,503774.0
1765197240,3138.38,3139.41,3124.0,3129.91,2311634.0
1765197300,3128.48,3135.76,3128.15,3135.76,6952894.0
1765197360,3135.75,3135.76,3131.43,3134.5,1603220.0
1765197420,3134.28,3135.79,3133.47,3133.92,745136.0
1765197480,3133.48,3133.87,3132.0,3132.6,631542.0
1765197540,3132.34,3133.43,3129.0,3129.0,1057298.0
1765197600,3128.6,3131.38,3128.6,3131.38,1723346.0
1765197660,3131.37,3132.81,3130.9,3132.25,1083076.0
1765197720,3132.53,3132.53,3126.66,3127.99,3398816.0
1765197780,3127.98,3128.0,3123.66,3126.19,3913172.0
1765197840,3126.39,3126.62,3121.84,3124.48,4901894.0
1765197900,3124.49,3126.5,3124.01,3126.5,1211004.0
1765197960,3126.5,3126.8,3123.31,3124.99,1565138.0
1765198020,3124.8,3128.21,3124.74,3128.21,1708338.0
1765198080,3128.2,3128.99,3126.42,3126.53,1469684.0
1765198140,3126.54,3128.17,3125.28,3126.77,1917060.0
1765198200,3126.77,3128.94,3123.65,3123.91,2087958.0
1765198260,3124.4,3125.91,3122.46,3125.29,1586758.0
1765198320,3125.29,3126.31,3125.25,3126.09,1343232.0
1765198380,3126.1,3128.06,3126.09,3127.45,701200.0
1765198440,3127.45,3130.18,3127.44,3129.98,3346580.0
1765198500,3129.98,3130.45,3129.26,3130.38,676132.0
1765198560,3130.39,3131.0,3129.99,3130.99,1055460.0
1765198620,3131.0,3131.0,3129.17,3129.17,823842.0
1765198680,3129.17,3131.0,3129.17,3130.68,246906.0
1765198740,3130.68,3130.98,3130.25,3130.25,260474.0
1765198800,3130.25,3130.99,3128.28,3128.28,998178.0
1765198860,3128.03,3130.9,3128.02,3130.85,697304.0
1765198920,3130.84,3132.28,3129.91,3130.78,2313940.0
1765198980,3130.74,3132.9,3130.73,3132.89,1154196.0
1765199040,3132.9,3132.9,3129.0,3129.23,1328968.0
1765199100,3129.06,3136.18,3129.06,3136.0,1384080.0
1765199160,3135.5,3138.95,3135.07,3135.76,5645244.0
1765199220,3135.76,3139.48,3135.76,3138.21,1767786.0
1765199280,3138.14,3139.48,3137.84,3137.84,1190410.0
1765199340,3137.85,3137.85,3136.15,3137.22,682578.0
1765199400,3137.23,3151.7,3137.22,3150.1,11133492.0
1765199460,3149.15,3159.02,3146.6,3155.55,7194754.0
1765199520,3155.55,3155.71,3149.6,3150.18,3378534.0
1765199580,3150.18,3150.51,3147.15,3147.7,1934962.0
1765199640,3147.89,3148.55,3142.69,3142.9,1958644.0
1765199700,3142.9,3147.32,3142.85,3146.18,1654250.0
1765199760,3145.94,3148.6,3145.48,3147.91,1384902.0
1765199820,3147.67,3147.67,3137.81,3140.21,3963804.0
1765199880,3140.69,3144.99,3140.69,3142.94,1626214.0
1765199940,3142.95,3143.26,3138.38,3141.42,1968086.0
1765200000,3141.43,3145.52,3139.9,3145.42,1332210.0
1765200060,3145.43,3149.29,3143.4,3147.57,1086516.0
1765200120,3147.78,3148.85,3145.0,3145.0,1407930.0
1765200180,3145.01,3145.01,3138.5,3138.5,1155602.0
1765200240,3138.5,3139.88,3135.54,3139.12,4118578.0
1765200300,3139.8,3140.0,3138.57,3139.99,740322.0
1765200360,3139.54,3140.0,3138.0,3139.43,793216.0
1765200420,3139.43,3140.0,3137.14,3137.91,400900.0
1765200480,3137.74,3138.28,3137.74,3138.28,524368.0
1765200540,3140.57,3142.98,3140.57,3141.72,1371198.0
1765200600,3141.88,3143.13,3141.18,3142.28,939370.0
1765200660,3142.29,3144.59,3139.05,3139.42,958778.0
1765200720,3139.41,3140.45,3137.36,3140.0,1811728.0
1765200780,3139.99,3140.0,3135.67,3137.29,874256.0
1765200840,3137.3,3140.0,3137.29,3140.0,560728.0
1765200900,3140.35,3140.79,3136.35,3138.14,1136270.0
1765200960,3138.14,3140.72,3137.02,3140.72,976806.0
1765201020,3140.72,3142.0,3140.25,3140.4,816278.0
1765201080,3140.39,3140.69,3136.64,3137.36,811628.0
1765201140,3137.37,3137.59,3135.52,3136.8,502288.0
1765201200,3137.11,3137.26,3129.67,3137.26,2651474.0
1765201260,3137.29,3137.64,3132.66,3132.85,1757984.0
1765201320,3132.61,3140.42,3132.61,3140.42,1477652.0
1765201380,3140.42,3143.69,3140.26,3142.15,1652860.0
1765201440,3142.19,3149.53,3140.48,3149.52,1707918.0
1765201500,3148.9,3154.41,3148.9,3152.78,4817484.0
1765201560,3153.32,3155.0,3150.19,3154.75,2146260.0
1765201620,3154.74,3155.47,3151.0,3152.22,2222758.0
1765201680,3152.23,3152.23,3147.25,3147.26,1710242.0
1765201740,3147.11,3148.89,3146.89,3148.7,1204966.0
1765201800,3148.67,3149.0,3147.78,3148.15,621784.0
1765201860,3148.15,3148.91,3145.56,3146.41,1064200.0
1765201920,3146.01,3147.16,3144.39,3145.28,1780306.0
1765201980,3145.27,3145.28,3143.24,3145.09,982424.0
1765202040,3145.27,3147.69,3144.57,3147.36,517252.0
1765202100,3147.36,3148.19,3146.86,3147.27,549812.0
1765202160,3147.0,3147.27,3145.23,3146.91,816124.0
1765202220,3146.91,3146.91,3142.76,3143.39,1813050.0
1765202280,3143.39,3144.12,3141.35,3143.8,1892488.0
1765202340,3143.8,3144.86,3143.1,3144.74,1240748.0
1765202400,3144.4,3144.72,3140.67,3142.69,685526.0
1765202460,3142.5,3142.85,3141.49,3142.21,1309404.0
1765202520,3142.22,3146.0,3142.14,3145.74,933826.0
1765202580,3145.75,3146.14,3142.7,3143.03,484904.0
1765202640,3143.03,3146.0,3142.88,3143.34,299250.0
1765202700,3143.74,3149.74,3143.74,3148.59,1661138.0
1765202760,3148.92,3149.66,3147.6,3148.28,428800.0
1765202820,3148.29,3148.29,3146.0,3148.02,825676.0
1765202880,3148.02,3150.39,3147.94,3148.5,693340.0
1765202940,3148.11,3148.58,3147.1,3148.09,413018.0
1765203000,3148.08,3148.38,3146.76,3147.67,370440.0
1765203060,3148.0,3150.01,3147.26,3148.95,538598.0
1765203120,3150.34,3150.47,3148.57,3149.04,752602.0
1765203180,3149.04,3149.05,3148.0,3149.04,249820.0
1765203240,3149.05,3152.25,3148.64,3151.23,787142.0
1765203300,3151.03,3151.03,3148.1,3148.71,1205388.0
1765203360,3149.1,3150.8,3148.46,3149.4,1362048.0
1765203420,3149.4,3150.9,3148.56,3150.9,610394.0
1765203480,3150.59,3152.41,3149.77,3152.35,566634.0
1765203540,3152.81,3154.11,3149.51,3149.51,876310.0
1765203600,3149.51,3149.51,3147.61,3148.19,1809308.0
1765203660,3148.18,3148.47,3147.07,3147.21,264378.0
1765203720,3147.2,3150.25,3144.52,3144.52,2129986.0
1765203780,3143.76,3149.98,3143.63,3148.19,941462.0
1765203840,3148.18,3148.75,3144.08,3144.11,518354.0
1765203900,3144.11,3144.11,3136.0,3139.35,3583892.0
1765203960,3139.35,3139.97,3130.0,3134.6,5173842.0
1765204020,3135.16,3137.16,3133.69,3137.16,1321120.0
1765204080,3137.17,3142.0,3136.11,3140.33,2168146.0
1765204140,3139.76,3145.36,3139.04,3145.32,1467782.0
1765204200,3143.57,3150.86,3139.91,3145.21,3298878.0
1765204260,3145.2,3154.77,3142.8,3152.4,5195738.0
1765204320,3152.72,3168.82,3150.25,3167.77,10580662.0
1765204380,3167.58,3177.92,3161.09,3162.61,11595696.0
1765204440,3162.68,3163.57,3154.76,3159.91,7418616.0
1765204500,3159.91,3159.91,3153.78,3154.88,2637690.0
1765204560,3155.0,3155.18,3137.91,3139.71,7444968.0
1765204620,3139.17,3142.52,3134.7,3136.68,6016044.0
1765204680,3136.28,3138.18,3122.01,3129.74,11114126.0
1765204740,3129.81,3141.54,3129.81,3138.0,4481638.0
1765204800,3138.62,3144.7,3135.81,3136.04,3924794.0
1765204860,3136.44,3139.83,3133.33,3139.02,3893462.0
1765204920,3138.9,3139.75,3134.02,3139.59,2482866.0
1765204980,3139.74,3157.95,3139.74,3155.59,7801206.0
1765205040,3155.6,3170.07,3155.6,3168.44,9507600.0
1765205100,3167.36,3168.92,3159.4,3167.3,7304912.0
1765205160,3167.06,3176.7,3165.32,3175.0,8101308.0
1765205220,3176.03,3176.03,3159.99,3160.64,4948126.0
1765205280,3161.25,3163.53,3153.33,3157.14,5375912.0
1765205340,3155.49,3156.83,3149.21,3156.24,6938106.0
1765205400,3156.35,3160.75,3155.6,3157.82,3249704.0
1765205460,3157.99,3159.21,3155.11,3158.17,1462194.0
1765205520,3158.9,3163.32,3158.0,3163.32,1498156.0
1765205580,3163.59,3164.78,3160.69,3161.79,2027436.0
1765205640,3161.78,3162.46,3156.62,3157.11,906320.0
1765205700,3154.47,3156.34,3153.19,3154.66,2591722.0
1765205760,3154.66,3154.66,3140.22,3140.6,6880154.0
1765205820,3140.86,3141.94,3127.74,3128.72,14455834.0
1765205880,3129.05,3134.74,3127.48,3129.23,11943544.0
1765205940,3129.22,3134.07,3126.66,3126.82,7172542.0
1765206000,3127.23,3133.62,3127.23,3129.99,7714608.0
1765206060,3129.99,3132.09,3126.66,3127.16,5034104.0
1765206120,3127.15,3128.53,3114.87,3119.68,13282730.0
1765206180,3119.47,3136.2,3118.35,3136.0,7107878.0
1765206240,3135.75,3137.9,3130.91,3137.32,3029132.0
1765206300,3137.8,3137.81,3131.68,3133.7,3202502.0
1765206360,3134.04,3137.62,3131.44,3133.89,1632230.0
1765206420,3134.7,3134.7,3127.19,3129.49,1685986.0
1765206480,3129.84,3132.78,3123.44,3123.45,3567978.0
1765206540,3122.02,3122.11,3106.18,3114.71,18113636.0
1765206600,3114.64,3120.51,3109.17,3114.97,5551528.0
1765206660,3114.68,3115.28,3103.94,3107.68,10672532.0
1765206720,3107.16,3111.15,3104.64,3106.9,7660978.0
1765206780,3106.88,3106.99,3101.14,3101.48,5918122.0
1765206840,3101.47,3109.25,3096.08,3108.52,11146686.0
1765206900,3107.82,3107.82,3097.5,3105.82,4931634.0
1765206960,3105.83,3118.19,3105.34,3114.46,11152064.0
1765207020,3114.45,3119.55,3112.47,3114.9,7662722.0
1765207080,3114.9,3116.05,3109.47,3111.66,4618980.0
1765207140,3111.67,3117.81,3110.02,3114.1,1741666.0
1765207200,3113.97,3117.0,3110.7,3111.29,2477896.0
1765207260,3111.39,3115.27,3110.41,3111.65,3954984.0
1765207320,3111.52,3114.2,3105.84,3108.05,2573396.0
1765207380,3107.91,3111.45,3096.81,3098.65,7669006.0
1765207440,3098.14,3103.69,3097.62,3100.61,3999692.0
1765207500,3100.26,3101.41,3091.08,3092.46,11069326.0
1765207560,3092.87,3098.91,3091.9,3097.84,4660270.0
1765207620,3097.88,3103.65,3097.74,3102.97,5866608.0
1765207680,3102.97,3109.25,3101.69,3105.98,3544020.0
1765207740,3104.64,3106.89,3103.9,3106.44,2809618.0
1765207800,3106.41,3107.79,3103.6,3104.52,4101332.0
1765207860,3104.52,3106.99,3101.83,3106.58,3411036.0
1765207920,3107.33,3114.35,3103.34,3112.6,5120048.0
1765207980,3112.9,3119.06,3112.9,3118.72,4762944.0
1765208040,3118.72,3121.26,3114.55,3116.55,5775030.0
1765208100,3116.75,3116.76,3107.65,3109.7,3027570.0
1765208160,3109.7,3109.7,3101.86,3104.54,3393236.0
1765208220,3104.54,3104.54,3097.27,3100.89,5011974.0
1765208280,3100.9,3106.89,3100.9,3104.05,2454346.0
1765208340,3103.71,3106.65,3099.61,3100.32,1645310.0
1765208400,3099.79,3104.14,3097.13,3099.21,3477998.0
1765208460,3098.92,3101.63,3094.12,3094.57,4361704.0
1765208520,3095.22,3098.76,3094.39,3095.68,3455948.0
1765208580,3095.69,3097.61,3091.41,3092.54,4816702.0
1765208640,3092.56,3095.04,3087.37,3090.97,6982164.0
1765208700,3090.97,3097.49,3088.91,3094.86,3945852.0
1765208760,3095.16,3098.9,3095.03,3096.62,2383954.0
1765208820,3096.62,3100.71,3096.17,3099.05,1466882.0
1765208880,3099.04,3101.26,3097.83,3100.5,1548338.0
1765208940,3100.63,3101.04,3094.2,3098.65,2238896.0
1765209000,3098.69,3098.85,3094.52,3096.91,2057308.0
1765209060,3096.38,3101.92,3095.82,3099.74,3675708.0
1765209120,3099.15,3099.24,3093.3,3098.75,7510188.0
1765209180,3098.78,3107.01,3098.78,3107.01,3661460.0
1765209240,3107.39,3111.56,3103.85,3107.01,3421800.0
1765209300,3107.02,3108.49,3103.85,3107.73,3432674.0
1765209360,3107.73,3108.8,3104.94,3108.47,1636984.0
1765209420,3109.0,3111.09,3105.21,3105.39,5353280.0
1765209480,3105.4,3106.04,3101.98,3102.12,2486614.0
1765209540,3102.52,3103.0,3099.48,3099.68,2386392.0
1765209600,3099.69,3102.16,3097.05,3099.36,3569512.0
1765209660,3099.36,3100.53,3093.37,3093.51,2371904.0
1765209720,3093.51,3097.75,3092.11,3093.2,3529282.0
1765209780,3092.34,3095.21,3091.74,3092.3,3231474.0
1765209840,3092.3,3095.83,3091.41,3093.3,1596048.0
1765209900,3093.3,3099.88,3090.54,3099.88,2083184.0
1765209960,3099.11,3101.73,3098.3,3100.1,2430324.0
1765210020,3100.1,3107.41,3100.09,3106.34,3421832.0
1765210080,3105.26,3105.61,3102.28,3102.54,2025194.0
1765210140,3102.55,3103.16,3098.42,3102.8,1255620.0
1765210200,3103.16,3103.98,3097.11,3098.75,937772.0
1765210260,3099.0,3105.38,3098.23,3104.4,3279842.0
1765210320,3104.4,3105.33,3102.98,3105.18,1834812.0
1765210380,3105.17,3106.35,3104.02,3105.1,1370730.0
1765210440,3105.09,3105.65,3097.65,3098.59,2317214.0
1765210500,3097.89,3099.57,3096.89,3098.24,1937738.0
1765210560,3098.23,3098.94,3092.22,3092.7,2247136.0
1765210620,3092.7,3097.02,3092.5,3095.6,1492202.0
1765210680,3095.53,3100.86,3095.44,3099.78,1522678.0
1765210740,3100.0,3103.51,3099.58,3103.0,1991354.0
1765210800,3102.93,3111.1,3102.93,3110.52,3577234.0
1765210860,3110.52,3116.42,3109.86,3116.11,3581562.0
1765210920,3115.77,3116.01,3110.14,3111.51,2525036.0
1765210980,3111.16,3121.23,3110.0,3119.75,5362508.0
1765211040,3119.74,3120.39,3116.06,3118.95,2176776.0
1765211100,3118.72,3118.72,3112.48,3114.98,3931366.0
1765211160,3114.99,3117.8,3113.8,3117.41,794508.0
1765211220,3117.0,3117.0,3112.42,3113.4,894996.0
1765211280,3113.23,3118.81,3112.71,3117.94,1550704.0
1765211340,3117.95,3122.04,3117.95,3119.78,3343980.0
1765211400,3119.78,3132.14,3118.09,3126.48,8999742.0
1765211460,3125.69,3128.8,3125.0,3125.35,3230710.0
1765211520,3125.5,3130.96,3124.96,3128.01,2394370.0
1765211580,3128.01,3129.16,3123.58,3125.77,1395660.0
1765211640,3125.4,3126.48,3120.73,3120.87,1605116.0
1765211700,3120.57,3120.89,3113.44,3119.15,2640794.0
1765211760,3119.24,3121.0,3118.33,3118.67,1031354.0
1765211820,3118.74,3121.57,3117.41,3121.29,1249140.0
1765211880,3121.9,3126.38,3121.9,3126.38,1175774.0
1765211940,3126.37,3128.83,3125.63,3125.65,1811404.0
1765212000,3125.65,3129.33,3124.0,3128.22,1425514.0
1765212060,3128.22,3129.99,3122.0,3123.38,2157980.0
1765212120,3123.88,3124.43,3120.18,3122.0,582970.0
1765212180,3121.99,3123.25,3120.72,3122.35,475104.0
1765212240,3122.62,3124.01,3122.0,3123.28,442738.0
1765212300,3123.27,3123.28,3118.91,3119.28,2520806.0
1765212360,3119.07,3123.41,3118.87,3120.69,803872.0
1765212420,3120.68,3121.36,3118.76,3119.04,837566.0
1765212480,3119.05,3119.78,3116.24,3117.05,2350552.0
1765212540,3117.11,3117.11,3104.11,3105.02,5589194.0
1765212600,3103.01,3111.72,3101.51,3109.99,4342372.0
1765212660,3110.67,3110.67,3104.42,3106.66,1848724.0
1765212720,3106.66,3106.66,3100.83,3101.8,2152928.0
1765212780,3102.05,3102.41,3096.74,3100.96,4091974.0
1765212840,3101.1,3104.18,3098.02,3102.76,1820522.0
1765212900,3102.75,3104.61,3100.22,3102.46,2967304.0
1765212960,3102.47,3104.2,3101.16,3103.62,1668804.0
1765213020,3103.88,3105.32,3103.29,3105.31,837112.0
1765213080,3105.32,3106.33,3103.79,3103.79,998206.0
1765213140,3103.79,3106.65,3103.16,3106.65,636930.0
1765213200,3106.47,3106.89,3101.18,3101.26,1790402.0
1765213260,3101.26,3108.33,3101.25,3106.5,2286988.0
1765213320,3106.49,3107.19,3097.24,3097.24,1775734.0
1765213380,3097.25,3103.55,3097.02,3103.54,1124202.0
1765213440,3103.9,3114.08,3102.62,3110.41,2805514.0
1765213500,3110.32,3120.0,3110.25,3118.0,4306032.0
1765213560,3117.39,3121.47,3114.67,3119.04,1746336.0
1765213620,3119.38,3122.32,3117.5,3118.43,3518082.0
1765213680,3118.77,3120.34,3114.41,3114.95,2465324.0
1765213740,3114.96,3115.72,3111.05,3114.93,918672.0
1765213800,3115.19,3116.84,3112.84,3113.49,1146832.0
1765213860,3113.49,3115.63,3113.26,3114.87,513182.0
1765213920,3114.88,3119.6,3114.87,3118.68,1143408.0
1765213980,3118.68,3120.18,3116.65,3116.65,883302.0
1765214040,3116.63,3116.63,3113.09,3114.39,1738918.0
1765214100,3114.39,3115.21,3111.84,3115.04,391106.0
1765214160,3115.2,3116.45,3114.85,3115.01,341100.0
1765214220,3115.01,3118.76,3115.01,3116.43,418722.0
1765214280,3116.44,3117.16,3112.22,3112.22,606092.0
1765214340,3112.77,3115.23,3112.06,3112.6,359512.0
1765214400,3112.41,3113.21,3105.0,3107.03,2128982.0
1765214460,3107.04,3110.16,3107.04,3109.47,731578.0
1765214520,3109.46,3109.47,3106.8,3107.41,497702.0
1765214580,3106.85,3108.0,3104.27,3105.23,716470.0
1765214640,3105.23,3105.45,3100.01,3102.57,4239526.0
1765214700,3102.57,3103.61,3099.33,3102.56,1063902.0
1765214760,3103.03,3105.11,3099.31,3105.1,1066614.0
1765214820,3104.69,3106.6,3104.31,3105.64,369260.0
1765214880,3105.84,3108.87,3105.84,3106.4,445644.0
1765214940,3106.39,3106.66,3104.96,3105.15,289108.0
1765215000,3105.0,3113.28,3104.34,3111.52,2969910.0
1765215060,3111.78,3114.04,3109.27,3112.39,2109206.0
1765215120,3112.39,3113.62,3107.41,3107.65,2673574.0
1765215180,3107.65,3107.65,3101.46,3104.18,3441738.0
1765215240,3104.19,3107.55,3104.19,3107.4,676914.0
1765215300,3107.4,3108.0,3105.78,3108.0,449762.0
1765215360,3108.0,3110.64,3107.4,3110.06,851372.0
1765215420,3110.08,3110.08,3104.39,3106.04,713426.0
1765215480,3106.04,3106.55,3104.08,3104.71,393956.0
1765215540,3104.72,3105.28,3101.58,3103.8,549458.0
1765215600,3103.5,3104.65,3101.41,3101.52,988634.0
1765215660,3101.5,3102.99,3097.39,3102.6,2140748.0
1765215720,3102.6,3107.49,3102.6,3106.28,845374.0
1765215780,3106.28,3106.46,3102.34,3102.35,367168.0
1765215840,3102.8,3104.79,3101.63,3104.34,304322.0
1765215900,3103.44,3103.85,3099.81,3100.57,530702.0
1765215960,3100.57,3102.74,3097.36,3102.73,749910.0
1765216020,3102.73,3102.74,3100.3,3102.0,357370.0
1765216080,3102.0,3103.51,3100.63,3100.63,569922.0
1765216140,3100.63,3103.27,3100.0,3101.7,585580.0
1765216200,3101.7,3105.26,3099.69,3102.95,705876.0
1765216260,3102.95,3102.96,3097.71,3099.43,591702.0
1765216320,3099.43,3107.53,3099.43,3107.11,528452.0
1765216380,3107.52,3112.93,3106.95,3107.34,2393328.0
1765216440,3107.46,3109.95,3106.52,3109.31,804610.0
1765216500,3109.3,3112.58,3109.3,3110.27,783658.0
1765216560,3111.0,3115.56,3109.92,3114.86,1288118.0
1765216620,3115.29,3120.21,3115.29,3120.03,3089630.0
1765216680,3120.03,3127.89,3119.79,3121.55,3609804.0
1765216740,3121.54,3121.55,3117.17,3119.19,1308176.0
1765216800,3119.19,3124.19,3118.19,3123.43,1455754.0
1765216860,3123.7,3123.7,3118.35,3119.87,778648.0
1765216920,3120.0,3121.99,3117.7,3117.7,1223928.0
1765216980,3117.7,3119.38,3113.13,3113.89,2006688.0
1765217040,3113.88,3117.26,3113.76,3116.44,501596.0
1765217100,3116.59,3122.47,3116.59,3121.2,1361088.0
1765217160,3121.49,3121.49,3115.72,3117.48,739234.0
1765217220,3117.65,3120.0,3116.9,3118.8,577322.0
1765217280,3118.79,3121.97,3116.43,3121.46,574670.0
1765217340,3121.46,3124.24,3120.89,3121.12,1101054.0
1765217400,3120.59,3121.57,3118.8,3119.34,665442.0
1765217460,3119.32,3122.56,3119.0,3121.48,919208.0
1765217520,3121.48,3121.78,3119.01,3121.7,605732.0
1765217580,3122.18,3124.38,3120.28,3123.78,372040.0
1765217640,3123.78,3124.74,3119.64,3119.84,895374.0
1765217700,3119.84,3124.39,3119.55,3123.9,1489064.0
1765217760,3123.89,3128.38,3122.4,3128.36,1328230.0
1765217820,3128.41,3130.88,3125.88,3126.15,3060670.0
1765217880,3126.16,3126.69,3121.84,3124.38,1134782.0
1765217940,3124.38,3128.41,3122.28,3128.4,446570.0
1765218000,3128.41,3131.01,3128.29,3130.25,2283138.0
1765218060,3130.23,3131.82,3127.26,3130.95,1688218.0
1765218120,3130.96,3131.76,3129.52,3130.88,526174.0
1765218180,3130.9,3131.0,3127.2,3130.0,1129918.0
1765218240,3129.88,3130.91,3124.01,3124.01,646912.0
1765218300,3124.26,3124.26,3122.54,3122.54,1125420.0
1765218360,3122.23,3123.47,3117.27,3119.99,2725002.0
1765218420,3119.98,3120.84,3116.0,3116.67,1272810.0
1765218480,3116.68,3117.47,3111.5,3112.79,1192872.0
1765218540,3113.03,3115.6,3111.22,3113.19,2181662.0
1765218600,3113.19,3113.19,3104.18,3108.08,3465236.0
1765218660,3108.07,3108.45,3105.0,3107.05,1284570.0
1765218720,3106.69,3106.69,3102.67,3102.95,1746422.0
1765218780,3102.95,3107.19,3102.95,3105.0,2966560.0
1765218840,3105.54,3106.0,3103.61,3105.39,720774.0
1765218900,3105.36,3106.82,3104.85,3106.57,784210.0
1765218960,3106.57,3113.24,3106.57,3112.57,827796.0
1765219020,3112.79,3114.0,3110.05,3111.94,557784.0
1765219080,3111.95,3113.84,3110.52,3113.84,502382.0
1765219140,3114.66,3116.53,3112.14,3114.66,658642.0
1765219200,3115.01,3115.58,3111.39,3113.46,397854.0
1765219260,3113.47,3114.08,3111.17,3112.52,280062.0
1765219320,3112.72,3113.45,3109.36,3110.29,305954.0
1765219380,3110.82,3113.07,3109.93,3112.24,375236.0
1765219440,3112.24,3118.08,3111.84,3118.08,588840.0
1765219500,3118.08,3125.98,3118.08,3123.99,2747120.0
1765219560,3124.0,3125.57,3120.12,3120.12,1482190.0
1765219620,3120.0,3121.3,3119.1,3119.23,882568.0
1765219680,3119.23,3119.23,3115.58,3116.71,664024.0
1765219740,3116.89,3117.81,3114.75,3116.31,370786.0
1765219800,3116.3,3119.12,3116.3,3118.83,335564.0
1765219860,3118.84,3118.84,3115.99,3116.0,270738.0
1765219920,3116.26,3117.68,3113.84,3115.44,776086.0
1765219980,3115.43,3115.44,3107.87,3107.88,782828.0
1765220040,3107.87,3107.88,3105.61,3107.45,745430.0
1765220100,3107.3,3107.77,3103.81,3105.14,1138714.0
1765220160,3105.16,3106.14,3097.42,3097.43,3978194.0
1765220220,3097.42,3098.03,3089.0,3090.09,6266804.0
1765220280,3089.6,3089.77,3075.11,3086.2,17235266.0
1765220340,3086.19,3091.66,3084.15,3091.2,3775760.0
1765220400,3090.91,3094.73,3089.82,3094.61,3107668.0
1765220460,3095.7,3096.0,3091.72,3093.1,2963502.0
1765220520,3093.1,3095.59,3088.39,3093.4,1852104.0
1765220580,3093.4,3094.78,3090.1,3094.77,1130842.0
1765220640,3094.77,3100.29,3093.29,3100.28,1129612.0
1765220700,3100.28,3104.05,3099.28,3104.05,3526888.0
1765220760,3104.11,3108.27,3102.87,3106.99,3900480.0
1765220820,3107.77,3109.24,3106.05,3107.3,1920882.0
1765220880,3107.16,3108.12,3103.4,3104.46,1390096.0
1765220940,3104.56,3108.0,3104.46,3107.31,681050.0
1765221000,3107.28,3109.83,3103.44,3104.91,2101642.0
1765221060,3104.29,3104.44,3099.35,3100.86,1003190.0
1765221120,3100.85,3100.85,3097.19,3099.99,1114766.0
1765221180,3100.0,3102.0,3099.99,3101.19,582214.0
1765221240,3101.2,3103.56,3101.06,3103.0,498556.0
1765221300,3103.0,3107.09,3102.16,3102.8,1288860.0
1765221360,3102.8,3103.0,3097.67,3100.11,1542536.0
1765221420,3100.27,3102.73,3097.95,3102.73,463292.0
1765221480,3102.73,3104.27,3102.05,3103.68,461644.0
1765221540,3104.0,3107.1,3103.87,3104.85,2177996.0
1765221600,3104.85,3106.99,3104.85,3106.99,1133670.0
1765221660,3106.99,3109.27,3104.59,3106.86,935344.0
1765221720,3107.4,3109.54,3105.6,3107.57,629316.0
1765221780,3107.56,3108.12,3104.31,3104.58,1124776.0
1765221840,3104.58,3104.58,3101.15,3104.25,1151970.0
1765221900,3104.25,3108.0,3104.25,3107.9,521534.0
1765221960,3107.9,3109.0,3106.01,3107.7,369542.0
1765222020,3108.4,3113.14,3108.4,3111.86,1028414.0
1765222080,3111.86,3113.66,3109.26,3110.42,740972.0
1765222140,3110.01,3113.8,3109.32,3112.73,449072.0
1765222200,3112.46,3114.9,3110.12,3114.6,724116.0
1765222260,3114.6,3116.11,3111.55,3114.56,889814.0
1765222320,3114.55,3119.61,3113.58,3118.55,1183532.0
1765222380,3118.51,3121.88,3117.6,3117.6,1331452.0
1765222440,3117.85,3119.75,3115.81,3117.75,1015790.0
1765222500,3117.73,3119.47,3116.35,3118.81,834288.0
1765222560,3118.8,3118.8,3114.25,3116.42,562784.0
1765222620,3116.42,3120.7,3116.42,3119.69,623270.0
1765222680,3120.31,3120.31,3117.19,3117.24,483516.0
1765222740,3117.4,3119.29,3114.6,3115.68,314990.0
1765222800,3115.68,3116.08,3112.78,3113.82,1363648.0
1765222860,3113.9,3116.18,3111.77,3112.78,928968.0
1765222920,3112.78,3114.34,3111.21,3111.26,318584.0
1765222980,3111.22,3112.91,3110.73,3112.75,559952.0
1765223040,3112.75,3115.49,3112.75,3114.0,257380.0
1765223100,3114.36,3115.31,3113.39,3115.0,276380.0
1765223160,3113.85,3116.79,3113.26,3116.01,375952.0
1765223220,3116.15,3116.79,3111.7,3112.59,331778.0
1765223280,3112.89,3116.53,3111.95,3115.68,261118.0
1765223340,3115.68,3121.78,3115.68,3121.78,485744.0
1765223400,3122.0,3123.75,3120.0,3120.0,840750.0
1765223460,3119.82,3123.0,3119.82,3122.81,498544.0
1765223520,3122.8,3124.45,3120.61,3122.98,596822.0
1765223580,3122.99,3126.0,3122.98,3125.15,914388.0
1765223640,3125.76,3127.2,3123.95,3124.35,448730.0
1765223700,3124.35,3124.72,3122.32,3122.38,613564.0
1765223760,3122.38,3122.97,3121.55,3122.18,716896.0
1765223820,3122.19,3122.53,3116.93,3117.32,1380932.0
1765223880,3117.04,3118.39,3114.96,3114.96,441806.0
1765223940,3114.84,3117.56,3113.34,3117.56,486620.0
1765224000,3117.55,3124.05,3117.2,3122.42,1445418.0
1765224060,3122.42,3124.02,3119.86,3122.52,1310182.0
1765224120,3122.52,3124.99,3121.32,3124.59,1007222.0
1765224180,3124.59,3131.0,3124.59,3127.32,2951020.0
1765224240,3127.62,3128.16,3125.17,3125.18,778866.0
1765224300,3125.18,3126.69,3123.75,3126.69,790382.0
1765224360,3126.47,3130.2,3125.62,3129.72,630478.0
1765224420,3130.7,3134.47,3130.06,3132.06,2931716.0
1765224480,3132.05,3133.2,3130.51,3133.19,999566.0
1765224540,3133.2,3134.19,3130.51,3130.51,1670880.0
1765224600,3130.51,3131.76,3127.58,3129.99,710008.0
1765224660,3129.98,3132.94,3129.98,3130.3,731542.0
1765224720,3130.3,3132.58,3126.66,3127.2,1089600.0
1765224780,3127.19,3129.46,3127.19,3128.06,527298.0
1765224840,3128.06,3128.06,3125.88,3126.99,801698.0
1765224900,3126.99,3127.59,3123.64,3126.36,1304720.0
1765224960,3126.37,3127.86,3124.6,3126.76,497802.0
1765225020,3126.84,3127.56,3124.79,3125.02,427702.0
1765225080,3125.03,3126.89,3123.8,3126.74,312210.0
1765225140,3126.74,3132.32,3126.74,3130.92,627344.0
1765225200,3130.93,3131.15,3127.72,3128.58,634030.0
1765225260,3128.58,3129.39,3127.32,3127.99,453348.0
1765225320,3128.0,3130.12,3127.53,3127.54,434740.0
1765225380,3127.9,3131.08,3126.05,3131.08,390494.0
1765225440,3131.39,3132.01,3129.95,3132.01,594628.0
1765225500,3131.49,3134.0,3128.19,3128.65,706186.0
1765225560,3128.66,3129.61,3125.84,3129.12,671440.0
1765225620,3129.12,3129.91,3126.9,3128.33,234310.0
1765225680,3128.16,3128.16,3126.72,3127.5,178004.0
1765225740,3127.5,3129.0,3125.84,3125.84,255532.0
1765225800,3125.73,3126.25,3120.06,3120.06,1130808.0
1765225860,3120.07,3124.44,3120.0,3124.08,912790.0
1765225920,3124.08,3126.24,3123.3,3125.83,443050.0
1765225980,3125.83,3128.99,3125.83,3126.22,504890.0
1765226040,3126.21,3126.22,3121.61,3122.09,291284.0
1765226100,3122.08,3123.44,3120.76,3123.0,536410.0
1765226160,3122.99,3125.55,3121.5,3124.8,570746.0
1765226220,3124.8,3126.9,3124.3,3126.89,529054.0
1765226280,3126.89,3127.6,3125.0,3127.6,293112.0
1765226340,3128.0,3128.0,3125.6,3125.83,282414.0
1765226400,3125.83,3127.04,3123.63,3127.03,459788.0
1765226460,3127.04,3127.06,3124.96,3127.06,281478.0
1765226520,3127.06,3128.0,3125.86,3127.2,289990.0
1765226580,3127.19,3129.22,3125.69,3128.72,437598.0
1765226640,3128.73,3128.73,3125.56,3127.31,332444.0
1765226700,3127.55,3127.87,3125.44,3126.52,381104.0
1765226760,3127.04,3129.0,3125.27,3128.67,622810.0
1765226820,3128.99,3130.37,3127.88,3128.65,392310.0
1765226880,3128.65,3128.65,3123.64,3126.22,499704.0
1765226940,3126.23,3127.36,3125.86,3126.79,317004.0
1765227000,3128.77,3132.37,3127.35,3131.35,1136642.0
1765227060,3131.12,3131.12,3127.55,3130.97,337188.0
1765227120,3131.52,3132.92,3129.12,3132.84,352136.0
1765227180,3133.33,3145.8,3130.72,3141.29,10404848.0
1765227240,3141.77,3142.61,3138.3,3139.31,1515518.0
1765227300,3139.78,3139.78,3133.98,3135.85,1232706.0
1765227360,3136.0,3138.99,3135.73,3136.65,535480.0
1765227420,3136.65,3136.94,3131.77,3132.48,1347324.0
1765227480,3132.7,3133.39,3128.4,3130.8,1246204.0
1765227540,3131.19,3134.78,3131.1,3134.29,1160724.0
1765227600,3134.61,3134.61,3128.56,3128.67,859984.0
1765227660,3128.58,3130.25,3127.11,3130.07,860502.0
1765227720,3130.07,3130.82,3128.15,3130.21,1089490.0
1765227780,3130.21,3133.73,3130.2,3131.54,631646.0
1765227840,3131.56,3133.41,3130.43,3133.41,328458.0
1765227900,3133.41,3139.47,3131.31,3135.63,1599646.0
1765227960,3135.64,3140.46,3135.15,3139.29,780192.0
1765228020,3139.68,3139.99,3133.8,3135.97,546654.0
1765228080,3135.89,3137.3,3134.89,3136.29,430454.0
1765228140,3136.28,3137.0,3135.0,3135.18,171924.0
1765228200,3135.18,3135.18,3133.43,3133.98,664320.0
1765228260,3133.67,3134.72,3132.1,3134.06,836684.0
1765228320,3134.06,3135.39,3133.6,3133.91,289780.0
1765228380,3133.31,3133.31,3129.43,3130.06,463492.0
1765228440,3130.06,3130.06,3125.85,3127.08,803398.0
1765228500,3127.08,3128.2,3126.55,3128.19,478892.0
1765228560,3128.2,3128.2,3125.84,3126.71,365464.0
1765228620,3126.71,3127.05,3125.33,3126.97,239924.0
1765228680,3126.96,3129.5,3126.96,3128.62,268424.0
1765228740,3128.63,3129.59,3127.71,3129.59,151108.0
1765228800,3129.44,3130.36,3128.99,3128.99,207772.0
1765228860,3128.99,3131.09,3128.0,3130.48,249074.0
1765228920,3130.48,3131.46,3129.51,3129.52,159880.0
1765228980,3129.92,3131.9,3128.9,3130.74,192060.0
1765229040,3130.75,3131.78,3129.49,3131.78,329372.0
1765229100,3131.77,3132.25,3129.93,3129.93,261120.0
1765229160,3129.93,3130.78,3129.49,3129.62,180226.0
1765229220,3129.61,3130.98,3128.0,3130.97,184370.0
1765229280,3130.97,3134.92,3130.97,3134.53,351152.0
1765229340,3134.54,3139.01,3133.75,3135.63,2275554.0
1765229400,3135.62,3151.62,3135.62,3144.7,6907110.0
1765229460,3144.69,3149.08,3142.72,3146.03,1665896.0
1765229520,3146.03,3146.49,3142.3,3142.71,840458.0
1765229580,3142.56,3146.88,3142.56,3144.1,1155484.0
1765229640,3144.23,3146.83,3141.07,3141.08,2900918.0
1765229700,3140.51,3141.59,3139.18,3139.7,723804.0
1765229760,3139.71,3141.39,3138.6,3140.55,324438.0
1765229820,3140.76,3141.86,3138.4,3138.57,260700.0
1765229880,3138.56,3138.83,3135.71,3136.51,893010.0
1765229940,3136.5,3136.51,3132.86,3134.01,1236250.0
1765230000,3134.01,3136.37,3133.35,3135.73,534840.0
1765230060,3135.73,3137.68,3135.21,3137.68,371912.0
1765230120,3137.68,3138.89,3137.49,3137.5,333092.0
1765230180,3137.5,3140.92,3136.99,3140.91,1117742.0
1765230240,3140.92,3142.37,3140.62,3141.18,481376.0
1765230300,3141.52,3143.93,3141.52,3142.67,434244.0
1765230360,3142.31,3142.96,3141.53,3141.53,332274.0
1765230420,3141.53,3141.53,3137.21,3137.69,629710.0
1765230480,3137.48,3138.01,3137.25,3137.26,123344.0
1765230540,3137.26,3140.58,3137.25,3140.44,354448.0
1765230600,3140.44,3145.2,3140.14,3143.41,960026.0
1765230660,3143.41,3143.63,3141.03,3142.83,303442.0
1765230720,3142.82,3142.83,3141.42,3141.64,196054.0
1765230780,3141.64,3146.27,3141.63,3146.05,2203552.0
1765230840,3146.06,3147.0,3145.32,3145.32,1149328.0
1765230900,3145.33,3145.33,3144.0,3144.54,195886.0
1765230960,3144.54,3146.0,3144.02,3145.72,331730.0
1765231020,3145.72,3146.0,3145.71,3145.99,157556.0
1765231080,3145.99,3147.07,3145.99,3147.0,621248.0
1765231140,3146.99,3147.0,3144.75,3144.76,258534.0
1765231200,3144.9,3146.0,3143.16,3143.22,785178.0
1765231260,3143.22,3143.55,3141.22,3141.22,417518.0
1765231320,3141.23,3141.26,3139.82,3139.89,512122.0
1765231380,3139.9,3143.98,3139.89,3142.27,413184.0
1765231440,3142.26,3142.9,3140.1,3142.22,383420.0
1765231500,3142.22,3142.23,3140.0,3140.22,141054.0
1765231560,3141.12,3141.12,3139.67,3139.67,471784.0
1765231620,3139.68,3140.59,3139.67,3140.37,627650.0
1765231680,3140.26,3140.27,3139.46,3139.46,145102.0
1765231740,3139.22,3139.22,3137.0,3137.01,458996.0
1765231800,3137.01,3137.11,3134.06,3136.12,652034.0
1765231860,3136.11,3136.58,3136.0,3136.0,190372.0
1765231920,3136.01,3138.31,3136.0,3138.14,352458.0
1765231980,3138.13,3138.13,3131.94,3131.94,613388.0
1765232040,3131.94,3132.36,3128.66,3131.23,2173248.0
1765232100,3131.23,3133.49,3131.22,3132.65,685160.0
1765232160,3132.65,3133.82,3132.58,3133.2,311940.0
1765232220,3133.67,3134.95,3133.3,3133.89,313998.0
1765232280,3133.5,3133.5,3132.19,3133.01,181094.0
1765232340,3133.02,3133.02,3131.41,3132.22,145512.0
1765232400,3131.86,3132.22,3131.26,3131.26,104772.0
1765232460,3131.26,3132.51,3131.26,3131.72,336420.0
1765232520,3131.71,3132.16,3130.4,3132.15,175506.0
1765232580,3132.15,3132.15,3130.88,3131.31,112762.0
1765232640,3131.3,3131.9,3131.3,3131.83,143562.0
1765232700,3131.83,3131.84,3130.31,3130.32,426538.0
1765232760,3130.31,3130.32,3127.22,3127.95,487596.0
1765232820,3128.06,3130.0,3127.95,3128.14,318312.0
1765232880,3128.14,3128.76,3127.64,3128.58,320282.0
1765232940,3128.58,3130.18,3128.43,3129.13,390832.0
1765233000,3129.13,3129.8,3125.65,3126.21,805670.0
1765233060,3126.22,3126.65,3125.73,3126.64,254862.0
1765233120,3126.71,3129.8,3126.7,3129.8,177292.0
1765233180,3129.8,3130.34,3129.16,3130.33,314360.0
1765233240,3130.34,3130.34,3123.05,3123.05,727364.0
1765233300,3123.17,3124.92,3123.14,3123.14,1163670.0
1765233360,3123.14,3123.16,3119.14,3122.29,2321080.0
1765233420,3122.28,3124.69,3121.74,3124.4,840310.0
1765233480,3124.39,3124.6,3123.09,3123.09,225324.0
1765233540,3122.89,3123.99,3122.89,3123.98,216840.0
1765233600,3123.99,3124.25,3122.95,3123.86,312368.0
1765233660,3123.86,3124.14,3123.86,3123.87,270228.0
1765233720,3123.87,3123.87,3123.05,3123.06,121994.0
1765233780,3123.05,3123.06,3122.11,3122.12,177246.0
1765233840,3122.11,3123.98,3122.11,3123.4,186444.0
1765233900,3123.4,3127.75,3123.39,3127.67,355912.0
1765233960,3127.66,3127.67,3127.08,3127.08,207792.0
1765234020,3127.08,3129.9,3127.08,3129.86,568338.0
1765234080,3129.73,3134.42,3129.71,3131.92,985966.0
1765234140,3131.79,3131.8,3130.0,3130.68,644888.0
1765234200,3130.84,3132.57,3130.12,3130.14,1395928.0
1765234260,3130.12,3130.12,3126.87,3126.87,169616.0
1765234320,3126.88,3126.88,3125.9,3126.54,360020.0
1765234380,3126.54,3126.54,3126.09,3126.1,60310.0
1765234440,3126.1,3128.31,3126.1,3127.64,204826.0
1765234500,3127.64,3127.64,3125.68,3125.68,121988.0
1765234560,3125.68,3126.84,3124.48,3126.66,308006.0
1765234620,3126.67,3127.61,3126.66,3127.59,69448.0
1765234680,3127.59,3128.0,3126.73,3128.0,164970.0
1765234740,3128.0,3129.44,3128.0,3128.65,179868.0
1765234800,3128.65,3132.0,3128.21,3130.02,599854.0
1765234860,3130.0,3130.02,3128.04,3129.49,471822.0
1765234920,3129.49,3132.88,3129.49,3131.53,377974.0
1765234980,3131.64,3133.82,3130.48,3132.04,682792.0
1765235040,3132.0,3134.43,3132.0,3133.03,306174.0
1765235100,3132.66,3135.61,3132.38,3132.47,738004.0
1765235160,3132.47,3133.01,3129.55,3132.39,411506.0
1765235220,3132.38,3132.39,3130.11,3131.95,264702.0
1765235280,3132.42,3133.96,3130.98,3133.5,362388.0
1765235340,3133.31,3133.5,3130.61,3131.14,220774.0
1765235400,3131.15,3131.45,3129.01,3129.76,261984.0
1765235460,3129.82,3129.82,3127.8,3128.77,469956.0
1765235520,3128.77,3130.6,3126.38,3126.61,437430.0
1765235580,3126.61,3126.62,3124.71,3124.92,358480.0
1765235640,3124.92,3126.16,3124.79,3126.1,390308.0
1765235700,3126.1,3127.52,3126.05,3126.45,252838.0
1765235760,3126.45,3128.0,3125.44,3125.69,208802.0
1765235820,3125.69,3125.7,3123.49,3123.82,355648.0
1765235880,3123.82,3125.27,3123.82,3125.1,169710.0
1765235940,3124.41,3125.17,3121.24,3121.79,692772.0
1765236000,3122.26,3122.65,3116.66,3117.13,1724238.0
1765236060,3117.11,3120.66,3116.23,3119.46,794330.0
1765236120,3119.46,3119.47,3117.87,3118.61,373606.0
1765236180,3118.6,3118.74,3116.78,3117.87,271378.0
1765236240,3117.87,3117.87,3116.49,3117.54,898146.0
1765236300,3117.53,3117.82,3115.2,3116.78,915852.0
1765236360,3116.78,3117.4,3111.65,3115.1,1766042.0
1765236420,3115.1,3118.5,3115.1,3118.39,676338.0
1765236480,3118.39,3121.64,3118.39,3121.64,685810.0
1765236540,3121.64,3123.79,3121.45,3123.59,587352.0
1765236600,3123.36,3126.96,3122.2,3125.49,662442.0
1765236660,3125.49,3127.0,3125.07,3125.07,493520.0
1765236720,3125.07,3126.01,3124.02,3124.32,279066.0
1765236780,3123.68,3126.32,3123.66,3125.97,765040.0
1765236840,3126.15,3126.15,3122.06,3122.06,220302.0
1765236900,3122.07,3122.07,3119.54,3120.77,446926.0
1765236960,3120.47,3122.48,3120.45,3122.08,239708.0
1765237020,3122.08,3125.0,3122.08,3124.92,151684.0
1765237080,3124.91,3124.91,3122.99,3123.5,173200.0
1765237140,3123.49,3123.87,3122.91,3123.4,153422.0
1765237200,3123.51,3125.7,3123.48,3125.69,209154.0
1765237260,3125.7,3125.7,3124.0,3124.55,344652.0
1765237320,3124.55,3125.61,3124.54,3124.69,104096.0
1765237380,3124.85,3124.86,3123.61,3123.75,269272.0
1765237440,3123.75,3123.76,3123.18,3123.18,45294.0
1765237500,3123.19,3124.92,3122.03,3124.15,345704.0
1765237560,3124.15,3125.15,3123.09,3124.17,135214.0
1765237620,3124.17,3125.53,3123.55,3123.72,170884.0
1765237680,3123.8,3123.81,3122.14,3123.79,150270.0
1765237740,3124.0,3124.84,3123.78,3124.84,904046.0
1765237800,3124.84,3125.61,3124.83,3125.24,102382.0
1765237860,3125.24,3125.68,3124.4,3124.72,167808.0
1765237920,3124.71,3124.72,3123.57,3124.38,127520.0
1765237980,3124.38,3125.09,3121.77,3122.89,478626.0
1765238040,3122.9,3125.18,3122.9,3124.08,136454.0
1765238100,3124.08,3124.37,3122.25,3122.25,107430.0
1765238160,3122.25,3122.38,3121.55,3122.07,175362.0
1765238220,3122.08,3123.34,3122.07,3122.78,113728.0
1765238280,3122.77,3123.79,3122.77,3123.15,192646.0
1765238340,3123.15,3123.15,3122.08,3123.15,155296.0
1765238400,3123.15,3123.4,3121.04,3121.05,686938.0
1765238460,3121.09,3124.99,3121.0,3124.56,296068.0
1765238520,3124.55,3124.89,3124.19,3124.55,178696.0
1765238580,3124.55,3124.55,3121.31,3123.99,829976.0
1765238640,3124.15,3124.82,3123.0,3124.01,212828.0
1765238700,3124.01,3128.37,3124.01,3127.01,960210.0
1765238760,3127.0,3127.63,3125.34,3127.62,412228.0
1765238820,3126.96,3128.41,3125.0,3125.42,1360002.0
1765238880,3125.42,3127.87,3125.42,3127.44,346002.0
1765238940,3127.44,3127.45,3124.38,3124.83,222354.0
1765239000,3124.83,3129.16,3124.56,3127.94,788976.0
1765239060,3127.94,3128.4,3127.0,3128.39,487380.0
1765239120,3128.39,3129.61,3127.84,3128.51,680736.0
1765239180,3128.51,3129.68,3128.5,3129.06,233044.0
1765239240,3129.07,3129.71,3128.93,3129.71,185130.0
1765239300,3129.71,3131.0,3128.31,3131.0,862322.0
1765239360,3131.17,3132.17,3129.76,3131.26,893822.0
1765239420,3131.25,3134.0,3131.22,3132.1,1070710.0
1765239480,3132.1,3137.51,3132.1,3137.51,881732.0
1765239540,3137.5,3140.0,3136.17,3137.75,1798566.0
1765239600,3137.76,3141.37,3137.75,3140.49,1680218.0
1765239660,3140.15,3141.78,3138.43,3141.78,1172998.0
1765239720,3141.63,3141.88,3136.04,3136.16,689336.0
1765239780,3136.04,3137.01,3135.52,3136.03,418492.0
1765239840,3136.03,3136.85,3135.06,3136.0,633520.0
1765239900,3136.0,3136.6,3135.11,3135.95,447550.0
1765239960,3135.94,3136.89,3134.86,3135.85,540416.0
1765240020,3135.85,3136.73,3134.77,3136.72,839940.0
1765240080,3136.72,3136.73,3135.41,3135.9,327028.0
1765240140,3136.0,3136.0,3133.99,3134.0,419434.0
1765240200,3133.77,3133.98,3131.45,3131.45,522854.0
1765240260,3131.66,3131.93,3127.19,3127.2,1289608.0
1765240320,3127.2,3127.2,3117.06,3119.99,3306900.0
1765240380,3119.99,3121.53,3118.26,3118.92,2210382.0
1765240440,3119.42,3120.56,3116.0,3118.51,1570466.0
1765240500,3118.51,3126.92,3118.51,3125.77,1178580.0
1765240560,3125.76,3126.34,3123.7,3125.85,972808.0
1765240620,3125.85,3126.62,3124.84,3125.29,386338.0
1765240680,3125.29,3125.67,3124.9,3125.22,217400.0
1765240740,3125.22,3125.67,3123.75,3124.32,512868.0
1765240800,3124.31,3124.32,3119.7,3120.29,644558.0
1765240860,3120.28,3120.99,3118.88,3119.81,518490.0
1765240920,3120.16,3124.25,3120.15,3123.93,703562.0
1765240980,3123.93,3123.94,3121.0,3121.01,411126.0
1765241040,3121.0,3121.76,3120.0,3120.92,432278.0
1765241100,3120.92,3124.18,3120.92,3122.2,320916.0
1765241160,3122.2,3122.2,3118.0,3118.0,368348.0
1765241220,3118.01,3120.17,3117.0,3119.17,575992.0
1765241280,3119.0,3119.55,3117.42,3118.39,290732.0
1765241340,3118.39,3120.22,3117.36,3117.46,345738.0
1765241400,3117.5,3123.5,3116.53,3121.47,896610.0
1765241460,3121.33,3122.66,3120.82,3121.2,568268.0
1765241520,3120.96,3121.12,3114.66,3115.01,1187846.0
1765241580,3113.77,3115.28,3112.98,3113.82,1913028.0
1765241640,3114.12,3114.79,3112.86,3113.48,800100.0
1765241700,3113.48,3119.86,3113.48,3118.63,2076522.0
1765241760,3118.64,3118.64,3117.14,3118.09,438344.0
1765241820,3118.09,3119.22,3118.08,3119.21,252038.0
1765241880,3119.21,3119.22,3117.1,3118.06,345836.0
1765241940,3118.06,3118.53,3117.65,3118.35,262606.0
1765242000,3118.35,3118.56,3115.65,3115.65,372230.0
1765242060,3115.65,3119.88,3115.65,3119.38,1003506.0
1765242120,3119.6,3122.35,3114.69,3114.69,1591364.0
1765242180,3114.31,3114.31,3110.21,3111.29,1804842.0
1765242240,3111.49,3112.67,3103.49,3111.16,4583730.0
1765242300,3111.68,3117.12,3111.31,3117.12,1432190.0
1765242360,3117.7,3121.31,3114.35,3114.5,1250992.0
1765242420,3113.82,3113.89,3110.14,3110.71,1355250.0
1765242480,3110.25,3113.81,3110.25,3110.81,674412.0
1765242540,3110.8,3112.25,3109.47,3111.99,806542.0
1765242600,3111.99,3113.29,3110.75,3111.34,252890.0
1765242660,3111.81,3114.14,3111.8,3114.09,590112.0
1765242720,3114.09,3114.9,3113.13,3114.83,167608.0
1765242780,3114.98,3114.98,3113.58,3114.31,151910.0
1765242840,3114.3,3116.35,3114.3,3114.5,310986.0
1765242900,3114.14,3114.51,3111.01,3113.27,419828.0
1765242960,3113.3,3115.96,3113.03,3115.95,331552.0
1765243020,3115.59,3118.76,3114.52,3118.75,387964.0
1765243080,3119.14,3119.99,3116.44,3116.84,544210.0
1765243140,3117.4,3117.78,3116.44,3117.0,218914.0
1765243200,3117.01,3118.11,3116.0,3116.89,192578.0
1765243260,3116.9,3118.1,3116.01,3117.59,118652.0
1765243320,3117.58,3118.09,3115.63,3117.89,118198.0
1765243380,3117.9,3120.65,3116.68,3119.81,292944.0
1765243440,3119.8,3120.91,3118.12,3119.92,225436.0
1765243500,3119.92,3123.0,3119.92,3120.91,733906.0
1765243560,3120.9,3120.91,3117.61,3120.09,214418.0
1765243620,3119.64,3119.65,3117.09,3117.1,285312.0
1765243680,3117.01,3117.02,3110.17,3110.17,487198.0
1765243740,3110.17,3111.24,3108.05,3108.06,1215578.0
1765243800,3108.05,3109.02,3106.66,3106.66,773042.0
1765243860,3106.71,3111.5,3106.08,3108.52,967882.0
1765243920,3108.53,3111.41,3107.75,3109.9,608982.0
1765243980,3109.89,3109.9,3101.0,3101.0,2293952.0
1765244040,3100.77,3105.62,3100.32,3105.34,2651354.0
1765244100,3105.34,3109.24,3105.01,3106.94,1587552.0
1765244160,3106.93,3107.4,3105.27,3106.88,525292.0
1765244220,3106.87,3106.87,3102.33,3103.33,1255770.0
1765244280,3103.33,3106.63,3101.92,3106.63,679586.0
1765244340,3105.33,3110.99,3104.41,3110.4,810552.0
1765244400,3110.39,3112.28,3108.54,3109.76,462372.0
1765244460,3109.75,3109.76,3105.45,3105.46,866932.0
1765244520,3105.46,3107.93,3105.0,3107.14,378616.0
1765244580,3107.13,3107.42,3105.32,3105.32,160014.0
1765244640,3105.98,3107.0,3105.64,3106.19,229538.0
1765244700,3106.46,3108.21,3105.6,3108.17,367052.0
1765244760,3108.17,3108.62,3105.81,3105.82,247336.0
1765244820,3105.82,3106.48,3104.01,3105.79,371286.0
1765244880,3106.1,3107.46,3104.33,3104.33,356416.0
1765244940,3104.34,3104.34,3102.0,3103.3,731300.0
1765245000,3103.91,3106.25,3103.63,3105.17,899198.0
1765245060,3105.28,3105.28,3102.65,3104.6,695004.0
1765245120,3104.59,3105.5,3103.35,3103.74,230662.0
1765245180,3103.75,3103.81,3097.2,3099.75,3120840.0
1765245240,3099.41,3104.24,3099.41,3104.24,975236.0
1765245300,3104.28,3106.82,3104.0,3105.77,565932.0
1765245360,3105.77,3106.0,3103.86,3105.01,822334.0
1765245420,3105.01,3105.27,3103.0,3104.14,711478.0
1765245480,3104.13,3105.5,3103.44,3105.5,555904.0
1765245540,3105.49,3106.55,3105.1,3105.84,346266.0
1765245600,3105.84,3106.81,3104.92,3106.77,358532.0
1765245660,3106.99,3107.48,3105.0,3105.79,432776.0
1765245720,3105.78,3108.8,3105.78,3108.19,845628.0
1765245780,3108.19,3113.25,3108.18,3112.88,870508.0
1765245840,3112.87,3114.66,3111.66,3113.82,763176.0
1765245900,3113.52,3113.82,3112.33,3112.33,471780.0
1765245960,3112.33,3114.26,3112.15,3112.97,394178.0
1765246020,3113.47,3113.68,3110.05,3110.07,243558.0
1765246080,3110.07,3110.07,3105.73,3108.14,796200.0
1765246140,3108.14,3108.14,3107.01,3107.71,164042.0
1765246200,3107.78,3109.36,3107.78,3107.8,391566.0
1765246260,3107.8,3108.84,3107.34,3107.71,220348.0
1765246320,3107.0,3107.05,3105.82,3106.11,574008.0
1765246380,3106.1,3108.01,3105.22,3108.01,418532.0
1765246440,3108.01,3108.01,3101.86,3102.91,1684372.0
1765246500,3102.59,3106.37,3101.87,3105.27,1413546.0
1765246560,3105.27,3105.78,3104.06,3104.61,273112.0
1765246620,3104.62,3107.35,3104.29,3106.41,878680.0
1765246680,3106.4,3110.58,3106.4,3110.2,606592.0
1765246740,3110.43,3110.43,3107.91,3107.97,487754.0
1765246800,3107.97,3109.38,3107.96,3108.97,179196.0
1765246860,3108.96,3108.97,3107.95,3108.61,197732.0
1765246920,3108.61,3108.61,3106.38,3106.39,224832.0
1765246980,3106.38,3108.64,3106.38,3107.01,167086.0
1765247040,3107.01,3107.01,3104.28,3104.28,726246.0
1765247100,3104.28,3106.73,3104.0,3106.38,746884.0
1765247160,3106.39,3107.46,3105.31,3107.45,198162.0
1765247220,3108.08,3111.0,3107.64,3110.8,521638.0
1765247280,3110.8,3110.8,3108.06,3109.76,163976.0
1765247340,3109.76,3112.65,3109.75,3109.79,536532.0
1765247400,3109.78,3112.0,3109.31,3110.85,243558.0
1765247460,3110.23,3110.23,3107.4,3110.19,275368.0
1765247520,3110.19,3110.19,3108.62,3108.62,282940.0
1765247580,3108.44,3109.55,3105.2,3106.88,818532.0
1765247640,3106.88,3107.17,3104.2,3105.6,235434.0
1765247700,3105.85,3107.22,3105.85,3106.1,192902.0
1765247760,3106.11,3108.4,3105.58,3108.3,293866.0
1765247820,3108.31,3108.31,3106.79,3106.8,366218.0
1765247880,3106.63,3106.64,3103.82,3104.49,268768.0
1765247940,3104.49,3106.04,3103.0,3103.01,381652.0
1765248000,3103.01,3106.37,3101.49,3105.56,5925324.0
1765248060,3105.17,3106.82,3103.13,3106.49,747012.0
1765248120,3106.81,3107.0,3103.6,3103.6,1009762.0
1765248180,3103.6,3106.74,3103.28,3106.03,1212928.0
1765248240,3106.27,3106.36,3105.02,3106.26,231114.0
1765248300,3106.58,3107.7,3105.99,3107.69,327910.0
1765248360,3107.7,3108.76,3106.92,3107.54,336352.0
1765248420,3107.64,3108.28,3106.08,3107.07,276286.0
1765248480,3107.07,3108.47,3106.88,3108.46,232092.0
1765248540,3108.47,3112.56,3108.46,3110.4,549522.0
1765248600,3110.39,3110.4,3106.21,3106.21,271214.0
1765248660,3106.22,3108.72,3106.21,3108.72,175720.0
1765248720,3108.71,3108.72,3106.43,3107.04,281950.0
1765248780,3107.04,3107.05,3105.66,3105.66,172450.0
1765248840,3105.65,3106.8,3102.0,3102.0,851828.0
1765248900,3102.0,3104.22,3102.0,3102.52,2829780.0
1765248960,3102.51,3102.52,3100.36,3101.8,1643600.0
1765249020,3101.8,3101.8,3100.02,3100.44,1713352.0
1765249080,3100.44,3103.65,3099.0,3099.03,2800716.0
1765249140,3099.03,3100.0,3096.39,3096.98,3414334.0
1765249200,3096.98,3098.36,3096.17,3097.55,1594950.0
1765249260,3097.53,3101.5,3094.47,3100.74,3307394.0
1765249320,3100.73,3102.65,3100.73,3100.78,1319110.0
1765249380,3100.79,3100.79,3098.0,3098.01,1306034.0
1765249440,3098.01,3102.86,3098.01,3102.63,745534.0
1765249500,3102.64,3102.64,3100.95,3101.52,247208.0
1765249560,3101.26,3103.68,3100.0,3100.0,712744.0
1765249620,3100.01,3102.53,3098.9,3101.99,680494.0
1765249680,3102.0,3102.27,3099.26,3099.72,277712.0
1765249740,3099.66,3101.27,3099.35,3100.54,257364.0
1765249800,3100.53,3101.06,3100.28,3100.76,284030.0
1765249860,3100.76,3100.76,3099.0,3099.55,567298.0
1765249920,3099.55,3100.0,3098.65,3099.84,542310.0
1765249980,3099.84,3099.84,3098.95,3099.57,291846.0
1765250040,3099.72,3100.05,3097.42,3098.01,1951760.0
1765250100,3098.01,3100.12,3098.01,3100.05,562620.0
1765250160,3100.05,3100.05,3097.71,3097.86,198932.0
1765250220,3097.86,3100.59,3097.21,3099.01,662248.0
1765250280,3099.01,3099.01,3095.19,3095.41,1761584.0
1765250340,3095.41,3096.12,3092.0,3092.0,3564542.0
1765250400,3092.01,3093.77,3090.76,3091.18,2151592.0
1765250460,3091.19,3093.34,3089.91,3092.5,4312964.0
1765250520,3092.49,3094.39,3091.75,3092.09,3633072.0
1765250580,3092.2,3094.87,3092.2,3094.0,2341342.0
1765250640,3093.99,3102.42,3093.99,3102.31,5215618.0
1765250700,3102.82,3103.06,3100.53,3100.73,1212272.0
1765250760,3100.74,3101.02,3099.0,3100.04,1250710.0
1765250820,3100.04,3100.27,3099.47,3100.26,1609048.0
1765250880,3100.27,3100.99,3093.9,3100.48,3163574.0
1765250940,3100.47,3100.57,3100.0,3100.3,544296.0
1765251000,3100.31,3102.17,3100.3,3101.54,478796.0
1765251060,3101.55,3101.88,3098.95,3100.81,794884.0
1765251120,3100.8,3107.24,3100.41,3106.78,2599478.0
1765251180,3106.78,3111.03,3105.0,3109.81,3068026.0
1765251240,3109.51,3116.34,3108.25,3113.31,5312238.0
1765251300,3113.31,3116.86,3113.03,3115.49,5644894.0
1765251360,3115.48,3115.49,3113.08,3113.21,849406.0
1765251420,3113.21,3118.42,3112.16,3118.15,3487400.0
1765251480,3118.15,3119.98,3117.41,3119.21,2360948.0
1765251540,3118.64,3119.27,3117.82,3118.2,1218938.0
1765251600,3118.2,3119.25,3117.05,3118.85,1513740.0
1765251660,3118.84,3118.85,3116.23,3117.13,883588.0
1765251720,3116.26,3118.37,3116.26,3117.65,767794.0
1765251780,3117.66,3118.84,3115.76,3116.39,1361388.0
1765251840,3116.39,3117.74,3116.06,3117.44,569444.0
1765251900,3117.45,3118.86,3116.5,3118.5,449786.0
1765251960,3118.5,3118.5,3115.71,3117.52,465080.0
1765252020,3117.52,3119.61,3116.21,3118.97,1396446.0
1765252080,3118.81,3118.91,3117.31,3117.78,697246.0
1765252140,3117.78,3120.87,3117.5,3120.31,1896626.0
1765252200,3120.31,3125.09,3120.3,3120.83,3269530.0
1765252260,3120.83,3122.51,3120.82,3121.14,934330.0
1765252320,3121.15,3122.69,3120.66,3121.16,1685314.0
1765252380,3120.93,3122.2,3120.92,3121.99,300774.0
1765252440,3122.0,3122.4,3121.0,3121.0,679714.0
1765252500,3121.0,3121.38,3121.0,3121.37,618584.0
1765252560,3121.37,3125.49,3121.37,3125.3,1405756.0
1765252620,3125.54,3125.54,3124.21,3124.95,1023544.0
1765252680,3125.24,3126.49,3124.58,3125.8,1433348.0
1765252740,3125.78,3127.99,3124.28,3127.99,1864984.0
1765252800,3128.0,3129.99,3126.45,3126.46,2971350.0
1765252860,3126.46,3126.46,3124.47,3124.77,715818.0
1765252920,3124.78,3126.0,3124.59,3125.48,579020.0
1765252980,3125.44,3125.6,3123.62,3124.41,612276.0
1765253040,3124.41,3124.42,3122.81,3122.82,445136.0
1765253100,3122.82,3123.91,3122.74,3122.74,406322.0
1765253160,3122.75,3123.6,3121.64,3123.09,950858.0
1765253220,3123.09,3126.48,3123.09,3125.01,455318.0
1765253280,3125.0,3125.7,3122.92,3122.92,262996.0
1765253340,3122.92,3123.38,3122.66,3122.66,305268.0
1765253400,3122.67,3123.77,3122.66,3123.12,538798.0
1765253460,3122.95,3124.95,3122.79,3124.94,420760.0
1765253520,3124.94,3124.95,3122.23,3122.24,227032.0
1765253580,3122.24,3123.86,3121.87,3122.71,676358.0
1765253640,3122.71,3123.23,3122.35,3122.36,313660.0
1765253700,3122.36,3123.6,3122.25,3122.39,309188.0
1765253760,3122.39,3124.18,3122.39,3124.18,270778.0
1765253820,3124.18,3128.03,3124.17,3126.03,1086294.0
1765253880,3126.62,3127.29,3125.04,3125.05,405694.0
1765253940,3125.05,3126.65,3124.43,3126.34,306520.0
1765254000,3126.33,3126.34,3124.1,3124.31,712726.0
1765254060,3124.31,3124.67,3123.65,3124.24,581732.0
1765254120,3124.24,3125.53,3123.41,3124.34,1090016.0
1765254180,3124.33,3124.74,3123.55,3123.55,344654.0
1765254240,3123.93,3124.15,3122.72,3122.73,399710.0
1765254300,3122.72,3124.45,3122.72,3124.44,231238.0
1765254360,3124.44,3125.0,3124.32,3124.99,122982.0
1765254420,3125.0,3126.34,3123.51,3123.8,472652.0
1765254480,3123.8,3124.64,3123.8,3124.64,218228.0
1765254540,3124.64,3126.9,3123.86,3124.9,1087152.0
1765254600,3124.9,3124.9,3117.36,3118.99,3283322.0
1765254660,3119.0,3120.64,3114.66,3115.34,3187818.0
1765254720,3115.33,3116.64,3114.53,3116.63,702870.0
1765254780,3116.63,3116.63,3113.1,3113.5,923146.0
1765254840,3113.81,3114.33,3111.52,3114.19,907438.0
1765254900,3114.2,3114.71,3107.0,3107.2,1498820.0
1765254960,3106.66,3108.93,3104.0,3104.44,4005982.0
1765255020,3104.69,3106.17,3102.35,3103.38,2545422.0
1765255080,3103.38,3106.43,3102.35,3105.52,1808068.0
1765255140,3106.36,3106.36,3102.99,3104.62,1198364.0
1765255200,3104.62,3106.62,3104.42,3106.61,1700440.0
1765255260,3106.61,3109.74,3105.62,3109.23,1532844.0
1765255320,3109.22,3109.76,3108.16,3108.17,449482.0
1765255380,3108.17,3108.41,3105.3,3105.42,530750.0
1765255440,3105.31,3105.33,3103.96,3104.53,1097594.0
1765255500,3104.52,3106.02,3104.51,3104.71,1189628.0
1765255560,3104.71,3106.19,3102.74,3105.38,1759724.0
1765255620,3105.37,3105.5,3104.01,3105.5,476258.0
1765255680,3105.49,3106.07,3105.05,3105.53,583554.0
1765255740,3105.54,3106.27,3104.88,3104.99,320252.0
1765255800,3105.0,3107.17,3104.23,3107.17,542252.0
1765255860,3107.47,3107.47,3106.24,3106.72,368104.0
1765255920,3106.73,3106.73,3105.32,3106.41,211218.0
1765255980,3106.42,3110.22,3106.41,3108.0,1008330.0
1765256040,3108.01,3108.42,3107.85,3108.39,208272.0
1765256100,3108.38,3108.43,3104.88,3105.16,1337724.0
1765256160,3105.16,3107.5,3105.15,3107.33,277370.0
1765256220,3107.33,3107.33,3105.53,3106.49,308262.0
1765256280,3106.49,3107.49,3103.95,3105.74,1137294.0
1765256340,3105.74,3106.3,3105.4,3106.09,126518.0
1765256400,3106.01,3107.13,3105.44,3106.62,352218.0
1765256460,3106.62,3107.12,3105.91,3106.79,171644.0
1765256520,3106.8,3108.41,3106.54,3108.41,263090.0
1765256580,3108.41,3108.41,3106.3,3107.08,235242.0
1765256640,3107.08,3107.08,3104.43,3105.82,417782.0
1765256700,3105.81,3107.67,3105.0,3105.03,257176.0
1765256760,3105.02,3106.72,3105.02,3106.71,238852.0
1765256820,3106.72,3106.88,3105.71,3106.34,471594.0
1765256880,3106.34,3107.61,3104.45,3104.46,1271102.0
1765256940,3104.45,3104.88,3101.57,3102.06,885682.0
1765257000,3102.06,3102.22,3100.43,3100.44,590892.0
1765257060,3100.44,3104.38,3098.14,3103.72,2416696.0
1765257120,3103.72,3104.34,3103.06,3103.07,357060.0
1765257180,3103.07,3105.79,3102.41,3102.41,647314.0
1765257240,3102.41,3102.74,3100.47,3100.92,407058.0
1765257300,3100.92,3102.12,3100.42,3100.95,935364.0
1765257360,3100.96,3101.25,3099.0,3100.05,597198.0
1765257420,3100.14,3100.15,3094.27,3095.6,2108178.0
1765257480,3095.6,3105.73,3095.6,3105.57,1321510.0
1765257540,3105.76,3105.78,3103.27,3104.37,1147998.0
1765257600,3104.38,3105.0,3103.41,3104.43,426066.0
1765257660,3104.42,3104.72,3103.1,3103.61,264348.0
1765257720,3103.61,3104.65,3102.74,3104.5,217200.0
1765257780,3104.49,3104.5,3102.54,3102.54,244004.0
1765257840,3102.54,3103.91,3102.13,3103.6,399920.0
1765257900,3103.6,3103.6,3101.31,3103.04,481528.0
1765257960,3103.03,3103.81,3101.94,3103.5,213300.0
1765258020,3103.5,3104.34,3102.92,3102.92,212528.0
1765258080,3102.92,3102.93,3101.66,3102.41,170802.0
1765258140,3099.82,3104.25,3099.6,3104.14,882360.0
1765258200,3103.2,3108.21,3102.78,3107.19,1599930.0
1765258260,3107.08,3107.08,3104.89,3106.42,1638226.0
1765258320,3106.42,3106.8,3105.08,3105.95,577658.0
1765258380,3105.95,3106.84,3105.08,3106.02,376786.0
1765258440,3106.02,3110.97,3105.96,3110.97,978888.0
1765258500,3111.4,3112.11,3109.55,3111.02,1311704.0
1765258560,3111.02,3115.86,3110.85,3114.19,1053464.0
1765258620,3114.19,3116.4,3114.19,3115.28,730626.0
1765258680,3115.28,3115.44,3113.57,3114.7,544174.0
1765258740,3114.7,3114.7,3112.7,3112.93,394950.0
1765258800,3113.46,3114.99,3113.45,3113.61,501584.0
1765258860,3113.61,3113.92,3111.84,3112.34,416290.0
1765258920,3112.35,3115.91,3112.35,3115.91,542488.0
1765258980,3115.95,3116.1,3113.57,3114.5,376524.0
1765259040,3114.5,3114.5,3112.97,3113.3,623728.0
1765259100,3113.3,3116.04,3113.29,3116.04,374360.0
1765259160,3116.34,3117.5,3116.0,3116.0,485900.0
1765259220,3116.0,3116.01,3113.7,3115.49,319412.0
1765259280,3115.49,3115.92,3113.3,3113.31,403140.0
1765259340,3113.3,3113.41,3112.51,3113.38,486518.0
1765259400,3113.39,3113.39,3106.89,3106.9,1624680.0
1765259460,3106.66,3107.0,3103.18,3106.55,1419136.0
1765259520,3106.54,3107.92,3106.54,3106.55,397748.0
1765259580,3106.54,3106.55,3105.07,3105.27,377574.0
1765259640,3105.45,3106.66,3105.01,3106.66,258402.0
1765259700,3106.65,3107.0,3105.28,3105.8,383190.0
1765259760,3105.79,3107.96,3104.13,3107.95,596724.0
1765259820,3107.95,3108.73,3107.01,3107.37,260914.0
1765259880,3107.38,3107.38,3106.41,3106.42,211848.0
1765259940,3106.41,3106.86,3104.27,3106.73,384406.0
1765260000,3106.96,3108.53,3106.8,3107.21,424018.0
1765260060,3107.21,3108.36,3106.5,3108.36,324962.0
1765260120,3109.28,3109.28,3108.1,3108.46,588848.0
1765260180,3108.45,3110.94,3107.82,3110.67,412274.0
1765260240,3110.67,3110.68,3109.1,3110.22,220468.0
1765260300,3110.23,3114.91,3110.22,3114.31,1588160.0
1765260360,3114.3,3114.5,3113.16,3113.16,577776.0
1765260420,3113.16,3113.16,3111.46,3111.47,511814.0
1765260480,3111.47,3112.95,3111.47,3112.17,226752.0
1765260540,3112.17,3113.95,3112.15,3113.93,389702.0
1765260600,3113.94,3114.73,3113.74,3113.74,228014.0
1765260660,3113.74,3113.75,3105.56,3106.07,1667520.0
1765260720,3106.06,3107.2,3105.83,3107.03,474260.0
1765260780,3107.09,3107.09,3105.12,3105.96,461122.0
1765260840,3105.97,3107.99,3105.97,3107.04,267900.0
1765260900,3106.26,3109.44,3105.53,3105.74,1411458.0
1765260960,3106.0,3107.73,3106.0,3107.44,919560.0
1765261020,3107.44,3107.45,3106.2,3106.93,1307536.0
1765261080,3106.93,3107.52,3106.01,3107.52,206732.0
1765261140,3107.52,3108.04,3105.5,3105.5,968606.0
1765261200,3105.5,3105.51,3104.03,3104.08,399416.0
1765261260,3104.09,3104.97,3101.92,3102.71,1339342.0
1765261320,3102.71,3103.67,3102.7,3103.67,355398.0
1765261380,3103.67,3106.78,3103.28,3106.71,218094.0
1765261440,3106.69,3106.69,3104.05,3104.94,281116.0
1765261500,3104.93,3104.98,3099.62,3099.62,1401832.0
1765261560,3099.61,3099.76,3097.93,3099.5,1095338.0
1765261620,3099.5,3101.51,3099.14,3100.5,1160494.0
1765261680,3100.5,3102.27,3100.49,3100.83,367858.0
1765261740,3100.83,3101.23,3100.83,3100.83,230204.0
1765261800,3100.95,3103.44,3100.94,3103.42,298132.0
1765261860,3103.4,3103.4,3100.83,3101.05,426012.0
1765261920,3100.95,3102.45,3100.63,3101.01,377532.0
1765261980,3101.01,3101.4,3099.13,3100.49,541010.0
1765262040,3100.54,3100.54,3095.31,3095.92,1257060.0
1765262100,3095.91,3098.93,3095.91,3096.2,2418386.0
1765262160,3096.2,3097.95,3095.77,3097.4,2618034.0
1765262220,3097.32,3097.47,3095.38,3095.74,1591246.0
1765262280,3095.75,3096.25,3095.39,3096.19,1244158.0
1765262340,3096.18,3100.26,3096.18,3100.26,929808.0
1765262400,3100.26,3100.26,3098.01,3098.49,473970.0
1765262460,3098.48,3100.42,3098.21,3100.42,230248.0
1765262520,3100.42,3101.5,3099.39,3100.1,554028.0
1765262580,3100.09,3100.35,3097.21,3098.74,312076.0
1765262640,3098.74,3103.03,3098.62,3103.03,162060.0
1765262700,3103.95,3104.56,3101.3,3101.55,1608824.0
1765262760,3101.55,3102.82,3100.15,3102.75,452960.0
1765262820,3103.09,3106.7,3103.09,3106.62,910812.0
1765262880,3106.62,3108.41,3106.62,3107.27,1040888.0
1765262940,3107.26,3107.86,3105.66,3106.0,328450.0
1765263000,3106.0,3109.4,3105.55,3109.4,2064392.0
1765263060,3109.4,3109.4,3107.63,3107.67,362526.0
1765263120,3108.01,3109.66,3107.0,3107.0,410790.0
1765263180,3107.0,3111.0,3106.86,3109.57,688790.0
1765263240,3109.57,3110.17,3108.63,3108.63,506272.0
1765263300,3108.75,3108.75,3105.61,3105.71,609986.0
1765263360,3105.9,3109.97,3105.34,3109.4,690848.0
1765263420,3109.01,3110.71,3107.38,3108.22,966138.0
1765263480,3108.34,3111.95,3108.34,3111.3,839520.0
1765263540,3111.3,3112.76,3111.14,3111.72,1034120.0
1765263600,3111.85,3113.85,3111.51,3112.88,1499850.0
1765263660,3112.89,3114.66,3111.38,3114.0,708888.0
1765263720,3113.95,3116.95,3111.47,3112.75,1320570.0
1765263780,3112.75,3114.68,3112.16,3112.74,718564.0
1765263840,3112.73,3114.62,3110.29,3111.44,822766.0
1765263900,3111.44,3113.96,3110.71,3113.95,394008.0
1765263960,3113.95,3114.29,3112.41,3113.72,430436.0
1765264020,3113.73,3117.15,3113.51,3115.67,1586882.0
1765264080,3115.45,3115.45,3114.2,3114.65,399402.0
1765264140,3114.64,3114.65,3112.24,3112.5,337028.0
1765264200,3112.51,3112.66,3110.8,3111.91,624128.0
1765264260,3111.9,3113.55,3110.07,3111.16,675848.0
1765264320,3111.16,3111.86,3108.22,3111.42,918278.0
1765264380,3111.42,3111.9,3111.2,3111.4,218550.0
1765264440,3111.4,3111.4,3109.98,3110.61,227846.0
1765264500,3110.6,3112.35,3110.36,3112.34,251606.0
1765264560,3112.34,3113.0,3110.25,3110.75,915930.0
1765264620,3110.74,3111.49,3110.0,3110.45,391996.0
1765264680,3110.44,3111.54,3110.0,3111.54,248068.0
1765264740,3111.53,3114.87,3111.53,3114.85,565756.0
1765264800,3114.85,3117.29,3114.46,3117.29,797282.0
1765264860,3118.05,3118.14,3115.5,3117.08,1325094.0
1765264920,3117.09,3117.86,3115.8,3116.23,790398.0
1765264980,3116.31,3118.67,3116.3,3118.39,487334.0
1765265040,3118.01,3122.14,3118.0,3121.39,1673828.0
1765265100,3121.31,3121.78,3120.16,3121.29,1371860.0
1765265160,3121.29,3124.42,3120.32,3122.06,1566574.0
1765265220,3122.07,3122.45,3121.39,3121.92,501988.0
1765265280,3121.91,3122.16,3120.0,3120.01,583222.0
1765265340,3120.01,3120.64,3119.44,3120.64,862874.0
1765265400,3120.63,3120.63,3118.24,3119.61,1427400.0
1765265460,3119.61,3119.61,3117.8,3118.54,497600.0
1765265520,3118.54,3119.57,3118.14,3119.04,377442.0
1765265580,3119.04,3120.99,3119.03,3120.99,560536.0
1765265640,3121.37,3121.37,3118.84,3118.91,369714.0
1765265700,3118.91,3121.55,3118.9,3120.34,549992.0
1765265760,3120.34,3122.5,3119.41,3122.5,721880.0
1765265820,3122.5,3122.5,3120.34,3121.35,452194.0
1765265880,3121.36,3123.26,3121.36,3123.25,452238.0
1765265940,3122.52,3124.3,3122.52,3123.99,773186.0
1765266000,3123.99,3124.32,3122.55,3123.32,917002.0
1765266060,3123.33,3123.33,3122.02,3122.75,970498.0
1765266120,3122.76,3124.85,3122.0,3123.65,2257564.0
1765266180,3123.66,3123.98,3122.38,3123.97,373230.0
1765266240,3124.25,3124.68,3123.41,3123.42,366160.0
1765266300,3123.42,3124.35,3123.2,3123.38,390344.0
1765266360,3123.54,3124.58,3122.37,3122.37,425044.0
1765266420,3122.19,3124.13,3122.19,3123.15,399754.0
1765266480,3123.15,3123.15,3121.38,3122.44,398436.0
1765266540,3122.44,3122.97,3121.93,3122.17,386318.0
1765266600,3122.17,3122.76,3122.0,3122.0,390252.0
1765266660,3122.0,3124.08,3122.0,3123.1,589342.0
1765266720,3123.11,3125.0,3123.1,3124.75,1003870.0
1765266780,3124.74,3125.0,3124.42,3124.61,388066.0
1765266840,3124.62,3124.62,3122.75,3124.53,544030.0
1765266900,3124.49,3124.53,3123.23,3123.57,279100.0
1765266960,3123.58,3123.58,3122.02,3123.25,669598.0
1765267020,3123.24,3123.6,3122.8,3122.8,293242.0
1765267080,3122.5,3122.5,3120.42,3120.9,1608120.0
1765267140,3120.9,3121.46,3120.89,3121.06,423874.0
1765267200,3121.58,3121.87,3119.52,3119.53,520498.0
1765267260,3119.4,3121.17,3119.4,3120.84,685744.0
1765267320,3120.97,3122.65,3120.14,3122.64,385510.0
1765267380,3122.64,3124.17,3122.37,3124.17,1065280.0
1765267440,3124.16,3124.83,3121.08,3121.08,666840.0
1765267500,3121.5,3123.0,3120.29,3122.08,695790.0
1765267560,3122.5,3123.0,3120.08,3120.56,304142.0
1765267620,3120.26,3122.3,3119.96,3121.82,671358.0
1765267680,3121.99,3122.0,3119.63,3120.51,269180.0
1765267740,3120.52,3120.52,3119.23,3119.55,236802.0
1765267800,3119.55,3119.99,3116.9,3118.09,882400.0
1765267860,3118.09,3121.24,3118.08,3121.23,350632.0
1765267920,3121.22,3121.23,3119.0,3119.99,331950.0
1765267980,3120.0,3121.0,3119.59,3120.74,314512.0
1765268040,3120.75,3121.91,3120.16,3121.34,1714326.0
1765268100,3121.34,3124.41,3121.34,3124.41,806604.0
1765268160,3124.41,3129.21,3124.41,3127.23,3864028.0
1765268220,3127.23,3127.97,3125.7,3126.31,1728436.0
1765268280,3126.3,3126.78,3124.3,3124.31,1001738.0
1765268340,3124.31,3127.09,3124.3,3126.99,368626.0
1765268400,3127.01,3127.01,3125.17,3126.2,427892.0
1765268460,3126.2,3126.2,3123.77,3123.78,1009826.0
1765268520,3123.78,3124.2,3120.84,3120.84,296532.0
1765268580,3120.85,3122.12,3120.85,3121.02,506424.0
1765268640,3121.2,3121.2,3119.82,3120.05,661494.0
1765268700,3120.04,3121.35,3119.68,3120.48,298964.0
1765268760,3120.49,3122.08,3120.48,3122.07,179854.0
1765268820,3122.07,3122.75,3120.7,3121.04,322186.0
1765268880,3121.04,3121.04,3120.09,3120.45,174838.0
1765268940,3120.44,3120.7,3118.48,3118.48,729316.0
1765269000,3118.48,3118.49,3114.29,3116.14,3429392.0
1765269060,3116.14,3117.54,3116.0,3116.01,2281278.0
1765269120,3115.77,3118.0,3115.44,3117.1,2024744.0
1765269180,3117.11,3117.11,3115.89,3116.14,1585170.0
1765269240,3116.14,3117.24,3115.75,3116.27,715510.0
1765269300,3116.88,3119.24,3116.87,3119.22,235350.0
1765269360,3119.22,3119.22,3116.93,3117.54,237454.0
1765269420,3117.53,3117.54,3116.42,3116.95,112764.0
1765269480,3116.94,3117.51,3115.78,3116.4,336946.0
1765269540,3116.4,3117.73,3113.86,3117.38,870066.0
1765269600,3117.38,3118.36,3116.94,3116.94,291182.0
1765269660,3116.94,3117.67,3115.55,3115.56,335218.0
1765269720,3115.56,3117.3,3115.55,3116.7,237900.0
1765269780,3116.71,3118.71,3116.71,3118.68,1145284.0
1765269840,3118.68,3120.27,3118.68,3120.27,454250.0
1765269900,3121.0,3121.78,3120.0,3121.02,566912.0
1765269960,3121.39,3124.99,3121.39,3124.06,495764.0
1765270020,3123.92,3124.18,3120.0,3120.15,382906.0
1765270080,3120.15,3122.7,3120.15,3122.6,497844.0
1765270140,3122.55,3122.55,3118.28,3118.29,227974.0
1765270200,3118.58,3120.81,3118.58,3120.39,208316.0
1765270260,3120.39,3120.39,3119.56,3119.6,197670.0
1765270320,3119.59,3121.59,3119.59,3121.28,479136.0
1765270380,3121.28,3122.0,3121.11,3121.5,145854.0
1765270440,3121.51,3124.6,3121.51,3123.06,966828.0
1765270500,3123.05,3123.66,3122.47,3122.91,275272.0
1765270560,3122.9,3123.25,3121.99,3121.99,231064.0
1765270620,3122.0,3122.4,3118.86,3119.04,351810.0
1765270680,3119.04,3120.17,3118.62,3119.76,271528.0
1765270740,3119.76,3120.29,3119.47,3119.55,107378.0
1765270800,3119.55,3120.83,3118.83,3120.59,660890.0
1765270860,3120.59,3120.6,3115.44,3115.45,465120.0
1765270920,3115.45,3118.32,3115.44,3118.31,620110.0
1765270980,3118.31,3119.5,3117.16,3117.62,663444.0
1765271040,3117.63,3118.21,3117.06,3118.21,400932.0
1765271100,3118.55,3118.95,3116.29,3116.58,504336.0
1765271160,3116.59,3116.94,3115.0,3116.13,795776.0
1765271220,3116.32,3118.34,3116.1,3118.31,622098.0
1765271280,3118.29,3121.25,3118.1,3118.38,1157190.0
1765271340,3118.38,3119.33,3118.37,3118.64,353172.0
1765271400,3118.64,3118.64,3115.61,3116.21,763196.0
1765271460,3116.22,3116.47,3115.32,3116.47,570238.0
1765271520,3117.17,3119.3,3116.9,3118.8,1298298.0
1765271580,3118.8,3120.0,3118.66,3119.72,237950.0
1765271640,3119.76,3120.32,3118.7,3119.0,466274.0
1765271700,3118.99,3120.63,3118.99,3120.62,358052.0
1765271760,3120.62,3122.21,3119.7,3119.7,884616.0
1765271820,3119.7,3119.91,3117.51,3118.08,723568.0
1765271880,3118.09,3119.26,3118.08,3119.17,613812.0
1765271940,3119.17,3119.66,3116.55,3116.63,917670.0
1765272000,3116.62,3117.17,3114.66,3117.16,1161854.0
1765272060,3117.17,3117.45,3115.56,3116.44,658602.0
1765272120,3116.44,3117.66,3116.44,3117.18,155308.0
1765272180,3117.17,3118.61,3117.17,3117.7,227328.0
1765272240,3117.7,3119.78,3117.24,3119.78,314738.0
1765272300,3119.78,3119.79,3117.16,3118.01,475524.0
1765272360,3118.0,3118.62,3117.24,3117.8,173680.0
1765272420,3117.76,3117.8,3114.8,3114.8,348752.0
1765272480,3114.8,3116.4,3114.79,3116.0,487216.0
1765272540,3116.0,3116.0,3114.81,3115.18,359506.0
1765272600,3115.27,3116.79,3114.77,3114.89,451848.0
1765272660,3114.89,3115.66,3113.72,3114.71,1407420.0
1765272720,3114.71,3115.59,3113.9,3113.91,777966.0
1765272780,3113.91,3114.87,3112.86,3114.87,1202990.0
1765272840,3114.86,3115.8,3114.52,3115.01,1190412.0
1765272900,3115.01,3115.18,3114.45,3114.61,438534.0
1765272960,3114.61,3115.48,3114.61,3115.47,287422.0
1765273020,3115.29,3115.29,3111.11,3111.12,1103402.0
1765273080,3111.11,3111.12,3107.59,3107.6,2942920.0
1765273140,3108.05,3110.03,3106.56,3106.56,1825772.0
1765273200,3106.57,3108.0,3106.56,3107.99,1228754.0
1765273260,3107.99,3108.0,3105.61,3105.62,1326240.0
1765273320,3105.46,3105.98,3103.2,3104.32,3870242.0
1765273380,3104.32,3105.35,3103.5,3104.98,1139252.0
1765273440,3105.34,3105.79,3103.27,3104.64,1096030.0
1765273500,3104.64,3105.32,3104.25,3104.25,656922.0
1765273560,3104.22,3106.87,3102.62,3104.64,1840244.0
1765273620,3104.64,3106.1,3104.0,3105.28,2326524.0
1765273680,3105.28,3105.52,3104.13,3104.67,1143448.0
1765273740,3104.67,3107.1,3104.53,3105.51,1653350.0
1765273800,3105.5,3106.52,3105.5,3106.52,353104.0
1765273860,3106.52,3108.51,3106.11,3107.27,1734884.0
1765273920,3107.27,3107.27,3106.35,3106.98,344226.0
1765273980,3106.98,3108.23,3106.07,3108.0,510750.0
1765274040,3107.84,3107.85,3106.29,3106.68,429754.0
1765274100,3106.67,3106.77,3105.55,3106.02,307870.0
1765274160,3105.95,3106.89,3105.5,3106.84,454520.0
1765274220,3106.83,3106.84,3105.83,3105.91,321414.0
1765274280,3105.85,3106.32,3104.17,3104.92,341284.0
1765274340,3104.93,3105.01,3104.33,3104.5,503120.0
1765274400,3104.5,3105.45,3102.01,3102.62,1058456.0
1765274460,3102.63,3104.02,3102.53,3103.73,858800.0
1765274520,3103.73,3107.67,3103.73,3107.66,351280.0
1765274580,3107.66,3110.13,3106.14,3106.92,1929878.0
1765274640,3106.92,3108.47,3106.91,3108.47,336964.0
1765274700,3108.47,3108.85,3105.56,3105.57,827448.0
1765274760,3105.57,3105.57,3101.0,3102.86,2360426.0
1765274820,3102.85,3103.04,3101.83,3102.44,459382.0
1765274880,3102.45,3102.45,3100.39,3101.73,674326.0
1765274940,3101.73,3101.73,3098.09,3098.8,2911358.0
1765275000,3098.8,3105.31,3098.8,3105.18,2175836.0
1765275060,3106.16,3108.13,3104.09,3104.09,2011034.0
1765275120,3104.21,3109.5,3103.53,3108.79,1774620.0
1765275180,3108.79,3109.56,3107.52,3108.18,1359144.0
1765275240,3108.17,3108.83,3107.09,3107.71,301874.0
1765275300,3107.71,3108.64,3107.09,3107.09,495842.0
1765275360,3107.0,3107.46,3105.99,3107.1,334522.0
1765275420,3107.11,3108.43,3107.1,3108.38,199414.0
1765275480,3108.39,3108.42,3106.83,3106.84,266136.0
1765275540,3106.83,3107.28,3106.5,3107.28,140370.0
1765275600,3107.28,3107.28,3106.48,3106.81,579098.0
1765275660,3106.82,3108.0,3105.74,3107.55,356258.0
1765275720,3107.55,3107.55,3106.71,3106.75,256980.0
1765275780,3106.75,3106.99,3106.0,3106.65,194842.0
1765275840,3106.66,3109.73,3106.65,3109.46,350594.0
1765275900,3109.46,3109.46,3107.96,3109.02,268088.0
1765275960,3109.09,3110.58,3108.72,3110.27,383396.0
1765276020,3110.27,3110.28,3109.09,3109.66,615948.0
1765276080,3109.66,3110.01,3109.44,3109.66,465986.0
1765276140,3109.66,3109.9,3109.14,3109.53,339938.0
1765276200,3109.53,3109.6,3108.22,3109.59,462244.0
1765276260,3109.84,3110.31,3108.01,3108.27,196892.0
1765276320,3108.2,3112.3,3108.19,3111.82,760804.0
1765276380,3111.81,3112.0,3110.71,3111.4,1059480.0
1765276440,3111.41,3111.41,3109.24,3109.89,290138.0
1765276500,3109.89,3112.23,3109.89,3111.23,323396.0
1765276560,3111.23,3112.0,3110.54,3112.0,334104.0
1765276620,3112.0,3113.25,3111.69,3112.62,336648.0
1765276680,3112.16,3112.16,3109.41,3109.41,259916.0
1765276740,3109.41,3109.76,3095.68,3096.08,4943092.0
1765276800,3095.04,3098.27,3091.74,3096.82,5204152.0
1765276860,3096.82,3098.28,3095.71,3097.23,679758.0
1765276920,3097.16,3103.2,3097.16,3102.27,1777834.0
1765276980,3102.26,3103.23,3101.09,3102.65,860452.0
1765277040,3102.65,3103.08,3100.91,3100.96,694700.0
1765277100,3100.66,3101.79,3099.57,3099.83,612386.0
1765277160,3099.83,3100.65,3098.61,3098.61,747908.0
1765277220,3098.43,3099.98,3098.19,3099.12,454198.0
1765277280,3099.11,3101.58,3098.46,3100.97,358512.0
1765277340,3100.97,3103.07,3100.97,3102.72,939220.0
1765277400,3102.71,3106.17,3102.57,3105.86,1555462.0
1765277460,3105.86,3106.18,3103.27,3104.33,263340.0
1765277520,3104.23,3105.0,3103.21,3103.71,192978.0
1765277580,3103.73,3103.85,3102.82,3103.07,297532.0
1765277640,3103.07,3103.99,3103.06,3103.07,244338.0
1765277700,3103.07,3104.87,3103.06,3103.07,225704.0
1765277760,3103.06,3103.99,3102.85,3103.99,257896.0
1765277820,3103.98,3104.3,3102.37,3103.49,243902.0
1765277880,3103.49,3104.52,3103.48,3104.51,114736.0
1765277940,3104.52,3106.45,3104.51,3106.28,427052.0
1765278000,3106.48,3106.85,3104.08,3104.09,564632.0
1765278060,3104.05,3104.46,3102.87,3104.01,378970.0
1765278120,3104.01,3106.33,3102.86,3106.23,534526.0
1765278180,3106.24,3107.81,3105.81,3107.65,532934.0
1765278240,3107.65,3107.73,3106.35,3107.28,378206.0
1765278300,3107.29,3108.31,3106.71,3107.73,393382.0
1765278360,3107.32,3107.32,3104.0,3104.11,197360.0
1765278420,3104.11,3107.72,3103.05,3107.71,285624.0
1765278480,3107.72,3107.72,3105.62,3106.85,154724.0
1765278540,3106.84,3107.25,3105.63,3105.63,158820.0
1765278600,3105.63,3106.56,3105.01,3106.35,533772.0
1765278660,3106.35,3106.35,3104.89,3104.9,314616.0
1765278720,3104.89,3106.1,3104.89,3105.11,259884.0
1765278780,3105.11,3105.64,3103.87,3103.87,280438.0
1765278840,3103.88,3104.95,3103.87,3104.94,463714.0
1765278900,3104.94,3105.33,3104.1,3104.1,705504.0
1765278960,3104.11,3104.11,3099.1,3100.0,941954.0
1765279020,3100.86,3102.01,3099.42,3099.56,1332416.0
1765279080,3099.57,3101.37,3099.02,3101.37,516432.0
1765279140,3101.37,3101.37,3100.24,3100.25,177788.0
1765279200,3100.25,3105.2,3100.25,3104.83,841490.0
1765279260,3104.83,3105.42,3103.35,3103.73,914910.0
1765279320,3103.73,3106.0,3103.73,3105.98,237348.0
1765279380,3105.78,3105.99,3104.19,3104.64,414748.0
1765279440,3104.37,3104.53,3102.63,3104.35,290436.0
1765279500,3104.35,3104.97,3103.79,3104.96,356946.0
1765279560,3104.96,3106.41,3103.55,3106.24,489802.0
1765279620,3106.25,3106.42,3103.68,3104.08,479284.0
1765279680,3103.99,3104.81,3103.98,3104.73,106062.0
1765279740,3104.72,3105.28,3104.72,3105.27,233386.0
1765279800,3104.63,3104.64,3102.62,3103.28,502906.0
1765279860,3103.29,3105.27,3103.28,3105.27,198752.0
1765279920,3105.27,3105.95,3103.74,3103.74,869856.0
1765279980,3103.74,3104.58,3103.52,3104.57,224976.0
1765280040,3104.57,3104.57,3103.29,3103.42,124120.0
1765280100,3103.43,3105.28,3103.42,3104.28,456230.0
1765280160,3104.28,3104.28,3102.6,3103.82,397254.0
1765280220,3104.15,3106.21,3104.15,3105.99,172510.0
1765280280,3105.99,3106.0,3104.95,3105.31,266742.0
1765280340,3105.31,3106.0,3103.54,3103.77,363236.0
1765280400,3103.78,3104.22,3103.39,3103.4,206696.0
1765280460,3103.39,3104.66,3102.79,3104.65,278054.0
1765280520,3104.66,3106.14,3104.65,3105.41,364036.0
1765280580,3105.42,3106.99,3105.31,3106.99,157078.0
1765280640,3106.99,3107.69,3106.42,3107.56,303182.0
1765280700,3107.69,3110.71,3107.35,3110.0,1215272.0
1765280760,3110.0,3112.25,3108.54,3108.54,1020976.0
1765280820,3108.1,3109.78,3108.1,3109.16,578326.0
1765280880,3109.16,3109.64,3108.54,3109.64,313724.0
1765280940,3109.64,3110.63,3109.44,3110.63,282958.0
1765281000,3110.28,3111.31,3110.27,3111.16,457102.0
1765281060,3111.16,3111.74,3110.66,3111.4,735056.0
1765281120,3111.4,3116.0,3111.4,3115.12,2502800.0
1765281180,3115.12,3117.73,3114.5,3117.0,2558920.0
1765281240,3116.99,3119.12,3115.28,3115.73,3515790.0
1765281300,3115.73,3116.0,3114.36,3116.0,1034272.0
1765281360,3116.0,3117.94,3115.97,3116.02,654074.0
1765281420,3116.01,3117.0,3115.38,3116.33,729368.0
1765281480,3116.35,3118.33,3116.34,3117.31,1329866.0
1765281540,3117.06,3117.3,3116.13,3116.91,806976.0
1765281600,3116.92,3116.92,3114.65,3115.6,809342.0
1765281660,3115.61,3118.74,3115.41,3117.55,662380.0
1765281720,3117.55,3119.21,3117.31,3118.46,932914.0
1765281780,3118.97,3119.2,3116.64,3116.85,1242288.0
1765281840,3117.27,3119.39,3117.01,3117.01,950840.0
1765281900,3117.01,3117.92,3116.48,3116.49,275032.0
1765281960,3116.32,3116.43,3115.29,3115.59,1087852.0
1765282020,3115.54,3115.79,3113.1,3114.14,918642.0
1765282080,3114.42,3116.65,3114.42,3115.44,535994.0
1765282140,3115.44,3116.49,3114.92,3116.17,311688.0
1765282200,3116.43,3117.0,3114.87,3115.5,507796.0
1765282260,3115.51,3116.8,3115.4,3115.86,443548.0
1765282320,3115.86,3116.48,3115.63,3116.06,322676.0
1765282380,3116.06,3116.07,3114.24,3114.24,630096.0
1765282440,3114.25,3115.11,3114.0,3114.79,300834.0
1765282500,3114.8,3115.68,3114.79,3115.39,489416.0
1765282560,3115.4,3120.49,3115.4,3119.64,1179636.0
1765282620,3119.64,3121.3,3119.19,3120.8,1265852.0
1765282680,3120.81,3122.67,3120.8,3121.49,1038514.0
1765282740,3121.49,3123.0,3120.66,3122.99,1264496.0
1765282800,3123.0,3128.69,3122.61,3128.23,5919414.0
1765282860,3128.23,3129.0,3126.0,3126.21,1628526.0
1765282920,3126.2,3141.91,3126.2,3133.8,7113268.0
1765282980,3134.04,3138.22,3130.78,3133.01,2637360.0
1765283040,3133.0,3134.55,3131.67,3133.17,1816950.0
1765283100,3133.3,3136.35,3132.5,3132.5,2555218.0
1765283160,3132.22,3134.92,3132.22,3134.91,2355150.0
1765283220,3135.53,3136.85,3130.85,3131.73,1914708.0
1765283280,3131.73,3131.92,3128.06,3129.38,2231762.0
1765283340,3129.38,3130.3,3126.32,3129.88,2518176.0
1765283400,3129.88,3130.17,3125.78,3126.49,2007996.0
1765283460,3126.5,3128.29,3126.26,3128.28,698146.0
1765283520,3128.29,3130.66,3128.29,3129.22,2382300.0
1765283580,3129.73,3131.07,3127.94,3129.0,1053340.0
1765283640,3128.99,3132.0,3128.52,3131.1,424614.0
1765283700,3131.11,3131.8,3127.68,3128.2,915874.0
1765283760,3128.2,3130.5,3127.69,3130.36,611620.0
1765283820,3130.36,3130.36,3127.68,3127.94,612338.0
1765283880,3127.94,3130.71,3127.58,3130.7,810332.0
1765283940,3130.7,3130.7,3128.24,3128.88,862266.0
1765284000,3128.69,3131.19,3127.43,3130.01,1095874.0
1765284060,3130.01,3130.01,3128.21,3129.68,396568.0
1765284120,3129.68,3131.0,3129.68,3130.25,611254.0
1765284180,3130.24,3133.66,3129.94,3132.02,1339202.0
1765284240,3132.01,3133.05,3132.0,3133.05,1152360.0
1765284300,3133.05,3133.05,3132.0,3132.01,505098.0
1765284360,3132.0,3133.24,3132.0,3133.2,542584.0
1765284420,3133.21,3133.91,3131.67,3133.89,751910.0
1765284480,3133.9,3137.56,3133.9,3136.99,1583826.0
1765284540,3137.0,3137.88,3135.31,3137.46,2096956.0
1765284600,3137.46,3139.3,3134.76,3134.77,2161658.0
1765284660,3134.77,3137.32,3134.77,3136.86,1934780.0
1765284720,3136.86,3137.83,3134.6,3135.17,838514.0
1765284780,3134.82,3138.95,3134.82,3138.84,1683526.0
1765284840,3138.84,3139.99,3136.95,3136.96,1343756.0
1765284900,3136.96,3138.0,3136.52,3136.52,629230.0
1765284960,3136.13,3136.13,3134.63,3135.26,748216.0
1765285020,3135.26,3137.0,3135.15,3136.19,533084.0
1765285080,3136.19,3136.2,3135.16,3135.76,487566.0
1765285140,3135.76,3136.31,3135.16,3135.95,551384.0
1765285200,3135.23,3138.97,3135.23,3137.96,1105610.0
1765285260,3137.95,3137.96,3132.99,3136.67,1548388.0
1765285320,3135.91,3137.0,3135.47,3135.69,881164.0
1765285380,3136.04,3136.29,3133.84,3134.86,1317812.0
1765285440,3134.86,3135.24,3133.46,3133.57,2056792.0
1765285500,3133.94,3135.6,3133.42,3134.99,1235324.0
1765285560,3134.99,3135.0,3133.06,3133.94,1457930.0
1765285620,3133.94,3135.94,3133.93,3134.81,1364886.0
1765285680,3134.81,3136.3,3134.1,3134.23,472726.0
1765285740,3134.23,3134.89,3133.13,3133.92,491858.0
1765285800,3133.91,3134.48,3132.2,3132.67,589048.0
1765285860,3132.66,3134.0,3132.51,3132.85,685744.0
1765285920,3132.85,3132.85,3131.5,3132.73,485352.0
1765285980,3132.74,3133.64,3131.76,3132.97,662566.0
1765286040,3132.97,3132.97,3131.23,3131.9,794688.0
1765286100,3131.98,3133.66,3131.7,3132.01,1246794.0
1765286160,3132.11,3134.74,3131.64,3132.86,679946.0
1765286220,3133.43,3135.5,3131.75,3131.75,692452.0
1765286280,3131.75,3132.61,3127.86,3132.61,2257710.0
1765286340,3132.47,3132.47,3126.66,3129.39,3100316.0
1765286400,3129.4,3131.09,3128.85,3129.22,876544.0
1765286460,3129.22,3132.62,3129.21,3129.67,1151346.0
1765286520,3129.68,3130.24,3127.16,3130.24,910646.0
1765286580,3130.24,3130.99,3127.99,3129.11,478780.0
1765286640,3129.12,3130.1,3128.8,3129.98,989500.0
1765286700,3129.98,3136.21,3128.68,3134.67,2416270.0
1765286760,3134.67,3136.49,3134.38,3136.08,2337502.0
1765286820,3136.4,3136.4,3132.86,3133.86,622932.0
1765286880,3133.87,3133.95,3132.33,3133.94,767204.0
1765286940,3133.94,3135.73,3133.45,3135.1,602588.0
1765287000,3135.11,3138.51,3134.3,3136.7,2125204.0
1765287060,3137.13,3137.14,3133.14,3133.55,773726.0
1765287120,3133.26,3133.27,3128.47,3128.47,1979180.0
1765287180,3128.86,3133.21,3128.86,3131.05,1813306.0
1765287240,3131.06,3132.8,3130.51,3130.52,539320.0
1765287300,3130.51,3130.52,3123.58,3123.9,3360666.0
1765287360,3123.89,3125.14,3121.6,3122.25,3291314.0
1765287420,3122.66,3122.77,3119.45,3120.01,3229892.0
1765287480,3118.71,3120.78,3117.65,3118.58,3101698.0
1765287540,3118.58,3122.6,3118.58,3122.4,1320780.0
1765287600,3122.4,3122.6,3117.1,3118.44,1638870.0
1765287660,3118.93,3119.79,3117.21,3118.2,684536.0
1765287720,3118.19,3118.3,3111.41,3112.38,5327186.0
1765287780,3112.5,3113.38,3111.19,3113.01,3258038.0
1765287840,3113.0,3114.0,3108.26,3108.59,3955326.0
1765287900,3108.82,3112.48,3107.84,3107.84,3444594.0
1765287960,3108.94,3112.63,3108.91,3111.99,2835062.0
1765288020,3112.0,3112.53,3110.83,3111.0,3644586.0
1765288080,3111.0,3116.43,3110.41,3115.56,2465768.0
1765288140,3115.33,3115.33,3111.37,3111.69,2353894.0
1765288200,3111.7,3111.7,3109.56,3110.56,2143668.0
1765288260,3110.0,3112.73,3109.66,3112.54,1318350.0
1765288320,3112.6,3113.88,3111.3,3113.07,823954.0
1765288380,3113.08,3114.83,3111.0,3111.01,2277412.0
1765288440,3111.01,3112.6,3110.41,3112.2,776268.0
1765288500,3112.2,3113.6,3112.2,3112.8,784564.0
1765288560,3112.79,3113.72,3112.58,3112.9,999566.0
1765288620,3112.9,3115.0,3112.9,3114.19,987184.0
1765288680,3114.04,3115.99,3113.1,3115.51,1058240.0
1765288740,3115.05,3115.86,3114.03,3115.86,786938.0
1765288800,3115.87,3119.65,3114.85,3119.14,1234780.0
1765288860,3118.58,3127.41,3118.35,3118.5,4310780.0
1765288920,3118.71,3119.94,3118.16,3118.93,2413342.0
1765288980,3118.93,3120.42,3118.89,3119.61,737718.0
1765289040,3119.61,3119.96,3115.17,3116.44,969432.0
1765289100,3116.44,3119.56,3116.02,3118.79,749382.0
1765289160,3118.79,3118.8,3117.0,3117.38,464394.0
1765289220,3117.39,3119.1,3116.6,3119.09,924240.0
1765289280,3119.1,3120.95,3118.71,3119.56,827878.0
1765289340,3119.55,3119.56,3117.57,3118.15,1072372.0
1765289400,3118.14,3118.72,3116.0,3116.9,685334.0
1765289460,3116.66,3118.71,3113.86,3118.7,1679978.0
1765289520,3118.7,3118.71,3114.61,3115.0,1532718.0
1765289580,3114.92,3117.68,3114.91,3117.67,363336.0
1765289640,3117.67,3117.67,3115.0,3115.01,421030.0
1765289700,3115.01,3115.7,3112.51,3112.98,739350.0
1765289760,3113.29,3113.67,3110.64,3110.89,1384092.0
1765289820,3110.89,3111.2,3108.66,3110.89,1352084.0
1765289880,3110.91,3113.02,3109.86,3112.58,491978.0
1765289940,3112.59,3113.09,3110.76,3111.08,404454.0
1765290000,3110.68,3113.64,3110.68,3113.09,652800.0
1765290060,3113.09,3114.64,3112.32,3113.83,748666.0
1765290120,3113.83,3116.32,3112.58,3114.87,491644.0
1765290180,3114.87,3115.04,3111.01,3111.09,267874.0
1765290240,3110.5,3110.5,3105.52,3108.0,2585494.0
1765290300,3108.3,3108.94,3102.11,3104.39,3002640.0
1765290360,3104.39,3105.0,3101.0,3101.12,2740086.0
1765290420,3101.12,3104.58,3101.11,3104.19,1970538.0
1765290480,3103.66,3106.9,3102.65,3105.73,1119150.0
1765290540,3105.73,3110.77,3105.71,3110.11,1207472.0
1765290600,3109.87,3110.53,3103.64,3105.07,2440622.0
1765290660,3105.6,3107.66,3100.24,3103.14,2812288.0
1765290720,3102.86,3105.13,3097.01,3097.38,4815922.0
1765290780,3097.12,3107.55,3097.12,3106.62,3912266.0
1765290840,3107.39,3115.63,3107.39,3108.99,6346650.0
1765290900,3109.3,3116.35,3107.89,3114.12,4825316.0
1765290960,3114.45,3116.78,3112.12,3114.19,3767528.0
1765291020,3114.37,3117.46,3111.0,3117.32,1850122.0
1765291080,3117.99,3118.11,3111.28,3116.97,2342922.0
1765291140,3117.62,3119.77,3111.02,3111.02,2815096.0
1765291200,3110.68,3111.2,3104.01,3104.7,3307782.0
1765291260,3104.85,3109.73,3104.8,3109.47,3194512.0
1765291320,3109.08,3110.79,3108.09,3110.79,1428366.0
1765291380,3110.79,3112.68,3108.31,3110.61,943348.0
1765291440,3111.46,3111.67,3106.66,3106.66,1769124.0
1765291500,3107.99,3109.59,3103.5,3105.12,3255324.0
1765291560,3105.08,3112.14,3103.01,3112.14,1345304.0
1765291620,3112.13,3112.3,3106.97,3109.05,1249772.0
1765291680,3109.25,3110.0,3106.05,3108.82,1208700.0
1765291740,3108.94,3110.61,3107.76,3108.83,481362.0
1765291800,3108.76,3113.05,3105.93,3113.04,1031958.0
1765291860,3113.32,3114.26,3109.01,3110.03,1140050.0
1765291920,3109.68,3110.64,3107.32,3110.51,788052.0
1765291980,3111.58,3114.38,3109.8,3109.8,1115660.0
1765292040,3108.98,3114.24,3107.65,3113.07,610046.0
1765292100,3113.66,3114.99,3110.84,3114.6,707714.0
1765292160,3114.6,3116.67,3114.01,3114.09,943516.0
1765292220,3114.09,3114.6,3110.57,3110.57,935996.0
1765292280,3110.12,3112.3,3109.57,3111.82,428344.0
1765292340,3111.97,3116.6,3111.97,3116.21,1703778.0
1765292400,3115.91,3121.24,3113.93,3119.49,2781968.0
1765292460,3119.48,3134.33,3118.0,3133.42,9402164.0
1765292520,3133.43,3166.66,3133.36,3162.42,33263210.0
1765292580,3161.04,3166.02,3146.82,3147.45,14145612.0
1765292640,3147.68,3151.5,3139.42,3143.32,9943462.0
1765292700,3143.01,3144.64,3138.71,3142.82,5976746.0
1765292760,3143.43,3148.67,3141.02,3147.49,6677466.0
1765292820,3147.85,3153.65,3146.61,3146.89,6282994.0
1765292880,3146.41,3147.1,3127.6,3127.6,12356928.0
1765292940,3128.1,3131.22,3125.9,3130.78,8259088.0
1765293000,3129.11,3129.36,3126.1,3127.34,5010674.0
1765293060,3127.14,3130.59,3122.0,3127.5,4938354.0
1765293120,3127.56,3132.0,3127.56,3131.11,3416146.0
1765293180,3131.1,3135.67,3128.45,3128.5,2557956.0
1765293240,3128.01,3128.11,3122.01,3122.92,5385152.0
1765293300,3122.92,3126.66,3118.88,3126.36,4930510.0
1765293360,3126.29,3129.44,3126.18,3129.44,2154042.0
1765293420,3129.22,3134.25,3129.22,3134.25,4015622.0
1765293480,3134.39,3136.7,3133.28,3134.71,3723770.0
1765293540,3135.09,3140.0,3135.04,3136.33,3547740.0
1765293600,3135.15,3139.17,3135.15,3138.84,3526008.0
1765293660,3139.0,3141.03,3136.31,3137.26,3273018.0
1765293720,3137.26,3138.06,3130.25,3135.46,2886328.0
1765293780,3135.46,3139.63,3131.92,3132.14,2323784.0
1765293840,3131.98,3134.4,3130.28,3132.97,2492938.0
1765293900,3132.8,3135.69,3130.84,3135.67,1741932.0
1765293960,3136.24,3139.16,3134.63,3139.16,2500818.0
1765294020,3138.53,3138.53,3134.51,3137.9,1650116.0
1765294080,3138.0,3144.01,3137.4,3144.01,1977886.0
1765294140,3144.85,3165.79,3144.85,3154.98,15845226.0
1765294200,3154.55,3158.95,3151.66,3151.72,6745510.0
1765294260,3151.35,3155.15,3149.0,3149.0,5044340.0
1765294320,3149.26,3151.13,3145.19,3145.85,2250210.0
1765294380,3145.56,3150.58,3144.05,3146.92,1937692.0
1765294440,3147.21,3147.67,3144.38,3146.58,1664016.0
1765294500,3146.58,3151.13,3144.19,3150.52,2414748.0
1765294560,3150.63,3153.34,3148.34,3152.64,1995834.0
1765294620,3152.64,3161.52,3152.64,3158.06,5386134.0
1765294680,3158.07,3164.16,3156.31,3156.31,3997976.0
1765294740,3156.31,3170.24,3156.31,3165.39,6566168.0
1765294800,3165.76,3176.44,3163.74,3174.82,13326620.0
1765294860,3174.99,3190.3,3174.81,3186.92,19656388.0
1765294920,3186.47,3187.65,3179.43,3182.27,7185414.0
1765294980,3182.99,3188.28,3179.19,3183.53,4197692.0
1765295040,3183.45,3216.06,3179.62,3212.43,26901762.0
1765295100,3212.41,3217.78,3203.17,3206.89,25046880.0
1765295160,3206.61,3214.94,3203.53,3213.74,13767360.0
1765295220,3213.76,3214.61,3206.0,3207.46,6525196.0
1765295280,3207.49,3212.55,3204.09,3207.86,6836504.0
1765295340,3207.86,3215.72,3206.76,3215.09,7736258.0
1765295400,3214.94,3234.81,3213.1,3228.01,24518180.0
1765295460,3228.77,3255.65,3228.77,3246.47,33716480.0
1765295520,3245.45,3251.08,3240.39,3244.58,12330664.0
1765295580,3243.01,3245.81,3240.0,3240.83,6797974.0
1765295640,3241.37,3252.57,3240.64,3248.31,9092728.0
1765295700,3249.78,3251.82,3240.0,3243.25,6862684.0
1765295760,3243.25,3247.66,3240.82,3243.17,5163502.0
1765295820,3242.12,3250.68,3241.0,3248.97,5804316.0
1765295880,3248.48,3254.13,3247.44,3248.79,6007310.0
1765295940,3249.0,3250.87,3240.05,3244.61,6464976.0
1765296000,3244.52,3263.57,3244.4,3263.27,17444784.0
1765296060,3263.57,3282.36,3263.57,3271.92,25899400.0
1765296120,3274.14,3275.96,3267.0,3274.33,10139266.0
1765296180,3275.5,3276.55,3265.44,3269.98,8131242.0
1765296240,3270.98,3273.26,3268.01,3269.97,3846154.0
1765296300,3270.77,3274.84,3268.96,3271.81,3573372.0
1765296360,3271.71,3276.03,3267.28,3274.33,3726780.0
1765296420,3274.67,3275.4,3267.41,3270.0,3951064.0
1765296480,3269.9,3275.42,3269.69,3270.91,3981584.0
1765296540,3270.9,3270.97,3263.2,3267.27,6730562.0
1765296600,3266.83,3275.89,3266.83,3275.15,7523412.0
1765296660,3275.08,3288.06,3274.01,3283.64,12861530.0
1765296720,3283.61,3286.11,3281.06,3282.28,6547348.0
1765296780,3282.73,3297.12,3281.02,3291.05,15962532.0
1765296840,3290.68,3292.21,3284.9,3291.48,6946670.0
1765296900,3290.68,3297.04,3288.7,3293.06,6379148.0
1765296960,3293.06,3297.0,3293.06,3296.37,5561906.0
1765297020,3296.55,3302.19,3282.89,3284.25,18752298.0
1765297080,3283.86,3284.12,3273.78,3282.79,12356592.0
1765297140,3282.44,3286.41,3276.63,3277.25,7124994.0
1765297200,3277.8,3281.45,3276.8,3280.6,5985698.0
1765297260,3280.69,3281.82,3275.72,3281.11,4878682.0
1765297320,3280.55,3281.9,3277.36,3281.41,4340250.0
1765297380,3281.41,3285.95,3281.41,3284.4,6350688.0
1765297440,3283.51,3292.07,3282.28,3290.6,6252780.0
1765297500,3290.28,3294.26,3287.89,3293.98,3896054.0
1765297560,3293.99,3294.4,3286.25,3287.6,2925906.0
1765297620,3287.6,3294.15,3287.6,3293.68,2734940.0
1765297680,3292.81,3294.56,3290.2,3291.05,2824528.0
1765297740,3291.15,3291.15,3286.4,3288.0,2193976.0
1765297800,3289.0,3297.83,3289.0,3297.59,4834690.0
1765297860,3297.59,3302.05,3296.04,3298.11,7388076.0
1765297920,3298.12,3316.02,3298.1,3310.87,14776580.0
1765297980,3311.57,3323.26,3308.48,3321.53,17731604.0
1765298040,3323.11,3329.1,3318.65,3328.49,13446096.0
1765298100,3328.35,3334.64,3323.85,3328.84,19254410.0
1765298160,3330.69,3332.78,3325.01,3331.47,10280104.0
1765298220,3331.77,3335.19,3327.04,3328.58,13789066.0
1765298280,3329.43,3329.43,3323.0,3327.76,6245864.0
1765298340,3327.36,3330.43,3324.84,3325.0,4889376.0
1765298400,3324.84,3336.78,3324.84,3334.71,9139900.0
1765298460,3334.99,3341.05,3334.99,3339.93,13545872.0
1765298520,3341.3,3342.61,3337.19,3339.91,7382844.0
1765298580,3339.92,3344.54,3336.04,3344.54,3643850.0
1765298640,3344.57,3351.94,3337.37,3344.09,9864756.0
1765298700,3343.73,3344.2,3336.38,3340.01,6201486.0
1765298760,3340.74,3343.58,3335.15,3343.54,5948682.0
1765298820,3343.55,3349.59,3343.54,3348.1,7917742.0
1765298880,3348.07,3349.98,3344.45,3346.0,5879592.0
1765298940,3345.69,3349.14,3342.96,3349.14,3203488.0
1765299000,3349.14,3372.99,3346.21,3367.54,17454866.0
1765299060,3366.41,3369.71,3355.2,3357.37,18517012.0
1765299120,3357.41,3365.34,3353.42,3359.55,6925800.0
1765299180,3359.13,3362.73,3355.54,3360.85,9730388.0
1765299240,3360.69,3361.68,3359.67,3360.56,4766758.0
1765299300,3361.92,3363.93,3359.48,3360.02,6300548.0
1765299360,3360.11,3362.5,3359.33,3360.68,4878178.0
1765299420,3360.01,3377.03,3353.65,3373.53,13506146.0
1765299480,3372.32,3373.07,3367.0,3372.21,5693234.0
1765299540,3371.84,3371.84,3364.43,3364.79,2948136.0
1765299600,3365.03,3369.55,3363.96,3366.0,3678380.0
1765299660,3366.0,3366.53,3360.0,3360.4,6673352.0
1765299720,3360.44,3384.23,3359.95,3375.0,14275376.0
1765299780,3375.01,3380.28,3372.28,3377.81,6220626.0
1765299840,3378.05,3387.0,3377.66,3385.69,12395978.0
1765299900,3385.64,3396.78,3383.76,3395.73,15894166.0
1765299960,3393.7,3395.77,3388.42,3390.22,8933700.0
1765300020,3390.23,3391.85,3382.9,3383.12,5496690.0
1765300080,3383.13,3387.82,3382.27,3384.46,4741114.0
1765300140,3384.45,3389.37,3383.24,3389.37,4306966.0
1765300200,3389.36,3389.36,3384.19,3388.28,4324530.0
1765300260,3388.62,3394.0,3388.62,3389.55,8265486.0
1765300320,3388.42,3390.74,3381.61,3389.79,7100780.0
1765300380,3389.79,3392.57,3388.41,3389.03,4513646.0
1765300440,3390.16,3392.01,3388.27,3389.62,2716664.0
1765300500,3389.63,3389.93,3383.65,3386.44,4813726.0
1765300560,3385.92,3391.81,3382.42,3389.99,3777132.0
1765300620,3390.0,3391.5,3382.35,3382.69,4318424.0
1765300680,3382.15,3383.48,3375.23,3375.23,11249632.0
1765300740,3375.72,3376.65,3367.14,3372.0,15566474.0
1765300800,3372.05,3385.0,3371.83,3382.98,8735010.0
1765300860,3383.05,3385.41,3378.83,3380.42,4440786.0
1765300920,3379.76,3379.77,3371.44,3372.28,4988884.0
1765300980,3372.01,3373.08,3364.1,3368.93,6789098.0
1765301040,3368.93,3368.93,3361.39,3363.59,7825268.0
1765301100,3363.66,3374.33,3363.66,3373.64,5092244.0
1765301160,3374.36,3375.68,3368.68,3370.11,4140592.0
1765301220,3370.12,3370.12,3355.99,3365.34,9039524.0
1765301280,3365.98,3366.81,3361.97,3363.31,2713240.0
1765301340,3363.49,3370.02,3363.49,3367.28,2273248.0
1765301400,3368.37,3376.0,3367.64,3372.79,4005552.0
1765301460,3373.95,3374.4,3371.4,3373.76,4079746.0
1765301520,3373.76,3376.79,3364.84,3365.54,4442080.0
1765301580,3365.15,3367.58,3362.27,3364.25,3501340.0
1765301640,3363.3,3363.6,3360.0,3361.18,2630328.0
1765301700,3361.19,3368.45,3361.0,3367.99,3568884.0
1765301760,3367.87,3370.82,3363.39,3363.39,2332132.0
1765301820,3363.37,3368.95,3363.08,3368.1,1774148.0
1765301880,3368.1,3368.61,3365.65,3368.43,957558.0
1765301940,3368.65,3372.57,3367.59,3368.04,1919396.0
1765302000,3367.4,3373.56,3366.22,3373.55,1184440.0
1765302060,3373.91,3375.71,3370.98,3372.25,3673840.0
1765302120,3372.24,3372.5,3367.81,3370.0,3313280.0
1765302180,3369.99,3371.55,3367.26,3367.81,2320196.0
1765302240,3367.81,3367.81,3366.12,3367.25,892770.0
1765302300,3367.26,3369.67,3365.6,3367.28,2190582.0
1765302360,3367.28,3369.0,3366.56,3367.96,741312.0
1765302420,3367.96,3375.0,3367.96,3373.15,1489720.0
1765302480,3373.38,3375.58,3372.81,3375.3,2390504.0
1765302540,3375.3,3376.5,3370.79,3376.11,3624704.0
1765302600,3376.11,3376.92,3372.41,3374.66,1370890.0
1765302660,3374.65,3380.99,3374.65,3376.44,4547376.0
1765302720,3376.45,3376.73,3370.2,3371.34,1634946.0
1765302780,3371.63,3374.82,3371.62,3373.98,791758.0
1765302840,3373.98,3376.48,3373.15,3375.34,705880.0
1765302900,3375.33,3376.25,3371.01,3372.57,1005924.0
1765302960,3372.58,3373.18,3370.0,3370.0,1542404.0
1765303020,3369.53,3372.0,3368.95,3370.35,745974.0
1765303080,3370.34,3371.81,3367.83,3370.57,983756.0
1765303140,3370.57,3374.39,3370.57,3374.38,1353230.0
1765303200,3374.9,3377.18,3373.05,3377.17,1375910.0
1765303260,3377.33,3377.91,3374.45,3376.92,1251852.0
1765303320,3376.92,3378.8,3376.2,3377.86,1532496.0
1765303380,3377.96,3379.99,3375.0,3377.14,1283022.0
1765303440,3377.58,3379.09,3372.8,3374.15,717346.0
1765303500,3374.14,3378.03,3373.81,3378.03,853594.0
1765303560,3378.03,3378.03,3374.74,3375.72,695888.0
1765303620,3375.47,3375.47,3370.0,3371.3,1964274.0
1765303680,3371.55,3372.0,3368.5,3369.34,1215410.0
1765303740,3369.67,3370.46,3367.29,3369.86,1153910.0
1765303800,3369.85,3373.76,3369.85,3373.34,1201682.0
1765303860,3373.34,3375.82,3371.97,3375.31,1263794.0
1765303920,3375.44,3375.99,3373.22,3374.99,1263642.0
1765303980,3375.83,3377.34,3374.7,3376.46,2036280.0
1765304040,3376.45,3377.99,3375.01,3376.34,1639610.0
1765304100,3376.45,3378.63,3375.34,3376.92,1255930.0
1765304160,3376.92,3377.33,3374.01,3374.02,1166612.0
1765304220,3374.01,3375.0,3366.47,3372.02,4317370.0
1765304280,3372.02,3374.54,3370.41,3374.54,697986.0
1765304340,3374.54,3377.85,3373.0,3377.61,1452328.0
1765304400,3377.6,3378.15,3372.2,3374.84,1137066.0
1765304460,3374.85,3376.39,3372.95,3374.52,920988.0
1765304520,3374.52,3376.39,3373.53,3374.54,698208.0
1765304580,3374.55,3375.87,3373.54,3374.6,484562.0
1765304640,3374.61,3376.18,3373.84,3375.91,827998.0
1765304700,3376.0,3376.91,3374.0,3376.6,1820564.0
1765304760,3376.98,3380.82,3376.76,3380.65,3600972.0
1765304820,3380.65,3384.27,3380.64,3384.12,2924486.0
1765304880,3384.26,3386.08,3381.53,3383.07,3050810.0
1765304940,3383.08,3384.77,3382.0,3382.0,1649776.0
1765305000,3381.94,3384.1,3380.78,3383.1,1254694.0
1765305060,3383.17,3385.07,3382.39,3383.64,719834.0
1765305120,3383.65,3385.31,3381.14,3385.3,2716968.0
1765305180,3385.31,3385.78,3379.16,3379.16,2312670.0
1765305240,3379.17,3381.66,3379.17,3380.54,1622874.0
1765305300,3380.78,3380.78,3376.31,3379.7,1399572.0
1765305360,3379.69,3381.17,3379.24,3379.51,1497490.0
1765305420,3379.21,3380.1,3376.01,3376.79,1614472.0
1765305480,3377.0,3379.69,3377.0,3377.0,1500070.0
1765305540,3377.01,3378.7,3374.98,3378.36,2079684.0
1765305600,3378.36,3380.14,3378.17,3379.77,620496.0
1765305660,3379.78,3380.22,3375.63,3375.64,1202530.0
1765305720,3375.64,3377.28,3374.95,3377.12,1552920.0
1765305780,3377.11,3377.12,3375.46,3377.12,1524020.0
1765305840,3377.12,3378.0,3373.91,3374.45,1641896.0
1765305900,3374.48,3375.98,3373.0,3374.92,717260.0
1765305960,3374.91,3376.4,3371.86,3371.87,470838.0
1765306020,3372.23,3372.24,3370.01,3370.37,2664898.0
1765306080,3370.0,3370.45,3364.69,3365.56,4611158.0
1765306140,3365.28,3367.92,3365.01,3365.1,2754882.0
1765306200,3365.57,3366.59,3364.28,3366.47,2528010.0
1765306260,3366.21,3366.21,3360.24,3362.38,2550692.0
1765306320,3362.38,3369.88,3362.38,3369.76,1033954.0
1765306380,3370.24,3372.6,3368.79,3371.36,2072518.0
1765306440,3371.35,3376.31,3371.35,3374.54,1206666.0
1765306500,3374.54,3374.99,3372.99,3374.72,742336.0
1765306560,3374.73,3377.42,3373.64,3377.38,586988.0
1765306620,3377.39,3377.39,3374.74,3376.42,739668.0
1765306680,3376.06,3376.56,3372.24,3372.46,555126.0
1765306740,3372.46,3375.0,3372.46,3374.82,344864.0
1765306800,3374.82,3377.13,3371.63,3371.84,688168.0
1765306860,3371.85,3373.09,3370.68,3373.0,626688.0
1765306920,3373.0,3374.42,3365.81,3368.06,863954.0
1765306980,3367.81,3367.84,3364.01,3366.08,1731658.0
1765307040,3365.9,3368.25,3365.45,3365.65,638964.0
1765307100,3365.65,3369.17,3365.64,3368.38,1006358.0
1765307160,3368.31,3370.86,3367.32,3367.85,1388268.0
1765307220,3368.0,3368.63,3363.0,3364.36,981898.0
1765307280,3363.99,3364.39,3360.88,3363.08,1271844.0
1765307340,3363.09,3368.32,3362.42,3368.07,2176778.0
1765307400,3368.09,3369.56,3366.34,3369.29,608880.0
1765307460,3369.64,3372.82,3368.65,3369.9,1356562.0
1765307520,3369.9,3372.26,3369.7,3370.84,818574.0
1765307580,3370.84,3370.95,3365.42,3365.76,530886.0
1765307640,3366.45,3369.19,3365.67,3365.67,1634746.0
1765307700,3365.67,3365.67,3363.8,3365.42,1229674.0
1765307760,3365.57,3366.3,3363.45,3365.52,423418.0
1765307820,3365.53,3367.82,3365.2,3366.85,541810.0
1765307880,3366.66,3373.35,3366.66,3372.89,920290.0
1765307940,3373.2,3374.71,3369.5,3370.54,780876.0
1765308000,3370.54,3371.4,3369.3,3370.81,456000.0
1765308060,3370.81,3372.72,3369.65,3371.0,905794.0
1765308120,3371.0,3371.91,3368.0,3368.55,299672.0
1765308180,3368.54,3369.85,3366.65,3367.14,483942.0
1765308240,3367.14,3369.19,3366.28,3367.74,341484.0
1765308300,3367.73,3369.0,3367.73,3367.81,303332.0
1765308360,3367.8,3369.74,3367.32,3367.85,342568.0
1765308420,3367.68,3368.48,3366.88,3368.48,330292.0
1765308480,3368.48,3371.0,3367.95,3371.0,392078.0
1765308540,3371.0,3371.08,3369.37,3370.17,370082.0
1765308600,3370.17,3372.0,3369.81,3371.99,424538.0
1765308660,3371.88,3375.85,3370.74,3374.93,1275002.0
1765308720,3374.94,3376.0,3373.08,3374.41,2302898.0
1765308780,3375.32,3375.49,3370.62,3370.63,4396366.0
1765308840,3370.78,3370.79,3368.0,3370.15,1208148.0
1765308900,3370.16,3370.16,3365.15,3366.34,1222828.0
1765308960,3366.34,3367.86,3366.34,3367.6,464852.0
1765309020,3367.85,3368.44,3366.66,3368.32,580098.0
1765309080,3367.77,3369.78,3366.5,3368.81,619938.0
1765309140,3368.81,3369.6,3367.9,3368.13,302456.0
1765309200,3368.14,3369.09,3365.26,3366.93,428900.0
1765309260,3366.94,3367.64,3365.23,3366.48,811628.0
1765309320,3366.48,3367.0,3360.6,3362.5,2060738.0
1765309380,3362.5,3362.5,3346.43,3346.43,10030126.0
1765309440,3346.7,3352.15,3344.74,3351.75,7374968.0
1765309500,3351.82,3353.85,3349.19,3353.74,3300280.0
1765309560,3353.74,3358.65,3353.74,3358.65,2106584.0
1765309620,3358.65,3360.77,3356.02,3356.36,3258668.0
1765309680,3356.37,3359.02,3355.0,3357.25,5071200.0
1765309740,3357.25,3359.0,3357.25,3358.5,2854742.0
1765309800,3358.93,3364.53,3358.92,3363.59,4230960.0
1765309860,3363.51,3363.82,3362.03,3363.61,1358312.0
1765309920,3363.6,3363.71,3361.32,3361.88,556616.0
1765309980,3361.88,3364.26,3361.87,3364.26,504896.0
1765310040,3364.26,3367.11,3364.26,3364.46,1187784.0
1765310100,3363.72,3364.63,3360.85,3361.28,846090.0
1765310160,3361.28,3362.25,3358.76,3359.58,683536.0
1765310220,3359.57,3360.4,3358.79,3360.32,477932.0
1765310280,3360.32,3360.32,3357.5,3358.73,674298.0
1765310340,3358.73,3358.74,3356.06,3356.93,713988.0
1765310400,3356.92,3356.93,3352.0,3354.46,1521274.0
1765310460,3354.46,3354.67,3352.26,3354.0,709290.0
1765310520,3353.99,3354.67,3352.0,3352.0,1193896.0
1765310580,3351.5,3351.68,3347.47,3349.15,2113536.0
1765310640,3349.14,3350.76,3346.98,3348.26,1341966.0
1765310700,3348.26,3350.48,3347.76,3349.1,1020028.0
1765310760,3349.09,3353.53,3349.09,3353.06,1627470.0
1765310820,3353.06,3356.45,3352.24,3355.33,882906.0
1765310880,3355.34,3355.75,3352.28,3353.38,955386.0
1765310940,3353.37,3359.0,3352.74,3356.06,870694.0
1765311000,3356.05,3357.5,3355.11,3357.5,576288.0
1765311060,3357.5,3360.28,3355.18,3358.24,1788706.0
1765311120,3358.06,3359.5,3356.02,3356.02,414144.0
1765311180,3354.96,3356.52,3352.53,3352.57,1239990.0
1765311240,3352.57,3352.91,3350.48,3352.64,426822.0
1765311300,3353.0,3355.78,3353.0,3355.34,942604.0
1765311360,3355.34,3355.34,3348.0,3348.01,1477436.0
1765311420,3348.0,3348.01,3341.63,3341.63,2545674.0
1765311480,3341.42,3341.42,3331.71,3332.19,7252506.0
1765311540,3332.93,3337.56,3332.58,3337.39,2673070.0
1765311600,3337.39,3338.99,3329.4,3333.02,5044088.0
1765311660,3332.92,3332.92,3325.33,3325.89,4184994.0
1765311720,3326.43,3330.59,3325.28,3329.35,2963922.0
1765311780,3329.35,3329.35,3320.33,3323.24,5783568.0
1765311840,3323.24,3323.24,3316.0,3316.37,5408104.0
1765311900,3316.15,3317.7,3312.16,3315.87,5646952.0
1765311960,3315.53,3316.55,3304.59,3307.86,7250018.0
1765312020,3307.55,3317.0,3305.0,3315.48,4971246.0
1765312080,3316.09,3328.45,3316.09,3326.15,4927338.0
1765312140,3326.35,3328.34,3321.0,3322.77,2252724.0
1765312200,3322.62,3324.73,3320.36,3321.74,2446276.0
1765312260,3322.17,3327.1,3321.75,3325.26,3892522.0
1765312320,3325.26,3325.26,3317.41,3317.42,2109022.0
1765312380,3318.09,3319.16,3312.07,3312.33,1672274.0
1765312440,3312.34,3314.87,3308.61,3308.73,2564040.0
1765312500,3308.74,3318.54,3308.15,3313.29,1948856.0
1765312560,3313.54,3320.49,3312.93,3318.68,1284218.0
1765312620,3318.9,3329.22,3318.71,3327.54,2385054.0
1765312680,3327.54,3338.0,3327.53,3335.55,4230434.0
1765312740,3335.79,3336.52,3329.28,3329.82,2609034.0
1765312800,3330.0,3332.74,3329.82,3330.22,1089708.0
1765312860,3330.22,3330.97,3323.34,3323.34,1382920.0
1765312920,3323.34,3328.46,3322.72,3327.27,1171390.0
1765312980,3327.28,3328.5,3324.49,3325.98,413752.0
1765313040,3325.98,3326.55,3324.04,3326.55,500408.0
1765313100,3326.55,3329.11,3325.04,3325.38,730344.0
1765313160,3325.37,3331.49,3324.01,3329.74,1071180.0
1765313220,3330.01,3333.0,3329.79,3329.86,1089876.0
1765313280,3329.86,3332.0,3325.99,3331.99,576650.0
1765313340,3332.8,3335.29,3330.39,3333.62,743200.0
1765313400,3334.18,3338.25,3334.18,3335.63,1299186.0
1765313460,3334.18,3335.99,3333.53,3334.7,907694.0
1765313520,3334.7,3334.7,3329.27,3329.27,1230564.0
1765313580,3329.07,3332.3,3328.1,3329.2,755176.0
1765313640,3329.2,3329.2,3324.35,3327.17,1116002.0
1765313700,3328.2,3328.2,3324.28,3325.8,926768.0
1765313760,3325.96,3328.75,3324.1,3324.1,770408.0
1765313820,3324.0,3325.41,3321.61,3324.85,2276168.0
1765313880,3324.85,3329.7,3324.85,3325.61,3640248.0
1765313940,3325.61,3326.12,3320.49,3326.12,3466960.0
1765314000,3325.73,3325.85,3320.86,3323.34,1673884.0
1765314060,3323.28,3323.29,3317.03,3320.28,1533302.0
1765314120,3320.27,3323.58,3318.81,3322.99,854478.0
1765314180,3322.99,3323.91,3318.23,3318.23,1028294.0
1765314240,3318.23,3321.61,3318.23,3320.04,1142716.0
1765314300,3319.6,3323.99,3319.6,3321.4,1037852.0
1765314360,3321.4,3321.71,3315.48,3316.74,1047366.0
1765314420,3316.75,3317.41,3314.4,3316.27,925706.0
1765314480,3316.59,3318.0,3314.98,3315.8,460242.0
1765314540,3315.8,3315.86,3312.4,3313.39,1139400.0
1765314600,3312.75,3317.91,3311.2,3317.74,2074630.0
1765314660,3317.49,3319.65,3317.18,3319.52,698574.0
1765314720,3319.81,3326.37,3319.81,3325.06,1643734.0
1765314780,3325.06,3325.06,3322.91,3323.46,605034.0
1765314840,3323.46,3323.47,3321.41,3321.95,571594.0
1765314900,3321.96,3325.0,3321.96,3324.56,695962.0
1765314960,3324.56,3327.18,3323.02,3323.65,640836.0
1765315020,3323.66,3325.43,3323.02,3323.03,538420.0
1765315080,3322.72,3323.52,3321.84,3322.59,375402.0
1765315140,3322.6,3322.6,3320.39,3321.4,345680.0
1765315200,3321.41,3328.0,3320.34,3327.99,1262030.0
1765315260,3328.82,3329.63,3324.35,3325.06,1137784.0
1765315320,3325.06,3332.81,3325.06,3332.81,1934574.0
1765315380,3332.53,3332.53,3329.3,3329.92,1226134.0
1765315440,3329.91,3334.31,3329.91,3334.2,731836.0
1765315500,3334.18,3334.19,3330.02,3330.44,542568.0
1765315560,3330.45,3334.25,3330.05,3332.42,362638.0
1765315620,3332.42,3332.42,3330.86,3330.89,211644.0
1765315680,3330.15,3331.37,3329.76,3330.0,295410.0
1765315740,3329.99,3331.0,3329.84,3330.65,446632.0
1765315800,3330.34,3332.0,3330.24,3331.86,283466.0
1765315860,3331.86,3331.86,3329.28,3329.28,384242.0
1765315920,3329.57,3329.79,3323.75,3323.76,1300176.0
1765315980,3323.75,3324.96,3322.32,3323.77,828234.0
1765316040,3323.78,3325.42,3323.78,3324.47,370452.0
1765316100,3324.48,3324.57,3320.05,3321.2,718916.0
1765316160,3321.5,3323.48,3321.5,3322.65,559420.0
1765316220,3322.66,3324.49,3322.66,3323.85,400002.0
1765316280,3323.85,3324.57,3323.01,3323.13,397826.0
1765316340,3323.13,3327.12,3323.13,3326.56,794306.0
1765316400,3326.55,3330.37,3326.55,3329.45,345354.0
1765316460,3329.07,3329.07,3326.55,3326.84,326444.0
1765316520,3326.84,3327.23,3325.47,3325.76,254098.0
1765316580,3325.48,3325.48,3323.28,3323.75,345144.0
1765316640,3323.55,3323.74,3321.26,3321.26,319556.0
1765316700,3321.62,3321.62,3318.16,3318.17,751850.0
1765316760,3318.17,3323.11,3318.17,3321.32,1233130.0
1765316820,3321.05,3321.05,3303.91,3305.52,6093018.0
1765316880,3306.25,3307.75,3293.98,3295.82,10237770.0
1765316940,3297.07,3307.55,3293.11,3307.01,6041122.0
1765317000,3307.01,3310.35,3293.48,3293.48,4849330.0
1765317060,3293.71,3298.34,3290.65,3296.46,3595884.0
1765317120,3296.45,3296.45,3288.0,3289.31,4859610.0
1765317180,3290.0,3293.61,3288.14,3290.52,1534870.0
1765317240,3291.23,3293.41,3284.67,3285.5,3779930.0
1765317300,3285.51,3291.94,3283.51,3288.92,3269172.0
1765317360,3288.9,3299.8,3288.46,3295.19,2860430.0
1765317420,3295.9,3305.64,3294.48,3303.15,2192890.0
1765317480,3302.43,3304.03,3298.9,3300.78,1704598.0
1765317540,3300.47,3302.35,3297.15,3300.92,1214890.0
1765317600,3300.57,3310.0,3300.57,3309.99,2474586.0
1765317660,3309.41,3309.53,3303.0,3303.0,1378546.0
1765317720,3302.32,3302.45,3296.22,3297.86,1838430.0
1765317780,3297.86,3302.12,3296.82,3301.73,786828.0
1765317840,3301.73,3304.17,3300.82,3302.08,554502.0
1765317900,3302.09,3304.93,3301.85,3304.5,592672.0
1765317960,3304.5,3309.84,3304.5,3309.52,963576.0
1765318020,3309.52,3310.47,3308.03,3308.84,773442.0
1765318080,3308.85,3310.65,3306.76,3310.64,555652.0
1765318140,3310.65,3311.0,3306.45,3308.3,734002.0
1765318200,3308.29,3329.91,3307.52,3326.52,5626184.0
1765318260,3326.53,3327.33,3320.6,3322.5,2893464.0
1765318320,3322.5,3323.48,3317.0,3318.5,1232090.0
1765318380,3318.0,3324.73,3317.86,3323.06,1046018.0
1765318440,3323.07,3323.5,3318.03,3318.62,1138634.0
1765318500,3318.63,3319.4,3315.05,3316.82,1161454.0
1765318560,3316.81,3320.76,3315.18,3320.49,448270.0
1765318620,3320.68,3321.76,3320.22,3320.22,371006.0
1765318680,3320.23,3320.23,3312.67,3313.31,729588.0
1765318740,3313.49,3318.9,3313.49,3316.69,774014.0
1765318800,3316.68,3316.69,3314.1,3314.1,450774.0
1765318860,3314.1,3321.06,3313.62,3318.59,539920.0
1765318920,3318.53,3320.18,3318.17,3319.62,593236.0
1765318980,3319.62,3320.64,3318.7,3318.71,315156.0
1765319040,3318.71,3318.71,3312.08,3312.27,473182.0
1765319100,3312.27,3314.3,3312.0,3313.19,670692.0
1765319160,3313.25,3315.75,3313.25,3314.4,274264.0
1765319220,3314.4,3314.9,3311.91,3314.9,382458.0
1765319280,3315.0,3315.48,3310.86,3312.95,395894.0
1765319340,3312.95,3314.91,3311.5,3311.5,559646.0
1765319400,3311.58,3314.49,3310.08,3313.67,690738.0
1765319460,3313.68,3313.68,3311.63,3312.22,518836.0
1765319520,3312.55,3315.76,3311.56,3315.76,327386.0
1765319580,3315.76,3319.92,3315.76,3318.29,621448.0
1765319640,3318.48,3320.82,3314.71,3314.71,454690.0
1765319700,3315.04,3322.73,3314.72,3320.2,905732.0
1765319760,3320.62,3326.81,3320.36,3325.55,1023712.0
1765319820,3325.55,3326.05,3322.2,3325.84,1122610.0
1765319880,3325.83,3344.0,3324.66,3338.18,4095656.0
1765319940,3337.15,3337.78,3328.12,3328.22,2765830.0
1765320000,3328.13,3328.13,3321.23,3321.51,1215252.0
1765320060,3321.17,3332.4,3321.15,3331.21,1243182.0
1765320120,3331.08,3332.09,3325.65,3325.66,764388.0
1765320180,3325.65,3336.88,3325.52,3336.88,1713610.0
1765320240,3335.55,3337.59,3333.19,3333.2,1184488.0
1765320300,3332.74,3336.58,3331.84,3333.57,1316600.0
1765320360,3333.57,3334.83,3330.46,3331.17,540626.0
1765320420,3331.18,3334.76,3331.0,3332.51,611594.0
1765320480,3332.5,3337.03,3332.04,3336.4,784538.0
1765320540,3336.41,3337.31,3332.73,3333.68,685828.0
1765320600,3333.69,3333.69,3330.0,3332.61,506354.0
1765320660,3332.62,3333.55,3330.1,3330.12,673062.0
1765320720,3330.12,3330.41,3328.35,3330.4,671906.0
1765320780,3330.41,3331.33,3329.0,3329.01,446196.0
1765320840,3329.01,3329.01,3326.49,3326.5,563962.0
1765320900,3326.49,3328.59,3324.99,3328.48,457944.0
1765320960,3328.48,3330.25,3328.48,3329.5,638842.0
1765321020,3329.49,3332.57,3329.49,3331.31,567698.0
1765321080,3332.12,3335.31,3332.06,3334.65,574424.0
1765321140,3334.5,3334.5,3326.87,3326.92,389552.0
1765321200,3326.92,3327.18,3325.21,3325.21,913882.0
1765321260,3325.22,3325.54,3323.09,3325.54,829848.0
1765321320,3325.53,3328.14,3324.12,3326.39,789786.0
1765321380,3325.64,3328.53,3323.89,3327.71,608428.0
1765321440,3327.71,3327.96,3325.46,3326.68,379880.0
1765321500,3326.68,3327.18,3321.64,3321.64,1165408.0
1765321560,3322.31,3326.33,3322.31,3323.79,849542.0
1765321620,3324.21,3324.33,3318.61,3319.99,1184474.0
1765321680,3319.99,3322.2,3319.64,3321.0,706768.0
1765321740,3320.99,3321.91,3319.0,3319.32,630032.0
1765321800,3319.32,3321.98,3319.0,3321.32,1151982.0
1765321860,3321.32,3324.48,3321.31,3323.82,1201816.0
1765321920,3323.83,3325.89,3323.47,3324.06,670806.0
1765321980,3324.06,3324.06,3317.24,3317.73,713078.0
1765322040,3317.73,3318.99,3315.39,3318.42,1363476.0
1765322100,3318.42,3319.6,3316.0,3319.15,1095452.0
1765322160,3318.21,3318.9,3316.31,3316.81,1012310.0
1765322220,3316.81,3319.54,3316.81,3319.21,1374740.0
1765322280,3319.22,3319.99,3318.31,3319.81,385784.0
1765322340,3319.8,3323.24,3319.8,3322.9,701366.0
1765322400,3322.65,3323.61,3320.84,3323.59,431798.0
1765322460,3323.6,3324.18,3322.83,3323.58,470844.0
1765322520,3323.86,3326.8,3322.75,3325.49,343884.0
1765322580,3325.5,3325.84,3324.3,3324.43,363882.0
1765322640,3324.44,3324.84,3322.0,3322.0,165002.0
1765322700,3322.01,3323.89,3322.0,3323.71,148224.0
1765322760,3323.7,3323.71,3321.58,3322.47,190448.0
1765322820,3322.47,3325.22,3322.01,3325.22,276936.0
1765322880,3325.42,3326.55,3324.0,3326.22,316156.0
1765322940,3326.49,3327.5,3326.25,3327.28,349100.0
1765323000,3327.15,3327.26,3324.42,3326.13,354040.0
1765323060,3326.33,3326.63,3324.57,3325.57,152636.0
1765323120,3325.58,3327.13,3325.19,3325.51,233972.0
1765323180,3325.5,3327.6,3325.5,3326.64,265396.0
1765323240,3326.64,3326.91,3325.78,3326.08,243392.0
1765323300,3326.08,3326.35,3324.55,3325.88,334530.0
1765323360,3325.88,3328.99,3325.87,3328.99,484406.0
1765323420,3328.98,3332.94,3327.74,3331.12,899702.0
1765323480,3331.12,3333.78,3331.12,3332.17,965502.0
1765323540,3332.17,3332.18,3328.69,3330.05,430334.0
1765323600,3330.05,3332.39,3328.47,3331.85,906062.0
1765323660,3331.85,3332.19,3330.59,3331.59,459638.0
1765323720,3331.6,3331.6,3330.59,3330.89,95842.0
1765323780,3330.25,3331.27,3330.0,3330.0,858614.0
1765323840,3330.01,3330.01,3329.22,3330.0,225742.0
1765323900,3330.0,3330.0,3326.95,3326.95,306416.0
1765323960,3326.9,3326.9,3325.69,3325.73,301166.0
1765324020,3325.73,3326.92,3325.31,3326.25,314754.0
1765324080,3326.25,3327.0,3325.35,3326.08,399950.0
1765324140,3326.08,3326.61,3324.0,3325.28,649028.0
1765324200,3325.29,3325.54,3322.2,3322.52,1099312.0
1765324260,3322.52,3322.99,3319.08,3319.58,872376.0
1765324320,3319.57,3322.24,3319.57,3320.92,378984.0
1765324380,3320.92,3320.93,3319.62,3320.16,251708.0
1765324440,3320.16,3323.0,3319.5,3321.19,623768.0
1765324500,3321.18,3321.18,3319.7,3320.46,280670.0
1765324560,3320.69,3321.16,3319.52,3320.26,410316.0
1765324620,3320.7,3320.7,3317.59,3317.59,472326.0
1765324680,3317.59,3319.92,3317.58,3319.64,503754.0
1765324740,3319.64,3320.18,3316.49,3316.49,557846.0
1765324800,3316.16,3317.19,3315.12,3315.82,721722.0
1765324860,3315.82,3320.25,3315.82,3319.5,1182876.0
1765324920,3320.02,3322.42,3319.87,3320.48,800282.0
1765324980,3320.93,3323.0,3320.0,3320.01,592262.0
1765325040,3320.0,3320.79,3318.92,3320.7,307172.0
1765325100,3320.71,3320.97,3319.14,3319.15,314664.0
1765325160,3319.14,3322.56,3318.77,3322.55,408742.0
1765325220,3322.32,3322.87,3319.0,3319.4,388392.0
1765325280,3319.41,3319.98,3318.0,3318.79,732530.0
1765325340,3318.68,3322.89,3318.68,3321.94,367960.0
1765325400,3321.47,3321.84,3319.79,3321.84,281846.0
1765325460,3321.83,3323.32,3320.29,3322.85,248892.0
1765325520,3322.84,3325.38,3322.52,3325.07,838598.0
1765325580,3325.28,3327.04,3325.05,3325.32,660148.0
1765325640,3325.1,3325.59,3322.22,3322.22,499240.0
1765325700,3322.23,3322.23,3318.33,3318.39,492420.0
1765325760,3318.4,3318.61,3315.5,3317.0,975966.0
1765325820,3316.9,3317.01,3310.64,3312.18,1644682.0
1765325880,3312.19,3312.67,3305.54,3308.6,2486752.0
1765325940,3308.6,3312.34,3307.42,3312.08,1397038.0
1765326000,3312.08,3312.08,3307.51,3308.87,844108.0
1765326060,3308.88,3316.32,3307.0,3316.32,1048956.0
1765326120,3317.0,3319.15,3316.43,3317.51,874094.0
1765326180,3317.51,3321.94,3317.32,3319.95,771900.0
1765326240,3319.63,3320.14,3316.42,3317.15,607792.0
1765326300,3317.15,3317.34,3314.13,3315.59,379026.0
1765326360,3315.59,3317.0,3314.7,3314.81,237724.0
1765326420,3314.81,3316.01,3313.48,3313.49,447810.0
1765326480,3313.48,3314.74,3311.75,3314.74,353398.0
1765326540,3314.89,3319.6,3314.89,3319.05,484382.0
1765326600,3319.05,3320.89,3318.91,3320.88,343294.0
1765326660,3320.88,3323.72,3319.41,3320.14,629354.0
1765326720,3320.15,3321.64,3319.19,3320.01,412980.0
1765326780,3320.01,3320.67,3319.02,3320.0,158674.0
1765326840,3319.98,3319.99,3314.02,3314.95,335706.0
1765326900,3314.96,3315.86,3312.18,3313.55,1199760.0
1765326960,3313.98,3316.0,3313.51,3315.11,1046382.0
1765327020,3315.11,3319.42,3314.7,3317.83,770100.0
1765327080,3317.12,3318.42,3316.41,3317.1,1818962.0
1765327140,3317.1,3317.1,3314.51,3315.83,983098.0
1765327200,3315.82,3315.83,3311.8,3312.48,2107714.0
1765327260,3312.26,3313.84,3310.03,3313.56,497052.0
1765327320,3313.56,3313.93,3310.35,3310.64,606460.0
1765327380,3310.64,3314.75,3310.45,3314.74,520028.0
1765327440,3314.75,3317.0,3313.2,3316.72,360040.0
1765327500,3316.73,3318.96,3316.39,3318.53,607834.0
1765327560,3318.9,3318.91,3314.13,3314.14,439010.0
1765327620,3314.13,3317.3,3313.33,3313.33,132426.0
1765327680,3313.13,3316.03,3308.83,3309.88,1367474.0
1765327740,3309.88,3310.59,3304.39,3307.28,3339180.0
1765327800,3307.83,3311.54,3307.41,3309.75,1033640.0
1765327860,3309.76,3313.99,3308.65,3312.38,961114.0
1765327920,3312.37,3314.0,3311.88,3312.3,297036.0
1765327980,3312.29,3314.0,3312.29,3313.4,1464396.0
1765328040,3313.14,3314.38,3311.45,3313.04,2729660.0
1765328100,3313.03,3313.03,3307.84,3307.84,1489522.0
1765328160,3307.84,3312.72,3307.78,3312.47,2909892.0
1765328220,3312.46,3312.76,3307.88,3307.88,1670440.0
1765328280,3307.89,3308.47,3306.68,3306.69,1538668.0
1765328340,3306.69,3306.69,3304.58,3304.59,1958058.0
1765328400,3304.58,3307.95,3304.58,3307.01,1808648.0
1765328460,3307.0,3307.56,3304.63,3307.56,1435372.0
1765328520,3307.72,3308.2,3306.75,3307.06,1121710.0
1765328580,3307.06,3310.99,3307.06,3310.62,1331686.0
1765328640,3310.51,3313.99,3309.0,3312.48,603284.0
1765328700,3312.8,3312.84,3310.7,3311.17,295992.0
1765328760,3311.17,3312.88,3310.84,3310.85,451504.0
1765328820,3310.84,3310.84,3306.47,3308.59,503222.0
1765328880,3308.6,3308.74,3306.3,3307.58,328752.0
1765328940,3307.59,3309.88,3307.59,3307.99,440264.0
1765329000,3307.99,3308.55,3306.77,3307.1,630178.0
1765329060,3307.09,3311.0,3307.09,3308.91,701630.0
1765329120,3308.92,3309.5,3305.77,3307.36,411836.0
1765329180,3307.23,3307.24,3304.0,3305.48,519898.0
1765329240,3305.66,3305.8,3303.08,3304.26,762528.0
1765329300,3304.25,3304.95,3303.0,3304.21,847078.0
1765329360,3304.22,3304.22,3300.89,3300.97,1582726.0
1765329420,3300.97,3305.01,3300.3,3305.01,1312924.0
1765329480,3305.1,3308.0,3305.09,3306.64,676670.0
1765329540,3306.63,3310.89,3305.33,3310.57,894928.0
1765329600,3310.57,3310.74,3307.26,3307.98,423706.0
1765329660,3307.98,3308.1,3304.34,3304.34,784590.0
1765329720,3304.34,3304.74,3303.31,3304.15,282662.0
1765329780,3304.15,3305.52,3301.49,3302.01,475078.0
1765329840,3302.01,3304.67,3302.0,3304.06,411458.0
1765329900,3304.06,3304.06,3298.84,3299.83,1252922.0
1765329960,3299.83,3301.51,3299.64,3300.31,516856.0
1765330020,3300.31,3303.79,3300.0,3302.56,290740.0
1765330080,3302.44,3302.76,3301.57,3302.36,303798.0
1765330140,3302.36,3302.42,3301.35,3302.35,262802.0
1765330200,3302.62,3302.62,3293.9,3293.9,1349060.0
1765330260,3293.66,3295.89,3292.07,3295.21,2437176.0
1765330320,3294.25,3294.25,3288.76,3289.9,2495282.0
1765330380,3289.1,3293.2,3287.51,3289.75,1292996.0
1765330440,3288.59,3290.0,3286.76,3290.0,1468358.0
1765330500,3289.99,3291.54,3288.66,3290.91,1450716.0
1765330560,3290.91,3294.12,3289.4,3289.63,1097376.0
1765330620,3289.63,3292.42,3289.5,3292.18,829382.0
1765330680,3292.18,3293.7,3290.96,3292.0,2026626.0
1765330740,3291.76,3294.63,3291.75,3293.14,1045290.0
1765330800,3293.14,3294.33,3291.74,3291.75,589934.0
1765330860,3291.75,3296.31,3290.85,3295.64,728272.0
1765330920,3295.82,3295.82,3293.34,3294.85,617518.0
1765330980,3294.85,3295.03,3293.34,3294.98,420818.0
1765331040,3294.98,3296.13,3294.75,3294.8,591438.0
1765331100,3294.71,3295.2,3291.79,3294.79,745998.0
1765331160,3294.79,3295.0,3293.06,3294.36,509216.0
1765331220,3294.37,3295.0,3292.77,3293.34,460384.0
1765331280,3293.33,3297.0,3293.3,3296.66,1684882.0
1765331340,3296.76,3297.32,3295.61,3296.25,679740.0
1765331400,3296.21,3301.74,3295.75,3301.74,764132.0
1765331460,3301.73,3302.37,3296.3,3297.45,1476374.0
1765331520,3297.44,3300.76,3297.06,3299.83,729310.0
1765331580,3299.84,3301.04,3298.73,3300.94,549334.0
1765331640,3300.95,3301.68,3300.1,3300.99,1025050.0
1765331700,3300.94,3302.06,3298.22,3301.26,978638.0
1765331760,3301.26,3302.46,3300.71,3301.9,419098.0
1765331820,3301.9,3305.19,3301.26,3303.26,2643726.0
1765331880,3302.53,3302.8,3301.93,3302.5,1761914.0
1765331940,3302.5,3302.8,3301.21,3301.5,1306554.0
1765332000,3301.5,3301.5,3297.17,3297.89,3130934.0
1765332060,3297.89,3298.98,3296.0,3296.0,671350.0
1765332120,3294.17,3296.98,3294.11,3296.58,851062.0
1765332180,3296.1,3296.87,3295.12,3296.28,927114.0
1765332240,3296.27,3296.27,3292.77,3293.09,916232.0
1765332300,3293.08,3295.51,3290.77,3291.99,1520736.0
1765332360,3292.4,3296.15,3292.19,3293.13,657836.0
1765332420,3293.32,3293.32,3292.11,3292.97,625330.0
1765332480,3292.97,3293.28,3291.49,3291.82,1037494.0
1765332540,3291.81,3293.54,3291.09,3292.01,481040.0
1765332600,3292.01,3294.83,3292.01,3294.07,358244.0
1765332660,3294.07,3295.68,3294.01,3294.97,430226.0
1765332720,3294.96,3296.0,3293.72,3295.36,664096.0
1765332780,3295.35,3297.91,3295.35,3297.69,532478.0
1765332840,3297.9,3298.48,3296.31,3297.27,830842.0
1765332900,3297.27,3300.61,3296.84,3300.61,1144638.0
1765332960,3300.61,3300.61,3297.5,3297.5,908942.0
1765333020,3297.5,3301.56,3297.5,3300.69,490902.0
1765333080,3300.67,3304.91,3300.54,3304.91,661788.0
1765333140,3304.91,3305.41,3303.67,3305.41,1224870.0
1765333200,3305.8,3307.07,3304.37,3305.9,1043124.0
1765333260,3305.91,3310.55,3305.9,3309.44,2958574.0
1765333320,3309.57,3310.92,3309.32,3310.72,2253988.0
1765333380,3310.72,3310.87,3309.25,3310.43,856022.0
1765333440,3310.43,3310.43,3306.77,3307.46,646950.0
1765333500,3307.47,3307.47,3304.55,3304.55,724068.0
1765333560,3304.54,3305.75,3303.76,3305.75,726534.0
1765333620,3305.75,3307.35,3305.25,3307.32,386498.0
1765333680,3307.32,3308.77,3306.97,3307.0,721046.0
1765333740,3306.98,3306.98,3305.54,3306.06,255576.0
1765333800,3306.05,3308.17,3304.19,3308.11,888886.0
1765333860,3307.98,3307.98,3306.33,3307.35,298926.0
1765333920,3307.28,3307.28,3305.31,3306.27,421986.0
1765333980,3306.28,3309.62,3306.11,3309.02,484492.0
1765334040,3309.02,3309.49,3307.59,3307.93,332722.0
1765334100,3307.93,3308.06,3305.31,3305.49,952716.0
1765334160,3305.49,3305.49,3304.51,3304.72,296638.0
1765334220,3304.72,3305.63,3303.85,3304.04,359348.0
1765334280,3304.04,3305.25,3304.04,3304.68,313088.0
1765334340,3304.68,3305.47,3304.29,3304.97,418494.0
1765334400,3304.97,3304.97,3302.84,3302.84,645264.0
1765334460,3302.71,3304.36,3302.71,3304.36,234694.0
1765334520,3304.35,3304.36,3302.16,3302.78,188410.0
1765334580,3302.78,3304.61,3302.77,3304.6,162610.0
1765334640,3304.6,3305.0,3304.27,3304.39,117866.0
1765334700,3304.38,3304.39,3297.18,3298.33,1089742.0
1765334760,3298.33,3298.77,3297.41,3298.75,1065432.0
1765334820,3298.75,3300.67,3297.41,3300.67,2746944.0
1765334880,3300.67,3302.21,3298.28,3301.73,470980.0
1765334940,3301.72,3302.2,3301.11,3301.28,339510.0
1765335000,3301.29,3301.29,3299.62,3300.37,346368.0
1765335060,3300.36,3300.37,3299.5,3299.51,281282.0
1765335120,3299.51,3300.07,3298.72,3298.72,177190.0
1765335180,3298.73,3301.33,3298.73,3300.54,197066.0
1765335240,3300.52,3302.82,3300.01,3301.47,341512.0
1765335300,3301.47,3301.47,3299.85,3300.36,382896.0
1765335360,3300.36,3305.57,3299.55,3304.65,626486.0
1765335420,3304.64,3304.92,3303.0,3303.22,345084.0
1765335480,3303.21,3306.12,3302.5,3305.71,592096.0
1765335540,3305.7,3310.87,3305.25,3309.84,2319666.0
1765335600,3309.84,3315.19,3309.27,3312.49,3101104.0
1765335660,3312.48,3313.03,3309.9,3310.01,506520.0
1765335720,3310.01,3310.01,3308.97,3309.36,557522.0
1765335780,3309.36,3312.0,3309.13,3311.35,303730.0
1765335840,3311.34,3311.35,3309.25,3309.75,368756.0
1765335900,3309.88,3310.68,3309.6,3309.61,478118.0
1765335960,3309.11,3309.11,3305.98,3307.78,629684.0
1765336020,3307.77,3307.78,3306.36,3307.07,217264.0
1765336080,3307.06,3308.34,3307.0,3307.04,205744.0
1765336140,3307.03,3307.87,3306.96,3307.86,207554.0
1765336200,3308.0,3311.92,3307.45,3311.69,566152.0
1765336260,3311.7,3311.92,3311.52,3311.92,166134.0
1765336320,3311.91,3313.24,3310.91,3311.68,876886.0
1765336380,3311.68,3312.0,3310.73,3311.49,232264.0
1765336440,3311.49,3311.61,3310.73,3311.5,267812.0
1765336500,3311.52,3311.52,3309.75,3309.79,673810.0
1765336560,3309.79,3309.94,3308.0,3309.04,423694.0
1765336620,3309.04,3309.05,3307.55,3309.04,226130.0
1765336680,3309.03,3309.04,3308.46,3308.91,234382.0
1765336740,3308.91,3308.91,3306.14,3306.14,185672.0
1765336800,3306.15,3306.15,3304.74,3306.08,376284.0
1765336860,3306.22,3307.87,3306.22,3307.25,177638.0
1765336920,3306.43,3306.43,3305.11,3306.31,151864.0
1765336980,3306.31,3306.61,3305.89,3306.48,160932.0
1765337040,3306.48,3306.99,3305.31,3305.32,115060.0
1765337100,3305.32,3305.43,3304.59,3304.59,174492.0
1765337160,3304.59,3306.73,3304.0,3306.73,341372.0
1765337220,3307.1,3308.6,3306.9,3307.48,242938.0
1765337280,3307.48,3307.84,3307.05,3307.53,165276.0
1765337340,3307.53,3308.09,3307.0,3308.08,134356.0
1765337400,3308.09,3308.42,3306.65,3308.2,399358.0
1765337460,3308.21,3309.62,3307.95,3309.62,219524.0
1765337520,3309.62,3310.0,3307.25,3307.25,736114.0
1765337580,3307.23,3307.71,3305.15,3306.41,613250.0
1765337640,3306.42,3306.93,3305.28,3306.38,200008.0
1765337700,3306.38,3306.43,3305.54,3305.7,271478.0
1765337760,3305.7,3307.89,3305.7,3306.85,214090.0
1765337820,3306.85,3309.51,3306.84,3309.06,301370.0
1765337880,3309.05,3310.61,3309.05,3309.32,648284.0
1765337940,3309.32,3309.37,3308.1,3308.54,297156.0
1765338000,3308.84,3311.1,3308.24,3310.73,579346.0
1765338060,3310.72,3311.75,3310.4,3311.03,507862.0
1765338120,3311.03,3311.6,3310.35,3310.36,317138.0
1765338180,3310.36,3312.49,3310.36,3311.17,682154.0
1765338240,3311.17,3311.84,3309.57,3310.14,333348.0
1765338300,3310.13,3310.14,3308.31,3309.11,198342.0
1765338360,3309.11,3311.06,3309.1,3310.66,278910.0
1765338420,3310.65,3312.0,3309.93,3309.93,409214.0
1765338480,3309.92,3311.31,3309.34,3311.31,591794.0
1765338540,3311.24,3312.78,3311.23,3312.75,568740.0
1765338600,3312.45,3312.45,3310.1,3310.45,265876.0
1765338660,3310.44,3311.25,3310.44,3310.81,138580.0
1765338720,3310.77,3311.24,3309.79,3310.18,281310.0
1765338780,3310.18,3310.21,3308.65,3309.46,415686.0
1765338840,3309.45,3309.88,3306.99,3307.39,462964.0
1765338900,3307.39,3308.33,3307.39,3308.33,196488.0
1765338960,3308.33,3309.82,3308.07,3309.39,233634.0
1765339020,3309.12,3309.43,3308.6,3308.64,115360.0
1765339080,3308.6,3308.61,3308.0,3308.01,84562.0
1765339140,3308.01,3308.65,3308.0,3308.09,80776.0
1765339200,3308.0,3308.31,3306.15,3307.0,507892.0
1765339260,3307.0,3307.0,3305.25,3305.55,395146.0
1765339320,3305.37,3306.4,3305.22,3306.03,208426.0
1765339380,3306.03,3308.49,3306.03,3308.16,351786.0
1765339440,3308.15,3310.25,3306.75,3309.5,411106.0
1765339500,3309.51,3312.53,3309.0,3310.63,540274.0
1765339560,3310.64,3310.64,3308.0,3308.25,689342.0
1765339620,3308.39,3308.39,3306.0,3306.31,378752.0
1765339680,3306.31,3307.94,3306.31,3307.93,618572.0
1765339740,3307.94,3309.12,3306.16,3308.96,755676.0
1765339800,3308.97,3309.8,3307.52,3309.55,209122.0
1765339860,3309.54,3310.22,3309.2,3309.21,169766.0
1765339920,3309.48,3312.08,3309.47,3311.64,302376.0
1765339980,3311.53,3312.0,3310.52,3310.76,358762.0
1765340040,3310.77,3311.12,3310.03,3310.14,207102.0
1765340100,3310.14,3310.9,3309.47,3310.9,206510.0
1765340160,3310.9,3311.46,3310.3,3310.56,222374.0
1765340220,3310.56,3315.81,3310.3,3315.81,762514.0
1765340280,3315.81,3318.66,3315.57,3317.68,2733728.0
1765340340,3317.68,3317.69,3315.34,3315.48,1392472.0
1765340400,3315.41,3315.41,3311.18,3312.53,1083918.0
1765340460,3312.24,3312.85,3309.47,3309.52,802540.0
1765340520,3309.52,3310.66,3307.02,3310.42,910232.0
1765340580,3310.43,3310.57,3308.9,3309.75,193826.0
1765340640,3309.76,3311.58,3309.61,3311.56,209396.0
1765340700,3311.56,3312.39,3309.5,3312.02,881808.0
1765340760,3312.02,3312.02,3308.45,3308.45,478388.0
1765340820,3308.45,3309.55,3308.0,3308.28,482516.0
1765340880,3308.28,3309.81,3308.28,3309.0,130122.0
1765340940,3309.0,3309.19,3308.53,3308.88,138668.0
1765341000,3308.25,3308.91,3306.7,3308.9,284896.0
1765341060,3308.91,3308.91,3307.33,3307.51,143662.0
1765341120,3307.5,3309.33,3307.33,3309.16,228120.0
1765341180,3309.16,3311.5,3308.99,3311.24,190356.0
1765341240,3311.23,3312.01,3310.43,3312.0,192120.0
1765341300,3312.0,3315.28,3311.16,3315.18,770918.0
1765341360,3315.18,3315.96,3313.76,3314.38,1078378.0
1765341420,3314.38,3316.57,3314.27,3316.56,925718.0
1765341480,3316.56,3316.88,3315.72,3316.01,775268.0
1765341540,3316.01,3323.0,3316.01,3322.99,3454580.0
1765341600,3322.99,3323.49,3318.97,3320.61,2488514.0
1765341660,3320.62,3320.91,3319.13,3319.14,986710.0
1765341720,3319.14,3319.63,3318.71,3319.6,905166.0
1765341780,3319.59,3319.9,3319.09,3319.51,270112.0
1765341840,3319.5,3319.51,3318.71,3319.1,428712.0
1765341900,3319.09,3320.0,3318.64,3320.0,377000.0
1765341960,3320.0,3322.74,3319.98,3322.16,1027198.0
1765342020,3322.16,3325.71,3322.06,3324.8,2059476.0
1765342080,3324.8,3324.8,3321.99,3322.0,1065240.0
1765342140,3322.45,3322.52,3319.1,3320.09,791810.0
1765342200,3320.09,3320.68,3318.35,3318.38,455316.0
1765342260,3318.37,3320.61,3318.1,3320.61,541488.0
1765342320,3320.61,3320.87,3318.33,3319.11,457770.0
1765342380,3319.11,3321.31,3319.11,3321.23,1372748.0
1765342440,3321.23,3321.71,3320.4,3321.01,286852.0
1765342500,3321.0,3325.45,3320.87,3324.59,1451916.0
1765342560,3324.59,3324.99,3322.89,3322.9,2155514.0
1765342620,3322.89,3322.99,3321.2,3321.2,1601750.0
1765342680,3321.21,3322.21,3320.25,3320.57,586952.0
1765342740,3320.56,3321.18,3320.25,3321.18,243062.0
1765342800,3321.17,3321.36,3320.5,3320.5,297768.0
1765342860,3320.5,3320.73,3319.32,3320.72,308156.0
1765342920,3320.73,3322.38,3319.84,3320.58,475082.0
1765342980,3320.41,3320.57,3319.51,3319.68,378792.0
1765343040,3319.69,3321.49,3319.02,3321.12,445244.0
1765343100,3321.12,3321.5,3320.03,3321.44,271974.0
1765343160,3321.44,3323.32,3320.01,3322.41,446928.0
1765343220,3322.41,3322.41,3319.06,3319.67,260114.0
1765343280,3319.74,3321.3,3318.87,3318.88,1272812.0
1765343340,3318.88,3319.5,3317.82,3318.74,1571082.0
1765343400,3318.74,3319.22,3318.45,3318.46,1799792.0
1765343460,3318.45,3318.46,3317.46,3317.87,410452.0
1765343520,3317.88,3319.31,3317.2,3318.73,491258.0
1765343580,3318.72,3320.55,3318.72,3320.54,166500.0
1765343640,3320.54,3323.7,3320.54,3323.08,591214.0
1765343700,3323.07,3332.74,3321.35,3329.4,7065778.0
1765343760,3329.41,3332.47,3328.54,3329.41,2759476.0
1765343820,3329.41,3329.42,3325.97,3326.96,698916.0
1765343880,3326.97,3328.0,3326.07,3327.68,1245650.0
1765343940,3327.69,3329.22,3327.68,3328.57,399414.0
1765344000,3328.58,3328.58,3326.0,3326.01,877416.0
1765344060,3326.01,3326.55,3322.34,3322.46,1045734.0
1765344120,3322.46,3322.46,3320.65,3321.99,777054.0
1765344180,3322.0,3322.98,3322.0,3322.57,518864.0
1765344240,3322.58,3323.0,3319.42,3319.42,2758262.0
1765344300,3319.43,3320.61,3317.62,3319.31,2201932.0
1765344360,3319.13,3319.14,3318.26,3318.6,510174.0
1765344420,3318.6,3319.12,3318.0,3318.89,272854.0
1765344480,3318.9,3318.9,3315.7,3317.17,1571820.0
1765344540,3317.17,3317.17,3315.89,3316.89,852216.0
1765344600,3316.89,3317.94,3313.26,3313.65,857510.0
1765344660,3313.65,3315.76,3313.65,3315.57,432644.0
1765344720,3315.56,3317.66,3315.13,3317.65,356516.0
1765344780,3317.66,3318.05,3317.41,3317.79,144252.0
1765344840,3317.8,3318.34,3317.01,3318.34,435610.0
1765344900,3318.2,3320.47,3318.2,3319.82,348180.0
1765344960,3319.54,3321.53,3319.26,3321.53,370222.0
1765345020,3321.53,3321.6,3318.0,3318.0,1381120.0
1765345080,3318.01,3320.97,3318.0,3320.97,417314.0
1765345140,3320.97,3321.48,3320.32,3321.31,304804.0
1765345200,3321.31,3321.31,3320.08,3320.09,228204.0
1765345260,3320.08,3321.0,3320.01,3320.99,222258.0
1765345320,3320.99,3321.3,3320.86,3321.12,497260.0
1765345380,3321.12,3321.68,3321.08,3321.68,797556.0
1765345440,3321.68,3321.76,3321.39,3321.61,282652.0
1765345500,3321.61,3322.66,3321.49,3322.65,395092.0
1765345560,3322.65,3322.66,3320.32,3320.32,701918.0
1765345620,3320.32,3321.34,3320.32,3321.33,164632.0
1765345680,3321.34,3321.77,3321.0,3321.19,342960.0
1765345740,3321.5,3322.66,3321.01,3321.58,429988.0
1765345800,3321.58,3321.58,3319.42,3319.54,337488.0
1765345860,3319.54,3320.98,3319.53,3320.89,263644.0
1765345920,3320.86,3320.87,3317.96,3319.12,329636.0
1765345980,3319.12,3320.21,3319.12,3320.2,153944.0
1765346040,3320.21,3321.57,3320.21,3320.52,360162.0
1765346100,3320.52,3321.64,3320.52,3321.64,118182.0
1765346160,3321.64,3322.0,3321.24,3321.91,156150.0
1765346220,3321.9,3323.49,3321.9,3323.49,1130478.0
1765346280,3323.48,3323.49,3322.2,3322.21,783378.0
1765346340,3322.2,3322.21,3320.76,3321.11,250626.0
1765346400,3321.11,3322.8,3321.1,3322.18,300906.0
1765346460,3322.18,3322.41,3320.45,3320.93,1478270.0
1765346520,3321.13,3321.53,3319.55,3319.55,193952.0
1765346580,3319.55,3319.56,3314.79,3314.8,947462.0
1765346640,3314.79,3316.84,3313.49,3316.05,2159798.0
1765346700,3316.14,3319.15,3316.13,3319.15,505632.0
1765346760,3319.14,3319.16,3317.43,3317.86,453036.0
1765346820,3317.85,3319.24,3317.85,3319.24,262678.0
1765346880,3319.61,3320.41,3319.39,3319.5,221538.0
1765346940,3319.49,3319.61,3317.66,3317.88,282120.0
1765347000,3317.88,3318.63,3316.92,3318.63,2840340.0
1765347060,3318.63,3320.49,3318.63,3319.37,1871222.0
1765347120,3319.37,3321.3,3319.37,3320.98,939814.0
1765347180,3320.98,3322.77,3320.97,3322.77,664698.0
1765347240,3322.77,3323.28,3321.87,3321.98,358660.0
1765347300,3321.98,3322.45,3321.07,3321.07,263578.0
1765347360,3321.07,3321.59,3321.06,3321.22,237146.0
1765347420,3321.21,3321.22,3320.2,3320.59,767076.0
1765347480,3320.58,3321.98,3320.58,3321.73,222862.0
1765347540,3321.73,3321.73,3320.0,3320.0,250292.0
1765347600,3320.01,3320.53,3319.01,3319.01,425044.0
1765347660,3318.96,3320.76,3318.95,3320.51,203986.0
1765347720,3320.51,3321.33,3320.25,3321.33,82214.0
1765347780,3321.33,3321.43,3321.0,3321.08,190004.0
1765347840,3321.07,3321.08,3320.23,3320.49,120198.0
1765347900,3320.49,3321.2,3320.0,3321.2,134982.0
1765347960,3321.19,3321.54,3318.89,3320.2,428358.0
1765348020,3320.19,3320.2,3319.39,3319.39,213286.0
1765348080,3319.4,3320.38,3319.39,3319.53,126298.0
1765348140,3319.53,3319.69,3319.39,3319.68,60552.0
1765348200,3320.35,3322.0,3319.85,3321.38,346376.0
1765348260,3321.39,3321.39,3320.63,3320.79,391012.0
1765348320,3320.78,3323.03,3320.37,3322.53,430992.0
1765348380,3322.53,3322.66,3320.83,3320.84,254860.0
1765348440,3320.84,3320.84,3318.46,3318.47,403610.0
1765348500,3318.47,3319.98,3318.01,3319.78,368888.0
1765348560,3319.79,3319.79,3317.69,3318.0,131078.0
1765348620,3318.0,3319.76,3318.0,3319.75,132758.0
1765348680,3319.75,3320.32,3317.73,3317.82,255486.0
1765348740,3317.82,3318.06,3317.03,3317.74,438436.0
1765348800,3317.74,3318.06,3316.5,3316.51,177284.0
1765348860,3316.5,3318.32,3316.5,3317.51,277948.0
1765348920,3317.51,3319.97,3317.5,3319.61,161944.0
1765348980,3319.61,3319.61,3318.32,3319.43,112952.0
1765349040,3319.44,3321.75,3319.43,3321.62,295850.0
1765349100,3321.62,3321.62,3319.43,3319.98,806684.0
1765349160,3319.99,3320.0,3318.03,3318.52,750440.0
1765349220,3318.52,3319.41,3318.51,3319.41,81450.0
1765349280,3319.4,3322.39,3319.4,3322.39,212174.0
1765349340,3322.38,3322.39,3321.53,3321.91,401526.0
1765349400,3321.91,3322.84,3321.18,3322.84,185008.0
1765349460,3322.83,3323.0,3322.39,3323.0,217664.0
1765349520,3323.0,3323.0,3321.89,3321.89,181106.0
1765349580,3321.66,3322.01,3321.1,3321.26,241830.0
1765349640,3321.38,3323.98,3321.2,3323.98,213292.0
1765349700,3323.97,3324.7,3323.09,3323.1,478846.0
1765349760,3323.1,3324.56,3323.1,3323.89,468268.0
1765349820,3323.9,3326.99,3323.89,3325.09,1241104.0
1765349880,3324.9,3326.0,3323.37,3323.84,677326.0
1765349940,3323.84,3324.8,3323.84,3324.32,251942.0
1765350000,3324.33,3324.33,3321.55,3322.01,416804.0
1765350060,3322.01,3323.74,3321.21,3323.57,381442.0
1765350120,3323.57,3324.3,3323.42,3323.61,403808.0
1765350180,3323.61,3324.64,3323.05,3324.63,391330.0
1765350240,3324.64,3324.87,3322.2,3322.2,352086.0
1765350300,3322.21,3322.25,3320.0,3321.69,624938.0
1765350360,3321.68,3321.69,3320.96,3321.02,347914.0
1765350420,3321.02,3321.07,3320.38,3320.73,271810.0
1765350480,3320.73,3320.73,3317.68,3317.68,768968.0
1765350540,3317.68,3319.64,3317.0,3319.1,548066.0
1765350600,3319.1,3319.11,3318.13,3318.91,167232.0
1765350660,3318.91,3319.67,3318.91,3319.66,198984.0
1765350720,3319.66,3319.67,3317.39,3317.9,423124.0
1765350780,3317.9,3318.45,3317.6,3317.8,161566.0
1765350840,3317.71,3317.72,3317.0,3317.0,247624.0
1765350900,3317.0,3318.32,3317.0,3317.6,634614.0
1765350960,3317.6,3317.61,3314.8,3314.95,778780.0
1765351020,3314.72,3315.32,3312.86,3312.88,1910182.0
1765351080,3312.87,3313.42,3310.0,3310.86,2399750.0
1765351140,3311.09,3313.85,3311.09,3312.53,1446022.0
1765351200,3312.54,3312.75,3310.96,3312.22,832962.0
1765351260,3312.23,3313.75,3312.23,3313.7,369258.0
1765351320,3313.75,3313.88,3313.09,3313.8,1041708.0
1765351380,3313.8,3316.18,3313.8,3316.18,555442.0
1765351440,3316.17,3316.18,3315.31,3315.32,509046.0
1765351500,3315.31,3315.85,3314.72,3315.78,812668.0
1765351560,3315.78,3315.9,3315.77,3315.78,150352.0
1765351620,3315.78,3315.78,3314.35,3314.65,123244.0
1765351680,3314.65,3315.0,3314.58,3314.99,118838.0
1765351740,3315.0,3315.88,3314.65,3315.67,331018.0
1765351800,3315.66,3315.67,3313.6,3314.2,325126.0
1765351860,3314.21,3314.91,3312.43,3313.35,223356.0
1765351920,3313.56,3315.0,3313.56,3314.64,449174.0
1765351980,3314.63,3316.41,3314.63,3315.43,454812.0
1765352040,3315.43,3318.0,3315.27,3317.99,744004.0
1765352100,3317.99,3318.45,3317.52,3317.53,343386.0
1765352160,3317.52,3317.53,3315.68,3315.68,244772.0
1765352220,3315.9,3318.59,3315.9,3317.95,489330.0
1765352280,3317.94,3318.64,3316.99,3318.64,233060.0
1765352340,3318.91,3319.65,3318.71,3318.99,390394.0
1765352400,3318.83,3319.03,3317.89,3319.02,578654.0
1765352460,3319.18,3320.0,3318.14,3318.33,264748.0
1765352520,3318.34,3319.5,3318.02,3319.24,547512.0
1765352580,3319.24,3320.96,3318.66,3320.74,986476.0
1765352640,3320.74,3320.74,3318.86,3319.04,378524.0
1765352700,3318.67,3323.36,3318.17,3321.42,1368250.0
1765352760,3321.42,3321.53,3320.51,3321.28,623984.0
1765352820,3321.29,3321.97,3320.22,3321.5,791968.0
1765352880,3321.5,3322.08,3321.44,3321.77,308138.0
1765352940,3321.77,3322.86,3321.46,3322.86,261530.0
1765353000,3322.86,3323.75,3322.47,3323.62,482018.0
1765353060,3323.63,3324.0,3322.18,3322.38,854648.0
1765353120,3322.38,3323.99,3322.38,3322.65,542942.0
1765353180,3322.64,3322.72,3322.19,3322.2,417940.0
1765353240,3322.2,3322.79,3321.47,3321.47,310950.0
1765353300,3321.48,3321.48,3320.12,3321.15,368192.0
1765353360,3321.14,3323.65,3321.14,3322.71,949860.0
1765353420,3322.71,3322.72,3322.52,3322.61,172560.0
1765353480,3322.61,3323.27,3322.6,3323.26,334372.0
1765353540,3323.26,3325.87,3323.26,3325.65,1667760.0
1765353600,3325.64,3326.0,3323.52,3323.79,853396.0
1765353660,3323.8,3331.0,3323.01,3328.86,3286700.0
1765353720,3328.87,3328.87,3326.47,3328.61,1187926.0
1765353780,3328.6,3330.97,3327.0,3327.01,1336106.0
1765353840,3327.01,3327.31,3325.88,3326.6,388760.0
1765353900,3326.56,3327.12,3326.01,3327.12,480990.0
1765353960,3327.12,3327.63,3326.06,3327.63,292900.0
1765354020,3327.62,3327.63,3325.67,3326.18,403572.0
1765354080,3326.19,3331.74,3326.18,3329.74,1005404.0
1765354140,3328.79,3330.91,3328.13,3330.91,745046.0
1765354200,3330.9,3330.91,3329.16,3329.16,1177150.0
1765354260,3329.16,3329.16,3328.1,3328.15,363314.0
1765354320,3328.15,3328.91,3327.69,3327.69,341936.0
1765354380,3327.69,3329.05,3327.0,3328.58,428176.0
1765354440,3328.58,3329.26,3328.58,3329.06,310038.0
1765354500,3329.06,3331.66,3329.06,3330.33,945460.0
1765354560,3330.32,3331.22,3329.1,3330.26,1188252.0
1765354620,3330.26,3330.37,3327.93,3327.93,525406.0
1765354680,3327.93,3330.99,3327.93,3330.0,592396.0
1765354740,3330.0,3332.0,3328.6,3328.61,1800726.0
1765354800,3328.61,3332.21,3328.03,3328.23,1713198.0
1765354860,3328.22,3329.26,3327.16,3328.11,1882948.0
1765354920,3328.12,3329.08,3327.25,3328.45,2789378.0
1765354980,3328.51,3330.34,3328.51,3329.27,946878.0
1765355040,3329.27,3332.74,3328.88,3330.92,652184.0
1765355100,3331.21,3331.59,3328.74,3329.43,629358.0
1765355160,3329.43,3329.43,3326.42,3326.57,736290.0
1765355220,3326.58,3327.33,3326.01,3327.13,323566.0
1765355280,3326.66,3326.74,3325.9,3326.6,287880.0
1765355340,3326.6,3328.0,3326.0,3326.0,516208.0
1765355400,3326.0,3328.0,3325.24,3328.0,384690.0
1765355460,3327.99,3328.89,3325.31,3325.31,454884.0
1765355520,3325.7,3325.78,3323.32,3324.71,2512296.0
1765355580,3324.68,3324.69,3321.85,3322.7,982796.0
1765355640,3322.7,3322.99,3321.83,3322.59,1369458.0
1765355700,3322.23,3324.64,3322.23,3322.55,626474.0
1765355760,3322.54,3324.82,3322.54,3324.61,690280.0
1765355820,3324.62,3326.69,3323.17,3326.68,299458.0
1765355880,3326.69,3327.69,3326.14,3327.61,741364.0
1765355940,3327.6,3328.85,3327.51,3328.62,516536.0
1765356000,3328.62,3328.62,3326.79,3327.27,347496.0
1765356060,3327.28,3328.05,3326.0,3327.15,485854.0
1765356120,3327.0,3328.84,3325.2,3328.8,765536.0
1765356180,3328.89,3328.92,3326.35,3326.7,525774.0
1765356240,3326.7,3326.84,3324.27,3324.61,538522.0
1765356300,3324.61,3324.97,3323.32,3324.51,284676.0
1765356360,3324.5,3324.7,3323.7,3324.34,353156.0
1765356420,3324.34,3325.24,3324.09,3325.23,253484.0
1765356480,3325.35,3326.84,3325.34,3325.36,231986.0
1765356540,3325.37,3325.52,3323.55,3323.76,310176.0
1765356600,3323.76,3323.79,3322.52,3323.42,651484.0
1765356660,3323.42,3324.49,3323.19,3323.34,229376.0
1765356720,3323.34,3323.63,3322.46,3322.56,330686.0
1765356780,3322.57,3323.25,3322.56,3322.77,303230.0
1765356840,3322.77,3323.2,3322.6,3323.1,156246.0
1765356900,3323.1,3324.0,3323.1,3323.2,403296.0
1765356960,3323.2,3323.46,3322.62,3322.62,396384.0
1765357020,3322.62,3322.65,3322.0,3322.29,917488.0
1765357080,3322.29,3322.3,3321.52,3321.76,275356.0
1765357140,3321.77,3321.87,3320.53,3320.53,401604.0
1765357200,3320.54,3323.14,3320.54,3323.14,390684.0
1765357260,3323.14,3323.58,3321.02,3321.03,452024.0
1765357320,3321.03,3321.03,3318.86,3319.02,1562172.0
1765357380,3319.01,3319.27,3316.38,3316.79,1233202.0
1765357440,3316.92,3321.1,3316.92,3320.11,681982.0
1765357500,3320.1,3321.0,3318.25,3318.92,562336.0
1765357560,3318.92,3322.08,3318.92,3322.08,302314.0
1765357620,3322.07,3322.08,3319.04,3319.05,319878.0
1765357680,3319.05,3320.0,3318.32,3319.45,224866.0
1765357740,3319.45,3319.54,3318.05,3319.53,408310.0
1765357800,3319.53,3320.14,3318.19,3318.4,428316.0
1765357860,3318.4,3319.99,3318.4,3319.34,284072.0
1765357920,3319.35,3319.9,3319.34,3319.89,359118.0
1765357980,3319.11,3319.11,3317.36,3317.75,514002.0
1765358040,3317.74,3317.91,3317.36,3317.89,544730.0
1765358100,3317.89,3318.39,3316.5,3316.95,436344.0
1765358160,3316.96,3317.19,3316.5,3316.51,284138.0
1765358220,3316.5,3317.19,3315.67,3315.67,600530.0
1765358280,3315.68,3315.94,3314.37,3314.52,1464702.0
1765358340,3314.51,3315.8,3313.7,3315.8,638752.0
1765358400,3315.79,3317.47,3315.2,3317.32,711936.0
1765358460,3317.32,3317.32,3315.1,3316.02,451848.0
1765358520,3316.02,3316.16,3314.0,3315.64,832760.0
1765358580,3315.1,3315.72,3313.58,3315.27,947752.0
1765358640,3315.34,3316.86,3314.33,3314.34,555410.0
1765358700,3314.34,3316.04,3313.93,3315.01,265880.0
1765358760,3315.01,3317.25,3313.47,3317.24,1005748.0
1765358820,3317.14,3317.14,3315.77,3315.77,597644.0
1765358880,3315.76,3315.91,3315.19,3315.51,295518.0
1765358940,3315.51,3315.93,3315.19,3315.19,192054.0
1765359000,3315.19,3319.25,3315.16,3319.24,515198.0
1765359060,3319.25,3320.0,3318.19,3318.19,374118.0
1765359120,3318.17,3320.37,3318.0,3319.65,482224.0
1765359180,3319.66,3320.67,3319.08,3319.85,152610.0
1765359240,3319.85,3319.86,3317.5,3317.95,444540.0
1765359300,3317.95,3319.19,3317.94,3319.04,286098.0
1765359360,3318.77,3319.03,3317.69,3318.44,547956.0
1765359420,3318.44,3318.76,3318.0,3318.69,234238.0
1765359480,3318.68,3318.81,3318.14,3318.36,270690.0
1765359540,3318.36,3319.99,3318.36,3318.95,273658.0
1765359600,3318.95,3319.48,3318.6,3319.15,489948.0
1765359660,3319.14,3319.99,3319.11,3319.54,374070.0
1765359720,3319.53,3319.84,3319.08,3319.64,344792.0
1765359780,3319.64,3320.16,3319.35,3319.43,359580.0
1765359840,3319.43,3320.67,3319.43,3320.09,616154.0
1765359900,3320.24,3321.81,3319.93,3321.81,952356.0
1765359960,3321.81,3326.37,3321.81,3325.64,1424946.0
1765360020,3325.94,3328.14,3325.93,3328.14,2152230.0
1765360080,3328.14,3337.5,3328.14,3337.5,6886274.0
1765360140,3337.5,3341.16,3334.98,3334.98,9073058.0
1765360200,3334.86,3334.86,3332.0,3332.01,3567702.0
1765360260,3331.83,3337.91,3331.54,3337.52,2758986.0
1765360320,3337.38,3338.0,3334.63,3334.88,1148748.0
1765360380,3334.88,3335.83,3334.22,3334.42,1182696.0
1765360440,3334.82,3338.88,3334.82,3338.87,1192852.0
1765360500,3338.88,3340.69,3337.23,3338.76,1542894.0
1765360560,3338.56,3349.89,3338.4,3340.64,6994178.0
1765360620,3340.64,3341.57,3339.39,3339.4,1919858.0
1765360680,3339.39,3345.55,3339.18,3344.19,3167980.0
1765360740,3344.19,3347.31,3343.86,3346.45,4322352.0
1765360800,3346.13,3346.51,3342.34,3342.52,3571800.0
1765360860,3342.52,3358.0,3341.91,3357.83,13114316.0
1765360920,3357.6,3359.0,3354.86,3354.86,4501854.0
1765360980,3354.84,3374.0,3352.91,3368.7,11207750.0
1765361040,3368.47,3370.85,3364.85,3369.21,5293770.0
1765361100,3369.21,3369.59,3358.62,3358.79,6958416.0
1765361160,3359.22,3361.64,3356.27,3357.47,4785928.0
1765361220,3357.29,3358.98,3354.57,3356.67,3107036.0
1765361280,3356.17,3356.17,3352.35,3353.84,2369598.0
1765361340,3352.68,3352.68,3349.02,3350.28,2871804.0
1765361400,3350.28,3352.0,3350.06,3350.1,2081020.0
1765361460,3350.1,3350.1,3340.94,3340.95,5346946.0
1765361520,3341.24,3345.09,3340.0,3344.22,2151788.0
1765361580,3344.21,3344.35,3341.56,3342.01,1060762.0
1765361640,3342.0,3343.52,3341.28,3343.18,1094980.0
1765361700,3343.17,3343.3,3337.19,3341.0,3432352.0
1765361760,3340.99,3343.23,3335.5,3335.85,3397066.0
1765361820,3335.71,3337.3,3334.5,3337.11,2677328.0
1765361880,3337.11,3338.8,3336.33,3337.33,3225932.0
1765361940,3337.33,3341.76,3337.32,3340.01,2259680.0
1765362000,3340.0,3340.01,3334.82,3336.39,1894610.0
1765362060,3336.38,3337.0,3333.78,3333.78,1959546.0
1765362120,3333.36,3336.17,3333.01,3335.43,1872940.0
1765362180,3335.44,3335.44,3331.5,3332.0,1492756.0
1765362240,3331.99,3335.49,3331.6,3333.57,1872626.0
1765362300,3333.48,3334.1,3331.0,3331.01,913612.0
1765362360,3331.0,3331.48,3320.09,3323.47,8346688.0
1765362420,3323.48,3328.36,3323.09,3326.94,3836152.0
1765362480,3326.94,3329.04,3325.47,3327.54,1716942.0
1765362540,3327.54,3330.83,3326.92,3326.92,1750234.0
1765362600,3326.36,3326.37,3318.62,3322.77,5920626.0
1765362660,3323.06,3327.56,3323.01,3326.58,1511446.0
1765362720,3326.57,3329.77,3325.8,3328.44,1475842.0
1765362780,3328.6,3329.1,3325.03,3326.39,1269772.0
1765362840,3326.89,3328.0,3325.47,3325.97,988256.0
1765362900,3325.66,3331.0,3324.99,3329.0,2758028.0
1765362960,3328.56,3329.66,3326.91,3327.97,1697458.0
1765363020,3327.96,3328.85,3325.55,3326.51,3806358.0
1765363080,3326.51,3329.95,3324.87,3329.95,3091946.0
1765363140,3329.95,3329.99,3326.98,3327.88,2853984.0
1765363200,3327.7,3327.89,3320.68,3321.55,5394524.0
1765363260,3321.82,3322.68,3312.75,3317.86,9460716.0
1765363320,3318.1,3319.93,3317.84,3319.93,2021862.0
1765363380,3319.93,3321.63,3319.56,3321.39,1059812.0
1765363440,3321.83,3321.83,3317.55,3318.15,1183590.0
1765363500,3318.15,3321.3,3318.15,3319.68,1352236.0
1765363560,3319.68,3319.95,3316.35,3317.33,928288.0
1765363620,3317.1,3319.29,3316.84,3317.53,852892.0
1765363680,3317.53,3317.54,3314.0,3314.01,1787878.0
1765363740,3314.01,3316.41,3313.64,3315.99,1735174.0
1765363800,3315.98,3316.54,3314.61,3316.54,681798.0
1765363860,3316.54,3316.8,3313.01,3314.08,1446802.0
1765363920,3314.09,3317.38,3313.69,3316.52,545570.0
1765363980,3316.12,3317.51,3316.12,3316.71,847970.0
1765364040,3316.71,3316.71,3309.03,3312.56,3645912.0
1765364100,3312.91,3317.25,3312.91,3317.24,1509600.0
1765364160,3317.24,3319.82,3316.85,3317.11,2048898.0
1765364220,3317.1,3318.16,3316.43,3316.51,2221730.0
1765364280,3316.51,3317.73,3316.51,3317.56,1497160.0
1765364340,3317.56,3317.56,3310.0,3310.84,3520220.0
1765364400,3310.78,3314.41,3308.78,3312.42,3075974.0
1765364460,3312.44,3313.23,3310.5,3311.76,1101618.0
1765364520,3311.76,3315.36,3311.76,3315.1,2298268.0
1765364580,3315.14,3316.47,3314.61,3316.47,1836422.0
1765364640,3316.48,3317.2,3314.02,3314.31,939624.0
1765364700,3314.31,3318.56,3314.26,3317.76,895318.0
1765364760,3317.75,3318.75,3315.1,3317.01,1259364.0
1765364820,3317.02,3318.29,3316.7,3317.97,1067900.0
1765364880,3317.97,3318.59,3316.48,3316.49,486530.0
1765364940,3316.48,3317.32,3312.69,3312.69,2764994.0
1765365000,3312.35,3316.08,3312.06,3315.03,822140.0
1765365060,3315.03,3317.29,3314.52,3315.52,1362526.0
1765365120,3315.52,3316.05,3312.86,3313.13,1539136.0
1765365180,3313.14,3313.81,3310.52,3310.52,1939878.0
1765365240,3310.52,3311.48,3309.33,3309.78,1169530.0
1765365300,3309.78,3312.26,3308.49,3312.24,1205036.0
1765365360,3311.71,3313.62,3311.03,3313.07,655646.0
1765365420,3313.58,3314.5,3313.23,3313.77,1639612.0
1765365480,3313.77,3316.51,3313.77,3315.6,757654.0
1765365540,3315.6,3317.0,3315.34,3316.19,571396.0
1765365600,3316.37,3317.2,3315.0,3316.65,415006.0
1765365660,3316.66,3316.66,3315.08,3315.09,1115700.0
1765365720,3315.08,3316.1,3313.51,3313.51,1771746.0
1765365780,3313.51,3313.69,3312.16,3313.69,407166.0
1765365840,3313.69,3316.02,3313.69,3315.55,305910.0
1765365900,3315.55,3316.38,3313.97,3316.38,266354.0
1765365960,3316.38,3317.0,3315.17,3315.18,584530.0
1765366020,3315.17,3316.79,3315.17,3316.56,355488.0
1765366080,3316.56,3317.0,3316.0,3316.73,277112.0
1765366140,3316.6,3317.53,3316.21,3316.32,301202.0
1765366200,3316.32,3316.33,3314.52,3315.0,807026.0
1765366260,3315.0,3317.89,3314.99,3317.89,966930.0
1765366320,3317.88,3317.89,3316.0,3316.39,1227456.0
1765366380,3316.4,3316.4,3315.33,3315.71,294448.0
1765366440,3315.72,3315.97,3311.52,3312.0,2811370.0
1765366500,3312.0,3313.73,3309.58,3312.1,2675436.0
1765366560,3312.88,3313.88,3303.96,3304.4,2487116.0
1765366620,3304.74,3310.3,3304.74,3309.33,2222672.0
1765366680,3309.82,3310.46,3308.9,3309.39,1323400.0
1765366740,3309.2,3309.35,3306.88,3307.02,863060.0
1765366800,3307.07,3308.02,3305.01,3307.94,3068174.0
1765366860,3307.77,3307.78,3304.93,3305.52,1643476.0
1765366920,3305.52,3307.67,3300.35,3307.05,4830470.0
1765366980,3306.84,3309.0,3304.88,3305.15,2152444.0
1765367040,3305.1,3307.0,3305.1,3305.7,1427952.0
1765367100,3305.44,3306.0,3301.2,3302.55,2817874.0
1765367160,3302.54,3302.54,3296.0,3300.31,8119544.0
1765367220,3300.28,3306.92,3299.87,3306.92,2733142.0
1765367280,3306.91,3309.8,3305.82,3306.16,3006708.0
1765367340,3306.43,3309.89,3306.42,3309.59,1057930.0
1765367400,3309.6,3311.63,3307.64,3311.01,1934264.0
1765367460,3311.01,3315.94,3311.01,3312.17,2423476.0
1765367520,3312.16,3314.99,3309.98,3314.27,749602.0
1765367580,3314.27,3315.97,3313.0,3315.83,869864.0
1765367640,3315.83,3317.0,3313.56,3313.56,1682126.0
1765367700,3313.57,3318.81,3313.56,3316.94,2357348.0
1765367760,3316.95,3317.3,3315.47,3316.78,722200.0
1765367820,3316.78,3316.78,3313.2,3314.45,778330.0
1765367880,3314.46,3316.85,3313.61,3316.84,325134.0
1765367940,3316.87,3317.44,3316.31,3316.76,687864.0
1765368000,3316.75,3318.45,3314.53,3317.73,643434.0
1765368060,3317.79,3320.42,3316.5,3318.65,2865744.0
1765368120,3318.19,3320.82,3316.65,3316.65,1249550.0
1765368180,3316.65,3317.54,3315.16,3317.3,584248.0
1765368240,3317.29,3317.3,3312.47,3312.51,787430.0
1765368300,3312.51,3314.89,3312.46,3313.56,1154382.0
1765368360,3313.56,3316.27,3312.53,3315.86,429262.0
1765368420,3315.85,3316.26,3314.3,3315.49,728444.0
1765368480,3315.49,3315.5,3311.08,3312.32,1057868.0
1765368540,3312.32,3314.41,3311.12,3313.6,1059678.0
1765368600,3313.6,3314.32,3311.74,3313.0,359944.0
1765368660,3313.0,3313.3,3311.74,3312.49,628860.0
1765368720,3312.49,3312.49,3309.5,3311.39,1095652.0
1765368780,3311.38,3311.38,3310.1,3310.46,443372.0
1765368840,3310.47,3311.26,3310.0,3310.09,431754.0
1765368900,3310.08,3312.0,3310.08,3310.88,849492.0
1765368960,3310.91,3312.76,3309.17,3309.47,623694.0
1765369020,3309.47,3312.65,3309.47,3310.94,593568.0
1765369080,3310.9,3312.7,3309.8,3312.5,658740.0
1765369140,3312.49,3312.86,3310.0,3310.0,307486.0
1765369200,3310.0,3312.0,3308.62,3310.79,505314.0
1765369260,3310.74,3311.42,3310.56,3310.57,417906.0
1765369320,3310.57,3316.0,3310.57,3314.99,509178.0
1765369380,3314.81,3314.81,3312.57,3312.84,546822.0
1765369440,3312.84,3315.58,3312.83,3315.08,591636.0
1765369500,3315.08,3316.4,3314.3,3314.64,477324.0
1765369560,3314.64,3314.64,3313.32,3313.33,312694.0
1765369620,3313.32,3313.42,3309.83,3310.34,942724.0
1765369680,3310.33,3312.8,3310.33,3312.8,693526.0
1765369740,3313.15,3313.15,3311.66,3312.86,365544.0
1765369800,3312.77,3312.77,3311.05,3311.95,376356.0
1765369860,3311.96,3314.5,3311.94,3314.49,344786.0
1765369920,3314.51,3317.3,3314.34,3317.3,1039186.0
1765369980,3316.88,3317.3,3315.52,3316.45,549310.0
1765370040,3316.46,3317.75,3315.2,3316.04,373830.0
1765370100,3316.05,3317.36,3315.54,3316.97,736740.0
1765370160,3316.98,3316.98,3313.4,3314.64,641604.0
1765370220,3314.64,3315.02,3313.81,3313.83,286876.0
1765370280,3313.82,3313.82,3310.0,3310.2,939568.0
1765370340,3310.19,3311.68,3307.57,3308.99,1115150.0
1765370400,3309.0,3313.21,3309.0,3312.54,1744414.0
1765370460,3312.54,3313.73,3311.32,3312.6,449252.0
1765370520,3312.6,3312.6,3310.0,3310.01,342512.0
1765370580,3310.0,3322.98,3310.0,3322.2,3563324.0
1765370640,3321.92,3322.24,3319.2,3319.2,1553978.0
1765370700,3319.21,3321.86,3319.2,3320.0,2120614.0
1765370760,3320.01,3320.72,3318.74,3319.99,1106356.0
1765370820,3319.99,3321.31,3319.71,3320.89,493312.0
1765370880,3320.89,3323.84,3320.8,3322.2,1680184.0
1765370940,3322.19,3322.2,3319.2,3320.02,473718.0
1765371000,3319.64,3319.77,3313.98,3314.82,995622.0
1765371060,3314.82,3316.85,3314.51,3316.31,511594.0
1765371120,3316.38,3318.48,3315.47,3318.0,495704.0
1765371180,3318.0,3318.0,3315.18,3316.17,856834.0
1765371240,3315.92,3318.0,3315.0,3317.99,539300.0
1765371300,3317.99,3320.77,3317.63,3319.02,631886.0
1765371360,3319.03,3320.1,3318.39,3319.03,441834.0
1765371420,3319.04,3323.32,3319.03,3322.02,897556.0
1765371480,3322.01,3325.67,3321.61,3324.66,2054862.0
1765371540,3324.67,3324.67,3322.55,3323.04,1110894.0
1765371600,3322.63,3322.63,3317.98,3320.0,1953582.0
1765371660,3320.0,3323.26,3319.25,3321.12,913550.0
1765371720,3321.0,3326.11,3319.8,3324.86,1284104.0
1765371780,3324.87,3327.98,3324.87,3325.18,1150708.0
1765371840,3325.18,3325.18,3321.98,3323.0,899662.0
1765371900,3323.0,3326.0,3320.88,3320.88,810864.0
1765371960,3320.89,3325.18,3320.88,3324.86,549110.0
1765372020,3324.86,3328.0,3324.6,3326.84,854792.0
1765372080,3326.84,3327.33,3322.83,3323.28,728734.0
1765372140,3322.99,3323.28,3320.39,3321.93,630742.0
1765372200,3321.93,3321.93,3320.78,3321.33,352980.0
1765372260,3321.0,3321.0,3318.16,3319.26,1113586.0
1765372320,3319.59,3320.77,3319.26,3320.37,262946.0
1765372380,3320.38,3321.49,3319.7,3321.49,645538.0
1765372440,3321.82,3322.88,3320.92,3321.19,1082462.0
1765372500,3321.19,3321.5,3319.76,3321.02,732190.0
1765372560,3320.23,3321.78,3318.64,3318.64,330108.0
1765372620,3318.64,3319.64,3317.69,3319.64,519268.0
1765372680,3319.65,3319.99,3318.91,3319.19,194926.0
1765372740,3319.2,3319.31,3319.0,3319.25,210692.0
1765372800,3319.25,3328.11,3319.25,3327.11,2373222.0
1765372860,3327.19,3332.83,3325.2,3331.09,3365510.0
1765372920,3330.91,3336.34,3330.52,3332.77,4132994.0
1765372980,3332.77,3332.77,3328.24,3329.59,1489872.0
1765373040,3329.59,3335.32,3329.59,3334.99,1103792.0
1765373100,3335.0,3337.77,3333.4,3335.71,2631486.0
1765373160,3335.71,3337.12,3333.42,3334.01,2476954.0
1765373220,3333.3,3335.65,3333.29,3334.33,1535062.0
1765373280,3334.34,3334.34,3333.26,3333.53,845656.0
1765373340,3333.54,3333.99,3331.68,3332.31,1917704.0
1765373400,3332.31,3335.53,3328.52,3329.21,3327696.0
1765373460,3329.49,3332.7,3329.49,3331.27,1059888.0
1765373520,3331.28,3332.67,3329.59,3329.59,1606832.0
1765373580,3329.6,3329.83,3324.61,3328.34,2160314.0
1765373640,3328.52,3328.73,3326.92,3327.95,1053298.0
1765373700,3327.95,3327.95,3325.03,3326.24,1587600.0
1765373760,3326.38,3329.04,3325.01,3326.84,1742110.0
1765373820,3326.85,3331.5,3326.06,3331.5,1146392.0
1765373880,3331.16,3333.85,3327.55,3327.56,4195946.0
1765373940,3327.29,3327.55,3326.04,3326.04,368582.0
1765374000,3326.01,3326.91,3325.13,3325.95,557984.0
1765374060,3325.94,3326.9,3323.16,3323.76,1194686.0
1765374120,3323.76,3324.38,3322.37,3324.36,1037628.0
1765374180,3324.37,3325.48,3323.9,3325.08,648376.0
1765374240,3325.09,3328.68,3324.56,3328.68,584642.0
1765374300,3328.68,3333.45,3328.68,3332.17,1264684.0
1765374360,3332.18,3332.99,3330.22,3330.23,618700.0
1765374420,3330.04,3330.7,3326.53,3327.28,887510.0
1765374480,3327.29,3327.29,3325.66,3326.12,719606.0
1765374540,3326.12,3326.13,3324.63,3324.63,381010.0
1765374600,3324.63,3327.25,3324.43,3325.76,641398.0
1765374660,3325.76,3331.15,3325.76,3329.69,1337196.0
1765374720,3329.69,3330.67,3329.34,3329.34,366376.0
1765374780,3328.7,3330.67,3328.7,3329.86,337822.0
1765374840,3329.85,3331.15,3328.22,3331.15,222990.0
1765374900,3331.15,3331.15,3329.34,3330.19,260792.0
1765374960,3330.2,3331.86,3330.19,3331.05,329920.0
1765375020,3330.9,3334.15,3330.9,3333.59,793072.0
1765375080,3333.45,3333.61,3332.62,3332.78,707800.0
1765375140,3332.78,3333.48,3332.78,3332.9,447230.0
1765375200,3332.9,3334.43,3331.49,3331.49,745848.0
1765375260,3331.5,3331.97,3329.0,3330.87,836546.0
1765375320,3330.87,3331.45,3327.41,3329.45,405834.0
1765375380,3329.45,3331.0,3329.23,3330.99,186022.0
1765375440,3331.0,3331.5,3328.0,3328.01,806650.0
1765375500,3328.07,3328.16,3321.15,3324.15,2025956.0
1765375560,3324.15,3324.89,3321.63,3324.8,1158536.0
1765375620,3324.99,3328.75,3324.99,3326.83,705540.0
1765375680,3326.88,3326.88,3321.98,3324.19,525054.0
1765375740,3323.92,3325.71,3323.42,3323.85,564992.0
1765375800,3323.84,3325.17,3322.95,3324.86,374178.0
1765375860,3324.85,3324.86,3322.8,3323.93,656262.0
1765375920,3323.83,3325.01,3323.83,3324.25,710568.0
1765375980,3324.26,3324.26,3320.88,3321.22,395580.0
1765376040,3321.21,3321.8,3320.53,3321.49,455106.0
1765376100,3321.49,3323.26,3320.63,3320.63,718318.0
1765376160,3320.64,3325.5,3320.63,3325.5,670470.0
1765376220,3325.49,3327.77,3324.3,3324.3,423274.0
1765376280,3324.31,3327.46,3324.14,3324.66,375450.0
1765376340,3324.66,3326.69,3323.14,3326.4,397938.0
1765376400,3326.44,3329.78,3322.99,3323.99,1564050.0
1765376460,3323.99,3328.25,3323.99,3326.91,948572.0
1765376520,3326.9,3330.06,3324.87,3329.99,631672.0
1765376580,3330.0,3330.0,3327.0,3328.3,462382.0
1765376640,3327.87,3329.36,3327.35,3328.21,340506.0
1765376700,3328.47,3328.47,3323.14,3323.14,1198168.0
1765376760,3323.14,3324.23,3321.36,3324.23,863766.0
1765376820,3324.23,3328.0,3323.36,3323.36,825978.0
1765376880,3323.6,3325.23,3322.14,3325.23,1501840.0
1765376940,3325.23,3325.62,3323.85,3325.21,587898.0
1765377000,3325.39,3325.67,3319.42,3321.36,2182452.0
1765377060,3321.64,3321.64,3318.5,3320.78,2396976.0
1765377120,3320.94,3337.72,3320.94,3330.46,7779954.0
1765377180,3330.45,3330.93,3321.22,3321.22,1912994.0
1765377240,3322.15,3327.1,3319.69,3327.1,1939116.0
1765377300,3328.0,3329.45,3318.01,3318.3,2184534.0
1765377360,3318.01,3321.85,3315.43,3321.03,2970588.0
1765377420,3320.98,3324.62,3319.25,3322.4,2012964.0
1765377480,3322.41,3323.8,3308.45,3312.93,4053268.0
1765377540,3312.93,3318.09,3312.34,3315.38,2126762.0
1765377600,3315.0,3315.97,3312.24,3315.03,2184308.0
1765377660,3315.35,3322.32,3315.35,3320.99,1774722.0
1765377720,3320.99,3326.32,3320.99,3324.7,1530200.0
1765377780,3324.98,3328.77,3324.08,3325.74,1371830.0
1765377840,3325.73,3326.52,3318.61,3319.5,1417256.0
1765377900,3319.49,3322.08,3318.0,3318.45,918222.0
1765377960,3318.2,3322.18,3315.66,3315.9,2190862.0
1765378020,3315.9,3322.1,3315.9,3320.4,2113348.0
1765378080,3321.06,3322.83,3316.23,3316.87,883460.0
1765378140,3316.87,3317.27,3310.14,3312.96,4083706.0
1765378200,3312.09,3317.76,3311.47,3312.9,1577232.0
1765378260,3312.81,3313.63,3306.74,3309.3,4874800.0
1765378320,3309.74,3311.46,3308.12,3308.62,2401846.0
1765378380,3308.8,3310.94,3303.3,3310.94,6332448.0
1765378440,3310.66,3316.2,3310.01,3315.06,4490598.0
1765378500,3315.19,3316.08,3307.97,3309.01,3059518.0
1765378560,3308.91,3313.35,3306.53,3310.32,1390936.0
1765378620,3310.52,3313.3,3308.69,3313.19,1809168.0
1765378680,3313.01,3317.62,3311.63,3313.32,1438474.0
1765378740,3313.31,3319.45,3312.55,3318.6,1486754.0
1765378800,3317.17,3317.57,3313.97,3316.56,1375640.0
1765378860,3316.96,3326.51,3316.96,3323.36,4152046.0
1765378920,3323.55,3323.7,3320.0,3322.68,1694208.0
1765378980,3322.81,3329.35,3322.65,3328.78,3096832.0
1765379040,3329.26,3336.0,3328.92,3330.01,6177112.0
1765379100,3330.44,3332.0,3326.8,3329.62,3033032.0
1765379160,3329.63,3336.66,3329.63,3333.16,3838178.0
1765379220,3333.05,3333.23,3327.57,3327.58,1324122.0
1765379280,3328.26,3329.09,3323.55,3324.99,1796626.0
1765379340,3325.18,3329.91,3324.3,3329.7,687842.0
1765379400,3329.27,3329.29,3326.03,3328.77,1173178.0
1765379460,3328.48,3335.88,3328.47,3333.73,2380588.0
1765379520,3333.98,3336.63,3333.44,3335.19,1828530.0
1765379580,3335.19,3335.19,3329.1,3331.32,1027144.0
1765379640,3330.81,3333.77,3329.14,3333.34,890470.0
1765379700,3333.35,3333.35,3329.06,3329.77,1014090.0
1765379760,3329.33,3330.31,3325.48,3325.95,1707300.0
1765379820,3325.94,3330.29,3324.56,3328.82,2016256.0
1765379880,3328.82,3329.23,3325.0,3327.99,1978626.0
1765379940,3327.98,3329.16,3325.52,3325.56,1511586.0
1765380000,3325.31,3325.54,3321.01,3322.35,1441828.0
1765380060,3322.4,3329.36,3322.4,3328.35,575136.0
1765380120,3327.95,3333.98,3327.95,3331.16,1297958.0
1765380180,3331.16,3331.16,3325.94,3325.96,679396.0
1765380240,3325.95,3327.56,3324.41,3326.35,763228.0
1765380300,3326.34,3326.71,3323.96,3325.29,770010.0
1765380360,3325.3,3325.3,3318.72,3320.49,1804086.0
1765380420,3320.5,3322.65,3317.58,3320.69,1486816.0
1765380480,3320.69,3324.0,3318.01,3323.63,1951028.0
1765380540,3323.62,3323.62,3321.18,3321.5,414602.0
1765380600,3320.98,3324.44,3320.77,3321.84,544730.0
1765380660,3322.35,3324.79,3320.91,3323.18,430348.0
1765380720,3323.18,3323.51,3318.2,3318.2,1126098.0
1765380780,3317.89,3320.97,3316.34,3319.56,1151582.0
1765380840,3319.55,3321.65,3310.4,3311.6,4581626.0
1765380900,3311.43,3313.78,3309.99,3311.12,3619494.0
1765380960,3311.63,3311.75,3305.33,3308.1,4268034.0
1765381020,3307.8,3312.42,3305.19,3312.08,3476898.0
1765381080,3312.8,3316.01,3312.01,3312.93,1881344.0
1765381140,3312.93,3317.0,3311.48,3316.99,1269230.0
1765381200,3317.13,3317.58,3312.93,3317.58,938540.0
1765381260,3318.0,3321.67,3317.99,3320.59,1419058.0
1765381320,3320.63,3323.26,3319.99,3321.36,1090530.0
1765381380,3321.22,3321.49,3317.6,3321.49,638694.0
1765381440,3321.48,3326.34,3321.37,3321.37,1222292.0
1765381500,3321.38,3324.34,3319.28,3322.7,1432026.0
1765381560,3322.7,3323.56,3314.53,3316.37,986326.0
1765381620,3316.38,3318.14,3315.75,3317.62,733670.0
1765381680,3318.12,3322.33,3315.64,3322.33,1154484.0
1765381740,3323.54,3325.84,3321.66,3325.14,738878.0
1765381800,3325.52,3328.56,3324.28,3325.1,2205040.0
1765381860,3325.12,3325.12,3322.1,3322.77,757048.0
1765381920,3322.77,3322.77,3319.55,3319.64,547368.0
1765381980,3319.63,3323.39,3319.63,3323.0,409544.0
1765382040,3322.9,3323.38,3320.15,3322.1,436052.0
1765382100,3322.1,3322.29,3317.89,3319.55,1147060.0
1765382160,3319.54,3323.02,3319.54,3322.34,840358.0
1765382220,3322.34,3324.5,3321.84,3323.93,792998.0
1765382280,3323.95,3324.55,3321.15,3324.42,791962.0
1765382340,3324.43,3327.65,3323.34,3326.64,945792.0
1765382400,3326.63,3329.41,3324.8,3329.4,1406442.0
1765382460,3329.4,3329.79,3324.72,3324.72,1450792.0
1765382520,3324.72,3325.28,3319.49,3320.93,1582290.0
1765382580,3320.92,3327.16,3320.91,3327.15,838266.0
1765382640,3327.15,3332.77,3325.97,3332.28,1641444.0
1765382700,3332.28,3334.4,3330.26,3330.76,2171760.0
1765382760,3330.61,3333.0,3329.37,3332.21,987842.0
1765382820,3331.97,3336.33,3331.19,3333.17,2323502.0
1765382880,3333.3,3333.32,3329.67,3332.49,591406.0
1765382940,3332.66,3335.4,3332.26,3332.26,995304.0
1765383000,3332.26,3334.27,3330.15,3334.27,733038.0
1765383060,3334.26,3339.27,3334.26,3339.27,3153314.0
1765383120,3339.39,3345.76,3338.93,3343.59,6122254.0
1765383180,3343.58,3344.65,3340.35,3342.39,1863282.0
1765383240,3342.17,3342.47,3340.04,3341.57,1561934.0
1765383300,3341.57,3341.57,3336.0,3336.2,2162070.0
1765383360,3336.37,3344.31,3336.37,3339.97,3226644.0
1765383420,3339.97,3342.85,3338.1,3340.19,2116394.0
1765383480,3340.17,3345.84,3340.16,3345.59,5017278.0
1765383540,3345.58,3348.15,3343.99,3347.53,6752856.0
1765383600,3348.19,3348.4,3341.62,3344.35,3300528.0
1765383660,3344.36,3347.0,3342.27,3343.02,2725718.0
1765383720,3343.53,3346.99,3343.0,3346.36,1942334.0
1765383780,3346.07,3346.96,3345.19,3346.06,2272464.0
1765383840,3346.06,3349.68,3345.01,3347.67,3287484.0
1765383900,3347.68,3347.68,3341.62,3343.02,2328038.0
1765383960,3343.5,3351.8,3343.5,3350.8,3909122.0
1765384020,3350.5,3357.5,3350.43,3355.2,5477554.0
1765384080,3354.53,3354.78,3351.84,3353.44,3360294.0
1765384140,3353.45,3358.56,3353.45,3355.47,4252450.0
1765384200,3355.46,3356.45,3351.02,3352.26,2287058.0
1765384260,3351.89,3353.08,3347.5,3350.47,2202154.0
1765384320,3350.75,3351.85,3347.61,3349.06,1370344.0
1765384380,3348.69,3349.44,3345.0,3345.0,2281790.0
1765384440,3344.43,3348.0,3344.18,3346.64,1750680.0
1765384500,3346.64,3347.63,3341.82,3343.72,1751608.0
1765384560,3344.32,3346.62,3343.37,3344.94,1110210.0
1765384620,3344.94,3350.36,3344.94,3349.99,1215760.0
1765384680,3349.82,3353.22,3349.82,3350.38,1098286.0
1765384740,3350.38,3353.7,3350.33,3353.63,1579394.0
1765384800,3353.65,3353.65,3350.33,3350.34,2070520.0
1765384860,3350.34,3351.62,3345.33,3345.33,911892.0
1765384920,3345.33,3350.36,3345.33,3347.11,547896.0
1765384980,3347.11,3352.63,3347.09,3352.63,1009072.0
1765385040,3352.62,3353.77,3350.84,3353.76,1880356.0
1765385100,3353.77,3354.98,3349.0,3351.31,1838946.0
1765385160,3351.31,3351.53,3349.32,3351.02,495298.0
1765385220,3351.81,3353.5,3350.43,3350.44,1797946.0
1765385280,3350.44,3353.0,3350.03,3351.39,1726806.0
1765385340,3351.39,3355.6,3350.71,3352.82,1086674.0
1765385400,3352.82,3364.52,3352.6,3364.07,3779628.0
1765385460,3363.78,3367.87,3362.0,3366.61,4432326.0
1765385520,3366.61,3368.71,3363.09,3363.09,2987120.0
1765385580,3363.1,3365.97,3360.73,3365.25,2491418.0
1765385640,3365.25,3366.5,3360.59,3361.39,1590774.0
1765385700,3361.39,3361.5,3355.33,3355.61,1957582.0
1765385760,3354.98,3355.62,3346.32,3347.43,4330172.0
1765385820,3347.7,3352.58,3347.7,3350.91,1957506.0
1765385880,3350.09,3350.86,3348.34,3348.35,1090272.0
1765385940,3348.58,3350.37,3348.35,3350.0,1298486.0
1765386000,3349.99,3350.29,3345.45,3345.51,2088562.0
1765386060,3345.5,3352.5,3345.11,3351.89,1496604.0
1765386120,3351.89,3351.89,3348.33,3348.43,629056.0
1765386180,3348.43,3349.99,3347.01,3349.95,773118.0
1765386240,3349.89,3351.82,3348.33,3351.22,811896.0
1765386300,3351.23,3355.12,3349.58,3355.12,1075218.0
1765386360,3355.96,3356.79,3353.28,3354.7,1549890.0
1765386420,3355.06,3356.99,3351.62,3352.08,829540.0
1765386480,3352.34,3355.8,3351.72,3354.19,886234.0
1765386540,3354.19,3355.97,3353.63,3355.97,416122.0
1765386600,3355.71,3356.8,3350.01,3352.0,602090.0
1765386660,3352.0,3353.81,3350.51,3350.82,1240862.0
1765386720,3350.99,3353.41,3350.99,3353.4,510490.0
1765386780,3353.83,3357.6,3353.74,3355.01,965574.0
1765386840,3355.0,3357.98,3353.25,3356.81,781126.0
1765386900,3356.59,3356.99,3353.4,3354.94,811266.0
1765386960,3354.51,3357.9,3353.22,3357.9,1135484.0
1765387020,3358.0,3375.77,3357.87,3370.81,7569054.0
1765387080,3370.99,3374.68,3370.38,3373.01,2781634.0
1765387140,3373.01,3373.01,3368.15,3371.33,2079750.0
1765387200,3372.33,3378.09,3371.38,3374.24,4950588.0
1765387260,3374.29,3386.48,3374.26,3380.62,8193260.0
1765387320,3380.38,3382.11,3375.28,3376.65,2590292.0
1765387380,3376.66,3377.56,3373.72,3375.4,1041242.0
1765387440,3375.4,3379.64,3373.76,3377.73,1612234.0
1765387500,3377.73,3379.99,3376.18,3377.65,1090424.0
1765387560,3378.09,3378.13,3372.53,3372.98,1779530.0
1765387620,3372.99,3373.89,3368.98,3373.27,2800238.0
1765387680,3373.42,3374.85,3369.08,3370.04,1288206.0
1765387740,3370.04,3370.83,3367.06,3367.3,1180778.0
1765387800,3367.1,3368.61,3360.16,3360.71,3508480.0
1765387860,3361.15,3361.94,3353.5,3356.53,3644318.0
1765387920,3358.06,3362.67,3357.78,3361.99,3880544.0
1765387980,3361.99,3362.0,3359.11,3360.0,2553922.0
1765388040,3360.01,3361.9,3359.0,3361.73,1115984.0
1765388100,3361.66,3361.96,3358.43,3359.01,1089364.0
1765388160,3359.0,3360.31,3358.33,3360.31,815904.0
1765388220,3360.31,3366.0,3360.31,3365.72,3892500.0
1765388280,3365.72,3366.0,3363.19,3363.2,2720830.0
1765388340,3363.19,3363.4,3360.61,3362.91,1445238.0
1765388400,3363.29,3363.75,3361.02,3362.29,533064.0
1765388460,3362.86,3365.0,3360.86,3363.17,1381440.0
1765388520,3363.18,3365.99,3363.17,3365.0,778502.0
1765388580,3364.99,3365.99,3364.47,3364.62,502570.0
1765388640,3364.65,3369.03,3364.0,3368.88,2622768.0
1765388700,3368.1,3369.23,3366.02,3366.69,1458860.0
1765388760,3367.17,3372.0,3367.17,3371.09,1826248.0
1765388820,3371.1,3373.5,3369.0,3369.48,878588.0
1765388880,3369.48,3374.26,3368.19,3373.59,853154.0
1765388940,3373.59,3374.37,3372.1,3372.98,1244644.0
1765389000,3372.97,3373.81,3368.48,3368.48,879512.0
1765389060,3369.61,3371.76,3367.77,3369.32,2084728.0
1765389120,3368.78,3370.7,3362.31,3370.7,2088716.0
1765389180,3370.7,3372.86,3370.7,3371.02,779526.0
1765389240,3371.02,3372.84,3368.68,3368.69,617764.0
1765389300,3368.68,3371.89,3367.38,3368.6,2107028.0
1765389360,3369.06,3369.43,3365.32,3365.62,745954.0
1765389420,3365.29,3366.92,3364.01,3365.93,742236.0
1765389480,3365.93,3368.49,3365.74,3366.74,260970.0
1765389540,3366.73,3369.23,3366.73,3368.91,301792.0
1765389600,3368.91,3368.91,3363.7,3364.09,848652.0
1765389660,3364.09,3366.93,3362.64,3364.5,771618.0
1765389720,3364.5,3367.58,3362.22,3363.22,838816.0
1765389780,3363.48,3366.29,3362.36,3362.77,782222.0
1765389840,3362.77,3367.4,3361.0,3366.67,937966.0
1765389900,3366.67,3368.16,3362.06,3364.55,1238974.0
1765389960,3364.56,3366.06,3362.79,3363.65,461394.0
1765390020,3363.64,3365.0,3361.5,3362.75,762682.0
1765390080,3362.76,3363.85,3361.92,3362.99,365596.0
1765390140,3363.0,3368.47,3362.99,3364.68,1056238.0
1765390200,3364.68,3366.54,3361.99,3361.99,1068780.0
1765390260,3361.99,3366.09,3361.3,3366.09,692120.0
1765390320,3366.08,3370.45,3364.71,3365.88,1559926.0
1765390380,3365.88,3370.26,3365.88,3369.43,916132.0
1765390440,3369.43,3369.43,3366.8,3366.81,391602.0
1765390500,3366.8,3368.07,3365.35,3366.95,735278.0
1765390560,3366.95,3369.33,3365.38,3367.23,448730.0
1765390620,3367.24,3372.12,3367.23,3371.99,845018.0
1765390680,3371.99,3371.99,3362.33,3364.47,1316014.0
1765390740,3364.32,3366.39,3363.23,3365.72,895628.0
1765390800,3365.73,3366.24,3360.76,3360.76,1923034.0
1765390860,3360.74,3361.3,3358.41,3360.31,2729588.0
1765390920,3360.26,3361.45,3358.41,3359.58,1000588.0
1765390980,3359.67,3361.67,3359.67,3361.63,642982.0
1765391040,3361.96,3363.78,3360.79,3360.79,481842.0
1765391100,3360.77,3363.15,3360.0,3363.14,747894.0
1765391160,3363.31,3368.65,3363.31,3368.64,748748.0
1765391220,3368.65,3368.65,3365.15,3366.38,1189806.0
1765391280,3366.38,3370.42,3365.34,3370.42,905362.0
1765391340,3370.41,3371.99,3370.41,3371.15,993424.0
1765391400,3371.14,3374.19,3369.5,3374.19,1092648.0
1765391460,3374.18,3387.44,3374.18,3385.41,7063208.0
1765391520,3385.62,3389.56,3384.32,3388.64,5001012.0
1765391580,3388.12,3389.3,3379.92,3384.45,3026716.0
1765391640,3384.16,3385.58,3382.09,3384.99,1075734.0
1765391700,3384.99,3393.13,3383.7,3391.61,3924756.0
1765391760,3391.86,3407.03,3389.25,3403.22,15080804.0
1765391820,3402.74,3418.59,3402.74,3411.01,15146396.0
1765391880,3410.89,3425.0,3410.89,3419.93,12393568.0
1765391940,3420.9,3428.18,3414.29,3425.44,11352154.0
1765392000,3425.63,3426.7,3407.57,3407.66,9685340.0
1765392060,3407.58,3407.58,3374.05,3390.9,16339394.0
1765392120,3391.71,3397.09,3388.65,3388.65,5414470.0
1765392180,3388.47,3395.58,3388.47,3393.69,2743692.0
1765392240,3393.69,3396.34,3388.61,3392.39,2101066.0
1765392300,3392.11,3399.01,3391.71,3398.1,3316570.0
1765392360,3397.93,3404.77,3395.81,3400.68,3530072.0
1765392420,3400.3,3409.21,3399.32,3408.63,2919976.0
1765392480,3408.52,3409.16,3401.0,3405.65,2534112.0
1765392540,3406.39,3409.79,3403.14,3403.62,2467324.0
1765392600,3403.0,3404.33,3398.65,3398.65,1646796.0
1765392660,3397.69,3398.78,3389.77,3396.16,4459208.0
1765392720,3396.47,3401.62,3396.47,3398.01,1473956.0
1765392780,3398.17,3399.07,3382.15,3382.15,4655300.0
1765392840,3382.21,3391.32,3382.21,3388.75,2178228.0
1765392900,3389.01,3392.39,3382.83,3383.25,1891386.0
1765392960,3383.8,3385.54,3363.76,3368.67,5634070.0
1765393020,3365.51,3380.0,3363.2,3379.69,8690538.0
1765393080,3379.15,3383.41,3377.61,3381.01,2794484.0
1765393140,3381.17,3383.52,3373.0,3380.03,4277702.0
1765393200,3379.99,3439.09,3379.99,3403.29,37305360.0
1765393260,3402.81,3406.66,3368.0,3388.0,24084134.0
1765393320,3390.58,3396.28,3371.0,3374.07,8901206.0
1765393380,3374.44,3374.44,3337.54,3363.2,20157090.0
1765393440,3361.88,3364.5,3349.96,3362.17,12266904.0
1765393500,3360.93,3374.74,3357.68,3372.28,8074242.0
1765393560,3370.7,3387.34,3369.36,3387.34,7616070.0
1765393620,3386.19,3396.2,3373.89,3374.7,8817656.0
1765393680,3375.06,3383.77,3374.69,3380.18,3103694.0
1765393740,3379.72,3386.3,3378.01,3382.26,3309154.0
1765393800,3382.79,3392.47,3382.79,3390.58,5603560.0
1765393860,3390.81,3394.0,3381.5,3384.8,6181322.0
1765393920,3385.11,3392.32,3384.88,3391.59,2790072.0
1765393980,3391.88,3396.12,3388.21,3389.32,3239274.0
1765394040,3389.45,3399.34,3389.45,3397.23,4665560.0
1765394100,3397.18,3407.89,3393.88,3402.78,5387416.0
1765394160,3405.74,3412.01,3397.06,3398.13,7083196.0
1765394220,3398.65,3402.15,3387.09,3387.09,4278504.0
1765394280,3387.0,3395.38,3385.67,3391.31,4099294.0
1765394340,3390.97,3391.23,3384.92,3389.36,1853072.0
1765394400,3389.36,3390.98,3384.95,3390.98,2405008.0
1765394460,3390.89,3399.0,3390.89,3397.79,2319854.0
1765394520,3397.91,3402.47,3393.8,3395.74,3709524.0
1765394580,3396.02,3397.65,3388.44,3390.54,2010870.0
1765394640,3390.54,3390.54,3383.91,3386.97,2321740.0
1765394700,3387.2,3392.0,3384.57,3389.7,1689620.0
1765394760,3389.66,3389.66,3377.85,3377.85,2562490.0
1765394820,3378.38,3380.82,3375.19,3377.87,3643540.0
1765394880,3378.16,3379.21,3365.94,3372.81,5109312.0
1765394940,3372.81,3374.22,3368.48,3374.21,5596450.0
1765395000,3374.21,3381.6,3374.06,3379.84,3551332.0
1765395060,3379.5,3380.0,3368.03,3380.0,2495042.0
1765395120,3380.0,3392.0,3379.41,3388.08,8687830.0
1765395180,3388.35,3391.35,3383.7,3386.88,4018740.0
1765395240,3388.33,3406.66,3388.33,3402.26,10597250.0
1765395300,3401.95,3402.19,3386.59,3394.32,8204116.0
1765395360,3393.47,3397.18,3377.14,3382.01,7378538.0
1765395420,3380.0,3391.29,3377.14,3387.52,4190740.0
1765395480,3387.56,3399.09,3385.52,3392.11,4938224.0
1765395540,3392.4,3397.75,3392.32,3395.34,3007358.0
1765395600,3395.48,3396.78,3376.09,3377.72,5494634.0
1765395660,3379.0,3379.76,3371.0,3375.89,5163690.0
1765395720,3375.01,3375.01,3359.78,3366.72,9026130.0
1765395780,3366.81,3373.46,3363.51,3364.31,5069758.0
1765395840,3363.83,3368.58,3360.11,3365.42,2850072.0
1765395900,3364.15,3378.04,3364.04,3369.33,7476622.0
1765395960,3370.16,3375.46,3367.37,3370.81,3014970.0
1765396020,3370.76,3373.0,3368.0,3368.51,4012650.0
1765396080,3369.1,3373.59,3367.26,3371.12,2250546.0
1765396140,3371.2,3375.84,3371.11,3374.12,1206830.0
1765396200,3372.52,3372.99,3365.65,3367.8,1922752.0
1765396260,3368.06,3379.0,3368.04,3375.8,3457460.0
1765396320,3376.19,3385.43,3376.19,3383.55,4969000.0
1765396380,3383.26,3384.45,3378.13,3380.01,2112288.0
1765396440,3379.83,3386.85,3379.83,3383.03,4640288.0
1765396500,3383.03,3388.0,3382.58,3382.64,3069008.0
1765396560,3382.65,3388.73,3379.69,3386.55,2421706.0
1765396620,3384.98,3387.06,3382.89,3383.08,1323882.0
1765396680,3383.6,3391.06,3382.78,3389.44,3015906.0
1765396740,3389.45,3390.61,3385.94,3388.9,1955126.0
1765396800,3388.98,3392.12,3376.26,3377.73,4212122.0
1765396860,3377.59,3377.59,3368.44,3370.84,5416130.0
1765396920,3370.63,3372.0,3368.0,3368.97,1887218.0
1765396980,3368.29,3371.9,3367.79,3370.39,1636748.0
1765397040,3370.39,3379.72,3370.27,3377.35,1845438.0
1765397100,3377.36,3383.22,3376.84,3382.72,1993784.0
1765397160,3382.51,3383.0,3379.61,3380.51,1019024.0
1765397220,3380.52,3387.0,3377.56,3387.0,1512928.0
1765397280,3387.0,3398.71,3387.0,3397.76,6372876.0
1765397340,3396.73,3409.32,3396.28,3407.01,6956722.0
1765397400,3406.57,3407.07,3396.08,3403.27,4558816.0
1765397460,3403.52,3409.68,3401.84,3406.96,4354818.0
1765397520,3407.03,3416.65,3406.54,3416.41,7289600.0
1765397580,3415.96,3424.0,3413.54,3421.01,9169964.0
1765397640,3422.5,3441.09,3418.35,3440.76,11131170.0
1765397700,3440.26,3441.25,3428.66,3430.31,10394308.0
1765397760,3429.12,3444.14,3429.0,3444.1,6746108.0
1765397820,3444.24,3445.87,3437.15,3442.01,6179562.0
1765397880,3442.13,3442.82,3425.51,3428.3,8312082.0
1765397940,3427.17,3430.47,3408.0,3408.0,12503798.0
1765398000,3407.29,3419.15,3402.69,3414.71,6372554.0
1765398060,3414.99,3424.0,3414.99,3421.28,3891452.0
1765398120,3421.28,3421.28,3384.0,3387.86,13167728.0
1765398180,3389.62,3398.32,3387.92,3397.2,5850568.0
1765398240,3396.66,3397.51,3390.76,3396.69,3808706.0
1765398300,3397.5,3402.56,3394.72,3399.4,3124468.0
1765398360,3399.39,3408.14,3399.39,3406.01,2405250.0
1765398420,3405.01,3409.0,3402.14,3402.6,2085006.0
1765398480,3402.71,3403.33,3397.53,3402.58,1403576.0
1765398540,3402.05,3402.05,3396.97,3399.45,1658026.0
1765398600,3399.45,3403.89,3396.49,3403.89,2121632.0
1765398660,3404.36,3405.16,3388.37,3388.37,2279460.0
1765398720,3387.34,3397.5,3384.0,3397.19,5552124.0
1765398780,3397.2,3399.07,3392.13,3398.01,1616428.0
1765398840,3397.86,3406.25,3397.38,3404.31,1713494.0
1765398900,3404.19,3405.27,3395.46,3395.68,2439300.0
1765398960,3395.68,3395.94,3390.58,3395.01,3070878.0
1765399020,3394.25,3398.94,3391.93,3398.8,1961896.0
1765399080,3398.86,3400.83,3396.63,3398.28,2380326.0
1765399140,3397.16,3398.57,3392.99,3394.1,481966.0
1765399200,3394.0,3399.43,3393.3,3394.65,1192206.0
1765399260,3394.64,3397.93,3394.1,3396.07,1614094.0
1765399320,3396.06,3398.54,3395.73,3397.99,541736.0
1765399380,3397.95,3400.68,3393.25,3394.12,655970.0
1765399440,3394.12,3397.0,3394.05,3396.69,425780.0
1765399500,3396.69,3396.69,3393.0,3393.28,781806.0
1765399560,3393.2,3399.28,3392.57,3397.73,2170416.0
1765399620,3397.72,3397.72,3382.0,3382.62,3784150.0
1765399680,3382.04,3383.82,3377.14,3381.38,3835998.0
1765399740,3381.39,3385.1,3377.22,3383.97,1599974.0
1765399800,3383.97,3386.0,3381.33,3381.33,2239298.0
1765399860,3381.65,3381.65,3359.37,3359.39,8017736.0
1765399920,3360.32,3367.04,3355.96,3362.56,6624782.0
1765399980,3363.72,3367.69,3361.91,3365.78,3468612.0
1765400040,3365.78,3365.78,3347.61,3358.37,12400360.0
1765400100,3358.47,3361.19,3355.15,3355.71,3964806.0
1765400160,3355.94,3356.28,3351.39,3351.39,3764876.0
1765400220,3350.58,3351.5,3344.41,3349.94,6823566.0
1765400280,3349.64,3356.92,3349.35,3353.06,2545080.0
1765400340,3353.06,3357.71,3351.08,3354.1,3067204.0
1765400400,3354.24,3354.24,3345.36,3354.0,3314802.0
1765400460,3353.11,3360.84,3351.37,3359.8,4605414.0
1765400520,3359.81,3365.75,3359.81,3364.61,6339028.0
1765400580,3364.61,3364.63,3356.12,3356.47,3485872.0
1765400640,3356.47,3356.79,3346.04,3346.69,2937988.0
1765400700,3345.0,3348.87,3332.89,3336.35,12687774.0
1765400760,3336.34,3341.12,3334.98,3334.98,6359026.0
1765400820,3334.59,3341.19,3334.0,3336.18,4994876.0
1765400880,3337.45,3338.0,3329.84,3335.54,9191114.0
1765400940,3335.55,3342.52,3335.55,3337.92,1980486.0
1765401000,3338.26,3339.24,3328.04,3330.98,4998050.0
1765401060,3331.79,3345.24,3330.42,3342.9,4394564.0
1765401120,3342.89,3345.3,3341.25,3342.54,2376086.0
1765401180,3342.53,3351.99,3341.14,3349.91,3489868.0
1765401240,3349.9,3355.01,3349.9,3352.25,5466652.0
1765401300,3352.47,3355.03,3349.11,3352.43,4702528.0
1765401360,3352.65,3362.93,3352.06,3356.81,4996518.0
1765401420,3356.58,3358.83,3355.0,3357.04,2735848.0
1765401480,3357.05,3359.58,3355.81,3357.66,2262494.0
1765401540,3357.96,3361.67,3356.74,3356.78,2278504.0
1765401600,3356.48,3363.2,3355.66,3361.49,2700920.0
1765401660,3361.32,3362.0,3358.6,3358.9,1850724.0
1765401720,3358.9,3360.5,3355.32,3357.0,1601518.0
1765401780,3356.99,3359.54,3355.08,3359.54,2464226.0
1765401840,3359.54,3361.08,3357.4,3361.08,787414.0
1765401900,3361.21,3362.86,3359.63,3362.86,700108.0
1765401960,3362.99,3368.0,3362.69,3363.0,1339198.0
1765402020,3363.0,3363.33,3362.46,3362.88,612952.0
1765402080,3362.89,3362.89,3356.45,3356.77,938304.0
1765402140,3356.78,3357.52,3355.24,3355.49,1651074.0
1765402200,3355.5,3355.5,3346.5,3347.42,3764364.0
1765402260,3347.42,3347.42,3340.0,3344.08,2841066.0
1765402320,3344.34,3344.79,3338.57,3341.16,3117208.0
1765402380,3341.76,3342.89,3338.0,3339.61,1678766.0
1765402440,3339.2,3344.27,3338.39,3344.12,1429410.0
1765402500,3344.13,3352.91,3344.12,3352.81,2611850.0
1765402560,3352.8,3353.0,3351.25,3352.86,1056676.0
1765402620,3352.35,3355.47,3351.54,3354.39,846974.0
1765402680,3354.39,3361.2,3354.39,3360.13,1885212.0
1765402740,3360.13,3364.16,3357.1,3359.99,2825844.0
1765402800,3360.39,3361.37,3356.84,3356.85,608054.0
1765402860,3356.85,3356.85,3353.0,3353.27,1823186.0
1765402920,3353.27,3354.63,3351.39,3351.4,1122600.0
1765402980,3351.31,3353.76,3349.36,3351.66,664590.0
1765403040,3351.65,3354.96,3350.97,3354.3,323994.0
1765403100,3354.08,3354.08,3349.11,3349.54,1323834.0
1765403160,3349.81,3352.48,3348.78,3351.02,608288.0
1765403220,3351.07,3352.49,3350.27,3352.24,463652.0
1765403280,3352.09,3357.37,3351.49,3356.6,635758.0
1765403340,3356.59,3356.6,3353.12,3355.11,293656.0
1765403400,3355.11,3356.92,3352.58,3353.28,497262.0
1765403460,3353.28,3357.57,3353.28,3356.47,348078.0
1765403520,3356.12,3361.24,3356.12,3358.74,1455774.0
1765403580,3358.73,3358.73,3353.5,3354.44,358648.0
1765403640,3353.86,3355.2,3352.25,3352.25,494532.0
1765403700,3352.24,3352.35,3348.0,3348.63,1052230.0
1765403760,3348.65,3349.32,3346.9,3347.54,2750028.0
1765403820,3347.54,3347.54,3344.29,3344.29,1229028.0
1765403880,3344.28,3344.33,3335.04,3338.11,6812878.0
1765403940,3338.11,3340.61,3337.09,3338.54,667120.0
1765404000,3338.54,3343.16,3338.03,3342.86,1596982.0
1765404060,3343.13,3347.97,3343.11,3347.8,1119594.0
1765404120,3347.41,3348.0,3339.88,3339.88,1093712.0
1765404180,3339.45,3344.09,3338.05,3344.09,943318.0
1765404240,3344.09,3344.16,3338.87,3340.0,646260.0
1765404300,3340.0,3342.92,3339.93,3341.87,884162.0
1765404360,3341.87,3344.87,3339.66,3344.87,1022308.0
1765404420,3344.97,3344.97,3342.18,3344.63,633440.0
1765404480,3344.63,3348.99,3344.43,3347.0,507336.0
1765404540,3347.85,3350.76,3347.85,3350.19,978146.0
1765404600,3350.46,3353.63,3349.68,3351.76,4267304.0
1765404660,3351.18,3351.19,3343.53,3343.71,2227174.0
1765404720,3343.71,3345.08,3342.68,3344.06,1636580.0
1765404780,3343.87,3343.87,3330.28,3331.7,4423570.0
1765404840,3331.71,3335.41,3329.21,3334.59,2446370.0
1765404900,3334.6,3335.14,3331.15,3331.34,2101646.0
1765404960,3331.35,3336.29,3330.78,3335.01,2543844.0
1765405020,3335.01,3335.08,3329.0,3329.0,3741616.0
1765405080,3329.49,3330.81,3317.42,3321.0,9076684.0
1765405140,3321.0,3323.12,3317.77,3321.53,4764250.0
1765405200,3321.41,3326.32,3321.16,3325.81,3676670.0
1765405260,3325.81,3328.66,3325.34,3328.49,2126058.0
1765405320,3328.89,3332.64,3327.67,3332.64,2646082.0
1765405380,3332.64,3334.32,3329.9,3329.91,2745844.0
1765405440,3329.91,3334.0,3329.91,3334.0,1585664.0
1765405500,3333.51,3341.68,3333.07,3340.0,2516036.0
1765405560,3340.0,3344.59,3339.7,3340.2,837948.0
1765405620,3340.63,3341.03,3332.19,3332.79,1111132.0
1765405680,3333.1,3334.14,3323.32,3329.93,2753994.0
1765405740,3330.23,3332.0,3330.23,3332.0,267232.0
1765405800,3331.99,3334.3,3330.38,3334.29,450026.0
1765405860,3334.29,3334.64,3331.65,3331.66,415500.0
1765405920,3331.65,3331.65,3326.1,3328.16,1545292.0
1765405980,3328.23,3333.71,3326.71,3329.6,2163422.0
1765406040,3329.6,3333.0,3329.55,3333.0,634276.0
1765406100,3332.99,3333.7,3331.72,3331.72,294906.0
1765406160,3331.73,3334.08,3331.24,3333.25,472798.0
1765406220,3333.25,3333.25,3331.5,3332.1,182660.0
1765406280,3332.3,3334.12,3331.5,3334.11,2251912.0
1765406340,3334.11,3344.96,3333.42,3336.69,2351762.0
1765406400,3336.41,3344.86,3336.0,3340.01,1113296.0
1765406460,3340.01,3342.72,3340.01,3340.03,255970.0
1765406520,3340.27,3347.7,3340.27,3346.08,1215698.0
1765406580,3346.08,3348.33,3344.51,3348.16,807236.0
1765406640,3348.16,3348.38,3344.86,3345.61,468178.0
1765406700,3345.27,3349.86,3345.27,3348.41,2044294.0
1765406760,3348.42,3352.19,3348.41,3352.19,3611880.0
1765406820,3352.19,3354.1,3343.59,3343.74,2687470.0
1765406880,3343.43,3343.75,3336.98,3339.98,2070916.0
1765406940,3339.98,3342.06,3339.97,3340.09,1313946.0
1765407000,3340.03,3340.25,3337.4,3340.25,1686878.0
1765407060,3340.35,3341.0,3338.31,3339.31,584344.0
1765407120,3340.48,3340.48,3339.46,3339.78,225934.0
1765407180,3339.78,3347.03,3339.77,3346.81,573192.0
1765407240,3347.31,3347.72,3343.35,3343.94,430840.0
1765407300,3343.94,3345.7,3343.94,3345.69,94310.0
1765407360,3345.69,3348.0,3345.69,3346.2,187274.0
1765407420,3346.21,3349.74,3346.2,3349.56,429890.0
1765407480,3349.56,3349.88,3346.62,3347.7,292666.0
1765407540,3347.7,3350.26,3344.7,3345.17,393720.0
1765407600,3344.48,3348.92,3343.3,3348.92,431648.0
1765407660,3348.93,3350.96,3347.2,3347.21,377732.0
1765407720,3347.03,3350.91,3345.53,3347.46,631962.0
1765407780,3347.51,3348.28,3341.41,3341.47,529462.0
1765407840,3341.48,3346.79,3341.47,3345.57,501262.0
1765407900,3345.58,3345.58,3341.49,3341.94,407884.0
1765407960,3341.94,3342.61,3340.51,3342.01,741862.0
1765408020,3342.68,3343.06,3338.52,3343.0,1119470.0
1765408080,3342.6,3342.81,3338.0,3338.3,407216.0
1765408140,3338.3,3340.3,3334.69,3335.87,472738.0
1765408200,3335.87,3342.05,3335.7,3340.53,519366.0
1765408260,3340.54,3345.0,3340.53,3343.85,591446.0
1765408320,3343.85,3345.0,3341.94,3344.03,361918.0
1765408380,3344.02,3344.39,3340.49,3342.17,363292.0
1765408440,3342.18,3342.52,3337.0,3337.81,319392.0
1765408500,3338.63,3342.13,3337.0,3341.52,408440.0
1765408560,3341.52,3341.52,3335.8,3336.74,373964.0
1765408620,3336.74,3337.68,3334.89,3335.03,707050.0
1765408680,3335.04,3336.0,3333.51,3335.32,3092048.0
1765408740,3335.32,3336.79,3334.57,3335.97,446074.0
1765408800,3335.96,3337.87,3335.76,3335.76,324230.0
1765408860,3335.76,3337.15,3334.79,3335.57,832064.0
1765408920,3335.56,3336.47,3335.2,3335.21,372330.0
1765408980,3335.21,3336.91,3335.2,3336.62,174560.0
1765409040,3336.61,3336.62,3333.08,3333.09,208716.0
1765409100,3333.09,3335.71,3332.16,3335.55,629140.0
1765409160,3335.54,3336.66,3334.2,3334.21,290638.0
1765409220,3334.42,3334.42,3331.35,3333.73,880806.0
1765409280,3333.73,3333.74,3330.0,3331.03,948598.0
1765409340,3331.03,3331.22,3328.95,3329.72,672568.0
1765409400,3330.36,3331.01,3325.33,3326.98,1828904.0
1765409460,3327.67,3327.8,3326.56,3327.79,550350.0
1765409520,3327.79,3331.98,3326.72,3329.81,837520.0
1765409580,3329.81,3330.79,3329.81,3330.1,290150.0
1765409640,3330.1,3330.58,3328.9,3329.51,280430.0
1765409700,3329.28,3330.61,3328.82,3328.82,337472.0
1765409760,3328.82,3330.32,3325.38,3326.4,479144.0
1765409820,3326.13,3327.59,3323.67,3323.67,1372626.0
1765409880,3323.68,3324.5,3320.95,3321.35,1315488.0
1765409940,3321.8,3323.43,3320.87,3322.68,675692.0
1765410000,3321.86,3326.69,3321.85,3326.69,794554.0
1765410060,3326.42,3329.42,3325.96,3328.89,604712.0
1765410120,3328.86,3328.98,3326.99,3326.99,230188.0
1765410180,3326.99,3328.34,3326.54,3326.55,245960.0
1765410240,3326.55,3326.74,3325.0,3325.0,185956.0
1765410300,3325.01,3325.66,3324.3,3325.66,414250.0
1765410360,3325.65,3326.59,3325.0,3326.59,403596.0
1765410420,3326.62,3326.99,3324.18,3325.46,339388.0
1765410480,3325.46,3325.8,3322.0,3323.02,687008.0
1765410540,3323.02,3323.97,3322.28,3322.61,347484.0
1765410600,3323.07,3324.22,3321.9,3323.88,1222908.0
1765410660,3323.7,3327.44,3323.7,3326.53,1777774.0
1765410720,3326.53,3326.8,3324.33,3324.33,729816.0
1765410780,3324.33,3324.33,3322.16,3322.23,395680.0
1765410840,3322.23,3325.0,3322.22,3324.86,264614.0
1765410900,3324.85,3325.01,3322.62,3324.67,431768.0
1765410960,3325.34,3327.85,3325.34,3327.47,410374.0
1765411020,3327.14,3327.14,3325.52,3325.85,656514.0
1765411080,3325.84,3325.84,3318.95,3319.53,1324462.0
1765411140,3319.87,3323.52,3319.86,3322.8,734812.0
1765411200,3322.93,3322.94,3318.02,3321.85,1998978.0
1765411260,3321.85,3325.75,3321.83,3324.03,2370168.0
1765411320,3324.03,3326.0,3322.75,3325.15,669612.0
1765411380,3325.12,3325.79,3324.02,3325.78,558946.0
1765411440,3325.78,3325.78,3321.01,3322.76,1009204.0
1765411500,3322.75,3323.86,3321.59,3323.86,871472.0
1765411560,3323.86,3325.86,3323.41,3324.82,814744.0
1765411620,3324.82,3325.0,3323.01,3323.07,328010.0
1765411680,3323.17,3323.17,3318.55,3319.09,1414782.0
1765411740,3319.09,3321.88,3319.09,3321.08,1640666.0
1765411800,3321.08,3322.2,3317.86,3322.18,960194.0
1765411860,3322.18,3324.26,3321.8,3324.03,898120.0
1765411920,3324.98,3324.98,3320.73,3321.2,725300.0
1765411980,3321.21,3322.52,3320.41,3320.41,273612.0
1765412040,3320.42,3322.52,3320.21,3322.2,385770.0
1765412100,3322.19,3322.8,3320.23,3321.36,353048.0
1765412160,3321.37,3322.2,3320.54,3321.05,392318.0
1765412220,3321.36,3322.2,3320.75,3321.53,193034.0
1765412280,3321.13,3321.82,3320.0,3320.32,666648.0
1765412340,3320.32,3321.36,3316.22,3317.53,726808.0
1765412400,3317.54,3317.91,3314.99,3315.04,2103334.0
1765412460,3315.18,3315.66,3312.01,3313.26,3252214.0
1765412520,3312.46,3316.24,3312.1,3315.56,779180.0
1765412580,3315.57,3318.94,3312.68,3315.65,1474308.0
1765412640,3315.64,3316.18,3313.19,3313.19,410432.0
1765412700,3313.19,3316.02,3312.87,3315.81,605156.0
1765412760,3316.01,3317.7,3314.56,3314.57,697616.0
1765412820,3314.53,3316.26,3312.78,3313.83,1058428.0
1765412880,3313.59,3314.97,3311.0,3311.0,1237254.0
1765412940,3310.92,3313.24,3308.57,3309.59,2031066.0
1765413000,3309.6,3309.6,3307.34,3307.34,1659098.0
1765413060,3307.01,3307.87,3305.01,3305.27,2245256.0
1765413120,3305.75,3306.68,3303.69,3305.56,2954464.0
1765413180,3305.55,3305.55,3296.1,3297.97,7256278.0
1765413240,3297.95,3298.31,3288.77,3289.15,8091502.0
1765413300,3289.15,3301.44,3287.96,3299.03,4888546.0
1765413360,3299.02,3303.0,3297.37,3297.96,3559628.0
1765413420,3297.96,3298.95,3293.02,3295.6,1600566.0
1765413480,3295.45,3295.45,3284.19,3284.69,5738102.0
1765413540,3284.65,3286.53,3281.68,3282.74,3511724.0
1765413600,3282.85,3293.21,3282.85,3289.25,4354060.0
1765413660,3288.92,3290.13,3283.28,3284.54,2065552.0
1765413720,3285.35,3285.65,3275.51,3278.69,7392110.0
1765413780,3278.83,3281.37,3277.21,3280.0,2305300.0
1765413840,3279.55,3283.35,3276.0,3282.39,3308364.0
1765413900,3282.06,3287.47,3281.05,3282.69,3019480.0
1765413960,3282.69,3283.27,3266.43,3269.99,7418174.0
1765414020,3269.99,3270.0,3264.12,3268.53,4579208.0
1765414080,3268.71,3270.07,3257.52,3258.14,6187642.0
1765414140,3257.75,3267.92,3257.75,3266.23,5357334.0
1765414200,3266.15,3267.94,3259.91,3262.05,3516048.0
1765414260,3262.75,3269.38,3259.28,3266.57,3470770.0
1765414320,3266.33,3268.02,3262.0,3264.59,2050110.0
1765414380,3264.59,3272.29,3263.91,3270.49,2021060.0
1765414440,3270.5,3281.5,3270.21,3280.07,5160168.0
1765414500,3280.07,3280.07,3273.78,3274.55,2937476.0
1765414560,3274.54,3274.79,3270.66,3270.66,1981154.0
1765414620,3270.86,3275.0,3270.61,3274.99,1639084.0
1765414680,3274.99,3278.55,3274.78,3276.9,1797448.0
1765414740,3276.89,3278.36,3275.87,3278.35,1268986.0
1765414800,3278.35,3278.35,3273.52,3274.82,2293198.0
1765414860,3274.82,3278.67,3274.39,3274.73,1437034.0
1765414920,3274.96,3276.12,3271.93,3272.27,1101570.0
1765414980,3272.26,3274.49,3261.35,3261.83,3032808.0
1765415040,3261.83,3270.36,3256.46,3269.17,4880882.0
1765415100,3269.37,3269.41,3265.01,3266.42,1525046.0
1765415160,3266.42,3276.0,3266.42,3272.81,2002366.0
1765415220,3272.81,3274.0,3269.6,3270.0,754896.0
1765415280,3270.01,3270.66,3268.47,3270.0,1659410.0
1765415340,3270.41,3271.0,3265.91,3267.52,1088196.0
1765415400,3267.63,3268.11,3265.0,3265.01,2239234.0
1765415460,3265.0,3265.87,3262.03,3262.03,2222934.0
1765415520,3262.01,3262.01,3258.41,3258.56,2133530.0
1765415580,3258.43,3260.84,3257.01,3257.01,3079764.0
1765415640,3257.09,3260.52,3254.34,3255.01,5019058.0
1765415700,3255.4,3260.62,3253.88,3260.53,2900018.0
1765415760,3260.23,3263.46,3257.59,3263.45,2852602.0
1765415820,3263.02,3263.02,3258.92,3259.45,1416738.0
1765415880,3259.17,3262.04,3259.12,3260.22,1080614.0
1765415940,3260.22,3260.22,3247.0,3248.48,6887008.0
1765416000,3248.47,3248.69,3243.0,3245.48,4326414.0
1765416060,3245.63,3252.93,3244.42,3245.55,3438228.0
1765416120,3246.09,3250.92,3242.2,3246.98,4202204.0
1765416180,3246.99,3249.94,3245.63,3246.91,2337276.0
1765416240,3246.9,3253.38,3246.5,3253.33,2949094.0
1765416300,3253.33,3255.99,3247.72,3251.42,1691936.0
1765416360,3251.41,3260.18,3251.41,3259.64,4430090.0
1765416420,3259.64,3263.8,3258.6,3261.5,2812896.0
1765416480,3261.31,3263.9,3259.65,3263.11,1700934.0
1765416540,3263.12,3266.73,3260.48,3265.5,3013488.0
1765416600,3265.5,3278.74,3265.5,3273.59,8729204.0
1765416660,3274.09,3274.53,3267.13,3267.19,2201278.0
1765416720,3267.19,3269.62,3264.0,3269.59,1417370.0
1765416780,3269.59,3271.0,3267.99,3268.63,1093160.0
1765416840,3268.16,3270.71,3267.38,3269.14,767962.0
1765416900,3269.14,3270.97,3268.48,3270.97,864910.0
1765416960,3271.0,3272.26,3266.04,3266.05,513904.0
1765417020,3266.01,3267.97,3260.03,3263.16,1209934.0
1765417080,3263.17,3266.91,3262.6,3266.91,728714.0
1765417140,3266.52,3268.0,3264.47,3266.24,482240.0
1765417200,3266.24,3267.99,3263.0,3263.15,2115056.0
1765417260,3263.15,3264.8,3261.27,3264.75,1121258.0
1765417320,3264.74,3265.96,3263.87,3265.58,318894.0
1765417380,3265.59,3265.59,3262.93,3264.12,632624.0
1765417440,3264.37,3266.55,3262.52,3263.72,902166.0
1765417500,3263.35,3264.23,3261.28,3261.4,987668.0
1765417560,3261.2,3263.72,3261.0,3262.79,863556.0
1765417620,3262.8,3263.19,3261.34,3262.63,642270.0
1765417680,3262.69,3262.7,3258.55,3258.8,1263710.0
1765417740,3258.81,3259.11,3256.88,3256.95,1043672.0
1765417800,3256.67,3258.67,3253.49,3253.49,1333980.0
1765417860,3254.18,3256.57,3254.18,3255.34,1866384.0
1765417920,3255.81,3258.77,3253.71,3258.7,1015088.0
1765417980,3257.84,3257.84,3254.84,3255.14,741496.0
1765418040,3254.76,3256.82,3253.83,3253.84,430998.0
1765418100,3254.3,3255.9,3251.57,3251.74,2163400.0
1765418160,3251.26,3255.14,3250.0,3253.27,1459544.0
1765418220,3253.27,3256.58,3253.01,3254.75,1286604.0
1765418280,3254.69,3254.69,3251.9,3253.04,1000564.0
1765418340,3253.37,3255.0,3252.61,3253.16,854672.0
1765418400,3253.33,3254.74,3249.32,3249.32,1868538.0
1765418460,3249.63,3254.5,3246.91,3251.75,2445854.0
1765418520,3252.49,3253.75,3248.0,3253.29,1160734.0
1765418580,3253.27,3253.59,3246.31,3246.8,1172468.0
1765418640,3247.71,3250.45,3246.03,3246.21,1790076.0
1765418700,3246.22,3248.63,3238.91,3247.68,5137050.0
1765418760,3248.08,3248.09,3241.39,3241.93,1321674.0
1765418820,3241.94,3241.94,3234.47,3240.58,5931464.0
1765418880,3240.59,3244.4,3240.05,3243.04,1483570.0
1765418940,3243.34,3243.54,3236.0,3236.87,1145412.0
1765419000,3236.87,3238.36,3234.72,3237.68,1419806.0
1765419060,3237.55,3237.88,3230.33,3231.09,3761094.0
1765419120,3231.61,3236.24,3228.99,3236.23,4045186.0
1765419180,3236.23,3237.0,3225.85,3226.13,3652026.0
1765419240,3225.8,3230.82,3225.01,3229.74,2491662.0
1765419300,3229.74,3233.44,3228.23,3233.18,1213950.0
1765419360,3233.19,3233.19,3225.65,3226.39,4275104.0
1765419420,3226.38,3228.58,3222.66,3224.66,4330162.0
1765419480,3225.0,3225.0,3211.13,3212.43,11819590.0
1765419540,3212.63,3227.28,3211.27,3224.74,5293788.0
1765419600,3224.29,3228.47,3218.55,3219.99,2399662.0
1765419660,3219.9,3227.64,3219.52,3224.52,1733334.0
1765419720,3224.53,3229.84,3223.12,3229.73,2988294.0
1765419780,3229.74,3233.23,3227.99,3228.69,2295922.0
1765419840,3228.53,3228.68,3223.14,3223.87,1686186.0
1765419900,3223.87,3224.62,3220.61,3223.39,1495532.0
1765419960,3223.84,3226.4,3219.57,3219.76,1335240.0
1765420020,3219.75,3222.64,3219.41,3220.86,1181130.0
1765420080,3220.86,3221.04,3218.35,3219.57,856412.0
1765420140,3219.57,3219.6,3218.02,3218.06,887968.0
1765420200,3218.06,3218.06,3211.52,3214.45,2823170.0
1765420260,3214.69,3216.35,3213.01,3214.48,2262986.0
1765420320,3214.04,3214.9,3209.07,3209.39,2598818.0
1765420380,3209.8,3217.95,3209.73,3212.0,2810350.0
1765420440,3212.04,3217.5,3210.0,3215.0,1485738.0
1765420500,3215.0,3218.0,3212.0,3217.66,1513860.0
1765420560,3218.0,3218.26,3210.0,3212.42,1075054.0
1765420620,3212.35,3214.74,3209.73,3211.99,1720462.0
1765420680,3211.99,3215.48,3207.9,3215.02,2163380.0
1765420740,3215.47,3216.65,3213.1,3214.61,1026026.0
1765420800,3214.6,3223.25,3211.81,3223.25,2211658.0
1765420860,3223.43,3223.47,3218.28,3218.29,1764262.0
1765420920,3218.29,3226.26,3218.29,3225.79,2046690.0
1765420980,3226.1,3226.1,3221.81,3222.92,2608720.0
1765421040,3222.92,3224.78,3219.2,3221.99,2202442.0
1765421100,3222.34,3222.34,3212.7,3212.7,2704648.0
1765421160,3212.7,3212.75,3210.53,3212.19,1619796.0
1765421220,3212.43,3212.44,3206.3,3208.6,3529340.0
1765421280,3208.18,3212.19,3207.52,3212.02,2251818.0
1765421340,3212.02,3215.5,3209.2,3215.5,1648162.0
1765421400,3215.78,3215.78,3211.52,3213.66,1239214.0
1765421460,3213.75,3216.34,3211.13,3212.59,2126144.0
1765421520,3212.59,3218.13,3211.51,3217.66,1440864.0
1765421580,3218.03,3218.03,3211.13,3212.51,805946.0
1765421640,3212.5,3212.65,3210.11,3210.86,818516.0
1765421700,3210.78,3211.91,3206.21,3208.2,2773478.0
1765421760,3208.2,3211.58,3206.89,3208.17,1227802.0
1765421820,3208.17,3209.14,3207.0,3208.01,1054852.0
1765421880,3208.23,3209.08,3206.0,3206.68,1303332.0
1765421940,3206.68,3209.7,3205.2,3209.7,1068222.0
1765422000,3209.79,3209.79,3201.28,3205.37,4539226.0
1765422060,3205.0,3206.5,3201.72,3201.72,1475384.0
1765422120,3202.13,3202.14,3192.67,3194.4,9273662.0
1765422180,3194.4,3199.87,3191.0,3191.0,8130340.0
1765422240,3191.11,3192.32,3186.51,3190.91,9701472.0
1765422300,3191.22,3192.48,3184.48,3186.0,6393132.0
1765422360,3185.99,3195.59,3185.89,3190.3,4266482.0
1765422420,3190.29,3190.3,3180.36,3186.0,7167158.0
1765422480,3185.01,3186.2,3180.52,3183.67,2848034.0
1765422540,3184.31,3184.31,3178.25,3180.11,5932876.0
1765422600,3180.3,3182.11,3173.18,3177.01,7930476.0
1765422660,3176.71,3177.81,3169.36,3170.65,6264220.0
1765422720,3170.9,3176.2,3165.89,3175.18,8205510.0
1765422780,3174.65,3179.75,3174.4,3175.69,2828194.0
1765422840,3175.5,3179.4,3173.95,3179.31,1868912.0
1765422900,3179.29,3179.29,3170.03,3173.0,2662474.0
1765422960,3172.92,3176.7,3170.04,3170.15,2368254.0
1765423020,3170.4,3173.07,3169.03,3170.32,2706810.0
1765423080,3171.12,3175.61,3171.12,3175.14,1755768.0
1765423140,3175.16,3176.81,3173.39,3176.3,1634988.0
1765423200,3176.49,3189.04,3176.49,3188.02,8158444.0
1765423260,3188.12,3188.62,3181.66,3182.44,3905964.0
1765423320,3182.45,3185.45,3180.29,3185.45,1910208.0
1765423380,3185.41,3192.87,3185.38,3191.57,3777058.0
1765423440,3191.22,3192.17,3187.01,3188.61,2234390.0
1765423500,3188.62,3190.2,3186.2,3187.6,2345196.0
1765423560,3187.6,3187.93,3180.12,3181.78,3093160.0
1765423620,3181.5,3183.49,3178.86,3178.95,1878342.0
1765423680,3178.95,3178.95,3171.42,3171.89,3340600.0
1765423740,3172.08,3176.6,3172.08,3175.18,2961376.0
1765423800,3175.91,3178.52,3170.79,3176.66,3151304.0
1765423860,3176.65,3177.8,3174.56,3175.44,2283948.0
1765423920,3175.83,3177.67,3172.0,3172.0,1370008.0
1765423980,3172.0,3175.27,3170.33,3173.31,1890710.0
1765424040,3173.3,3179.96,3172.8,3177.72,2674716.0
1765424100,3177.72,3181.43,3176.34,3180.54,2505900.0
1765424160,3180.54,3184.8,3179.47,3184.22,2984540.0
1765424220,3183.95,3185.32,3179.22,3180.6,2243744.0
1765424280,3180.6,3182.01,3178.6,3181.02,747274.0
1765424340,3181.03,3183.13,3179.23,3182.05,1055462.0
1765424400,3181.82,3181.83,3177.53,3180.0,1458298.0
1765424460,3179.99,3180.0,3177.74,3178.5,730042.0
1765424520,3178.5,3179.64,3175.89,3177.99,1052928.0
1765424580,3177.73,3178.89,3177.24,3177.36,618484.0
1765424640,3177.36,3180.71,3176.67,3180.41,900512.0
1765424700,3180.4,3180.41,3175.48,3177.63,2108796.0
1765424760,3177.87,3180.01,3175.41,3180.01,1620316.0
1765424820,3180.01,3184.31,3179.37,3182.77,1783198.0
1765424880,3182.77,3185.81,3180.43,3185.28,1204164.0
1765424940,3185.2,3188.14,3184.42,3185.0,1834018.0
1765425000,3184.99,3187.75,3183.31,3187.75,1156976.0
1765425060,3187.63,3189.8,3185.62,3185.71,1714808.0
1765425120,3185.71,3186.43,3184.26,3185.56,939796.0
1765425180,3185.01,3186.96,3185.0,3186.92,766638.0
1765425240,3186.92,3188.18,3184.17,3187.8,1425738.0
1765425300,3187.8,3189.07,3186.04,3187.2,1585002.0
1765425360,3187.2,3188.97,3185.78,3185.78,1006624.0
1765425420,3185.78,3190.77,3184.56,3188.41,1598070.0
1765425480,3188.39,3189.64,3187.55,3189.64,663714.0
1765425540,3189.87,3191.37,3188.97,3189.93,994424.0
1765425600,3189.77,3189.93,3184.88,3186.02,2078410.0
1765425660,3186.03,3188.66,3184.59,3186.4,2186718.0
1765425720,3186.39,3186.85,3181.38,3181.38,1614802.0
1765425780,3181.38,3181.73,3179.01,3180.75,1983094.0
1765425840,3181.07,3185.17,3179.99,3183.28,1056300.0
1765425900,3183.68,3190.0,3182.81,3188.37,1454386.0
1765425960,3188.36,3191.7,3187.41,3190.0,2006086.0
1765426020,3189.65,3194.81,3189.65,3192.27,4953212.0
1765426080,3192.27,3192.74,3191.09,3191.66,1165234.0
1765426140,3191.66,3193.44,3191.01,3192.96,1754610.0
1765426200,3192.95,3193.62,3190.0,3192.21,2710326.0
1765426260,3192.48,3198.0,3191.93,3195.43,4490296.0
1765426320,3195.42,3202.37,3195.05,3197.78,7717770.0
1765426380,3197.36,3197.5,3191.38,3192.04,5330168.0
1765426440,3192.05,3195.19,3191.09,3194.66,2561166.0
1765426500,3194.65,3194.79,3191.16,3191.3,1697520.0
1765426560,3191.31,3191.56,3185.68,3188.99,2888358.0
1765426620,3189.13,3191.17,3189.13,3189.51,1330414.0
1765426680,3189.42,3191.9,3189.41,3191.6,740144.0
1765426740,3191.89,3194.98,3191.74,3193.78,773344.0
1765426800,3193.77,3193.9,3191.62,3193.26,1205370.0
1765426860,3193.51,3196.57,3193.42,3195.16,1763132.0
1765426920,3195.15,3195.16,3190.89,3190.95,1098346.0
1765426980,3191.33,3194.57,3191.33,3191.84,688758.0
1765427040,3191.85,3194.34,3190.86,3192.12,515498.0
1765427100,3192.11,3195.05,3191.26,3193.96,733972.0
1765427160,3193.96,3194.12,3192.0,3192.7,898676.0
1765427220,3193.31,3194.89,3192.06,3192.66,1158878.0
1765427280,3192.67,3192.67,3188.27,3188.31,3095368.0
1765427340,3188.3,3190.51,3188.0,3189.9,1039662.0
1765427400,3190.06,3193.26,3189.28,3192.99,1253144.0
1765427460,3193.0,3193.28,3189.6,3190.8,809638.0
1765427520,3190.8,3191.63,3190.0,3191.41,708490.0
1765427580,3191.4,3192.89,3190.55,3191.91,478562.0
1765427640,3192.0,3192.0,3189.6,3189.6,607180.0
1765427700,3189.6,3190.28,3189.0,3190.28,819934.0
1765427760,3190.27,3190.28,3188.0,3189.33,749918.0
1765427820,3189.32,3190.23,3188.0,3188.25,329388.0
1765427880,3188.24,3188.71,3185.67,3185.88,1461558.0
1765427940,3185.88,3190.93,3185.88,3189.33,2398806.0
1765428000,3189.33,3190.94,3187.68,3190.94,361138.0
1765428060,3190.94,3193.44,3189.75,3193.44,1377346.0
1765428120,3193.91,3196.8,3193.09,3195.0,1477786.0
1765428180,3195.01,3196.5,3194.26,3194.26,764724.0
1765428240,3194.16,3194.26,3192.55,3193.84,612762.0
1765428300,3193.81,3193.81,3191.78,3193.01,668470.0
1765428360,3193.01,3193.03,3188.46,3188.47,2109912.0
1765428420,3188.46,3190.88,3187.86,3190.23,546824.0
1765428480,3190.23,3194.46,3190.17,3193.73,1177190.0
1765428540,3193.74,3200.32,3192.9,3199.68,4501348.0
1765428600,3199.69,3203.1,3198.3,3201.36,2603042.0
1765428660,3201.37,3214.55,3201.36,3207.61,9761780.0
1765428720,3208.03,3210.63,3206.79,3207.01,3527096.0
1765428780,3207.0,3207.01,3204.39,3205.37,1699212.0
1765428840,3205.36,3210.78,3205.14,3209.42,2712492.0
1765428900,3209.42,3209.77,3207.93,3208.66,1387294.0
1765428960,3208.27,3211.03,3206.86,3210.73,2626986.0
1765429020,3210.73,3213.99,3210.46,3213.77,3359714.0
1765429080,3213.65,3213.89,3211.4,3211.65,1343778.0
1765429140,3211.66,3213.33,3211.0,3212.75,1782456.0
1765429200,3212.93,3212.93,3209.71,3210.7,1561948.0
1765429260,3210.71,3210.71,3206.31,3206.69,2032884.0
1765429320,3206.97,3207.31,3204.29,3204.42,1330418.0
1765429380,3204.43,3208.45,3204.23,3204.84,1172544.0
1765429440,3204.85,3206.41,3204.31,3204.64,734732.0
1765429500,3204.64,3205.63,3203.68,3203.85,681138.0
1765429560,3203.85,3204.2,3202.69,3204.0,881174.0
1765429620,3204.0,3205.57,3203.69,3204.61,934148.0
1765429680,3204.61,3204.9,3201.33,3201.65,1766192.0
1765429740,3202.82,3203.6,3201.84,3202.0,668080.0
1765429800,3202.01,3202.01,3199.04,3200.7,1273018.0
1765429860,3200.66,3201.13,3196.66,3197.47,1596970.0
1765429920,3197.47,3198.75,3194.01,3194.49,2121918.0
1765429980,3194.39,3196.5,3193.77,3195.37,1453122.0
1765430040,3195.37,3195.63,3192.7,3193.99,808052.0
1765430100,3193.7,3195.09,3193.43,3193.85,443860.0
1765430160,3193.63,3197.73,3193.62,3197.54,1364040.0
1765430220,3197.44,3198.0,3196.85,3198.0,478440.0
1765430280,3197.8,3200.55,3197.4,3200.55,574136.0
1765430340,3200.57,3201.57,3198.29,3199.42,834000.0
1765430400,3199.42,3202.85,3199.42,3201.65,1266312.0
1765430460,3201.65,3202.32,3200.7,3201.89,911966.0
1765430520,3202.06,3204.95,3202.06,3204.88,1405632.0
1765430580,3204.88,3206.51,3204.0,3204.0,1341728.0
1765430640,3204.0,3206.67,3204.0,3204.67,703674.0
1765430700,3204.67,3206.52,3204.17,3206.14,781492.0
1765430760,3206.13,3207.38,3205.13,3206.48,602862.0
1765430820,3206.47,3206.7,3203.24,3203.24,618972.0
1765430880,3203.25,3205.36,3202.54,3204.52,943492.0
1765430940,3204.51,3205.74,3204.0,3204.82,431472.0
1765431000,3204.78,3205.35,3203.08,3205.29,328148.0
1765431060,3205.3,3205.3,3203.11,3204.0,289600.0
1765431120,3204.0,3205.7,3203.07,3203.52,538634.0
1765431180,3203.51,3205.31,3203.19,3203.33,311806.0
1765431240,3203.18,3203.23,3200.47,3201.48,659076.0
1765431300,3201.47,3203.13,3201.03,3202.15,545640.0
1765431360,3202.15,3203.78,3201.88,3203.77,228906.0
1765431420,3203.77,3208.59,3203.77,3207.16,1559784.0
1765431480,3207.16,3207.38,3205.58,3207.38,364750.0
1765431540,3207.59,3208.15,3205.32,3205.6,285416.0
1765431600,3205.6,3206.09,3204.14,3205.86,583112.0
1765431660,3205.86,3205.86,3204.06,3204.7,263866.0
1765431720,3204.71,3207.11,3204.71,3206.72,246444.0
1765431780,3206.73,3206.73,3204.66,3205.69,168320.0
1765431840,3205.69,3206.67,3205.56,3206.65,207366.0
1765431900,3206.87,3208.72,3206.87,3208.71,600586.0
1765431960,3208.72,3208.72,3207.36,3208.0,298458.0
1765432020,3208.31,3210.29,3208.3,3210.14,934004.0
1765432080,3210.13,3212.13,3210.01,3212.01,1084096.0
1765432140,3212.0,3212.0,3210.97,3211.38,663870.0
1765432200,3211.37,3213.16,3211.21,3212.65,653588.0
1765432260,3213.16,3213.31,3210.71,3210.75,947014.0
1765432320,3210.7,3212.1,3210.48,3212.1,443720.0
1765432380,3212.09,3213.88,3211.89,3211.98,486036.0
1765432440,3211.98,3213.16,3211.53,3213.16,503064.0
1765432500,3213.16,3213.16,3212.14,3212.14,259650.0
1765432560,3212.15,3212.38,3211.21,3211.53,704900.0
1765432620,3211.52,3212.28,3211.21,3211.72,501614.0
1765432680,3211.72,3211.92,3211.18,3211.92,459394.0
1765432740,3211.92,3212.88,3211.77,3212.88,333228.0
1765432800,3212.88,3212.89,3210.7,3211.65,695888.0
1765432860,3211.65,3211.73,3208.05,3208.06,1284386.0
1765432920,3208.06,3209.33,3208.05,3209.33,383832.0
1765432980,3209.43,3209.43,3206.24,3206.69,661048.0
1765433040,3206.69,3208.45,3206.69,3208.27,407818.0
1765433100,3207.98,3209.74,3207.55,3208.88,370622.0
1765433160,3208.88,3208.88,3207.0,3207.64,250606.0
1765433220,3207.64,3208.16,3206.6,3206.61,413434.0
1765433280,3206.6,3208.1,3205.0,3208.1,693920.0
1765433340,3208.1,3209.13,3207.63,3208.49,394182.0
1765433400,3208.49,3208.49,3207.64,3207.64,264296.0
1765433460,3207.65,3207.65,3205.26,3205.27,265184.0
1765433520,3205.27,3207.5,3205.27,3207.26,194016.0
1765433580,3207.26,3207.5,3206.09,3207.06,497244.0
1765433640,3207.07,3207.07,3206.0,3207.0,156728.0
1765433700,3207.0,3207.0,3206.2,3206.71,207432.0
1765433760,3206.71,3206.79,3205.26,3205.46,285172.0
1765433820,3205.46,3207.38,3205.45,3207.0,706962.0
1765433880,3207.0,3207.23,3205.51,3206.58,502966.0
1765433940,3206.59,3206.59,3204.28,3204.29,798380.0
1765434000,3204.29,3204.29,3198.71,3198.88,1765164.0
1765434060,3199.05,3199.22,3196.0,3197.82,3417944.0
1765434120,3197.83,3198.14,3196.0,3196.47,1763760.0
1765434180,3196.47,3198.7,3196.07,3197.93,1164760.0
1765434240,3197.93,3197.94,3194.92,3196.38,1482796.0
1765434300,3196.54,3196.54,3192.73,3192.75,2693442.0
1765434360,3192.76,3196.43,3192.75,3196.33,1244316.0
1765434420,3196.34,3197.3,3194.9,3194.91,704904.0
1765434480,3194.91,3196.55,3194.58,3196.42,575494.0
1765434540,3196.42,3198.0,3194.64,3197.99,951560.0
1765434600,3197.99,3203.0,3197.8,3201.78,2623200.0
1765434660,3201.78,3204.48,3201.54,3203.13,923348.0
1765434720,3203.12,3207.62,3203.12,3207.04,974606.0
1765434780,3207.05,3207.08,3204.81,3207.08,1030646.0
1765434840,3207.08,3207.5,3205.0,3207.41,599274.0
1765434900,3207.41,3209.28,3206.91,3208.61,920196.0
1765434960,3208.61,3210.37,3207.45,3209.42,886132.0
1765435020,3209.02,3212.51,3208.51,3211.52,701824.0
1765435080,3211.52,3212.75,3208.56,3208.56,900432.0
1765435140,3208.73,3210.43,3207.93,3210.01,1169484.0
1765435200,3210.17,3210.96,3203.13,3203.46,902426.0
1765435260,3203.18,3203.66,3198.28,3201.0,2381104.0
1765435320,3201.0,3202.71,3201.0,3202.0,530734.0
1765435380,3201.91,3201.91,3199.5,3200.0,585126.0
1765435440,3199.99,3200.66,3199.43,3200.66,589330.0
1765435500,3200.65,3202.42,3199.42,3201.24,449398.0
1765435560,3201.24,3203.16,3200.85,3202.99,623170.0
1765435620,3202.99,3203.13,3201.92,3202.56,217208.0
1765435680,3202.57,3203.0,3201.31,3201.46,223560.0
1765435740,3201.45,3202.55,3200.59,3200.7,246072.0
1765435800,3201.01,3201.3,3198.66,3199.34,428218.0
1765435860,3199.35,3200.98,3199.33,3199.62,268218.0
1765435920,3199.62,3199.63,3198.13,3198.66,217886.0
1765435980,3198.65,3199.42,3198.13,3199.33,369612.0
1765436040,3199.32,3199.62,3198.6,3199.23,197210.0
1765436100,3199.23,3199.23,3197.77,3199.08,573680.0
1765436160,3199.09,3199.62,3198.84,3199.26,209318.0
1765436220,3199.26,3202.44,3199.26,3201.69,417578.0
1765436280,3201.85,3202.53,3201.68,3201.69,171656.0
1765436340,3201.69,3201.69,3200.89,3201.43,139504.0
1765436400,3201.44,3204.15,3200.17,3203.05,840354.0
1765436460,3203.04,3203.04,3199.11,3199.94,775372.0
1765436520,3199.96,3200.37,3198.27,3199.71,565828.0
1765436580,3199.72,3201.82,3198.85,3201.6,1739182.0
1765436640,3201.71,3202.43,3199.22,3199.23,613298.0
1765436700,3199.23,3200.0,3198.63,3199.02,241472.0
1765436760,3199.45,3201.45,3198.88,3199.42,429152.0
1765436820,3199.43,3202.26,3199.43,3201.29,433324.0
1765436880,3201.29,3202.0,3199.03,3199.6,555582.0
1765436940,3199.44,3201.91,3197.22,3201.22,1281954.0
1765437000,3201.2,3201.2,3200.0,3200.99,109052.0
1765437060,3200.99,3201.51,3200.22,3200.22,537376.0
1765437120,3200.23,3203.32,3200.23,3203.31,248626.0
1765437180,3203.32,3203.32,3201.03,3201.24,414520.0
1765437240,3201.39,3202.7,3201.39,3201.72,251638.0
1765437300,3201.72,3204.64,3201.06,3203.53,617300.0
1765437360,3203.52,3204.01,3202.41,3203.34,492842.0
1765437420,3203.34,3204.48,3201.76,3201.77,1204982.0
1765437480,3201.77,3202.63,3201.25,3202.62,318610.0
1765437540,3202.62,3202.95,3201.79,3201.95,171570.0
1765437600,3202.47,3202.47,3195.69,3195.69,1079682.0
1765437660,3195.82,3196.63,3195.0,3195.49,2777600.0
1765437720,3195.49,3196.31,3194.3,3196.31,1008224.0
1765437780,3196.31,3197.42,3196.31,3197.38,250904.0
1765437840,3197.38,3197.38,3196.86,3197.08,202614.0
1765437900,3197.08,3198.5,3196.8,3197.04,244530.0
1765437960,3197.03,3197.83,3196.14,3197.27,465186.0
1765438020,3197.01,3198.18,3196.22,3197.66,521306.0
1765438080,3197.66,3198.4,3196.48,3197.18,202074.0
1765438140,3197.2,3199.1,3197.19,3198.95,366052.0
1765438200,3198.74,3201.88,3198.4,3201.71,469904.0
1765438260,3201.71,3202.18,3200.51,3200.52,291372.0
1765438320,3200.63,3203.0,3200.11,3202.81,665688.0
1765438380,3202.8,3203.9,3201.75,3203.5,535568.0
1765438440,3203.51,3203.51,3200.8,3200.81,404718.0
1765438500,3200.81,3201.14,3200.1,3200.29,200866.0
1765438560,3200.29,3201.59,3199.02,3201.58,238756.0
1765438620,3201.59,3203.51,3199.8,3199.8,391744.0
1765438680,3199.24,3202.24,3199.0,3201.06,529854.0
1765438740,3201.07,3201.07,3198.96,3198.96,274880.0
1765438800,3198.96,3199.57,3198.5,3199.01,182624.0
1765438860,3199.01,3199.45,3198.01,3198.75,181162.0
1765438920,3198.75,3200.0,3198.16,3199.99,399560.0
1765438980,3200.2,3202.35,3200.19,3200.25,642800.0
1765439040,3200.26,3200.26,3199.11,3199.25,181600.0
1765439100,3199.24,3199.64,3198.58,3198.92,219482.0
1765439160,3198.91,3199.07,3197.0,3198.1,814616.0
1765439220,3198.09,3199.54,3197.87,3198.91,1376636.0
1765439280,3198.99,3202.0,3198.99,3202.0,633388.0
1765439340,3201.99,3202.0,3200.14,3200.46,394210.0
1765439400,3200.45,3201.24,3199.65,3200.15,148750.0
1765439460,3200.15,3202.09,3199.19,3200.94,435422.0
1765439520,3200.94,3201.92,3200.43,3200.44,190930.0
1765439580,3200.43,3201.25,3200.43,3200.44,166418.0
1765439640,3200.41,3200.97,3199.32,3200.97,167804.0
1765439700,3200.96,3202.28,3198.95,3198.97,565994.0
1765439760,3198.97,3199.87,3198.42,3199.58,626528.0
1765439820,3199.57,3201.3,3199.57,3200.87,508156.0
1765439880,3201.25,3201.26,3199.09,3199.24,157488.0
1765439940,3199.24,3200.1,3198.64,3199.98,303594.0
1765440000,3199.97,3199.97,3197.07,3198.26,2465886.0
1765440060,3198.26,3198.84,3196.63,3197.12,516782.0
1765440120,3197.12,3199.69,3197.0,3198.3,385068.0
1765440180,3198.3,3198.5,3197.2,3198.19,482230.0
1765440240,3198.19,3199.53,3196.7,3197.86,508010.0
1765440300,3197.86,3199.32,3197.64,3198.88,300712.0
1765440360,3198.87,3200.33,3198.73,3198.73,285440.0
1765440420,3198.74,3199.06,3197.02,3197.02,239076.0
1765440480,3197.02,3197.7,3195.12,3195.62,793496.0
1765440540,3195.59,3195.59,3188.57,3191.29,4006344.0
1765440600,3190.61,3190.61,3183.7,3184.13,6289902.0
1765440660,3184.0,3185.98,3184.0,3185.93,2114220.0
1765440720,3185.93,3188.76,3185.92,3188.53,1028120.0
1765440780,3188.76,3190.66,3188.0,3190.0,1144514.0
1765440840,3190.0,3190.78,3188.71,3190.0,1043576.0
1765440900,3190.01,3190.01,3185.34,3187.73,1001440.0
1765440960,3187.75,3187.76,3186.4,3187.76,911776.0
1765441020,3187.76,3194.15,3187.55,3191.31,987832.0
1765441080,3191.36,3192.1,3190.09,3190.1,421492.0
1765441140,3190.0,3190.4,3186.33,3186.79,1389012.0
1765441200,3186.89,3190.23,3186.35,3189.65,1526404.0
1765441260,3189.86,3192.61,3189.85,3192.61,1605380.0
1765441320,3192.25,3195.04,3191.29,3191.52,1850702.0
1765441380,3191.52,3193.94,3191.51,3193.05,1961458.0
1765441440,3193.59,3194.27,3192.68,3193.54,1086502.0
1765441500,3193.45,3193.55,3190.0,3190.01,863294.0
1765441560,3190.01,3192.22,3190.01,3191.17,409212.0
1765441620,3191.18,3193.66,3191.17,3193.65,467418.0
1765441680,3194.31,3194.31,3193.13,3193.31,282910.0
1765441740,3193.3,3194.88,3191.59,3192.28,862988.0
1765441800,3191.89,3191.96,3185.98,3187.71,2918334.0
1765441860,3187.7,3188.43,3183.75,3185.46,1198252.0
1765441920,3185.46,3185.96,3184.32,3185.19,759794.0
1765441980,3185.19,3185.82,3184.69,3185.57,625922.0
1765442040,3185.9,3185.99,3181.22,3182.75,2258990.0
1765442100,3182.75,3183.37,3177.68,3179.94,6509628.0
1765442160,3179.94,3182.24,3179.86,3182.24,1068744.0
1765442220,3182.23,3185.07,3181.78,3184.41,1041428.0
1765442280,3184.41,3186.17,3183.37,3183.46,942102.0
1765442340,3183.46,3184.01,3181.89,3182.61,611690.0
1765442400,3182.61,3183.43,3180.94,3181.77,701170.0
1765442460,3182.0,3186.17,3181.89,3184.8,2276980.0
1765442520,3184.98,3186.09,3184.26,3185.05,333084.0
1765442580,3184.79,3185.74,3184.0,3184.94,905130.0
1765442640,3184.94,3185.8,3184.93,3185.59,439708.0
1765442700,3185.59,3186.65,3185.0,3186.07,351172.0
1765442760,3186.07,3187.29,3185.31,3186.23,399226.0
1765442820,3186.24,3187.67,3184.93,3185.39,356820.0
1765442880,3185.39,3186.21,3184.26,3184.26,393288.0
1765442940,3184.21,3185.22,3183.39,3184.99,364632.0
1765443000,3185.0,3188.36,3185.0,3188.27,688820.0
1765443060,3188.27,3194.53,3188.27,3194.45,1238708.0
1765443120,3194.46,3198.03,3194.45,3197.06,2406954.0
1765443180,3197.41,3197.77,3194.31,3195.91,844308.0
1765443240,3195.99,3196.04,3194.63,3195.32,910662.0
1765443300,3195.31,3195.31,3193.36,3194.61,468026.0
1765443360,3194.61,3194.61,3192.9,3194.41,592970.0
1765443420,3194.41,3196.01,3193.56,3194.64,582968.0
1765443480,3194.64,3195.21,3193.86,3195.2,511660.0
1765443540,3195.21,3197.0,3195.2,3195.56,1406624.0
1765443600,3195.57,3195.68,3194.36,3195.68,573074.0
1765443660,3195.68,3200.95,3195.07,3200.49,2183576.0
1765443720,3200.69,3205.0,3200.23,3204.91,4885414.0
1765443780,3204.98,3204.99,3201.12,3201.13,1103932.0
1765443840,3201.49,3201.63,3198.19,3198.64,1039134.0
1765443900,3198.63,3200.99,3197.16,3200.98,555912.0
1765443960,3200.99,3201.5,3199.88,3199.89,372694.0
1765444020,3199.89,3201.81,3199.89,3200.31,536676.0
1765444080,3200.78,3204.01,3200.78,3201.34,584856.0
1765444140,3201.33,3201.34,3199.03,3200.4,648348.0
1765444200,3200.56,3201.7,3199.88,3201.69,500190.0
1765444260,3201.71,3202.73,3201.32,3202.45,382760.0
1765444320,3202.45,3202.46,3197.35,3197.7,823702.0
1765444380,3197.69,3200.26,3197.69,3199.42,562592.0
1765444440,3199.42,3201.12,3199.06,3199.07,504080.0
1765444500,3199.03,3206.82,3199.0,3205.08,2222726.0
1765444560,3204.23,3204.99,3203.25,3203.94,1009444.0
1765444620,3203.95,3207.48,3203.94,3207.05,1476962.0
1765444680,3207.05,3208.0,3206.05,3206.28,1181088.0
1765444740,3206.29,3208.98,3206.29,3208.02,968340.0
1765444800,3208.02,3210.7,3208.01,3209.12,1948890.0
1765444860,3209.12,3210.66,3208.28,3208.99,754396.0
1765444920,3209.0,3210.49,3209.0,3209.85,900450.0
1765444980,3209.12,3209.13,3208.01,3208.01,692840.0
1765445040,3208.02,3208.64,3206.75,3207.36,502720.0
1765445100,3207.36,3207.65,3206.52,3206.93,432976.0
1765445160,3206.93,3206.93,3205.31,3205.61,955450.0
1765445220,3205.61,3205.62,3204.39,3205.46,599484.0
1765445280,3205.56,3207.35,3205.53,3207.08,722434.0
1765445340,3207.07,3208.21,3207.0,3207.21,513380.0
1765445400,3207.17,3210.0,3206.71,3209.7,529422.0
1765445460,3209.77,3212.0,3208.69,3209.15,1262686.0
1765445520,3209.19,3209.85,3208.53,3209.72,605684.0
1765445580,3210.0,3210.91,3207.9,3207.9,1054136.0
1765445640,3207.9,3207.9,3202.46,3202.46,2408474.0
1765445700,3202.46,3204.46,3202.24,3203.41,488790.0
1765445760,3203.4,3203.72,3202.48,3203.4,648256.0
1765445820,3203.4,3204.0,3202.99,3204.0,577476.0
1765445880,3203.99,3206.0,3203.48,3206.0,412040.0
1765445940,3206.0,3207.88,3205.86,3205.94,625186.0
1765446000,3205.94,3206.64,3204.47,3206.28,500118.0
1765446060,3206.28,3206.28,3205.15,3205.72,397582.0
1765446120,3205.72,3205.72,3204.51,3204.89,357714.0
1765446180,3204.87,3206.0,3203.68,3203.68,216670.0
1765446240,3203.68,3204.0,3197.95,3197.95,4628010.0
1765446300,3197.95,3200.31,3197.76,3200.31,1574288.0
1765446360,3200.31,3200.31,3199.35,3200.18,596946.0
1765446420,3200.17,3201.78,3199.95,3201.77,1218902.0
1765446480,3201.78,3203.87,3200.47,3203.38,2000606.0
1765446540,3203.38,3204.35,3201.63,3201.63,909928.0
1765446600,3201.63,3202.17,3199.46,3201.13,898130.0
1765446660,3201.13,3201.13,3200.06,3200.33,461134.0
1765446720,3200.29,3200.83,3200.12,3200.82,774450.0
1765446780,3200.83,3202.12,3200.3,3202.12,135406.0
1765446840,3202.11,3202.32,3195.02,3195.02,3774546.0
1765446900,3195.01,3197.22,3194.02,3194.32,2907686.0
1765446960,3194.54,3195.05,3194.0,3194.42,1808614.0
1765447020,3194.42,3194.65,3193.1,3193.12,808346.0
1765447080,3193.11,3195.1,3191.82,3194.99,1463738.0
1765447140,3195.0,3197.98,3194.56,3197.41,749770.0
1765447200,3197.79,3199.94,3197.43,3199.66,1153796.0
1765447260,3199.65,3201.04,3199.11,3201.03,438338.0
1765447320,3201.04,3201.04,3199.01,3200.53,664804.0
1765447380,3200.52,3201.52,3199.84,3201.52,897414.0
1765447440,3201.52,3201.56,3197.3,3198.53,986524.0
1765447500,3198.53,3198.84,3197.37,3197.37,214352.0
1765447560,3197.37,3199.57,3195.43,3199.16,491794.0
1765447620,3199.16,3199.16,3197.74,3198.83,170358.0
1765447680,3198.83,3200.45,3198.83,3200.08,627648.0
1765447740,3200.08,3200.08,3199.27,3199.28,176906.0
1765447800,3199.27,3200.0,3198.3,3198.76,196732.0
1765447860,3198.75,3198.76,3195.73,3195.74,442566.0
1765447920,3195.73,3196.78,3195.73,3196.63,681506.0
1765447980,3196.94,3199.35,3196.94,3199.35,374096.0
1765448040,3199.35,3199.69,3198.45,3198.67,438314.0
1765448100,3198.66,3198.66,3196.58,3196.58,368196.0
1765448160,3196.59,3197.26,3195.45,3195.76,617430.0
1765448220,3195.76,3196.58,3194.92,3196.16,2066908.0
1765448280,3196.16,3196.23,3194.26,3194.65,1272752.0
1765448340,3194.66,3195.39,3192.56,3194.83,1253556.0
1765448400,3194.83,3194.83,3192.59,3193.25,1261200.0
1765448460,3193.25,3194.17,3192.01,3193.03,1260526.0
1765448520,3193.52,3193.63,3188.51,3190.0,2050592.0
1765448580,3190.0,3191.02,3189.27,3190.01,816066.0
1765448640,3190.01,3190.76,3190.01,3190.53,733702.0
1765448700,3190.53,3193.74,3190.52,3192.7,681722.0
1765448760,3192.7,3193.91,3192.7,3193.91,437370.0
1765448820,3194.12,3195.17,3194.0,3194.07,655972.0
1765448880,3194.06,3195.55,3194.06,3194.22,1604704.0
1765448940,3194.22,3194.23,3192.99,3193.6,671106.0
1765449000,3193.6,3193.91,3191.88,3191.88,465604.0
1765449060,3191.88,3191.88,3190.37,3190.91,1326630.0
1765449120,3191.12,3191.12,3189.0,3189.0,883234.0
1765449180,3189.0,3191.33,3188.5,3190.14,1140000.0
1765449240,3190.13,3190.44,3189.15,3189.41,1178894.0
1765449300,3189.42,3190.46,3188.5,3188.5,400616.0
1765449360,3188.51,3190.51,3188.5,3189.37,588782.0
1765449420,3189.14,3189.6,3188.8,3188.81,613522.0
1765449480,3189.98,3190.31,3189.04,3190.31,517016.0
1765449540,3190.31,3190.31,3189.01,3189.09,590716.0
1765449600,3189.08,3189.41,3189.03,3189.04,176760.0
1765449660,3189.0,3189.11,3187.23,3187.23,748376.0
1765449720,3187.24,3189.19,3187.11,3188.12,1178364.0
1765449780,3188.12,3188.92,3187.68,3188.81,1478680.0
1765449840,3188.81,3189.21,3187.64,3187.64,1828864.0
1765449900,3187.64,3189.62,3187.64,3188.88,1950008.0
1765449960,3188.88,3188.88,3187.0,3187.17,598674.0
1765450020,3187.17,3190.54,3187.02,3190.48,1979466.0
1765450080,3190.48,3191.55,3190.19,3191.0,3015640.0
1765450140,3191.3,3191.72,3187.35,3187.85,2976172.0
1765450200,3187.94,3191.68,3187.81,3191.68,1709786.0
1765450260,3191.68,3193.74,3191.18,3193.74,1486768.0
1765450320,3193.75,3196.83,3193.75,3196.78,920988.0
1765450380,3196.77,3196.89,3195.51,3195.54,413570.0
1765450440,3195.22,3196.22,3195.21,3195.59,335350.0
1765450500,3195.59,3198.09,3193.2,3194.18,1587284.0
1765450560,3194.18,3194.92,3194.1,3194.11,150966.0
1765450620,3194.33,3196.52,3194.33,3196.25,307690.0
1765450680,3196.25,3196.26,3195.27,3195.28,583984.0
1765450740,3195.27,3195.28,3194.58,3194.74,161442.0
1765450800,3194.9,3194.94,3193.17,3193.17,474378.0
1765450860,3193.32,3194.95,3192.47,3192.47,697864.0
1765450920,3192.48,3192.72,3191.71,3191.86,1145196.0
1765450980,3191.86,3193.23,3191.85,3193.22,293124.0
1765451040,3193.23,3195.24,3193.22,3195.24,246716.0
1765451100,3195.89,3198.48,3195.89,3196.88,2113400.0
1765451160,3196.65,3198.27,3196.39,3197.88,1358618.0
1765451220,3197.87,3201.09,3197.87,3199.12,1435168.0
1765451280,3199.0,3199.73,3195.4,3195.57,706188.0
1765451340,3195.56,3195.57,3193.51,3194.56,770456.0
1765451400,3194.56,3196.14,3193.43,3196.14,766956.0
1765451460,3196.37,3196.46,3195.38,3195.49,251898.0
1765451520,3195.48,3195.82,3194.28,3195.81,505818.0
1765451580,3195.82,3195.82,3194.58,3195.53,401106.0
1765451640,3195.4,3195.41,3194.23,3194.46,249936.0
1765451700,3194.71,3196.0,3194.7,3195.96,261000.0
1765451760,3195.95,3195.96,3194.0,3194.0,254454.0
1765451820,3194.01,3195.24,3194.0,3194.63,386922.0
1765451880,3194.63,3194.63,3193.88,3194.24,145674.0
1765451940,3194.23,3198.23,3194.23,3197.61,591492.0
1765452000,3197.61,3197.61,3194.66,3194.66,883146.0
1765452060,3194.67,3195.69,3193.78,3194.72,494586.0
1765452120,3194.71,3195.74,3193.0,3194.1,661286.0
1765452180,3194.1,3198.0,3194.1,3197.13,777130.0
1765452240,3197.51,3197.51,3196.14,3196.5,147990.0
1765452300,3196.49,3196.49,3194.34,3195.18,239126.0
1765452360,3195.18,3196.35,3195.17,3196.34,154274.0
1765452420,3196.49,3196.67,3194.88,3194.88,113140.0
1765452480,3194.7,3194.7,3193.84,3194.06,187228.0
1765452540,3194.06,3195.25,3193.61,3195.09,637204.0
1765452600,3195.32,3196.69,3195.06,3196.22,143180.0
1765452660,3196.22,3196.9,3196.2,3196.61,898414.0
1765452720,3196.61,3197.16,3195.69,3196.19,427706.0
1765452780,3196.2,3196.2,3193.42,3195.33,528014.0
1765452840,3195.34,3196.08,3194.22,3194.72,586202.0
1765452900,3194.72,3194.99,3194.06,3194.06,758290.0
1765452960,3194.07,3194.07,3193.56,3194.0,240462.0
1765453020,3194.0,3196.88,3193.99,3196.88,471398.0
1765453080,3196.88,3197.5,3195.1,3195.2,355058.0
1765453140,3195.36,3196.53,3195.01,3195.95,244914.0
1765453200,3195.95,3196.67,3195.95,3196.42,126620.0
1765453260,3196.93,3196.94,3195.45,3195.76,161604.0
1765453320,3195.6,3196.45,3193.75,3193.82,260190.0
1765453380,3193.81,3196.74,3193.81,3196.73,150078.0
1765453440,3196.73,3196.73,3195.76,3195.77,230814.0
1765453500,3195.76,3195.8,3195.13,3195.67,465216.0
1765453560,3195.67,3196.25,3194.58,3195.53,446956.0
1765453620,3195.53,3196.51,3195.52,3195.76,94072.0
1765453680,3195.77,3195.77,3194.12,3195.0,371478.0
1765453740,3194.99,3195.21,3194.34,3194.5,222534.0
1765453800,3194.67,3195.57,3193.86,3193.87,300204.0
1765453860,3193.87,3194.7,3192.3,3194.5,562268.0
1765453920,3194.5,3195.94,3194.5,3195.53,370228.0
1765453980,3195.53,3195.54,3193.94,3195.2,236208.0
1765454040,3195.2,3195.2,3193.48,3193.91,203118.0
1765454100,3193.9,3194.39,3192.81,3193.06,606616.0
1765454160,3193.05,3193.72,3192.41,3192.42,347294.0
1765454220,3192.41,3194.4,3192.41,3194.1,171532.0
1765454280,3194.09,3194.55,3193.35,3194.35,256590.0
1765454340,3194.35,3194.35,3191.29,3191.29,632990.0
1765454400,3191.29,3192.02,3190.42,3191.16,712542.0
1765454460,3191.16,3192.74,3191.16,3191.51,465246.0
1765454520,3191.51,3194.0,3191.51,3193.01,299364.0
1765454580,3193.01,3193.73,3192.18,3193.72,216248.0
1765454640,3193.72,3194.44,3192.5,3193.79,562884.0
1765454700,3193.79,3194.5,3192.0,3194.49,440624.0
1765454760,3194.49,3195.35,3192.0,3192.0,649162.0
1765454820,3191.31,3191.34,3188.21,3188.53,1876198.0
1765454880,3188.52,3189.9,3187.78,3187.79,587456.0
1765454940,3187.78,3187.79,3186.24,3187.2,1672636.0
1765455000,3187.23,3188.61,3186.25,3186.25,889756.0
1765455060,3186.24,3189.3,3185.69,3189.3,606090.0
1765455120,3189.3,3190.1,3187.68,3187.68,433890.0
1765455180,3187.69,3190.0,3187.59,3189.41,478766.0
1765455240,3189.41,3190.37,3188.67,3189.49,410592.0
1765455300,3189.49,3192.3,3189.49,3189.84,661602.0
1765455360,3189.84,3189.99,3188.35,3188.84,250076.0
1765455420,3188.84,3191.27,3188.84,3190.18,381076.0
1765455480,3190.09,3190.1,3188.36,3188.37,308802.0
1765455540,3188.36,3191.35,3188.36,3190.95,718078.0
1765455600,3190.95,3194.44,3189.66,3194.44,1029684.0
1765455660,3194.43,3198.0,3194.43,3198.0,952478.0
1765455720,3198.0,3199.84,3197.05,3197.79,747810.0
1765455780,3197.78,3199.21,3197.78,3198.51,695398.0
1765455840,3198.52,3201.0,3198.18,3200.0,940326.0
1765455900,3200.0,3200.86,3198.21,3200.86,1021544.0
1765455960,3200.86,3201.0,3198.27,3198.71,992180.0
1765456020,3198.7,3198.71,3196.5,3197.23,1002696.0
1765456080,3197.24,3197.56,3196.0,3196.35,564580.0
1765456140,3196.36,3196.8,3195.59,3195.63,230614.0
1765456200,3195.63,3198.26,3195.62,3197.89,396812.0
1765456260,3197.89,3201.76,3197.25,3201.58,1403658.0
1765456320,3201.26,3204.98,3201.26,3203.96,1699830.0
1765456380,3203.96,3206.0,3202.82,3205.99,1506116.0
1765456440,3206.0,3206.0,3200.4,3200.61,1441230.0
1765456500,3200.84,3200.99,3198.4,3199.32,797876.0
1765456560,3199.32,3204.52,3198.15,3203.51,1385228.0
1765456620,3203.52,3203.99,3201.56,3202.99,1326280.0
1765456680,3202.98,3203.07,3201.03,3201.31,456882.0
1765456740,3201.69,3203.65,3201.69,3202.34,899774.0
1765456800,3202.14,3205.14,3201.73,3202.4,2446140.0
1765456860,3202.39,3202.43,3199.11,3199.44,965476.0
1765456920,3199.43,3199.44,3198.36,3198.54,974054.0
1765456980,3198.54,3199.59,3198.51,3199.58,415696.0
1765457040,3199.79,3203.44,3199.78,3202.75,395204.0
1765457100,3202.75,3204.47,3202.29,3203.63,689646.0
1765457160,3203.63,3204.83,3203.35,3203.99,528672.0
1765457220,3203.99,3204.05,3201.02,3201.02,935312.0
1765457280,3201.01,3202.75,3201.01,3202.12,278100.0
1765457340,3202.33,3203.11,3201.27,3202.8,383192.0
1765457400,3202.8,3202.8,3200.47,3200.47,390476.0
1765457460,3200.48,3201.54,3200.19,3200.3,261364.0
1765457520,3200.3,3201.16,3199.71,3200.14,415232.0
1765457580,3200.15,3200.15,3198.66,3198.67,330638.0
1765457640,3198.67,3198.92,3196.42,3198.0,596592.0
1765457700,3198.0,3198.72,3197.64,3198.43,274508.0
1765457760,3198.42,3199.91,3196.86,3196.86,279332.0
1765457820,3196.86,3197.82,3196.86,3197.23,602508.0
1765457880,3197.23,3198.51,3197.04,3197.53,906240.0
1765457940,3197.93,3198.18,3197.33,3197.71,458898.0
1765458000,3197.7,3202.11,3197.64,3202.11,650322.0
1765458060,3202.11,3202.52,3201.04,3201.7,630334.0
1765458120,3201.69,3202.19,3200.37,3201.49,421820.0
1765458180,3201.49,3202.47,3200.44,3200.44,520752.0
1765458240,3200.44,3200.74,3199.84,3200.5,386872.0
1765458300,3200.55,3201.39,3200.14,3200.54,271034.0
1765458360,3200.54,3202.28,3200.54,3201.06,443558.0
1765458420,3201.06,3201.07,3197.6,3197.61,546948.0
1765458480,3197.14,3198.37,3196.49,3197.62,964974.0
1765458540,3197.62,3198.61,3196.81,3196.82,368304.0
1765458600,3196.81,3198.48,3196.81,3198.31,309256.0
1765458660,3198.49,3199.08,3196.9,3197.49,346000.0
1765458720,3197.48,3197.91,3197.02,3197.7,245690.0
1765458780,3197.7,3199.41,3197.7,3199.09,304014.0
1765458840,3199.08,3199.58,3197.67,3197.67,651218.0
1765458900,3197.68,3198.33,3195.55,3195.68,1467764.0
1765458960,3195.69,3197.38,3195.69,3196.88,793360.0
1765459020,3196.87,3198.81,3196.11,3196.12,468116.0
1765459080,3196.12,3196.95,3195.0,3195.03,350582.0
1765459140,3195.0,3195.52,3194.1,3194.98,847412.0
1765459200,3194.97,3198.08,3194.96,3197.0,631880.0
1765459260,3197.0,3201.9,3195.7,3201.9,599936.0
1765459320,3201.9,3201.9,3199.1,3200.46,982486.0
1765459380,3200.46,3200.46,3196.5,3196.86,247606.0
1765459440,3196.86,3198.6,3196.42,3196.9,394558.0
1765459500,3196.89,3199.87,3196.43,3199.54,311724.0
1765459560,3199.54,3200.48,3198.48,3200.0,665666.0
1765459620,3200.0,3200.2,3199.29,3200.18,446422.0
1765459680,3200.19,3200.52,3199.49,3200.18,325710.0
1765459740,3200.18,3200.19,3197.5,3197.5,1161764.0
1765459800,3197.5,3198.78,3195.96,3196.11,901088.0
1765459860,3196.11,3198.69,3196.11,3197.88,320092.0
1765459920,3197.87,3197.88,3196.0,3196.01,714068.0
1765459980,3196.0,3196.01,3186.88,3190.58,3814072.0
1765460040,3190.58,3191.91,3190.35,3191.3,1239280.0
1765460100,3191.01,3195.8,3190.64,3195.8,1422174.0
1765460160,3195.93,3198.85,3195.12,3197.64,706312.0
1765460220,3197.65,3199.95,3197.01,3199.94,543418.0
1765460280,3199.95,3200.0,3196.76,3199.0,792458.0
1765460340,3199.01,3199.01,3192.94,3195.28,832208.0
1765460400,3195.29,3197.11,3195.08,3195.98,431418.0
1765460460,3195.59,3198.45,3195.58,3198.45,417608.0
1765460520,3198.45,3198.45,3193.2,3193.21,405328.0
1765460580,3193.21,3194.53,3191.59,3192.62,604544.0
1765460640,3192.62,3193.21,3191.03,3192.21,369734.0
1765460700,3192.22,3192.22,3189.67,3189.89,917760.0
1765460760,3189.89,3192.82,3189.89,3192.22,793490.0
1765460820,3191.49,3191.49,3188.71,3189.5,809062.0
1765460880,3189.5,3190.41,3189.49,3189.66,305212.0
1765460940,3189.74,3191.01,3188.33,3191.01,1278512.0
1765461000,3191.01,3191.77,3189.38,3189.66,454332.0
1765461060,3189.77,3189.82,3186.86,3189.54,1132952.0
1765461120,3189.54,3193.64,3189.43,3192.91,1122228.0
1765461180,3192.99,3195.25,3192.63,3194.48,581010.0
1765461240,3194.49,3194.49,3191.96,3191.97,491858.0
1765461300,3191.97,3192.79,3189.07,3189.07,400368.0
1765461360,3188.89,3190.78,3187.85,3190.18,633480.0
1765461420,3190.17,3191.78,3189.1,3189.17,1240346.0
1765461480,3189.17,3190.1,3189.17,3189.45,358168.0
1765461540,3189.45,3190.54,3189.35,3190.53,331130.0
1765461600,3190.54,3190.71,3190.0,3190.24,248904.0
1765461660,3190.24,3190.24,3189.0,3190.15,390276.0
1765461720,3190.15,3190.15,3188.25,3188.67,475618.0
1765461780,3188.63,3189.8,3188.15,3189.79,600180.0
1765461840,3189.79,3192.96,3189.79,3190.26,1429376.0
1765461900,3190.26,3191.43,3190.0,3190.28,1025994.0
1765461960,3190.28,3190.28,3188.0,3188.01,457460.0
1765462020,3188.01,3189.73,3187.0,3189.34,542768.0
1765462080,3189.34,3189.56,3188.19,3189.45,444724.0
1765462140,3189.45,3189.45,3188.47,3188.47,376620.0
1765462200,3188.47,3188.9,3186.31,3186.47,764112.0
1765462260,3186.46,3189.83,3186.46,3189.33,707368.0
1765462320,3189.33,3189.79,3188.61,3188.74,276098.0
1765462380,3188.74,3191.69,3188.71,3191.69,283584.0
1765462440,3191.7,3192.72,3190.5,3192.31,2060464.0
1765462500,3192.11,3193.07,3191.7,3193.07,1710968.0
1765462560,3193.07,3193.82,3191.67,3191.99,946110.0
1765462620,3191.99,3194.27,3191.98,3193.92,1464080.0
1765462680,3193.93,3194.55,3193.2,3193.56,3464378.0
1765462740,3193.55,3193.56,3191.07,3191.08,1713288.0
1765462800,3191.4,3191.56,3190.1,3190.1,1520042.0
1765462860,3190.1,3191.45,3189.34,3189.65,1629336.0
1765462920,3189.65,3192.5,3189.45,3191.17,2078686.0
1765462980,3191.17,3192.32,3190.59,3190.59,890742.0
1765463040,3190.6,3191.43,3190.14,3191.2,246246.0
1765463100,3191.26,3192.79,3191.25,3192.79,496114.0
1765463160,3192.78,3193.25,3190.21,3190.22,626376.0
1765463220,3190.21,3190.22,3188.23,3188.24,554470.0
1765463280,3188.0,3188.69,3188.0,3188.68,441460.0
1765463340,3189.0,3189.0,3182.57,3184.15,4807174.0
1765463400,3183.63,3185.04,3168.0,3171.54,21243444.0
1765463460,3171.61,3173.82,3146.43,3173.82,30199222.0
1765463520,3173.94,3186.2,3172.84,3179.81,10898956.0
1765463580,3179.36,3180.47,3167.4,3167.42,4426636.0
1765463640,3166.77,3174.24,3165.71,3173.99,5419338.0
1765463700,3174.0,3181.58,3173.99,3180.76,4305798.0
1765463760,3181.58,3193.04,3181.58,3189.07,9514690.0
1765463820,3189.63,3190.07,3181.34,3187.54,3751068.0
1765463880,3187.21,3191.22,3186.21,3189.55,3726780.0
1765463940,3189.56,3193.2,3188.91,3189.76,3663470.0
1765464000,3189.12,3191.7,3185.71,3191.69,3315342.0
1765464060,3191.72,3194.4,3189.23,3193.05,4993028.0
1765464120,3192.33,3194.26,3188.64,3191.97,4445022.0
1765464180,3193.28,3194.55,3178.41,3180.01,6138948.0
1765464240,3180.01,3187.99,3180.01,3186.91,2867376.0
1765464300,3186.78,3190.0,3182.67,3187.04,5115180.0
1765464360,3187.04,3189.87,3184.56,3184.56,1831588.0
1765464420,3185.96,3188.52,3182.25,3184.04,2824302.0
1765464480,3183.09,3183.09,3172.07,3172.07,4675876.0
1765464540,3172.31,3173.52,3168.02,3169.77,6465582.0
1765464600,3169.27,3169.27,3158.16,3161.57,17646216.0
1765464660,3161.5,3167.23,3160.81,3166.85,8397728.0
1765464720,3165.49,3170.61,3162.24,3162.25,4603578.0
1765464780,3162.25,3164.58,3159.03,3160.0,4951384.0
1765464840,3160.01,3160.01,3154.76,3155.98,8593560.0
1765464900,3155.41,3160.0,3154.13,3154.75,3727820.0
1765464960,3154.01,3154.71,3144.0,3147.59,17908640.0
1765465020,3147.2,3158.41,3147.2,3157.73,5249986.0
1765465080,3157.43,3171.89,3157.43,3164.94,7421858.0
1765465140,3164.93,3166.03,3158.99,3158.99,3759972.0
1765465200,3158.33,3158.42,3153.72,3155.21,6218590.0
1765465260,3155.08,3161.78,3154.06,3160.68,2679970.0
1765465320,3161.4,3163.41,3153.43,3157.92,3591034.0
1765465380,3157.92,3170.03,3156.59,3168.48,4332166.0
1765465440,3169.39,3169.89,3163.89,3164.35,5512410.0
1765465500,3164.19,3168.94,3162.02,3167.6,3666416.0
1765465560,3167.88,3182.66,3167.88,3179.72,12421166.0
1765465620,3179.93,3182.99,3176.21,3178.59,5289396.0
1765465680,3178.96,3182.74,3178.22,3178.75,3915618.0
1765465740,3179.01,3180.95,3175.15,3175.15,5268672.0
1765465800,3175.02,3175.02,3171.12,3172.07,3816646.0
1765465860,3171.84,3176.8,3168.0,3176.79,3203416.0
1765465920,3176.8,3183.2,3176.65,3182.55,4381630.0
1765465980,3182.11,3183.0,3179.29,3180.01,3434808.0
1765466040,3179.85,3184.69,3179.15,3179.24,2846018.0
1765466100,3178.23,3182.94,3176.55,3177.33,3222090.0
1765466160,3177.01,3178.41,3169.2,3176.16,4136834.0
1765466220,3176.17,3182.19,3176.16,3182.19,1696580.0
1765466280,3182.19,3186.85,3182.14,3182.14,2793548.0
1765466340,3182.73,3185.66,3181.96,3183.43,1338588.0
1765466400,3183.42,3191.98,3183.42,3189.56,6408878.0
1765466460,3189.58,3192.1,3185.01,3185.17,4819922.0
1765466520,3185.01,3186.8,3183.72,3183.96,2175346.0
1765466580,3183.01,3189.84,3179.84,3189.84,2446240.0
1765466640,3190.0,3202.82,3189.4,3202.55,9805118.0
1765466700,3202.32,3208.71,3199.59,3201.6,9220284.0
1765466760,3202.03,3203.94,3192.01,3192.54,5418870.0
1765466820,3192.68,3197.28,3191.0,3194.54,4294746.0
1765466880,3194.54,3199.24,3192.45,3192.45,1551542.0
1765466940,3192.45,3194.09,3187.0,3188.58,3023264.0
1765467000,3188.57,3190.42,3182.15,3182.17,5472570.0
1765467060,3182.69,3185.28,3178.66,3178.66,4255354.0
1765467120,3178.65,3182.77,3176.54,3180.85,2770514.0
1765467180,3180.85,3180.9,3175.63,3178.06,2119884.0
1765467240,3178.92,3183.15,3178.06,3178.3,1587616.0
1765467300,3178.3,3179.55,3173.88,3178.99,1943836.0
1765467360,3179.04,3179.34,3171.77,3176.89,2650142.0
1765467420,3177.45,3181.2,3174.33,3176.3,3631408.0
1765467480,3175.93,3176.6,3166.56,3169.36,7868136.0
1765467540,3169.99,3170.0,3161.96,3161.99,5240834.0
1765467600,3161.8,3167.21,3161.47,3165.56,5427414.0
1765467660,3165.56,3171.5,3164.27,3171.49,4603972.0
1765467720,3171.4,3174.02,3169.59,3170.39,4682696.0
1765467780,3170.39,3170.99,3168.66,3168.67,2675124.0
1765467840,3168.49,3170.44,3165.81,3169.21,2661244.0
1765467900,3169.22,3180.95,3168.04,3179.96,9244442.0
1765467960,3180.81,3184.9,3178.0,3178.59,3655816.0
1765468020,3178.58,3178.81,3174.88,3178.49,1697782.0
1765468080,3179.11,3180.01,3174.73,3174.73,1651100.0
1765468140,3174.33,3175.06,3168.66,3171.7,2948234.0
1765468200,3170.7,3174.77,3170.56,3170.83,1034270.0
1765468260,3170.39,3172.11,3166.12,3171.54,3118310.0
1765468320,3172.17,3173.0,3169.01,3170.55,1316074.0
1765468380,3172.13,3177.0,3172.05,3176.51,1495862.0
1765468440,3176.52,3179.55,3172.26,3172.27,1219588.0
1765468500,3172.47,3176.85,3172.47,3176.61,584810.0
1765468560,3177.03,3183.08,3177.03,3179.23,4756034.0
1765468620,3179.23,3179.82,3176.07,3178.98,533558.0
1765468680,3178.98,3182.7,3177.64,3182.7,875420.0
1765468740,3182.7,3182.7,3177.71,3177.87,851858.0
1765468800,3177.71,3183.59,3177.29,3179.11,3126638.0
1765468860,3178.51,3178.51,3175.0,3176.86,1249300.0
1765468920,3176.56,3178.15,3174.26,3174.41,933250.0
1765468980,3174.73,3178.07,3174.12,3175.91,1414212.0
1765469040,3175.62,3180.75,3174.89,3177.39,2181724.0
1765469100,3177.39,3178.36,3169.45,3172.08,2163918.0
1765469160,3172.4,3173.31,3166.63,3168.0,3282820.0
1765469220,3167.98,3171.16,3167.1,3168.86,1092018.0
1765469280,3168.86,3170.09,3167.1,3167.62,1238272.0
1765469340,3167.05,3167.62,3158.83,3161.53,7024450.0
1765469400,3161.52,3164.98,3158.9,3158.91,4777060.0
1765469460,3158.91,3161.89,3158.5,3159.26,5651160.0
1765469520,3159.29,3160.45,3156.63,3158.09,4823968.0
1765469580,3158.1,3160.2,3156.98,3157.48,4037010.0
1765469640,3157.32,3159.99,3156.48,3158.21,2098746.0
1765469700,3157.88,3160.42,3155.29,3156.19,5825352.0
1765469760,3156.29,3158.37,3154.18,3154.81,2052014.0
1765469820,3154.81,3159.11,3154.25,3156.74,1606490.0
1765469880,3156.73,3161.2,3154.45,3159.1,3126100.0
1765469940,3159.1,3163.56,3159.1,3161.23,2594738.0
1765470000,3161.1,3167.15,3159.11,3166.65,4270718.0
1765470060,3167.17,3168.0,3164.79,3166.49,1147186.0
1765470120,3166.67,3169.18,3162.5,3162.5,1737448.0
1765470180,3162.34,3169.75,3160.91,3169.59,1781854.0
1765470240,3169.74,3174.87,3167.65,3174.71,2923294.0
1765470300,3174.96,3174.99,3167.29,3167.33,2343494.0
1765470360,3167.32,3172.83,3165.07,3171.47,2448810.0
1765470420,3171.34,3174.73,3169.95,3169.96,2337402.0
1765470480,3169.96,3169.96,3166.09,3167.21,869574.0
1765470540,3166.86,3169.28,3164.86,3169.05,788896.0
1765470600,3168.45,3171.94,3168.44,3169.79,944748.0
1765470660,3169.81,3171.26,3158.85,3159.63,2929118.0
1765470720,3159.62,3162.31,3159.08,3161.78,2904744.0
1765470780,3161.78,3166.06,3161.0,3165.73,1684354.0
1765470840,3165.73,3166.99,3164.46,3165.04,1455660.0
1765470900,3164.68,3165.2,3162.2,3162.88,674798.0
1765470960,3162.88,3170.0,3161.67,3170.0,1286754.0
1765471020,3170.0,3177.75,3170.0,3177.74,5298790.0
1765471080,3177.14,3179.83,3175.68,3177.28,2590240.0
1765471140,3177.11,3181.41,3176.68,3179.08,2717202.0
1765471200,3179.69,3182.18,3176.26,3181.83,2566918.0
1765471260,3181.94,3190.54,3181.93,3190.01,4105500.0
1765471320,3189.76,3190.4,3187.12,3189.87,4679582.0
1765471380,3189.66,3192.68,3187.89,3188.39,3120490.0
1765471440,3187.74,3188.93,3185.52,3186.7,1643536.0
1765471500,3187.26,3192.09,3187.01,3191.2,2248142.0
1765471560,3191.19,3196.12,3191.0,3193.49,2776542.0
1765471620,3193.49,3193.49,3186.12,3187.47,1738112.0
1765471680,3186.22,3188.4,3185.12,3185.29,1412350.0
1765471740,3185.29,3187.61,3184.6,3187.61,1223808.0
1765471800,3187.92,3188.31,3182.06,3183.6,2039728.0
1765471860,3183.7,3183.7,3180.64,3182.34,2134214.0
1765471920,3182.58,3184.14,3182.01,3183.46,863382.0
1765471980,3183.83,3183.96,3174.78,3177.62,2229172.0
1765472040,3177.69,3177.69,3173.46,3176.09,1563060.0
1765472100,3177.12,3179.53,3176.67,3178.53,1007936.0
1765472160,3178.53,3179.58,3174.99,3175.35,874678.0
1765472220,3175.23,3175.59,3171.11,3171.19,1853672.0
1765472280,3170.39,3172.59,3168.54,3171.11,3449134.0
1765472340,3170.61,3174.12,3169.9,3173.9,1396912.0
1765472400,3173.99,3176.42,3173.2,3174.76,1395834.0
1765472460,3174.76,3174.76,3171.31,3172.43,863060.0
1765472520,3172.44,3172.66,3166.91,3169.21,1451936.0
1765472580,3169.2,3171.73,3168.52,3169.2,486934.0
1765472640,3169.15,3175.88,3168.77,3174.0,1466470.0
1765472700,3174.01,3177.74,3173.46,3175.13,1119974.0
1765472760,3175.06,3175.06,3170.84,3172.36,1194618.0
1765472820,3172.37,3174.67,3172.03,3172.03,1278728.0
1765472880,3172.04,3173.83,3169.3,3169.99,584306.0
1765472940,3169.99,3172.14,3168.0,3171.99,628874.0
1765473000,3172.12,3177.68,3172.0,3173.93,1958836.0
1765473060,3173.93,3173.93,3170.8,3170.8,393748.0
1765473120,3171.14,3174.56,3168.59,3174.56,666722.0
1765473180,3174.55,3176.59,3173.76,3176.57,604836.0
1765473240,3176.78,3179.68,3176.78,3177.28,1748874.0
1765473300,3176.24,3176.79,3175.2,3176.79,429608.0
1765473360,3177.45,3179.93,3176.78,3179.62,910228.0
1765473420,3179.63,3181.09,3177.04,3178.73,689374.0
1765473480,3178.74,3179.99,3177.66,3179.2,535724.0
1765473540,3179.21,3181.64,3178.3,3180.6,372376.0
1765473600,3180.6,3185.84,3180.6,3185.16,1847258.0
1765473660,3185.16,3185.16,3182.55,3182.56,832742.0
1765473720,3182.81,3185.85,3182.0,3183.96,1290678.0
1765473780,3183.96,3188.57,3183.59,3188.57,1084232.0
1765473840,3188.56,3190.95,3187.86,3189.58,2051600.0
1765473900,3189.8,3193.52,3188.69,3190.08,1741032.0
1765473960,3190.38,3194.77,3189.97,3194.76,2497804.0
1765474020,3194.76,3197.95,3194.16,3195.83,4588460.0
1765474080,3195.99,3197.07,3192.75,3193.84,3567280.0
1765474140,3194.33,3194.33,3192.0,3193.34,2221376.0
1765474200,3193.35,3194.16,3190.83,3194.15,1934934.0
1765474260,3194.31,3197.87,3194.31,3195.46,1708034.0
1765474320,3194.75,3195.17,3191.36,3191.36,1594416.0
1765474380,3191.8,3192.13,3188.97,3189.85,1643392.0
1765474440,3189.59,3193.07,3189.3,3191.54,783148.0
1765474500,3191.65,3191.78,3188.1,3189.44,965720.0
1765474560,3189.44,3193.64,3189.44,3193.63,353494.0
1765474620,3193.46,3202.92,3193.46,3202.02,7956774.0
1765474680,3202.14,3202.19,3195.65,3195.65,3251150.0
1765474740,3195.32,3197.9,3192.7,3196.29,2952620.0
1765474800,3195.69,3196.15,3191.28,3191.28,2076936.0
1765474860,3191.01,3192.99,3186.05,3186.22,2866882.0
1765474920,3186.33,3189.5,3184.46,3185.36,3398268.0
1765474980,3185.75,3185.82,3181.0,3183.16,2834000.0
1765475040,3183.15,3184.66,3183.15,3184.21,2564256.0
1765475100,3184.22,3187.08,3183.68,3185.14,1675384.0
1765475160,3185.13,3189.38,3185.13,3187.85,1249280.0
1765475220,3187.85,3187.99,3184.78,3184.91,548338.0
1765475280,3184.91,3184.91,3179.46,3180.04,1475448.0
1765475340,3180.04,3185.44,3180.03,3183.36,3518030.0
1765475400,3183.36,3183.67,3180.76,3181.13,720020.0
1765475460,3180.69,3184.07,3179.66,3182.21,1462068.0
1765475520,3182.05,3183.25,3181.0,3182.27,1394350.0
1765475580,3182.26,3185.88,3182.26,3184.43,420200.0
1765475640,3184.44,3185.38,3182.12,3183.69,603368.0
1765475700,3183.69,3185.88,3183.25,3184.79,332716.0
1765475760,3184.79,3185.59,3183.0,3184.66,518844.0
1765475820,3184.66,3184.67,3177.58,3180.53,900718.0
1765475880,3180.54,3183.24,3179.89,3181.72,473950.0
1765475940,3181.73,3181.73,3179.58,3180.47,467630.0
1765476000,3180.48,3181.06,3178.2,3178.76,1121630.0
1765476060,3179.14,3183.64,3178.6,3183.64,571566.0
1765476120,3183.79,3188.4,3181.83,3188.33,599782.0
1765476180,3187.58,3191.39,3186.27,3190.39,1295408.0
1765476240,3190.39,3195.77,3189.12,3193.74,1529254.0
1765476300,3193.59,3197.0,3190.91,3196.99,1433646.0
1765476360,3197.0,3198.0,3193.77,3194.05,2125082.0
1765476420,3194.04,3194.56,3190.16,3190.19,752442.0
1765476480,3189.64,3193.0,3189.49,3190.99,568308.0
1765476540,3190.98,3191.8,3190.12,3190.38,355060.0
1765476600,3190.23,3192.15,3189.34,3189.34,348196.0
1765476660,3189.34,3190.0,3188.29,3189.89,277526.0
1765476720,3189.99,3195.75,3189.99,3194.5,647740.0
1765476780,3194.49,3198.87,3194.49,3197.4,1147244.0
1765476840,3196.88,3197.05,3192.8,3194.36,1169986.0
1765476900,3195.14,3196.83,3193.24,3195.59,657564.0
1765476960,3195.84,3197.5,3195.71,3197.26,635486.0
1765477020,3197.25,3197.68,3193.13,3194.02,760758.0
1765477080,3193.91,3198.01,3193.52,3196.66,1708482.0
1765477140,3196.66,3198.79,3194.61,3197.77,1136030.0
1765477200,3197.6,3201.16,3197.6,3199.32,1591994.0
1765477260,3199.31,3201.31,3198.06,3199.89,705982.0
1765477320,3199.89,3200.07,3197.33,3197.95,468152.0
1765477380,3197.7,3197.75,3191.3,3191.7,3114904.0
1765477440,3191.48,3197.26,3191.35,3195.81,844766.0
1765477500,3195.81,3199.86,3195.81,3198.93,914558.0
1765477560,3198.6,3199.78,3194.17,3195.33,934964.0
1765477620,3194.82,3198.0,3194.4,3198.0,271236.0
1765477680,3198.0,3200.56,3196.74,3200.55,677202.0
1765477740,3200.54,3200.59,3198.64,3200.18,631384.0
1765477800,3200.09,3200.09,3196.9,3197.46,971766.0
1765477860,3197.46,3200.28,3195.43,3195.43,750940.0
1765477920,3195.18,3197.55,3195.0,3196.0,532798.0
1765477980,3195.82,3197.9,3194.26,3197.9,602770.0
1765478040,3197.9,3197.91,3194.49,3196.5,246158.0
1765478100,3196.51,3202.0,3196.5,3201.84,1234578.0
1765478160,3201.83,3205.98,3201.83,3202.91,4625560.0
1765478220,3202.9,3205.57,3200.69,3202.0,1288254.0
1765478280,3202.11,3203.5,3198.59,3199.04,973782.0
1765478340,3198.17,3200.19,3196.08,3200.19,1692796.0
1765478400,3200.19,3201.62,3198.77,3200.74,488824.0
1765478460,3200.37,3202.42,3198.27,3201.6,696762.0
1765478520,3201.61,3214.15,3201.47,3212.36,4837670.0
1765478580,3212.13,3223.42,3212.13,3222.92,15777408.0
1765478640,3222.71,3230.71,3222.71,3230.65,8376402.0
1765478700,3231.24,3232.5,3219.44,3221.23,5578140.0
1765478760,3221.87,3230.81,3221.86,3229.99,6560872.0
1765478820,3230.82,3232.6,3230.11,3230.16,4236672.0
1765478880,3230.15,3230.16,3210.0,3215.32,11226062.0
1765478940,3214.86,3218.36,3214.1,3214.93,5487462.0
1765479000,3214.92,3218.71,3212.81,3218.54,2976142.0
1765479060,3218.54,3218.55,3203.2,3205.09,7848734.0
1765479120,3205.28,3205.3,3189.24,3199.58,15642084.0
1765479180,3199.59,3200.0,3197.08,3199.75,2584918.0
1765479240,3199.75,3200.9,3195.81,3197.63,2740162.0
1765479300,3197.81,3199.47,3195.0,3195.18,2750154.0
1765479360,3195.18,3200.72,3195.18,3198.64,2697740.0
1765479420,3198.64,3198.64,3195.06,3196.03,1556212.0
1765479480,3195.01,3198.16,3194.66,3198.16,2868126.0
1765479540,3198.01,3203.53,3197.8,3201.58,3461838.0
1765479600,3202.1,3208.84,3200.69,3208.5,4739072.0
1765479660,3208.55,3214.81,3208.55,3213.48,3001714.0
1765479720,3213.3,3214.66,3207.29,3207.37,3345032.0
1765479780,3207.38,3211.35,3207.0,3209.03,2104472.0
1765479840,3209.03,3209.03,3205.07,3205.33,1136242.0
1765479900,3205.33,3205.33,3199.37,3199.8,2381292.0
1765479960,3200.0,3201.27,3194.45,3194.49,2172090.0
1765480020,3195.76,3199.88,3195.76,3196.67,1710952.0
1765480080,3196.33,3196.44,3188.87,3189.3,3480086.0
1765480140,3189.19,3193.74,3187.85,3193.41,1744432.0
1765480200,3193.41,3194.99,3191.86,3194.55,1275170.0
1765480260,3194.71,3198.89,3193.85,3194.54,899542.0
1765480320,3194.54,3195.09,3190.79,3191.17,1087606.0
1765480380,3191.15,3194.27,3191.14,3193.99,538270.0
1765480440,3193.89,3199.84,3192.7,3199.8,801944.0
1765480500,3199.78,3199.78,3195.67,3197.15,726420.0
1765480560,3197.15,3199.75,3196.35,3196.61,737848.0
1765480620,3196.62,3199.7,3193.74,3199.7,869730.0
1765480680,3199.69,3204.55,3198.7,3204.23,1180118.0
1765480740,3204.24,3208.19,3201.7,3202.76,2681764.0
1765480800,3202.99,3203.99,3197.88,3197.88,789554.0
1765480860,3198.0,3205.59,3193.9,3205.58,2636730.0
1765480920,3205.59,3211.89,3204.79,3207.71,2975984.0
1765480980,3207.72,3211.87,3207.71,3210.66,1276210.0
1765481040,3210.79,3210.79,3207.69,3209.95,828336.0
1765481100,3209.97,3211.32,3205.25,3206.15,812710.0
1765481160,3206.16,3206.34,3200.98,3203.88,1092974.0
1765481220,3203.88,3207.59,3202.21,3206.07,1198730.0
1765481280,3206.07,3209.64,3205.63,3209.64,725200.0
1765481340,3209.53,3210.23,3207.74,3208.57,547592.0
1765481400,3208.38,3211.64,3206.35,3211.62,880610.0
1765481460,3211.61,3214.56,3209.82,3214.46,1338964.0
1765481520,3214.44,3215.66,3212.08,3215.3,1776828.0
1765481580,3215.31,3216.66,3210.55,3211.15,1417332.0
1765481640,3211.16,3215.21,3210.23,3214.76,634744.0
1765481700,3215.22,3219.8,3214.39,3218.13,1946870.0
1765481760,3217.2,3226.8,3217.2,3225.55,3072922.0
1765481820,3225.55,3225.99,3221.48,3222.14,3899596.0
1765481880,3222.14,3225.81,3222.1,3222.5,1249546.0
1765481940,3222.5,3222.5,3217.1,3218.0,1955962.0
1765482000,3218.03,3220.86,3216.04,3216.54,1288984.0
1765482060,3216.5,3216.5,3212.62,3214.14,1366488.0
1765482120,3214.15,3217.58,3213.89,3215.39,1456766.0
1765482180,3215.39,3215.54,3211.0,3212.96,1600978.0
1765482240,3213.83,3215.53,3212.9,3215.53,486862.0
1765482300,3215.54,3215.54,3211.36,3213.38,1271916.0
1765482360,3212.81,3215.54,3211.83,3215.3,1204630.0
1765482420,3215.31,3216.6,3213.84,3215.23,371520.0
1765482480,3214.56,3217.55,3214.18,3214.73,542872.0
1765482540,3214.72,3218.15,3214.06,3218.03,505512.0
1765482600,3218.75,3219.63,3217.13,3217.38,459438.0
1765482660,3217.38,3217.75,3211.19,3212.19,906282.0
1765482720,3212.68,3214.6,3206.99,3207.92,1887616.0
1765482780,3207.48,3207.66,3201.93,3202.72,1655018.0
1765482840,3202.52,3204.51,3197.59,3198.83,3393604.0
1765482900,3198.83,3202.49,3197.02,3200.97,1668424.0
1765482960,3201.0,3203.78,3200.99,3202.52,677534.0
1765483020,3202.72,3202.72,3188.31,3191.95,5841328.0
1765483080,3191.95,3194.55,3190.72,3194.55,1512952.0
1765483140,3194.61,3195.32,3192.54,3192.83,993296.0
1765483200,3192.7,3195.91,3190.91,3195.85,1900982.0
1765483260,3195.85,3199.99,3195.49,3198.0,1724024.0
1765483320,3198.0,3201.29,3197.51,3200.24,623422.0
1765483380,3200.25,3202.73,3199.04,3201.92,754774.0
1765483440,3201.92,3203.71,3201.0,3202.1,687730.0
1765483500,3202.1,3202.1,3196.92,3197.29,2459890.0
1765483560,3198.16,3201.83,3198.16,3201.01,805972.0
1765483620,3201.01,3203.72,3200.75,3203.09,656192.0
1765483680,3203.1,3209.26,3201.93,3208.26,2095402.0
1765483740,3207.49,3210.8,3206.23,3210.3,3150880.0
1765483800,3210.27,3210.76,3208.17,3209.53,905388.0
1765483860,3209.52,3216.3,3209.19,3214.38,2088656.0
1765483920,3214.39,3217.71,3213.23,3214.9,1572258.0
1765483980,3214.88,3216.62,3214.51,3215.23,1446264.0
1765484040,3215.24,3215.24,3212.02,3213.58,1083474.0
1765484100,3213.58,3215.0,3212.25,3214.04,1519224.0
1765484160,3214.04,3216.07,3212.18,3215.61,409580.0
1765484220,3215.41,3215.41,3209.44,3212.0,1148088.0
1765484280,3212.0,3212.79,3205.29,3207.34,1012448.0
1765484340,3206.91,3208.67,3205.58,3206.55,1244178.0
1765484400,3206.72,3208.72,3202.72,3203.05,1122424.0
1765484460,3203.05,3207.32,3203.05,3207.0,587444.0
1765484520,3207.58,3209.15,3206.68,3208.89,440968.0
1765484580,3209.1,3212.36,3208.81,3209.4,568578.0
1765484640,3209.32,3209.88,3202.18,3202.84,1958810.0
1765484700,3202.84,3203.31,3195.85,3197.27,3101036.0
1765484760,3197.23,3198.83,3195.9,3196.73,709998.0
1765484820,3196.84,3199.34,3195.61,3198.89,768866.0
1765484880,3198.89,3201.55,3197.9,3200.84,775178.0
1765484940,3201.31,3201.6,3200.52,3201.29,470296.0
1765485000,3201.29,3201.95,3198.98,3200.28,766246.0
1765485060,3200.27,3205.0,3200.27,3204.89,773728.0
1765485120,3204.89,3207.06,3203.44,3205.1,866446.0
1765485180,3206.14,3215.0,3206.14,3213.52,2359408.0
1765485240,3213.51,3215.0,3211.94,3212.42,1154158.0
1765485300,3212.15,3212.75,3205.06,3205.06,2374398.0
1765485360,3205.06,3208.24,3205.06,3206.23,1426564.0
1765485420,3206.23,3207.06,3200.98,3206.23,2519858.0
1765485480,3206.57,3210.28,3206.57,3209.21,880860.0
1765485540,3209.22,3210.94,3209.02,3210.94,951012.0
1765485600,3211.58,3217.27,3210.7,3217.27,1476330.0
1765485660,3217.27,3221.16,3217.27,3220.6,2331288.0
1765485720,3218.41,3220.16,3217.4,3220.16,2315256.0
1765485780,3220.15,3220.35,3212.02,3212.57,2282050.0
1765485840,3212.58,3214.86,3210.26,3214.33,1537172.0
1765485900,3214.33,3216.75,3210.8,3210.8,1059684.0
1765485960,3210.62,3213.0,3208.58,3212.99,905912.0
1765486020,3213.22,3214.71,3211.44,3211.44,848466.0
1765486080,3211.44,3212.19,3209.01,3210.55,837054.0
1765486140,3210.55,3211.36,3208.68,3210.01,256266.0
1765486200,3210.33,3215.87,3210.33,3213.8,851710.0
1765486260,3213.8,3214.41,3212.64,3213.8,659460.0
1765486320,3213.8,3215.69,3212.84,3214.74,568280.0
1765486380,3215.44,3217.74,3214.25,3216.66,775728.0
1765486440,3217.19,3218.96,3212.54,3212.97,791696.0
1765486500,3212.97,3215.1,3212.97,3215.1,697570.0
1765486560,3215.1,3225.24,3214.77,3223.65,4018664.0
1765486620,3223.7,3224.0,3222.48,3223.64,3542714.0
1765486680,3223.43,3223.43,3219.26,3219.26,1883640.0
1765486740,3218.92,3221.43,3215.05,3219.86,2668542.0
1765486800,3219.99,3224.2,3217.19,3219.47,3043904.0
1765486860,3219.47,3225.54,3219.3,3225.54,1015726.0
1765486920,3225.34,3227.51,3213.61,3216.15,4102804.0
1765486980,3216.37,3221.67,3215.75,3220.82,1081946.0
1765487040,3220.82,3224.43,3219.71,3224.43,583252.0
1765487100,3224.43,3225.82,3221.03,3222.68,1543856.0
1765487160,3222.68,3225.47,3221.08,3221.62,2053998.0
1765487220,3221.63,3225.82,3221.62,3223.79,3417970.0
1765487280,3223.78,3236.0,3223.4,3232.18,8743564.0
1765487340,3232.09,3233.28,3227.57,3231.12,2726386.0
1765487400,3231.42,3237.22,3231.37,3235.77,2349398.0
1765487460,3236.33,3237.15,3231.81,3235.94,1504350.0
1765487520,3235.95,3242.44,3235.95,3237.15,4736158.0
1765487580,3236.0,3239.0,3233.44,3233.61,1578140.0
1765487640,3233.21,3234.3,3228.94,3231.99,3740286.0
1765487700,3231.98,3239.9,3231.98,3238.66,2484148.0
1765487760,3238.98,3248.84,3238.42,3248.3,4828236.0
1765487820,3247.84,3258.28,3246.43,3257.97,11741504.0
1765487880,3257.76,3264.0,3250.69,3251.12,6992582.0
1765487940,3251.38,3254.75,3249.35,3249.75,2318708.0
1765488000,3250.84,3254.1,3247.0,3247.49,1840620.0
1765488060,3247.0,3248.29,3241.71,3242.71,2659578.0
1765488120,3242.97,3246.85,3242.97,3246.85,1266430.0
1765488180,3247.07,3249.63,3246.32,3247.05,1203718.0
1765488240,3247.29,3250.59,3246.23,3247.86,845884.0
1765488300,3247.86,3249.71,3245.14,3245.67,2310314.0
1765488360,3244.82,3247.0,3244.01,3245.2,2682918.0
1765488420,3245.2,3246.5,3243.22,3244.22,609642.0
1765488480,3244.52,3246.62,3241.92,3244.51,817102.0
1765488540,3244.52,3256.0,3244.51,3256.0,1544136.0
1765488600,3256.63,3267.12,3256.63,3266.1,6612636.0
1765488660,3266.68,3267.76,3261.78,3262.73,3438164.0
1765488720,3262.72,3268.17,3260.57,3268.0,3127702.0
1765488780,3268.26,3271.0,3265.25,3269.33,2936926.0
1765488840,3268.88,3271.48,3264.36,3264.91,3202350.0
1765488900,3264.83,3267.85,3256.99,3258.57,3370468.0
1765488960,3258.57,3261.61,3255.73,3256.01,1558846.0
1765489020,3256.23,3256.72,3246.15,3247.94,2764694.0
1765489080,3247.37,3249.28,3244.06,3247.27,1661164.0
1765489140,3247.26,3252.09,3247.26,3251.63,1781436.0
1765489200,3251.55,3262.26,3250.07,3258.12,4627866.0
1765489260,3258.52,3259.6,3252.56,3253.18,1161760.0
1765489320,3253.18,3257.38,3253.18,3257.01,619434.0
1765489380,3256.6,3258.3,3255.05,3258.3,553742.0
1765489440,3258.3,3267.51,3258.29,3264.86,1796288.0
1765489500,3265.08,3268.28,3264.41,3267.55,1421984.0
1765489560,3267.73,3267.74,3263.1,3263.56,1601360.0
1765489620,3263.36,3265.95,3258.6,3258.6,2480576.0
1765489680,3258.48,3259.86,3257.34,3259.54,1593584.0
1765489740,3259.55,3259.55,3250.43,3255.83,4573460.0
1765489800,3255.83,3259.65,3254.86,3258.29,920252.0
1765489860,3258.3,3258.83,3248.57,3252.58,1028964.0
1765489920,3252.58,3253.93,3249.13,3249.47,1144270.0
1765489980,3249.15,3253.67,3248.35,3251.21,1439274.0
1765490040,3252.54,3254.25,3247.24,3250.44,856860.0
1765490100,3250.42,3253.43,3250.23,3253.12,874708.0
1765490160,3253.69,3254.8,3252.27,3252.81,437048.0
1765490220,3252.81,3254.91,3247.73,3247.73,730648.0
1765490280,3247.77,3250.41,3246.21,3247.54,1551986.0
1765490340,3247.54,3250.73,3247.29,3247.48,950970.0
1765490400,3247.89,3258.19,3247.89,3255.54,1782732.0
1765490460,3255.53,3255.54,3249.16,3251.28,671234.0
1765490520,3251.35,3251.67,3248.25,3249.4,1224990.0
1765490580,3249.4,3251.08,3247.63,3250.42,820658.0
1765490640,3250.41,3251.39,3247.56,3249.62,708882.0
1765490700,3249.6,3251.16,3248.0,3250.71,384678.0
1765490760,3250.53,3251.59,3248.9,3250.25,493150.0
1765490820,3250.37,3252.3,3248.27,3252.3,761462.0
1765490880,3252.3,3254.99,3252.0,3254.78,428592.0
1765490940,3254.79,3255.2,3251.32,3251.32,608794.0
1765491000,3251.33,3254.66,3251.32,3254.12,328130.0
1765491060,3254.12,3255.2,3252.91,3253.15,514878.0
1765491120,3253.15,3255.52,3251.3,3255.33,460104.0
1765491180,3256.0,3262.51,3256.0,3257.81,1373148.0
1765491240,3258.29,3262.57,3255.4,3259.58,1320378.0
1765491300,3260.99,3264.05,3256.42,3256.44,1089112.0
1765491360,3256.43,3258.24,3255.35,3255.93,544860.0
1765491420,3255.72,3255.73,3244.58,3246.14,2032162.0
1765491480,3245.92,3247.82,3242.04,3246.35,2174158.0
1765491540,3246.35,3246.74,3243.31,3244.55,883728.0
1765491600,3244.54,3246.61,3242.0,3242.09,1105922.0
1765491660,3242.1,3243.24,3236.83,3237.19,3128982.0
1765491720,3237.19,3238.0,3231.53,3235.31,2156266.0
1765491780,3234.91,3236.56,3233.41,3235.67,1065060.0
1765491840,3235.44,3235.5,3230.71,3231.66,870046.0
1765491900,3231.32,3235.99,3231.31,3233.38,1285506.0
1765491960,3233.95,3238.5,3233.95,3237.57,1013218.0
1765492020,3237.57,3237.92,3229.2,3234.1,1227464.0
1765492080,3233.75,3235.8,3232.73,3235.8,574490.0
1765492140,3236.09,3238.59,3235.3,3237.01,1334438.0
1765492200,3237.01,3237.59,3231.65,3232.64,607568.0
1765492260,3232.64,3236.94,3231.19,3236.93,705120.0
1765492320,3236.59,3240.99,3235.94,3240.99,663632.0
1765492380,3240.99,3244.31,3240.95,3243.54,3478364.0
1765492440,3243.89,3246.79,3243.89,3246.38,1651370.0
1765492500,3246.38,3246.39,3240.94,3240.96,688034.0
1765492560,3240.95,3244.9,3240.95,3241.8,630070.0
1765492620,3241.8,3246.0,3241.49,3246.0,439232.0
1765492680,3246.22,3246.22,3243.4,3244.11,361370.0
1765492740,3244.11,3246.1,3242.4,3246.1,590954.0
1765492800,3246.43,3247.65,3243.49,3243.5,759192.0
1765492860,3242.1,3242.29,3234.19,3236.47,3632804.0
1765492920,3236.56,3238.03,3234.18,3234.28,989348.0
1765492980,3234.55,3234.56,3233.28,3234.06,386038.0
1765493040,3234.05,3238.92,3234.05,3238.42,434912.0
1765493100,3238.42,3238.62,3233.89,3237.01,507308.0
1765493160,3237.01,3237.11,3232.79,3232.88,438826.0
1765493220,3232.88,3233.43,3230.62,3232.32,699460.0
1765493280,3232.33,3232.34,3228.01,3228.01,702344.0
1765493340,3228.01,3232.86,3227.81,3232.86,1128038.0
1765493400,3233.15,3236.94,3232.91,3234.83,456042.0
1765493460,3234.82,3235.17,3233.06,3233.1,231218.0
1765493520,3233.1,3234.23,3232.82,3234.22,380304.0
1765493580,3234.22,3234.24,3231.73,3231.73,254106.0
1765493640,3231.73,3235.99,3231.73,3235.68,438164.0
1765493700,3235.67,3236.01,3233.04,3233.46,434862.0
1765493760,3233.46,3233.99,3232.47,3233.71,413196.0
1765493820,3233.71,3239.4,3233.48,3239.08,521060.0
1765493880,3239.23,3241.47,3238.74,3238.74,784984.0
1765493940,3238.75,3239.36,3236.46,3236.46,1661350.0
1765494000,3237.08,3243.75,3236.58,3239.77,2305208.0
1765494060,3240.19,3242.49,3238.12,3239.03,589202.0
1765494120,3239.03,3240.66,3234.38,3236.66,828214.0
1765494180,3236.65,3236.66,3235.65,3236.46,289830.0
1765494240,3236.45,3237.23,3233.22,3233.31,476226.0
1765494300,3233.79,3241.44,3233.78,3240.47,817428.0
1765494360,3240.85,3242.23,3238.12,3238.98,1227344.0
1765494420,3238.2,3238.2,3233.76,3234.54,889814.0
1765494480,3234.54,3234.83,3232.67,3233.47,772312.0
1765494540,3233.46,3233.47,3228.8,3229.0,2547640.0
1765494600,3229.0,3229.17,3221.81,3225.95,3599994.0
1765494660,3226.42,3230.0,3226.26,3229.32,1383614.0
1765494720,3229.8,3233.54,3227.69,3233.54,2059054.0
1765494780,3233.13,3233.13,3228.45,3229.04,807266.0
1765494840,3229.04,3229.04,3226.0,3226.56,852332.0
1765494900,3226.56,3228.45,3225.06,3228.18,700760.0
1765494960,3228.18,3230.1,3227.4,3227.4,636398.0
1765495020,3227.28,3230.39,3227.27,3228.45,565262.0
1765495080,3228.45,3230.83,3228.45,3230.29,801366.0
1765495140,3230.29,3232.04,3228.38,3228.38,586596.0
1765495200,3228.34,3233.77,3226.73,3233.77,915022.0
1765495260,3233.72,3233.72,3230.82,3232.92,573536.0
1765495320,3232.93,3236.46,3232.92,3236.46,689518.0
1765495380,3236.26,3236.49,3232.09,3232.49,496760.0
1765495440,3232.5,3232.71,3231.53,3231.99,240560.0
1765495500,3231.99,3233.14,3231.32,3232.36,324216.0
1765495560,3232.35,3232.36,3229.25,3230.99,552158.0
1765495620,3231.0,3231.6,3230.25,3230.42,330952.0
1765495680,3230.41,3230.64,3229.09,3229.25,292974.0
1765495740,3229.3,3229.97,3228.65,3229.97,309630.0
1765495800,3229.97,3229.97,3227.11,3227.7,704540.0
1765495860,3227.69,3232.16,3227.69,3232.15,545372.0
1765495920,3232.15,3233.41,3231.98,3233.4,479314.0
1765495980,3233.41,3237.0,3233.01,3236.99,359400.0
1765496040,3236.74,3237.89,3236.08,3237.89,741712.0
1765496100,3237.9,3239.63,3236.97,3238.04,882886.0
1765496160,3238.05,3239.47,3237.46,3237.47,469420.0
1765496220,3237.41,3237.9,3236.6,3237.65,256076.0
1765496280,3237.65,3240.0,3237.64,3239.4,477988.0
1765496340,3239.4,3240.22,3238.63,3238.81,303640.0
1765496400,3238.6,3238.61,3235.96,3236.66,386770.0
1765496460,3236.91,3239.83,3236.91,3238.2,239500.0
1765496520,3238.2,3239.68,3237.73,3239.66,204424.0
1765496580,3239.67,3239.87,3239.04,3239.28,249684.0
1765496640,3239.09,3239.8,3238.99,3239.31,283932.0
1765496700,3239.3,3241.83,3239.0,3240.95,562278.0
1765496760,3240.95,3241.1,3236.22,3236.22,664470.0
1765496820,3236.23,3238.42,3235.64,3236.4,481660.0
1765496880,3236.5,3236.66,3235.0,3235.36,272938.0
1765496940,3235.31,3236.74,3235.0,3236.01,184448.0
1765497000,3236.01,3238.27,3236.0,3238.0,387044.0
1765497060,3237.99,3241.53,3237.7,3240.57,952000.0
1765497120,3240.79,3240.85,3237.1,3237.78,548380.0
1765497180,3237.78,3238.25,3235.0,3235.18,303496.0
1765497240,3235.19,3235.19,3230.8,3233.67,651346.0
1765497300,3233.67,3235.67,3233.67,3233.83,486256.0
1765497360,3233.84,3236.06,3233.65,3235.57,343586.0
1765497420,3235.56,3236.09,3234.34,3235.22,724892.0
1765497480,3235.21,3235.79,3234.96,3235.78,141618.0
1765497540,3235.78,3235.99,3234.78,3235.78,335956.0
1765497600,3235.78,3235.78,3233.2,3234.84,818514.0
1765497660,3234.83,3236.65,3234.83,3235.41,923868.0
1765497720,3235.4,3238.0,3235.22,3237.04,807002.0
1765497780,3236.89,3237.4,3236.33,3237.01,596012.0
1765497840,3237.01,3237.01,3231.44,3231.64,827448.0
1765497900,3231.63,3232.84,3230.08,3231.52,1096470.0
1765497960,3231.53,3232.0,3230.74,3230.74,389264.0
1765498020,3230.74,3233.87,3230.74,3232.65,414060.0
1765498080,3232.65,3234.78,3232.6,3232.6,228164.0
1765498140,3232.51,3232.51,3230.36,3230.88,226828.0
1765498200,3230.88,3232.82,3230.6,3232.02,585950.0
1765498260,3231.76,3232.31,3230.5,3231.06,363968.0
1765498320,3230.9,3230.9,3228.18,3228.5,647124.0
1765498380,3228.51,3228.82,3227.87,3228.48,295636.0
1765498440,3228.48,3229.45,3228.48,3229.14,259928.0
1765498500,3229.13,3231.48,3228.83,3231.48,545340.0
1765498560,3231.48,3234.06,3231.47,3233.64,474856.0
1765498620,3234.14,3234.86,3233.65,3234.55,372784.0
1765498680,3234.55,3238.18,3234.33,3234.39,895316.0
1765498740,3234.39,3241.23,3234.39,3239.4,1351574.0
1765498800,3239.4,3243.64,3238.73,3243.51,1358056.0
1765498860,3243.64,3244.71,3239.98,3240.67,1473048.0
1765498920,3240.66,3241.68,3236.0,3236.89,447448.0
1765498980,3236.89,3238.0,3236.0,3236.01,301654.0
1765499040,3236.37,3238.62,3236.37,3237.93,280498.0
1765499100,3237.92,3238.14,3232.86,3232.86,407840.0
1765499160,3232.87,3235.7,3232.86,3235.48,398148.0
1765499220,3235.47,3235.48,3232.5,3233.18,610624.0
1765499280,3233.19,3235.0,3233.18,3233.76,259922.0
1765499340,3233.76,3234.65,3233.4,3234.48,222654.0
1765499400,3234.66,3236.18,3234.66,3235.46,503986.0
1765499460,3235.47,3235.47,3231.0,3231.01,389588.0
1765499520,3231.01,3232.75,3230.6,3232.14,614810.0
1765499580,3232.13,3232.92,3231.03,3232.92,183040.0
1765499640,3233.56,3233.9,3230.52,3231.33,543680.0
1765499700,3231.59,3232.49,3230.7,3232.49,699000.0
1765499760,3232.48,3232.93,3231.27,3232.84,216272.0
1765499820,3232.85,3232.85,3231.28,3231.79,552948.0
1765499880,3231.79,3235.37,3231.3,3234.24,320134.0
1765499940,3234.52,3234.72,3233.09,3233.09,185290.0
1765500000,3233.27,3236.76,3233.27,3235.8,799942.0
1765500060,3235.55,3236.06,3233.44,3233.85,340542.0
1765500120,3234.04,3234.29,3230.55,3230.78,455510.0
1765500180,3230.78,3232.63,3230.78,3232.29,155494.0
1765500240,3232.29,3232.29,3228.63,3229.19,935468.0
1765500300,3229.2,3229.81,3228.04,3228.26,409860.0
1765500360,3228.27,3231.42,3227.07,3229.52,393858.0
1765500420,3229.52,3230.49,3227.32,3227.58,517596.0
1765500480,3227.59,3227.59,3222.55,3222.64,2604658.0
1765500540,3222.65,3223.95,3222.41,3222.42,1401300.0
1765500600,3222.42,3225.78,3222.0,3225.49,638674.0
1765500660,3225.49,3225.49,3223.42,3223.56,391612.0
1765500720,3223.57,3223.57,3218.06,3221.21,3103214.0
1765500780,3220.66,3220.66,3213.65,3214.8,4195330.0
1765500840,3215.35,3215.42,3206.25,3208.7,6084694.0
1765500900,3208.7,3211.7,3208.67,3211.7,2634094.0
1765500960,3211.81,3215.14,3211.42,3211.86,1306796.0
1765501020,3211.87,3212.72,3201.02,3201.5,4731228.0
1765501080,3201.84,3202.04,3196.95,3201.22,4432710.0
1765501140,3201.0,3201.01,3184.94,3187.75,8098786.0
1765501200,3187.6,3201.13,3187.6,3200.78,3730296.0
1765501260,3200.78,3205.71,3198.24,3200.64,2030030.0
1765501320,3200.63,3202.92,3196.95,3202.5,1279886.0
1765501380,3203.44,3203.44,3199.56,3201.0,931994.0
1765501440,3201.0,3201.0,3195.0,3197.64,1837888.0
1765501500,3198.6,3206.25,3198.6,3205.25,1817824.0
1765501560,3205.26,3206.25,3203.0,3205.99,892946.0
1765501620,3206.18,3206.34,3202.24,3205.31,802624.0
1765501680,3205.22,3209.0,3204.23,3207.78,1607722.0
1765501740,3207.78,3211.74,3207.19,3210.08,1586844.0
1765501800,3210.08,3211.84,3208.81,3209.6,700820.0
1765501860,3209.59,3210.29,3208.19,3209.59,366958.0
1765501920,3209.59,3209.77,3206.26,3207.88,879302.0
1765501980,3207.88,3209.52,3207.38,3209.52,354700.0
1765502040,3209.52,3215.24,3208.73,3213.09,2889478.0
1765502100,3212.8,3218.73,3212.8,3216.53,1368402.0
1765502160,3216.53,3218.8,3214.69,3217.47,1003182.0
1765502220,3217.47,3224.6,3217.23,3224.02,3741002.0
1765502280,3224.01,3231.45,3222.59,3230.55,3780510.0
1765502340,3230.55,3232.54,3226.01,3228.46,2718666.0
1765502400,3228.46,3231.16,3228.46,3229.76,958802.0
1765502460,3229.76,3232.07,3229.5,3231.88,1644610.0
1765502520,3231.66,3231.91,3226.09,3227.2,1451946.0
1765502580,3227.2,3231.64,3227.18,3231.43,716856.0
1765502640,3231.49,3234.8,3230.25,3234.23,1144664.0
1765502700,3233.87,3234.11,3231.74,3231.74,1103792.0
1765502760,3231.68,3231.68,3227.67,3227.67,1149922.0
1765502820,3227.67,3229.63,3227.23,3229.22,892662.0
1765502880,3229.4,3231.0,3228.71,3229.66,486572.0
1765502940,3229.67,3232.0,3229.66,3231.9,330412.0
1765503000,3231.23,3231.49,3228.66,3230.69,676198.0
1765503060,3230.97,3237.0,3230.97,3235.58,2258290.0
1765503120,3235.25,3240.69,3235.13,3236.99,2253372.0
1765503180,3236.99,3240.87,3236.99,3239.55,1027358.0
1765503240,3239.19,3244.89,3237.26,3244.89,1810622.0
1765503300,3244.89,3244.89,3236.0,3237.91,2188682.0
1765503360,3238.28,3238.28,3232.63,3233.75,942176.0
1765503420,3233.75,3235.47,3233.0,3233.57,605310.0
1765503480,3233.56,3236.0,3233.56,3235.99,363088.0
1765503540,3236.0,3238.0,3235.57,3236.11,753468.0
1765503600,3236.1,3239.22,3235.81,3239.22,463950.0
1765503660,3239.22,3239.22,3236.9,3238.01,419522.0
1765503720,3238.01,3241.86,3238.01,3241.44,1123560.0
1765503780,3241.44,3241.44,3237.93,3237.94,483154.0
1765503840,3237.93,3237.94,3233.0,3233.14,681242.0
1765503900,3233.14,3237.81,3233.14,3237.54,1109804.0
1765503960,3237.54,3237.54,3230.8,3230.8,912258.0
1765504020,3230.8,3234.59,3230.6,3233.55,410162.0
1765504080,3233.45,3233.46,3231.57,3232.31,378950.0
1765504140,3232.31,3232.89,3229.0,3229.72,1302278.0
1765504200,3229.71,3230.7,3228.99,3229.71,1479532.0
1765504260,3229.65,3231.47,3229.2,3230.31,465016.0
1765504320,3230.3,3230.31,3227.31,3229.41,720500.0
1765504380,3229.54,3230.0,3228.11,3228.24,544828.0
1765504440,3228.23,3230.97,3228.23,3230.77,696236.0
1765504500,3230.77,3231.49,3229.59,3231.49,271260.0
1765504560,3231.5,3234.55,3231.11,3234.55,562702.0
1765504620,3234.55,3236.63,3227.47,3227.47,971248.0
1765504680,3227.47,3231.65,3225.61,3231.64,981742.0
1765504740,3231.65,3235.0,3231.51,3233.08,641192.0
1765504800,3232.95,3233.66,3227.52,3227.53,888402.0
1765504860,3227.52,3229.4,3226.74,3229.15,743716.0
1765504920,3228.5,3228.64,3225.84,3227.24,1403960.0
1765504980,3227.0,3232.88,3226.27,3232.88,569208.0
1765505040,3232.94,3232.95,3229.59,3230.23,388522.0
1765505100,3230.23,3230.72,3229.95,3230.11,208606.0
1765505160,3230.1,3230.72,3229.5,3230.37,239000.0
1765505220,3230.38,3231.3,3228.44,3231.14,442814.0
1765505280,3231.14,3233.76,3230.52,3233.52,982728.0
1765505340,3233.52,3236.17,3232.06,3234.49,4089180.0
1765505400,3234.49,3236.67,3234.37,3236.48,2784390.0
1765505460,3236.47,3244.0,3236.47,3242.27,2921780.0
1765505520,3242.22,3245.28,3242.22,3243.0,4480198.0
1765505580,3243.01,3253.08,3243.0,3250.94,6437776.0
1765505640,3250.68,3250.68,3246.14,3246.55,2427164.0
1765505700,3246.54,3248.53,3244.73,3245.13,2130928.0
1765505760,3245.55,3247.0,3244.99,3246.8,1010736.0
1765505820,3246.8,3248.56,3245.69,3248.24,812014.0
1765505880,3248.56,3250.67,3246.29,3247.77,1297302.0
1765505940,3247.62,3247.62,3244.0,3246.18,1413594.0
1765506000,3246.19,3249.23,3245.68,3248.46,510832.0
1765506060,3249.09,3252.47,3246.17,3247.13,1697188.0
1765506120,3246.94,3251.0,3246.94,3250.0,1242384.0
1765506180,3250.0,3250.29,3246.0,3246.68,416126.0
1765506240,3246.67,3251.4,3246.67,3247.24,1853590.0
1765506300,3247.24,3249.99,3246.2,3249.99,913844.0
1765506360,3250.26,3251.93,3247.09,3247.26,688796.0
1765506420,3247.26,3248.79,3246.78,3248.67,548596.0
1765506480,3248.67,3249.72,3248.33,3249.1,344260.0
1765506540,3249.1,3249.58,3246.69,3247.2,381254.0
1765506600,3247.19,3247.76,3245.19,3247.34,770088.0
1765506660,3247.34,3251.01,3247.34,3248.71,709148.0
1765506720,3248.98,3249.78,3246.89,3247.6,420862.0
1765506780,3247.9,3248.04,3242.34,3242.34,2232394.0
1765506840,3242.8,3245.81,3242.8,3245.27,937140.0
1765506900,3245.28,3246.99,3245.28,3246.61,454200.0
1765506960,3246.61,3248.89,3245.18,3248.57,411230.0
1765507020,3248.2,3250.03,3247.39,3250.02,654656.0
1765507080,3250.3,3250.42,3246.95,3249.19,1412654.0
1765507140,3249.48,3249.48,3245.99,3246.54,336850.0
1765507200,3246.54,3249.0,3246.54,3248.71,281506.0
1765507260,3248.71,3249.89,3248.7,3249.55,462712.0
1765507320,3249.55,3249.65,3248.45,3249.16,1260230.0
1765507380,3249.17,3249.49,3246.59,3246.66,981756.0
1765507440,3246.67,3248.03,3246.67,3248.03,225800.0
1765507500,3248.02,3249.0,3245.84,3245.84,288346.0
1765507560,3245.56,3245.99,3244.64,3245.15,541176.0
1765507620,3245.15,3249.58,3245.15,3249.58,1265724.0
1765507680,3249.57,3251.65,3248.91,3251.64,679854.0
1765507740,3252.13,3259.06,3252.13,3258.09,4237010.0
1765507800,3258.1,3258.16,3251.12,3251.12,4629562.0
1765507860,3251.1,3252.53,3248.86,3250.7,2954182.0
1765507920,3250.86,3251.31,3249.01,3251.3,1350402.0
1765507980,3251.3,3256.0,3251.3,3255.55,1694918.0
1765508040,3255.56,3257.55,3255.01,3256.74,2229670.0
1765508100,3256.74,3264.36,3256.6,3263.17,4181368.0
1765508160,3263.17,3263.17,3258.15,3258.15,2022762.0
1765508220,3258.16,3259.66,3257.43,3258.99,1395390.0
1765508280,3259.0,3259.12,3256.0,3256.33,563718.0
1765508340,3256.33,3257.04,3256.32,3257.04,394822.0
1765508400,3257.03,3257.87,3255.09,3256.0,674828.0
1765508460,3256.0,3258.4,3255.99,3256.42,615588.0
1765508520,3256.42,3256.5,3255.01,3255.25,1022818.0
1765508580,3255.25,3257.71,3255.25,3257.65,349254.0
1765508640,3257.65,3258.93,3256.02,3258.63,477752.0
1765508700,3258.64,3262.35,3258.29,3260.86,3200862.0
1765508760,3261.14,3262.79,3260.04,3260.05,1510980.0
1765508820,3259.84,3259.85,3258.22,3258.88,549402.0
1765508880,3258.89,3260.75,3258.11,3259.81,470652.0
1765508940,3259.8,3260.36,3257.84,3258.0,609418.0
1765509000,3258.41,3260.0,3258.26,3258.54,249642.0
1765509060,3258.54,3258.54,3253.12,3253.48,897900.0
1765509120,3253.47,3255.62,3253.47,3254.54,757322.0
1765509180,3254.55,3255.12,3252.79,3253.11,1175650.0
1765509240,3253.11,3254.15,3251.57,3252.13,705308.0
1765509300,3252.12,3253.0,3247.0,3248.43,1022836.0
1765509360,3248.44,3248.8,3240.54,3243.24,3222398.0
1765509420,3243.46,3246.75,3243.23,3246.75,1243664.0
1765509480,3246.4,3247.97,3241.71,3241.71,697976.0
1765509540,3242.28,3242.94,3238.57,3240.38,1707888.0
1765509600,3240.38,3240.8,3238.72,3239.75,1737720.0
1765509660,3239.74,3240.25,3237.12,3239.27,708454.0
1765509720,3239.31,3240.36,3238.07,3240.36,771478.0
1765509780,3240.36,3240.62,3238.5,3239.21,1138622.0
1765509840,3239.0,3241.21,3237.96,3237.97,1076992.0
1765509900,3237.97,3241.46,3237.97,3240.57,825888.0
1765509960,3240.56,3240.93,3238.85,3240.93,423478.0
1765510020,3240.93,3240.93,3239.04,3239.61,447964.0
1765510080,3239.61,3240.98,3239.48,3239.71,700690.0
1765510140,3239.71,3240.78,3239.7,3240.66,206368.0
1765510200,3240.66,3242.55,3238.0,3242.02,1063406.0
1765510260,3242.01,3242.78,3239.84,3242.16,429362.0
1765510320,3242.15,3242.5,3240.7,3241.59,330250.0
1765510380,3241.79,3242.3,3239.63,3240.2,1450154.0
1765510440,3239.72,3240.9,3237.29,3240.76,1121624.0
1765510500,3240.51,3243.86,3239.17,3243.06,593560.0
1765510560,3243.04,3243.16,3241.21,3242.2,651616.0
1765510620,3242.19,3246.0,3242.19,3245.92,902712.0
1765510680,3246.52,3246.56,3244.84,3246.15,1061762.0
1765510740,3246.16,3248.17,3246.15,3247.84,614980.0
1765510800,3247.84,3248.69,3246.57,3248.08,757850.0
1765510860,3248.09,3248.1,3245.13,3246.46,454914.0
1765510920,3246.46,3246.95,3246.2,3246.59,139958.0
1765510980,3246.6,3246.8,3245.0,3246.8,311568.0
1765511040,3246.8,3247.77,3246.79,3247.0,315940.0
1765511100,3246.99,3247.99,3246.6,3247.18,327176.0
1765511160,3247.15,3247.7,3245.92,3247.3,409030.0
1765511220,3246.88,3246.88,3245.17,3246.05,255110.0
1765511280,3245.83,3246.98,3244.23,3246.25,414194.0
1765511340,3246.25,3247.35,3245.8,3245.8,170474.0
1765511400,3245.8,3247.34,3245.62,3246.0,161534.0
1765511460,3246.0,3249.42,3246.0,3248.88,1005188.0
1765511520,3248.89,3248.89,3247.0,3248.32,315020.0
1765511580,3248.32,3248.81,3247.4,3247.4,276328.0
1765511640,3247.18,3247.2,3245.79,3247.04,269402.0
1765511700,3247.04,3247.04,3243.5,3244.64,537420.0
1765511760,3244.64,3246.54,3244.63,3245.1,290788.0
1765511820,3245.1,3245.27,3243.84,3244.23,163816.0
1765511880,3244.23,3245.0,3243.11,3244.99,200644.0
1765511940,3245.0,3245.0,3244.03,3244.03,267196.0
1765512000,3243.59,3243.6,3242.38,3243.34,423360.0
1765512060,3243.35,3246.14,3243.34,3246.0,496798.0
1765512120,3245.99,3246.0,3243.94,3244.31,207640.0
1765512180,3244.31,3245.77,3242.67,3245.77,385614.0
1765512240,3245.77,3248.49,3244.28,3244.83,1627598.0
1765512300,3244.82,3244.83,3243.12,3244.5,238184.0
1765512360,3244.49,3244.8,3241.5,3242.42,360642.0
1765512420,3242.42,3244.56,3242.41,3243.48,378290.0
1765512480,3243.48,3243.96,3242.55,3243.0,198016.0
1765512540,3243.01,3244.12,3242.62,3243.81,171528.0
1765512600,3244.12,3244.61,3243.25,3243.26,226962.0
1765512660,3243.09,3244.61,3243.09,3243.29,163534.0
1765512720,3243.3,3243.61,3242.0,3242.01,279940.0
1765512780,3242.0,3243.11,3242.0,3242.95,302846.0
1765512840,3242.96,3243.6,3242.8,3243.19,180378.0
1765512900,3243.18,3244.46,3241.99,3242.61,423454.0
1765512960,3242.61,3243.8,3241.71,3242.95,267410.0
1765513020,3242.94,3243.25,3241.56,3242.89,327460.0
1765513080,3242.89,3242.89,3241.58,3241.99,605436.0
1765513140,3241.99,3242.42,3240.85,3242.14,355450.0
1765513200,3242.15,3244.31,3239.53,3240.66,1682684.0
1765513260,3241.03,3241.7,3240.76,3241.14,244236.0
1765513320,3241.13,3241.43,3239.77,3239.77,219540.0
1765513380,3239.86,3240.97,3239.61,3240.44,1365176.0
1765513440,3240.35,3242.25,3240.35,3241.62,404732.0
1765513500,3241.62,3242.71,3241.62,3241.91,357258.0
1765513560,3241.9,3244.0,3241.9,3243.0,226388.0
1765513620,3243.0,3243.01,3241.6,3241.85,139894.0
1765513680,3241.86,3242.0,3241.53,3241.54,89320.0
1765513740,3241.87,3241.88,3241.04,3241.65,202552.0
1765513800,3241.65,3243.18,3241.28,3241.87,406112.0
1765513860,3241.87,3241.95,3241.29,3241.64,164116.0
1765513920,3241.64,3242.4,3240.18,3240.19,309208.0
1765513980,3240.18,3241.1,3239.81,3240.76,338242.0
1765514040,3240.76,3241.67,3238.88,3239.92,716960.0
1765514100,3239.92,3240.39,3239.53,3240.14,155238.0
1765514160,3240.27,3242.01,3239.83,3241.49,276042.0
1765514220,3241.5,3241.88,3240.16,3240.48,229564.0
1765514280,3240.52,3240.87,3240.02,3240.82,138254.0
1765514340,3240.82,3240.87,3240.31,3240.41,44456.0
1765514400,3240.42,3241.58,3240.41,3241.43,218638.0
1765514460,3241.44,3241.99,3240.99,3241.2,463838.0
1765514520,3241.2,3241.35,3240.29,3241.35,765678.0
1765514580,3241.35,3242.7,3240.15,3242.53,461302.0
1765514640,3242.54,3243.54,3241.9,3243.53,665616.0
1765514700,3243.53,3245.45,3243.53,3245.2,1148490.0
1765514760,3245.2,3247.0,3244.15,3244.31,914348.0
1765514820,3244.52,3246.34,3244.52,3245.01,225830.0
1765514880,3245.01,3245.89,3244.33,3244.33,169862.0
1765514940,3244.32,3246.2,3244.32,3245.3,222742.0
1765515000,3245.3,3246.2,3243.92,3245.73,619326.0
1765515060,3245.73,3248.55,3244.57,3248.49,1682272.0
1765515120,3248.49,3248.49,3246.49,3247.41,604556.0
1765515180,3247.4,3248.32,3246.55,3247.35,678854.0
1765515240,3247.0,3248.56,3247.0,3247.79,455692.0
1765515300,3247.79,3249.99,3247.79,3249.98,1560158.0
1765515360,3249.7,3249.87,3246.96,3247.43,1153350.0
1765515420,3246.84,3247.33,3245.59,3246.15,888082.0
1765515480,3246.15,3246.62,3245.32,3245.33,278420.0
1765515540,3245.33,3246.2,3244.98,3246.0,154294.0
1765515600,3246.01,3247.88,3246.01,3247.61,453644.0
1765515660,3247.6,3248.0,3247.33,3247.99,479596.0
1765515720,3247.79,3250.38,3247.78,3249.01,858264.0
1765515780,3249.01,3249.04,3247.42,3247.57,523508.0
1765515840,3247.57,3248.99,3247.5,3248.99,186468.0
1765515900,3249.25,3249.99,3247.64,3249.51,449528.0
1765515960,3249.51,3249.99,3247.0,3247.49,301008.0
1765516020,3247.48,3249.79,3246.99,3249.59,218268.0
1765516080,3249.59,3249.59,3247.3,3247.81,635782.0
1765516140,3248.13,3248.84,3245.09,3245.13,606056.0
1765516200,3245.41,3245.41,3240.02,3240.02,1506380.0
1765516260,3240.23,3243.34,3240.01,3243.33,466562.0
1765516320,3243.34,3243.7,3242.31,3243.12,291874.0
1765516380,3243.11,3243.12,3240.01,3240.33,351038.0
1765516440,3240.32,3241.13,3237.89,3237.89,1062180.0
1765516500,3237.9,3241.95,3237.9,3241.95,997764.0
1765516560,3241.95,3241.95,3240.54,3240.73,509106.0
1765516620,3240.61,3241.72,3240.5,3241.72,190166.0
1765516680,3241.72,3242.13,3241.02,3242.03,158152.0
1765516740,3242.03,3242.03,3240.63,3240.64,124982.0
1765516800,3240.65,3242.39,3240.64,3240.73,1023208.0
1765516860,3241.22,3241.62,3239.32,3239.32,623952.0
1765516920,3239.31,3239.32,3231.66,3233.0,2708634.0
1765516980,3233.01,3234.47,3232.66,3233.68,2880354.0
1765517040,3233.69,3235.0,3233.64,3234.51,1451764.0
1765517100,3234.51,3234.51,3231.65,3232.0,2700848.0
1765517160,3231.84,3234.62,3231.25,3234.1,1087384.0
1765517220,3234.1,3234.74,3234.1,3234.73,283298.0
1765517280,3234.72,3234.73,3232.11,3232.81,526140.0
1765517340,3232.82,3234.88,3232.55,3234.6,1401356.0
1765517400,3234.6,3235.61,3234.6,3235.05,1340000.0
1765517460,3235.06,3237.36,3233.56,3237.36,829662.0
1765517520,3237.35,3237.79,3236.75,3237.15,318632.0
1765517580,3237.15,3237.46,3235.34,3235.44,253766.0
1765517640,3235.3,3236.31,3234.0,3236.3,272750.0
1765517700,3236.05,3237.96,3236.0,3237.0,196498.0
1765517760,3237.42,3237.43,3236.69,3237.16,88568.0
1765517820,3237.17,3237.73,3236.03,3237.27,361052.0
1765517880,3237.27,3241.23,3237.27,3240.78,923382.0
1765517940,3240.79,3243.36,3240.78,3242.89,766188.0
1765518000,3242.89,3242.89,3241.43,3241.63,522180.0
1765518060,3241.63,3243.43,3241.09,3242.87,357398.0
1765518120,3242.87,3244.0,3242.06,3242.95,379828.0
1765518180,3242.95,3242.96,3242.06,3242.09,102280.0
1765518240,3242.08,3243.69,3242.08,3242.91,223198.0
1765518300,3242.91,3245.44,3242.91,3243.14,475554.0
1765518360,3243.13,3244.83,3242.82,3244.42,230882.0
1765518420,3244.36,3244.47,3242.58,3244.45,224082.0
1765518480,3244.44,3249.21,3244.44,3247.9,1234964.0
1765518540,3247.57,3248.6,3244.63,3244.99,561816.0
1765518600,3244.98,3245.73,3244.28,3244.4,252722.0
1765518660,3244.41,3245.53,3243.24,3243.42,780540.0
1765518720,3243.42,3245.29,3243.38,3245.28,710994.0
1765518780,3245.29,3245.66,3244.44,3244.84,453412.0
1765518840,3244.85,3245.18,3243.24,3243.24,270990.0
1765518900,3243.25,3244.98,3243.25,3244.73,238158.0
1765518960,3244.72,3246.58,3244.12,3246.22,355726.0
1765519020,3246.22,3247.41,3246.0,3246.2,171446.0
1765519080,3246.2,3246.49,3245.0,3245.71,177548.0
1765519140,3245.71,3246.94,3245.43,3246.31,367366.0
1765519200,3246.3,3247.83,3246.21,3246.41,536090.0
1765519260,3246.4,3246.84,3244.04,3246.11,702568.0
1765519320,3246.12,3255.0,3245.9,3254.01,3116904.0
1765519380,3253.7,3253.7,3251.79,3251.88,914924.0
1765519440,3251.88,3255.87,3251.42,3255.59,781618.0
1765519500,3255.86,3257.5,3254.44,3256.96,4415734.0
1765519560,3256.96,3260.28,3256.09,3258.68,2463898.0
1765519620,3258.67,3258.67,3253.02,3253.31,1957870.0
1765519680,3253.54,3257.63,3253.02,3257.42,1235014.0
1765519740,3257.43,3258.72,3255.85,3258.48,790336.0
1765519800,3258.32,3261.51,3258.32,3259.03,1261860.0
1765519860,3258.76,3259.45,3257.42,3258.59,695044.0
1765519920,3258.6,3260.65,3255.71,3259.23,1597812.0
1765519980,3258.95,3261.49,3258.28,3260.01,1103264.0
1765520040,3260.0,3263.24,3259.75,3262.99,1178796.0
1765520100,3262.98,3263.02,3261.0,3263.02,1230990.0
1765520160,3263.02,3263.02,3259.49,3261.36,1886500.0
1765520220,3261.37,3261.37,3258.16,3259.69,707038.0
1765520280,3259.7,3261.68,3259.63,3259.63,544722.0
1765520340,3259.62,3259.98,3258.14,3259.16,458352.0
1765520400,3259.17,3263.5,3259.16,3260.81,1448816.0
1765520460,3260.8,3262.0,3260.34,3260.82,782978.0
1765520520,3260.81,3262.0,3260.31,3260.32,714778.0
1765520580,3260.32,3262.97,3258.7,3262.57,2119740.0
1765520640,3262.56,3262.57,3258.83,3258.9,429562.0
1765520700,3258.91,3259.71,3258.57,3259.42,1421224.0
1765520760,3259.42,3259.83,3258.0,3258.23,826606.0
1765520820,3258.23,3258.52,3256.27,3256.65,925708.0
1765520880,3256.65,3257.25,3255.84,3256.83,966530.0
1765520940,3256.96,3257.46,3255.0,3255.86,675754.0
1765521000,3255.86,3256.65,3255.6,3255.9,690938.0
1765521060,3255.9,3258.01,3255.27,3257.62,1005312.0
1765521120,3257.62,3257.62,3256.3,3256.49,305076.0
1765521180,3256.49,3256.58,3255.09,3255.55,1389414.0
1765521240,3255.55,3255.55,3253.15,3253.72,2232192.0
1765521300,3253.72,3256.0,3253.71,3255.99,1641764.0
1765521360,3255.99,3256.97,3254.94,3254.94,1131970.0
1765521420,3254.97,3256.11,3254.04,3254.05,2569380.0
1765521480,3254.04,3254.05,3252.21,3253.2,550688.0
1765521540,3253.2,3255.0,3252.91,3254.89,364294.0
1765521600,3254.35,3255.66,3254.34,3255.34,1923632.0
1765521660,3255.33,3256.4,3254.14,3255.6,1307180.0
1765521720,3255.6,3255.6,3253.9,3254.49,1191222.0
1765521780,3254.49,3255.12,3253.92,3254.89,1100090.0
1765521840,3254.88,3254.89,3253.75,3254.0,828352.0
1765521900,3254.0,3255.1,3254.0,3254.71,158238.0
1765521960,3254.71,3254.71,3251.64,3251.64,430924.0
1765522020,3251.65,3251.99,3247.79,3248.24,2359888.0
1765522080,3248.24,3249.46,3248.23,3248.84,977488.0
1765522140,3249.22,3250.05,3248.63,3249.2,449174.0
1765522200,3249.2,3250.63,3249.02,3250.63,626064.0
1765522260,3250.98,3250.98,3249.7,3250.16,238958.0
1765522320,3250.17,3250.28,3248.39,3248.94,510192.0
1765522380,3249.27,3250.08,3248.76,3249.38,181526.0
1765522440,3249.38,3253.97,3249.38,3253.96,666446.0
1765522500,3253.97,3254.0,3252.36,3252.36,273504.0
1765522560,3252.36,3252.41,3251.5,3251.72,117638.0
1765522620,3251.72,3252.85,3251.71,3252.26,162212.0
1765522680,3252.27,3253.2,3252.13,3252.61,242982.0
1765522740,3252.61,3252.92,3252.48,3252.92,124282.0
1765522800,3252.92,3253.21,3250.42,3250.43,380032.0
1765522860,3250.6,3252.64,3250.6,3251.16,270088.0
1765522920,3251.17,3251.17,3249.44,3249.45,299348.0
1765522980,3249.44,3251.41,3249.27,3250.47,530420.0
1765523040,3250.47,3252.0,3250.0,3250.01,496062.0
1765523100,3250.0,3250.46,3248.27,3250.45,580768.0
1765523160,3250.45,3250.45,3248.29,3248.47,401192.0
1765523220,3248.29,3249.66,3248.11,3248.32,456682.0
1765523280,3248.33,3250.04,3248.14,3250.04,204098.0
1765523340,3250.04,3250.04,3248.88,3249.5,213920.0
1765523400,3249.5,3249.83,3249.17,3249.75,188704.0
1765523460,3249.77,3252.76,3249.77,3252.63,412796.0
1765523520,3252.62,3253.03,3251.7,3252.81,415496.0
1765523580,3252.81,3252.81,3251.98,3252.31,187380.0
1765523640,3252.31,3252.68,3251.21,3251.23,232906.0
1765523700,3251.23,3252.3,3250.28,3250.28,297110.0
1765523760,3250.08,3251.21,3250.0,3250.73,168272.0
1765523820,3250.73,3250.73,3249.0,3249.2,305528.0
1765523880,3249.21,3251.42,3249.01,3249.22,328782.0
1765523940,3249.22,3250.65,3249.22,3250.1,134942.0
1765524000,3250.11,3250.94,3249.52,3250.37,192696.0
1765524060,3250.57,3252.04,3250.57,3250.61,209328.0
1765524120,3250.61,3251.85,3250.6,3251.54,225902.0
1765524180,3251.54,3251.55,3250.35,3250.36,319782.0
1765524240,3250.35,3251.25,3250.25,3250.37,102292.0
1765524300,3250.37,3251.1,3250.04,3250.81,105882.0
1765524360,3250.8,3251.0,3249.65,3251.0,234884.0
1765524420,3250.99,3251.6,3250.69,3251.55,332174.0
1765524480,3251.54,3254.5,3251.15,3253.45,636200.0
1765524540,3253.45,3253.5,3252.42,3253.07,285106.0
1765524600,3253.07,3256.35,3252.76,3255.28,713732.0
1765524660,3255.19,3256.26,3254.27,3255.67,1067178.0
1765524720,3255.67,3255.92,3254.29,3255.5,349900.0
1765524780,3255.5,3255.5,3252.0,3252.26,392442.0
1765524840,3252.25,3252.25,3250.34,3251.05,265266.0
1765524900,3251.04,3253.48,3249.84,3249.88,503752.0
1765524960,3249.74,3249.74,3247.0,3247.0,578990.0
1765525020,3247.0,3247.01,3242.78,3243.7,2405718.0
1765525080,3243.69,3244.69,3241.38,3244.28,1422548.0
1765525140,3244.28,3244.83,3243.6,3243.6,1482900.0
1765525200,3243.6,3246.0,3243.3,3246.0,789878.0
1765525260,3246.02,3250.02,3245.59,3248.46,2448002.0
1765525320,3248.46,3250.6,3248.22,3250.6,479400.0
1765525380,3250.05,3250.06,3248.67,3248.67,339986.0
1765525440,3248.67,3250.28,3248.28,3250.07,329868.0
1765525500,3249.93,3250.34,3249.66,3249.66,402944.0
1765525560,3249.66,3249.67,3248.3,3248.99,185624.0
1765525620,3248.99,3248.99,3247.45,3247.47,235406.0
1765525680,3247.46,3247.46,3246.0,3246.0,320828.0
1765525740,3246.0,3247.74,3245.86,3247.74,478166.0
1765525800,3247.54,3247.55,3246.19,3247.32,209582.0
1765525860,3247.32,3247.99,3246.0,3246.6,491766.0
1765525920,3246.59,3248.0,3246.42,3247.44,308710.0
1765525980,3247.44,3247.98,3247.13,3247.14,429268.0
1765526040,3247.14,3247.55,3245.58,3246.28,347854.0
1765526100,3246.27,3247.48,3246.0,3246.32,610620.0
1765526160,3246.32,3246.44,3245.01,3246.13,577114.0
1765526220,3246.13,3246.87,3246.02,3246.49,144992.0
1765526280,3246.5,3246.5,3245.41,3245.66,210378.0
1765526340,3245.66,3245.66,3244.53,3244.99,784232.0
1765526400,3244.99,3245.5,3243.01,3243.18,1545464.0
1765526460,3243.17,3243.88,3242.38,3242.38,728458.0
1765526520,3242.52,3243.94,3242.52,3243.31,728458.0
1765526580,3243.29,3244.47,3243.19,3243.67,526060.0
1765526640,3243.66,3244.52,3243.4,3244.49,878166.0
1765526700,3244.49,3245.21,3243.24,3245.21,774888.0
1765526760,3245.22,3246.43,3245.17,3245.82,271990.0
1765526820,3245.82,3245.82,3243.0,3243.18,422464.0
1765526880,3243.18,3245.33,3243.18,3244.91,614786.0
1765526940,3244.91,3246.8,3243.45,3246.8,899844.0
1765527000,3246.8,3247.0,3245.24,3246.3,230004.0
1765527060,3246.43,3248.07,3246.11,3246.39,751670.0
1765527120,3246.38,3248.43,3246.01,3247.52,649674.0
1765527180,3247.51,3249.0,3247.51,3248.52,524562.0
1765527240,3248.51,3248.51,3247.25,3247.25,215320.0
1765527300,3247.55,3248.58,3247.26,3248.58,284312.0
1765527360,3248.58,3249.0,3246.4,3247.31,547596.0
1765527420,3247.32,3247.81,3247.24,3247.57,102202.0
1765527480,3247.57,3248.33,3246.96,3246.96,233088.0
1765527540,3246.97,3247.81,3246.45,3247.46,222524.0
1765527600,3247.45,3247.46,3242.47,3242.47,521332.0
1765527660,3242.0,3243.29,3240.8,3241.56,805952.0
1765527720,3241.56,3242.82,3240.11,3242.27,1066600.0
1765527780,3242.25,3243.05,3240.0,3240.16,1949008.0
1765527840,3240.16,3241.0,3239.76,3240.84,1012578.0
1765527900,3240.86,3241.12,3238.79,3238.99,737648.0
1765527960,3239.0,3239.71,3238.51,3238.83,912056.0
1765528020,3238.83,3239.83,3236.28,3239.82,2170824.0
1765528080,3239.82,3239.83,3238.41,3238.69,430870.0
1765528140,3238.8,3240.23,3235.44,3237.88,1159748.0
1765528200,3237.88,3238.1,3234.04,3234.7,1263902.0
1765528260,3234.7,3235.35,3233.0,3234.59,3094856.0
1765528320,3234.59,3236.08,3233.66,3236.05,1255506.0
1765528380,3236.39,3236.39,3234.17,3234.93,708258.0
1765528440,3234.94,3239.4,3234.71,3239.12,1154792.0
1765528500,3239.12,3239.12,3237.47,3237.68,484850.0
1765528560,3237.67,3237.68,3235.84,3236.0,623644.0
1765528620,3236.0,3237.25,3236.0,3237.25,496600.0
1765528680,3237.25,3237.66,3235.51,3236.0,637908.0
1765528740,3235.99,3238.46,3235.99,3238.45,659774.0
1765528800,3238.45,3239.52,3237.75,3239.52,630500.0
1765528860,3239.51,3239.52,3236.99,3237.0,239990.0
1765528920,3237.0,3237.72,3236.96,3237.53,221196.0
1765528980,3237.53,3238.78,3237.28,3238.76,412880.0
1765529040,3238.76,3238.76,3237.5,3237.51,270128.0
1765529100,3237.51,3238.05,3236.09,3236.09,492746.0
1765529160,3236.0,3236.66,3234.99,3235.14,1085008.0
1765529220,3235.08,3238.97,3234.41,3238.96,842402.0
1765529280,3238.97,3239.96,3237.83,3239.25,779416.0
1765529340,3239.25,3241.09,3239.25,3240.81,568986.0
1765529400,3240.8,3243.74,3240.8,3241.31,842116.0
1765529460,3241.32,3243.55,3241.32,3243.36,522270.0
1765529520,3243.35,3244.6,3242.25,3244.47,369036.0
1765529580,3244.47,3244.47,3242.6,3242.99,623574.0
1765529640,3243.0,3246.44,3242.7,3244.3,2773384.0
1765529700,3244.3,3244.3,3242.95,3242.95,288528.0
1765529760,3242.95,3245.0,3242.66,3243.36,419742.0
1765529820,3242.74,3242.75,3241.0,3241.44,366030.0
1765529880,3241.44,3241.94,3241.16,3241.64,196984.0
1765529940,3241.64,3243.96,3241.03,3243.79,148186.0
1765530000,3243.29,3246.47,3243.29,3245.51,1350758.0
1765530060,3245.51,3247.33,3244.7,3246.3,1455306.0
1765530120,3246.3,3247.41,3245.92,3247.37,565962.0
1765530180,3247.37,3247.37,3242.08,3242.34,905544.0
1765530240,3242.34,3242.64,3241.09,3242.6,631388.0
1765530300,3242.11,3243.0,3242.1,3242.99,279852.0
1765530360,3242.81,3242.81,3241.84,3242.22,267362.0
1765530420,3242.02,3243.36,3242.01,3242.35,496046.0
1765530480,3242.08,3242.28,3239.24,3239.24,392094.0
1765530540,3238.87,3239.97,3237.64,3237.74,789444.0
1765530600,3237.74,3239.96,3237.74,3239.96,449478.0
1765530660,3239.95,3243.09,3239.8,3241.95,834016.0
1765530720,3242.38,3242.44,3241.08,3242.44,338708.0
1765530780,3242.44,3244.52,3242.44,3244.52,265714.0
1765530840,3244.52,3245.13,3244.39,3244.72,399586.0
1765530900,3244.73,3246.57,3244.73,3245.85,690806.0
1765530960,3245.86,3246.99,3244.9,3246.81,510712.0
1765531020,3246.98,3246.99,3245.08,3246.7,632076.0
1765531080,3246.71,3249.44,3246.2,3248.06,1180318.0
1765531140,3248.06,3249.41,3247.0,3247.0,509304.0
1765531200,3247.01,3247.01,3245.13,3246.67,714098.0
1765531260,3246.66,3247.64,3244.96,3244.96,704522.0
1765531320,3244.96,3244.97,3242.26,3243.04,592856.0
1765531380,3243.19,3244.16,3241.49,3244.16,466186.0
1765531440,3244.16,3245.0,3243.72,3243.74,523838.0
1765531500,3243.94,3245.02,3243.94,3245.0,794908.0
1765531560,3245.0,3245.02,3243.17,3243.18,388956.0
1765531620,3243.17,3244.28,3241.49,3241.68,234554.0
1765531680,3241.47,3241.48,3238.96,3239.0,860204.0
1765531740,3239.0,3239.01,3232.01,3233.14,1394130.0
1765531800,3232.99,3237.99,3232.99,3237.93,2779582.0
1765531860,3237.99,3238.3,3236.35,3237.62,760756.0
1765531920,3237.62,3240.21,3237.62,3240.21,725768.0
1765531980,3240.21,3240.21,3238.08,3238.74,256438.0
1765532040,3238.74,3239.17,3238.3,3239.17,265290.0
1765532100,3239.33,3241.63,3239.08,3239.08,785506.0
1765532160,3239.09,3240.17,3238.7,3240.17,636902.0
1765532220,3240.17,3240.17,3237.38,3238.47,277902.0
1765532280,3238.78,3239.56,3236.81,3236.99,306332.0
1765532340,3237.0,3237.83,3236.26,3236.89,1141832.0
1765532400,3236.9,3238.92,3236.67,3238.92,605094.0
1765532460,3238.92,3241.18,3237.7,3241.18,334132.0
1765532520,3241.17,3242.53,3240.42,3240.75,576314.0
1765532580,3240.42,3241.22,3240.3,3240.31,247956.0
1765532640,3240.31,3240.5,3239.74,3240.5,189030.0
1765532700,3240.8,3242.0,3239.91,3239.92,414412.0
1765532760,3239.92,3241.03,3238.81,3240.43,371152.0
1765532820,3240.43,3242.28,3240.43,3242.28,402346.0
1765532880,3242.27,3242.46,3241.65,3242.45,493238.0
1765532940,3242.46,3244.55,3242.25,3244.54,621090.0
1765533000,3244.55,3252.65,3244.54,3252.2,4844218.0
1765533060,3252.08,3253.95,3249.41,3249.51,2032318.0
1765533120,3248.74,3250.33,3247.37,3250.23,1678148.0
1765533180,3250.23,3250.23,3247.95,3247.95,393870.0
1765533240,3247.59,3247.95,3246.26,3247.95,426604.0
1765533300,3247.94,3249.5,3247.67,3249.32,752578.0
1765533360,3249.32,3251.91,3249.32,3249.97,1401976.0
1765533420,3249.97,3251.08,3249.96,3250.45,981390.0
1765533480,3250.45,3252.95,3249.0,3251.62,1266018.0
1765533540,3251.3,3251.38,3249.73,3249.73,402184.0
1765533600,3249.46,3250.41,3248.54,3249.41,907474.0
1765533660,3249.41,3252.0,3248.88,3250.05,760174.0
1765533720,3250.05,3250.45,3248.43,3249.41,529540.0
1765533780,3249.41,3252.0,3248.64,3250.76,611754.0
1765533840,3250.76,3250.76,3249.71,3250.4,399454.0
1765533900,3250.3,3251.11,3249.75,3250.75,424278.0
1765533960,3250.74,3252.0,3250.42,3252.0,323832.0
1765534020,3251.99,3252.3,3250.0,3252.29,442338.0
1765534080,3252.08,3252.08,3250.93,3251.3,259588.0
1765534140,3251.3,3253.47,3251.3,3253.23,476418.0
1765534200,3253.23,3254.5,3251.68,3253.38,1213520.0
1765534260,3253.38,3253.38,3250.56,3250.98,799730.0
1765534320,3250.98,3251.0,3250.45,3251.0,632994.0
1765534380,3251.0,3252.16,3250.58,3250.73,286538.0
1765534440,3250.73,3251.42,3250.73,3251.12,138090.0
1765534500,3251.11,3252.09,3250.73,3251.24,330454.0
1765534560,3251.24,3252.69,3247.0,3247.35,893304.0
1765534620,3248.15,3248.17,3245.22,3246.44,3273018.0
1765534680,3246.44,3246.44,3244.13,3244.67,916614.0
1765534740,3244.67,3246.0,3244.64,3245.89,463896.0
1765534800,3245.89,3245.89,3243.15,3244.38,715720.0
1765534860,3244.51,3244.92,3242.67,3243.25,671676.0
1765534920,3243.6,3245.65,3243.59,3245.36,400994.0
1765534980,3245.55,3246.72,3245.25,3245.98,455952.0
1765535040,3245.98,3245.99,3245.25,3245.82,825900.0
1765535100,3245.82,3245.84,3245.29,3245.56,546684.0
1765535160,3245.55,3247.32,3245.36,3246.24,333736.0
1765535220,3246.25,3247.61,3246.0,3247.61,298918.0
1765535280,3247.61,3247.61,3246.71,3246.87,279866.0
1765535340,3246.86,3247.37,3246.24,3246.55,933082.0
1765535400,3246.56,3247.67,3246.55,3247.67,1492096.0
1765535460,3247.66,3248.02,3245.5,3245.96,415304.0
1765535520,3245.96,3245.97,3244.0,3244.0,398444.0
1765535580,3244.0,3245.9,3243.7,3245.33,945428.0
1765535640,3245.32,3245.79,3244.31,3245.79,284048.0
1765535700,3245.79,3245.8,3244.78,3244.84,294324.0
1765535760,3244.84,3245.62,3243.5,3245.62,498310.0
1765535820,3245.62,3245.62,3238.79,3241.6,2552410.0
1765535880,3241.6,3242.57,3241.0,3241.99,467082.0
1765535940,3242.1,3244.02,3242.1,3243.89,462506.0
1765536000,3243.7,3243.7,3242.35,3242.42,346712.0
1765536060,3242.42,3244.08,3242.42,3243.66,282726.0
1765536120,3243.67,3244.84,3243.27,3243.28,580764.0
1765536180,3243.27,3244.51,3243.14,3243.15,425364.0
1765536240,3243.09,3243.84,3241.13,3243.55,540092.0
1765536300,3243.55,3243.55,3242.32,3243.27,289514.0
1765536360,3243.27,3243.27,3242.5,3242.95,153820.0
1765536420,3242.95,3244.7,3242.51,3243.43,542624.0
1765536480,3243.43,3245.08,3243.43,3245.08,1076696.0
1765536540,3245.08,3245.66,3244.42,3245.65,276828.0
1765536600,3245.66,3247.92,3245.12,3246.7,489184.0
1765536660,3246.7,3246.7,3244.0,3244.59,1003308.0
1765536720,3244.59,3246.0,3243.51,3245.99,589128.0
1765536780,3246.0,3246.44,3244.44,3244.58,612658.0
1765536840,3244.32,3244.93,3243.61,3244.23,168862.0
1765536900,3244.23,3245.82,3244.23,3244.95,140598.0
1765536960,3244.96,3245.11,3244.69,3244.92,132632.0
1765537020,3244.93,3246.18,3244.69,3245.67,194994.0
1765537080,3245.67,3245.77,3243.51,3243.77,284082.0
1765537140,3243.9,3243.9,3242.3,3242.53,438588.0
1765537200,3242.54,3243.02,3238.98,3238.98,1006808.0
1765537260,3238.5,3242.81,3238.14,3242.8,672718.0
1765537320,3242.8,3244.31,3242.61,3243.92,547272.0
1765537380,3243.92,3244.47,3242.78,3242.79,238402.0
1765537440,3242.79,3243.4,3242.0,3242.01,62772.0
1765537500,3242.01,3244.36,3242.0,3242.39,286530.0
1765537560,3242.38,3242.38,3241.16,3241.37,176820.0
1765537620,3241.37,3241.37,3240.45,3240.46,146112.0
1765537680,3240.46,3240.85,3239.28,3239.87,662618.0
1765537740,3239.88,3239.89,3238.0,3238.82,1006850.0
1765537800,3238.81,3239.4,3236.9,3238.97,884502.0
1765537860,3238.97,3239.77,3238.39,3239.28,545656.0
1765537920,3239.28,3240.05,3238.08,3239.25,905292.0
1765537980,3239.25,3239.25,3237.1,3237.15,373374.0
1765538040,3237.15,3238.65,3236.35,3238.53,813780.0
1765538100,3238.52,3238.53,3234.5,3234.75,1006334.0
1765538160,3234.87,3236.01,3234.0,3234.01,783460.0
1765538220,3234.13,3234.16,3229.26,3230.38,6078796.0
1765538280,3230.49,3234.15,3230.44,3231.75,3507500.0
1765538340,3231.26,3231.62,3225.61,3226.09,4796946.0
1765538400,3225.78,3231.53,3225.6,3231.01,2792492.0
1765538460,3231.01,3232.18,3230.22,3232.01,1539960.0
1765538520,3232.06,3232.16,3230.54,3231.5,490702.0
1765538580,3231.5,3232.43,3230.55,3231.14,565656.0
1765538640,3231.22,3232.31,3230.01,3230.6,629514.0
1765538700,3230.68,3233.75,3230.68,3233.6,455200.0
1765538760,3233.6,3233.6,3232.35,3233.01,446800.0
1765538820,3233.01,3234.48,3232.93,3233.74,1204948.0
1765538880,3233.44,3233.5,3232.0,3232.11,358312.0
1765538940,3232.22,3232.52,3231.43,3232.17,288152.0
1765539000,3231.96,3233.51,3231.95,3233.31,1401520.0
1765539060,3233.31,3233.78,3232.49,3233.69,539174.0
1765539120,3233.69,3233.99,3233.29,3233.46,605576.0
1765539180,3233.46,3233.95,3233.17,3233.59,301810.0
1765539240,3233.73,3236.45,3233.73,3235.53,2253582.0
1765539300,3235.97,3236.5,3235.02,3235.24,779678.0
1765539360,3235.24,3236.99,3234.42,3234.67,544172.0
1765539420,3234.68,3234.68,3233.55,3234.37,460264.0
1765539480,3234.37,3235.0,3233.99,3234.99,242334.0
1765539540,3235.0,3235.69,3233.94,3235.3,232594.0
1765539600,3235.3,3236.88,3235.23,3236.06,259058.0
1765539660,3236.06,3238.66,3236.06,3238.01,1420262.0
1765539720,3238.01,3240.83,3237.61,3240.04,1340512.0
1765539780,3240.21,3240.21,3239.12,3239.36,1382624.0
1765539840,3239.36,3239.36,3237.96,3237.96,1180862.0
1765539900,3237.97,3237.97,3236.6,3237.08,401706.0
1765539960,3237.07,3237.98,3236.64,3236.65,199732.0
1765540020,3236.64,3237.07,3236.18,3236.43,215828.0
1765540080,3236.43,3236.72,3235.88,3236.0,246504.0
1765540140,3236.0,3237.91,3235.83,3237.25,361572.0
1765540200,3237.24,3237.49,3236.78,3237.2,130236.0
1765540260,3237.21,3237.21,3236.03,3236.03,167466.0
1765540320,3236.04,3237.48,3235.85,3237.14,146734.0
1765540380,3237.02,3237.83,3236.81,3237.45,135944.0
1765540440,3237.45,3238.24,3237.0,3237.99,181466.0
1765540500,3237.99,3238.0,3236.01,3236.42,129376.0
1765540560,3236.42,3237.74,3236.41,3237.74,232554.0
1765540620,3238.0,3239.02,3237.65,3237.9,906382.0
1765540680,3237.9,3239.41,3237.9,3239.31,221084.0
1765540740,3239.31,3242.54,3238.61,3241.18,2016474.0
1765540800,3241.17,3241.17,3238.36,3238.36,1197070.0
1765540860,3238.36,3238.37,3235.81,3236.01,400092.0
1765540920,3236.0,3236.01,3235.06,3235.32,1352516.0
1765540980,3235.32,3235.91,3234.48,3235.91,829804.0
1765541040,3235.91,3237.51,3234.09,3234.91,703896.0
1765541100,3234.91,3236.49,3234.61,3235.45,600118.0
1765541160,3235.45,3236.65,3234.13,3235.25,1114166.0
1765541220,3235.25,3235.93,3234.57,3234.93,398190.0
1765541280,3234.42,3236.78,3234.05,3236.46,785236.0
1765541340,3236.17,3237.31,3235.6,3237.07,216524.0
1765541400,3236.69,3236.91,3236.12,3236.48,380682.0
1765541460,3236.48,3237.15,3236.48,3237.15,183802.0
1765541520,3237.15,3237.7,3236.5,3237.01,274952.0
1765541580,3237.0,3238.22,3235.69,3235.9,518570.0
1765541640,3235.9,3237.0,3235.9,3236.65,305046.0
1765541700,3236.64,3237.0,3236.28,3236.99,161748.0
1765541760,3236.99,3238.79,3236.69,3238.11,1731166.0
1765541820,3238.1,3238.11,3237.69,3237.77,232000.0
1765541880,3237.77,3238.5,3236.64,3236.64,460862.0
1765541940,3236.65,3237.35,3234.96,3236.97,646438.0
1765542000,3236.97,3237.39,3236.55,3237.39,507218.0
1765542060,3237.38,3239.94,3237.38,3239.81,398194.0
1765542120,3239.63,3240.36,3238.49,3238.84,388702.0
1765542180,3238.84,3239.0,3237.34,3238.14,473892.0
1765542240,3238.14,3238.99,3238.14,3238.99,1304138.0
1765542300,3238.99,3239.0,3234.81,3234.81,825030.0
1765542360,3234.59,3235.78,3234.18,3234.78,300916.0
1765542420,3234.79,3235.0,3233.46,3233.46,576248.0
1765542480,3233.47,3234.76,3233.38,3233.81,687644.0
1765542540,3233.96,3235.0,3233.96,3234.99,549130.0
1765542600,3234.99,3237.3,3234.99,3236.64,978442.0
1765542660,3236.64,3238.16,3235.0,3235.0,788796.0
1765542720,3235.0,3236.48,3234.13,3236.46,537022.0
1765542780,3236.47,3237.78,3236.4,3236.4,574452.0
1765542840,3236.29,3237.4,3235.45,3237.39,288240.0
1765542900,3237.39,3237.39,3235.01,3235.02,417770.0
1765542960,3235.02,3235.02,3233.04,3233.09,942480.0
1765543020,3233.09,3233.91,3231.75,3233.87,1528942.0
1765543080,3233.92,3238.35,3233.92,3237.97,1089380.0
1765543140,3237.97,3237.97,3236.21,3236.44,689452.0
1765543200,3236.43,3236.76,3236.33,3236.76,124038.0
1765543260,3236.76,3237.73,3233.66,3233.83,1226480.0
1765543320,3233.82,3235.92,3233.77,3235.38,615020.0
1765543380,3235.39,3235.39,3232.49,3233.82,729908.0
1765543440,3234.0,3236.16,3233.99,3234.69,651976.0
1765543500,3234.69,3235.78,3232.95,3235.78,828558.0
1765543560,3235.78,3236.13,3234.44,3235.72,357772.0
1765543620,3235.72,3236.57,3235.38,3236.57,489826.0
1765543680,3236.57,3237.27,3235.57,3235.6,643962.0
1765543740,3235.6,3238.75,3235.36,3236.45,1971370.0
1765543800,3236.23,3243.33,3236.23,3242.7,1830862.0
1765543860,3242.69,3243.94,3241.16,3242.16,1942640.0
1765543920,3242.02,3243.89,3242.02,3243.63,811842.0
1765543980,3243.69,3244.55,3243.25,3243.66,1412980.0
1765544040,3243.67,3247.8,3242.55,3245.64,3147914.0
1765544100,3244.84,3246.25,3243.84,3244.6,974254.0
1765544160,3244.59,3245.61,3244.34,3245.18,508822.0
1765544220,3245.18,3245.98,3244.29,3245.5,884970.0
1765544280,3245.5,3246.74,3245.02,3245.25,1660886.0
1765544340,3245.25,3248.01,3245.01,3245.91,989604.0
1765544400,3245.85,3245.9,3243.53,3243.86,586908.0
1765544460,3243.63,3245.73,3243.63,3245.73,343610.0
1765544520,3246.0,3246.4,3245.54,3245.94,592660.0
1765544580,3245.94,3245.94,3242.34,3242.35,739294.0
1765544640,3242.48,3244.0,3242.48,3244.0,326196.0
1765544700,3244.0,3244.26,3242.9,3244.26,386934.0
1765544760,3244.25,3244.75,3244.0,3244.1,580834.0
1765544820,3244.13,3245.56,3242.42,3243.16,667108.0
1765544880,3243.16,3245.08,3243.16,3245.07,308170.0
1765544940,3245.15,3245.15,3243.41,3243.81,498524.0
1765545000,3243.81,3244.25,3242.89,3243.19,293770.0
1765545060,3243.2,3243.81,3243.14,3243.6,314664.0
1765545120,3243.59,3246.0,3243.59,3246.0,269014.0
1765545180,3246.27,3246.27,3243.83,3244.18,639080.0
1765545240,3244.24,3245.2,3244.24,3244.83,968246.0
1765545300,3244.83,3246.81,3243.16,3243.16,442680.0
1765545360,3242.84,3243.4,3242.24,3242.31,411470.0
1765545420,3242.32,3247.38,3242.24,3245.83,805022.0
1765545480,3245.73,3250.27,3245.26,3249.7,1795574.0
1765545540,3249.71,3249.71,3247.99,3248.96,1068722.0
1765545600,3248.49,3249.14,3248.43,3248.63,626344.0
1765545660,3248.63,3248.64,3247.77,3248.49,533132.0
1765545720,3248.72,3249.12,3248.72,3249.01,253474.0
1765545780,3249.0,3249.01,3247.4,3248.87,348628.0
1765545840,3248.87,3248.87,3245.48,3246.03,273254.0
1765545900,3246.03,3248.34,3246.03,3246.66,704068.0
1765545960,3246.66,3247.0,3243.84,3243.84,466484.0
1765546020,3243.84,3244.55,3242.07,3242.56,341356.0
1765546080,3242.56,3242.85,3237.95,3240.47,2149290.0
1765546140,3240.46,3240.77,3240.0,3240.01,460676.0
1765546200,3239.45,3242.99,3239.45,3242.99,958784.0
1765546260,3243.0,3243.92,3242.78,3242.79,245340.0
1765546320,3242.79,3242.79,3240.0,3240.0,235320.0
1765546380,3240.01,3243.04,3240.0,3242.82,176958.0
1765546440,3242.82,3244.21,3242.03,3243.97,360638.0
1765546500,3243.98,3243.98,3241.92,3241.93,132362.0
1765546560,3241.92,3245.0,3241.92,3243.82,249978.0
1765546620,3243.81,3243.81,3241.85,3242.1,631968.0
1765546680,3242.47,3243.49,3242.24,3243.26,189192.0
1765546740,3243.26,3243.96,3242.75,3242.76,283430.0
1765546800,3242.76,3244.0,3242.76,3243.66,166722.0
1765546860,3243.66,3244.0,3242.32,3242.83,174108.0
1765546920,3242.83,3243.97,3240.5,3240.51,811928.0
1765546980,3240.51,3241.95,3238.08,3239.9,1728876.0
1765547040,3239.99,3240.03,3236.04,3237.84,2943716.0
1765547100,3237.85,3238.66,3237.49,3238.4,453338.0
1765547160,3238.39,3239.72,3238.39,3239.6,338686.0
1765547220,3239.6,3239.6,3238.4,3238.82,162540.0
1765547280,3238.83,3242.35,3238.82,3242.18,235986.0
1765547340,3242.17,3242.76,3240.72,3240.95,288312.0
1765547400,3240.94,3240.95,3239.0,3239.0,526746.0
1765547460,3239.01,3240.19,3238.98,3239.23,424820.0
1765547520,3239.0,3240.74,3238.12,3240.73,427144.0
1765547580,3240.74,3240.74,3238.47,3238.47,309886.0
1765547640,3238.33,3239.55,3238.12,3238.13,183710.0
1765547700,3238.12,3239.74,3238.12,3239.05,178420.0
1765547760,3239.05,3239.52,3238.5,3238.86,138864.0
1765547820,3238.85,3239.79,3238.85,3239.69,146674.0
1765547880,3239.69,3239.7,3238.55,3238.68,113786.0
1765547940,3238.68,3241.12,3237.73,3241.01,1342660.0
1765548000,3241.01,3241.01,3239.07,3239.29,760604.0
1765548060,3239.28,3240.68,3239.28,3239.9,283408.0
1765548120,3239.9,3239.9,3238.23,3238.41,339612.0
1765548180,3238.42,3238.42,3236.54,3237.34,487920.0
1765548240,3237.34,3238.32,3236.83,3238.32,387222.0
1765548300,3238.31,3238.95,3237.21,3237.4,377928.0
1765548360,3237.41,3238.0,3237.4,3237.41,368346.0
1765548420,3237.42,3237.86,3236.61,3237.69,132940.0
1765548480,3237.45,3237.45,3235.85,3236.82,443764.0
1765548540,3236.52,3236.52,3234.01,3234.06,1643974.0
1765548600,3234.05,3236.25,3234.05,3236.16,407044.0
1765548660,3236.3,3236.3,3234.06,3234.23,288534.0
1765548720,3233.74,3236.0,3233.39,3234.87,565312.0
1765548780,3234.87,3236.2,3234.12,3235.01,204708.0
1765548840,3235.02,3236.88,3234.23,3234.24,598590.0
1765548900,3234.23,3234.82,3230.75,3231.08,1373812.0
1765548960,3231.09,3233.3,3231.08,3232.82,655052.0
1765549020,3232.88,3233.59,3232.48,3233.59,341416.0
1765549080,3233.58,3233.75,3232.78,3233.07,675862.0
1765549140,3233.06,3236.08,3232.68,3236.07,1549868.0
1765549200,3236.08,3236.69,3234.95,3236.63,2025812.0
1765549260,3236.62,3239.34,3236.2,3237.95,1587212.0
1765549320,3237.96,3237.96,3234.09,3234.91,1465420.0
1765549380,3234.9,3234.91,3233.33,3233.33,269140.0
1765549440,3233.33,3233.72,3230.51,3230.51,609196.0
1765549500,3230.5,3230.97,3228.99,3229.44,2614280.0
1765549560,3229.45,3229.45,3226.45,3226.87,2475634.0
1765549620,3226.87,3226.87,3223.75,3224.71,3081400.0
1765549680,3225.08,3225.99,3223.09,3225.56,3748698.0
1765549740,3225.55,3225.55,3222.0,3223.22,3150266.0
1765549800,3223.22,3223.34,3214.12,3219.88,13736088.0
1765549860,3219.05,3233.71,3214.94,3231.07,9819412.0
1765549920,3230.53,3239.4,3227.45,3236.79,5998380.0
1765549980,3235.81,3238.85,3233.75,3234.89,4188902.0
1765550040,3234.9,3238.34,3234.2,3234.51,3100662.0
1765550100,3234.67,3234.67,3229.76,3233.12,2330574.0
1765550160,3233.11,3242.84,3231.89,3240.16,4550692.0
1765550220,3240.0,3246.69,3239.45,3243.67,4121286.0
1765550280,3243.89,3244.8,3240.09,3243.26,1214556.0
1765550340,3243.02,3243.03,3235.39,3235.76,1373830.0
1765550400,3235.76,3237.75,3233.19,3237.74,4224088.0
1765550460,3237.81,3238.01,3228.81,3236.42,3158060.0
1765550520,3236.25,3237.45,3227.93,3229.31,2708960.0
1765550580,3229.71,3231.78,3226.56,3226.6,2665612.0
1765550640,3226.76,3230.3,3224.38,3229.95,2682184.0
1765550700,3229.21,3232.27,3227.41,3227.95,3212826.0
1765550760,3228.0,3236.3,3227.34,3235.88,4065662.0
1765550820,3235.24,3235.74,3230.05,3232.78,1934168.0
1765550880,3232.38,3232.38,3220.48,3226.48,3589206.0
1765550940,3226.8,3228.15,3221.11,3222.01,2218678.0
1765551000,3221.96,3224.33,3219.15,3222.36,3302844.0
1765551060,3222.36,3224.69,3217.64,3222.15,3295950.0
1765551120,3222.68,3228.64,3222.42,3225.29,2971118.0
1765551180,3225.29,3227.98,3222.11,3227.65,1723292.0
1765551240,3226.83,3233.6,3226.83,3233.6,2111042.0
1765551300,3233.38,3233.38,3227.86,3230.5,1259852.0
1765551360,3230.5,3233.33,3228.42,3233.33,2518472.0
1765551420,3234.1,3234.49,3231.56,3231.64,2866618.0
1765551480,3231.22,3235.0,3229.7,3234.1,2398934.0
1765551540,3233.47,3233.47,3229.91,3229.91,687858.0
1765551600,3229.52,3230.36,3221.0,3222.18,1956610.0
1765551660,3221.75,3224.28,3218.28,3224.28,1857388.0
1765551720,3223.93,3226.0,3220.32,3223.22,1929674.0
1765551780,3223.15,3223.58,3219.81,3220.65,1427494.0
1765551840,3219.99,3219.99,3212.19,3213.22,6616728.0
1765551900,3213.02,3217.59,3213.0,3214.11,3628764.0
1765551960,3213.92,3219.74,3213.51,3219.29,2349198.0
1765552020,3217.89,3219.07,3203.29,3203.39,12654842.0
1765552080,3203.24,3205.12,3200.35,3204.18,9736012.0
1765552140,3204.8,3206.85,3200.62,3203.97,5078026.0
1765552200,3204.29,3207.37,3203.99,3206.42,5621220.0
1765552260,3207.01,3212.21,3207.01,3211.0,4547656.0
1765552320,3211.0,3212.99,3208.0,3208.0,1679106.0
1765552380,3207.63,3211.51,3205.59,3211.51,1916238.0
1765552440,3211.73,3212.09,3203.98,3205.0,1377580.0
1765552500,3205.01,3205.01,3198.28,3198.98,7722930.0
1765552560,3198.64,3199.79,3195.2,3196.34,7412880.0
1765552620,3196.43,3200.87,3194.23,3198.47,3921690.0
1765552680,3198.91,3204.64,3198.74,3199.43,2453920.0
1765552740,3199.78,3207.14,3199.39,3204.81,2318294.0
1765552800,3204.77,3207.4,3203.08,3204.54,2285624.0
1765552860,3204.5,3205.96,3197.69,3199.26,2687220.0
1765552920,3199.31,3203.0,3198.91,3202.99,2079756.0
1765552980,3203.23,3204.7,3199.79,3199.79,1290294.0
1765553040,3199.78,3199.78,3188.4,3190.09,8840240.0
1765553100,3189.9,3192.86,3187.47,3190.42,8054974.0
1765553160,3190.03,3190.74,3175.61,3177.93,16199762.0
1765553220,3177.9,3183.68,3175.12,3175.82,8347310.0
1765553280,3175.86,3175.86,3160.12,3162.81,21767534.0
1765553340,3162.05,3162.82,3150.9,3151.01,14983142.0
1765553400,3152.88,3163.43,3148.07,3155.29,17941310.0
1765553460,3154.6,3155.99,3143.77,3155.43,12993682.0
1765553520,3155.64,3158.39,3147.01,3149.0,11805746.0
1765553580,3148.55,3153.4,3143.76,3144.62,12044548.0
1765553640,3144.62,3145.72,3125.26,3131.79,31248668.0
1765553700,3132.74,3133.71,3109.0,3112.49,25531496.0
1765553760,3114.02,3124.92,3108.8,3123.15,20370640.0
1765553820,3123.72,3125.99,3117.02,3123.38,15327692.0
1765553880,3123.58,3130.92,3118.12,3119.59,12025660.0
1765553940,3118.55,3123.73,3115.34,3122.38,7484790.0
1765554000,3121.82,3121.82,3094.85,3100.58,22491872.0
1765554060,3101.91,3107.04,3086.81,3094.85,20434914.0
1765554120,3093.75,3099.17,3085.06,3095.91,13426006.0
1765554180,3097.57,3106.13,3096.22,3100.3,10577078.0
1765554240,3101.11,3107.76,3095.25,3107.55,7848666.0
1765554300,3106.6,3108.7,3098.05,3099.13,10803434.0
1765554360,3099.26,3105.92,3093.25,3093.25,9883290.0
1765554420,3092.42,3107.02,3091.0,3106.89,6222860.0
1765554480,3107.51,3117.0,3106.75,3110.8,10191422.0
1765554540,3110.12,3115.1,3106.59,3114.8,3818464.0
1765554600,3114.99,3115.02,3098.48,3099.68,7442524.0
1765554660,3099.68,3100.44,3090.18,3090.27,10372428.0
1765554720,3090.81,3093.63,3083.02,3084.98,11359754.0
1765554780,3084.29,3086.8,3074.79,3079.31,13551444.0
1765554840,3078.4,3083.61,3076.09,3082.18,7490868.0
1765554900,3082.95,3084.41,3076.1,3078.02,5359634.0
1765554960,3078.98,3083.67,3071.95,3073.9,8640738.0
1765555020,3073.92,3079.79,3073.51,3077.82,5421432.0
1765555080,3077.87,3077.87,3053.19,3065.1,43553210.0
1765555140,3063.88,3073.93,3063.68,3070.34,10276690.0
1765555200,3069.34,3075.47,3060.17,3070.74,12519594.0
1765555260,3070.38,3076.48,3065.79,3072.47,6574538.0
1765555320,3072.29,3081.41,3069.35,3069.35,9902224.0
1765555380,3068.94,3070.21,3057.15,3061.76,13506444.0
1765555440,3061.57,3063.34,3057.07,3059.99,9866146.0
1765555500,3059.99,3068.16,3059.61,3061.62,6932364.0
1765555560,3061.4,3076.87,3059.48,3074.59,8758324.0
1765555620,3075.24,3078.29,3073.52,3076.02,9157410.0
1765555680,3075.62,3082.0,3075.62,3077.12,8112278.0
1765555740,3077.27,3082.23,3075.29,3081.38,5364362.0
1765555800,3080.2,3081.92,3064.56,3065.1,10637664.0
1765555860,3065.56,3067.65,3064.0,3067.36,3964310.0
1765555920,3067.36,3073.8,3066.55,3072.82,5526480.0
1765555980,3072.46,3074.98,3069.78,3074.74,4950760.0
1765556040,3074.73,3075.95,3070.2,3071.77,4761338.0
1765556100,3071.77,3073.19,3067.02,3071.06,4096206.0
1765556160,3070.95,3071.86,3059.23,3059.88,8174550.0
1765556220,3061.09,3068.95,3060.7,3066.68,3836950.0
1765556280,3066.68,3069.61,3064.14,3064.91,4495408.0
1765556340,3064.52,3066.65,3059.11,3065.0,5669038.0
1765556400,3065.18,3066.6,3058.89,3059.53,3796522.0
1765556460,3059.44,3059.5,3040.0,3048.46,23092310.0
1765556520,3048.39,3053.72,3047.58,3050.76,5603534.0
1765556580,3050.09,3063.29,3050.09,3055.95,6454804.0
1765556640,3056.01,3064.0,3054.61,3063.4,3561310.0
1765556700,3064.58,3075.8,3059.37,3075.8,6776594.0
1765556760,3077.0,3079.56,3074.73,3077.91,8560932.0
1765556820,3077.93,3085.74,3077.02,3080.89,10943158.0
1765556880,3080.34,3083.0,3076.12,3081.84,4795502.0
1765556940,3082.61,3084.86,3079.71,3082.91,4500060.0
1765557000,3082.91,3084.35,3073.75,3075.03,5717720.0
1765557060,3074.22,3078.11,3069.53,3069.91,3951402.0
1765557120,3069.9,3070.18,3063.53,3064.61,4977180.0
1765557180,3064.62,3066.54,3062.54,3064.79,3253176.0
1765557240,3064.93,3068.76,3059.83,3063.12,3441142.0
1765557300,3064.24,3066.64,3062.37,3064.19,2186212.0
1765557360,3064.74,3067.35,3062.44,3065.0,2281128.0
1765557420,3065.24,3065.69,3051.42,3051.76,6748650.0
1765557480,3050.69,3053.49,3048.01,3052.9,8933664.0
1765557540,3052.12,3054.77,3051.16,3053.04,5202142.0
1765557600,3054.16,3054.68,3048.68,3049.51,3999254.0
1765557660,3051.67,3058.31,3051.67,3055.3,3586148.0
1765557720,3055.49,3056.27,3046.65,3050.67,4080282.0
1765557780,3051.28,3055.92,3046.99,3055.23,3445746.0
1765557840,3055.24,3057.82,3052.39,3052.95,3322914.0
1765557900,3053.16,3053.85,3049.13,3053.36,4374688.0
1765557960,3053.37,3054.71,3052.07,3053.77,2732012.0
1765558020,3053.12,3061.92,3052.12,3058.44,4890086.0
1765558080,3058.83,3062.61,3056.19,3061.69,2506524.0
1765558140,3061.51,3063.64,3059.01,3062.57,2765016.0
1765558200,3062.22,3066.01,3059.75,3065.35,2970608.0
1765558260,3065.29,3066.8,3062.41,3065.54,2365262.0
1765558320,3065.87,3067.46,3063.82,3067.14,3367764.0
1765558380,3067.41,3070.18,3063.02,3063.5,2745706.0
1765558440,3063.69,3063.69,3058.48,3062.42,2185772.0
1765558500,3061.19,3067.99,3060.78,3062.55,2179594.0
1765558560,3062.71,3069.74,3059.9,3065.7,1650122.0
1765558620,3065.96,3074.78,3062.63,3073.33,5344666.0
1765558680,3072.53,3073.19,3061.9,3063.51,4337550.0
1765558740,3063.42,3067.87,3063.42,3067.63,1861492.0
1765558800,3067.63,3070.87,3063.14,3070.41,2982026.0
1765558860,3070.41,3072.59,3065.68,3067.24,2520792.0
1765558920,3067.12,3070.67,3065.78,3068.72,1450444.0
1765558980,3067.79,3072.27,3066.5,3069.55,2953982.0
1765559040,3070.0,3071.93,3066.05,3070.5,2083336.0
1765559100,3071.2,3076.81,3069.87,3075.81,6129304.0
1765559160,3075.84,3081.12,3075.84,3077.69,5867872.0
1765559220,3077.51,3084.85,3076.66,3084.85,6825742.0
1765559280,3084.68,3096.24,3084.55,3088.0,14079830.0
1765559340,3086.54,3086.55,3082.85,3085.28,3450646.0
1765559400,3085.29,3094.32,3084.75,3091.29,5734664.0
1765559460,3091.25,3094.0,3087.53,3090.41,5093096.0
1765559520,3089.83,3092.99,3087.93,3088.08,3254220.0
1765559580,3087.67,3088.26,3083.63,3084.25,2411714.0
1765559640,3084.26,3086.93,3083.64,3085.04,1294110.0
1765559700,3084.3,3091.83,3083.64,3090.97,2551470.0
1765559760,3090.97,3097.34,3090.97,3095.42,5053612.0
1765559820,3095.62,3098.27,3092.55,3094.07,5322570.0
1765559880,3093.98,3094.12,3089.81,3089.81,3137890.0
1765559940,3089.52,3091.99,3088.19,3091.99,2565668.0
1765560000,3092.3,3093.77,3087.11,3089.68,1533604.0
1765560060,3089.69,3089.69,3079.13,3081.24,5506124.0
1765560120,3080.4,3086.45,3078.86,3082.56,2168486.0
1765560180,3082.55,3085.0,3077.73,3078.32,1550690.0
1765560240,3078.33,3080.57,3075.68,3079.06,2099120.0
1765560300,3078.57,3078.81,3072.14,3075.84,2088914.0
1765560360,3075.17,3076.61,3068.36,3069.1,3464174.0
1765560420,3068.9,3070.61,3066.07,3066.26,2723248.0
1765560480,3066.25,3067.97,3063.73,3067.86,4338748.0
1765560540,3067.41,3067.79,3061.34,3061.92,2539254.0
1765560600,3061.74,3065.36,3060.66,3062.38,3357766.0
1765560660,3062.38,3066.15,3060.59,3060.59,3596324.0
1765560720,3060.51,3067.92,3060.37,3067.92,2757454.0
1765560780,3068.0,3073.61,3068.0,3071.49,3329452.0
1765560840,3071.48,3073.36,3069.01,3070.03,2076662.0
1765560900,3069.65,3069.74,3063.23,3067.34,1715214.0
1765560960,3067.83,3071.44,3066.82,3069.06,1705188.0
1765561020,3068.94,3073.54,3068.46,3071.4,1489306.0
1765561080,3071.18,3076.05,3069.19,3071.84,2338604.0
1765561140,3071.84,3071.99,3067.43,3071.99,1306522.0
1765561200,3072.6,3073.52,3069.56,3069.56,1564962.0
1765561260,3069.55,3069.73,3066.04,3066.21,2104276.0
1765561320,3066.2,3070.02,3066.03,3070.01,1980902.0
1765561380,3070.21,3072.0,3067.48,3067.78,577596.0
1765561440,3067.36,3072.48,3067.36,3070.61,1022998.0
1765561500,3070.41,3073.82,3070.0,3070.0,1057502.0
1765561560,3070.29,3077.2,3069.54,3076.92,965466.0
1765561620,3076.92,3076.92,3073.31,3073.48,1236124.0
1765561680,3073.47,3074.71,3071.1,3073.85,582320.0
1765561740,3073.85,3073.85,3070.47,3073.21,798070.0
1765561800,3074.7,3074.7,3068.0,3068.0,626074.0
1765561860,3068.01,3070.07,3067.18,3067.59,701982.0
1765561920,3067.59,3067.7,3065.16,3066.99,803180.0
1765561980,3066.99,3069.1,3066.99,3068.26,673454.0
1765562040,3068.27,3068.95,3065.08,3066.24,999732.0
1765562100,3066.4,3071.19,3066.4,3070.12,905186.0
1765562160,3070.02,3070.68,3067.66,3068.58,359250.0
1765562220,3068.16,3068.69,3065.3,3065.49,656812.0
1765562280,3065.21,3066.0,3063.3,3064.14,1445304.0
1765562340,3064.22,3065.0,3063.3,3064.76,686796.0
1765562400,3065.75,3066.71,3063.0,3064.67,1161230.0
1765562460,3066.05,3068.12,3063.32,3065.18,752534.0
1765562520,3065.19,3070.15,3065.18,3069.69,813068.0
1765562580,3069.69,3074.99,3069.43,3074.47,2330136.0
1765562640,3074.0,3074.0,3071.29,3071.29,1020234.0
1765562700,3071.3,3076.08,3070.48,3073.22,961330.0
1765562760,3073.22,3076.16,3072.71,3075.62,1263346.0
1765562820,3075.61,3077.21,3074.61,3074.62,712298.0
1765562880,3074.61,3074.61,3071.49,3073.77,1384946.0
1765562940,3074.27,3076.3,3073.21,3073.21,1704758.0
1765563000,3073.21,3074.81,3072.44,3074.26,979378.0
1765563060,3074.37,3075.91,3073.21,3074.65,747954.0
1765563120,3074.58,3090.78,3074.58,3083.46,5921674.0
1765563180,3083.46,3086.24,3082.25,3085.71,2630538.0
1765563240,3085.73,3086.68,3080.25,3080.45,1244704.0
1765563300,3080.75,3085.2,3080.1,3084.31,3260340.0
1765563360,3084.01,3091.37,3083.53,3088.44,2479922.0
1765563420,3087.86,3089.73,3085.26,3085.41,2351194.0
1765563480,3084.62,3088.42,3084.21,3086.69,1255662.0
1765563540,3086.69,3086.69,3082.77,3082.77,747896.0
1765563600,3082.59,3082.59,3075.42,3077.11,2324322.0
1765563660,3077.1,3079.21,3074.66,3076.26,1596442.0
1765563720,3077.02,3077.64,3072.42,3072.42,1903384.0
1765563780,3072.26,3074.84,3070.22,3070.61,1103878.0
1765563840,3070.6,3074.42,3068.41,3074.42,5095296.0
1765563900,3074.41,3076.27,3073.36,3076.07,1810640.0
1765563960,3076.08,3079.29,3075.83,3076.46,805788.0
1765564020,3076.47,3083.7,3076.47,3081.53,1635718.0
1765564080,3081.6,3087.67,3081.59,3085.06,2207422.0
1765564140,3085.06,3085.72,3083.85,3085.12,1002494.0
1765564200,3085.34,3087.72,3084.72,3086.52,1066214.0
1765564260,3086.53,3088.98,3084.56,3086.75,1859216.0
1765564320,3086.64,3087.22,3084.85,3084.85,850256.0
1765564380,3084.75,3087.05,3083.25,3085.33,1518792.0
1765564440,3085.52,3088.66,3085.52,3087.32,740668.0
1765564500,3087.04,3088.5,3086.35,3086.36,932128.0
1765564560,3086.37,3087.99,3086.36,3086.61,621362.0
1765564620,3085.82,3090.81,3085.82,3088.59,1064390.0
1765564680,3088.68,3091.53,3088.67,3091.29,747634.0
1765564740,3090.95,3093.33,3090.81,3092.88,1846234.0
1765564800,3093.39,3095.88,3091.78,3091.84,2955784.0
1765564860,3091.84,3091.85,3089.87,3091.81,1686822.0
1765564920,3091.8,3096.45,3091.8,3094.84,1812886.0
1765564980,3094.88,3094.88,3091.13,3092.55,1527870.0
1765565040,3092.38,3092.38,3085.67,3085.75,1621236.0
1765565100,3085.76,3087.2,3082.86,3084.31,3812384.0
1765565160,3084.31,3088.0,3084.05,3085.06,807810.0
1765565220,3084.91,3088.67,3083.94,3087.13,677558.0
1765565280,3087.22,3091.64,3087.1,3090.23,908986.0
1765565340,3090.23,3093.92,3090.0,3093.92,482132.0
1765565400,3094.12,3095.15,3090.23,3090.5,871040.0
1765565460,3090.51,3094.35,3090.51,3093.31,614558.0
1765565520,3093.32,3093.32,3090.0,3091.24,635230.0
1765565580,3091.24,3094.45,3090.96,3091.11,637050.0
1765565640,3091.06,3093.42,3090.3,3092.65,716314.0
1765565700,3092.79,3093.99,3089.14,3089.14,734542.0
1765565760,3089.13,3089.14,3084.79,3084.95,1101764.0
1765565820,3084.95,3085.22,3079.21,3079.43,2178050.0
1765565880,3080.27,3080.34,3078.17,3078.17,1572434.0
1765565940,3078.16,3079.31,3077.84,3078.11,2017872.0
1765566000,3078.27,3079.4,3076.2,3076.74,1370802.0
1765566060,3076.99,3077.32,3074.6,3074.69,1401844.0
1765566120,3074.69,3075.2,3071.47,3072.2,1888190.0
1765566180,3072.21,3074.27,3067.81,3073.69,4759552.0
1765566240,3073.68,3079.28,3073.68,3077.65,3773426.0
1765566300,3077.75,3078.39,3075.59,3075.8,3347558.0
1765566360,3075.61,3075.61,3070.91,3071.01,2927784.0
1765566420,3071.01,3073.28,3066.56,3068.12,3059288.0
1765566480,3068.01,3070.58,3066.01,3069.87,2026604.0
1765566540,3069.86,3071.83,3069.73,3070.36,660640.0
1765566600,3070.36,3073.75,3070.36,3072.56,775812.0
1765566660,3072.57,3074.61,3070.9,3070.9,908598.0
1765566720,3070.91,3072.85,3070.17,3071.72,417946.0
1765566780,3071.71,3072.1,3065.97,3065.99,1095762.0
1765566840,3066.01,3069.3,3066.01,3068.07,1193902.0
1765566900,3068.07,3072.57,3066.83,3070.01,2574732.0
1765566960,3070.01,3072.4,3068.21,3070.44,1485738.0
1765567020,3070.64,3074.15,3068.34,3073.37,1244290.0
1765567080,3073.29,3073.3,3070.5,3070.81,1068348.0
1765567140,3069.73,3070.41,3066.31,3069.46,1255016.0
1765567200,3069.7,3074.83,3069.04,3074.44,501332.0
1765567260,3074.43,3074.55,3069.17,3070.34,1023868.0
1765567320,3070.33,3074.6,3069.86,3072.84,848844.0
1765567380,3072.83,3075.0,3070.93,3073.22,432968.0
1765567440,3073.3,3080.96,3072.21,3079.44,2376518.0
1765567500,3079.47,3079.7,3073.22,3074.35,1559978.0
1765567560,3074.34,3074.35,3069.63,3069.9,1433846.0
1765567620,3069.91,3072.54,3069.42,3070.24,826476.0
1765567680,3070.24,3073.01,3069.58,3073.01,1039416.0
1765567740,3072.3,3073.86,3069.94,3071.08,1380408.0
1765567800,3071.08,3074.52,3071.08,3072.43,884596.0
1765567860,3073.07,3074.95,3071.2,3074.45,821686.0
1765567920,3074.78,3074.78,3070.2,3070.2,1020730.0
1765567980,3070.51,3072.58,3069.69,3072.58,853574.0
1765568040,3072.58,3074.74,3070.0,3070.0,980472.0
1765568100,3069.43,3072.1,3069.43,3069.97,969722.0
1765568160,3069.98,3069.98,3067.0,3067.01,1547730.0
1765568220,3067.0,3068.34,3065.75,3067.28,1794170.0
1765568280,3067.44,3070.37,3067.44,3070.08,1237500.0
1765568340,3070.9,3071.3,3068.47,3068.47,1050644.0
1765568400,3068.45,3071.26,3068.45,3070.03,993326.0
1765568460,3070.88,3074.18,3070.57,3072.37,1318988.0
1765568520,3072.37,3073.31,3065.26,3065.76,848600.0
1765568580,3065.76,3067.73,3064.32,3066.37,1674480.0
1765568640,3066.37,3068.16,3065.74,3066.68,950842.0
1765568700,3066.69,3067.95,3064.0,3064.38,1527898.0
1765568760,3064.22,3064.74,3062.0,3063.77,1938898.0
1765568820,3064.53,3065.06,3062.05,3063.54,702576.0
1765568880,3064.35,3065.83,3061.94,3063.15,2360334.0
1765568940,3063.14,3066.46,3062.45,3065.09,1867072.0
1765569000,3065.1,3067.72,3063.7,3067.72,829498.0
1765569060,3067.71,3068.26,3066.55,3067.83,552418.0
1765569120,3067.83,3071.08,3067.36,3070.95,556650.0
1765569180,3070.95,3071.77,3069.49,3071.29,698224.0
1765569240,3071.29,3072.39,3071.09,3072.39,459520.0
1765569300,3072.38,3072.5,3071.0,3071.46,367964.0
1765569360,3071.93,3072.9,3069.21,3069.21,629880.0
1765569420,3069.22,3069.22,3065.03,3065.2,620040.0
1765569480,3064.85,3070.19,3064.85,3070.19,560366.0
1765569540,3070.19,3073.25,3070.19,3071.93,662536.0
1765569600,3071.93,3072.32,3070.0,3071.7,546022.0
1765569660,3071.69,3073.7,3068.33,3073.7,1323472.0
1765569720,3073.8,3074.54,3071.77,3072.29,637314.0
1765569780,3072.3,3072.3,3067.86,3069.63,1030648.0
1765569840,3069.64,3074.45,3069.0,3073.68,596946.0
1765569900,3073.0,3075.58,3071.94,3072.65,1013324.0
1765569960,3072.84,3073.83,3071.33,3072.35,614446.0
1765570020,3071.45,3071.71,3068.77,3069.68,792090.0
1765570080,3069.68,3070.65,3068.04,3068.04,167338.0
1765570140,3067.71,3072.6,3067.0,3072.6,1085554.0
1765570200,3072.24,3076.65,3071.23,3071.57,937686.0
1765570260,3071.02,3072.49,3069.95,3069.95,379234.0
1765570320,3070.04,3071.88,3069.31,3069.32,192516.0
1765570380,3069.32,3069.67,3066.2,3069.32,975814.0
1765570440,3069.27,3070.32,3067.41,3067.57,437360.0
1765570500,3067.42,3071.1,3066.67,3071.02,441400.0
1765570560,3072.53,3073.89,3071.13,3072.05,476764.0
1765570620,3072.05,3080.63,3071.77,3077.24,2742462.0
1765570680,3077.23,3081.48,3077.05,3079.41,1558548.0
1765570740,3079.41,3079.69,3077.95,3077.95,465416.0
1765570800,3078.16,3078.16,3073.02,3073.02,1270898.0
1765570860,3073.02,3074.89,3072.01,3073.91,779584.0
1765570920,3073.9,3074.69,3072.75,3073.94,267752.0
1765570980,3073.95,3076.99,3073.95,3074.12,548712.0
1765571040,3074.09,3075.25,3073.2,3075.25,245274.0
1765571100,3075.0,3075.25,3071.9,3071.92,408850.0
1765571160,3071.75,3072.85,3068.63,3069.31,1054010.0
1765571220,3069.31,3072.48,3069.31,3071.66,429768.0
1765571280,3071.47,3071.9,3070.62,3071.43,320096.0
1765571340,3071.28,3071.28,3069.42,3070.1,564150.0
1765571400,3070.4,3073.8,3070.11,3071.58,401268.0
1765571460,3071.58,3073.1,3069.84,3069.98,696094.0
1765571520,3069.85,3071.98,3066.9,3070.62,1348256.0
1765571580,3070.86,3072.72,3069.42,3069.43,559336.0
1765571640,3069.11,3070.99,3068.74,3070.73,403982.0
1765571700,3070.73,3071.75,3068.69,3069.31,419250.0
1765571760,3069.04,3069.13,3066.24,3067.0,630120.0
1765571820,3067.0,3068.53,3066.52,3067.03,273694.0
1765571880,3067.03,3069.75,3065.84,3068.9,419716.0
1765571940,3070.35,3072.18,3070.1,3070.52,438482.0
1765572000,3070.51,3072.34,3070.37,3070.82,187032.0
1765572060,3070.91,3072.36,3070.65,3072.36,184350.0
1765572120,3072.35,3074.3,3072.35,3073.2,404446.0
1765572180,3073.13,3077.49,3072.72,3076.74,992284.0
1765572240,3076.74,3077.38,3074.72,3075.99,209888.0
1765572300,3075.99,3076.0,3074.11,3075.87,352152.0
1765572360,3075.86,3078.26,3075.62,3075.68,634518.0
1765572420,3075.62,3082.01,3075.62,3081.99,1188874.0
1765572480,3081.74,3082.78,3080.13,3082.08,1207470.0
1765572540,3081.68,3082.35,3076.39,3077.38,1102622.0
1765572600,3079.39,3081.01,3077.63,3079.53,1166432.0
1765572660,3079.08,3081.65,3077.48,3081.55,305694.0
1765572720,3081.37,3082.33,3080.86,3081.07,411520.0
1765572780,3081.07,3081.76,3079.44,3081.26,344910.0
1765572840,3081.89,3083.87,3080.93,3083.5,950472.0
1765572900,3083.33,3084.69,3081.01,3081.76,813300.0
1765572960,3080.93,3081.77,3080.25,3080.73,402732.0
1765573020,3080.74,3082.14,3075.55,3076.36,3706870.0
1765573080,3076.37,3077.39,3074.37,3075.32,1997866.0
1765573140,3075.99,3083.66,3075.82,3080.14,3125112.0
1765573200,3080.48,3080.93,3079.22,3079.22,977362.0
1765573260,3079.23,3080.99,3078.4,3080.31,457394.0
1765573320,3080.32,3080.52,3077.69,3078.42,513630.0
1765573380,3078.43,3078.69,3074.66,3075.75,1130492.0
1765573440,3075.76,3083.08,3075.0,3082.8,1026368.0
1765573500,3082.8,3084.85,3082.62,3083.96,1012848.0
1765573560,3083.77,3085.86,3083.75,3084.23,1687820.0
1765573620,3084.22,3087.48,3083.75,3086.35,537814.0
1765573680,3086.56,3087.33,3083.26,3084.93,554088.0
1765573740,3085.52,3085.71,3084.1,3085.33,1499032.0
1765573800,3085.32,3086.6,3084.52,3084.8,342682.0
1765573860,3084.79,3085.05,3081.73,3084.48,369276.0
1765573920,3084.08,3085.43,3084.07,3084.19,595470.0
1765573980,3084.2,3085.0,3083.48,3084.56,239732.0
1765574040,3084.01,3084.37,3082.82,3084.0,177228.0
1765574100,3084.0,3084.95,3081.26,3082.01,323918.0
1765574160,3082.0,3083.39,3081.1,3081.95,206898.0
1765574220,3082.02,3082.22,3080.73,3081.92,409380.0
1765574280,3082.06,3082.06,3081.42,3081.53,166008.0
1765574340,3081.64,3082.98,3081.63,3082.9,137776.0
1765574400,3082.9,3083.45,3082.0,3083.21,281458.0
1765574460,3083.2,3083.72,3082.34,3082.59,188684.0
1765574520,3083.04,3083.41,3080.1,3080.1,611302.0
1765574580,3080.02,3081.71,3079.56,3079.7,1678800.0
1765574640,3079.69,3079.94,3078.0,3078.87,285728.0
1765574700,3078.87,3081.65,3077.9,3081.18,725684.0
1765574760,3081.18,3081.18,3080.0,3080.3,108130.0
1765574820,3080.3,3081.13,3080.29,3080.89,95902.0
1765574880,3080.88,3082.26,3080.81,3082.26,172006.0
1765574940,3082.26,3083.89,3081.72,3083.88,595078.0
1765575000,3083.88,3085.2,3083.87,3085.2,231226.0
1765575060,3085.2,3086.55,3083.08,3086.53,520818.0
1765575120,3086.53,3087.0,3085.26,3086.16,365166.0
1765575180,3086.15,3086.42,3085.3,3086.41,455698.0
1765575240,3086.41,3087.0,3085.88,3086.07,347592.0
1765575300,3086.07,3087.78,3085.27,3086.27,554256.0
1765575360,3086.27,3087.6,3086.26,3087.6,205452.0
1765575420,3087.6,3088.41,3085.89,3086.63,1431534.0
1765575480,3087.19,3087.87,3085.42,3086.13,333006.0
1765575540,3086.13,3086.91,3083.92,3084.61,727270.0
1765575600,3085.15,3085.42,3084.89,3085.05,113144.0
1765575660,3085.06,3085.84,3084.23,3084.83,465626.0
1765575720,3084.83,3086.25,3084.82,3085.56,139718.0
1765575780,3085.56,3087.0,3085.55,3086.52,254126.0
1765575840,3086.52,3087.0,3085.57,3085.58,193000.0
1765575900,3085.63,3087.33,3084.69,3085.27,1092968.0
1765575960,3085.26,3086.7,3084.54,3086.32,708992.0
1765576020,3086.32,3088.43,3086.32,3088.13,233222.0
1765576080,3088.28,3088.84,3087.3,3087.88,293976.0
1765576140,3087.88,3088.53,3087.39,3087.57,279796.0
1765576200,3087.57,3087.57,3084.17,3084.17,1049542.0
1765576260,3084.1,3084.1,3083.0,3083.0,488802.0
1765576320,3083.0,3083.82,3082.51,3082.62,289758.0
1765576380,3082.62,3082.9,3080.5,3082.16,696492.0
1765576440,3082.17,3082.69,3081.4,3082.15,615732.0
1765576500,3082.15,3082.6,3081.52,3081.54,403974.0
1765576560,3081.54,3081.91,3080.34,3080.74,1926350.0
1765576620,3080.73,3081.61,3080.73,3081.6,512178.0
1765576680,3081.61,3081.94,3080.74,3080.75,505880.0
1765576740,3080.73,3081.11,3080.22,3080.74,203302.0
1765576800,3080.0,3080.94,3079.79,3080.03,999258.0
1765576860,3079.8,3080.12,3078.83,3080.11,309640.0
1765576920,3080.11,3082.71,3079.93,3081.1,843326.0
1765576980,3081.11,3081.48,3080.28,3081.22,295552.0
1765577040,3081.22,3082.13,3080.67,3082.04,253446.0
1765577100,3082.04,3082.52,3081.14,3081.14,169860.0
1765577160,3081.15,3081.45,3081.0,3081.44,87854.0
1765577220,3081.44,3083.23,3081.44,3082.62,391482.0
1765577280,3082.61,3083.55,3082.61,3083.55,92886.0
1765577340,3083.54,3083.88,3083.03,3083.67,790674.0
1765577400,3083.68,3084.81,3083.67,3084.34,376004.0
1765577460,3084.75,3087.48,3084.75,3086.86,641240.0
1765577520,3086.85,3086.95,3085.78,3085.78,129138.0
1765577580,3086.04,3089.99,3086.03,3088.97,577830.0
1765577640,3088.98,3088.98,3085.9,3087.3,502014.0
1765577700,3087.29,3088.01,3087.29,3087.38,205406.0
1765577760,3087.55,3088.03,3085.42,3086.31,598160.0
1765577820,3086.65,3087.28,3086.5,3087.02,335176.0
1765577880,3087.04,3087.79,3086.32,3087.66,277152.0
1765577940,3087.67,3088.75,3086.73,3088.49,448610.0
1765578000,3088.48,3090.73,3088.48,3090.7,1078302.0
1765578060,3089.79,3090.8,3089.59,3090.22,570344.0
1765578120,3090.22,3090.23,3087.06,3088.97,646904.0
1765578180,3088.97,3089.48,3086.75,3086.75,330990.0
1765578240,3086.0,3090.56,3086.0,3090.56,690926.0
1765578300,3090.55,3092.85,3089.92,3089.93,1077378.0
1765578360,3089.94,3091.55,3089.93,3090.83,534512.0
1765578420,3090.83,3091.0,3090.0,3090.18,323314.0
1765578480,3090.18,3092.04,3090.18,3091.03,516230.0
1765578540,3091.09,3092.61,3091.09,3091.54,947776.0
1765578600,3091.55,3091.81,3086.79,3086.79,581640.0
1765578660,3086.79,3089.41,3086.79,3089.04,368892.0
1765578720,3089.51,3092.46,3089.51,3091.6,407812.0
1765578780,3091.61,3091.63,3091.02,3091.29,383746.0
1765578840,3091.25,3092.55,3091.25,3091.77,303226.0
1765578900,3091.65,3091.66,3088.97,3090.74,675390.0
1765578960,3090.74,3090.74,3089.82,3089.82,111256.0
1765579020,3089.82,3090.94,3089.82,3090.93,170304.0
1765579080,3090.92,3092.05,3090.0,3090.23,267100.0
1765579140,3090.24,3090.24,3088.02,3089.44,595258.0
1765579200,3089.18,3091.06,3089.03,3090.46,190048.0
1765579260,3090.46,3091.55,3090.01,3090.02,154164.0
1765579320,3090.02,3090.25,3088.0,3089.42,473548.0
1765579380,3089.42,3089.43,3088.0,3088.01,238826.0
1765579440,3088.01,3089.88,3088.0,3089.88,761138.0
1765579500,3089.87,3090.2,3089.0,3090.2,101704.0
1765579560,3090.2,3090.73,3090.0,3090.35,189510.0
1765579620,3090.36,3090.36,3087.94,3087.94,168846.0
1765579680,3087.94,3088.0,3087.05,3087.06,205174.0
1765579740,3087.06,3087.47,3086.91,3086.91,77590.0
1765579800,3086.92,3087.22,3086.65,3086.66,146426.0
1765579860,3086.66,3088.29,3086.65,3088.15,340916.0
1765579920,3088.15,3088.16,3086.79,3086.8,159892.0
1765579980,3086.55,3086.92,3086.22,3086.49,250056.0
1765580040,3086.5,3087.86,3086.28,3087.85,336942.0
1765580100,3087.86,3088.22,3087.85,3088.21,60050.0
1765580160,3088.22,3088.91,3087.77,3088.91,126558.0
1765580220,3088.9,3089.21,3088.9,3089.2,44414.0
1765580280,3089.21,3091.99,3089.2,3091.98,268376.0
1765580340,3091.58,3091.91,3089.41,3091.9,399022.0
1765580400,3091.9,3092.99,3091.9,3092.29,483280.0
1765580460,3092.29,3092.78,3091.34,3092.46,237284.0
1765580520,3092.47,3093.96,3092.14,3093.96,710604.0
1765580580,3093.96,3095.0,3093.41,3093.41,1358064.0
1765580640,3093.41,3094.19,3092.76,3092.79,335108.0
1765580700,3092.79,3094.0,3092.79,3093.99,316942.0
1765580760,3093.74,3094.39,3092.84,3092.84,284840.0
1765580820,3092.85,3093.56,3091.99,3092.4,322524.0
1765580880,3092.4,3092.42,3091.41,3092.26,547920.0
1765580940,3092.15,3092.19,3091.58,3092.19,167412.0
1765581000,3092.0,3092.48,3091.7,3092.47,82364.0
1765581060,3092.48,3092.48,3091.74,3092.35,250958.0
1765581120,3092.35,3094.22,3092.04,3094.21,188946.0
1765581180,3094.21,3094.22,3093.32,3093.41,207874.0
1765581240,3093.42,3093.42,3090.67,3090.91,413734.0
1765581300,3090.98,3091.57,3090.79,3091.4,337212.0
1765581360,3091.57,3092.48,3091.56,3092.48,1165206.0
1765581420,3092.48,3092.49,3089.97,3089.98,551304.0
1765581480,3089.98,3090.66,3089.75,3089.76,173030.0
1765581540,3089.76,3091.51,3088.6,3088.76,242268.0
1765581600,3089.2,3089.59,3088.91,3089.3,275818.0
1765581660,3089.29,3091.0,3089.29,3090.99,176474.0
1765581720,3090.99,3091.0,3090.29,3090.58,242178.0
1765581780,3090.59,3090.59,3088.46,3088.82,209878.0
1765581840,3088.82,3090.5,3088.64,3090.4,246798.0
1765581900,3090.41,3090.41,3089.25,3089.26,157132.0
1765581960,3089.26,3089.26,3088.74,3088.77,140464.0
1765582020,3089.0,3089.41,3088.76,3089.21,95576.0
1765582080,3089.21,3089.82,3088.64,3088.74,165372.0
1765582140,3088.56,3088.56,3087.0,3087.12,569312.0
1765582200,3086.69,3086.87,3086.19,3086.19,344684.0
1765582260,3086.19,3088.44,3086.19,3087.14,323364.0
1765582320,3087.15,3087.98,3087.15,3087.98,131800.0
1765582380,3087.34,3087.5,3087.25,3087.45,161224.0
1765582440,3087.44,3087.45,3086.63,3086.88,203586.0
1765582500,3086.89,3087.24,3086.34,3086.45,133312.0
1765582560,3086.45,3086.62,3083.93,3083.93,676552.0
1765582620,3083.61,3085.35,3083.61,3085.02,1642418.0
1765582680,3085.02,3085.18,3084.25,3084.97,636152.0
1765582740,3084.98,3085.07,3084.0,3085.07,198222.0
1765582800,3085.06,3085.07,3083.24,3083.99,278592.0
1765582860,3083.99,3086.0,3083.99,3085.99,302240.0
1765582920,3086.0,3086.63,3085.99,3086.04,124964.0
1765582980,3086.04,3086.05,3086.04,3086.04,94964.0
1765583040,3086.05,3086.4,3086.04,3086.2,133414.0
1765583100,3086.2,3086.43,3085.87,3085.87,156282.0
1765583160,3085.87,3085.88,3084.85,3084.86,114862.0
1765583220,3084.85,3085.53,3084.85,3085.53,107366.0
1765583280,3085.53,3086.17,3085.3,3085.3,81270.0
1765583340,3085.3,3085.7,3084.86,3085.41,282750.0
1765583400,3085.41,3085.55,3085.15,3085.55,84844.0
1765583460,3085.54,3087.01,3085.54,3085.89,285596.0
1765583520,3085.88,3085.88,3085.0,3085.01,189940.0
1765583580,3085.0,3085.88,3084.45,3084.45,288100.0
1765583640,3084.45,3084.57,3083.84,3083.86,292518.0
1765583700,3083.85,3083.86,3082.61,3082.62,672266.0
1765583760,3082.61,3082.82,3081.9,3082.18,230600.0
1765583820,3082.18,3082.18,3081.41,3081.81,657338.0
1765583880,3081.81,3082.95,3081.81,3082.94,377550.0
1765583940,3082.94,3083.82,3082.94,3083.34,247700.0
1765584000,3083.33,3085.43,3083.33,3084.86,926416.0
1765584060,3084.86,3085.99,3084.86,3085.2,477588.0
1765584120,3085.33,3089.09,3085.33,3088.95,468906.0
1765584180,3088.95,3089.9,3088.04,3088.05,680728.0
1765584240,3087.79,3090.0,3087.62,3089.85,721452.0
1765584300,3089.86,3092.77,3089.85,3091.4,664612.0
1765584360,3091.4,3094.04,3090.48,3090.78,1193914.0
1765584420,3090.78,3090.78,3089.2,3089.81,556416.0
1765584480,3089.8,3090.88,3089.8,3090.32,688320.0
1765584540,3090.41,3092.36,3090.41,3092.35,201966.0
1765584600,3092.35,3092.44,3091.18,3091.45,246854.0
1765584660,3091.44,3091.94,3091.44,3091.47,159748.0
1765584720,3091.47,3091.47,3090.65,3090.65,163422.0
1765584780,3090.66,3090.95,3090.38,3090.39,197858.0
1765584840,3090.39,3091.2,3087.62,3088.56,1030104.0
1765584900,3088.56,3090.23,3088.54,3090.23,178234.0
1765584960,3090.4,3090.4,3089.0,3089.65,264660.0
1765585020,3089.64,3089.95,3088.48,3089.26,374652.0
1765585080,3089.26,3090.12,3089.25,3089.26,343120.0
1765585140,3089.25,3090.4,3088.48,3089.13,585128.0
1765585200,3089.12,3089.13,3088.0,3088.01,164422.0
1765585260,3087.59,3089.52,3087.58,3089.01,298056.0
1765585320,3089.0,3090.88,3089.0,3090.88,127054.0
1765585380,3090.88,3090.88,3089.6,3090.19,112836.0
1765585440,3089.96,3089.97,3089.43,3089.44,69044.0
1765585500,3089.44,3089.44,3088.6,3088.61,97832.0
1765585560,3088.6,3088.61,3087.65,3087.84,75584.0
1765585620,3087.84,3087.84,3086.01,3086.01,215438.0
1765585680,3086.02,3086.49,3085.32,3085.65,400496.0
1765585740,3085.64,3085.95,3085.0,3085.55,193886.0
1765585800,3085.74,3085.75,3084.31,3084.31,534438.0
1765585860,3084.32,3084.85,3083.79,3084.84,375444.0
1765585920,3084.85,3085.0,3082.94,3082.95,378616.0
1765585980,3082.95,3084.14,3082.94,3083.62,292640.0
1765586040,3083.61,3084.0,3082.79,3083.99,354842.0
1765586100,3084.0,3085.66,3083.99,3085.66,216088.0
1765586160,3085.66,3085.66,3084.74,3085.48,78766.0
1765586220,3085.48,3085.48,3084.73,3085.06,144882.0
1765586280,3085.05,3085.48,3084.88,3085.31,114390.0
1765586340,3085.3,3085.3,3084.14,3084.75,584322.0
1765586400,3084.75,3084.75,3082.87,3084.51,378834.0
1765586460,3084.51,3085.12,3084.24,3084.6,163630.0
1765586520,3084.6,3084.91,3083.21,3083.62,154382.0
1765586580,3083.62,3084.27,3083.27,3083.27,186856.0
1765586640,3083.27,3084.27,3083.27,3084.27,199684.0
1765586700,3084.26,3084.27,3083.25,3083.48,211680.0
1765586760,3083.48,3083.49,3082.55,3082.55,172116.0
1765586820,3082.56,3083.02,3082.08,3082.71,343958.0
1765586880,3082.71,3082.79,3080.54,3082.0,271780.0
1765586940,3082.0,3083.66,3082.0,3083.44,143036.0
1765587000,3083.45,3084.0,3083.45,3083.65,259638.0
1765587060,3083.45,3083.68,3083.4,3083.54,159150.0
1765587120,3083.54,3083.79,3083.54,3083.79,217850.0
1765587180,3083.79,3083.79,3083.0,3083.27,118566.0
1765587240,3083.28,3084.38,3083.27,3084.16,137372.0
1765587300,3084.17,3085.66,3084.16,3085.59,158640.0
1765587360,3085.58,3086.18,3084.85,3084.85,118732.0
1765587420,3084.86,3084.97,3084.83,3084.96,72026.0
1765587480,3084.96,3085.17,3084.85,3084.86,73724.0
1765587540,3084.86,3085.56,3083.92,3084.93,332328.0
1765587600,3084.92,3085.79,3084.92,3085.75,128024.0
1765587660,3085.74,3085.98,3084.47,3084.87,334666.0
1765587720,3084.87,3084.87,3083.83,3083.83,79748.0
1765587780,3083.71,3086.13,3083.34,3086.12,233772.0
1765587840,3086.13,3087.76,3086.12,3086.7,430578.0
1765587900,3086.7,3087.49,3086.7,3086.91,147968.0
1765587960,3086.91,3087.22,3086.7,3086.75,162484.0
1765588020,3086.76,3087.25,3086.41,3087.25,107106.0
1765588080,3087.25,3087.69,3087.24,3087.68,324766.0
1765588140,3087.79,3089.0,3087.79,3089.0,431892.0
1765588200,3088.99,3089.09,3088.26,3089.08,203070.0
1765588260,3088.98,3088.98,3088.2,3088.82,154192.0
1765588320,3088.82,3089.26,3088.63,3088.63,142216.0
1765588380,3088.28,3088.36,3087.44,3088.0,510158.0
1765588440,3088.0,3088.0,3087.88,3087.89,195252.0
1765588500,3087.88,3087.89,3087.35,3087.87,153228.0
1765588560,3087.87,3088.1,3087.87,3087.91,115278.0
1765588620,3087.91,3088.49,3087.9,3087.91,273018.0
1765588680,3087.91,3088.3,3087.9,3088.0,87728.0
1765588740,3087.99,3088.3,3087.99,3088.3,46502.0
1765588800,3088.3,3088.99,3088.29,3088.4,248478.0
1765588860,3088.4,3088.4,3088.0,3088.0,79204.0
1765588920,3088.0,3088.75,3087.24,3088.32,305810.0
1765588980,3088.32,3088.33,3087.0,3087.36,115740.0
1765589040,3087.35,3087.72,3087.35,3087.72,56958.0
1765589100,3087.72,3088.35,3087.45,3087.9,182472.0
1765589160,3087.9,3087.91,3087.35,3087.36,90356.0
1765589220,3087.36,3088.99,3086.76,3088.2,204246.0
1765589280,3088.2,3088.21,3087.36,3087.98,123552.0
1765589340,3087.97,3088.85,3087.97,3088.48,131036.0
1765589400,3088.48,3088.48,3087.5,3087.5,95394.0
1765589460,3087.5,3088.35,3087.5,3087.76,119872.0
1765589520,3087.75,3087.76,3087.19,3087.19,52658.0
1765589580,3087.2,3087.6,3086.82,3087.23,211384.0
1765589640,3087.24,3088.23,3087.23,3088.22,102510.0
1765589700,3088.22,3088.23,3087.48,3087.66,126284.0
1765589760,3087.66,3087.66,3086.35,3086.46,390266.0
1765589820,3086.47,3086.47,3082.0,3082.0,459472.0
1765589880,3082.0,3083.69,3081.97,3083.57,546914.0
1765589940,3083.58,3083.99,3082.05,3082.32,1036484.0
1765590000,3082.32,3083.63,3082.32,3082.92,241008.0
1765590060,3082.92,3082.92,3080.86,3081.09,334102.0
1765590120,3081.09,3081.7,3081.09,3081.52,184900.0
1765590180,3081.52,3082.14,3080.52,3080.65,599872.0
1765590240,3080.66,3080.66,3078.88,3079.12,1351028.0
1765590300,3079.12,3080.0,3079.11,3079.98,592548.0
1765590360,3079.9,3079.99,3078.31,3078.77,823392.0
1765590420,3078.76,3078.77,3077.0,3077.42,841770.0
1765590480,3077.54,3078.81,3077.54,3078.56,299564.0
1765590540,3078.56,3080.0,3078.56,3079.4,486732.0
1765590600,3079.51,3080.87,3079.5,3080.16,570632.0
1765590660,3080.17,3080.47,3079.82,3080.35,391078.0
1765590720,3080.36,3081.54,3079.72,3079.72,430214.0
1765590780,3079.73,3079.73,3078.66,3079.25,233230.0
1765590840,3079.25,3080.0,3079.25,3080.0,137010.0
1765590900,3079.99,3080.8,3079.99,3080.79,1393602.0
1765590960,3080.8,3081.76,3080.79,3081.46,587114.0
1765591020,3081.47,3081.47,3081.11,3081.44,173872.0
1765591080,3081.45,3082.31,3081.44,3082.31,84620.0
1765591140,3082.7,3083.14,3082.69,3083.13,190860.0
1765591200,3083.2,3084.43,3083.19,3083.72,303580.0
1765591260,3083.53,3084.76,3083.19,3084.56,325274.0
1765591320,3084.56,3085.5,3084.56,3085.0,231164.0
1765591380,3085.01,3085.01,3083.06,3083.73,350670.0
1765591440,3083.19,3083.48,3083.19,3083.34,94444.0
1765591500,3083.34,3086.6,3083.34,3086.59,713534.0
1765591560,3086.82,3087.93,3086.58,3086.61,428256.0
1765591620,3086.6,3087.99,3086.6,3086.66,364106.0
1765591680,3086.66,3088.0,3085.19,3085.42,712852.0
1765591740,3085.42,3086.3,3085.02,3085.83,184806.0
1765591800,3085.84,3085.84,3084.72,3084.96,303106.0
1765591860,3084.96,3085.88,3084.96,3085.87,297076.0
1765591920,3085.88,3086.28,3084.72,3084.84,248738.0
1765591980,3084.84,3084.9,3084.72,3084.9,39744.0
1765592040,3084.89,3085.88,3084.12,3085.79,448472.0
1765592100,3085.79,3087.72,3085.4,3087.72,137956.0
1765592160,3087.71,3088.0,3086.19,3086.28,401342.0
1765592220,3086.29,3087.84,3086.29,3087.63,225246.0
1765592280,3087.63,3088.0,3087.2,3087.2,712214.0
1765592340,3087.21,3088.26,3087.12,3087.13,1059042.0
1765592400,3087.12,3087.55,3087.12,3087.43,324266.0
1765592460,3087.44,3087.53,3087.0,3087.05,119364.0
1765592520,3087.05,3088.0,3087.05,3088.0,174486.0
1765592580,3088.0,3088.0,3085.65,3086.28,513922.0
1765592640,3086.28,3087.83,3086.28,3087.45,186384.0
1765592700,3087.44,3087.45,3086.34,3086.6,136800.0
1765592760,3086.6,3086.67,3086.59,3086.67,104938.0
1765592820,3086.67,3087.43,3086.66,3087.1,156980.0
1765592880,3087.1,3087.24,3087.09,3087.09,181936.0
1765592940,3087.09,3087.31,3086.8,3087.3,156104.0
1765593000,3087.31,3087.31,3086.56,3086.57,235816.0
1765593060,3086.56,3086.57,3083.48,3083.48,959952.0
1765593120,3083.49,3083.49,3082.32,3082.67,553586.0
1765593180,3082.67,3082.98,3082.41,3082.97,206020.0
1765593240,3082.98,3083.79,3082.94,3083.18,863204.0
1765593300,3083.17,3083.32,3083.17,3083.32,523172.0
1765593360,3083.32,3085.78,3083.31,3084.85,393104.0
1765593420,3084.84,3085.01,3084.54,3084.87,180248.0
1765593480,3084.88,3085.25,3084.87,3085.1,156562.0
1765593540,3085.1,3086.6,3085.1,3086.6,139268.0
1765593600,3086.72,3086.73,3085.2,3086.62,244226.0
1765593660,3086.62,3086.62,3084.64,3084.99,514168.0
1765593720,3084.99,3085.97,3084.2,3085.96,376484.0
1765593780,3085.96,3086.32,3085.59,3086.2,154502.0
1765593840,3086.2,3086.21,3084.23,3084.23,201676.0
1765593900,3084.24,3085.38,3084.05,3085.38,121170.0
1765593960,3085.38,3085.65,3085.04,3085.04,109140.0
1765594020,3085.05,3085.54,3084.46,3084.47,173122.0
1765594080,3084.47,3084.98,3084.47,3084.98,77934.0
1765594140,3084.98,3084.98,3084.07,3084.08,129158.0
1765594200,3084.07,3084.08,3082.64,3084.0,450018.0
1765594260,3084.0,3084.51,3083.33,3083.51,175766.0
1765594320,3083.51,3083.75,3083.5,3083.75,85548.0
1765594380,3083.74,3084.16,3082.34,3083.01,370588.0
1765594440,3083.0,3084.57,3083.0,3084.03,198132.0
1765594500,3084.1,3084.1,3083.43,3083.44,80708.0
1765594560,3083.45,3084.05,3083.45,3084.05,93228.0
1765594620,3084.53,3084.74,3084.19,3084.3,172702.0
1765594680,3084.3,3084.3,3082.79,3083.5,321294.0
1765594740,3083.5,3083.6,3082.81,3083.15,338608.0
1765594800,3083.14,3083.94,3082.75,3083.74,404972.0
1765594860,3083.29,3083.94,3082.91,3083.36,988048.0
1765594920,3083.36,3084.49,3083.36,3084.49,196140.0
1765594980,3084.49,3086.83,3084.48,3085.91,180726.0
1765595040,3085.91,3086.26,3085.9,3086.25,139480.0
1765595100,3086.25,3087.0,3086.25,3086.6,342920.0
1765595160,3086.61,3086.61,3085.88,3085.88,489334.0
1765595220,3085.88,3086.17,3085.24,3085.24,194234.0
1765595280,3085.39,3086.0,3084.85,3085.99,288546.0
1765595340,3085.99,3086.91,3085.99,3086.9,130432.0
1765595400,3086.91,3087.0,3086.8,3086.81,142070.0
1765595460,3086.81,3087.0,3086.63,3086.74,163550.0
1765595520,3086.74,3087.49,3086.73,3087.49,160664.0
1765595580,3087.48,3087.49,3086.5,3087.1,115300.0
1765595640,3087.1,3088.0,3087.1,3087.99,204238.0
1765595700,3088.0,3090.0,3087.99,3089.47,984424.0
1765595760,3089.47,3090.0,3088.95,3090.0,583574.0
1765595820,3089.99,3090.8,3089.86,3090.38,426386.0
1765595880,3090.79,3091.2,3088.59,3089.06,471894.0
1765595940,3089.06,3089.06,3087.94,3088.96,236534.0
1765596000,3088.96,3089.18,3088.82,3089.12,171994.0
1765596060,3089.13,3089.68,3088.46,3089.67,320700.0
1765596120,3089.68,3090.58,3089.67,3090.58,343890.0
1765596180,3090.76,3090.76,3089.41,3089.42,653670.0
1765596240,3089.42,3090.33,3089.41,3090.32,202726.0
1765596300,3090.32,3090.32,3088.56,3088.91,287554.0
1765596360,3088.91,3089.05,3088.48,3088.62,200008.0
1765596420,3088.62,3088.88,3088.5,3088.5,114398.0
1765596480,3088.51,3089.41,3088.5,3088.75,168038.0
1765596540,3088.75,3088.76,3088.6,3088.6,109310.0
1765596600,3088.61,3088.63,3086.97,3087.63,594538.0
1765596660,3087.63,3088.51,3087.63,3088.21,175388.0
1765596720,3088.2,3089.2,3087.02,3087.03,211192.0
1765596780,3087.02,3088.86,3087.02,3088.39,131718.0
1765596840,3088.39,3088.65,3087.46,3088.64,153418.0
1765596900,3088.64,3088.97,3088.64,3088.96,153228.0
1765596960,3088.97,3089.4,3087.84,3088.28,530990.0
1765597020,3088.27,3091.72,3088.27,3090.07,1857526.0
1765597080,3090.07,3090.49,3090.02,3090.44,263596.0
1765597140,3090.44,3090.66,3089.88,3090.66,573056.0
1765597200,3090.65,3091.55,3090.28,3091.54,211420.0
1765597260,3091.54,3091.54,3090.36,3090.36,194008.0
1765597320,3090.37,3090.9,3089.66,3090.53,150430.0
1765597380,3090.52,3090.53,3089.25,3090.4,201260.0
1765597440,3090.41,3090.6,3089.99,3090.04,259672.0
1765597500,3090.04,3091.2,3089.96,3090.28,599652.0
1765597560,3090.27,3090.28,3090.01,3090.2,148478.0
1765597620,3090.2,3090.2,3089.41,3089.41,86222.0
1765597680,3089.42,3089.42,3088.68,3088.68,98902.0
1765597740,3088.68,3089.0,3088.59,3088.99,129744.0
1765597800,3089.0,3089.5,3088.72,3089.5,79194.0
1765597860,3089.49,3089.5,3088.99,3088.99,78066.0
1765597920,3089.0,3089.0,3088.36,3088.37,155186.0
1765597980,3088.37,3088.37,3087.95,3087.95,190700.0
1765598040,3087.95,3088.45,3087.95,3088.32,166852.0
1765598100,3088.33,3088.33,3087.58,3087.9,93254.0
1765598160,3087.9,3088.32,3087.58,3087.59,80172.0
1765598220,3087.58,3087.78,3087.5,3087.77,476662.0
1765598280,3087.77,3087.87,3087.77,3087.86,62170.0
1765598340,3087.86,3088.46,3087.85,3088.46,85702.0
1765598400,3088.46,3089.01,3088.45,3088.6,151640.0
1765598460,3088.6,3088.61,3087.59,3087.6,130232.0
1765598520,3087.86,3088.4,3087.85,3088.39,122094.0
1765598580,3088.39,3088.4,3088.13,3088.13,131438.0
1765598640,3088.14,3088.14,3087.06,3087.06,564720.0
1765598700,3087.06,3089.15,3087.06,3087.81,196158.0
1765598760,3087.8,3087.81,3087.0,3087.32,267666.0
1765598820,3087.31,3087.99,3087.31,3087.98,83086.0
1765598880,3087.82,3088.34,3087.78,3088.11,207338.0
1765598940,3088.02,3088.33,3087.57,3087.57,100680.0
1765599000,3087.58,3087.76,3087.57,3087.75,74860.0
1765599060,3087.75,3087.88,3087.11,3087.11,502660.0
1765599120,3087.11,3087.12,3086.81,3086.93,272526.0
1765599180,3086.92,3087.58,3086.92,3087.58,139668.0
1765599240,3087.57,3088.12,3087.57,3087.67,181092.0
1765599300,3087.68,3088.33,3087.67,3088.32,83198.0
1765599360,3088.32,3088.33,3086.87,3086.87,329864.0
1765599420,3086.87,3088.25,3086.87,3088.25,139252.0
1765599480,3088.25,3088.83,3086.27,3086.42,700884.0
1765599540,3086.42,3087.2,3086.41,3087.11,42014.0
1765599600,3087.11,3089.04,3086.59,3089.04,670484.0
1765599660,3089.04,3089.16,3087.39,3087.4,299564.0
1765599720,3087.39,3088.3,3087.39,3088.3,223030.0
1765599780,3088.29,3088.73,3088.29,3088.59,567374.0
1765599840,3088.59,3089.15,3088.59,3089.15,89308.0
1765599900,3089.15,3090.0,3089.15,3090.0,173734.0
1765599960,3090.0,3090.0,3089.2,3089.21,164560.0
1765600020,3089.21,3089.89,3088.82,3089.88,209094.0
1765600080,3089.71,3089.71,3088.77,3088.77,113624.0
1765600140,3088.57,3088.57,3086.39,3086.61,633522.0
1765600200,3086.61,3087.16,3086.09,3086.09,155494.0
1765600260,3086.09,3086.1,3085.6,3085.61,354108.0
1765600320,3085.6,3085.6,3084.26,3084.8,308640.0
1765600380,3084.79,3085.62,3084.77,3085.62,104902.0
1765600440,3085.62,3086.84,3085.1,3086.83,205430.0
1765600500,3086.83,3087.94,3086.83,3087.93,143178.0
1765600560,3087.94,3087.94,3087.05,3087.51,220694.0
1765600620,3087.51,3089.12,3087.12,3088.66,307588.0
1765600680,3088.66,3090.46,3088.65,3090.46,400100.0
1765600740,3090.46,3090.46,3089.8,3089.8,280376.0
1765600800,3089.81,3090.0,3089.28,3089.99,137642.0
1765600860,3089.99,3089.99,3088.53,3088.92,237040.0
1765600920,3088.92,3089.95,3088.55,3089.58,173166.0
1765600980,3089.57,3089.58,3089.15,3089.15,76956.0
1765601040,3089.16,3089.5,3089.14,3089.25,185394.0
1765601100,3089.25,3089.28,3089.06,3089.28,102350.0
1765601160,3089.28,3090.0,3089.27,3090.0,873390.0
1765601220,3090.0,3090.6,3089.89,3090.12,504572.0
1765601280,3090.12,3090.12,3090.0,3090.0,116240.0
1765601340,3090.0,3090.18,3090.0,3090.17,120986.0
1765601400,3090.18,3090.19,3089.76,3090.17,180056.0
1765601460,3090.17,3090.17,3088.72,3088.72,150730.0
1765601520,3088.73,3090.08,3088.73,3090.0,203306.0
1765601580,3090.0,3090.18,3089.99,3090.16,105724.0
1765601640,3090.16,3090.35,3090.09,3090.2,331932.0
1765601700,3090.19,3090.19,3088.77,3088.77,122318.0
1765601760,3088.78,3088.94,3088.77,3088.93,53558.0
1765601820,3089.0,3089.0,3087.86,3087.99,539644.0
1765601880,3087.99,3089.44,3087.99,3089.44,92150.0
1765601940,3089.45,3089.6,3087.81,3088.36,261664.0
1765602000,3088.36,3090.24,3087.62,3089.53,1474102.0
1765602060,3089.53,3089.53,3089.22,3089.31,75590.0
1765602120,3089.32,3089.5,3089.3,3089.31,82804.0
1765602180,3089.3,3089.31,3088.9,3088.9,73506.0
1765602240,3088.9,3089.48,3088.9,3089.47,68008.0
1765602300,3089.47,3089.48,3088.92,3088.92,182610.0
1765602360,3088.92,3088.92,3088.75,3088.8,68296.0
1765602420,3088.75,3089.17,3088.71,3088.93,181796.0
1765602480,3088.94,3089.64,3088.62,3088.63,134954.0
1765602540,3088.62,3089.06,3088.62,3088.62,271196.0
1765602600,3088.62,3089.03,3087.64,3088.83,777256.0
1765602660,3088.84,3088.84,3088.21,3088.22,98428.0
1765602720,3088.23,3088.66,3088.22,3088.66,51206.0
1765602780,3088.66,3088.66,3088.44,3088.51,65178.0
1765602840,3088.51,3088.51,3088.19,3088.48,227992.0
1765602900,3088.49,3088.73,3088.47,3088.72,95110.0
1765602960,3088.72,3089.0,3088.72,3088.89,103978.0
1765603020,3088.89,3088.89,3088.48,3088.48,392942.0
1765603080,3088.48,3088.48,3088.25,3088.26,170462.0
1765603140,3088.26,3088.26,3087.14,3087.14,750798.0
1765603200,3087.15,3087.15,3086.25,3086.33,1049070.0
1765603260,3086.33,3087.17,3086.29,3087.16,120520.0
1765603320,3087.17,3087.32,3087.16,3087.31,138406.0
1765603380,3087.3,3087.36,3087.16,3087.36,146992.0
1765603440,3087.35,3087.91,3087.35,3087.79,187520.0
1765603500,3087.79,3087.79,3087.09,3087.1,151282.0
1765603560,3087.1,3087.48,3087.09,3087.19,184674.0
1765603620,3087.2,3087.21,3087.19,3087.21,96774.0
1765603680,3087.2,3088.17,3087.2,3087.95,737808.0
1765603740,3087.95,3087.95,3087.8,3087.8,442070.0
1765603800,3087.8,3087.81,3087.25,3087.25,79192.0
1765603860,3087.26,3087.58,3087.25,3087.48,253862.0
1765603920,3087.47,3087.48,3086.64,3086.64,186980.0
1765603980,3086.64,3086.81,3086.64,3086.81,128906.0
1765604040,3086.81,3086.81,3086.58,3086.58,128862.0
1765604100,3086.58,3086.92,3086.08,3086.36,295962.0
1765604160,3086.36,3086.37,3086.0,3086.0,178340.0
1765604220,3086.0,3086.87,3085.83,3086.36,511002.0
1765604280,3086.36,3086.86,3086.35,3086.76,183598.0
1765604340,3086.76,3086.77,3086.21,3086.21,86480.0
1765604400,3086.21,3086.37,3085.89,3085.99,175742.0
1765604460,3085.99,3086.0,3084.02,3085.49,482512.0
1765604520,3085.47,3085.48,3083.68,3084.91,1326398.0
1765604580,3084.91,3085.43,3083.04,3083.8,865658.0
1765604640,3083.81,3085.36,3083.8,3085.35,324402.0
1765604700,3085.36,3085.36,3083.16,3084.56,505682.0
1765604760,3084.56,3086.35,3084.56,3086.13,300394.0
1765604820,3086.13,3086.25,3085.83,3086.24,176518.0
1765604880,3086.24,3086.25,3085.77,3085.77,182484.0
1765604940,3085.78,3086.72,3085.77,3086.7,68410.0
1765605000,3086.71,3086.71,3086.32,3086.32,111854.0
1765605060,3086.32,3086.65,3086.07,3086.08,162160.0
1765605120,3086.08,3086.08,3085.13,3085.15,429040.0
1765605180,3085.14,3085.61,3085.14,3085.42,107246.0
1765605240,3085.42,3086.25,3085.42,3086.13,125496.0
1765605300,3086.12,3086.8,3086.12,3086.79,109856.0
1765605360,3086.79,3087.73,3086.79,3087.73,104504.0
1765605420,3087.73,3088.0,3087.6,3087.91,265382.0
1765605480,3087.91,3087.91,3087.67,3087.67,52236.0
1765605540,3087.67,3087.91,3087.67,3087.9,145246.0
1765605600,3087.91,3087.91,3086.77,3087.23,181826.0
1765605660,3087.24,3087.91,3087.23,3087.9,48348.0
1765605720,3087.91,3087.91,3087.13,3087.56,168750.0
1765605780,3087.56,3087.57,3086.0,3086.38,116360.0
1765605840,3086.39,3086.86,3086.37,3086.86,96942.0
1765605900,3086.86,3087.21,3086.73,3087.19,214008.0
1765605960,3087.2,3087.84,3087.19,3087.38,97858.0
1765606020,3087.37,3087.38,3086.14,3086.14,427410.0
1765606080,3086.14,3086.14,3085.18,3085.6,444308.0
1765606140,3085.6,3085.97,3085.37,3085.7,231526.0
1765606200,3085.7,3085.99,3085.44,3085.64,55156.0
1765606260,3085.64,3086.0,3085.64,3086.0,44732.0
1765606320,3086.0,3086.0,3084.88,3085.07,105024.0
1765606380,3085.07,3085.16,3085.06,3085.15,208170.0
1765606440,3085.16,3086.0,3085.15,3085.92,195242.0
1765606500,3085.92,3085.92,3085.19,3085.2,151482.0
1765606560,3085.21,3086.38,3085.2,3086.38,63226.0
1765606620,3086.37,3086.38,3085.7,3085.71,65132.0
1765606680,3085.7,3085.71,3084.5,3084.5,145316.0
1765606740,3084.5,3084.77,3083.91,3084.66,246468.0
1765606800,3084.66,3085.19,3084.65,3085.14,155914.0
1765606860,3085.14,3085.14,3084.64,3084.65,61656.0
1765606920,3084.65,3084.81,3083.89,3083.91,198208.0
1765606980,3083.9,3084.31,3082.99,3083.69,990026.0
1765607040,3083.91,3084.43,3083.84,3084.43,186322.0
1765607100,3084.43,3084.66,3084.42,3084.66,81626.0
1765607160,3084.66,3085.0,3084.2,3084.56,128174.0
1765607220,3084.83,3084.83,3084.31,3084.72,94590.0
1765607280,3084.72,3084.72,3084.6,3084.61,50378.0
1765607340,3084.61,3084.61,3084.59,3084.61,36664.0
1765607400,3084.6,3085.04,3084.26,3084.58,136144.0
1765607460,3084.59,3085.71,3084.58,3085.71,91402.0
1765607520,3085.71,3085.71,3085.21,3085.22,77880.0
1765607580,3085.22,3085.24,3085.21,3085.23,66040.0
1765607640,3085.23,3085.24,3085.2,3085.2,24934.0
1765607700,3085.2,3086.0,3085.2,3086.0,537504.0
1765607760,3086.0,3086.0,3085.86,3085.86,139904.0
1765607820,3085.86,3085.87,3085.8,3085.81,121222.0
1765607880,3085.8,3086.0,3085.8,3086.0,106908.0
1765607940,3086.0,3087.37,3086.0,3087.36,204830.0
1765608000,3087.37,3088.0,3087.36,3088.0,198378.0
1765608060,3087.99,3089.0,3087.99,3088.57,553844.0
1765608120,3088.57,3091.0,3088.56,3089.02,1941918.0
1765608180,3089.01,3089.02,3088.57,3088.6,754330.0
1765608240,3088.59,3088.6,3088.18,3088.19,147860.0
1765608300,3088.4,3089.0,3088.39,3088.88,605132.0
1765608360,3088.87,3089.1,3088.47,3089.09,259832.0
1765608420,3089.09,3089.57,3089.09,3089.56,106702.0
1765608480,3089.56,3089.85,3089.37,3089.84,150650.0
1765608540,3089.84,3089.85,3089.38,3089.38,256504.0
1765608600,3089.39,3093.61,3088.88,3092.15,4102822.0
1765608660,3092.16,3093.8,3092.15,3092.61,1001680.0
1765608720,3092.6,3092.61,3092.3,3092.32,367408.0
1765608780,3092.32,3092.46,3091.53,3092.18,797726.0
1765608840,3092.18,3094.15,3091.53,3093.0,1304772.0
1765608900,3093.0,3093.01,3092.4,3092.5,333498.0
1765608960,3092.49,3092.5,3092.2,3092.29,161874.0
1765609020,3092.29,3092.3,3092.29,3092.3,116570.0
1765609080,3092.3,3092.3,3092.28,3092.28,209062.0
1765609140,3092.28,3092.28,3091.53,3092.15,339180.0
1765609200,3092.16,3092.81,3091.53,3091.53,481096.0
1765609260,3091.54,3092.77,3091.54,3092.31,459474.0
1765609320,3092.3,3092.5,3091.53,3092.14,645652.0
1765609380,3092.14,3092.18,3091.29,3092.15,357978.0
1765609440,3092.15,3092.35,3092.14,3092.35,345280.0
1765609500,3092.34,3092.35,3092.33,3092.35,310120.0
1765609560,3092.35,3093.0,3092.33,3092.34,439492.0
1765609620,3092.33,3092.78,3091.53,3092.15,222986.0
1765609680,3092.15,3092.76,3092.14,3092.15,159736.0
1765609740,3092.16,3093.12,3091.53,3092.15,526118.0
1765609800,3092.15,3092.16,3091.53,3092.15,188040.0
1765609860,3092.14,3092.78,3091.53,3092.15,391616.0
1765609920,3092.15,3092.76,3091.53,3092.15,620124.0
1765609980,3092.15,3092.16,3092.14,3092.15,143880.0
1765610040,3092.14,3092.2,3088.68,3088.99,6488232.0
1765610100,3089.0,3089.39,3088.28,3088.88,561444.0
1765610160,3088.89,3090.03,3088.88,3089.7,368146.0
1765610220,3089.7,3091.86,3089.7,3091.8,553906.0
1765610280,3091.8,3093.08,3091.71,3093.08,619380.0
1765610340,3093.08,3093.08,3092.5,3092.5,158612.0
1765610400,3092.5,3093.93,3092.5,3093.51,701124.0
1765610460,3093.51,3093.52,3089.13,3090.69,2498042.0
1765610520,3090.69,3092.35,3090.69,3092.35,233930.0
1765610580,3092.34,3092.35,3091.83,3092.13,475986.0
1765610640,3092.13,3093.08,3092.13,3092.8,202900.0
1765610700,3092.81,3093.38,3092.56,3092.56,753720.0
1765610760,3092.57,3093.12,3092.56,3092.77,195252.0
1765610820,3092.77,3092.92,3092.56,3092.91,266304.0
1765610880,3092.92,3093.05,3092.32,3092.32,657498.0
1765610940,3092.32,3092.33,3091.84,3091.94,84228.0
1765611000,3091.95,3092.31,3091.94,3092.22,150662.0
1765611060,3092.23,3093.33,3091.88,3092.83,403136.0
1765611120,3092.82,3093.0,3092.82,3092.86,251966.0
1765611180,3092.86,3093.13,3092.83,3092.83,147740.0
1765611240,3092.83,3092.83,3091.83,3091.84,413612.0
1765611300,3091.84,3092.0,3091.83,3092.0,448534.0
1765611360,3092.0,3092.07,3091.99,3092.0,102534.0
1765611420,3092.0,3092.19,3091.99,3092.19,254044.0
1765611480,3092.27,3093.0,3092.03,3092.3,142676.0
1765611540,3092.29,3092.3,3092.05,3092.06,72380.0
1765611600,3092.06,3092.24,3092.03,3092.23,135572.0
1765611660,3092.23,3092.3,3092.14,3092.15,602350.0
1765611720,3092.14,3092.65,3092.11,3092.12,484556.0
1765611780,3092.11,3093.0,3092.11,3093.0,395932.0
1765611840,3093.0,3093.15,3092.7,3092.71,183362.0
1765611900,3092.71,3092.71,3091.83,3091.83,174804.0
1765611960,3091.83,3091.84,3091.83,3091.84,135764.0
1765612020,3091.84,3091.85,3091.83,3091.85,392248.0
1765612080,3091.84,3092.04,3091.84,3092.03,148974.0
1765612140,3092.03,3092.09,3091.87,3091.87,207538.0
1765612200,3091.87,3092.05,3091.87,3092.04,154494.0
1765612260,3092.04,3093.06,3092.04,3092.58,329240.0
1765612320,3092.58,3092.63,3092.58,3092.63,113944.0
1765612380,3092.63,3093.48,3092.63,3093.47,220342.0
1765612440,3093.47,3093.77,3093.22,3093.22,465312.0
1765612500,3093.22,3093.24,3093.22,3093.23,154774.0
1765612560,3093.24,3093.59,3093.23,3093.59,132122.0
1765612620,3093.59,3093.77,3093.27,3093.27,282994.0
1765612680,3093.28,3093.46,3093.01,3093.02,272958.0
1765612740,3093.02,3093.2,3092.58,3093.19,236564.0
1765612800,3093.19,3094.06,3093.19,3094.05,220990.0
1765612860,3094.06,3094.66,3094.04,3094.04,358818.0
1765612920,3094.04,3094.4,3093.33,3093.34,670266.0
1765612980,3093.21,3093.76,3093.1,3093.11,407304.0
1765613040,3093.11,3093.86,3093.1,3093.86,357606.0
1765613100,3093.86,3094.05,3093.1,3093.1,239508.0
1765613160,3093.1,3094.05,3093.1,3093.5,194372.0
1765613220,3093.51,3093.51,3093.0,3093.0,277734.0
1765613280,3093.0,3093.8,3093.0,3093.8,195158.0
1765613340,3093.8,3093.8,3093.32,3093.45,126244.0
1765613400,3093.45,3093.74,3093.02,3093.72,199534.0
1765613460,3093.73,3093.78,3093.72,3093.77,81742.0
1765613520,3093.77,3094.0,3093.77,3093.99,303372.0
1765613580,3094.0,3094.03,3093.73,3093.99,154994.0
1765613640,3093.99,3096.43,3090.91,3095.01,4521104.0
1765613700,3096.99,3103.38,3095.41,3103.38,8320606.0
1765613760,3103.95,3112.59,3102.88,3109.01,8983354.0
1765613820,3109.01,3112.53,3109.01,3109.7,2781736.0
1765613880,3109.99,3111.56,3108.79,3111.14,1748206.0
1765613940,3111.53,3112.54,3110.01,3111.94,1655670.0
1765614000,3111.61,3119.24,3111.61,3117.91,5290822.0
1765614060,3117.97,3122.32,3117.91,3118.33,10149734.0
1765614120,3118.32,3127.95,3118.32,3127.95,4447554.0
1765614180,3128.0,3131.63,3120.0,3120.0,8046656.0
1765614240,3119.2,3122.36,3118.09,3119.1,2428356.0
1765614300,3119.25,3122.55,3119.11,3122.06,1454836.0
1765614360,3122.06,3123.69,3120.61,3122.05,1812498.0
1765614420,3122.27,3125.11,3120.54,3124.75,2371426.0
1765614480,3124.75,3124.75,3121.0,3121.0,2003952.0
1765614540,3120.71,3121.91,3119.47,3121.91,1658244.0
1765614600,3121.91,3123.37,3121.51,3123.37,1218980.0
1765614660,3123.36,3123.49,3118.01,3118.3,3468420.0
1765614720,3118.39,3119.0,3116.88,3116.96,3577966.0
1765614780,3117.02,3117.79,3115.95,3117.49,2895384.0
1765614840,3117.66,3119.9,3117.65,3119.85,2624916.0
1765614900,3119.84,3119.94,3115.66,3116.07,1728568.0
1765614960,3116.23,3116.94,3115.41,3115.41,1592632.0
1765615020,3115.41,3116.87,3112.04,3113.4,3380398.0
1765615080,3114.27,3116.13,3113.9,3115.46,1696624.0
1765615140,3115.46,3117.85,3115.46,3116.18,1145268.0
1765615200,3116.18,3116.34,3113.92,3113.92,1086318.0
1765615260,3113.92,3115.37,3113.66,3114.64,810552.0
1765615320,3114.64,3114.93,3111.97,3112.53,957150.0
1765615380,3112.54,3112.55,3107.46,3109.3,2729700.0
1765615440,3109.3,3111.63,3109.3,3109.85,934384.0
1765615500,3109.86,3112.0,3109.85,3110.92,1265568.0
1765615560,3110.93,3113.3,3110.37,3112.91,531192.0
1765615620,3112.92,3114.39,3112.91,3114.01,530594.0
1765615680,3114.01,3114.77,3114.01,3114.76,675746.0
1765615740,3114.75,3115.84,3114.01,3115.81,613990.0
1765615800,3116.0,3118.3,3115.87,3117.45,1666638.0
1765615860,3117.45,3117.46,3114.2,3115.0,842856.0
1765615920,3115.0,3115.79,3114.99,3115.74,1047770.0
1765615980,3115.74,3116.24,3115.0,3115.69,1088908.0
1765616040,3115.7,3116.07,3114.79,3115.78,358320.0
1765616100,3115.79,3115.8,3114.33,3114.33,275068.0
1765616160,3114.33,3115.0,3113.66,3115.0,356824.0
1765616220,3114.99,3115.14,3113.06,3113.57,264570.0
1765616280,3113.57,3114.0,3113.56,3113.95,205026.0
1765616340,3113.95,3115.0,3113.95,3114.82,269970.0
1765616400,3114.99,3115.59,3114.48,3114.48,814698.0
1765616460,3114.48,3115.19,3114.48,3114.81,409130.0
1765616520,3114.82,3116.24,3114.55,3116.23,615056.0
1765616580,3116.32,3117.31,3115.8,3117.31,549080.0
1765616640,3117.31,3118.2,3116.34,3116.51,869438.0
1765616700,3116.86,3117.18,3116.2,3116.7,301986.0
1765616760,3116.71,3118.43,3116.7,3118.23,1152572.0
1765616820,3118.22,3118.23,3116.76,3117.01,424236.0
1765616880,3117.01,3117.7,3117.0,3117.7,187820.0
1765616940,3117.7,3118.98,3117.69,3118.87,424176.0
1765617000,3118.87,3118.88,3117.32,3117.32,1003302.0
1765617060,3117.33,3118.99,3117.32,3118.98,261618.0
1765617120,3118.85,3119.0,3118.5,3118.99,768998.0
1765617180,3118.99,3121.11,3118.8,3119.15,3638672.0
1765617240,3119.66,3119.66,3117.46,3117.83,655144.0
1765617300,3117.83,3118.05,3114.01,3114.95,963486.0
1765617360,3114.95,3116.24,3114.94,3115.08,232252.0
1765617420,3115.09,3115.67,3114.1,3115.23,346252.0
1765617480,3115.23,3116.61,3115.13,3115.81,330126.0
1765617540,3115.81,3116.08,3115.8,3115.91,530310.0
1765617600,3115.9,3115.91,3113.25,3113.25,668828.0
1765617660,3113.1,3115.16,3113.1,3115.16,372566.0
1765617720,3115.16,3116.0,3112.03,3115.01,2671444.0
1765617780,3115.02,3115.1,3113.89,3114.67,513116.0
1765617840,3114.68,3114.88,3113.64,3114.04,214504.0
1765617900,3113.85,3113.85,3112.29,3112.29,364152.0
1765617960,3112.3,3114.38,3112.29,3113.49,668930.0
1765618020,3113.49,3113.49,3112.05,3112.06,308402.0
1765618080,3112.03,3112.48,3111.74,3111.91,398790.0
1765618140,3111.9,3112.95,3111.9,3112.64,185046.0
1765618200,3112.64,3113.68,3112.31,3113.67,418636.0
1765618260,3113.67,3114.63,3113.67,3114.63,276750.0
1765618320,3114.63,3114.63,3113.2,3113.2,268040.0
1765618380,3113.21,3113.21,3111.55,3112.46,208830.0
1765618440,3112.46,3113.61,3110.87,3111.75,734530.0
1765618500,3111.8,3115.08,3111.8,3114.79,374718.0
1765618560,3114.79,3116.61,3113.49,3113.51,502992.0
1765618620,3113.5,3116.73,3113.5,3116.73,338042.0
1765618680,3116.55,3116.7,3115.81,3116.33,339702.0
1765618740,3116.33,3116.59,3116.23,3116.59,133066.0
1765618800,3116.59,3117.57,3116.28,3116.89,190798.0
1765618860,3116.89,3117.66,3116.24,3117.66,160034.0
1765618920,3117.66,3117.66,3116.27,3116.41,279070.0
1765618980,3116.41,3116.41,3114.81,3115.8,186106.0
1765619040,3115.8,3115.8,3115.1,3115.24,187164.0
1765619100,3115.31,3115.77,3114.47,3115.47,571996.0
1765619160,3115.47,3116.42,3115.47,3116.41,135750.0
1765619220,3116.42,3117.14,3116.19,3116.19,363726.0
1765619280,3116.19,3117.14,3115.12,3117.14,179978.0
1765619340,3117.14,3118.19,3117.13,3118.19,415434.0
1765619400,3118.31,3119.65,3117.63,3119.65,741354.0
1765619460,3119.64,3119.68,3118.15,3118.15,869100.0
1765619520,3118.15,3119.58,3117.89,3119.35,375356.0
1765619580,3119.35,3120.0,3119.12,3119.93,1285396.0
1765619640,3119.93,3119.94,3118.82,3118.83,954114.0
1765619700,3118.95,3118.98,3116.95,3116.95,1123442.0
1765619760,3116.83,3119.29,3115.83,3118.0,1054188.0
1765619820,3118.01,3119.09,3117.35,3118.69,489378.0
1765619880,3118.8,3118.8,3117.17,3117.23,197848.0
1765619940,3117.23,3117.23,3116.51,3116.57,203412.0
1765620000,3116.57,3117.27,3116.2,3117.26,461844.0
1765620060,3117.26,3117.58,3117.0,3117.0,611124.0
1765620120,3117.01,3118.22,3117.0,3118.22,128458.0
1765620180,3118.23,3118.6,3117.51,3118.56,402138.0
1765620240,3118.24,3119.09,3118.24,3118.81,331068.0
1765620300,3118.81,3119.56,3118.74,3119.3,449402.0
1765620360,3119.29,3119.69,3118.64,3119.19,404316.0
1765620420,3119.39,3119.39,3117.19,3117.19,274714.0
1765620480,3117.19,3118.21,3117.19,3118.2,119484.0
1765620540,3118.21,3118.47,3117.62,3117.62,266174.0
1765620600,3117.63,3117.63,3116.99,3117.58,115958.0
1765620660,3117.57,3119.46,3117.46,3117.93,469542.0
1765620720,3117.93,3118.59,3117.64,3118.5,245950.0
1765620780,3118.5,3119.77,3118.49,3119.72,205278.0
1765620840,3119.73,3119.95,3119.4,3119.85,169858.0
1765620900,3120.0,3122.68,3120.0,3122.06,1111452.0
1765620960,3122.05,3122.61,3121.29,3122.6,317208.0
1765621020,3122.6,3123.69,3121.71,3123.15,644950.0
1765621080,3123.14,3126.81,3122.91,3126.54,4063012.0
1765621140,3126.55,3128.78,3126.31,3127.82,2872144.0
1765621200,3128.18,3128.48,3126.49,3128.47,1239116.0
1765621260,3128.48,3130.0,3127.14,3127.34,2615678.0
1765621320,3127.84,3127.94,3124.36,3124.78,1203758.0
1765621380,3124.78,3125.67,3124.56,3124.56,580748.0
1765621440,3125.47,3126.66,3125.46,3126.16,488254.0
1765621500,3126.16,3126.16,3125.66,3126.12,328206.0
1765621560,3126.27,3127.05,3126.27,3126.94,279116.0
1765621620,3126.94,3127.49,3126.79,3127.14,436188.0
1765621680,3127.14,3127.15,3126.5,3127.02,424576.0
1765621740,3127.01,3127.02,3126.8,3126.81,163190.0
1765621800,3126.81,3126.82,3126.1,3126.8,761290.0
1765621860,3126.81,3127.6,3126.56,3127.59,314190.0
1765621920,3127.59,3129.22,3127.59,3128.85,1056510.0
1765621980,3128.85,3129.56,3127.57,3129.02,495450.0
1765622040,3129.02,3129.95,3128.17,3128.3,354458.0
1765622100,3128.3,3129.14,3128.29,3129.12,230182.0
1765622160,3129.13,3129.48,3126.54,3128.23,2821096.0
1765622220,3128.23,3128.23,3125.69,3125.81,752146.0
1765622280,3125.8,3126.46,3124.84,3126.04,730400.0
1765622340,3126.04,3128.0,3126.04,3128.0,654256.0
1765622400,3127.99,3129.19,3127.21,3128.99,559422.0
1765622460,3128.99,3133.98,3128.99,3132.82,3226284.0
1765622520,3132.93,3133.45,3132.38,3133.4,775018.0
1765622580,3133.4,3133.4,3131.08,3131.55,1193682.0
1765622640,3131.55,3131.99,3131.0,3131.31,507320.0
1765622700,3131.31,3131.32,3128.89,3130.0,689412.0
1765622760,3129.99,3130.51,3128.57,3128.67,567850.0
1765622820,3128.68,3130.55,3128.35,3130.54,1126926.0
1765622880,3130.42,3131.17,3130.34,3130.63,703900.0
1765622940,3130.63,3131.0,3130.47,3130.99,225526.0
1765623000,3130.99,3131.3,3130.46,3130.56,292720.0
1765623060,3130.74,3130.74,3130.36,3130.37,193660.0
1765623120,3130.37,3131.66,3129.84,3129.84,257686.0
1765623180,3129.84,3130.0,3127.5,3127.51,617382.0
1765623240,3127.5,3127.51,3122.23,3123.35,2444748.0
1765623300,3123.18,3125.0,3122.69,3125.0,738062.0
1765623360,3125.0,3125.18,3124.44,3124.58,269024.0
1765623420,3124.58,3125.6,3124.57,3125.24,330088.0
1765623480,3125.24,3125.65,3125.12,3125.22,242302.0
1765623540,3125.23,3126.32,3125.22,3126.18,221810.0
1765623600,3126.17,3127.03,3126.05,3126.46,461394.0
1765623660,3126.59,3126.77,3125.12,3125.41,819448.0
1765623720,3125.6,3125.73,3125.11,3125.64,613940.0
1765623780,3125.64,3125.79,3125.0,3125.43,371172.0
1765623840,3125.43,3126.0,3124.64,3125.26,266086.0
1765623900,3125.25,3125.3,3123.01,3123.27,629358.0
1765623960,3123.26,3123.58,3123.13,3123.13,206062.0
1765624020,3123.12,3123.13,3122.18,3122.22,644430.0
1765624080,3122.02,3122.26,3121.54,3121.59,744088.0
1765624140,3121.81,3123.58,3121.3,3123.57,604610.0
1765624200,3123.57,3126.67,3123.57,3126.2,716498.0
1765624260,3126.19,3127.17,3126.19,3126.85,218022.0
1765624320,3126.85,3127.6,3126.46,3126.9,614572.0
1765624380,3126.9,3127.07,3123.64,3123.99,1614072.0
1765624440,3123.99,3124.51,3123.64,3124.42,351588.0
1765624500,3124.43,3124.86,3123.37,3123.69,152692.0
1765624560,3123.69,3124.75,3123.69,3124.68,131260.0
1765624620,3124.68,3125.17,3124.33,3124.55,180486.0
1765624680,3124.55,3125.0,3124.06,3124.97,81408.0
1765624740,3124.96,3125.17,3124.8,3125.16,97144.0
1765624800,3125.15,3125.39,3123.68,3123.69,256288.0
1765624860,3123.68,3124.64,3122.48,3122.57,325254.0
1765624920,3122.57,3123.49,3121.86,3123.48,396884.0
1765624980,3123.83,3123.96,3122.57,3122.82,131128.0
1765625040,3122.82,3123.98,3122.82,3123.39,412084.0
1765625100,3123.79,3124.24,3122.67,3124.23,416892.0
1765625160,3124.23,3124.23,3123.38,3123.49,199684.0
1765625220,3123.49,3123.98,3123.44,3123.62,89242.0
1765625280,3123.62,3123.63,3122.02,3123.14,350230.0
1765625340,3123.14,3123.21,3122.7,3122.82,137328.0
1765625400,3122.83,3123.22,3121.67,3122.76,372160.0
1765625460,3122.76,3122.99,3122.59,3122.9,183836.0
1765625520,3122.9,3122.91,3121.41,3121.41,229058.0
1765625580,3121.41,3122.53,3120.0,3120.01,1688966.0
1765625640,3119.76,3119.77,3118.14,3118.75,1341080.0
1765625700,3118.74,3119.78,3118.65,3119.39,1392280.0
1765625760,3119.39,3119.83,3119.12,3119.12,411310.0
1765625820,3119.12,3119.12,3118.79,3118.85,764552.0
1765625880,3119.08,3119.62,3118.79,3119.62,398646.0
1765625940,3119.62,3120.87,3119.62,3120.71,347442.0
1765626000,3120.7,3120.7,3119.67,3120.09,326724.0
1765626060,3120.09,3120.42,3119.9,3120.07,175568.0
1765626120,3120.06,3120.07,3116.33,3116.79,2199676.0
1765626180,3116.8,3117.59,3116.5,3116.72,1352378.0
1765626240,3116.72,3118.5,3116.34,3117.87,1212744.0
1765626300,3117.87,3117.87,3116.85,3116.96,616788.0
1765626360,3116.96,3116.96,3113.71,3115.51,2790540.0
1765626420,3115.51,3116.99,3115.51,3116.48,659564.0
1765626480,3116.57,3119.97,3116.57,3119.97,1415818.0
1765626540,3119.97,3119.98,3118.58,3119.45,438092.0
1765626600,3119.62,3121.41,3119.61,3120.84,774608.0
1765626660,3120.84,3120.84,3120.02,3120.02,503776.0
1765626720,3120.03,3120.39,3119.9,3120.31,310978.0
1765626780,3120.3,3120.47,3119.6,3120.0,486688.0
1765626840,3119.99,3120.0,3119.48,3119.49,157684.0
1765626900,3119.48,3119.68,3119.29,3119.3,233096.0
1765626960,3119.29,3119.3,3118.47,3118.48,123946.0
1765627020,3118.47,3118.48,3117.79,3118.28,256854.0
1765627080,3118.28,3118.28,3117.93,3117.94,148004.0
1765627140,3117.94,3118.0,3117.51,3118.0,268746.0
1765627200,3118.0,3119.85,3117.96,3119.85,437746.0
1765627260,3119.99,3120.81,3119.99,3120.66,521882.0
1765627320,3120.66,3120.8,3120.0,3120.01,935970.0
1765627380,3120.0,3120.34,3119.4,3120.2,443986.0
1765627440,3120.2,3121.41,3119.74,3121.02,460814.0
1765627500,3121.01,3121.52,3120.62,3121.51,303176.0
1765627560,3121.51,3121.51,3120.88,3121.14,281034.0
1765627620,3121.14,3123.49,3121.0,3122.3,890506.0
1765627680,3122.3,3124.21,3122.3,3123.95,1046184.0
1765627740,3123.96,3123.96,3123.68,3123.68,181214.0
1765627800,3123.68,3125.85,3123.31,3125.84,606122.0
1765627860,3125.85,3125.85,3123.92,3124.1,417088.0
1765627920,3124.1,3124.26,3123.34,3123.52,427178.0
1765627980,3123.53,3123.74,3121.45,3121.46,145970.0
1765628040,3121.44,3122.26,3121.44,3122.11,343418.0
1765628100,3122.11,3122.25,3121.41,3121.81,126284.0
1765628160,3121.8,3122.6,3120.65,3120.65,361868.0
1765628220,3120.59,3120.6,3119.2,3120.41,402126.0
1765628280,3120.41,3121.47,3120.41,3121.32,129694.0
1765628340,3121.33,3122.07,3120.76,3122.07,306380.0
1765628400,3122.06,3122.07,3119.81,3120.02,159230.0
1765628460,3120.02,3120.03,3118.0,3118.01,522870.0
1765628520,3118.25,3118.98,3115.67,3116.45,875856.0
1765628580,3116.45,3117.11,3116.02,3117.02,470736.0
1765628640,3117.04,3117.52,3117.03,3117.33,127706.0
1765628700,3117.33,3117.76,3116.62,3116.69,244390.0
1765628760,3116.68,3117.4,3116.22,3116.22,187802.0
1765628820,3116.08,3116.55,3116.07,3116.53,257664.0
1765628880,3116.21,3116.44,3115.22,3115.23,265060.0
1765628940,3115.33,3115.9,3114.0,3114.0,730134.0
1765629000,3113.99,3118.93,3113.76,3117.05,1682600.0
1765629060,3117.04,3118.1,3115.44,3115.45,621464.0
1765629120,3115.45,3116.78,3115.44,3116.34,326910.0
1765629180,3116.34,3116.34,3114.71,3115.42,394588.0
1765629240,3115.42,3115.42,3114.31,3114.8,828064.0
1765629300,3114.81,3116.15,3114.8,3116.14,157488.0
1765629360,3115.59,3115.59,3115.0,3115.0,136946.0
1765629420,3115.0,3115.38,3115.0,3115.38,341370.0
1765629480,3115.37,3115.38,3114.86,3115.18,187228.0
1765629540,3115.33,3115.34,3114.5,3115.14,152442.0
1765629600,3115.15,3115.62,3115.14,3115.48,181878.0
1765629660,3115.48,3115.8,3113.12,3113.12,171090.0
1765629720,3113.13,3114.55,3111.0,3111.4,1332334.0
1765629780,3111.51,3112.87,3111.26,3111.43,648552.0
1765629840,3111.42,3111.43,3108.22,3109.11,2675666.0
1765629900,3109.0,3110.3,3108.0,3110.14,1660306.0
1765629960,3110.39,3110.39,3108.77,3109.33,1577674.0
1765630020,3109.5,3110.57,3109.39,3109.4,1112634.0
1765630080,3109.67,3111.37,3109.58,3111.37,512372.0
1765630140,3111.36,3111.37,3109.58,3109.59,304832.0
1765630200,3109.62,3111.99,3109.62,3110.69,932270.0
1765630260,3110.7,3111.27,3110.69,3111.0,311286.0
1765630320,3111.0,3111.34,3110.69,3110.71,216300.0
1765630380,3110.72,3111.68,3110.71,3111.67,191098.0
1765630440,3111.68,3111.68,3111.5,3111.51,164356.0
1765630500,3111.51,3111.51,3111.31,3111.35,168176.0
1765630560,3111.35,3113.87,3111.35,3113.23,1065346.0
1765630620,3113.22,3113.87,3113.22,3113.5,263160.0
1765630680,3113.51,3114.31,3113.16,3113.17,176260.0
1765630740,3113.16,3113.95,3113.0,3113.94,184492.0
1765630800,3113.95,3115.99,3113.95,3115.01,1451660.0
1765630860,3115.0,3115.5,3114.88,3115.5,553204.0
1765630920,3115.49,3116.03,3114.01,3114.18,1029828.0
1765630980,3114.18,3114.55,3113.59,3113.6,458144.0
1765631040,3113.6,3114.38,3113.16,3114.35,150848.0
1765631100,3114.35,3115.98,3114.35,3115.97,128928.0
1765631160,3115.97,3118.13,3115.26,3115.49,1620250.0
1765631220,3115.5,3115.5,3113.43,3113.66,212346.0
1765631280,3113.66,3113.66,3110.55,3110.56,1568664.0
1765631340,3110.55,3111.38,3110.55,3111.38,194212.0
1765631400,3111.37,3111.61,3109.59,3109.59,590232.0
1765631460,3109.59,3109.89,3109.58,3109.58,831316.0
1765631520,3109.58,3109.96,3109.17,3109.95,337628.0
1765631580,3109.96,3110.0,3109.58,3109.98,404870.0
1765631640,3109.98,3109.98,3109.61,3109.61,566098.0
1765631700,3109.61,3109.61,3107.34,3107.67,981100.0
1765631760,3107.67,3109.9,3107.67,3109.0,518350.0
1765631820,3108.85,3110.37,3107.17,3107.17,1165788.0
1765631880,3107.15,3108.98,3107.15,3108.87,541446.0
1765631940,3108.88,3109.44,3108.88,3109.44,179896.0
1765632000,3109.44,3111.4,3109.44,3111.39,589976.0
1765632060,3111.4,3112.83,3110.36,3110.47,1154092.0
1765632120,3110.44,3110.65,3108.11,3108.68,492834.0
1765632180,3108.69,3108.69,3102.64,3103.53,4634278.0
1765632240,3103.62,3104.85,3103.43,3104.0,602034.0
1765632300,3103.68,3104.82,3103.43,3104.55,1110634.0
1765632360,3104.45,3104.73,3102.41,3103.1,1173548.0
1765632420,3102.07,3102.64,3101.05,3101.55,2239162.0
1765632480,3101.58,3101.63,3097.58,3100.99,5214536.0
1765632540,3100.99,3100.99,3096.35,3097.04,2809172.0
1765632600,3097.04,3097.04,3093.7,3095.99,3959682.0
1765632660,3095.98,3100.36,3095.98,3100.17,2851342.0
1765632720,3100.18,3103.0,3100.15,3102.3,1536686.0
1765632780,3102.29,3102.71,3102.29,3102.6,461760.0
1765632840,3102.6,3103.99,3102.01,3103.99,729148.0
1765632900,3103.99,3105.19,3103.99,3104.69,1079796.0
1765632960,3104.69,3105.75,3104.01,3104.54,816012.0
1765633020,3104.55,3105.0,3102.6,3102.6,506290.0
1765633080,3102.6,3102.6,3100.16,3101.82,595754.0
1765633140,3101.82,3102.2,3101.29,3101.6,975714.0
1765633200,3101.49,3105.33,3101.42,3105.33,602268.0
1765633260,3105.32,3105.44,3104.0,3104.3,301234.0
1765633320,3104.42,3104.97,3104.41,3104.76,287732.0
1765633380,3104.76,3104.98,3104.3,3104.3,375364.0
1765633440,3104.3,3104.98,3104.0,3104.59,301764.0
1765633500,3104.59,3104.98,3104.04,3104.79,279706.0
1765633560,3104.79,3105.76,3103.82,3104.0,450498.0
1765633620,3104.01,3104.01,3102.6,3103.25,380860.0
1765633680,3103.25,3103.71,3103.09,3103.1,247480.0
1765633740,3103.09,3105.55,3103.09,3105.55,324090.0
1765633800,3105.55,3107.81,3105.54,3107.81,1258392.0
1765633860,3108.02,3108.02,3106.08,3106.12,507834.0
1765633920,3106.23,3108.19,3106.23,3108.15,569908.0
1765633980,3108.15,3108.94,3108.02,3108.21,383088.0
1765634040,3108.21,3108.41,3106.0,3106.0,246604.0
1765634100,3105.88,3107.84,3105.73,3107.83,332572.0
1765634160,3107.83,3107.9,3107.69,3107.71,126424.0
1765634220,3107.71,3108.51,3107.7,3108.37,143874.0
1765634280,3108.37,3108.69,3108.0,3108.07,202120.0
1765634340,3108.08,3108.08,3108.0,3108.0,158056.0
1765634400,3108.0,3111.6,3108.0,3110.12,734458.0
1765634460,3110.12,3110.89,3110.12,3110.7,579792.0
1765634520,3110.7,3110.7,3107.18,3107.19,288972.0
1765634580,3107.19,3107.27,3106.17,3106.33,320222.0
1765634640,3106.32,3107.23,3105.78,3105.78,407990.0
1765634700,3105.79,3106.84,3105.78,3106.84,152924.0
1765634760,3106.84,3107.96,3106.84,3106.96,122322.0
1765634820,3106.96,3106.96,3105.6,3106.35,216454.0
1765634880,3106.36,3107.59,3106.35,3107.59,162354.0
1765634940,3107.58,3107.59,3106.34,3106.35,111848.0
1765635000,3106.35,3112.4,3106.35,3110.6,807604.0
1765635060,3110.32,3110.49,3109.0,3109.59,355296.0
1765635120,3109.6,3110.51,3109.59,3109.72,257998.0
1765635180,3109.73,3112.64,3109.72,3112.49,447148.0
1765635240,3112.49,3114.57,3112.49,3114.43,742992.0
1765635300,3114.21,3114.22,3111.47,3112.64,838862.0
1765635360,3112.64,3113.91,3112.37,3113.91,162438.0
1765635420,3113.91,3114.86,3113.65,3113.65,300548.0
1765635480,3113.41,3113.92,3110.66,3111.0,854136.0
1765635540,3111.0,3111.36,3108.31,3109.58,1749706.0
1765635600,3109.58,3110.58,3108.72,3109.39,396802.0
1765635660,3109.39,3110.38,3109.39,3110.15,250914.0
1765635720,3110.15,3110.68,3107.74,3107.74,238266.0
1765635780,3107.73,3108.13,3103.82,3105.22,1287298.0
1765635840,3105.22,3105.47,3103.6,3103.83,956540.0
1765635900,3103.84,3104.5,3100.36,3100.36,1203448.0
1765635960,3100.21,3101.15,3100.0,3100.33,1032114.0
1765636020,3100.63,3100.87,3095.62,3097.77,3419004.0
1765636080,3097.78,3099.22,3097.22,3098.22,1838900.0
1765636140,3098.22,3099.0,3093.42,3096.06,2517314.0
1765636200,3095.74,3100.75,3095.24,3100.75,2719792.0
1765636260,3100.76,3100.77,3099.01,3099.4,1036904.0
1765636320,3099.4,3101.32,3097.64,3100.39,680758.0
1765636380,3100.5,3100.93,3098.99,3100.12,843606.0
1765636440,3100.55,3102.35,3099.11,3102.34,497032.0
1765636500,3102.34,3104.4,3101.72,3103.36,836944.0
1765636560,3103.35,3103.36,3101.41,3102.55,293952.0
1765636620,3102.54,3103.11,3101.0,3103.11,235146.0
1765636680,3103.1,3103.1,3100.9,3100.99,237660.0
1765636740,3100.99,3108.99,3100.99,3108.99,1849722.0
1765636800,3109.0,3111.14,3107.49,3110.27,2687610.0
1765636860,3110.44,3110.45,3107.98,3108.89,1991190.0
1765636920,3108.89,3109.49,3106.27,3106.65,462768.0
1765636980,3106.66,3107.0,3106.65,3106.82,249672.0
1765637040,3106.83,3107.16,3106.71,3106.88,1147186.0
1765637100,3106.87,3108.42,3106.87,3107.59,415828.0
1765637160,3107.59,3110.99,3107.58,3110.52,273518.0
1765637220,3110.51,3111.2,3110.45,3110.99,362310.0
1765637280,3110.99,3111.2,3108.79,3108.79,302660.0
1765637340,3108.79,3109.76,3108.79,3109.68,268202.0
1765637400,3109.68,3109.84,3109.0,3109.65,213802.0
1765637460,3109.64,3111.12,3109.64,3111.12,160652.0
1765637520,3111.51,3113.6,3110.21,3113.28,1087138.0
1765637580,3113.28,3113.76,3113.09,3113.09,812898.0
1765637640,3113.1,3113.1,3109.8,3110.4,1242460.0
1765637700,3110.4,3112.5,3110.4,3112.05,345650.0
1765637760,3112.05,3113.59,3111.61,3111.61,400954.0
1765637820,3111.62,3112.0,3110.73,3110.78,320298.0
1765637880,3110.78,3111.62,3110.0,3110.25,164410.0
1765637940,3110.46,3110.66,3109.14,3109.43,224594.0
1765638000,3109.43,3112.57,3108.81,3111.21,480570.0
1765638060,3111.12,3111.97,3111.12,3111.58,299862.0
1765638120,3111.58,3113.53,3110.85,3111.89,473748.0
1765638180,3111.89,3113.79,3111.61,3112.99,431274.0
1765638240,3113.0,3118.49,3112.99,3118.49,1223730.0
1765638300,3118.5,3118.51,3113.41,3116.27,1433572.0
1765638360,3116.28,3122.06,3116.27,3121.6,2712164.0
1765638420,3121.59,3122.23,3119.44,3119.44,1618124.0
1765638480,3119.94,3119.94,3116.35,3117.39,1120966.0
1765638540,3117.39,3117.9,3115.21,3115.56,777612.0
1765638600,3115.55,3117.61,3115.55,3117.21,676680.0
1765638660,3117.6,3117.79,3115.05,3115.07,618458.0
1765638720,3115.05,3116.79,3114.51,3116.4,481636.0
1765638780,3116.41,3117.34,3116.4,3116.78,184610.0
1765638840,3116.77,3117.03,3116.49,3116.93,790464.0
1765638900,3116.93,3116.93,3114.82,3115.21,378934.0
1765638960,3115.21,3120.13,3115.2,3120.01,826576.0
1765639020,3119.48,3119.48,3118.1,3119.24,652732.0
1765639080,3119.24,3119.99,3118.37,3118.37,871412.0
1765639140,3118.37,3118.6,3116.91,3117.64,665626.0
1765639200,3117.64,3118.07,3116.01,3116.96,427314.0
1765639260,3116.95,3118.42,3116.65,3118.42,402432.0
1765639320,3118.42,3119.0,3118.17,3118.99,322270.0
1765639380,3118.99,3119.0,3115.69,3115.69,261064.0
1765639440,3116.26,3116.35,3115.19,3115.6,395426.0
1765639500,3115.61,3115.83,3113.43,3113.6,459486.0
1765639560,3113.38,3115.05,3113.13,3115.04,531138.0
1765639620,3115.04,3116.34,3115.04,3116.34,302422.0
1765639680,3116.34,3116.48,3114.96,3115.47,332578.0
1765639740,3115.47,3116.93,3115.36,3116.91,316752.0
1765639800,3116.92,3118.8,3116.22,3118.3,304916.0
1765639860,3118.3,3118.31,3116.08,3116.08,165626.0
1765639920,3115.99,3116.97,3115.68,3116.97,395588.0
1765639980,3116.97,3117.34,3116.38,3117.17,153830.0
1765640040,3117.17,3117.17,3115.23,3115.23,171620.0
1765640100,3115.23,3115.23,3113.34,3113.92,424460.0
1765640160,3113.92,3113.92,3112.79,3113.33,402994.0
1765640220,3113.32,3115.61,3113.32,3115.35,385418.0
1765640280,3115.34,3115.46,3114.52,3114.65,648032.0
1765640340,3114.53,3114.84,3114.33,3114.64,137568.0
1765640400,3114.64,3114.65,3113.67,3113.67,133210.0
1765640460,3113.67,3113.67,3112.24,3112.24,264242.0
1765640520,3112.24,3112.24,3111.07,3111.08,429196.0
1765640580,3111.07,3112.0,3109.99,3111.33,1260362.0
1765640640,3111.23,3111.78,3111.0,3111.66,229234.0
1765640700,3111.65,3111.66,3109.47,3109.48,297914.0
1765640760,3109.47,3109.48,3105.43,3106.94,1305100.0
1765640820,3106.68,3107.34,3103.13,3103.13,1037906.0
1765640880,3103.72,3106.15,3103.7,3105.72,1163934.0
1765640940,3105.71,3106.27,3105.01,3105.36,651970.0
1765641000,3105.36,3106.9,3104.45,3106.25,489518.0
1765641060,3106.25,3108.09,3106.25,3108.08,494058.0
1765641120,3108.08,3108.53,3107.0,3107.94,224134.0
1765641180,3107.95,3109.34,3107.95,3108.34,258754.0
1765641240,3108.35,3109.31,3107.77,3108.4,224376.0
1765641300,3108.4,3109.33,3108.0,3108.42,227960.0
1765641360,3108.42,3109.78,3108.04,3109.25,166474.0
1765641420,3109.25,3109.56,3109.25,3109.56,129276.0
1765641480,3109.56,3109.56,3109.31,3109.31,95766.0
1765641540,3109.31,3110.0,3108.11,3108.11,456954.0
1765641600,3108.11,3110.58,3107.63,3110.58,721736.0
1765641660,3110.59,3111.83,3110.45,3111.83,430494.0
1765641720,3111.83,3112.0,3110.0,3112.0,441668.0
1765641780,3111.99,3114.16,3111.95,3113.65,1422678.0
1765641840,3113.65,3115.0,3113.49,3114.99,1145054.0
1765641900,3114.99,3115.25,3110.0,3110.42,1220652.0
1765641960,3110.17,3112.59,3109.0,3112.58,611356.0
1765642020,3112.58,3113.25,3111.86,3112.88,1021854.0
1765642080,3112.89,3112.89,3109.67,3110.04,483788.0
1765642140,3110.04,3110.99,3109.26,3109.54,383916.0
1765642200,3109.55,3109.87,3107.5,3109.52,520996.0
1765642260,3109.32,3109.52,3108.12,3108.5,115278.0
1765642320,3108.49,3109.3,3108.14,3109.29,427974.0
1765642380,3109.3,3109.3,3108.0,3108.01,572958.0
1765642440,3108.01,3108.16,3107.64,3107.81,161176.0
1765642500,3107.8,3108.0,3105.31,3105.31,687222.0
1765642560,3105.3,3106.5,3104.39,3105.44,822602.0
1765642620,3105.43,3105.99,3104.38,3105.0,711296.0
1765642680,3105.0,3105.0,3103.93,3104.35,479436.0
1765642740,3104.35,3104.5,3103.12,3103.52,445682.0
1765642800,3103.52,3104.3,3103.28,3103.36,998782.0
1765642860,3103.36,3104.65,3103.36,3104.64,241646.0
1765642920,3104.65,3104.65,3101.13,3101.34,1403648.0
1765642980,3101.34,3102.29,3101.33,3101.94,1055744.0
1765643040,3101.93,3102.52,3100.54,3102.41,1323112.0
1765643100,3102.41,3103.38,3102.21,3102.93,728218.0
1765643160,3102.93,3103.1,3102.13,3102.81,381612.0
1765643220,3102.81,3102.82,3102.08,3102.4,257204.0
1765643280,3102.39,3102.73,3102.03,3102.54,179418.0
1765643340,3102.54,3104.27,3102.54,3103.11,626008.0
1765643400,3103.11,3103.58,3101.37,3101.37,324432.0
1765643460,3101.11,3101.61,3100.94,3101.6,347330.0
1765643520,3101.61,3101.61,3100.51,3100.68,222818.0
1765643580,3100.69,3101.3,3099.52,3100.01,1516754.0
1765643640,3100.01,3105.0,3099.39,3104.51,1195272.0
1765643700,3104.19,3104.6,3102.75,3104.4,977808.0
1765643760,3104.4,3106.89,3104.04,3106.46,926240.0
1765643820,3106.47,3106.47,3104.15,3104.42,186824.0
1765643880,3104.43,3104.89,3104.02,3104.02,208016.0
1765643940,3104.02,3104.56,3102.42,3103.48,571966.0
1765644000,3103.48,3104.14,3103.46,3104.05,272902.0
1765644060,3104.05,3104.05,3102.16,3102.42,470216.0
1765644120,3102.42,3103.19,3101.4,3102.56,184292.0
1765644180,3102.56,3103.02,3101.5,3101.51,80924.0
1765644240,3101.51,3101.97,3101.09,3101.86,636024.0
1765644300,3101.85,3103.38,3100.45,3103.35,1097594.0
1765644360,3103.36,3106.25,3103.17,3105.8,703560.0
1765644420,3105.8,3106.47,3104.85,3106.07,544808.0
1765644480,3106.07,3106.55,3104.42,3104.44,298930.0
1765644540,3104.44,3104.89,3104.41,3104.41,122114.0
1765644600,3104.41,3104.89,3103.34,3104.87,162068.0
1765644660,3104.87,3104.87,3103.39,3104.05,125904.0
1765644720,3104.04,3104.43,3103.79,3104.08,79056.0
1765644780,3104.09,3104.31,3104.08,3104.29,124038.0
1765644840,3104.29,3106.18,3104.23,3106.0,120796.0
1765644900,3105.99,3106.0,3104.95,3104.96,110408.0
1765644960,3104.96,3105.29,3104.95,3105.29,141838.0
1765645020,3105.28,3105.29,3102.25,3103.9,458454.0
1765645080,3103.91,3104.43,3103.9,3104.43,88430.0
1765645140,3104.42,3104.45,3104.25,3104.26,88932.0
1765645200,3104.26,3104.45,3103.45,3104.37,145632.0
1765645260,3104.38,3104.38,3103.68,3103.69,110720.0
1765645320,3103.69,3103.7,3103.17,3103.18,308692.0
1765645380,3103.18,3103.68,3101.55,3101.74,224852.0
1765645440,3101.56,3101.56,3099.52,3100.47,991226.0
1765645500,3100.46,3100.91,3100.35,3100.77,292056.0
1765645560,3100.77,3100.77,3098.07,3098.47,895510.0
1765645620,3098.47,3099.07,3098.06,3098.6,449050.0
1765645680,3098.8,3098.99,3097.51,3098.42,751066.0
1765645740,3098.42,3098.43,3097.65,3097.68,292894.0
1765645800,3097.68,3098.0,3096.2,3096.54,1208314.0
1765645860,3096.43,3098.16,3096.43,3098.15,852326.0
1765645920,3098.16,3099.32,3097.92,3099.32,756342.0
1765645980,3099.32,3101.17,3099.0,3100.99,1633474.0
1765646040,3100.99,3100.99,3100.18,3100.34,242020.0
1765646100,3100.34,3103.0,3099.21,3102.01,487080.0
1765646160,3102.0,3102.28,3101.69,3102.15,229694.0
1765646220,3102.15,3102.68,3100.47,3100.76,240616.0
1765646280,3100.75,3101.13,3099.0,3100.01,702724.0
1765646340,3100.01,3100.15,3098.82,3098.82,298176.0
1765646400,3098.82,3100.01,3098.38,3099.98,362796.0
1765646460,3099.99,3100.68,3099.7,3100.68,428494.0
1765646520,3100.68,3100.69,3098.91,3100.0,179108.0
1765646580,3099.99,3100.0,3099.17,3099.17,80404.0
1765646640,3099.18,3099.2,3096.84,3097.78,395820.0
1765646700,3097.79,3098.35,3097.59,3098.13,320016.0
1765646760,3098.13,3098.49,3098.05,3098.06,461090.0
1765646820,3098.05,3098.21,3096.36,3096.37,785884.0
1765646880,3096.37,3096.72,3096.21,3096.72,222912.0
1765646940,3096.72,3096.77,3096.27,3096.6,259474.0
1765647000,3096.6,3097.21,3094.54,3097.21,1791406.0
1765647060,3097.2,3097.62,3096.98,3097.3,483104.0
1765647120,3097.31,3098.08,3097.3,3098.08,124056.0
1765647180,3098.07,3098.1,3095.2,3095.59,297596.0
1765647240,3095.59,3096.93,3095.59,3096.92,208690.0
1765647300,3096.92,3098.45,3096.92,3098.45,254110.0
1765647360,3098.46,3099.16,3098.46,3098.49,314398.0
1765647420,3098.48,3099.31,3098.48,3099.03,214336.0
1765647480,3099.04,3099.04,3098.11,3098.75,123380.0
1765647540,3098.76,3100.88,3098.75,3100.88,200530.0
1765647600,3100.87,3103.43,3099.71,3102.63,565056.0
1765647660,3102.41,3102.97,3101.99,3102.75,463646.0
1765647720,3102.75,3102.76,3102.05,3102.25,151776.0
1765647780,3102.25,3102.36,3102.12,3102.13,135176.0
1765647840,3102.14,3102.14,3101.44,3101.45,309708.0
1765647900,3101.46,3102.0,3100.6,3102.0,734310.0
1765647960,3101.99,3102.15,3100.09,3100.28,404218.0
1765648020,3100.19,3100.48,3100.0,3100.27,105936.0
1765648080,3100.27,3101.0,3099.46,3100.27,120970.0
1765648140,3100.26,3100.27,3099.16,3099.6,613870.0
1765648200,3099.61,3099.67,3099.33,3099.52,124778.0
1765648260,3099.52,3100.23,3099.52,3100.23,156558.0
1765648320,3100.22,3100.55,3100.22,3100.55,78300.0
1765648380,3100.61,3100.94,3100.6,3100.9,468690.0
1765648440,3100.91,3100.91,3097.02,3097.1,2210206.0
1765648500,3097.1,3099.43,3097.1,3099.42,711790.0
1765648560,3099.42,3099.43,3098.66,3098.81,359564.0
1765648620,3098.8,3099.76,3098.8,3099.73,241234.0
1765648680,3099.73,3099.74,3099.09,3099.09,34418.0
1765648740,3099.09,3099.93,3099.09,3099.57,47146.0
1765648800,3099.56,3101.31,3099.09,3100.01,306204.0
1765648860,3100.01,3102.0,3100.0,3101.68,193130.0
1765648920,3101.69,3101.69,3101.05,3101.67,75770.0
1765648980,3101.67,3101.83,3101.06,3101.62,88018.0
1765649040,3101.6,3101.61,3101.36,3101.36,56296.0
1765649100,3101.37,3103.86,3101.1,3103.86,654384.0
1765649160,3103.86,3105.5,3103.86,3104.72,746496.0
1765649220,3104.72,3105.58,3104.04,3105.57,283480.0
1765649280,3105.81,3109.32,3105.81,3109.31,972618.0
1765649340,3108.92,3108.92,3105.47,3105.48,546636.0
1765649400,3105.47,3107.08,3105.18,3107.07,835450.0
1765649460,3107.07,3107.08,3106.49,3106.57,280714.0
1765649520,3106.57,3106.58,3106.26,3106.32,118468.0
1765649580,3106.32,3106.58,3106.0,3106.18,74490.0
1765649640,3106.19,3109.58,3106.19,3108.58,676186.0
1765649700,3108.6,3109.73,3106.52,3107.14,424930.0
1765649760,3107.13,3107.53,3106.44,3106.44,305254.0
1765649820,3106.44,3106.44,3105.38,3105.97,324532.0
1765649880,3105.97,3106.46,3105.74,3105.74,80952.0
1765649940,3105.75,3106.38,3105.65,3106.37,99134.0
1765650000,3106.37,3106.47,3106.1,3106.26,101322.0
1765650060,3106.26,3108.86,3105.2,3106.4,2172412.0
1765650120,3106.4,3107.23,3105.07,3105.07,267486.0
1765650180,3105.08,3105.99,3105.07,3105.72,70528.0
1765650240,3105.73,3106.0,3105.73,3106.0,73802.0
1765650300,3105.99,3106.9,3105.99,3106.73,151556.0
1765650360,3106.73,3106.99,3106.56,3106.99,50714.0
1765650420,3106.99,3107.2,3105.51,3106.01,970798.0
1765650480,3106.02,3106.02,3105.23,3105.55,464462.0
1765650540,3105.61,3106.05,3105.2,3105.2,57692.0
1765650600,3105.21,3105.21,3103.78,3104.8,244628.0
1765650660,3105.1,3105.8,3104.62,3105.79,128376.0
1765650720,3105.8,3106.44,3105.56,3106.13,101812.0
1765650780,3106.12,3106.39,3104.43,3104.58,81642.0
1765650840,3104.58,3104.58,3103.83,3104.43,91590.0
1765650900,3104.42,3105.35,3104.1,3105.35,41588.0
1765650960,3105.35,3106.39,3105.35,3105.9,140194.0
1765651020,3105.9,3106.3,3105.84,3106.3,96686.0
1765651080,3106.3,3107.82,3105.91,3107.39,261858.0
1765651140,3107.38,3107.39,3105.71,3105.92,131584.0
1765651200,3105.92,3106.71,3105.92,3106.55,56040.0
1765651260,3106.55,3107.0,3106.55,3106.81,66002.0
1765651320,3106.56,3106.62,3104.57,3104.58,417730.0
1765651380,3104.58,3105.24,3104.57,3105.24,81004.0
1765651440,3105.23,3106.05,3105.23,3106.05,37840.0
1765651500,3106.04,3106.05,3105.54,3105.55,65748.0
1765651560,3105.54,3105.55,3104.85,3105.21,39836.0
1765651620,3105.21,3105.85,3105.2,3105.85,92564.0
1765651680,3105.85,3105.85,3102.48,3102.8,485790.0
1765651740,3102.8,3103.34,3102.46,3102.6,88288.0
1765651800,3102.6,3102.99,3102.35,3102.71,60902.0
1765651860,3102.7,3103.17,3102.01,3102.01,173138.0
1765651920,3102.01,3102.57,3102.01,3102.57,137150.0
1765651980,3102.57,3102.57,3100.15,3100.15,271030.0
1765652040,3100.15,3101.11,3100.15,3101.03,249610.0
1765652100,3101.03,3101.04,3100.13,3100.14,220520.0
1765652160,3100.14,3100.15,3098.69,3098.69,394640.0
1765652220,3098.69,3099.17,3097.75,3098.1,289938.0
1765652280,3098.09,3099.22,3098.09,3098.99,189700.0
1765652340,3098.99,3100.93,3098.99,3100.42,167882.0
1765652400,3100.43,3100.96,3100.17,3100.72,109044.0
1765652460,3100.72,3101.54,3100.0,3100.15,321192.0
1765652520,3100.14,3100.24,3099.17,3100.0,153578.0
1765652580,3099.99,3100.3,3099.99,3100.3,43838.0
1765652640,3100.29,3100.48,3100.29,3100.36,65720.0
1765652700,3100.36,3100.36,3099.75,3100.01,80688.0
1765652760,3100.0,3101.95,3099.94,3101.95,328898.0
1765652820,3101.94,3102.33,3101.07,3101.98,401924.0
1765652880,3101.99,3101.99,3101.47,3101.72,49298.0
1765652940,3101.73,3102.19,3101.72,3102.19,95920.0
1765653000,3102.18,3103.95,3101.92,3103.42,168408.0
1765653060,3103.42,3103.42,3102.63,3103.11,64392.0
1765653120,3103.11,3104.37,3103.1,3103.97,121994.0
1765653180,3103.97,3104.63,3103.96,3104.63,100012.0
1765653240,3104.63,3105.44,3104.53,3104.63,156498.0
1765653300,3104.64,3104.64,3104.36,3104.37,52038.0
1765653360,3104.36,3104.91,3104.04,3104.61,331022.0
1765653420,3104.62,3104.62,3103.3,3103.31,133920.0
1765653480,3103.31,3103.31,3103.2,3103.2,51962.0
1765653540,3103.21,3104.4,3103.2,3104.05,105102.0
1765653600,3104.04,3104.05,3103.53,3103.99,59854.0
1765653660,3104.0,3105.0,3103.79,3104.43,55432.0
1765653720,3104.43,3105.41,3104.32,3105.39,152704.0
1765653780,3105.4,3106.07,3105.07,3105.08,188546.0
1765653840,3105.08,3105.31,3105.07,3105.31,59194.0
1765653900,3105.31,3105.44,3105.08,3105.08,56866.0
1765653960,3105.08,3105.09,3104.54,3104.55,167370.0
1765654020,3104.55,3104.55,3103.3,3103.3,65396.0
1765654080,3103.31,3103.74,3102.64,3102.64,102604.0
1765654140,3102.64,3102.96,3102.64,3102.95,92166.0
1765654200,3102.95,3103.52,3102.87,3103.51,46912.0
1765654260,3103.51,3104.31,3103.51,3104.2,81646.0
1765654320,3104.2,3106.25,3104.06,3106.25,167368.0
1765654380,3106.25,3108.08,3106.25,3108.07,634002.0
1765654440,3108.08,3108.08,3106.64,3107.12,320002.0
1765654500,3107.12,3107.51,3106.2,3107.51,298044.0
1765654560,3107.5,3107.55,3106.86,3107.2,153242.0
1765654620,3107.19,3107.99,3107.19,3107.5,188004.0
1765654680,3107.49,3108.45,3107.49,3108.25,181654.0
1765654740,3108.25,3108.36,3107.49,3107.94,101560.0
1765654800,3107.94,3109.39,3107.94,3108.11,874628.0
1765654860,3108.12,3108.82,3108.03,3108.04,446320.0
1765654920,3108.04,3108.86,3107.73,3108.85,379086.0
1765654980,3108.85,3109.28,3108.53,3108.81,196930.0
1765655040,3108.81,3109.83,3108.81,3109.22,322084.0
1765655100,3109.22,3109.22,3107.83,3108.2,228724.0
1765655160,3108.2,3109.49,3108.2,3109.48,362378.0
1765655220,3109.68,3110.31,3109.67,3109.9,298570.0
1765655280,3109.87,3109.87,3109.0,3109.02,147340.0
1765655340,3109.02,3109.02,3108.33,3108.34,92864.0
1765655400,3108.34,3108.34,3106.85,3106.85,81704.0
1765655460,3106.85,3106.86,3105.6,3105.82,384714.0
1765655520,3105.81,3105.82,3105.55,3105.8,103492.0
1765655580,3105.8,3107.47,3105.79,3107.47,91626.0
1765655640,3107.47,3108.06,3106.36,3106.67,80204.0
1765655700,3106.66,3106.95,3106.66,3106.91,434118.0
1765655760,3106.91,3106.92,3106.78,3106.78,32954.0
1765655820,3106.78,3107.36,3106.78,3107.21,47286.0
1765655880,3107.21,3107.21,3107.11,3107.12,30674.0
1765655940,3107.12,3107.27,3107.12,3107.12,49310.0
1765656000,3107.13,3108.96,3107.12,3108.96,452498.0
1765656060,3108.96,3108.96,3108.2,3108.21,122080.0
1765656120,3108.22,3108.33,3107.78,3107.78,45174.0
1765656180,3107.77,3107.97,3107.69,3107.7,91700.0
1765656240,3107.7,3108.49,3107.6,3107.98,107810.0
1765656300,3107.98,3107.99,3107.16,3107.17,129664.0
1765656360,3107.17,3107.17,3106.58,3106.93,115926.0
1765656420,3106.93,3106.94,3105.8,3105.81,60946.0
1765656480,3105.8,3105.82,3105.54,3105.58,105682.0
1765656540,3105.58,3106.41,3105.58,3106.4,54860.0
1765656600,3106.41,3106.41,3105.27,3105.57,101118.0
1765656660,3105.57,3106.4,3105.57,3106.4,64526.0
1765656720,3106.4,3106.41,3105.28,3105.28,152828.0
1765656780,3105.28,3105.29,3104.0,3104.0,226280.0
1765656840,3104.0,3104.79,3104.0,3104.79,114232.0
1765656900,3104.79,3106.54,3104.73,3106.38,452312.0
1765656960,3106.38,3106.39,3105.4,3106.11,92330.0
1765657020,3106.11,3107.16,3106.11,3106.74,194186.0
1765657080,3106.75,3106.75,3106.55,3106.55,26510.0
1765657140,3106.55,3106.56,3106.05,3106.06,28238.0
1765657200,3106.06,3106.43,3105.5,3106.2,44348.0
1765657260,3106.2,3106.56,3105.3,3105.61,67032.0
1765657320,3105.6,3105.79,3105.6,3105.78,37800.0
1765657380,3105.78,3106.2,3105.78,3106.09,27262.0
1765657440,3106.09,3106.1,3106.09,3106.09,27320.0
1765657500,3106.1,3106.38,3105.59,3106.38,198456.0
1765657560,3106.38,3106.76,3106.37,3106.59,40652.0
1765657620,3106.59,3106.6,3106.44,3106.44,231214.0
1765657680,3106.44,3106.45,3106.44,3106.45,152038.0
1765657740,3106.44,3107.61,3106.44,3107.61,105876.0
1765657800,3107.61,3107.61,3106.67,3107.57,231942.0
1765657860,3107.58,3107.58,3106.92,3107.21,48276.0
1765657920,3107.21,3107.34,3105.59,3105.6,201462.0
1765657980,3105.59,3105.7,3105.44,3105.7,48902.0
1765658040,3105.7,3105.91,3105.43,3105.44,62834.0
1765658100,3105.44,3105.73,3105.43,3105.73,99526.0
1765658160,3105.73,3106.08,3105.73,3106.07,51602.0
1765658220,3106.07,3106.47,3105.49,3105.63,146752.0
1765658280,3105.62,3105.63,3105.1,3105.11,56772.0
1765658340,3105.11,3106.73,3105.1,3106.73,50492.0
1765658400,3106.72,3107.39,3106.72,3107.27,57204.0
1765658460,3107.27,3107.27,3107.15,3107.16,16812.0
1765658520,3107.15,3107.16,3106.49,3106.77,52822.0
1765658580,3106.78,3106.78,3105.65,3105.65,59616.0
1765658640,3105.66,3106.19,3105.22,3105.22,66264.0
1765658700,3105.23,3105.83,3105.22,3105.82,74870.0
1765658760,3105.83,3106.31,3105.82,3106.02,88404.0
1765658820,3106.02,3106.22,3106.01,3106.22,37862.0
1765658880,3106.22,3107.5,3106.01,3107.5,86288.0
1765658940,3107.5,3107.89,3106.06,3106.06,254116.0
1765659000,3105.61,3105.61,3104.67,3104.68,64598.0
1765659060,3104.55,3105.06,3103.01,3103.02,351260.0
1765659120,3103.02,3103.6,3103.01,3103.42,51030.0
1765659180,3103.42,3103.42,3102.0,3102.25,216354.0
1765659240,3102.24,3103.24,3102.24,3102.66,86204.0
1765659300,3102.66,3103.42,3102.65,3103.01,241948.0
1765659360,3103.0,3103.13,3102.84,3102.85,50632.0
1765659420,3102.85,3102.85,3102.2,3102.21,59776.0
1765659480,3102.21,3102.21,3101.07,3101.17,290654.0
1765659540,3101.16,3103.09,3101.16,3103.03,230428.0
1765659600,3103.04,3103.04,3102.65,3102.77,98250.0
1765659660,3102.76,3104.07,3102.76,3103.29,144792.0
1765659720,3103.3,3103.3,3102.19,3102.2,127888.0
1765659780,3102.19,3103.86,3102.19,3103.86,77152.0
1765659840,3103.86,3103.86,3102.35,3102.36,321236.0
1765659900,3102.36,3103.69,3102.0,3102.0,238356.0
1765659960,3102.01,3102.01,3100.3,3100.31,383056.0
1765660020,3100.31,3100.86,3100.0,3100.86,539900.0
1765660080,3100.86,3100.86,3100.0,3100.25,739088.0
1765660140,3100.26,3100.36,3099.2,3099.2,396864.0
1765660200,3099.2,3100.74,3098.84,3100.74,558026.0
1765660260,3100.74,3101.0,3100.33,3100.33,240608.0
1765660320,3100.33,3100.34,3099.46,3099.46,111918.0
1765660380,3099.46,3099.47,3098.21,3098.36,246840.0
1765660440,3098.37,3099.17,3097.4,3099.17,211300.0
1765660500,3099.17,3099.8,3098.75,3098.89,224604.0
1765660560,3098.9,3100.72,3098.89,3100.72,169768.0
1765660620,3100.71,3100.72,3098.91,3098.91,153672.0
1765660680,3098.92,3100.02,3098.91,3100.01,83298.0
1765660740,3100.01,3100.29,3099.87,3099.87,74488.0
1765660800,3099.88,3100.62,3099.87,3100.61,49390.0
1765660860,3100.61,3100.67,3100.61,3100.66,78418.0
1765660920,3100.67,3102.89,3100.66,3102.16,174298.0
1765660980,3102.16,3102.16,3101.82,3101.82,47660.0
1765661040,3101.83,3101.85,3101.18,3101.34,101006.0
1765661100,3101.34,3101.34,3100.21,3100.88,614964.0
1765661160,3100.88,3100.89,3100.31,3100.32,82766.0
1765661220,3100.32,3100.59,3099.23,3099.99,104232.0
1765661280,3100.0,3100.17,3099.99,3100.16,41250.0
1765661340,3100.16,3100.63,3099.67,3100.52,203020.0
1765661400,3100.52,3101.27,3100.24,3100.24,161496.0
1765661460,3100.24,3100.25,3096.0,3096.08,509738.0
1765661520,3096.07,3096.08,3086.0,3090.59,9886014.0
1765661580,3090.58,3091.29,3073.59,3084.28,8903598.0
1765661640,3084.57,3091.43,3084.57,3091.18,2404816.0
1765661700,3091.37,3098.26,3091.37,3096.2,2562056.0
1765661760,3096.19,3098.6,3096.19,3097.21,884060.0
1765661820,3097.0,3099.31,3096.63,3099.3,789106.0
1765661880,3099.31,3101.61,3099.3,3101.6,835144.0
1765661940,3101.61,3102.03,3101.07,3101.55,1549972.0
1765662000,3101.55,3103.11,3101.29,3101.89,540090.0
1765662060,3101.9,3103.35,3101.89,3103.34,237708.0
1765662120,3103.35,3105.31,3102.84,3103.1,873658.0
1765662180,3103.1,3105.29,3103.09,3105.29,261842.0
1765662240,3105.28,3105.9,3105.0,3105.0,408976.0
1765662300,3105.0,3105.19,3105.0,3105.18,186490.0
1765662360,3105.18,3105.18,3101.42,3101.43,380312.0
1765662420,3101.43,3102.88,3100.88,3100.99,334806.0
1765662480,3101.0,3101.99,3100.99,3101.09,148668.0
1765662540,3101.27,3101.57,3101.12,3101.56,430402.0
1765662600,3101.56,3101.57,3101.0,3101.0,105582.0
1765662660,3101.01,3102.33,3101.0,3102.33,114564.0
1765662720,3102.33,3102.65,3101.87,3102.15,187742.0
1765662780,3102.15,3102.16,3099.51,3100.53,293402.0
1765662840,3100.53,3105.14,3100.53,3104.39,478796.0
1765662900,3104.38,3104.39,3103.17,3103.75,167628.0
1765662960,3103.75,3111.82,3103.74,3110.24,995986.0
1765663020,3110.4,3113.72,3110.24,3113.3,1351062.0
1765663080,3113.3,3113.31,3108.95,3110.9,594144.0
1765663140,3110.9,3111.55,3110.14,3110.15,277708.0
1765663200,3110.14,3112.13,3110.01,3111.33,492366.0
1765663260,3111.38,3112.0,3110.6,3111.64,399576.0
1765663320,3111.63,3111.63,3110.51,3110.91,888324.0
1765663380,3111.27,3118.21,3111.26,3116.67,1944208.0
1765663440,3117.0,3117.36,3115.06,3115.26,1205206.0
1765663500,3115.13,3116.0,3115.0,3115.51,424398.0
1765663560,3115.22,3115.34,3115.0,3115.0,525592.0
1765663620,3115.0,3115.01,3114.0,3114.34,435098.0
1765663680,3114.33,3114.46,3112.5,3112.82,426582.0
1765663740,3112.81,3112.82,3111.68,3112.34,214804.0
1765663800,3112.34,3112.34,3111.02,3111.29,599634.0
1765663860,3111.29,3111.4,3111.18,3111.19,108450.0
1765663920,3111.19,3111.69,3109.64,3109.76,551818.0
1765663980,3109.39,3109.39,3101.01,3105.4,2609018.0
1765664040,3105.41,3106.07,3104.3,3104.31,348212.0
1765664100,3104.31,3107.26,3104.17,3106.76,463786.0
1765664160,3106.76,3109.3,3106.76,3107.5,275316.0
1765664220,3107.36,3109.32,3107.35,3109.32,63716.0
1765664280,3109.32,3109.68,3107.18,3107.18,104540.0
1765664340,3107.18,3107.62,3106.68,3107.62,56394.0
1765664400,3107.62,3109.37,3107.62,3109.37,70114.0
1765664460,3109.36,3111.45,3108.41,3108.42,234888.0
1765664520,3108.41,3108.96,3107.0,3107.17,231058.0
1765664580,3107.17,3108.56,3107.16,3108.56,49216.0
1765664640,3108.55,3108.56,3106.24,3106.24,168722.0
1765664700,3106.24,3107.69,3106.24,3106.48,162194.0
1765664760,3106.49,3106.49,3105.94,3106.08,161434.0
1765664820,3106.09,3106.55,3105.6,3106.54,269138.0
1765664880,3106.54,3106.55,3106.32,3106.33,29384.0
1765664940,3106.33,3106.93,3106.32,3106.93,52182.0
1765665000,3106.93,3107.69,3106.92,3107.68,61806.0
1765665060,3107.68,3108.05,3106.2,3106.21,145740.0
1765665120,3106.01,3106.91,3105.23,3106.47,359022.0
1765665180,3106.48,3106.48,3106.44,3106.45,17196.0
1765665240,3106.45,3109.74,3106.45,3109.74,198872.0
1765665300,3109.74,3114.16,3109.73,3114.03,613992.0
1765665360,3113.61,3114.61,3111.37,3111.38,397616.0
1765665420,3111.37,3111.58,3111.37,3111.5,67350.0
1765665480,3111.36,3111.44,3110.07,3110.93,158306.0
1765665540,3110.93,3112.17,3110.79,3112.17,114682.0
1765665600,3113.0,3114.36,3111.73,3111.73,312500.0
1765665660,3111.74,3112.68,3111.73,3112.67,65890.0
1765665720,3112.67,3115.05,3112.67,3115.04,191582.0
1765665780,3115.05,3115.58,3113.88,3114.95,258406.0
1765665840,3114.95,3114.95,3113.23,3113.57,99298.0
1765665900,3113.58,3115.98,3113.57,3114.75,648936.0
1765665960,3114.75,3115.14,3112.02,3113.27,250210.0
1765666020,3113.27,3113.4,3111.86,3111.86,149798.0
1765666080,3111.87,3113.0,3111.86,3113.0,112002.0
1765666140,3112.97,3112.97,3111.43,3111.84,137278.0
1765666200,3111.84,3111.85,3110.5,3110.51,137366.0
1765666260,3110.51,3111.42,3109.27,3110.88,286434.0
1765666320,3110.88,3111.53,3110.1,3111.52,96566.0
1765666380,3111.77,3113.79,3111.77,3113.79,219194.0
1765666440,3113.78,3114.02,3113.53,3113.67,278858.0
1765666500,3113.67,3113.68,3110.52,3110.69,212608.0
1765666560,3110.68,3110.69,3108.55,3108.55,107070.0
1765666620,3108.21,3111.08,3108.16,3111.07,341986.0
1765666680,3111.07,3111.08,3110.19,3110.44,226818.0
1765666740,3110.44,3113.36,3110.44,3112.77,134172.0
1765666800,3112.78,3112.98,3108.18,3109.87,416900.0
1765666860,3110.19,3110.5,3108.81,3109.92,171910.0
1765666920,3109.92,3111.53,3109.92,3111.04,195234.0
1765666980,3111.04,3113.34,3111.04,3111.46,310386.0
1765667040,3111.8,3112.55,3109.11,3109.81,261728.0
1765667100,3109.81,3112.64,3109.63,3112.63,118282.0
1765667160,3112.64,3112.99,3111.38,3111.39,101388.0
1765667220,3111.39,3112.99,3111.39,3112.33,586988.0
1765667280,3112.32,3112.33,3111.07,3111.07,95430.0
1765667340,3111.07,3111.7,3109.87,3109.88,152304.0
1765667400,3109.88,3110.77,3109.88,3110.76,145244.0
1765667460,3110.76,3112.5,3110.76,3112.17,103710.0
1765667520,3112.17,3112.59,3111.77,3111.77,173236.0
1765667580,3111.77,3112.54,3111.77,3111.91,113158.0
1765667640,3111.9,3113.0,3111.9,3112.65,110552.0
1765667700,3112.65,3112.65,3110.77,3112.27,185874.0
1765667760,3112.28,3112.52,3110.85,3111.01,119398.0
1765667820,3111.37,3111.37,3109.86,3110.12,118876.0
1765667880,3110.34,3111.18,3110.22,3110.82,93306.0
1765667940,3110.83,3113.0,3110.06,3110.66,646246.0
1765668000,3110.66,3111.99,3110.09,3111.71,276720.0
1765668060,3111.72,3114.61,3111.71,3113.46,936414.0
1765668120,3113.47,3113.47,3112.78,3112.96,206896.0
1765668180,3112.96,3112.96,3111.42,3112.1,99064.0
1765668240,3112.11,3113.11,3111.28,3111.28,161784.0
1765668300,3111.28,3111.28,3110.58,3110.58,58958.0
1765668360,3110.58,3110.92,3110.43,3110.92,87908.0
1765668420,3111.45,3112.22,3110.01,3112.02,187836.0
1765668480,3112.06,3112.22,3111.12,3111.81,73310.0
1765668540,3111.81,3113.01,3111.81,3112.37,430294.0
1765668600,3112.37,3112.75,3111.76,3111.76,124348.0
1765668660,3111.77,3111.92,3110.78,3111.84,302346.0
1765668720,3111.84,3111.84,3111.35,3111.61,126446.0
1765668780,3111.6,3112.1,3110.95,3111.28,82386.0
1765668840,3111.28,3111.29,3111.28,3111.28,25266.0
1765668900,3111.29,3111.32,3110.1,3111.32,204930.0
1765668960,3111.31,3113.0,3111.31,3112.24,231842.0
1765669020,3112.25,3112.77,3112.12,3112.77,76832.0
1765669080,3112.76,3113.58,3112.76,3113.26,185326.0
1765669140,3113.5,3114.63,3113.5,3114.1,250612.0
1765669200,3114.1,3114.1,3112.92,3113.07,245856.0
1765669260,3113.07,3114.21,3113.07,3114.2,76518.0
1765669320,3114.2,3114.21,3111.81,3112.0,110610.0
1765669380,3112.0,3112.79,3112.0,3112.79,51012.0
1765669440,3112.78,3114.24,3112.78,3114.24,180742.0
1765669500,3114.24,3116.7,3114.23,3116.1,1009172.0
1765669560,3115.73,3116.18,3115.5,3115.89,230758.0
1765669620,3115.9,3116.5,3113.62,3113.69,306438.0
1765669680,3113.63,3113.63,3113.03,3113.1,136386.0
1765669740,3113.1,3113.47,3112.27,3113.27,319766.0
1765669800,3113.27,3113.66,3113.26,3113.35,158506.0
1765669860,3113.35,3113.48,3112.63,3112.64,67782.0
1765669920,3112.63,3113.01,3112.62,3112.7,133598.0
1765669980,3112.69,3113.5,3112.03,3112.1,294276.0
1765670040,3112.09,3113.65,3112.09,3113.45,477370.0
1765670100,3113.46,3114.35,3113.2,3114.35,303876.0
1765670160,3114.34,3114.35,3113.31,3113.55,170566.0
1765670220,3113.55,3115.21,3113.19,3114.92,272424.0
1765670280,3114.92,3115.19,3114.18,3114.18,219438.0
1765670340,3114.18,3114.18,3113.0,3113.0,283528.0
1765670400,3113.0,3114.46,3112.48,3114.22,596846.0
1765670460,3114.22,3114.22,3112.18,3112.18,362240.0
1765670520,3112.56,3112.56,3109.0,3109.01,1254248.0
1765670580,3109.01,3109.13,3103.19,3103.93,3942058.0
1765670640,3103.93,3107.18,3103.93,3106.36,958502.0
1765670700,3106.36,3107.25,3105.42,3105.7,1265692.0
1765670760,3105.7,3106.55,3104.7,3106.55,724564.0
1765670820,3106.49,3106.5,3103.68,3103.97,438044.0
1765670880,3103.97,3105.25,3103.97,3105.06,216416.0
1765670940,3105.2,3106.15,3105.1,3105.79,465782.0
1765671000,3105.79,3106.68,3105.66,3106.67,243718.0
1765671060,3106.68,3106.76,3106.13,3106.13,186844.0
1765671120,3106.13,3107.98,3106.13,3107.98,217458.0
1765671180,3107.97,3108.52,3107.82,3107.83,203786.0
1765671240,3107.82,3111.41,3107.8,3111.24,275652.0
1765671300,3110.86,3110.86,3109.01,3109.02,229164.0
1765671360,3109.02,3111.15,3109.02,3111.03,218838.0
1765671420,3111.03,3111.04,3109.68,3110.25,227878.0
1765671480,3110.11,3110.99,3110.11,3110.81,128796.0
1765671540,3110.81,3112.93,3110.79,3111.94,420900.0
1765671600,3111.94,3112.09,3110.42,3110.59,219502.0
1765671660,3110.59,3110.88,3110.33,3110.69,138204.0
1765671720,3110.84,3111.22,3107.16,3107.43,415206.0
1765671780,3107.43,3107.43,3106.25,3107.01,222340.0
1765671840,3107.0,3107.97,3106.58,3106.79,116030.0
1765671900,3106.79,3108.36,3106.79,3107.18,113816.0
1765671960,3107.18,3109.74,3107.18,3109.55,348078.0
1765672020,3109.54,3109.55,3108.52,3108.66,55202.0
1765672080,3108.67,3110.2,3108.35,3109.98,268312.0
1765672140,3109.99,3110.03,3109.0,3109.01,151624.0
1765672200,3109.01,3109.64,3108.91,3109.63,80964.0
1765672260,3109.63,3110.54,3109.63,3110.54,89464.0
1765672320,3110.53,3113.0,3110.29,3112.97,553118.0
1765672380,3112.97,3114.7,3111.82,3114.7,685796.0
1765672440,3114.47,3115.29,3114.26,3115.0,604426.0
1765672500,3114.65,3118.0,3114.65,3117.99,1071716.0
1765672560,3117.99,3117.99,3115.97,3117.01,448298.0
1765672620,3116.81,3116.81,3116.07,3116.17,383128.0
1765672680,3116.18,3116.43,3116.17,3116.17,1600094.0
1765672740,3116.17,3116.18,3114.23,3114.24,1090086.0
1765672800,3114.24,3114.24,3110.38,3112.05,771298.0
1765672860,3112.05,3113.15,3112.0,3112.74,376272.0
1765672920,3112.73,3116.41,3112.73,3116.41,310808.0
1765672980,3116.4,3116.76,3115.5,3116.11,236736.0
1765673040,3116.12,3117.43,3115.99,3117.04,365332.0
1765673100,3117.05,3118.77,3115.35,3118.14,1539936.0
1765673160,3117.93,3121.12,3117.04,3121.12,966574.0
1765673220,3121.11,3121.7,3117.36,3117.59,1522768.0
1765673280,3117.41,3117.54,3117.01,3117.04,481772.0
1765673340,3117.04,3117.87,3116.86,3117.53,249286.0
1765673400,3117.53,3119.54,3117.52,3119.26,462066.0
1765673460,3119.27,3119.27,3117.56,3118.05,399238.0
1765673520,3118.05,3118.05,3117.56,3117.69,312044.0
1765673580,3117.7,3118.0,3117.16,3117.53,311024.0
1765673640,3117.53,3117.54,3115.55,3116.03,369588.0
1765673700,3115.61,3116.74,3115.09,3116.73,658606.0
1765673760,3116.58,3116.74,3115.79,3116.6,231958.0
1765673820,3116.59,3116.6,3115.79,3115.8,85538.0
1765673880,3115.8,3117.0,3115.79,3116.72,439782.0
1765673940,3116.72,3118.03,3116.28,3117.8,433084.0
1765674000,3117.8,3119.8,3117.8,3118.1,680554.0
1765674060,3118.1,3118.27,3116.03,3116.27,359428.0
1765674120,3116.26,3116.93,3115.33,3116.93,176634.0
1765674180,3116.92,3117.56,3116.7,3117.09,208552.0
1765674240,3117.09,3118.0,3116.0,3116.01,230342.0
1765674300,3116.01,3117.68,3115.96,3117.22,189532.0
1765674360,3117.22,3117.26,3116.88,3117.26,344210.0
1765674420,3117.26,3117.79,3117.25,3117.63,94268.0
1765674480,3117.62,3118.4,3117.62,3117.8,143358.0
1765674540,3117.79,3117.8,3117.44,3117.69,52440.0
1765674600,3117.68,3119.86,3117.68,3119.78,298150.0
1765674660,3119.78,3119.86,3118.5,3118.68,271376.0
1765674720,3118.68,3120.8,3118.68,3120.24,729310.0
1765674780,3120.07,3121.42,3120.06,3121.42,240720.0
1765674840,3121.41,3121.42,3120.0,3120.0,439612.0
1765674900,3120.01,3121.7,3120.01,3121.68,308072.0
1765674960,3121.69,3122.28,3121.28,3121.29,370176.0
1765675020,3121.28,3123.29,3121.05,3123.04,325944.0
1765675080,3123.04,3123.38,3122.53,3123.36,504872.0
1765675140,3123.35,3126.72,3123.35,3125.76,2148140.0
1765675200,3125.75,3125.75,3122.27,3122.28,895286.0
1765675260,3122.01,3123.31,3122.01,3123.3,395840.0
1765675320,3122.96,3122.96,3121.91,3122.4,296216.0
1765675380,3122.41,3122.89,3121.72,3121.73,155042.0
1765675440,3121.73,3122.54,3121.72,3122.26,305866.0
1765675500,3122.26,3124.0,3122.25,3123.35,244216.0
1765675560,3123.36,3125.01,3123.18,3125.0,600296.0
1765675620,3125.01,3125.15,3124.0,3124.0,613350.0
1765675680,3124.0,3127.19,3124.0,3125.35,1136702.0
1765675740,3125.35,3125.36,3124.8,3124.81,119832.0
1765675800,3124.81,3128.25,3124.14,3127.99,1104654.0
1765675860,3127.56,3127.56,3124.23,3124.23,557138.0
1765675920,3124.23,3124.24,3121.66,3121.7,304580.0
1765675980,3121.9,3122.4,3121.73,3122.03,365518.0
1765676040,3122.04,3122.04,3118.04,3118.04,652956.0
1765676100,3118.04,3118.05,3115.83,3117.89,897544.0
1765676160,3117.89,3117.97,3117.09,3117.27,337584.0
1765676220,3117.27,3119.53,3117.26,3118.98,272894.0
1765676280,3118.98,3118.98,3117.86,3117.86,218054.0
1765676340,3117.86,3118.32,3116.94,3117.27,1132354.0
1765676400,3117.28,3118.04,3116.22,3116.81,2056326.0
1765676460,3116.8,3117.22,3116.8,3117.21,182328.0
1765676520,3117.22,3117.98,3116.42,3117.75,391498.0
1765676580,3117.74,3117.75,3113.16,3113.47,820788.0
1765676640,3113.47,3115.55,3113.43,3115.22,417568.0
1765676700,3115.21,3116.11,3115.05,3115.85,198998.0
1765676760,3115.85,3116.24,3115.34,3116.24,225146.0
1765676820,3116.23,3117.92,3116.23,3117.29,222652.0
1765676880,3117.28,3117.73,3117.16,3117.44,129960.0
1765676940,3117.44,3117.44,3116.8,3116.8,91352.0
1765677000,3116.8,3117.07,3116.8,3117.06,48364.0
1765677060,3117.06,3117.07,3115.59,3115.68,122876.0
1765677120,3115.68,3117.46,3115.68,3117.43,92786.0
1765677180,3117.42,3117.43,3116.99,3117.17,130856.0
1765677240,3117.18,3117.38,3117.17,3117.33,86296.0
1765677300,3117.33,3117.34,3116.54,3116.55,74586.0
1765677360,3116.54,3116.96,3116.54,3116.84,79426.0
1765677420,3116.83,3117.0,3116.44,3116.99,287370.0
1765677480,3116.99,3118.7,3116.99,3118.42,988262.0
1765677540,3118.42,3118.42,3117.98,3117.99,95176.0
1765677600,3118.2,3118.22,3117.26,3117.26,152890.0
1765677660,3117.13,3117.47,3116.37,3117.47,604530.0
1765677720,3117.47,3120.0,3117.32,3119.99,256400.0
1765677780,3119.99,3120.44,3119.4,3120.05,172778.0
1765677840,3120.05,3120.5,3119.84,3119.84,96412.0
1765677900,3119.84,3121.89,3119.6,3121.89,267988.0
1765677960,3121.89,3122.56,3121.33,3122.0,2214042.0
1765678020,3122.18,3123.36,3121.47,3121.48,2784284.0
1765678080,3121.48,3121.48,3119.86,3120.53,1296784.0
1765678140,3120.53,3120.99,3120.33,3120.99,1088482.0
1765678200,3120.99,3121.28,3120.52,3121.17,213738.0
1765678260,3121.16,3121.77,3121.16,3121.77,489098.0
1765678320,3121.76,3122.28,3121.76,3122.27,267670.0
1765678380,3122.28,3122.33,3121.7,3121.7,161538.0
1765678440,3121.71,3122.1,3121.49,3121.85,131896.0
1765678500,3121.85,3122.1,3119.93,3119.93,308980.0
1765678560,3119.93,3120.15,3119.34,3119.68,180490.0
1765678620,3119.68,3120.0,3119.51,3119.74,433742.0
1765678680,3119.74,3119.95,3119.73,3119.76,40102.0
1765678740,3119.77,3122.16,3119.76,3121.65,1118790.0
1765678800,3121.66,3121.83,3121.65,3121.83,49078.0
1765678860,3122.02,3122.33,3121.0,3121.0,191820.0
1765678920,3121.0,3122.0,3121.0,3121.99,223260.0
1765678980,3122.18,3123.0,3121.84,3121.84,243790.0
1765679040,3121.85,3121.89,3121.26,3121.71,203496.0
1765679100,3121.71,3123.45,3121.7,3123.45,89038.0
1765679160,3123.45,3123.79,3123.37,3123.39,195410.0
1765679220,3123.39,3123.99,3122.99,3123.0,480450.0
1765679280,3123.0,3123.16,3122.11,3122.11,259320.0
1765679340,3122.11,3122.12,3121.85,3121.85,162236.0
1765679400,3121.85,3122.5,3121.28,3121.28,159924.0
1765679460,3121.28,3122.56,3121.28,3122.55,182230.0
1765679520,3122.56,3123.18,3121.89,3123.18,279836.0
1765679580,3123.17,3123.55,3123.17,3123.18,131728.0
1765679640,3123.18,3124.0,3123.17,3124.0,88104.0
1765679700,3124.0,3124.0,3122.18,3122.18,230054.0
1765679760,3122.18,3122.18,3114.33,3115.39,2684002.0
1765679820,3115.39,3117.0,3115.39,3116.73,255100.0
1765679880,3116.74,3117.76,3116.73,3117.53,160484.0
1765679940,3117.54,3117.79,3117.17,3117.18,192578.0
1765680000,3117.18,3117.92,3117.18,3117.74,58968.0
1765680060,3117.74,3117.92,3117.51,3117.51,282998.0
1765680120,3117.52,3117.75,3117.51,3117.75,65244.0
1765680180,3117.75,3118.57,3117.75,3118.01,59366.0
1765680240,3118.0,3120.0,3117.87,3120.0,301012.0
1765680300,3119.99,3120.41,3119.5,3120.41,104658.0
1765680360,3120.41,3120.41,3119.6,3119.61,121766.0
1765680420,3119.61,3120.53,3119.6,3120.52,158920.0
1765680480,3120.53,3120.53,3119.67,3119.67,130994.0
1765680540,3119.68,3120.52,3119.54,3119.55,114498.0
1765680600,3119.55,3120.05,3118.75,3118.75,130680.0
1765680660,3118.74,3118.93,3118.12,3118.93,384588.0
1765680720,3118.93,3118.93,3118.0,3118.44,105344.0
1765680780,3118.45,3118.51,3118.31,3118.46,73742.0
1765680840,3118.34,3118.35,3118.3,3118.33,120462.0
1765680900,3118.34,3118.93,3118.34,3118.55,79284.0
1765680960,3118.55,3118.56,3118.55,3118.56,37832.0
1765681020,3118.56,3118.71,3118.55,3118.66,46768.0
1765681080,3118.66,3121.8,3118.66,3121.8,294380.0
1765681140,3121.8,3122.0,3120.7,3121.22,289470.0
1765681200,3121.22,3121.22,3120.07,3121.16,453976.0
1765681260,3121.16,3121.3,3120.82,3120.91,167560.0
1765681320,3120.91,3121.91,3120.91,3120.94,274404.0
1765681380,3120.95,3121.93,3120.94,3121.93,57518.0
1765681440,3121.92,3122.55,3121.92,3122.49,205860.0
1765681500,3122.48,3122.57,3122.48,3122.57,126392.0
1765681560,3122.57,3124.73,3122.56,3122.9,536308.0
1765681620,3122.55,3122.55,3119.73,3121.73,846254.0
1765681680,3121.73,3122.99,3121.73,3122.74,203916.0
1765681740,3122.75,3123.15,3122.24,3122.25,332236.0
1765681800,3122.24,3124.0,3122.23,3123.28,324426.0
1765681860,3123.28,3123.9,3123.28,3123.9,111042.0
1765681920,3123.9,3123.9,3123.02,3123.02,173126.0
1765681980,3123.03,3123.03,3121.0,3121.4,325652.0
1765682040,3121.4,3121.4,3121.2,3121.21,70566.0
1765682100,3121.2,3121.95,3121.08,3121.09,93782.0
1765682160,3121.08,3121.96,3121.08,3121.49,85266.0
1765682220,3121.49,3121.5,3120.17,3120.19,295486.0
1765682280,3120.01,3120.45,3119.78,3120.38,172506.0
1765682340,3120.38,3120.38,3120.15,3120.15,202036.0
1765682400,3120.15,3120.88,3119.82,3119.83,78350.0
1765682460,3119.82,3120.1,3119.82,3120.05,116158.0
1765682520,3120.04,3120.04,3119.01,3119.01,117678.0
1765682580,3119.02,3120.53,3119.01,3120.1,109254.0
1765682640,3120.09,3120.37,3120.01,3120.37,59312.0
1765682700,3120.36,3120.57,3120.36,3120.4,39276.0
1765682760,3120.4,3120.4,3118.94,3118.94,281634.0
1765682820,3118.94,3119.89,3118.94,3119.66,293702.0
1765682880,3119.65,3119.67,3119.65,3119.67,85660.0
1765682940,3119.68,3119.68,3119.12,3119.13,183836.0
1765683000,3118.82,3119.1,3117.52,3117.53,334718.0
1765683060,3117.53,3117.53,3115.58,3115.59,788726.0
1765683120,3115.58,3116.56,3115.58,3116.55,958316.0
1765683180,3116.56,3117.01,3115.45,3117.01,645076.0
1765683240,3117.01,3117.42,3116.24,3116.32,164096.0
1765683300,3116.61,3117.99,3116.61,3117.99,381792.0
1765683360,3117.98,3118.36,3117.4,3118.15,170876.0
1765683420,3118.15,3118.63,3117.09,3117.74,174762.0
1765683480,3117.73,3117.74,3117.0,3117.66,76256.0
1765683540,3117.66,3117.66,3117.41,3117.42,50336.0
1765683600,3117.41,3118.53,3117.41,3118.05,306606.0
1765683660,3118.06,3119.06,3117.79,3118.07,172038.0
1765683720,3118.07,3118.08,3117.26,3117.71,354534.0
1765683780,3117.71,3118.8,3117.71,3118.14,249672.0
1765683840,3118.14,3118.39,3118.13,3118.38,89370.0
1765683900,3118.39,3118.4,3118.38,3118.39,31952.0
1765683960,3118.39,3118.4,3118.14,3118.14,53694.0
1765684020,3118.14,3118.14,3118.04,3118.14,126618.0
1765684080,3118.14,3118.14,3118.11,3118.11,95426.0
1765684140,3118.11,3118.12,3116.36,3116.88,126406.0
1765684200,3116.6,3117.75,3116.6,3117.75,329958.0
1765684260,3117.74,3118.0,3117.04,3117.16,200654.0
1765684320,3117.16,3117.17,3116.0,3116.33,140244.0
1765684380,3116.33,3117.36,3116.33,3117.35,188028.0
1765684440,3117.35,3118.55,3116.93,3118.17,840910.0
1765684500,3118.18,3118.18,3117.69,3117.94,107254.0
1765684560,3117.94,3118.45,3117.93,3118.45,93828.0
1765684620,3118.46,3118.54,3117.75,3117.76,169790.0
1765684680,3117.76,3117.89,3117.49,3117.5,166752.0
1765684740,3117.49,3117.71,3117.22,3117.38,318212.0
1765684800,3117.38,3117.77,3117.37,3117.66,168726.0
1765684860,3117.66,3118.15,3116.32,3118.07,424916.0
1765684920,3117.9,3118.21,3117.9,3117.93,89170.0
1765684980,3117.93,3118.0,3117.66,3117.68,129188.0
1765685040,3117.67,3118.47,3117.67,3118.39,209090.0
1765685100,3118.39,3120.48,3118.38,3120.27,247102.0
1765685160,3120.27,3120.28,3118.29,3118.29,154426.0
1765685220,3118.3,3118.3,3117.03,3117.03,55204.0
1765685280,3117.03,3118.24,3117.03,3118.02,87534.0
1765685340,3118.03,3118.23,3117.25,3117.26,77428.0
1765685400,3117.26,3117.54,3117.01,3117.53,173246.0
1765685460,3117.54,3119.74,3117.53,3119.73,394602.0
1765685520,3119.87,3119.95,3119.73,3119.94,127074.0
1765685580,3119.95,3120.02,3119.7,3120.02,134104.0
1765685640,3120.01,3120.27,3120.01,3120.02,173626.0
1765685700,3120.02,3120.27,3119.72,3120.13,134164.0
1765685760,3120.14,3120.86,3120.13,3120.85,170266.0
1765685820,3120.85,3120.99,3119.25,3119.51,180220.0
1765685880,3119.51,3119.52,3119.0,3119.5,190238.0
1765685940,3119.5,3119.5,3118.91,3119.29,142314.0
1765686000,3119.29,3119.69,3119.29,3119.3,81062.0
1765686060,3119.3,3119.84,3119.11,3119.84,292996.0
1765686120,3120.0,3120.28,3119.37,3119.37,361578.0
1765686180,3119.37,3119.56,3118.83,3119.55,140562.0
1765686240,3119.55,3119.6,3118.46,3118.57,88242.0
1765686300,3118.58,3119.67,3118.57,3119.63,137692.0
1765686360,3119.62,3119.63,3119.17,3119.17,51484.0
1765686420,3119.17,3119.31,3118.1,3118.11,94710.0
1765686480,3118.1,3118.11,3117.3,3117.31,230974.0
1765686540,3117.3,3118.15,3117.3,3117.91,133446.0
1765686600,3117.91,3118.47,3117.9,3118.47,83030.0
1765686660,3118.47,3118.87,3118.29,3118.73,91584.0
1765686720,3118.73,3118.96,3117.66,3117.75,181114.0
1765686780,3117.75,3118.23,3117.39,3118.23,93060.0
1765686840,3118.35,3119.14,3118.35,3119.12,90072.0
1765686900,3119.11,3119.11,3118.08,3118.67,89772.0
1765686960,3118.66,3118.67,3116.01,3116.01,266670.0
1765687020,3116.0,3116.32,3115.34,3116.08,389814.0
1765687080,3116.08,3116.08,3114.85,3115.53,681870.0
1765687140,3115.53,3115.53,3115.12,3115.14,166436.0
1765687200,3115.14,3115.3,3114.01,3114.19,214462.0
1765687260,3114.18,3114.25,3111.09,3111.19,3370502.0
1765687320,3111.62,3111.75,3107.33,3108.99,1936148.0
1765687380,3108.99,3109.0,3105.2,3106.99,3079690.0
1765687440,3106.99,3108.32,3106.99,3108.32,693880.0
1765687500,3108.32,3108.68,3105.0,3108.14,2134302.0
1765687560,3108.37,3109.91,3108.22,3109.9,926448.0
1765687620,3109.91,3111.24,3109.9,3110.11,445090.0
1765687680,3110.11,3110.12,3108.72,3108.92,394148.0
1765687740,3108.92,3109.39,3108.91,3109.14,258814.0
1765687800,3109.14,3109.7,3109.14,3109.55,461024.0
1765687860,3109.56,3109.7,3109.55,3109.66,118848.0
1765687920,3109.65,3109.84,3108.33,3109.84,222810.0
1765687980,3109.83,3109.87,3109.17,3109.18,224474.0
1765688040,3109.18,3110.82,3109.17,3110.33,256382.0
1765688100,3110.11,3110.72,3107.95,3108.98,641104.0
1765688160,3108.98,3110.61,3108.07,3108.82,868068.0
1765688220,3108.82,3109.76,3108.82,3109.32,156610.0
1765688280,3109.32,3109.32,3108.99,3108.99,141090.0
1765688340,3108.99,3110.0,3108.99,3109.99,309554.0
1765688400,3110.0,3110.0,3107.63,3108.9,918226.0
1765688460,3108.9,3110.21,3108.75,3110.21,419990.0
1765688520,3110.21,3110.21,3109.4,3109.87,172594.0
1765688580,3109.87,3110.41,3109.87,3110.32,158962.0
1765688640,3110.33,3111.0,3110.32,3110.99,279766.0
1765688700,3111.07,3111.84,3110.81,3111.32,537032.0
1765688760,3111.59,3111.7,3110.69,3111.38,425116.0
1765688820,3111.37,3111.38,3107.62,3107.62,1929890.0
1765688880,3107.63,3108.05,3107.39,3107.55,310254.0
1765688940,3107.56,3107.56,3106.42,3107.35,274228.0
1765689000,3107.36,3107.64,3106.63,3106.64,192960.0
1765689060,3106.13,3108.0,3106.13,3107.99,340218.0
1765689120,3107.99,3107.99,3106.3,3106.89,298788.0
1765689180,3106.88,3109.09,3106.88,3108.25,167860.0
1765689240,3108.24,3109.33,3107.48,3107.48,658748.0
1765689300,3107.48,3107.59,3106.61,3106.8,205552.0
1765689360,3106.8,3107.43,3106.08,3106.08,184690.0
1765689420,3106.08,3106.89,3105.57,3106.89,630556.0
1765689480,3106.88,3106.89,3106.7,3106.88,59310.0
1765689540,3106.88,3106.88,3103.71,3104.76,1310444.0
1765689600,3104.76,3105.61,3104.76,3104.95,390718.0
1765689660,3104.95,3105.2,3103.92,3104.0,278836.0
1765689720,3103.39,3106.21,3103.38,3105.87,569848.0
1765689780,3105.86,3106.89,3105.64,3106.88,161818.0
1765689840,3106.88,3107.28,3106.76,3106.76,152236.0
1765689900,3106.79,3106.79,3105.53,3105.53,1422324.0
1765689960,3105.54,3106.88,3105.42,3106.83,381544.0
1765690020,3106.35,3108.43,3106.35,3108.01,345230.0
1765690080,3108.0,3108.01,3104.0,3104.13,575940.0
1765690140,3104.13,3105.43,3104.13,3105.22,261912.0
1765690200,3105.22,3105.6,3104.82,3105.21,248366.0
1765690260,3105.21,3106.83,3105.21,3106.63,156312.0
1765690320,3106.63,3106.69,3106.31,3106.69,114628.0
1765690380,3106.69,3106.94,3105.0,3105.01,162704.0
1765690440,3105.01,3106.19,3104.55,3106.19,376956.0
1765690500,3105.87,3106.78,3105.82,3106.55,241730.0
1765690560,3106.55,3107.0,3106.39,3107.0,126272.0
1765690620,3107.0,3107.5,3106.79,3107.33,338654.0
1765690680,3107.34,3108.0,3106.7,3107.99,70678.0
1765690740,3108.0,3110.83,3107.99,3108.55,675574.0
1765690800,3108.56,3109.3,3108.55,3109.29,354498.0
1765690860,3109.3,3111.76,3109.29,3111.26,573718.0
1765690920,3111.26,3111.77,3110.8,3111.37,739554.0
1765690980,3111.37,3111.37,3110.86,3111.29,123288.0
1765691040,3111.28,3111.64,3110.99,3111.64,312570.0
1765691100,3111.64,3111.83,3111.37,3111.77,163648.0
1765691160,3111.77,3112.0,3111.01,3111.59,401166.0
1765691220,3111.59,3113.63,3111.58,3113.2,816388.0
1765691280,3113.2,3113.2,3112.16,3112.16,249774.0
1765691340,3112.16,3112.85,3112.05,3112.68,128562.0
1765691400,3112.67,3112.68,3112.2,3112.22,113960.0
1765691460,3112.22,3112.22,3110.13,3110.39,711914.0
1765691520,3110.38,3110.59,3109.55,3109.56,216106.0
1765691580,3109.55,3109.77,3109.21,3109.77,162950.0
1765691640,3109.77,3110.0,3109.76,3109.86,58916.0
1765691700,3109.87,3110.17,3109.86,3110.16,56290.0
1765691760,3110.17,3111.42,3110.16,3111.42,95100.0
1765691820,3111.41,3111.42,3110.1,3110.3,98970.0
1765691880,3110.29,3110.3,3110.29,3110.3,103162.0
1765691940,3110.3,3110.35,3110.29,3110.34,236042.0
1765692000,3110.35,3110.35,3109.85,3109.86,379860.0
1765692060,3109.85,3109.86,3109.35,3109.61,159770.0
1765692120,3109.65,3110.74,3109.64,3110.61,210544.0
1765692180,3110.61,3110.61,3108.52,3108.53,79454.0
1765692240,3108.32,3109.83,3108.32,3109.69,72652.0
1765692300,3109.69,3109.7,3109.54,3109.55,52130.0
1765692360,3109.55,3109.55,3109.25,3109.26,80762.0
1765692420,3109.26,3110.0,3109.25,3109.62,147808.0
1765692480,3109.62,3109.62,3109.0,3109.0,108186.0
1765692540,3109.0,3109.01,3108.1,3108.1,158698.0
1765692600,3108.07,3108.67,3107.38,3108.56,228142.0
1765692660,3108.56,3110.37,3108.55,3110.02,249160.0
1765692720,3110.01,3110.02,3109.84,3109.87,285344.0
1765692780,3109.86,3110.4,3109.85,3109.86,446310.0
1765692840,3109.86,3110.15,3109.75,3109.76,753410.0
1765692900,3109.76,3110.08,3109.63,3110.08,287840.0
1765692960,3110.08,3110.08,3109.37,3109.38,76176.0
1765693020,3109.38,3111.17,3109.37,3111.14,312502.0
1765693080,3111.14,3113.85,3111.14,3113.85,348792.0
1765693140,3113.59,3113.59,3111.62,3111.65,442348.0
1765693200,3111.65,3111.65,3110.85,3110.88,168074.0
1765693260,3110.88,3111.33,3110.87,3111.32,183746.0
1765693320,3111.32,3111.33,3109.0,3109.0,227356.0
1765693380,3108.88,3108.89,3108.42,3108.72,244354.0
1765693440,3108.72,3109.15,3108.21,3108.23,108914.0
1765693500,3108.22,3108.63,3108.22,3108.52,103222.0
1765693560,3108.52,3108.53,3108.13,3108.13,98552.0
1765693620,3108.13,3108.14,3106.7,3107.01,206036.0
1765693680,3107.0,3107.0,3105.44,3106.69,300366.0
1765693740,3106.69,3106.69,3106.67,3106.67,79808.0
1765693800,3106.68,3107.45,3106.56,3106.56,119090.0
1765693860,3106.56,3106.57,3104.53,3104.8,595000.0
1765693920,3104.69,3104.96,3104.44,3104.95,670696.0
1765693980,3104.95,3105.16,3104.02,3105.16,275110.0
1765694040,3105.15,3105.65,3105.15,3105.33,161978.0
1765694100,3105.33,3106.11,3104.68,3105.93,316342.0
1765694160,3105.93,3105.94,3105.61,3105.62,69004.0
1765694220,3105.62,3106.84,3105.61,3106.52,154214.0
1765694280,3106.63,3107.32,3106.62,3107.32,111134.0
1765694340,3107.31,3108.5,3107.31,3108.41,99750.0
1765694400,3108.39,3108.88,3108.39,3108.88,114620.0
1765694460,3108.88,3110.0,3108.87,3109.99,265796.0
1765694520,3110.19,3111.6,3110.19,3110.84,662732.0
1765694580,3110.84,3111.42,3110.34,3110.35,254274.0
1765694640,3110.34,3111.19,3110.08,3111.0,185452.0
1765694700,3110.99,3111.02,3110.83,3110.83,126924.0
1765694760,3110.83,3111.2,3109.42,3109.43,153044.0
1765694820,3109.53,3109.54,3108.31,3108.74,98998.0
1765694880,3108.74,3109.61,3108.74,3109.6,117598.0
1765694940,3109.61,3109.79,3109.11,3109.37,101108.0
1765695000,3109.37,3109.38,3108.38,3108.41,170780.0
1765695060,3108.41,3108.41,3107.88,3108.19,159964.0
1765695120,3108.19,3108.96,3107.57,3108.86,152094.0
1765695180,3108.86,3109.2,3108.7,3108.7,62656.0
1765695240,3108.7,3108.71,3108.55,3108.55,58690.0
1765695300,3108.55,3109.45,3108.23,3108.62,174576.0
1765695360,3108.62,3108.62,3107.98,3107.99,65708.0
1765695420,3107.99,3108.64,3107.99,3108.63,38962.0
1765695480,3108.64,3108.85,3108.61,3108.85,94686.0
1765695540,3108.85,3109.45,3108.85,3109.44,77732.0
1765695600,3109.44,3109.45,3109.0,3109.0,89844.0
1765695660,3109.0,3109.18,3109.0,3109.18,170372.0
1765695720,3109.17,3109.18,3107.98,3107.99,414308.0
1765695780,3107.99,3108.91,3107.8,3108.91,147626.0
1765695840,3108.9,3111.39,3108.9,3111.0,404346.0
1765695900,3110.99,3111.0,3109.65,3109.67,140076.0
1765695960,3109.66,3109.66,3108.49,3108.49,56328.0
1765696020,3108.49,3109.28,3108.49,3108.49,81684.0
1765696080,3108.49,3108.5,3108.49,3108.49,24184.0
1765696140,3108.5,3108.5,3107.97,3108.19,343512.0
1765696200,3108.2,3109.54,3108.19,3109.41,152744.0
1765696260,3109.41,3109.42,3109.41,3109.42,456556.0
1765696320,3109.42,3110.25,3109.41,3110.25,98000.0
1765696380,3110.24,3110.99,3110.23,3110.98,418622.0
1765696440,3110.99,3110.99,3110.34,3110.41,219336.0
1765696500,3110.42,3110.42,3110.11,3110.11,89536.0
1765696560,3110.11,3110.12,3109.69,3109.69,184954.0
1765696620,3109.7,3109.7,3108.8,3108.8,176124.0
1765696680,3108.81,3109.78,3108.77,3108.89,302292.0
1765696740,3108.9,3109.77,3108.89,3109.76,388532.0
1765696800,3109.76,3109.77,3108.88,3108.89,86222.0
1765696860,3108.88,3108.89,3108.88,3108.89,22742.0
1765696920,3108.89,3109.24,3108.19,3108.19,123310.0
1765696980,3108.19,3109.28,3108.19,3108.85,49520.0
1765697040,3108.85,3109.31,3108.84,3109.3,44108.0
1765697100,3109.3,3109.31,3109.3,3109.31,39018.0
1765697160,3109.31,3109.31,3109.3,3109.3,354010.0
1765697220,3109.31,3109.31,3108.19,3109.29,276086.0
1765697280,3109.29,3109.29,3108.77,3108.78,41538.0
1765697340,3108.78,3109.31,3108.56,3108.56,99764.0
1765697400,3108.56,3108.93,3108.56,3108.93,102190.0
1765697460,3108.93,3109.75,3108.77,3109.75,77652.0
1765697520,3109.74,3109.75,3108.37,3108.37,59266.0
1765697580,3108.27,3108.27,3107.52,3107.83,181766.0
1765697640,3107.83,3107.83,3107.35,3107.56,171274.0
1765697700,3107.56,3107.74,3107.35,3107.7,65644.0
1765697760,3107.7,3109.11,3107.7,3109.0,61866.0
1765697820,3109.0,3109.01,3108.84,3108.85,141866.0
1765697880,3108.85,3109.51,3108.84,3109.18,61502.0
1765697940,3109.18,3109.19,3108.58,3108.59,58354.0
1765698000,3108.59,3108.81,3108.58,3108.81,33394.0
1765698060,3108.8,3109.24,3108.8,3109.23,324458.0
1765698120,3109.24,3109.24,3109.12,3109.23,54162.0
1765698180,3109.23,3109.24,3108.89,3108.9,33770.0
1765698240,3108.89,3109.69,3108.81,3109.56,103712.0
1765698300,3109.56,3109.56,3109.36,3109.36,35330.0
1765698360,3109.37,3109.56,3109.36,3109.54,41436.0
1765698420,3109.54,3109.62,3109.47,3109.49,42712.0
1765698480,3109.5,3111.58,3109.49,3111.3,400016.0
1765698540,3111.29,3112.77,3111.29,3112.54,314976.0
1765698600,3112.55,3114.38,3112.54,3114.37,758526.0
1765698660,3114.37,3115.78,3114.37,3115.77,685342.0
1765698720,3115.78,3116.25,3113.55,3114.1,1280126.0
1765698780,3114.1,3114.1,3112.07,3112.78,342928.0
1765698840,3112.93,3113.31,3112.6,3113.3,397592.0
1765698900,3113.31,3114.8,3113.3,3114.54,217036.0
1765698960,3114.53,3115.0,3114.44,3114.64,233218.0
1765699020,3114.64,3115.11,3114.64,3114.8,242414.0
1765699080,3114.8,3114.8,3114.0,3114.21,136476.0
1765699140,3114.22,3114.22,3113.77,3113.77,107058.0
1765699200,3113.77,3114.79,3113.71,3114.79,139432.0
1765699260,3114.8,3115.14,3114.48,3114.75,229906.0
1765699320,3114.75,3116.16,3114.74,3116.15,169454.0
1765699380,3116.16,3116.82,3115.82,3115.95,364264.0
1765699440,3115.95,3116.88,3115.95,3116.29,459172.0
1765699500,3116.29,3116.3,3114.5,3115.33,704568.0
1765699560,3115.32,3115.88,3115.32,3115.78,196248.0
1765699620,3115.78,3115.79,3115.23,3115.47,131826.0
1765699680,3115.46,3117.24,3115.46,3117.0,771250.0
1765699740,3117.01,3117.15,3116.29,3117.0,209638.0
1765699800,3116.99,3117.0,3116.5,3116.74,326324.0
1765699860,3116.73,3117.04,3116.55,3117.04,305606.0
1765699920,3117.05,3117.07,3116.4,3116.41,491468.0
1765699980,3116.4,3116.79,3115.72,3115.73,170536.0
1765700040,3115.72,3115.73,3115.4,3115.41,144478.0
1765700100,3115.41,3115.57,3115.4,3115.56,85806.0
1765700160,3115.56,3115.57,3114.02,3114.02,210302.0
1765700220,3114.01,3116.35,3113.43,3115.74,586926.0
1765700280,3115.75,3116.41,3115.26,3116.41,176750.0
1765700340,3116.58,3116.64,3114.7,3114.71,135496.0
1765700400,3114.7,3114.98,3114.7,3114.98,73278.0
1765700460,3114.98,3115.13,3113.72,3113.73,98922.0
1765700520,3113.72,3115.35,3113.72,3115.34,174086.0
1765700580,3115.68,3116.59,3115.67,3116.59,99636.0
1765700640,3116.8,3117.76,3116.8,3117.35,292906.0
1765700700,3117.0,3117.69,3116.35,3117.19,653980.0
1765700760,3117.2,3117.2,3116.49,3116.61,104504.0
1765700820,3116.6,3116.61,3116.32,3116.33,111178.0
1765700880,3116.33,3116.48,3116.01,3116.01,219334.0
1765700940,3116.01,3116.01,3115.52,3115.63,91950.0
1765701000,3115.63,3116.63,3115.62,3116.3,307840.0
1765701060,3116.31,3116.65,3116.05,3116.64,296570.0
1765701120,3116.65,3116.8,3116.47,3116.47,93528.0
1765701180,3116.47,3118.55,3116.47,3117.68,775532.0
1765701240,3117.68,3117.68,3117.06,3117.07,160130.0
1765701300,3117.07,3118.25,3116.72,3117.67,234128.0
1765701360,3117.66,3118.08,3117.24,3118.07,156092.0
1765701420,3118.21,3118.38,3118.13,3118.24,263944.0
1765701480,3118.24,3118.34,3117.89,3117.89,194094.0
1765701540,3117.9,3117.9,3116.13,3116.13,578546.0
1765701600,3116.14,3116.48,3115.75,3116.0,209234.0
1765701660,3116.0,3116.01,3115.78,3115.79,97458.0
1765701720,3115.79,3115.79,3114.11,3114.12,340574.0
1765701780,3114.12,3115.03,3114.11,3115.03,436538.0
1765701840,3115.03,3115.03,3114.82,3114.87,203636.0
1765701900,3114.86,3114.87,3114.25,3114.25,107890.0
1765701960,3114.04,3114.04,3112.74,3112.74,444476.0
1765702020,3112.83,3113.76,3112.82,3113.76,232060.0
1765702080,3113.75,3113.76,3113.14,3113.57,352292.0
1765702140,3113.56,3113.97,3113.17,3113.17,481368.0
1765702200,3113.17,3115.22,3113.17,3114.99,222724.0
1765702260,3114.75,3115.05,3114.53,3114.53,291076.0
1765702320,3114.53,3115.05,3114.53,3114.97,86152.0
1765702380,3114.96,3115.17,3114.91,3114.92,94594.0
1765702440,3114.91,3115.21,3114.91,3114.93,95948.0
1765702500,3114.94,3114.94,3114.93,3114.94,248006.0
1765702560,3114.94,3114.94,3113.41,3113.7,622084.0
1765702620,3113.7,3113.91,3108.17,3108.17,2297422.0
1765702680,3108.17,3109.47,3108.01,3109.47,1015040.0
1765702740,3109.47,3109.8,3109.0,3109.71,457574.0
1765702800,3109.49,3111.91,3109.25,3111.9,1087130.0
1765702860,3111.9,3112.63,3110.57,3110.59,356096.0
1765702920,3110.58,3110.71,3110.58,3110.71,106976.0
1765702980,3110.7,3111.16,3109.2,3109.21,232106.0
1765703040,3109.21,3110.0,3109.21,3110.0,389054.0
1765703100,3109.99,3110.99,3109.99,3110.76,546312.0
1765703160,3110.76,3111.36,3110.76,3111.36,171618.0
1765703220,3111.36,3111.45,3111.05,3111.18,154670.0
1765703280,3111.18,3111.18,3111.17,3111.18,112610.0
1765703340,3111.17,3111.51,3111.17,3111.5,76090.0
1765703400,3111.5,3111.52,3111.0,3111.23,184082.0
1765703460,3111.24,3111.24,3110.52,3110.75,139736.0
1765703520,3110.75,3110.76,3109.75,3109.76,213060.0
1765703580,3109.76,3110.57,3109.76,3110.56,432216.0
1765703640,3110.56,3110.56,3109.55,3110.18,421676.0
1765703700,3110.19,3111.3,3109.8,3110.0,200448.0
1765703760,3110.0,3110.6,3109.99,3110.51,102482.0
1765703820,3110.52,3111.5,3110.51,3111.5,320014.0
1765703880,3111.49,3111.5,3111.06,3111.07,80544.0
1765703940,3111.07,3111.07,3110.65,3110.65,118598.0
1765704000,3110.65,3111.92,3110.65,3111.0,415912.0
1765704060,3111.0,3111.01,3111.0,3111.01,43834.0
1765704120,3111.0,3111.01,3109.42,3109.54,151142.0
1765704180,3109.54,3110.17,3109.54,3110.16,111694.0
1765704240,3110.17,3110.23,3108.41,3110.23,378110.0
1765704300,3110.22,3110.23,3109.34,3109.34,216442.0
1765704360,3109.2,3109.87,3109.04,3109.04,127824.0
1765704420,3109.04,3110.61,3109.0,3110.6,624336.0
1765704480,3110.6,3110.87,3110.25,3110.25,131118.0
1765704540,3110.25,3110.41,3109.32,3109.52,227366.0
1765704600,3109.57,3109.57,3106.13,3106.61,2009952.0
1765704660,3106.6,3107.88,3106.43,3106.58,731720.0
1765704720,3106.61,3107.88,3106.6,3107.88,348832.0
1765704780,3107.88,3112.61,3107.87,3111.16,1979112.0
1765704840,3111.16,3111.16,3110.0,3110.11,199666.0
1765704900,3110.11,3110.73,3110.11,3110.72,200850.0
1765704960,3110.72,3110.73,3110.4,3110.41,301650.0
1765705020,3110.41,3111.31,3110.25,3111.17,170298.0
1765705080,3111.18,3111.18,3110.1,3110.1,149350.0
1765705140,3110.05,3110.65,3110.0,3110.4,415424.0
1765705200,3110.4,3111.54,3110.1,3111.54,670862.0
1765705260,3111.35,3111.35,3109.73,3109.73,343842.0
1765705320,3109.69,3109.92,3109.61,3109.7,231216.0
1765705380,3109.7,3109.87,3109.43,3109.67,188456.0
1765705440,3109.67,3109.67,3109.11,3109.22,340446.0
1765705500,3109.23,3109.23,3108.55,3108.56,180290.0
1765705560,3108.56,3109.3,3108.48,3109.3,167746.0
1765705620,3109.29,3109.3,3109.0,3109.01,60936.0
1765705680,3109.01,3109.2,3108.49,3108.49,343012.0
1765705740,3108.5,3108.5,3107.57,3107.65,201402.0
1765705800,3107.65,3108.42,3107.65,3107.98,237166.0
1765705860,3107.98,3107.98,3107.72,3107.98,158384.0
1765705920,3107.97,3107.98,3107.65,3107.66,125358.0
1765705980,3107.66,3108.0,3107.65,3107.99,471624.0
1765706040,3107.99,3108.0,3107.39,3107.47,222312.0
1765706100,3107.48,3107.52,3107.21,3107.21,108360.0
1765706160,3107.52,3108.36,3107.51,3108.02,480892.0
1765706220,3108.02,3108.03,3108.02,3108.03,103390.0
1765706280,3108.02,3108.51,3107.21,3107.47,539084.0
1765706340,3107.46,3107.88,3107.46,3107.84,127878.0
1765706400,3107.85,3107.85,3107.46,3107.46,117554.0
1765706460,3107.47,3107.47,3106.74,3106.75,242384.0
1765706520,3106.75,3107.64,3106.74,3107.37,270376.0
1765706580,3107.37,3108.0,3106.96,3108.0,171024.0
1765706640,3108.0,3108.69,3107.04,3107.13,162874.0
1765706700,3107.13,3108.87,3107.13,3108.86,164214.0
1765706760,3108.86,3109.85,3108.86,3109.38,259982.0
1765706820,3109.38,3109.38,3108.71,3108.81,404444.0
1765706880,3108.81,3108.81,3108.5,3108.66,506580.0
1765706940,3108.66,3108.7,3107.61,3107.92,211204.0
1765707000,3107.92,3108.0,3107.05,3107.05,228316.0
1765707060,3107.06,3107.26,3106.59,3106.59,253514.0
1765707120,3106.59,3106.6,3105.32,3105.39,748282.0
1765707180,3105.01,3105.01,3094.15,3094.45,6110306.0
1765707240,3094.15,3098.29,3092.7,3097.34,3952706.0
1765707300,3096.81,3100.0,3095.52,3097.9,2269192.0
1765707360,3097.89,3099.36,3095.35,3099.0,3158292.0
1765707420,3098.99,3099.92,3097.12,3098.4,4007720.0
1765707480,3098.4,3100.73,3097.73,3100.73,2022012.0
1765707540,3100.73,3100.76,3100.01,3100.42,2153036.0
1765707600,3100.42,3103.12,3099.86,3102.41,3531094.0
1765707660,3102.72,3104.73,3102.14,3104.73,3209708.0
1765707720,3104.82,3105.44,3102.37,3102.77,2796780.0
1765707780,3102.77,3104.98,3102.77,3104.88,758590.0
1765707840,3105.16,3110.91,3105.16,3110.9,1301706.0
1765707900,3111.51,3111.68,3109.01,3109.31,940822.0
1765707960,3109.3,3109.76,3108.76,3109.5,540012.0
1765708020,3109.49,3110.58,3108.54,3110.03,971616.0
1765708080,3109.98,3109.98,3108.32,3108.48,312292.0
1765708140,3108.49,3108.49,3106.67,3106.67,728030.0
1765708200,3106.66,3106.67,3104.5,3104.5,858294.0
1765708260,3104.33,3104.42,3101.55,3101.74,880370.0
1765708320,3101.56,3104.28,3101.09,3103.0,410470.0
1765708380,3102.99,3105.44,3102.24,3105.44,850780.0
1765708440,3105.29,3105.84,3103.5,3105.69,310092.0
1765708500,3105.68,3105.68,3104.65,3104.85,407922.0
1765708560,3104.85,3105.06,3102.5,3103.4,274440.0
1765708620,3103.4,3103.9,3103.3,3103.57,205042.0
1765708680,3103.57,3104.7,3103.04,3104.45,395570.0
1765708740,3103.94,3104.45,3102.45,3102.9,700102.0
1765708800,3102.91,3103.22,3100.79,3101.5,858350.0
1765708860,3101.5,3103.01,3101.5,3102.48,558966.0
1765708920,3102.47,3104.6,3102.47,3104.6,741548.0
1765708980,3104.59,3104.59,3103.89,3103.94,470526.0
1765709040,3103.94,3105.28,3103.94,3105.28,199406.0
1765709100,3105.28,3105.53,3104.97,3105.53,190352.0
1765709160,3105.53,3105.53,3103.36,3104.29,313910.0
1765709220,3104.28,3105.39,3104.28,3105.39,146840.0
1765709280,3105.39,3105.77,3103.26,3103.26,157566.0
1765709340,3103.26,3104.05,3102.56,3102.57,159778.0
1765709400,3102.56,3103.7,3102.34,3103.67,203200.0
1765709460,3103.66,3105.85,3103.33,3104.41,403872.0
1765709520,3104.19,3107.08,3104.08,3106.86,562640.0
1765709580,3106.85,3106.86,3105.77,3106.59,462438.0
1765709640,3106.59,3106.6,3105.96,3105.96,218190.0
1765709700,3105.95,3106.03,3105.44,3105.44,116716.0
1765709760,3105.45,3106.84,3105.44,3106.83,234414.0
1765709820,3106.81,3106.81,3105.91,3106.21,242794.0
1765709880,3106.22,3106.75,3105.84,3106.33,142854.0
1765709940,3106.26,3106.27,3105.97,3105.98,138882.0
1765710000,3105.97,3106.3,3103.53,3103.53,1100640.0
1765710060,3103.53,3105.33,3103.38,3104.65,381806.0
1765710120,3104.65,3105.63,3104.3,3104.3,346768.0
1765710180,3104.11,3108.15,3097.12,3106.27,3251994.0
1765710240,3105.8,3105.99,3098.06,3098.32,922816.0
1765710300,3097.97,3105.39,3097.97,3102.27,1494056.0
1765710360,3102.27,3104.2,3102.0,3102.25,674806.0
1765710420,3102.25,3102.97,3101.28,3101.35,433994.0
1765710480,3101.35,3102.42,3100.65,3101.99,692786.0
1765710540,3101.99,3102.77,3100.8,3101.73,390628.0
1765710600,3101.74,3102.07,3100.37,3100.38,553650.0
1765710660,3100.3,3103.38,3100.29,3103.37,453776.0
1765710720,3103.37,3103.38,3099.0,3099.16,740922.0
1765710780,3099.16,3100.29,3099.0,3100.17,670084.0
1765710840,3100.17,3101.5,3099.9,3100.5,408438.0
1765710900,3100.5,3102.36,3099.69,3100.35,537698.0
1765710960,3100.34,3100.6,3095.34,3095.34,1719814.0
1765711020,3095.35,3097.08,3095.34,3096.4,855828.0
1765711080,3096.42,3096.95,3094.28,3095.64,1371868.0
1765711140,3095.63,3095.88,3093.02,3093.02,838532.0
1765711200,3093.02,3096.54,3092.65,3096.53,1654728.0
1765711260,3096.41,3096.98,3092.74,3093.78,1355764.0
1765711320,3093.52,3096.0,3090.75,3095.23,2595272.0
1765711380,3095.23,3098.23,3094.61,3097.6,871686.0
1765711440,3097.6,3097.93,3095.01,3095.28,541186.0
1765711500,3095.28,3095.92,3094.12,3095.32,855008.0
1765711560,3095.32,3095.64,3095.05,3095.35,257714.0
1765711620,3095.36,3095.5,3094.41,3095.12,421806.0
1765711680,3095.11,3095.12,3093.36,3093.38,627484.0
1765711740,3093.3,3094.01,3092.5,3092.51,561390.0
1765711800,3092.51,3092.57,3089.36,3089.36,3342794.0
1765711860,3089.36,3093.71,3089.28,3092.68,2565816.0
1765711920,3092.59,3094.5,3092.5,3093.58,839188.0
1765711980,3093.58,3094.0,3089.44,3089.82,879238.0
1765712040,3089.68,3091.3,3085.36,3090.32,3706814.0
1765712100,3090.19,3090.2,3085.0,3086.5,3882702.0
1765712160,3086.57,3086.75,3084.59,3086.75,3166188.0
1765712220,3086.74,3087.29,3082.18,3082.88,3732376.0
1765712280,3082.67,3084.63,3079.27,3082.71,6390670.0
1765712340,3082.84,3086.42,3082.77,3083.0,2322104.0
1765712400,3083.17,3084.83,3081.09,3084.0,2325870.0
1765712460,3084.18,3084.44,3082.14,3082.14,788348.0
1765712520,3082.19,3082.19,3078.95,3079.2,3249636.0
1765712580,3079.19,3079.8,3073.03,3074.27,12497006.0
1765712640,3074.26,3074.27,3059.52,3064.74,15702822.0
1765712700,3064.57,3064.57,3049.07,3058.06,18304004.0
1765712760,3057.82,3076.5,3056.87,3073.98,11996820.0
1765712820,3072.29,3076.8,3070.82,3074.63,7306278.0
1765712880,3074.31,3079.86,3071.98,3072.72,3811286.0
1765712940,3071.52,3073.9,3070.66,3073.16,3064250.0
1765713000,3073.16,3077.47,3070.01,3077.06,3400540.0
1765713060,3077.16,3077.17,3071.7,3071.7,1824270.0
1765713120,3071.7,3078.32,3071.7,3078.32,1956462.0
1765713180,3078.76,3083.65,3078.75,3080.72,3241078.0
1765713240,3079.99,3081.6,3079.51,3079.93,1810048.0
1765713300,3079.93,3086.2,3079.01,3084.81,2617740.0
1765713360,3084.82,3084.82,3081.18,3081.99,1326386.0
1765713420,3081.99,3083.34,3081.17,3083.13,1178078.0
1765713480,3083.13,3085.0,3082.68,3084.51,922212.0
1765713540,3084.5,3086.5,3082.54,3083.45,2436302.0
1765713600,3083.46,3083.75,3078.15,3078.15,1866500.0
1765713660,3078.35,3078.61,3073.79,3075.99,2490484.0
1765713720,3075.14,3075.14,3070.35,3071.71,2958118.0
1765713780,3072.1,3073.88,3069.0,3072.0,2153264.0
1765713840,3071.99,3074.62,3071.99,3074.29,1314036.0
1765713900,3074.28,3075.52,3071.7,3073.85,1750088.0
1765713960,3073.86,3078.9,3073.47,3078.3,1684170.0
1765714020,3078.31,3079.5,3076.88,3079.2,989294.0
1765714080,3079.37,3079.91,3075.38,3075.39,510556.0
1765714140,3075.39,3079.4,3075.32,3078.74,534022.0
1765714200,3078.96,3082.0,3078.95,3081.76,1320538.0
1765714260,3081.81,3088.88,3080.92,3088.62,3515910.0
1765714320,3088.52,3093.32,3086.47,3086.47,6626618.0
1765714380,3086.48,3087.18,3082.36,3085.07,5357224.0
1765714440,3085.9,3087.17,3085.07,3086.79,2313824.0
1765714500,3086.79,3089.12,3086.78,3089.11,958744.0
1765714560,3088.89,3092.72,3087.06,3092.72,2479770.0
1765714620,3092.59,3092.59,3090.0,3090.95,1891174.0
1765714680,3090.95,3093.9,3089.01,3092.55,2482420.0
1765714740,3092.55,3102.85,3092.36,3100.0,5995496.0
1765714800,3099.76,3100.34,3092.31,3095.36,3348626.0
1765714860,3095.78,3098.37,3094.86,3094.89,2226354.0
1765714920,3094.9,3100.18,3094.47,3099.19,2552314.0
1765714980,3099.0,3099.83,3096.18,3097.35,3388308.0
1765715040,3097.36,3101.7,3096.9,3100.31,2558674.0
1765715100,3100.62,3100.63,3097.46,3098.41,989008.0
1765715160,3098.4,3098.58,3095.7,3097.42,1776266.0
1765715220,3097.42,3100.5,3097.32,3098.7,978844.0
1765715280,3098.71,3099.9,3096.49,3097.74,1738092.0
1765715340,3097.74,3097.74,3095.52,3095.53,824782.0
1765715400,3095.52,3097.11,3095.52,3096.85,1358140.0
1765715460,3097.1,3097.34,3096.0,3096.01,1216484.0
1765715520,3096.01,3102.64,3096.0,3101.0,3254232.0
1765715580,3100.98,3100.98,3098.43,3098.44,520610.0
1765715640,3098.23,3101.43,3097.71,3100.25,881684.0
1765715700,3100.25,3100.25,3097.2,3099.16,1201868.0
1765715760,3099.16,3099.16,3097.0,3097.26,524394.0
1765715820,3097.26,3100.0,3096.62,3099.65,687088.0
1765715880,3099.65,3099.93,3098.93,3099.58,444346.0
1765715940,3099.59,3101.32,3099.58,3100.98,729964.0
1765716000,3100.97,3102.78,3100.64,3102.41,1079362.0
1765716060,3102.41,3106.9,3102.41,3104.01,3837234.0
1765716120,3104.01,3105.16,3102.41,3102.41,1129412.0
1765716180,3102.88,3103.21,3101.59,3102.29,556012.0
1765716240,3102.29,3103.44,3100.96,3102.3,856836.0
1765716300,3102.3,3105.81,3101.9,3105.09,1015026.0
1765716360,3105.09,3106.82,3105.08,3106.61,1017994.0
1765716420,3106.61,3106.83,3103.19,3103.45,845092.0
1765716480,3103.46,3103.75,3099.52,3099.56,1480860.0
1765716540,3099.57,3100.45,3099.0,3099.76,899934.0
1765716600,3099.77,3100.92,3098.8,3099.0,807656.0
1765716660,3099.0,3103.24,3099.0,3103.04,1305130.0
1765716720,3103.03,3103.04,3101.77,3102.22,357078.0
1765716780,3102.22,3102.45,3100.0,3100.21,401742.0
1765716840,3100.17,3100.67,3099.46,3099.77,599994.0
1765716900,3099.77,3100.82,3099.66,3099.66,611518.0
1765716960,3099.67,3099.95,3098.62,3098.63,361876.0
1765717020,3098.43,3100.0,3098.43,3098.69,319540.0
1765717080,3098.7,3098.7,3096.67,3096.92,986342.0
1765717140,3096.92,3098.02,3096.85,3096.86,306148.0
1765717200,3096.85,3096.85,3091.0,3091.0,2823722.0
1765717260,3091.01,3091.39,3087.0,3090.8,3977146.0
1765717320,3090.8,3093.86,3090.54,3092.44,2293638.0
1765717380,3092.45,3092.45,3084.05,3085.81,3501698.0
1765717440,3085.36,3085.36,3080.55,3082.94,4164168.0
1765717500,3083.33,3083.83,3080.31,3080.31,1957582.0
1765717560,3080.27,3088.29,3076.2,3086.84,5485766.0
1765717620,3086.89,3087.53,3085.01,3086.67,1457820.0
1765717680,3086.67,3088.0,3084.71,3085.77,843564.0
1765717740,3085.61,3087.88,3085.43,3086.99,519570.0
1765717800,3086.99,3089.26,3086.53,3088.58,1300850.0
1765717860,3088.59,3093.01,3088.1,3092.41,1835894.0
1765717920,3092.4,3092.4,3089.28,3090.0,483814.0
1765717980,3090.0,3091.17,3089.8,3090.46,1353438.0
1765718040,3090.46,3090.73,3088.9,3089.72,559928.0
1765718100,3089.72,3090.09,3086.07,3090.09,1090932.0
1765718160,3090.08,3092.05,3089.0,3089.55,1509804.0
1765718220,3089.56,3091.69,3089.56,3090.99,614010.0
1765718280,3090.99,3091.0,3084.45,3084.63,2330408.0
1765718340,3085.3,3086.47,3084.24,3084.25,1505550.0
1765718400,3084.24,3091.3,3084.24,3091.3,2723302.0
1765718460,3091.13,3095.96,3090.28,3090.37,2567160.0
1765718520,3090.38,3091.65,3090.0,3090.48,350788.0
1765718580,3090.53,3091.65,3090.48,3091.48,393078.0
1765718640,3091.48,3092.14,3088.69,3088.69,320834.0
1765718700,3088.52,3090.83,3087.0,3090.59,1575306.0
1765718760,3090.59,3092.69,3088.67,3092.29,1808288.0
1765718820,3092.28,3092.29,3089.97,3090.34,544242.0
1765718880,3090.35,3093.0,3089.52,3093.0,345986.0
1765718940,3092.98,3092.98,3090.08,3090.09,507322.0
1765719000,3090.08,3094.21,3089.81,3089.81,809448.0
1765719060,3089.82,3091.34,3089.11,3089.11,687488.0
1765719120,3089.11,3090.6,3087.0,3088.36,968966.0
1765719180,3088.36,3089.85,3086.2,3089.85,1914982.0
1765719240,3089.85,3090.94,3088.72,3089.16,1030290.0
1765719300,3089.3,3094.84,3089.3,3091.78,1879190.0
1765719360,3091.78,3092.5,3090.56,3091.26,542602.0
1765719420,3091.14,3091.15,3086.88,3087.48,855030.0
1765719480,3087.47,3089.26,3086.28,3086.4,707454.0
1765719540,3086.4,3089.25,3085.42,3088.13,903676.0
1765719600,3088.14,3088.37,3086.74,3086.74,187512.0
1765719660,3086.75,3088.43,3086.26,3088.2,502552.0
1765719720,3088.19,3088.63,3086.69,3087.28,334770.0
1765719780,3087.28,3089.51,3086.0,3089.51,622598.0
1765719840,3089.5,3090.0,3088.49,3088.49,669140.0
1765719900,3088.5,3089.98,3088.17,3088.25,289296.0
1765719960,3088.1,3088.99,3087.74,3088.75,402920.0
1765720020,3088.29,3088.29,3086.48,3087.11,827834.0
1765720080,3087.42,3088.6,3086.87,3086.98,857864.0
1765720140,3086.97,3089.78,3086.97,3089.77,476800.0
1765720200,3089.4,3091.43,3089.4,3090.4,647530.0
1765720260,3090.85,3091.89,3090.5,3090.58,533540.0
1765720320,3090.59,3092.35,3090.58,3092.33,408568.0
1765720380,3092.32,3093.38,3092.32,3093.0,610086.0
1765720440,3093.01,3094.15,3092.74,3094.08,514686.0
1765720500,3094.07,3094.68,3093.27,3094.67,409138.0
1765720560,3094.67,3095.74,3094.22,3095.57,975696.0
1765720620,3095.57,3096.0,3095.46,3095.79,778340.0
1765720680,3095.79,3095.85,3095.04,3095.85,477982.0
1765720740,3095.85,3101.72,3095.84,3100.31,2285582.0
1765720800,3100.31,3106.82,3100.31,3103.57,4562358.0
1765720860,3103.57,3105.0,3101.32,3101.87,1538424.0
1765720920,3101.81,3101.81,3098.01,3099.29,1263458.0
1765720980,3099.2,3100.0,3098.5,3098.76,337344.0
1765721040,3098.75,3099.69,3096.66,3099.25,1149636.0
1765721100,3099.24,3099.72,3096.31,3096.68,1784278.0
1765721160,3096.67,3099.03,3096.67,3099.02,1189108.0
1765721220,3099.02,3099.03,3098.18,3098.36,171110.0
1765721280,3098.36,3099.38,3097.47,3099.38,1007918.0
1765721340,3099.37,3100.0,3096.6,3100.0,1068680.0
1765721400,3100.0,3100.0,3097.44,3097.8,305670.0
1765721460,3097.8,3099.59,3097.8,3099.12,277992.0
1765721520,3099.12,3101.09,3098.5,3101.01,957160.0
1765721580,3101.0,3101.01,3099.59,3100.1,531002.0
1765721640,3100.1,3100.11,3096.01,3096.01,776792.0
1765721700,3096.01,3096.49,3095.21,3095.62,467222.0
1765721760,3095.62,3096.58,3095.51,3095.51,451720.0
1765721820,3095.51,3096.0,3094.0,3094.0,1102430.0
1765721880,3094.0,3095.66,3093.89,3095.04,482640.0
1765721940,3095.04,3095.99,3094.36,3095.5,234616.0
1765722000,3095.5,3098.0,3094.54,3095.41,420970.0
1765722060,3095.41,3096.54,3094.37,3096.23,189226.0
1765722120,3096.23,3096.51,3095.49,3096.19,151348.0
1765722180,3096.19,3096.2,3095.49,3095.88,165250.0
1765722240,3095.87,3096.51,3095.87,3096.09,344872.0
1765722300,3096.1,3098.4,3094.78,3096.63,1813298.0
1765722360,3096.27,3096.28,3094.47,3094.58,476518.0
1765722420,3094.58,3094.58,3090.01,3090.89,874590.0
1765722480,3090.89,3093.51,3089.82,3091.81,1739524.0
1765722540,3092.05,3094.68,3092.05,3094.26,462282.0
1765722600,3094.28,3094.39,3092.26,3093.43,721540.0
1765722660,3093.53,3093.54,3088.05,3090.49,1178766.0
1765722720,3090.11,3090.13,3088.6,3088.64,657664.0
1765722780,3088.65,3089.53,3086.77,3087.18,2570632.0
1765722840,3087.18,3087.6,3075.0,3079.48,5440034.0
1765722900,3079.2,3079.2,3074.41,3077.69,5641686.0
1765722960,3078.07,3083.91,3076.39,3081.34,5330502.0
1765723020,3081.35,3083.36,3080.93,3082.04,1272762.0
1765723080,3082.04,3082.21,3079.72,3080.65,1278958.0
1765723140,3081.03,3081.73,3077.47,3081.72,1335942.0
1765723200,3081.72,3082.68,3076.94,3076.94,987200.0
1765723260,3077.0,3080.46,3075.31,3079.07,1398566.0
1765723320,3079.07,3080.14,3078.0,3079.59,865018.0
1765723380,3079.59,3079.68,3075.07,3076.27,1605368.0
1765723440,3075.97,3077.71,3074.45,3076.16,2353840.0
1765723500,3076.16,3080.54,3075.77,3079.01,1877490.0
1765723560,3079.0,3084.57,3079.0,3083.45,1557836.0
1765723620,3083.45,3084.64,3081.52,3081.81,975082.0
1765723680,3081.81,3083.75,3081.8,3082.03,417866.0
1765723740,3082.09,3082.49,3080.47,3081.09,851666.0
1765723800,3081.1,3081.12,3073.2,3075.76,1852022.0
1765723860,3075.29,3081.1,3073.95,3080.37,1680546.0
1765723920,3080.23,3080.23,3077.47,3079.8,532746.0
1765723980,3080.7,3080.7,3076.0,3076.0,749078.0
1765724040,3076.15,3081.38,3076.15,3081.29,569590.0
1765724100,3081.34,3084.73,3080.48,3084.01,1192622.0
1765724160,3084.01,3084.01,3081.17,3083.32,659546.0
1765724220,3083.31,3087.03,3083.31,3085.01,1993312.0
1765724280,3085.01,3085.02,3084.1,3084.87,553482.0
1765724340,3084.87,3085.11,3084.27,3084.42,340514.0
1765724400,3084.42,3086.45,3081.76,3083.55,982616.0
1765724460,3083.54,3083.55,3078.56,3080.73,471196.0
1765724520,3080.8,3081.02,3079.06,3080.94,498612.0
1765724580,3080.94,3083.81,3079.34,3080.52,494890.0
1765724640,3080.95,3081.4,3079.0,3080.09,883822.0
1765724700,3080.08,3082.52,3080.08,3080.88,449538.0
1765724760,3081.38,3083.94,3081.38,3083.94,367112.0
1765724820,3083.93,3086.0,3083.11,3085.99,331246.0
1765724880,3086.55,3086.65,3080.61,3082.25,956954.0
1765724940,3082.24,3082.24,3075.12,3075.12,1801594.0
1765725000,3076.05,3078.0,3074.11,3074.55,1333154.0
1765725060,3074.54,3075.88,3070.0,3070.21,4202208.0
1765725120,3069.9,3073.0,3069.33,3073.0,2236802.0
1765725180,3073.0,3075.68,3072.89,3075.24,1231870.0
1765725240,3075.25,3075.98,3073.81,3073.82,631720.0
1765725300,3073.82,3075.98,3072.35,3075.97,752314.0
1765725360,3075.81,3076.27,3075.0,3075.01,894516.0
1765725420,3075.0,3076.75,3073.17,3073.18,579672.0
1765725480,3073.18,3073.9,3071.38,3073.01,589568.0
1765725540,3073.01,3075.9,3073.0,3075.72,405742.0
1765725600,3075.72,3075.72,3072.1,3073.91,363290.0
1765725660,3073.92,3075.5,3073.85,3075.49,327552.0
1765725720,3075.49,3078.66,3075.39,3078.66,914788.0
1765725780,3078.66,3083.48,3077.11,3082.55,2560374.0
1765725840,3082.06,3082.83,3080.93,3080.93,1355828.0
1765725900,3080.93,3082.21,3075.0,3075.73,1703834.0
1765725960,3075.73,3077.99,3075.53,3076.78,357506.0
1765726020,3076.77,3077.21,3072.18,3073.42,746226.0
1765726080,3073.42,3074.74,3071.44,3074.37,708840.0
1765726140,3074.37,3077.83,3074.37,3077.82,350488.0
1765726200,3077.37,3077.69,3076.61,3076.62,187910.0
1765726260,3076.62,3077.52,3074.31,3074.31,581086.0
1765726320,3074.19,3082.58,3073.0,3081.21,2222266.0
1765726380,3081.42,3081.51,3078.72,3079.44,500894.0
1765726440,3079.44,3080.0,3076.33,3076.33,355512.0
1765726500,3076.33,3079.36,3076.33,3077.7,292618.0
1765726560,3077.7,3079.07,3077.0,3078.34,172744.0
1765726620,3078.17,3080.0,3077.12,3080.0,391454.0
1765726680,3079.99,3080.56,3077.55,3077.55,1054370.0
1765726740,3077.56,3081.33,3077.55,3081.32,416444.0
1765726800,3081.54,3084.13,3080.75,3080.91,982476.0
1765726860,3080.91,3084.61,3080.9,3084.4,834824.0
1765726920,3084.39,3084.4,3081.81,3084.04,824436.0
1765726980,3084.05,3086.14,3084.04,3084.9,912166.0
1765727040,3084.9,3084.9,3083.19,3083.29,355266.0
1765727100,3082.77,3084.64,3082.25,3084.35,636756.0
1765727160,3084.36,3084.36,3082.79,3082.94,363780.0
1765727220,3082.93,3083.11,3081.98,3083.09,400394.0
1765727280,3083.26,3083.27,3080.15,3080.99,573490.0
1765727340,3081.21,3081.67,3080.0,3080.84,495980.0
1765727400,3080.84,3081.42,3080.29,3081.28,240872.0
1765727460,3081.67,3083.64,3081.67,3083.07,345160.0
1765727520,3083.07,3083.23,3080.78,3080.84,309200.0
1765727580,3080.85,3081.98,3080.84,3081.46,222994.0
1765727640,3081.46,3081.65,3080.89,3081.64,99244.0
1765727700,3081.65,3081.91,3081.24,3081.51,173974.0
1765727760,3081.24,3082.76,3081.24,3081.71,197238.0
1765727820,3081.72,3084.0,3081.71,3084.0,164222.0
1765727880,3083.99,3084.0,3083.0,3083.76,258786.0
1765727940,3082.95,3083.33,3081.82,3083.33,219290.0
1765728000,3083.33,3083.33,3078.56,3079.19,1525710.0
1765728060,3079.19,3079.58,3077.7,3079.17,547252.0
1765728120,3079.16,3080.64,3078.76,3078.79,413294.0
1765728180,3078.73,3080.55,3078.73,3079.07,204752.0
1765728240,3079.07,3081.95,3079.07,3081.01,458848.0
1765728300,3081.35,3081.4,3078.71,3080.78,962286.0
1765728360,3080.78,3081.16,3079.8,3080.81,276820.0
1765728420,3080.96,3080.96,3076.73,3076.74,575484.0
1765728480,3076.95,3078.71,3076.94,3078.47,260798.0
1765728540,3078.47,3079.0,3076.66,3076.69,1306842.0
1765728600,3076.69,3079.23,3076.69,3079.23,291944.0
1765728660,3079.22,3080.29,3078.16,3079.0,310926.0
1765728720,3079.01,3080.35,3079.0,3080.19,107414.0
1765728780,3080.18,3081.44,3080.18,3080.94,406464.0
1765728840,3080.94,3081.99,3080.51,3081.99,444290.0
1765728900,3081.99,3081.99,3079.7,3080.97,583216.0
1765728960,3081.12,3082.76,3080.98,3080.98,797806.0
1765729020,3080.98,3081.77,3079.15,3081.77,815126.0
1765729080,3081.76,3083.99,3081.37,3083.99,842718.0
1765729140,3083.99,3085.84,3083.51,3085.7,977326.0
1765729200,3085.7,3094.93,3085.67,3092.89,4169514.0
1765729260,3092.89,3099.0,3090.71,3098.98,3153420.0
1765729320,3098.98,3106.71,3098.98,3101.85,7433028.0
1765729380,3101.84,3103.4,3096.64,3097.76,2037958.0
1765729440,3097.59,3098.58,3096.0,3097.86,864234.0
1765729500,3097.87,3098.76,3095.76,3098.15,1440872.0
1765729560,3098.15,3101.87,3097.28,3099.24,2043980.0
1765729620,3099.25,3099.25,3098.85,3098.86,636428.0
1765729680,3098.85,3099.89,3098.25,3099.88,650426.0
1765729740,3099.89,3099.89,3098.37,3099.15,642068.0
1765729800,3099.15,3102.11,3098.72,3100.0,1965246.0
1765729860,3100.01,3100.01,3095.63,3095.64,1013502.0
1765729920,3095.0,3095.3,3088.24,3089.85,2862256.0
1765729980,3089.85,3092.86,3089.0,3091.3,1361634.0
1765730040,3091.3,3092.73,3085.1,3085.82,1236034.0
1765730100,3086.94,3090.31,3086.94,3089.89,663130.0
1765730160,3090.14,3090.66,3088.45,3088.45,681060.0
1765730220,3088.13,3090.74,3088.12,3089.57,514404.0
1765730280,3089.57,3091.29,3088.53,3090.97,491826.0
1765730340,3091.02,3092.37,3090.5,3091.14,414730.0
1765730400,3091.0,3091.68,3089.71,3089.71,211634.0
1765730460,3089.71,3091.2,3089.0,3090.3,544528.0
1765730520,3090.15,3090.31,3087.45,3087.75,505408.0
1765730580,3087.75,3090.4,3086.22,3086.85,940164.0
1765730640,3087.1,3087.45,3082.21,3085.0,2178724.0
1765730700,3084.25,3089.24,3084.25,3088.44,988754.0
1765730760,3088.44,3088.82,3085.27,3085.85,707306.0
1765730820,3086.25,3090.75,3086.24,3090.36,2953686.0
1765730880,3090.45,3090.45,3087.22,3088.15,921160.0
1765730940,3088.15,3090.86,3087.06,3090.67,1216180.0
1765731000,3090.85,3092.0,3088.65,3090.9,634680.0
1765731060,3090.91,3094.14,3090.38,3093.85,1254294.0
1765731120,3093.85,3095.99,3092.63,3095.22,1226838.0
1765731180,3095.21,3095.21,3093.65,3094.83,484262.0
1765731240,3094.82,3095.36,3094.0,3094.15,629794.0
1765731300,3094.04,3094.41,3091.68,3091.68,1764570.0
1765731360,3091.68,3092.25,3088.0,3088.44,952614.0
1765731420,3088.43,3091.02,3085.53,3090.64,1451964.0
1765731480,3091.0,3094.51,3090.5,3094.51,988524.0
1765731540,3094.57,3098.44,3093.41,3096.94,3763430.0
1765731600,3096.94,3099.0,3096.0,3098.57,1754080.0
1765731660,3098.06,3102.85,3098.06,3100.37,1885970.0
1765731720,3100.37,3100.38,3096.06,3097.0,2043898.0
1765731780,3097.0,3100.73,3097.0,3097.4,1097286.0
1765731840,3096.98,3097.62,3093.0,3093.28,2387458.0
1765731900,3093.27,3093.9,3093.0,3093.41,750360.0
1765731960,3093.4,3093.49,3091.72,3093.09,1731432.0
1765732020,3093.09,3094.68,3090.82,3090.94,339676.0
1765732080,3090.94,3093.99,3090.47,3093.98,324944.0
1765732140,3093.99,3093.99,3092.06,3092.42,491624.0
1765732200,3092.43,3092.85,3090.67,3091.02,386950.0
1765732260,3091.02,3092.75,3091.01,3092.74,184130.0
1765732320,3092.75,3092.75,3090.0,3090.08,848154.0
1765732380,3090.08,3091.27,3083.51,3084.96,1733574.0
1765732440,3084.68,3085.51,3074.44,3078.49,8417156.0
1765732500,3078.71,3079.79,3074.97,3076.35,2693624.0
1765732560,3075.65,3081.19,3075.65,3080.25,1612088.0
1765732620,3080.24,3080.78,3077.65,3078.7,1427862.0
1765732680,3078.71,3080.3,3078.7,3079.39,858572.0
1765732740,3079.39,3079.4,3075.01,3077.85,1318092.0
1765732800,3077.99,3079.55,3077.32,3078.13,1026136.0
1765732860,3078.14,3080.0,3078.0,3078.63,593152.0
1765732920,3078.64,3080.94,3078.49,3079.69,543810.0
1765732980,3079.69,3083.0,3079.69,3082.01,501082.0
1765733040,3082.02,3088.13,3082.01,3087.15,2196384.0
1765733100,3087.28,3088.82,3081.73,3081.73,628954.0
1765733160,3081.51,3081.84,3079.15,3079.81,386274.0
1765733220,3079.81,3081.0,3079.81,3080.43,190632.0
1765733280,3080.43,3081.36,3079.11,3081.35,440038.0
1765733340,3081.35,3081.36,3080.0,3080.64,189856.0
1765733400,3080.29,3080.29,3075.63,3076.51,1159916.0
1765733460,3077.0,3077.0,3072.68,3074.41,3254640.0
1765733520,3074.41,3078.49,3074.41,3077.4,565832.0
1765733580,3077.41,3081.27,3077.41,3079.7,465660.0
1765733640,3079.7,3080.47,3075.9,3076.34,371384.0
1765733700,3076.28,3077.95,3075.43,3076.19,795682.0
1765733760,3076.2,3079.06,3075.58,3078.48,909082.0
1765733820,3078.48,3078.48,3075.52,3075.52,1173388.0
1765733880,3075.53,3079.0,3075.53,3079.0,565904.0
1765733940,3079.0,3081.91,3077.78,3077.78,1646908.0
1765734000,3077.79,3081.68,3077.78,3080.15,807826.0
1765734060,3080.15,3081.76,3079.06,3081.76,1413756.0
1765734120,3081.83,3084.24,3081.22,3081.37,995664.0
1765734180,3081.37,3082.69,3081.12,3081.77,451376.0
1765734240,3081.34,3082.42,3080.6,3080.64,334654.0
1765734300,3080.64,3080.99,3080.0,3080.0,325132.0
1765734360,3080.0,3080.0,3077.02,3077.21,815776.0
1765734420,3077.21,3079.3,3076.47,3078.78,2764582.0
1765734480,3078.78,3082.0,3078.55,3080.86,1820004.0
1765734540,3080.86,3083.82,3079.78,3083.21,1022670.0
1765734600,3083.2,3084.75,3082.05,3084.47,527660.0
1765734660,3084.47,3084.62,3081.45,3082.0,282832.0
1765734720,3082.01,3083.24,3081.31,3083.0,462826.0
1765734780,3083.0,3083.89,3081.9,3082.31,412414.0
1765734840,3082.31,3085.88,3082.06,3084.77,620338.0
1765734900,3084.77,3087.0,3083.98,3086.44,943294.0
1765734960,3086.44,3087.27,3082.32,3084.9,2094172.0
1765735020,3084.72,3084.77,3083.42,3084.6,1241202.0
1765735080,3084.61,3084.9,3083.45,3084.11,533428.0
1765735140,3084.11,3084.11,3082.0,3083.18,450252.0
1765735200,3083.17,3083.23,3079.7,3079.7,249920.0
1765735260,3079.64,3083.92,3079.49,3083.76,347524.0
1765735320,3083.76,3084.0,3083.0,3083.99,572042.0
1765735380,3084.2,3086.71,3084.2,3085.78,1540144.0
1765735440,3085.79,3086.63,3085.35,3086.63,566192.0
1765735500,3086.64,3092.35,3086.64,3088.61,1595184.0
1765735560,3088.6,3089.62,3085.92,3085.92,454836.0
1765735620,3085.93,3086.89,3083.33,3084.96,460266.0
1765735680,3085.05,3088.8,3084.87,3088.79,682152.0
1765735740,3088.33,3089.28,3087.1,3089.27,471106.0
1765735800,3089.27,3090.0,3088.61,3089.35,314792.0
1765735860,3089.34,3090.0,3088.56,3088.56,215300.0
1765735920,3088.41,3089.42,3088.0,3089.41,169622.0
1765735980,3089.49,3090.52,3088.53,3090.16,400578.0
1765736040,3090.17,3090.31,3088.0,3088.39,126270.0
1765736100,3088.39,3089.23,3086.7,3089.05,403424.0
1765736160,3089.05,3093.38,3088.86,3091.63,2527448.0
1765736220,3091.62,3095.54,3091.39,3094.39,2323254.0
1765736280,3094.81,3095.22,3093.61,3093.62,1250472.0
1765736340,3092.72,3094.41,3092.72,3094.39,396976.0
1765736400,3094.39,3094.39,3088.39,3088.49,447956.0
1765736460,3088.5,3091.18,3088.48,3091.18,171680.0
1765736520,3091.01,3091.57,3089.88,3090.48,290028.0
1765736580,3090.48,3093.12,3090.23,3092.99,776644.0
1765736640,3093.0,3093.0,3090.85,3091.25,413216.0
1765736700,3091.25,3091.26,3080.35,3081.24,1618672.0
1765736760,3081.67,3085.19,3081.67,3083.79,766758.0
1765736820,3083.79,3084.66,3081.82,3084.65,1017736.0
1765736880,3084.48,3086.0,3084.43,3085.99,176104.0
1765736940,3085.99,3086.7,3085.49,3085.49,241932.0
1765737000,3085.49,3091.94,3085.47,3091.65,1058904.0
1765737060,3091.64,3091.76,3089.09,3090.82,367126.0
1765737120,3090.82,3091.5,3090.8,3090.84,207614.0
1765737180,3090.74,3092.0,3090.4,3092.0,225176.0
1765737240,3091.99,3094.0,3091.56,3093.87,1098866.0
1765737300,3093.87,3094.8,3091.75,3091.76,670904.0
1765737360,3091.76,3093.0,3090.94,3093.0,1016410.0
1765737420,3093.0,3094.0,3091.56,3091.82,1366840.0
1765737480,3091.6,3094.0,3091.48,3093.7,1360986.0
1765737540,3093.87,3096.0,3093.27,3095.7,2092900.0
1765737600,3096.0,3096.0,3093.25,3093.25,659490.0
1765737660,3093.25,3093.26,3091.02,3092.25,225484.0
1765737720,3092.28,3093.07,3091.89,3091.9,553058.0
1765737780,3091.9,3093.0,3091.29,3092.99,560716.0
1765737840,3092.99,3092.99,3092.32,3092.32,155728.0
1765737900,3092.32,3093.93,3091.43,3092.0,382938.0
1765737960,3091.66,3091.85,3088.57,3088.57,337874.0
1765738020,3088.45,3091.52,3088.44,3091.01,176414.0
1765738080,3091.01,3091.03,3089.24,3089.25,282076.0
1765738140,3089.0,3093.0,3089.0,3092.86,880376.0
1765738200,3092.85,3096.0,3092.56,3095.54,2430784.0
1765738260,3095.54,3097.42,3095.47,3095.55,1189376.0
1765738320,3095.54,3095.96,3094.49,3094.75,259068.0
1765738380,3094.7,3100.0,3094.2,3099.99,2906684.0
1765738440,3099.73,3101.9,3099.05,3101.58,3240232.0
1765738500,3101.69,3101.78,3100.01,3100.01,1081382.0
1765738560,3100.0,3102.35,3099.27,3101.22,2306636.0
1765738620,3101.15,3101.47,3099.67,3100.52,1924138.0
1765738680,3100.53,3102.85,3100.52,3101.95,1639244.0
1765738740,3101.95,3101.96,3099.94,3099.94,344826.0
1765738800,3099.65,3100.1,3097.64,3098.45,1050208.0
1765738860,3098.44,3098.45,3095.8,3095.8,785446.0
1765738920,3095.81,3096.17,3094.43,3095.37,1330888.0
1765738980,3095.37,3096.98,3095.23,3096.98,219900.0
1765739040,3096.94,3096.94,3094.53,3094.53,543582.0
1765739100,3094.54,3094.96,3093.85,3094.28,366740.0
1765739160,3094.28,3094.28,3092.04,3092.38,337820.0
1765739220,3092.38,3094.5,3092.37,3094.49,235226.0
1765739280,3094.5,3095.87,3094.49,3095.64,148268.0
1765739340,3095.64,3095.72,3094.02,3094.02,142888.0
1765739400,3094.02,3094.02,3087.01,3088.56,1508366.0
1765739460,3088.57,3090.4,3088.0,3088.0,568228.0
1765739520,3088.0,3092.09,3088.0,3092.0,1626560.0
1765739580,3091.99,3093.44,3091.41,3092.61,1102568.0
1765739640,3092.6,3092.78,3091.02,3091.02,223598.0
1765739700,3090.21,3090.21,3087.06,3087.06,317136.0
1765739760,3087.58,3089.36,3087.58,3088.69,907390.0
1765739820,3088.47,3089.71,3087.04,3087.04,476374.0
1765739880,3087.54,3088.0,3086.09,3086.48,1423304.0
1765739940,3086.33,3091.14,3086.33,3090.65,286304.0
1765740000,3090.65,3091.4,3089.52,3089.52,367470.0
1765740060,3089.52,3090.07,3088.89,3089.03,258976.0
1765740120,3089.03,3090.0,3087.39,3088.27,209574.0
1765740180,3088.27,3090.6,3088.27,3090.05,284286.0
1765740240,3090.04,3090.05,3088.83,3088.84,163134.0
1765740300,3088.84,3091.05,3088.83,3091.0,2307636.0
1765740360,3090.99,3092.74,3090.24,3092.05,1705546.0
1765740420,3092.06,3094.0,3092.05,3093.32,1040902.0
1765740480,3093.42,3094.7,3093.42,3094.69,602592.0
1765740540,3094.69,3095.63,3094.3,3095.62,1173348.0
1765740600,3095.62,3096.0,3095.06,3095.99,550694.0
1765740660,3096.0,3096.0,3093.35,3093.78,493652.0
1765740720,3093.78,3094.81,3093.5,3093.85,145922.0
1765740780,3093.86,3095.0,3093.85,3094.81,319394.0
1765740840,3094.6,3094.8,3094.1,3094.6,180080.0
1765740900,3094.6,3096.0,3093.39,3095.05,684094.0
1765740960,3095.05,3096.0,3093.46,3093.78,1849030.0
1765741020,3093.78,3093.78,3090.26,3090.8,360752.0
1765741080,3090.81,3090.81,3089.46,3090.25,244690.0
1765741140,3090.24,3090.25,3089.6,3089.61,94116.0
1765741200,3089.61,3089.61,3085.93,3086.6,933564.0
1765741260,3086.35,3087.89,3085.46,3087.58,603916.0
1765741320,3087.57,3088.89,3087.57,3088.88,174030.0
1765741380,3088.88,3091.74,3088.88,3090.63,840352.0
1765741440,3090.63,3090.63,3089.45,3089.52,148642.0
1765741500,3089.53,3089.53,3088.69,3088.7,151138.0
1765741560,3088.7,3091.0,3088.7,3091.0,118058.0
1765741620,3090.99,3091.0,3090.07,3090.99,542942.0
1765741680,3090.99,3093.17,3090.98,3092.83,248052.0
1765741740,3092.99,3093.25,3092.07,3092.12,307418.0
1765741800,3092.11,3092.5,3088.73,3088.74,278130.0
1765741860,3088.73,3089.13,3084.29,3088.51,2368010.0
1765741920,3088.72,3090.15,3088.72,3089.69,506714.0
1765741980,3089.7,3091.23,3089.01,3091.23,255706.0
1765742040,3091.22,3091.38,3089.6,3089.6,98534.0
1765742100,3089.6,3089.61,3089.16,3089.16,62642.0
1765742160,3089.16,3090.23,3089.16,3090.22,377718.0
1765742220,3090.23,3090.23,3088.74,3088.74,295504.0
1765742280,3088.74,3089.01,3088.16,3089.01,286750.0
1765742340,3089.01,3093.43,3089.01,3091.88,1830688.0
1765742400,3091.88,3093.87,3091.72,3092.4,917782.0
1765742460,3092.4,3092.41,3088.0,3088.65,514162.0
1765742520,3088.64,3090.16,3086.92,3089.53,562828.0
1765742580,3089.5,3091.36,3089.27,3090.91,303612.0
1765742640,3090.91,3091.59,3086.07,3087.57,1172106.0
1765742700,3087.58,3088.13,3087.2,3087.94,338330.0
1765742760,3087.95,3089.07,3087.68,3087.68,466834.0
1765742820,3087.69,3087.69,3079.37,3080.22,2472262.0
1765742880,3080.21,3082.65,3080.21,3081.38,741162.0
1765742940,3081.37,3083.27,3079.68,3083.27,1131470.0
1765743000,3083.4,3083.42,3063.6,3067.45,16107176.0
1765743060,3067.47,3075.65,3061.31,3075.65,12037744.0
1765743120,3075.9,3077.69,3075.5,3076.71,2094564.0
1765743180,3076.71,3083.11,3076.27,3083.11,2562890.0
1765743240,3082.68,3094.75,3082.68,3094.69,10504244.0
1765743300,3094.79,3094.79,3090.75,3090.76,3227116.0
1765743360,3090.27,3093.0,3088.5,3088.5,2361592.0
1765743420,3088.62,3090.85,3088.37,3090.34,529708.0
1765743480,3090.34,3093.0,3090.33,3091.82,789056.0
1765743540,3091.81,3093.32,3086.48,3091.51,2905612.0
1765743600,3091.5,3095.83,3090.44,3095.11,3489724.0
1765743660,3095.01,3095.83,3091.32,3091.47,1211578.0
1765743720,3091.46,3091.77,3088.47,3089.6,523114.0
1765743780,3089.61,3090.56,3089.0,3089.61,326202.0
1765743840,3089.61,3092.87,3088.79,3090.83,634706.0
1765743900,3090.83,3091.46,3090.83,3091.01,150826.0
1765743960,3091.15,3094.83,3090.53,3092.42,4903734.0
1765744020,3092.42,3092.43,3091.17,3091.18,333406.0
1765744080,3091.12,3091.8,3087.23,3087.84,732884.0
1765744140,3087.57,3087.94,3085.4,3087.94,837312.0
1765744200,3087.5,3087.65,3085.0,3086.85,818464.0
1765744260,3086.84,3088.07,3086.52,3088.07,365530.0
1765744320,3088.06,3090.1,3088.06,3089.4,298052.0
1765744380,3089.4,3089.4,3088.15,3088.4,233652.0
1765744440,3088.4,3090.42,3088.4,3088.89,204702.0
1765744500,3088.89,3089.4,3087.59,3087.59,361912.0
1765744560,3087.6,3088.21,3087.59,3087.59,90112.0
1765744620,3087.59,3091.2,3085.68,3089.92,5309130.0
1765744680,3089.93,3091.06,3088.8,3088.8,442078.0
1765744740,3088.81,3090.44,3088.76,3090.44,255424.0
1765744800,3090.43,3091.64,3089.9,3089.99,590156.0
1765744860,3090.06,3090.26,3088.11,3088.2,525770.0
1765744920,3088.21,3090.0,3088.2,3089.8,375702.0
1765744980,3089.79,3091.58,3089.79,3091.57,988298.0
1765745040,3091.57,3091.58,3090.91,3091.32,180184.0
1765745100,3091.32,3091.95,3090.5,3091.16,562602.0
1765745160,3091.16,3093.5,3090.34,3090.35,1122232.0
1765745220,3090.35,3090.35,3088.5,3088.62,141960.0
1765745280,3088.61,3089.52,3088.25,3089.51,175052.0
1765745340,3089.51,3089.52,3088.11,3088.4,253340.0
1765745400,3088.4,3088.4,3086.62,3086.82,291460.0
1765745460,3086.8,3087.64,3086.43,3087.64,328460.0
1765745520,3087.64,3088.0,3087.28,3088.0,134436.0
1765745580,3087.99,3088.54,3086.01,3086.01,204662.0
1765745640,3086.02,3087.06,3085.34,3085.73,453984.0
1765745700,3085.66,3085.66,3080.24,3081.75,1769218.0
1765745760,3081.41,3083.83,3080.99,3082.74,582628.0
1765745820,3082.75,3084.7,3082.04,3082.61,772812.0
1765745880,3083.91,3083.91,3081.9,3082.1,777676.0
1765745940,3081.48,3081.79,3081.15,3081.22,306100.0
1765746000,3081.21,3083.25,3078.61,3082.88,2702046.0
1765746060,3082.88,3083.67,3081.0,3081.0,356368.0
1765746120,3081.0,3081.01,3080.11,3080.26,257014.0
1765746180,3080.26,3083.08,3080.26,3081.24,944032.0
1765746240,3081.24,3082.2,3080.72,3080.72,376848.0
1765746300,3080.14,3080.37,3080.0,3080.14,660962.0
1765746360,3080.13,3080.2,3075.91,3079.41,1782840.0
1765746420,3079.41,3081.16,3077.77,3079.41,964310.0
1765746480,3079.58,3080.28,3079.47,3079.47,201806.0
1765746540,3079.48,3080.08,3078.78,3079.05,127904.0
1765746600,3079.06,3081.51,3079.05,3081.07,173540.0
1765746660,3081.07,3081.71,3080.3,3081.71,130940.0
1765746720,3081.7,3082.74,3080.73,3082.74,935108.0
1765746780,3082.55,3083.96,3082.27,3083.95,218366.0
1765746840,3083.95,3083.96,3083.14,3083.58,179694.0
1765746900,3083.58,3085.6,3083.38,3083.51,273860.0
1765746960,3084.13,3085.6,3084.13,3084.89,379254.0
1765747020,3084.89,3084.89,3083.01,3083.36,218122.0
1765747080,3083.36,3084.8,3083.02,3084.09,171794.0
1765747140,3084.09,3086.59,3084.09,3085.77,238582.0
1765747200,3085.78,3089.7,3085.77,3088.43,1540200.0
1765747260,3088.44,3089.73,3086.66,3086.66,588698.0
1765747320,3086.67,3087.1,3085.88,3087.09,313224.0
1765747380,3087.09,3087.71,3086.52,3087.41,142418.0
1765747440,3087.41,3087.96,3087.4,3087.41,66356.0
1765747500,3087.4,3087.41,3083.92,3085.73,532362.0
1765747560,3085.73,3085.74,3084.55,3085.32,151690.0
1765747620,3085.32,3085.84,3085.31,3085.83,43984.0
1765747680,3085.82,3086.74,3085.15,3085.15,268612.0
1765747740,3085.15,3085.58,3084.89,3084.89,122328.0
1765747800,3084.89,3085.52,3080.38,3080.46,675218.0
1765747860,3080.54,3082.52,3079.56,3082.52,596788.0
1765747920,3082.51,3082.69,3081.08,3082.67,407732.0
1765747980,3082.66,3083.03,3082.66,3082.73,156586.0
1765748040,3082.73,3082.88,3082.35,3082.87,124594.0
1765748100,3082.88,3083.25,3081.61,3081.65,212140.0
1765748160,3081.59,3082.66,3081.04,3082.65,458586.0
1765748220,3082.66,3082.95,3082.21,3082.81,131494.0
1765748280,3082.82,3082.82,3081.13,3081.55,414240.0
1765748340,3081.56,3081.56,3080.42,3080.43,96520.0
1765748400,3080.43,3082.26,3080.42,3082.25,284352.0
1765748460,3082.25,3082.26,3080.28,3080.38,85990.0
1765748520,3080.37,3080.55,3076.4,3076.41,463192.0
1765748580,3076.33,3079.0,3076.33,3078.57,809506.0
1765748640,3078.57,3081.15,3078.56,3080.97,851256.0
1765748700,3080.97,3081.47,3078.35,3078.35,142868.0
1765748760,3078.35,3080.29,3078.22,3079.83,259356.0
1765748820,3079.83,3080.57,3079.82,3080.43,83544.0
1765748880,3080.43,3080.43,3075.42,3076.78,1260108.0
1765748940,3076.78,3080.01,3076.78,3079.22,353250.0
1765749000,3079.54,3081.24,3078.01,3079.68,425888.0
1765749060,3079.68,3079.94,3077.69,3079.68,135528.0
1765749120,3079.68,3079.88,3078.67,3078.67,110544.0
1765749180,3078.71,3080.53,3078.71,3079.05,129724.0
1765749240,3079.05,3081.0,3078.8,3080.86,255686.0
1765749300,3080.86,3080.86,3078.72,3078.72,119664.0
1765749360,3078.72,3079.16,3078.32,3079.06,83558.0
1765749420,3079.06,3079.18,3075.88,3078.4,341154.0
1765749480,3078.4,3082.03,3078.39,3080.21,295508.0
1765749540,3080.21,3081.67,3080.13,3080.41,199462.0
1765749600,3080.53,3082.0,3080.13,3080.53,401522.0
1765749660,3080.53,3081.23,3080.39,3081.23,127664.0
1765749720,3081.23,3081.83,3080.88,3081.83,204378.0
1765749780,3081.83,3086.97,3081.82,3086.96,694132.0
1765749840,3087.0,3088.26,3083.0,3083.05,1094188.0
1765749900,3083.05,3086.06,3081.76,3085.01,1391716.0
1765749960,3085.03,3086.46,3085.02,3085.72,249212.0
1765750020,3085.73,3087.0,3085.72,3086.24,228122.0
1765750080,3086.24,3086.24,3085.52,3085.99,140736.0
1765750140,3086.0,3086.01,3085.03,3085.48,149532.0
1765750200,3085.47,3086.0,3085.47,3085.83,126770.0
1765750260,3085.83,3085.83,3083.86,3083.86,120300.0
1765750320,3083.87,3083.87,3083.49,3083.65,85620.0
1765750380,3083.49,3083.49,3074.31,3075.72,1020840.0
1765750440,3075.87,3079.15,3075.87,3078.91,828348.0
1765750500,3079.14,3079.15,3076.47,3076.47,214936.0
1765750560,3076.48,3079.45,3076.47,3078.76,300198.0
1765750620,3078.76,3086.0,3077.77,3086.0,768108.0
1765750680,3085.99,3086.12,3075.72,3075.72,517082.0
1765750740,3075.72,3079.6,3075.57,3077.73,607226.0
1765750800,3077.73,3077.74,3076.09,3077.0,192474.0
1765750860,3076.99,3077.0,3073.2,3075.34,652748.0
1765750920,3075.33,3075.89,3072.44,3072.44,355624.0
1765750980,3072.27,3075.62,3072.27,3075.44,584670.0
1765751040,3075.43,3076.59,3074.34,3074.59,749164.0
1765751100,3074.4,3075.35,3072.22,3072.55,1321898.0
1765751160,3072.55,3074.09,3072.55,3073.96,408520.0
1765751220,3073.96,3074.12,3073.0,3073.29,424226.0
1765751280,3073.28,3073.74,3072.0,3072.39,1213428.0
1765751340,3072.39,3074.01,3072.38,3074.0,179316.0
1765751400,3073.99,3073.99,3054.02,3056.17,12713706.0
1765751460,3056.16,3063.93,3056.16,3057.88,3415858.0
1765751520,3057.88,3065.27,3057.88,3063.4,1578440.0
1765751580,3063.41,3066.49,3062.0,3063.79,1406198.0
1765751640,3063.89,3063.9,3061.53,3063.84,666724.0
1765751700,3063.84,3065.82,3063.84,3065.64,1198316.0
1765751760,3065.81,3065.81,3063.6,3063.6,317078.0
1765751820,3063.51,3065.4,3062.44,3063.09,374158.0
1765751880,3063.09,3063.09,3057.49,3057.79,806304.0
1765751940,3057.83,3060.56,3052.69,3054.07,1462390.0
1765752000,3056.12,3062.0,3056.12,3059.65,1784914.0
1765752060,3059.65,3059.91,3055.35,3056.27,2338464.0
1765752120,3056.27,3062.9,3056.26,3060.73,1734694.0
1765752180,3062.18,3065.41,3062.17,3062.74,1368860.0
1765752240,3062.74,3064.51,3062.49,3062.52,457660.0
1765752300,3062.51,3065.74,3061.33,3064.9,916748.0
1765752360,3064.9,3065.49,3064.55,3065.32,314552.0
1765752420,3065.31,3065.32,3059.11,3059.34,984700.0
1765752480,3059.34,3059.34,3054.0,3057.2,1328822.0
1765752540,3057.23,3059.06,3056.45,3057.01,694066.0
1765752600,3057.0,3059.96,3054.44,3059.96,619382.0
1765752660,3060.0,3063.9,3059.61,3063.9,659872.0
1765752720,3063.89,3067.01,3063.69,3067.01,697810.0
1765752780,3066.93,3067.73,3065.0,3065.07,587092.0
1765752840,3065.06,3066.23,3065.06,3066.1,391226.0
1765752900,3065.93,3065.93,3064.49,3064.79,397328.0
1765752960,3064.79,3064.79,3064.33,3064.39,128810.0
1765753020,3064.39,3065.85,3064.38,3064.68,586416.0
1765753080,3064.68,3070.7,3064.67,3070.34,1300094.0
1765753140,3070.96,3074.2,3070.96,3072.55,1658468.0
1765753200,3073.13,3089.36,3073.13,3078.08,4697278.0
1765753260,3078.32,3079.12,3074.85,3079.06,898214.0
1765753320,3078.86,3078.96,3072.78,3074.26,1254614.0
1765753380,3074.27,3074.27,3066.33,3067.02,1213080.0
1765753440,3066.88,3073.17,3066.21,3072.52,1181824.0
1765753500,3073.19,3074.31,3065.55,3066.3,1092144.0
1765753560,3066.29,3070.21,3064.99,3069.87,660884.0
1765753620,3070.34,3072.55,3068.9,3069.09,1512760.0
1765753680,3069.1,3074.16,3069.1,3073.3,856982.0
1765753740,3073.3,3074.16,3071.18,3071.18,498224.0
1765753800,3071.18,3072.32,3070.35,3070.36,384292.0
1765753860,3070.36,3070.36,3062.31,3062.53,3812308.0
1765753920,3062.54,3066.52,3062.53,3064.06,1456920.0
1765753980,3064.05,3066.59,3064.05,3065.28,538524.0
1765754040,3065.28,3066.21,3064.26,3065.8,1041070.0
1765754100,3065.8,3070.53,3064.72,3070.53,864746.0
1765754160,3070.88,3072.35,3064.77,3065.16,1463948.0
1765754220,3065.4,3066.45,3062.59,3063.31,853498.0
1765754280,3063.31,3063.57,3060.51,3061.3,1605208.0
1765754340,3061.29,3063.57,3060.81,3063.01,621074.0
1765754400,3063.01,3064.81,3058.86,3058.96,732076.0
1765754460,3059.27,3060.21,3058.14,3059.84,968246.0
1765754520,3059.85,3062.55,3059.83,3061.21,555612.0
1765754580,3061.54,3062.85,3060.41,3061.77,386838.0
1765754640,3062.83,3063.43,3060.07,3060.54,643308.0
1765754700,3060.54,3062.3,3059.66,3059.66,749824.0
1765754760,3059.66,3059.66,3055.67,3056.35,766900.0
1765754820,3055.61,3062.27,3055.57,3061.92,1165900.0
1765754880,3061.92,3063.37,3060.75,3062.3,496720.0
1765754940,3062.68,3062.68,3061.18,3061.19,246202.0
1765755000,3061.18,3063.16,3061.18,3061.51,376370.0
1765755060,3061.52,3063.12,3056.59,3057.0,1005890.0
1765755120,3057.0,3057.94,3024.51,3033.73,36190170.0
1765755180,3035.03,3049.26,3031.94,3046.39,7973970.0
1765755240,3046.37,3060.0,3045.0,3053.97,6139492.0
1765755300,3053.46,3054.21,3048.0,3048.69,2729912.0
1765755360,3048.82,3050.09,3045.57,3046.28,2267368.0
1765755420,3046.64,3052.8,3045.0,3051.15,1935224.0
1765755480,3051.27,3059.89,3050.0,3057.75,2084882.0
1765755540,3057.8,3064.0,3056.61,3061.21,2087660.0
1765755600,3062.09,3064.57,3060.34,3063.47,1561488.0
1765755660,3063.47,3063.47,3059.43,3060.38,1362690.0
1765755720,3060.31,3060.59,3054.24,3056.49,2570192.0
1765755780,3056.48,3059.99,3055.79,3055.93,647724.0
1765755840,3055.93,3056.51,3053.68,3056.42,909802.0
1765755900,3056.43,3057.75,3051.05,3051.05,852134.0
1765755960,3051.06,3054.82,3049.0,3052.66,1171472.0
1765756020,3052.45,3056.76,3052.45,3055.68,823110.0
1765756080,3056.04,3059.99,3056.04,3059.19,1184032.0
1765756140,3059.19,3061.48,3057.42,3059.77,1282298.0
1765756200,3059.68,3063.01,3058.82,3061.44,464132.0
1765756260,3061.45,3067.8,3060.6,3065.23,1953456.0
1765756320,3065.23,3066.93,3063.75,3063.97,1118318.0
1765756380,3064.17,3064.85,3063.0,3063.09,596750.0
1765756440,3062.56,3064.32,3062.1,3063.81,646490.0
1765756500,3063.59,3065.98,3063.44,3065.98,916312.0
1765756560,3065.98,3065.99,3059.9,3060.22,964290.0
1765756620,3060.55,3060.55,3057.6,3058.37,794848.0
1765756680,3058.36,3059.5,3057.72,3059.29,236340.0
1765756740,3059.3,3062.02,3058.35,3062.02,1448736.0
1765756800,3062.02,3065.2,3060.3,3065.04,1696696.0
1765756860,3065.47,3085.53,3065.46,3080.4,12589688.0
1765756920,3081.17,3082.1,3073.56,3074.64,4318654.0
1765756980,3074.63,3074.85,3069.0,3071.69,2457856.0
1765757040,3071.93,3072.5,3067.54,3068.6,1246744.0
1765757100,3068.59,3069.46,3065.64,3068.8,1251796.0
1765757160,3068.8,3070.0,3066.6,3068.15,537842.0
1765757220,3068.15,3068.41,3066.48,3067.4,699972.0
1765757280,3067.4,3068.11,3066.0,3067.09,727690.0
1765757340,3066.95,3066.95,3063.22,3064.19,1310178.0
1765757400,3064.2,3066.49,3063.62,3065.07,510870.0
1765757460,3065.01,3065.01,3060.14,3063.98,1882412.0
1765757520,3063.95,3063.95,3058.01,3058.01,1362998.0
1765757580,3058.25,3059.13,3056.25,3058.28,1175714.0
1765757640,3058.28,3059.85,3057.5,3059.54,474784.0
1765757700,3059.55,3060.97,3058.43,3060.68,386174.0
1765757760,3060.67,3060.68,3056.01,3056.01,586788.0
1765757820,3056.0,3066.03,3055.59,3065.38,1308640.0
1765757880,3064.88,3065.99,3062.63,3065.38,857314.0
1765757940,3065.5,3075.45,3065.5,3073.4,4463764.0
1765758000,3073.17,3073.17,3067.05,3067.76,1075774.0
1765758060,3067.52,3073.29,3067.35,3072.08,1532450.0
1765758120,3072.34,3074.87,3071.79,3073.54,1045178.0
1765758180,3073.55,3077.42,3071.85,3074.26,1758612.0
1765758240,3074.16,3078.68,3073.63,3077.52,881516.0
1765758300,3078.0,3079.43,3073.15,3073.75,1319672.0
1765758360,3073.0,3076.0,3072.28,3074.01,585484.0
1765758420,3074.0,3076.45,3073.63,3076.44,518874.0
1765758480,3076.45,3076.63,3072.87,3073.4,810164.0
1765758540,3073.55,3073.9,3072.21,3073.05,978068.0
1765758600,3073.06,3077.57,3073.06,3076.83,1114542.0
1765758660,3076.83,3080.0,3076.72,3079.2,1683860.0
1765758720,3079.37,3080.96,3072.44,3072.44,1851582.0
1765758780,3072.75,3074.45,3072.46,3072.99,988626.0
1765758840,3073.0,3073.8,3071.21,3073.8,649402.0
1765758900,3073.8,3073.8,3069.98,3070.26,734812.0
1765758960,3070.26,3070.38,3066.66,3068.47,1044290.0
1765759020,3068.47,3068.59,3064.57,3067.94,1664984.0
1765759080,3067.93,3067.94,3061.31,3063.53,1084234.0
1765759140,3063.28,3063.5,3061.02,3062.85,1001504.0
1765759200,3062.22,3062.22,3058.0,3060.35,1426190.0
1765759260,3060.35,3060.74,3056.35,3058.99,2427958.0
1765759320,3058.99,3059.3,3056.0,3056.2,1227408.0
1765759380,3056.2,3059.99,3056.18,3057.28,1581452.0
1765759440,3057.27,3060.91,3056.7,3060.42,839082.0
1765759500,3060.42,3060.42,3057.69,3057.69,746416.0
1765759560,3057.62,3062.49,3057.61,3061.11,830022.0
1765759620,3061.21,3063.0,3059.0,3061.91,978158.0
1765759680,3062.07,3064.63,3061.58,3062.37,1612004.0
1765759740,3062.79,3064.44,3060.01,3064.24,910820.0
1765759800,3064.25,3067.15,3063.97,3065.44,1435058.0
1765759860,3065.43,3066.03,3060.86,3061.99,984080.0
1765759920,3062.0,3069.0,3061.21,3067.17,1538164.0
1765759980,3067.17,3067.17,3064.8,3065.0,350364.0
1765760040,3064.99,3071.42,3064.99,3070.04,3002108.0
1765760100,3070.03,3075.0,3070.03,3073.74,1654838.0
1765760160,3073.38,3076.71,3073.38,3075.32,1714016.0
1765760220,3075.32,3075.92,3073.3,3075.0,547816.0
1765760280,3075.03,3075.04,3074.07,3074.37,422790.0
1765760340,3074.37,3074.57,3072.87,3073.58,564396.0
1765760400,3073.58,3075.74,3073.08,3074.28,882716.0
1765760460,3073.85,3075.0,3073.08,3075.0,326284.0
1765760520,3075.0,3076.84,3073.59,3076.14,658232.0
1765760580,3076.14,3076.9,3073.6,3073.68,497268.0
1765760640,3072.84,3072.9,3069.05,3070.29,1192178.0
1765760700,3070.54,3074.73,3070.0,3074.72,703944.0
1765760760,3074.73,3074.73,3070.01,3070.01,1036942.0
1765760820,3070.02,3072.4,3066.93,3071.55,1103234.0
1765760880,3071.4,3071.4,3065.39,3066.1,1032918.0
1765760940,3066.1,3069.26,3065.24,3068.24,950270.0
1765761000,3068.23,3069.96,3068.23,3068.39,465484.0
1765761060,3068.4,3073.3,3067.6,3071.28,1017612.0
1765761120,3071.28,3073.19,3071.28,3072.75,277968.0
1765761180,3072.75,3074.71,3072.75,3074.4,395436.0
1765761240,3074.4,3075.16,3074.16,3074.99,313918.0
1765761300,3075.0,3075.13,3070.49,3070.87,1020482.0
1765761360,3071.28,3071.35,3068.93,3070.66,370692.0
1765761420,3070.66,3072.32,3070.0,3072.32,319478.0
1765761480,3072.32,3072.5,3071.6,3071.93,193162.0
1765761540,3071.93,3073.06,3071.57,3073.06,375376.0
1765761600,3073.06,3076.33,3073.06,3075.63,1137662.0
1765761660,3075.63,3075.64,3072.6,3073.04,1243794.0
1765761720,3073.03,3076.0,3072.81,3076.0,294832.0
1765761780,3076.0,3078.64,3073.8,3074.51,2266736.0
1765761840,3075.0,3078.64,3075.0,3078.36,1231292.0
1765761900,3078.36,3078.86,3076.5,3076.78,978810.0
1765761960,3076.89,3077.16,3074.0,3075.41,407720.0
1765762020,3075.41,3076.61,3073.33,3073.62,667120.0
1765762080,3073.62,3075.12,3073.61,3075.11,247074.0
1765762140,3075.7,3075.7,3074.01,3074.9,215390.0
1765762200,3074.89,3076.84,3074.17,3075.9,297312.0
1765762260,3075.9,3076.26,3072.06,3076.25,485674.0
1765762320,3076.25,3081.13,3076.25,3078.32,1528568.0
1765762380,3079.08,3086.28,3078.7,3086.18,2764616.0
1765762440,3085.94,3094.94,3084.48,3094.64,7729608.0
1765762500,3094.73,3100.05,3092.74,3097.99,7081276.0
1765762560,3097.99,3098.94,3091.02,3091.27,3084486.0
1765762620,3091.03,3095.4,3090.24,3094.0,2316124.0
1765762680,3094.0,3119.2,3093.44,3111.13,13659064.0
1765762740,3110.32,3116.48,3107.02,3108.09,6116242.0
1765762800,3108.77,3111.29,3104.42,3105.24,3878380.0
1765762860,3105.25,3106.77,3102.35,3102.35,2543152.0
1765762920,3101.75,3107.19,3101.62,3105.86,1751094.0
1765762980,3105.86,3108.88,3105.86,3106.3,2618060.0
1765763040,3106.3,3106.3,3100.7,3105.73,993600.0
1765763100,3105.48,3108.52,3104.4,3104.8,2832544.0
1765763160,3104.73,3106.31,3101.38,3101.38,1368954.0
1765763220,3101.16,3104.29,3101.11,3102.7,1382030.0
1765763280,3102.7,3107.63,3099.09,3107.48,2958186.0
1765763340,3107.26,3110.0,3107.05,3110.0,1406028.0
1765763400,3109.99,3114.15,3109.51,3112.49,4262620.0
1765763460,3110.39,3116.36,3110.39,3115.67,3114830.0
1765763520,3115.98,3116.17,3110.58,3116.17,2357518.0
1765763580,3116.17,3118.74,3111.18,3111.18,2110490.0
1765763640,3111.19,3112.66,3110.83,3112.08,729854.0
1765763700,3112.08,3114.24,3110.43,3112.84,1004550.0
1765763760,3112.47,3112.84,3110.21,3110.21,510592.0
1765763820,3110.22,3111.46,3109.06,3109.89,936810.0
1765763880,3109.9,3111.41,3108.66,3108.66,713024.0
1765763940,3109.49,3111.6,3106.47,3106.95,1086648.0
1765764000,3106.94,3111.03,3105.53,3109.15,2610614.0
1765764060,3109.14,3109.38,3106.7,3107.79,1362426.0
1765764120,3107.78,3111.58,3107.0,3110.53,1186628.0
1765764180,3110.53,3111.12,3109.2,3109.72,747876.0
1765764240,3110.1,3115.0,3110.09,3114.14,1165888.0
1765764300,3114.47,3115.31,3110.0,3110.62,925888.0
1765764360,3110.61,3115.44,3110.44,3115.44,950028.0
1765764420,3115.54,3117.79,3113.46,3117.77,1464084.0
1765764480,3117.77,3130.0,3117.77,3124.62,11109124.0
1765764540,3124.45,3125.1,3120.89,3123.63,3354758.0
1765764600,3123.0,3124.0,3120.11,3123.0,1910694.0
1765764660,3123.0,3123.53,3119.0,3119.01,2351890.0
1765764720,3119.0,3121.74,3118.64,3119.84,1432312.0
1765764780,3119.66,3120.67,3119.21,3119.22,499916.0
1765764840,3119.22,3119.8,3118.63,3119.8,756018.0
1765764900,3119.8,3121.89,3119.29,3121.11,2922288.0
1765764960,3121.31,3125.0,3121.2,3124.99,1532580.0
1765765020,3125.0,3133.32,3124.99,3132.97,6151948.0
1765765080,3132.96,3145.0,3132.96,3136.31,16177432.0
1765765140,3135.69,3140.68,3135.42,3140.06,5835092.0
1765765200,3140.44,3140.83,3134.77,3136.29,4774824.0
1765765260,3136.32,3149.99,3136.32,3146.05,8966500.0
1765765320,3146.19,3146.19,3135.7,3135.7,3915610.0
1765765380,3135.7,3138.4,3134.48,3137.1,2082626.0
1765765440,3137.1,3137.46,3135.0,3135.22,1156328.0
1765765500,3135.23,3135.23,3130.0,3130.28,3734774.0
1765765560,3130.28,3132.5,3130.1,3131.98,1044502.0
1765765620,3131.97,3133.53,3130.54,3132.24,1402292.0
1765765680,3132.24,3132.61,3127.7,3128.79,2259250.0
1765765740,3128.8,3133.44,3128.53,3133.04,863446.0
1765765800,3133.91,3137.45,3131.67,3131.67,1975046.0
1765765860,3131.68,3132.99,3129.22,3132.42,1648462.0
1765765920,3133.09,3134.52,3131.65,3133.21,1043776.0
1765765980,3133.47,3133.98,3130.14,3131.17,746178.0
1765766040,3131.18,3134.0,3131.18,3132.12,1296654.0
1765766100,3131.46,3133.19,3129.11,3133.07,1310020.0
1765766160,3133.07,3133.14,3129.0,3129.0,1211190.0
1765766220,3129.01,3130.14,3128.34,3129.56,1182466.0
1765766280,3129.56,3130.09,3127.87,3127.89,933226.0
1765766340,3127.89,3127.89,3121.17,3121.3,5140368.0
1765766400,3121.3,3125.17,3121.29,3122.52,2146440.0
1765766460,3122.52,3124.57,3118.89,3120.13,2313898.0
1765766520,3120.59,3121.44,3114.07,3117.43,3785430.0
1765766580,3117.43,3119.61,3115.27,3118.35,1571092.0
1765766640,3118.2,3121.08,3118.05,3120.15,948752.0
1765766700,3120.33,3123.27,3118.15,3121.85,2258772.0
1765766760,3121.36,3123.66,3120.42,3123.37,1868230.0
1765766820,3123.36,3123.6,3118.32,3118.91,1687954.0
1765766880,3118.9,3119.94,3114.41,3115.22,2304806.0
1765766940,3115.29,3118.55,3114.73,3118.33,1155538.0
1765767000,3118.33,3120.0,3116.11,3116.65,1159630.0
1765767060,3116.66,3116.95,3114.39,3116.82,880016.0
1765767120,3116.81,3117.99,3115.68,3117.99,1775924.0
1765767180,3117.99,3118.82,3117.21,3118.58,1513880.0
1765767240,3118.81,3119.01,3117.35,3118.88,499876.0
1765767300,3118.61,3120.0,3118.08,3118.22,752832.0
1765767360,3118.22,3119.73,3115.34,3118.32,1003364.0
1765767420,3118.32,3118.95,3117.2,3118.27,559296.0
1765767480,3118.66,3121.1,3118.66,3120.33,552856.0
1765767540,3120.34,3120.34,3118.45,3118.45,543576.0
1765767600,3118.45,3118.46,3115.63,3116.0,1041352.0
1765767660,3116.01,3119.15,3114.66,3119.15,937128.0
1765767720,3119.14,3124.0,3119.13,3123.59,1136254.0
1765767780,3123.59,3124.4,3114.2,3115.8,2148942.0
1765767840,3115.8,3119.57,3115.8,3118.8,501602.0
1765767900,3119.19,3121.0,3115.01,3115.01,1082800.0
1765767960,3115.01,3119.66,3115.01,3118.07,3284652.0
1765768020,3118.07,3118.52,3115.08,3118.46,1615276.0
1765768080,3118.46,3118.46,3115.92,3116.25,1205936.0
1765768140,3116.24,3120.0,3116.24,3120.0,856758.0
1765768200,3119.99,3121.85,3119.99,3120.75,419698.0
1765768260,3120.74,3121.65,3116.97,3116.98,1460124.0
1765768320,3116.97,3119.29,3116.7,3119.19,744908.0
1765768380,3119.19,3119.58,3117.24,3117.53,376896.0
1765768440,3117.52,3119.15,3117.31,3119.0,367404.0
1765768500,3119.0,3120.68,3118.36,3120.4,994996.0
1765768560,3120.75,3121.47,3119.6,3120.06,393794.0
1765768620,3120.02,3124.52,3119.43,3123.62,516106.0
1765768680,3123.63,3124.3,3121.91,3121.92,506384.0
1765768740,3121.92,3122.89,3120.74,3122.34,308380.0
1765768800,3121.98,3122.18,3119.86,3120.09,578274.0
1765768860,3120.02,3121.95,3119.75,3121.91,589898.0
1765768920,3121.91,3122.48,3120.47,3120.94,310640.0
1765768980,3120.94,3120.94,3118.08,3118.76,479560.0
1765769040,3118.75,3119.96,3118.52,3118.52,483788.0
1765769100,3118.53,3121.86,3118.53,3120.28,686542.0
1765769160,3120.27,3120.28,3118.8,3118.81,218282.0
1765769220,3118.6,3119.34,3118.0,3118.01,197744.0
1765769280,3118.01,3118.5,3117.59,3118.1,301872.0
1765769340,3118.1,3118.11,3115.78,3115.78,763492.0
1765769400,3115.78,3117.42,3115.55,3116.17,600574.0
1765769460,3116.17,3116.17,3113.36,3114.27,948994.0
1765769520,3114.28,3114.28,3111.55,3111.87,842836.0
1765769580,3111.61,3114.66,3111.6,3113.07,352052.0
1765769640,3113.07,3113.07,3110.55,3113.0,867610.0
1765769700,3112.95,3112.95,3111.16,3111.64,455232.0
1765769760,3111.64,3113.7,3110.32,3110.79,1666474.0
1765769820,3110.8,3110.99,3108.37,3109.8,3056374.0
1765769880,3109.81,3110.0,3109.15,3109.17,1091772.0
1765769940,3109.8,3115.18,3109.2,3114.5,2418670.0
1765770000,3114.5,3115.0,3113.24,3113.33,385250.0
1765770060,3113.33,3113.33,3112.47,3112.57,1255938.0
1765770120,3112.57,3112.7,3111.97,3111.98,151152.0
1765770180,3111.97,3112.57,3111.29,3112.36,269694.0
1765770240,3112.35,3115.38,3112.04,3114.14,1115404.0
1765770300,3114.14,3115.85,3112.7,3113.21,1299454.0
1765770360,3113.2,3114.0,3112.11,3112.89,605734.0
1765770420,3112.9,3113.84,3112.88,3112.89,230984.0
1765770480,3112.89,3112.89,3111.7,3111.7,216184.0
1765770540,3111.7,3112.95,3111.64,3112.95,188598.0
1765770600,3112.95,3113.25,3112.03,3112.17,247454.0
1765770660,3112.18,3112.2,3111.1,3111.61,196244.0
1765770720,3111.6,3112.24,3109.62,3110.02,448844.0
1765770780,3110.02,3110.89,3108.84,3109.1,380834.0
1765770840,3109.11,3110.11,3108.5,3110.07,268526.0
1765770900,3110.07,3110.88,3109.03,3109.38,631402.0
1765770960,3109.39,3110.44,3109.38,3110.01,171188.0
1765771020,3110.01,3110.52,3110.01,3110.52,113844.0
1765771080,3110.51,3111.45,3110.5,3110.76,387522.0
1765771140,3110.76,3110.77,3106.11,3107.49,2951402.0
1765771200,3107.48,3109.98,3107.48,3108.7,1601950.0
1765771260,3108.69,3110.08,3108.16,3110.07,764428.0
1765771320,3110.07,3110.43,3108.79,3110.42,389128.0
1765771380,3110.43,3110.99,3109.79,3110.99,233400.0
1765771440,3111.2,3113.65,3111.2,3113.6,1139624.0
1765771500,3113.6,3115.03,3113.25,3113.74,2587094.0
1765771560,3113.74,3113.75,3107.37,3107.98,871354.0
1765771620,3108.43,3109.6,3107.99,3108.47,546802.0
1765771680,3108.39,3109.6,3107.92,3109.59,451956.0
1765771740,3109.6,3110.92,3109.16,3110.91,240710.0
1765771800,3110.91,3113.1,3110.58,3112.14,438996.0
1765771860,3112.14,3112.78,3111.61,3111.87,679480.0
1765771920,3111.62,3112.55,3110.91,3112.36,1136512.0
1765771980,3112.36,3113.0,3112.1,3113.0,400554.0
1765772040,3112.99,3113.33,3112.83,3113.01,446946.0
1765772100,3113.02,3114.66,3112.62,3114.65,623890.0
1765772160,3114.65,3116.11,3113.94,3116.11,964660.0
1765772220,3116.11,3117.0,3114.6,3115.46,1120360.0
1765772280,3115.47,3116.0,3114.76,3114.82,376194.0
1765772340,3114.81,3114.88,3113.36,3113.36,238156.0
1765772400,3113.37,3114.41,3113.36,3113.85,261310.0
1765772460,3113.85,3114.67,3113.85,3114.56,220952.0
1765772520,3114.56,3114.56,3112.24,3112.24,300246.0
1765772580,3112.24,3112.24,3108.43,3108.94,446808.0
1765772640,3108.95,3108.95,3103.49,3106.49,2629590.0
1765772700,3106.49,3106.5,3103.61,3104.07,1526226.0
1765772760,3104.06,3104.57,3103.12,3104.0,505886.0
1765772820,3103.99,3104.11,3102.46,3104.11,925494.0
1765772880,3104.11,3105.66,3104.1,3105.12,937354.0
1765772940,3105.13,3107.73,3105.11,3107.32,2975176.0
1765773000,3106.0,3107.08,3104.76,3107.07,3514840.0
1765773060,3107.07,3112.73,3107.07,3112.37,2462032.0
1765773120,3112.37,3115.0,3111.2,3115.0,2536158.0
1765773180,3115.0,3115.0,3113.0,3113.0,1694892.0
1765773240,3113.0,3114.61,3112.26,3112.75,2337734.0
1765773300,3112.75,3114.6,3112.41,3113.34,922718.0
1765773360,3113.34,3114.62,3113.05,3114.43,186630.0
1765773420,3114.43,3115.35,3113.71,3115.34,261700.0
1765773480,3115.35,3117.5,3115.15,3117.0,681894.0
1765773540,3117.0,3117.76,3115.61,3117.76,762172.0
1765773600,3117.3,3119.43,3116.51,3119.25,1275518.0
1765773660,3119.13,3120.59,3119.13,3119.42,938642.0
1765773720,3119.42,3119.42,3117.51,3117.71,433052.0
1765773780,3117.71,3120.0,3117.56,3119.33,478350.0
1765773840,3119.58,3120.17,3119.43,3119.74,253042.0
1765773900,3120.15,3120.15,3119.15,3119.15,229232.0
1765773960,3119.16,3120.0,3117.92,3120.0,234092.0
1765774020,3120.0,3121.76,3119.0,3119.33,962490.0
1765774080,3119.32,3119.77,3118.23,3119.03,296396.0
1765774140,3119.02,3120.0,3119.02,3119.99,197886.0
1765774200,3120.0,3120.42,3118.88,3119.22,339174.0
1765774260,3119.22,3125.51,3119.22,3124.8,1394378.0
1765774320,3124.43,3124.99,3121.92,3121.93,1038506.0
1765774380,3121.92,3124.53,3121.92,3123.03,376804.0
1765774440,3123.04,3124.53,3122.92,3123.02,404080.0
1765774500,3123.02,3123.81,3123.01,3123.74,705952.0
1765774560,3123.73,3124.86,3123.54,3123.81,972124.0
1765774620,3123.98,3124.53,3123.69,3124.37,345740.0
1765774680,3124.37,3125.0,3123.13,3123.14,1110766.0
1765774740,3123.09,3123.15,3121.6,3122.39,519658.0
1765774800,3122.39,3123.41,3122.18,3122.99,580166.0
1765774860,3123.0,3123.5,3120.65,3120.67,511756.0
1765774920,3120.65,3121.3,3119.62,3120.53,611206.0
1765774980,3121.05,3122.15,3120.33,3120.64,477936.0
1765775040,3120.65,3120.65,3118.71,3118.71,353820.0
1765775100,3118.71,3120.52,3118.71,3120.51,267630.0
1765775160,3120.51,3121.72,3120.31,3121.35,597242.0
1765775220,3121.35,3121.99,3121.18,3121.62,188172.0
1765775280,3121.63,3121.63,3120.83,3121.24,165120.0
1765775340,3121.24,3121.63,3119.84,3120.49,368902.0
1765775400,3120.49,3121.47,3120.03,3120.22,872978.0
1765775460,3120.22,3120.8,3120.0,3120.01,178066.0
1765775520,3120.0,3121.36,3120.0,3120.65,326292.0
1765775580,3120.65,3121.2,3120.2,3120.21,111172.0
1765775640,3120.21,3120.92,3120.21,3120.59,209582.0
1765775700,3120.2,3121.84,3119.05,3121.83,300904.0
1765775760,3121.89,3121.9,3121.1,3121.11,384716.0
1765775820,3121.1,3121.83,3120.87,3121.82,160498.0
1765775880,3121.82,3121.99,3121.12,3121.23,193012.0
1765775940,3121.0,3121.99,3120.99,3121.71,637540.0
1765776000,3121.79,3121.79,3119.66,3121.09,677686.0
1765776060,3121.09,3121.09,3118.99,3119.15,171058.0
1765776120,3119.16,3119.37,3118.65,3118.78,249054.0
1765776180,3118.78,3120.04,3118.42,3119.99,572070.0
1765776240,3120.1,3121.79,3120.1,3121.79,193468.0
1765776300,3121.78,3121.89,3121.48,3121.48,195186.0
1765776360,3121.49,3121.78,3120.53,3121.78,268272.0
1765776420,3121.78,3121.78,3120.11,3121.43,252078.0
1765776480,3121.43,3121.43,3121.03,3121.42,103244.0
1765776540,3121.98,3121.98,3120.32,3121.34,674252.0
1765776600,3120.96,3120.96,3119.31,3119.32,167370.0
1765776660,3119.32,3119.32,3117.44,3118.63,747032.0
1765776720,3118.59,3119.99,3118.17,3118.35,474516.0
1765776780,3118.36,3119.8,3118.35,3119.8,339554.0
1765776840,3119.8,3119.8,3117.79,3117.79,224538.0
1765776900,3117.79,3119.27,3117.5,3119.27,179832.0
1765776960,3119.26,3119.27,3115.74,3115.75,392524.0
1765777020,3115.62,3116.76,3115.62,3116.5,347366.0
1765777080,3116.5,3116.51,3115.94,3116.45,252656.0
1765777140,3116.58,3117.01,3115.79,3116.6,748638.0
1765777200,3116.6,3116.61,3116.31,3116.61,123474.0
1765777260,3116.61,3117.05,3116.6,3117.05,100404.0
1765777320,3117.05,3117.39,3116.31,3117.33,251836.0
1765777380,3117.34,3119.16,3116.5,3116.5,531896.0
1765777440,3116.5,3117.86,3115.83,3115.83,173842.0
1765777500,3115.83,3116.42,3115.3,3116.28,505616.0
1765777560,3116.27,3116.45,3116.27,3116.4,157844.0
1765777620,3116.4,3116.4,3115.77,3116.07,127196.0
1765777680,3116.07,3117.5,3115.9,3117.5,190908.0
1765777740,3117.5,3118.39,3116.18,3116.53,152388.0
1765777800,3116.53,3117.79,3116.53,3117.79,249610.0
1765777860,3117.79,3118.28,3116.54,3118.28,304272.0
1765777920,3118.28,3118.39,3115.81,3115.82,314276.0
1765777980,3115.53,3115.53,3113.69,3114.91,1095470.0
1765778040,3114.93,3117.79,3114.92,3117.78,444148.0
1765778100,3117.78,3119.0,3117.78,3117.93,212446.0
1765778160,3117.93,3119.84,3117.93,3119.62,740130.0
1765778220,3119.62,3119.84,3119.29,3119.44,248212.0
1765778280,3118.78,3118.78,3118.34,3118.34,142196.0
1765778340,3118.36,3119.03,3118.35,3119.03,183008.0
1765778400,3119.03,3119.2,3118.52,3119.2,176116.0
1765778460,3119.19,3119.2,3117.01,3118.59,369104.0
1765778520,3118.6,3118.6,3116.78,3116.85,238534.0
1765778580,3116.85,3118.0,3116.85,3117.59,207094.0
1765778640,3117.78,3118.69,3117.59,3118.69,190258.0
1765778700,3118.69,3120.0,3118.5,3119.16,435502.0
1765778760,3119.16,3119.54,3117.76,3117.84,213994.0
1765778820,3117.84,3118.82,3117.72,3118.81,145520.0
1765778880,3118.81,3118.99,3115.1,3115.11,164018.0
1765778940,3115.0,3116.24,3114.01,3115.95,680582.0
1765779000,3115.95,3116.66,3115.0,3115.0,147828.0
1765779060,3115.01,3115.01,3113.93,3114.46,441804.0
1765779120,3114.45,3117.0,3114.26,3117.0,676762.0
1765779180,3117.0,3118.24,3116.99,3117.24,186252.0
1765779240,3117.25,3117.25,3115.94,3115.95,160208.0
1765779300,3115.95,3116.95,3115.6,3116.95,236850.0
1765779360,3116.86,3116.95,3116.2,3116.42,100384.0
1765779420,3116.41,3116.42,3115.41,3116.26,478576.0
1765779480,3116.27,3118.49,3115.55,3118.44,297010.0
1765779540,3118.45,3119.73,3118.45,3119.73,304824.0
1765779600,3119.54,3119.54,3118.0,3118.0,192670.0
1765779660,3118.38,3118.48,3116.5,3116.8,160692.0
1765779720,3116.81,3119.76,3116.5,3118.63,234198.0
1765779780,3118.63,3118.93,3118.0,3118.83,118690.0
1765779840,3118.82,3119.37,3118.45,3118.46,59190.0
1765779900,3118.45,3119.1,3118.45,3118.78,380968.0
1765779960,3118.77,3118.98,3118.33,3118.94,106572.0
1765780020,3118.94,3119.23,3118.81,3119.15,146942.0
1765780080,3119.14,3120.45,3119.14,3120.26,229730.0
1765780140,3120.26,3120.26,3119.01,3119.01,85450.0
1765780200,3119.01,3119.5,3119.01,3119.44,139980.0
1765780260,3119.44,3120.19,3119.44,3119.99,208668.0
1765780320,3120.0,3120.19,3119.71,3119.98,250578.0
1765780380,3119.99,3121.98,3119.98,3121.32,524876.0
1765780440,3121.31,3124.24,3121.31,3124.23,2483862.0
1765780500,3124.01,3124.22,3119.96,3120.06,589308.0
1765780560,3119.74,3123.0,3119.48,3122.37,370664.0
1765780620,3123.0,3127.3,3123.0,3126.41,2177504.0
1765780680,3126.41,3126.87,3125.1,3126.24,960776.0
1765780740,3126.24,3126.8,3125.57,3125.76,678264.0
1765780800,3125.93,3126.23,3125.46,3126.22,598824.0
1765780860,3126.22,3126.22,3125.66,3125.86,371698.0
1765780920,3125.86,3127.57,3125.85,3127.33,512464.0
1765780980,3127.33,3127.6,3127.01,3127.24,473564.0
1765781040,3127.24,3127.25,3126.1,3126.46,391002.0
1765781100,3126.46,3131.43,3126.46,3130.6,2303918.0
1765781160,3130.6,3132.73,3130.0,3132.3,1527980.0
1765781220,3132.35,3135.52,3132.35,3134.18,3924474.0
1765781280,3134.08,3134.96,3133.93,3134.54,1122020.0
1765781340,3134.54,3139.22,3133.93,3138.22,2650976.0
1765781400,3138.23,3143.97,3137.34,3139.54,4259796.0
1765781460,3139.47,3141.27,3138.36,3141.27,2032944.0
1765781520,3140.66,3141.26,3138.6,3140.11,1084718.0
1765781580,3140.1,3141.05,3137.91,3139.36,1095560.0
1765781640,3139.35,3139.39,3135.7,3135.71,1885858.0
1765781700,3135.7,3136.97,3134.59,3135.88,1216588.0
1765781760,3135.88,3137.0,3135.07,3136.28,1053938.0
1765781820,3136.28,3136.77,3135.01,3135.26,628956.0
1765781880,3135.26,3137.3,3133.93,3135.99,2045984.0
1765781940,3136.0,3136.39,3135.6,3135.96,372418.0
1765782000,3135.96,3139.7,3135.96,3139.7,889990.0
1765782060,3139.69,3141.07,3137.74,3137.74,1467628.0
1765782120,3137.75,3139.4,3132.19,3132.27,2349178.0
1765782180,3132.43,3134.23,3128.52,3128.52,4077216.0
1765782240,3128.52,3129.78,3126.74,3128.81,1442068.0
1765782300,3128.82,3129.98,3128.0,3129.42,1512840.0
1765782360,3129.41,3129.64,3128.39,3129.23,1083798.0
1765782420,3129.23,3129.83,3126.21,3128.75,564708.0
1765782480,3128.75,3129.0,3127.51,3128.69,450874.0
1765782540,3128.69,3130.23,3127.0,3127.0,805356.0
1765782600,3127.01,3127.41,3123.05,3123.88,3357502.0
1765782660,3123.7,3125.28,3123.11,3125.26,1126252.0
1765782720,3125.27,3127.07,3124.95,3126.89,508752.0
1765782780,3126.88,3127.36,3125.07,3125.48,578192.0
1765782840,3125.48,3127.05,3124.9,3127.05,468780.0
1765782900,3127.05,3130.0,3127.04,3129.61,597264.0
1765782960,3129.7,3131.1,3128.57,3128.66,759016.0
1765783020,3128.65,3128.96,3128.35,3128.35,253908.0
1765783080,3128.34,3128.35,3125.81,3125.82,599502.0
1765783140,3125.81,3127.29,3125.63,3126.24,399686.0
1765783200,3126.64,3126.83,3126.27,3126.57,158692.0
1765783260,3126.57,3127.44,3126.56,3126.56,490326.0
1765783320,3126.56,3128.34,3126.56,3127.8,150976.0
1765783380,3127.8,3129.0,3127.0,3127.27,281096.0
1765783440,3127.28,3128.15,3127.0,3128.15,143194.0
1765783500,3128.15,3129.25,3127.96,3128.23,253700.0
1765783560,3128.24,3128.49,3127.0,3127.0,423200.0
1765783620,3127.0,3127.75,3126.78,3127.74,242982.0
1765783680,3127.74,3127.75,3125.65,3125.66,233316.0
1765783740,3125.66,3126.2,3125.65,3126.19,149556.0
1765783800,3126.19,3127.74,3125.33,3126.97,744876.0
1765783860,3126.96,3127.56,3124.29,3125.01,1219648.0
1765783920,3125.01,3126.9,3125.01,3125.64,2516126.0
1765783980,3125.65,3127.57,3124.34,3124.34,436818.0
1765784040,3124.34,3126.9,3124.34,3126.9,256854.0
1765784100,3126.89,3128.0,3125.76,3127.35,1115182.0
1765784160,3127.35,3129.0,3127.35,3127.41,667534.0
1765784220,3127.21,3127.22,3125.75,3126.47,421990.0
1765784280,3126.45,3126.45,3125.3,3125.72,712014.0
1765784340,3124.73,3124.74,3120.95,3122.29,1686670.0
1765784400,3122.31,3123.97,3122.29,3123.95,1221308.0
1765784460,3123.89,3124.13,3122.92,3123.14,604282.0
1765784520,3123.14,3123.82,3122.46,3123.0,688252.0
1765784580,3123.01,3123.08,3122.54,3122.99,434806.0
1765784640,3122.98,3124.17,3122.98,3123.06,653542.0
1765784700,3123.06,3124.56,3123.06,3124.3,385562.0
1765784760,3124.3,3124.68,3123.72,3123.73,317212.0
1765784820,3123.43,3123.43,3123.07,3123.4,484380.0
1765784880,3123.38,3124.18,3122.22,3123.05,620784.0
1765784940,3123.04,3123.6,3121.54,3121.54,532172.0
1765785000,3121.54,3123.6,3121.54,3123.01,691908.0
1765785060,3123.01,3123.42,3122.56,3123.05,409060.0
1765785120,3123.06,3123.7,3122.69,3122.7,306722.0
1765785180,3122.3,3123.89,3122.3,3123.89,768056.0
1765785240,3123.88,3124.62,3123.21,3123.21,570938.0
1765785300,3123.21,3125.57,3123.21,3125.57,626960.0
1765785360,3125.85,3129.12,3125.52,3128.13,4135406.0
1765785420,3128.13,3129.27,3127.4,3127.4,699328.0
1765785480,3127.41,3128.45,3127.34,3127.99,540040.0
1765785540,3127.63,3128.19,3126.99,3127.34,442104.0
1765785600,3127.33,3128.0,3125.88,3125.88,646752.0
1765785660,3125.89,3127.15,3125.88,3126.61,440990.0
1765785720,3126.52,3126.53,3125.03,3125.54,643684.0
1765785780,3125.37,3125.68,3123.9,3125.1,1090110.0
1765785840,3125.1,3126.31,3125.09,3125.15,544432.0
1765785900,3125.15,3131.54,3125.15,3129.82,1424064.0
1765785960,3130.06,3132.82,3130.06,3131.75,1922326.0
1765786020,3131.76,3132.34,3129.4,3130.82,685478.0
1765786080,3130.82,3131.42,3129.47,3131.23,455066.0
1765786140,3131.23,3132.0,3126.44,3126.45,1152004.0
1765786200,3126.63,3128.89,3125.74,3127.99,1647980.0
1765786260,3127.98,3130.37,3127.98,3128.42,606070.0
1765786320,3128.23,3128.6,3127.11,3127.36,274708.0
1765786380,3127.36,3127.36,3125.29,3125.42,437942.0
1765786440,3125.42,3127.19,3125.0,3126.45,740762.0
1765786500,3126.49,3128.6,3126.49,3128.6,344038.0
1765786560,3128.61,3130.13,3128.59,3130.13,384396.0
1765786620,3130.13,3131.17,3129.61,3130.15,398868.0
1765786680,3130.48,3131.0,3129.87,3130.72,504896.0
1765786740,3130.73,3133.29,3130.72,3132.99,578750.0
1765786800,3132.7,3133.5,3131.76,3132.0,508270.0
1765786860,3132.0,3132.0,3130.9,3130.9,273270.0
1765786920,3130.9,3131.18,3130.03,3130.04,233026.0
1765786980,3130.04,3132.2,3130.04,3132.03,199720.0
1765787040,3132.03,3134.73,3132.03,3134.56,565928.0
1765787100,3134.56,3136.97,3134.56,3136.59,1414188.0
1765787160,3136.6,3138.49,3136.19,3137.65,1134918.0
1765787220,3137.65,3139.46,3137.61,3139.05,1638574.0
1765787280,3138.99,3141.99,3138.71,3141.3,1789682.0
1765787340,3141.57,3141.57,3137.62,3138.3,1739304.0
1765787400,3138.27,3138.27,3136.6,3137.36,1416000.0
1765787460,3137.36,3138.23,3136.65,3137.2,3396634.0
1765787520,3137.19,3139.33,3137.19,3139.32,1927302.0
1765787580,3139.36,3140.42,3138.99,3139.91,2228518.0
1765787640,3139.92,3140.32,3136.28,3137.09,2268726.0
1765787700,3137.09,3138.96,3137.09,3138.3,2032818.0
1765787760,3138.3,3139.23,3136.82,3136.82,2068550.0
1765787820,3136.82,3137.43,3136.39,3137.43,1739084.0
1765787880,3137.42,3138.0,3136.96,3137.47,883704.0
1765787940,3137.47,3137.47,3136.38,3136.51,923980.0
1765788000,3136.5,3138.73,3136.5,3138.73,447568.0
1765788060,3138.73,3139.16,3138.62,3138.62,486228.0
1765788120,3138.62,3140.0,3138.14,3139.88,856338.0
1765788180,3139.88,3140.19,3139.43,3140.19,387868.0
1765788240,3140.18,3140.6,3139.52,3139.56,433198.0
1765788300,3139.8,3140.36,3138.67,3140.35,1173332.0
1765788360,3140.36,3143.29,3140.36,3141.8,1546464.0
1765788420,3141.8,3141.8,3138.23,3138.7,456860.0
1765788480,3138.71,3139.0,3137.92,3137.95,498720.0
1765788540,3137.96,3138.66,3137.95,3138.65,360720.0
1765788600,3138.65,3140.83,3138.38,3140.6,1032426.0
1765788660,3140.61,3140.61,3139.17,3139.21,536192.0
1765788720,3139.21,3139.21,3138.54,3138.55,523136.0
1765788780,3138.55,3138.75,3137.98,3138.24,495496.0
1765788840,3138.25,3139.0,3138.25,3138.61,487602.0
1765788900,3138.61,3140.47,3138.61,3139.54,572504.0
1765788960,3139.54,3140.28,3139.19,3139.65,332078.0
1765789020,3139.65,3140.58,3138.61,3138.61,408294.0
1765789080,3137.93,3138.88,3137.83,3138.61,473906.0
1765789140,3138.61,3138.64,3138.25,3138.3,232956.0
1765789200,3138.31,3140.43,3138.31,3139.2,722140.0
1765789260,3139.14,3139.15,3137.7,3138.69,333040.0
1765789320,3138.69,3141.99,3138.69,3141.92,938878.0
1765789380,3143.14,3143.33,3140.77,3143.22,1252294.0
1765789440,3143.23,3145.39,3142.59,3144.36,3485942.0
1765789500,3144.36,3145.65,3142.07,3143.08,1243026.0
1765789560,3143.28,3145.0,3141.77,3145.0,802614.0
1765789620,3145.0,3146.17,3144.18,3145.76,1017218.0
1765789680,3145.76,3145.76,3144.21,3144.43,514744.0
1765789740,3144.43,3144.91,3143.4,3143.95,1002414.0
1765789800,3143.95,3144.4,3141.19,3141.35,1393130.0
1765789860,3141.2,3142.81,3140.18,3141.18,1839564.0
1765789920,3141.18,3141.34,3138.88,3140.54,1578994.0
1765789980,3140.55,3142.18,3140.53,3142.18,739416.0
1765790040,3142.0,3144.26,3142.0,3144.0,539876.0
1765790100,3144.01,3144.71,3142.77,3143.36,704440.0
1765790160,3143.36,3143.69,3142.5,3142.68,403674.0
1765790220,3142.56,3144.99,3142.56,3144.3,624050.0
1765790280,3144.3,3144.76,3142.25,3142.26,679604.0
1765790340,3142.26,3143.86,3142.26,3143.7,327900.0
1765790400,3143.69,3144.44,3143.69,3143.77,313492.0
1765790460,3143.77,3144.72,3143.76,3144.01,415580.0
1765790520,3144.0,3144.64,3142.0,3142.01,703206.0
1765790580,3142.01,3144.68,3141.82,3144.33,731642.0
1765790640,3144.32,3145.76,3143.96,3145.76,605150.0
1765790700,3145.75,3148.12,3144.61,3147.57,2734378.0
1765790760,3147.57,3148.0,3147.0,3147.97,1020368.0
1765790820,3147.96,3148.44,3146.96,3147.84,1141590.0
1765790880,3147.83,3147.84,3144.2,3144.9,1414908.0
1765790940,3144.9,3146.26,3144.68,3145.32,1481722.0
1765791000,3145.33,3146.74,3143.0,3143.0,1116294.0
1765791060,3143.0,3146.44,3142.09,3146.26,736468.0
1765791120,3146.25,3146.44,3145.0,3146.29,392466.0
1765791180,3146.28,3146.29,3142.78,3142.78,485676.0
1765791240,3142.78,3144.76,3142.65,3144.17,603302.0
1765791300,3144.16,3145.36,3143.4,3145.36,630318.0
1765791360,3145.36,3146.61,3144.76,3146.6,960934.0
1765791420,3146.61,3146.89,3144.92,3144.93,521122.0
1765791480,3144.92,3145.65,3144.5,3145.12,452490.0
1765791540,3145.12,3145.66,3144.45,3145.66,524738.0
1765791600,3145.66,3146.84,3145.51,3146.6,833742.0
1765791660,3146.61,3148.71,3146.37,3147.15,1178436.0
1765791720,3147.05,3147.05,3145.1,3145.64,1082728.0
1765791780,3145.65,3145.98,3145.58,3145.63,344696.0
1765791840,3145.69,3145.96,3145.08,3145.33,485426.0
1765791900,3145.14,3145.91,3144.19,3145.28,803948.0
1765791960,3145.27,3145.28,3143.56,3144.05,439084.0
1765792020,3143.87,3144.26,3143.49,3143.78,1863338.0
1765792080,3143.78,3143.79,3141.58,3142.58,2603424.0
1765792140,3142.58,3143.96,3142.58,3143.95,1090664.0
1765792200,3143.96,3147.23,3143.65,3147.23,1119846.0
1765792260,3147.26,3160.43,3147.26,3154.53,16849254.0
1765792320,3154.46,3156.08,3151.32,3155.56,2415358.0
1765792380,3156.08,3158.88,3153.82,3154.0,3222978.0
1765792440,3154.0,3157.39,3153.87,3156.2,1435880.0
1765792500,3156.2,3157.99,3154.92,3155.81,2660628.0
1765792560,3155.81,3155.81,3152.86,3154.26,2312716.0
1765792620,3154.1,3154.15,3150.66,3152.57,5451138.0
1765792680,3152.58,3153.0,3150.97,3152.28,2416266.0
1765792740,3152.28,3153.65,3152.14,3152.43,1901708.0
1765792800,3152.43,3154.32,3149.93,3149.93,2162924.0
1765792860,3149.94,3152.52,3149.93,3151.16,4570538.0
1765792920,3151.16,3152.0,3150.62,3151.99,2372992.0
1765792980,3151.99,3154.5,3151.99,3154.43,2209596.0
1765793040,3154.39,3155.74,3154.03,3155.62,1996762.0
1765793100,3155.46,3155.74,3154.03,3154.62,3122562.0
1765793160,3154.62,3155.18,3152.73,3153.51,1437602.0
1765793220,3153.12,3153.43,3149.96,3151.36,1481624.0
1765793280,3151.37,3154.0,3151.37,3152.95,878714.0
1765793340,3152.95,3153.9,3151.65,3153.68,1066988.0
1765793400,3153.67,3153.82,3152.4,3153.81,411130.0
1765793460,3153.73,3155.49,3153.73,3154.47,627692.0
1765793520,3154.72,3156.8,3154.44,3156.07,978146.0
1765793580,3156.07,3156.61,3155.45,3155.82,496134.0
1765793640,3155.83,3157.21,3155.82,3156.67,658872.0
1765793700,3156.68,3157.77,3156.11,3156.12,575270.0
1765793760,3156.11,3156.12,3155.0,3155.48,846800.0
1765793820,3155.49,3156.58,3155.0,3155.01,464516.0
1765793880,3155.18,3156.6,3154.7,3155.65,478934.0
1765793940,3155.3,3155.66,3153.72,3155.32,1903402.0
1765794000,3154.89,3155.24,3152.29,3152.65,1014256.0
1765794060,3153.06,3153.77,3151.79,3151.79,660642.0
1765794120,3151.79,3156.52,3151.79,3156.1,1652194.0
1765794180,3156.09,3156.1,3154.38,3155.71,1434068.0
1765794240,3155.71,3156.87,3155.67,3155.94,1200550.0
1765794300,3155.93,3159.99,3155.93,3159.84,880466.0
1765794360,3159.97,3160.0,3156.9,3157.58,1629870.0
1765794420,3157.57,3172.34,3157.34,3164.78,12176750.0
1765794480,3165.92,3172.74,3164.13,3172.74,5120546.0
1765794540,3172.94,3173.76,3166.03,3166.44,3451320.0
1765794600,3166.55,3170.89,3166.51,3168.99,2836872.0
1765794660,3169.0,3177.17,3168.86,3174.49,5683088.0
1765794720,3174.15,3174.16,3170.02,3170.54,2637426.0
1765794780,3170.24,3170.77,3169.4,3170.0,1796046.0
1765794840,3170.01,3170.88,3167.29,3170.71,2158184.0
1765794900,3170.46,3170.46,3163.5,3163.78,2265564.0
1765794960,3163.79,3164.97,3162.99,3164.63,1441136.0
1765795020,3164.63,3164.9,3162.43,3163.24,1132394.0
1765795080,3163.05,3163.05,3159.29,3159.43,2404934.0
1765795140,3159.29,3160.0,3156.26,3156.39,2365914.0
1765795200,3156.26,3159.35,3155.17,3158.84,3592120.0
1765795260,3158.85,3160.39,3158.84,3159.78,1166704.0
1765795320,3159.78,3160.97,3159.77,3160.34,1034980.0
1765795380,3160.35,3160.36,3157.19,3157.6,2482188.0
1765795440,3157.61,3158.56,3156.0,3156.38,1188042.0
1765795500,3156.38,3156.95,3155.44,3155.44,1836666.0
1765795560,3155.44,3155.46,3153.98,3154.99,1419778.0
1765795620,3154.98,3156.0,3153.0,3153.6,992118.0
1765795680,3153.6,3156.77,3153.39,3156.77,1265546.0
1765795740,3156.76,3156.97,3155.1,3155.75,1521610.0
1765795800,3155.76,3155.97,3155.33,3155.9,725094.0
1765795860,3155.91,3156.33,3154.08,3155.1,1163818.0
1765795920,3155.1,3157.69,3155.09,3157.2,941394.0
1765795980,3157.26,3158.0,3156.37,3157.59,1073216.0
1765796040,3157.78,3158.42,3157.08,3157.1,732598.0
1765796100,3157.09,3157.61,3156.54,3157.59,476158.0
1765796160,3157.59,3157.76,3156.18,3157.28,569050.0
1765796220,3157.28,3157.36,3156.22,3157.13,420392.0
1765796280,3157.13,3157.99,3156.91,3157.1,1320718.0
1765796340,3157.1,3158.73,3157.09,3158.72,1243528.0
1765796400,3158.73,3158.73,3156.24,3156.44,974428.0
1765796460,3156.44,3158.39,3155.93,3158.38,485786.0
1765796520,3158.39,3158.54,3156.8,3157.38,400130.0
1765796580,3157.38,3158.85,3156.11,3157.08,1115340.0
1765796640,3157.08,3157.29,3156.06,3156.84,323508.0
1765796700,3156.83,3156.84,3155.18,3155.19,264566.0
1765796760,3155.19,3159.3,3155.0,3159.3,385614.0
1765796820,3159.3,3161.2,3158.76,3159.93,1818380.0
1765796880,3159.94,3160.75,3158.31,3159.0,530206.0
1765796940,3158.99,3161.18,3158.99,3160.46,703390.0
1765797000,3160.45,3161.73,3160.45,3160.67,593104.0
1765797060,3160.46,3160.46,3156.7,3156.7,511772.0
1765797120,3156.7,3157.79,3155.29,3157.78,1938618.0
1765797180,3157.79,3158.55,3156.68,3157.98,1381338.0
1765797240,3157.98,3157.98,3156.0,3156.27,755676.0
1765797300,3156.28,3157.06,3155.5,3155.89,720010.0
1765797360,3155.9,3156.44,3154.85,3155.8,624352.0
1765797420,3155.79,3155.87,3154.49,3155.01,261724.0
1765797480,3155.17,3155.72,3154.71,3155.64,714274.0
1765797540,3155.64,3155.85,3155.06,3155.33,494880.0
1765797600,3155.63,3156.87,3155.63,3156.61,333320.0
1765797660,3156.62,3157.01,3156.0,3156.01,940122.0
1765797720,3156.01,3157.29,3155.58,3156.7,573608.0
1765797780,3156.71,3156.79,3156.04,3156.05,205828.0
1765797840,3156.0,3156.99,3155.78,3156.99,357234.0
1765797900,3156.99,3158.99,3156.98,3158.63,731296.0
1765797960,3158.56,3159.0,3158.12,3158.12,980516.0
1765798020,3158.07,3158.64,3158.05,3158.59,155610.0
1765798080,3158.59,3159.29,3157.64,3157.64,785102.0
1765798140,3157.64,3158.6,3157.64,3158.6,337868.0
1765798200,3158.94,3158.97,3157.53,3157.53,758526.0
1765798260,3157.54,3158.8,3157.53,3157.72,316424.0
1765798320,3157.72,3157.73,3156.55,3157.3,278328.0
1765798380,3157.3,3158.78,3157.27,3157.62,471706.0
1765798440,3157.62,3157.84,3157.06,3157.43,188716.0
1765798500,3157.43,3158.49,3157.33,3158.36,298972.0
1765798560,3158.35,3158.36,3157.06,3157.07,251336.0
1765798620,3157.07,3157.07,3156.24,3156.25,236992.0
1765798680,3156.24,3157.92,3155.25,3157.36,502110.0
1765798740,3157.36,3158.0,3156.14,3156.14,258090.0
1765798800,3156.14,3156.9,3154.2,3154.2,868140.0
1765798860,3154.21,3154.21,3146.89,3149.82,7487310.0
1765798920,3149.81,3150.3,3144.68,3147.05,3461332.0
1765798980,3147.09,3148.67,3147.09,3148.0,1154800.0
1765799040,3148.0,3148.0,3145.54,3145.99,894442.0
1765799100,3145.98,3149.86,3145.78,3149.59,1257448.0
1765799160,3149.59,3149.83,3147.01,3149.59,1328342.0
1765799220,3149.98,3150.83,3147.15,3150.11,1047372.0
1765799280,3150.1,3152.06,3150.1,3151.45,641956.0
1765799340,3151.86,3152.41,3150.48,3151.52,771116.0
1765799400,3151.52,3154.86,3151.52,3153.41,874490.0
1765799460,3153.41,3153.64,3152.63,3152.91,692504.0
1765799520,3152.92,3153.61,3152.66,3153.61,323062.0
1765799580,3154.11,3155.69,3154.11,3154.35,1288738.0
1765799640,3154.36,3154.87,3153.77,3154.18,532444.0
1765799700,3154.18,3155.21,3154.0,3154.89,612468.0
1765799760,3154.89,3156.32,3153.82,3155.56,1187370.0
1765799820,3155.56,3156.29,3155.03,3155.07,665596.0
1765799880,3155.07,3156.0,3155.0,3155.71,389560.0
1765799940,3155.71,3156.0,3155.31,3155.69,362282.0
1765800000,3155.69,3156.63,3153.68,3153.69,581580.0
1765800060,3153.69,3154.41,3150.91,3152.35,2493364.0
1765800120,3152.35,3152.75,3150.0,3150.0,934254.0
1765800180,3150.01,3151.41,3149.08,3149.63,1028910.0
1765800240,3149.63,3150.66,3148.21,3149.6,1270996.0
1765800300,3149.61,3153.93,3149.47,3153.27,1634496.0
1765800360,3153.26,3153.27,3151.55,3152.15,593438.0
1765800420,3152.15,3154.55,3152.15,3152.4,607650.0
1765800480,3152.4,3152.58,3150.01,3150.01,403504.0
1765800540,3150.01,3151.38,3148.91,3149.63,802370.0
1765800600,3149.63,3150.0,3148.99,3149.12,672278.0
1765800660,3148.68,3149.69,3148.63,3149.46,756550.0
1765800720,3149.17,3149.34,3147.01,3147.99,1102360.0
1765800780,3147.99,3149.49,3147.17,3147.56,1272812.0
1765800840,3147.55,3148.32,3147.46,3147.78,1034694.0
1765800900,3147.51,3150.35,3147.5,3150.26,726044.0
1765800960,3150.25,3153.02,3150.25,3153.01,1037906.0
1765801020,3153.02,3153.88,3150.25,3150.83,781326.0
1765801080,3150.83,3152.44,3149.4,3150.42,795738.0
1765801140,3150.41,3150.95,3149.6,3149.71,233086.0
1765801200,3149.71,3150.89,3149.71,3150.6,245540.0
1765801260,3150.6,3151.81,3150.6,3151.81,262370.0
1765801320,3152.2,3153.59,3151.8,3152.82,619332.0
1765801380,3153.03,3153.42,3152.43,3152.55,696530.0
1765801440,3152.54,3153.95,3152.01,3152.01,2003480.0
1765801500,3152.0,3152.19,3150.84,3151.61,662100.0
1765801560,3151.6,3152.65,3150.28,3150.73,534470.0
1765801620,3150.95,3150.95,3148.48,3148.58,422524.0
1765801680,3148.58,3149.76,3148.0,3148.22,537940.0
1765801740,3147.96,3148.62,3147.71,3148.36,414252.0
1765801800,3148.35,3148.92,3148.35,3148.92,274148.0
1765801860,3149.0,3153.0,3148.99,3153.0,858846.0
1765801920,3153.0,3153.51,3150.37,3150.37,488648.0
1765801980,3150.37,3152.12,3150.17,3151.8,572030.0
1765802040,3151.8,3153.99,3150.96,3152.41,1136130.0
1765802100,3152.42,3153.02,3150.78,3151.57,524560.0
1765802160,3151.57,3151.57,3150.15,3150.81,209546.0
1765802220,3150.81,3150.98,3149.75,3150.98,323378.0
1765802280,3150.97,3150.98,3148.88,3149.51,1566036.0
1765802340,3149.99,3151.12,3149.0,3149.06,1215826.0
1765802400,3149.06,3151.0,3149.05,3151.0,901368.0
1765802460,3150.99,3151.34,3148.23,3148.99,638448.0
1765802520,3149.0,3150.0,3148.47,3149.73,881170.0
1765802580,3149.73,3153.0,3149.73,3152.72,1169834.0
1765802640,3152.74,3153.35,3150.93,3151.17,620132.0
1765802700,3151.17,3151.18,3148.42,3148.42,521972.0
1765802760,3148.46,3150.0,3148.0,3149.47,829678.0
1765802820,3149.47,3151.0,3148.53,3149.72,381142.0
1765802880,3149.6,3150.53,3149.06,3150.53,471204.0
1765802940,3150.52,3152.0,3149.6,3149.6,552264.0
1765803000,3149.6,3150.7,3149.6,3150.4,300812.0
1765803060,3150.53,3151.8,3150.42,3151.8,198672.0
1765803120,3151.79,3153.88,3151.73,3153.62,1380294.0
1765803180,3153.9,3154.64,3153.11,3154.63,948036.0
1765803240,3154.64,3157.9,3152.87,3157.41,2286378.0
1765803300,3157.63,3157.63,3156.0,3156.43,927788.0
1765803360,3156.47,3157.06,3155.8,3155.81,649028.0
1765803420,3155.8,3155.91,3155.0,3155.04,444380.0
1765803480,3155.04,3155.72,3154.46,3155.72,430892.0
1765803540,3155.72,3156.2,3154.11,3154.12,882018.0
1765803600,3154.11,3155.4,3153.76,3154.17,1534200.0
1765803660,3154.17,3154.92,3153.61,3154.57,473918.0
1765803720,3154.56,3155.0,3149.06,3151.54,2620276.0
1765803780,3151.54,3152.18,3146.46,3147.7,2622640.0
1765803840,3147.69,3147.69,3141.65,3142.51,5380756.0
1765803900,3142.51,3144.62,3138.34,3139.55,7219812.0
1765803960,3139.7,3140.0,3136.7,3139.99,3760142.0
1765804020,3140.0,3141.98,3139.99,3141.76,2905544.0
1765804080,3141.75,3141.76,3135.22,3139.0,3394538.0
1765804140,3139.01,3139.01,3137.01,3137.45,1196198.0
1765804200,3137.44,3139.84,3136.22,3139.7,780784.0
1765804260,3139.7,3139.88,3138.4,3139.19,518894.0
1765804320,3139.19,3142.04,3138.28,3142.04,1626840.0
1765804380,3142.04,3142.85,3141.49,3141.84,832182.0
1765804440,3141.85,3143.28,3140.32,3140.95,700476.0
1765804500,3140.71,3142.09,3140.0,3142.09,559724.0
1765804560,3142.09,3142.41,3138.0,3138.87,1090440.0
1765804620,3138.87,3139.7,3138.0,3138.54,456324.0
1765804680,3138.3,3139.08,3135.17,3135.85,2156244.0
1765804740,3135.85,3137.23,3133.35,3133.98,4022602.0
1765804800,3134.02,3136.0,3133.59,3134.83,1490782.0
1765804860,3134.84,3136.0,3133.79,3134.5,746668.0
1765804920,3134.49,3135.68,3133.99,3134.23,614402.0
1765804980,3134.23,3134.94,3131.02,3133.49,2427944.0
1765805040,3133.87,3133.87,3131.3,3132.72,1784558.0
1765805100,3132.71,3134.0,3132.3,3133.74,1149256.0
1765805160,3133.73,3137.89,3133.73,3137.78,1898200.0
1765805220,3137.72,3137.72,3135.31,3135.65,517520.0
1765805280,3135.65,3137.46,3135.38,3137.45,413036.0
1765805340,3137.5,3137.5,3135.0,3136.7,361940.0
1765805400,3136.7,3136.7,3134.73,3134.88,383226.0
1765805460,3134.88,3137.59,3134.66,3136.94,609452.0
1765805520,3137.06,3139.0,3135.91,3137.17,1028316.0
1765805580,3137.34,3138.1,3134.8,3135.95,928634.0
1765805640,3135.94,3137.94,3135.94,3136.96,587370.0
1765805700,3136.95,3136.97,3131.84,3132.68,1581450.0
1765805760,3132.5,3132.87,3127.51,3128.34,3799392.0
1765805820,3128.53,3130.0,3125.01,3129.74,5391776.0
1765805880,3129.54,3131.24,3129.54,3131.16,1140210.0
1765805940,3131.16,3133.14,3130.01,3132.14,887100.0
1765806000,3132.13,3135.02,3132.13,3133.35,2130374.0
1765806060,3133.35,3136.0,3133.35,3134.94,868182.0
1765806120,3134.95,3136.0,3134.5,3135.12,1706622.0
1765806180,3135.12,3137.47,3134.62,3136.74,2080454.0
1765806240,3136.74,3136.74,3134.62,3135.11,532238.0
1765806300,3135.3,3137.91,3134.5,3137.91,568336.0
1765806360,3137.91,3138.0,3135.63,3135.63,1269532.0
1765806420,3135.64,3137.5,3135.6,3136.59,519630.0
1765806480,3136.6,3138.78,3136.59,3138.56,790772.0
1765806540,3138.51,3138.79,3137.36,3138.23,902048.0
1765806600,3138.23,3138.24,3136.24,3137.16,508700.0
1765806660,3137.0,3137.0,3134.6,3134.8,360860.0
1765806720,3134.8,3135.98,3134.79,3135.16,699466.0
1765806780,3135.16,3135.16,3133.33,3133.34,404614.0
1765806840,3133.34,3134.0,3131.66,3132.54,508392.0
1765806900,3132.53,3133.85,3132.33,3133.64,324250.0
1765806960,3133.64,3134.0,3132.74,3133.07,266390.0
1765807020,3133.07,3133.07,3131.19,3132.17,423894.0
1765807080,3132.17,3132.17,3130.71,3130.71,363762.0
1765807140,3130.71,3131.15,3130.57,3130.57,338456.0
1765807200,3130.56,3131.57,3129.0,3131.57,958436.0
1765807260,3131.57,3135.41,3131.56,3134.19,1372300.0
1765807320,3134.18,3135.81,3134.0,3134.97,584360.0
1765807380,3134.83,3135.67,3134.0,3135.07,387930.0
1765807440,3135.07,3135.74,3134.51,3135.03,1223484.0
1765807500,3135.03,3136.49,3132.59,3136.49,651036.0
1765807560,3136.26,3136.26,3133.85,3135.42,1071614.0
1765807620,3135.46,3136.73,3135.06,3136.73,306732.0
1765807680,3136.94,3137.26,3135.3,3135.33,1018532.0
1765807740,3135.33,3135.65,3130.71,3134.04,1334622.0
1765807800,3134.05,3135.67,3133.97,3134.63,436858.0
1765807860,3134.74,3134.74,3133.3,3133.85,236196.0
1765807920,3133.85,3135.17,3133.05,3134.07,451478.0
1765807980,3133.94,3136.0,3133.55,3134.51,348710.0
1765808040,3134.59,3137.03,3134.59,3136.96,825090.0
1765808100,3136.97,3136.97,3133.0,3133.05,560798.0
1765808160,3133.06,3141.0,3132.8,3140.17,3315662.0
1765808220,3140.33,3144.42,3140.24,3142.86,4749008.0
1765808280,3142.86,3142.87,3139.45,3140.14,2182546.0
1765808340,3140.14,3140.63,3138.52,3140.0,853154.0
1765808400,3140.0,3141.0,3139.68,3140.69,854556.0
1765808460,3140.7,3140.91,3138.36,3140.1,724662.0
1765808520,3140.02,3140.03,3131.0,3131.59,986786.0
1765808580,3130.83,3131.0,3127.92,3129.85,2402558.0
1765808640,3129.85,3130.19,3128.0,3128.63,1810374.0
1765808700,3127.99,3132.77,3127.37,3127.78,2119322.0
1765808760,3127.62,3128.05,3121.73,3127.65,6383742.0
1765808820,3127.43,3128.84,3126.8,3126.96,1164504.0
1765808880,3128.14,3129.78,3128.14,3129.31,1353760.0
1765808940,3129.3,3129.66,3127.61,3128.48,946878.0
1765809000,3128.54,3129.08,3123.62,3128.39,2090138.0
1765809060,3128.62,3131.23,3127.8,3128.51,1978428.0
1765809120,3128.33,3129.56,3122.44,3127.26,1765064.0
1765809180,3126.89,3126.9,3117.29,3118.53,5577806.0
1765809240,3118.53,3118.72,3113.61,3116.16,6866132.0
1765809300,3116.5,3127.05,3113.8,3124.01,5409124.0
1765809360,3123.63,3142.0,3123.63,3138.8,6946802.0
1765809420,3137.21,3145.38,3136.16,3145.0,9236342.0
1765809480,3144.99,3144.99,3130.93,3130.94,3615474.0
1765809540,3130.81,3131.1,3125.25,3126.0,4472926.0
1765809600,3126.69,3134.43,3126.5,3126.77,3093484.0
1765809660,3128.05,3128.57,3121.84,3127.65,3002856.0
1765809720,3127.65,3128.84,3122.12,3122.12,1342356.0
1765809780,3122.68,3127.29,3120.0,3127.22,2838596.0
1765809840,3127.23,3127.23,3120.14,3120.47,1724690.0
1765809900,3120.14,3126.0,3117.97,3118.15,3491700.0
1765809960,3118.01,3119.34,3110.61,3111.06,7821190.0
1765810020,3110.61,3114.13,3104.84,3108.29,11172452.0
1765810080,3108.03,3111.17,3094.76,3096.32,13550262.0
1765810140,3095.69,3098.68,3085.74,3088.8,18075674.0
1765810200,3090.87,3096.84,3086.85,3087.78,11163560.0
1765810260,3087.43,3087.67,3077.59,3081.13,13570696.0
1765810320,3081.13,3083.65,3073.17,3075.14,11725308.0
1765810380,3075.68,3079.0,3069.53,3070.47,9020176.0
1765810440,3070.9,3073.56,3063.25,3065.03,11307556.0
1765810500,3064.76,3068.96,3061.76,3066.77,9207422.0
1765810560,3065.56,3066.33,3039.0,3046.48,39288756.0
1765810620,3045.02,3045.99,3030.96,3042.14,22411154.0
1765810680,3042.44,3054.36,3042.44,3052.74,11997754.0
1765810740,3052.79,3057.58,3046.02,3046.84,9437648.0
1765810800,3046.41,3046.41,3029.57,3030.37,19811642.0
1765810860,3029.6,3039.98,3016.77,3028.59,26263980.0
1765810920,3030.0,3030.76,3022.45,3025.0,8954910.0
1765810980,3025.0,3026.56,3016.0,3020.35,12267772.0
1765811040,3020.44,3024.78,3012.78,3019.19,10736890.0
1765811100,3017.99,3051.42,3014.25,3045.67,20228498.0
1765811160,3045.68,3058.65,3043.45,3045.26,15108384.0
1765811220,3045.28,3056.9,3040.36,3056.9,8085456.0
1765811280,3056.51,3057.59,3044.3,3045.6,7971364.0
1765811340,3045.59,3049.92,3044.38,3044.81,4837676.0
1765811400,3044.26,3045.4,3035.05,3036.94,8758236.0
1765811460,3036.33,3044.43,3035.48,3037.7,6921520.0
1765811520,3037.51,3040.26,3035.2,3036.04,3606966.0
1765811580,3036.21,3039.02,3035.06,3037.64,2990924.0
1765811640,3037.54,3038.95,3032.86,3033.15,5019416.0
1765811700,3032.72,3034.34,3022.48,3023.09,10494836.0
1765811760,3023.54,3025.96,3017.45,3019.7,10284614.0
1765811820,3020.21,3023.47,3016.9,3017.93,5315250.0
1765811880,3017.45,3017.45,3008.85,3010.83,11299618.0
1765811940,3010.26,3020.35,3007.67,3009.12,8055002.0
1765812000,3009.88,3020.96,3003.84,3004.38,10897684.0
1765812060,3004.31,3009.25,3002.0,3004.59,8985164.0
1765812120,3003.68,3005.3,2994.5,3001.32,20287502.0
1765812180,3003.29,3010.3,2998.56,3001.7,7046222.0
1765812240,3001.42,3001.75,2991.1,2991.57,8459960.0
1765812300,2991.66,2996.3,2989.04,2992.3,12828132.0
1765812360,2992.39,2996.16,2989.52,2992.11,6974306.0
1765812420,2991.69,3005.27,2990.57,3005.27,8758228.0
1765812480,3005.44,3006.69,2996.39,2997.16,5385194.0
1765812540,2995.62,3003.0,2994.47,3000.0,5841474.0
1765812600,3000.07,3004.0,2993.4,3002.99,7205500.0
1765812660,3005.12,3012.99,3002.09,3008.48,10512846.0
1765812720,3008.48,3011.47,3003.09,3004.08,5900762.0
1765812780,3003.86,3008.53,2998.51,3007.5,4298602.0
1765812840,3007.6,3009.51,3003.37,3006.44,5138642.0
1765812900,3006.2,3008.27,2998.46,3000.08,4040932.0
1765812960,2999.99,3003.14,2999.66,3001.02,3380924.0
1765813020,3001.01,3001.01,2993.35,2993.73,5480666.0
1765813080,2993.9,2998.65,2991.86,2998.54,6009638.0
1765813140,2998.83,2998.92,2990.56,2990.66,3951574.0
1765813200,2990.82,2992.04,2985.1,2989.11,10319868.0
1765813260,2989.1,2996.91,2986.67,2996.91,5810346.0
1765813320,2996.94,3003.53,2996.28,2999.11,4581374.0
1765813380,2999.33,3002.98,2998.76,3001.67,3360138.0
1765813440,3001.11,3012.05,3001.11,3012.05,7612462.0
1765813500,3011.28,3024.59,3007.2,3022.07,16519194.0
1765813560,3022.92,3025.72,3016.66,3019.8,7695336.0
1765813620,3019.82,3027.39,3019.82,3020.02,7575206.0
1765813680,3020.02,3020.02,3012.6,3014.89,4635830.0
1765813740,3015.95,3017.89,3011.72,3015.22,3194796.0
1765813800,3015.01,3017.1,3011.58,3013.1,5551072.0
1765813860,3013.11,3013.11,3002.84,3006.76,6435398.0
1765813920,3006.64,3009.6,2997.16,2998.21,4527334.0
1765813980,2997.95,2999.37,2993.64,2995.61,3536628.0
1765814040,2995.5,3002.57,2994.32,3001.82,3508042.0
1765814100,3002.16,3008.4,2999.05,3004.87,3140640.0
1765814160,3005.04,3005.63,2999.7,3001.33,1908696.0
1765814220,3001.33,3003.02,2999.85,3002.58,1675298.0
1765814280,3002.88,3005.72,3000.55,3005.5,2350576.0
1765814340,3005.95,3013.5,3005.08,3009.77,3563264.0
1765814400,3009.65,3009.67,3002.25,3002.32,3359952.0
1765814460,3001.93,3003.35,2998.87,3003.06,3180650.0
1765814520,3003.07,3008.5,3002.19,3008.3,2252650.0
1765814580,3008.48,3009.81,3003.72,3004.36,3239290.0
1765814640,3004.0,3011.66,3002.51,3010.86,3822080.0
1765814700,3010.59,3016.55,3007.61,3007.61,3867392.0
1765814760,3007.62,3009.39,3003.21,3009.16,2227130.0
1765814820,3009.16,3012.04,3007.38,3010.25,1797588.0
1765814880,3010.26,3013.4,3007.41,3007.41,4283256.0
1765814940,3007.4,3014.0,3005.15,3014.0,3165748.0
1765815000,3014.48,3014.69,3011.16,3011.16,2490578.0
1765815060,3011.0,3012.19,3005.34,3006.66,2143226.0
1765815120,3006.59,3006.61,2998.31,2998.37,3351840.0
1765815180,2998.59,3005.29,2998.59,3003.93,1280374.0
1765815240,3003.12,3008.63,3002.0,3002.0,1275426.0
1765815300,3002.0,3004.89,3000.0,3004.86,1353130.0
1765815360,3005.4,3009.86,3003.79,3008.57,3872532.0
1765815420,3008.46,3009.52,3006.1,3007.53,2195864.0
1765815480,3007.88,3009.25,3005.01,3006.0,1197500.0
1765815540,3006.0,3008.48,3005.7,3008.46,751076.0
1765815600,3009.22,3010.66,3005.78,3005.78,2545760.0
1765815660,3005.78,3013.0,3005.59,3012.12,2080432.0
1765815720,3011.57,3011.57,3005.78,3005.79,1589546.0
1765815780,3005.78,3008.51,3004.18,3007.07,2065130.0
1765815840,3007.06,3009.73,3004.63,3004.63,1414992.0
1765815900,3004.7,3009.99,3004.7,3008.03,1963406.0
1765815960,3008.26,3011.0,3005.55,3010.49,1002566.0
1765816020,3010.73,3011.79,3007.14,3007.14,1197368.0
1765816080,3007.35,3009.5,3005.92,3006.0,1161600.0
1765816140,3005.92,3007.89,3002.03,3003.01,1354002.0
1765816200,3003.29,3004.71,2999.25,2999.66,3008996.0
1765816260,2999.66,3000.45,2992.18,2993.62,4732512.0
1765816320,2993.41,2996.56,2991.44,2994.57,5308832.0
1765816380,2994.49,2996.42,2992.86,2992.91,2491522.0
1765816440,2992.92,2994.33,2990.77,2990.77,2431058.0
1765816500,2990.05,2998.29,2990.01,2995.54,3588180.0
1765816560,2995.08,2995.08,2987.02,2987.02,4610926.0
1765816620,2987.02,2991.02,2983.0,2983.97,10064642.0
1765816680,2985.57,2987.07,2983.01,2985.9,6167160.0
1765816740,2985.58,2985.72,2980.56,2982.75,8939100.0
1765816800,2982.82,2988.48,2982.82,2986.97,3006356.0
1765816860,2986.97,2986.97,2976.45,2977.32,10562910.0
1765816920,2977.34,2977.34,2966.66,2969.99,24406752.0
1765816980,2969.86,2974.15,2966.66,2973.47,9511188.0
1765817040,2973.47,2977.81,2971.53,2971.53,5634816.0
1765817100,2971.75,2978.5,2970.0,2975.72,7517122.0
1765817160,2975.46,2975.46,2969.03,2969.5,3701054.0
1765817220,2969.3,2971.97,2968.0,2969.41,4142904.0
1765817280,2969.32,2972.3,2967.98,2969.26,3598662.0
1765817340,2969.79,2976.45,2969.79,2971.27,3749918.0
1765817400,2970.55,2976.57,2969.39,2975.77,2476656.0
1765817460,2976.35,2980.0,2974.92,2975.4,3194892.0
1765817520,2975.4,2984.65,2974.46,2984.65,2372216.0
1765817580,2984.49,2987.99,2982.3,2984.89,4535810.0
1765817640,2984.69,2986.9,2983.01,2985.98,1483290.0
1765817700,2985.99,2992.31,2985.47,2987.1,4175370.0
1765817760,2987.27,2987.27,2978.33,2979.7,2553264.0
1765817820,2979.18,2983.51,2979.18,2980.27,1306542.0
1765817880,2980.59,2983.59,2979.12,2983.21,1201888.0
1765817940,2983.19,2989.24,2983.19,2987.61,1619962.0
1765818000,2987.47,2989.42,2984.18,2987.79,1847848.0
1765818060,2988.12,2992.49,2985.13,2985.77,3002440.0
1765818120,2985.76,2986.67,2981.12,2981.12,1706710.0
1765818180,2981.04,2984.38,2979.0,2982.58,2154166.0
1765818240,2982.78,2986.35,2976.0,2976.0,2962892.0
1765818300,2975.64,2982.0,2974.85,2980.36,4084468.0
1765818360,2980.36,2982.62,2977.35,2980.55,2738390.0
1765818420,2980.54,2983.69,2980.54,2980.55,2522466.0
1765818480,2980.56,2981.62,2978.64,2980.68,2148920.0
1765818540,2980.68,2980.68,2977.0,2979.01,1765500.0
1765818600,2979.01,2981.45,2977.21,2977.52,1654786.0
1765818660,2977.13,2979.01,2976.34,2978.22,1367350.0
1765818720,2978.64,2979.21,2975.63,2977.87,829224.0
1765818780,2977.86,2978.0,2971.0,2972.25,2737170.0
1765818840,2972.25,2974.3,2971.54,2972.83,2086094.0
1765818900,2972.83,2972.83,2966.92,2968.78,3555010.0
1765818960,2968.34,2973.13,2966.45,2969.72,4705960.0
1765819020,2969.72,2971.82,2969.25,2970.96,1391984.0
1765819080,2970.88,2971.84,2968.55,2969.31,841396.0
1765819140,2969.32,2971.98,2968.87,2969.78,678054.0
1765819200,2969.79,2977.43,2969.33,2976.6,1519390.0
1765819260,2975.69,2980.86,2975.69,2979.22,2108608.0
1765819320,2979.22,2981.54,2978.37,2979.6,1497380.0
1765819380,2980.0,2983.1,2978.62,2978.62,1481892.0
1765819440,2978.62,2980.26,2976.58,2978.94,789680.0
1765819500,2978.68,2979.11,2974.34,2975.38,2983370.0
1765819560,2975.38,2979.62,2974.49,2974.49,2829404.0
1765819620,2974.34,2978.59,2973.79,2973.9,1289850.0
1765819680,2973.89,2975.07,2972.37,2972.99,2776890.0
1765819740,2973.11,2974.23,2970.76,2973.01,2519008.0
1765819800,2973.0,2977.03,2973.0,2973.01,2205786.0
1765819860,2973.01,2973.01,2969.43,2970.49,2129108.0
1765819920,2970.56,2972.24,2958.17,2961.21,16215142.0
1765819980,2961.2,2962.46,2954.08,2956.15,12045934.0
1765820040,2955.64,2960.96,2954.78,2955.67,7253024.0
1765820100,2955.67,2960.41,2955.48,2957.38,3811848.0
1765820160,2956.73,2961.81,2956.0,2957.66,4465418.0
1765820220,2957.67,2959.78,2953.03,2954.41,5950260.0
1765820280,2954.4,2957.84,2951.48,2951.91,7770830.0
1765820340,2951.92,2954.93,2941.19,2945.33,11551620.0
1765820400,2945.84,2956.9,2945.59,2949.81,4527364.0
1765820460,2949.81,2955.31,2948.27,2953.19,3937980.0
1765820520,2952.68,2960.77,2950.47,2958.42,3478624.0
1765820580,2959.09,2960.49,2954.78,2954.78,2645450.0
1765820640,2954.61,2956.23,2952.41,2952.42,1870332.0
1765820700,2952.0,2955.72,2951.81,2954.06,2354108.0
1765820760,2954.07,2956.0,2951.91,2952.88,2152656.0
1765820820,2952.81,2952.81,2948.0,2950.18,3351936.0
1765820880,2949.87,2953.49,2949.46,2953.13,2878122.0
1765820940,2953.13,2955.76,2951.26,2951.26,1386194.0
1765821000,2951.06,2951.06,2940.77,2942.58,4807852.0
1765821060,2942.24,2943.4,2936.02,2937.02,10980882.0
1765821120,2937.81,2942.13,2935.02,2936.34,7393216.0
1765821180,2936.34,2942.45,2934.6,2941.69,5078238.0
1765821240,2941.17,2945.11,2940.44,2940.88,2706540.0
1765821300,2941.26,2941.26,2936.64,2939.25,3632412.0
1765821360,2939.25,2939.5,2931.99,2934.06,6525492.0
1765821420,2934.37,2937.44,2934.05,2935.21,2150100.0
1765821480,2935.22,2937.77,2931.0,2932.44,4484970.0
1765821540,2932.22,2935.98,2931.23,2935.66,2972396.0
1765821600,2935.21,2935.55,2930.01,2932.62,7688688.0
1765821660,2932.63,2940.07,2931.79,2935.67,4403190.0
1765821720,2935.67,2935.98,2931.55,2934.33,3350990.0
1765821780,2934.01,2936.85,2930.01,2931.86,4232472.0
1765821840,2931.76,2931.86,2925.97,2926.31,8311910.0
1765821900,2926.16,2938.96,2926.16,2937.32,3784842.0
1765821960,2937.32,2938.96,2932.35,2933.24,4104256.0
1765822020,2933.4,2938.03,2932.38,2932.39,4829678.0
1765822080,2931.49,2938.03,2931.14,2934.11,3255326.0
1765822140,2934.01,2934.16,2930.01,2932.93,2927640.0
1765822200,2933.05,2941.46,2933.05,2940.75,2994180.0
1765822260,2940.8,2941.59,2939.11,2940.39,3014204.0
1765822320,2940.43,2940.43,2929.1,2929.15,3287310.0
1765822380,2928.26,2936.84,2927.77,2936.72,2533328.0
1765822440,2936.71,2939.0,2935.01,2935.63,2888112.0
1765822500,2935.64,2939.0,2934.68,2935.44,3951476.0
1765822560,2935.43,2938.86,2935.37,2937.37,2163824.0
1765822620,2937.38,2938.69,2932.29,2933.43,1047634.0
1765822680,2933.43,2933.57,2929.4,2930.3,1683866.0
1765822740,2930.39,2933.6,2930.3,2932.45,939298.0
1765822800,2932.45,2934.19,2930.64,2934.18,852916.0
1765822860,2933.67,2934.43,2926.8,2927.55,1626294.0
1765822920,2927.56,2930.79,2927.48,2928.35,1061298.0
1765822980,2928.34,2931.95,2927.81,2929.95,1185544.0
1765823040,2929.6,2931.17,2928.47,2928.47,2000654.0
1765823100,2928.47,2930.25,2928.32,2928.51,866066.0
1765823160,2928.51,2930.32,2923.51,2923.51,5477340.0
1765823220,2923.29,2925.5,2922.24,2924.97,3569082.0
1765823280,2925.0,2933.16,2925.0,2930.26,2391098.0
1765823340,2930.73,2930.86,2926.67,2926.67,1826936.0
1765823400,2926.67,2928.0,2919.19,2919.82,5909282.0
1765823460,2919.82,2920.64,2917.54,2918.22,6194846.0
1765823520,2917.88,2921.54,2917.76,2920.12,2651484.0
1765823580,2919.29,2919.59,2914.27,2915.48,8854714.0
1765823640,2915.2,2916.8,2912.0,2912.28,6600376.0
1765823700,2912.81,2913.94,2893.56,2906.07,28863352.0
1765823760,2906.63,2918.78,2904.77,2915.71,10810564.0
1765823820,2915.92,2917.15,2909.12,2910.38,3989902.0
1765823880,2910.83,2911.39,2906.97,2911.1,4110892.0
1765823940,2911.27,2914.81,2904.7,2905.97,3179898.0
1765824000,2905.97,2916.53,2904.54,2913.41,3750764.0
1765824060,2913.61,2918.87,2912.47,2917.54,4079156.0
1765824120,2917.9,2926.07,2917.9,2920.24,8430406.0
1765824180,2921.1,2921.38,2913.39,2914.37,2721066.0
1765824240,2914.2,2917.96,2913.03,2917.63,2480122.0
1765824300,2918.12,2918.12,2913.06,2916.22,3387722.0
1765824360,2916.23,2920.97,2914.75,2920.97,4279648.0
1765824420,2920.55,2921.14,2916.48,2916.48,2794614.0
1765824480,2916.0,2919.77,2913.32,2919.12,3198658.0
1765824540,2919.11,2921.14,2917.36,2919.71,1823758.0
1765824600,2919.36,2921.35,2918.92,2921.35,3514142.0
1765824660,2921.36,2921.36,2916.71,2917.61,1564554.0
1765824720,2917.6,2922.49,2916.87,2922.11,1305986.0
1765824780,2921.66,2924.42,2921.04,2922.67,2678126.0
1765824840,2922.66,2929.1,2920.59,2929.09,3254312.0
1765824900,2929.1,2930.06,2926.62,2928.61,4868856.0
1765824960,2928.54,2937.45,2928.54,2936.31,7502028.0
1765825020,2935.66,2937.58,2934.02,2936.99,5613896.0
1765825080,2936.99,2939.6,2935.8,2938.13,5371300.0
1765825140,2937.94,2940.01,2936.16,2936.16,5185490.0
1765825200,2936.17,2937.01,2930.92,2935.06,5379714.0
1765825260,2935.05,2952.18,2935.01,2950.25,11160330.0
1765825320,2949.7,2957.85,2947.99,2955.81,11473300.0
1765825380,2955.61,2962.52,2954.75,2960.13,8779206.0
1765825440,2960.32,2962.79,2958.21,2960.78,4121372.0
1765825500,2960.99,2961.64,2948.92,2951.65,6531680.0
1765825560,2951.77,2954.89,2949.57,2952.63,3783288.0
1765825620,2952.89,2953.62,2948.69,2949.01,3643008.0
1765825680,2949.22,2954.2,2947.81,2948.22,4090824.0
1765825740,2948.21,2948.21,2941.65,2942.77,6193568.0
1765825800,2942.78,2943.8,2937.46,2942.49,3064660.0
1765825860,2943.05,2944.94,2939.01,2939.8,2112124.0
1765825920,2939.49,2941.99,2931.99,2932.5,6862848.0
1765825980,2932.44,2932.9,2926.91,2929.23,5815670.0
1765826040,2929.69,2933.15,2929.68,2931.94,2049260.0
1765826100,2931.4,2936.69,2929.4,2934.0,6102740.0
1765826160,2934.58,2938.02,2934.03,2934.68,2103254.0
1765826220,2934.66,2935.09,2931.59,2932.77,1045220.0
1765826280,2933.19,2939.59,2932.6,2939.59,1351176.0
1765826340,2939.59,2948.17,2939.01,2945.95,3575886.0
1765826400,2946.08,2948.22,2942.86,2943.0,3960206.0
1765826460,2942.91,2946.08,2940.35,2945.57,1316336.0
1765826520,2945.58,2948.8,2943.68,2948.8,1446152.0
1765826580,2948.79,2952.97,2946.56,2950.94,1893046.0
1765826640,2951.08,2952.74,2948.36,2952.74,1400236.0
1765826700,2952.74,2952.74,2944.23,2944.46,1273062.0
1765826760,2944.45,2949.75,2944.0,2945.91,703888.0
1765826820,2945.92,2947.86,2945.17,2946.87,913586.0
1765826880,2947.01,2947.73,2945.46,2947.51,284418.0
1765826940,2947.5,2948.4,2944.12,2944.34,601300.0
1765827000,2944.34,2948.23,2943.66,2946.19,896590.0
1765827060,2946.2,2953.0,2945.93,2952.99,789988.0
1765827120,2952.99,2954.99,2948.24,2949.34,2134898.0
1765827180,2949.34,2951.62,2948.26,2950.04,794290.0
1765827240,2949.88,2953.26,2949.0,2950.68,685264.0
1765827300,2950.67,2952.42,2948.26,2950.82,853952.0
1765827360,2950.42,2951.0,2948.0,2949.24,1137776.0
1765827420,2949.24,2949.24,2945.62,2949.02,861074.0
1765827480,2949.03,2949.33,2944.42,2944.42,550636.0
1765827540,2944.19,2949.12,2944.0,2947.0,1583182.0
1765827600,2947.42,2948.22,2945.0,2945.17,479460.0
1765827660,2945.17,2948.44,2942.59,2948.16,888060.0
1765827720,2948.16,2948.38,2942.75,2942.75,539114.0
1765827780,2942.76,2946.59,2942.0,2945.03,3116714.0
1765827840,2945.04,2946.59,2944.34,2944.63,340494.0
1765827900,2944.22,2944.44,2941.19,2942.17,1371800.0
1765827960,2942.17,2942.17,2936.01,2937.13,3233396.0
1765828020,2937.0,2937.23,2933.44,2936.92,3441124.0
1765828080,2936.91,2938.87,2934.75,2937.56,1011784.0
1765828140,2937.55,2940.6,2935.74,2940.6,648464.0
1765828200,2940.6,2942.19,2937.97,2937.97,1380140.0
1765828260,2937.97,2937.97,2935.0,2936.82,471172.0
1765828320,2936.51,2940.64,2934.54,2940.12,689546.0
1765828380,2940.35,2944.38,2939.53,2939.87,4612648.0
1765828440,2939.88,2943.3,2938.62,2943.3,3226598.0
1765828500,2943.49,2945.54,2941.7,2941.71,2396204.0
1765828560,2942.12,2943.36,2940.0,2943.36,1585676.0
1765828620,2943.36,2943.84,2940.64,2941.5,1803162.0
1765828680,2941.03,2942.26,2939.42,2940.2,1028976.0
1765828740,2940.21,2940.74,2938.33,2938.69,474224.0
1765828800,2938.69,2938.69,2932.77,2932.77,1462738.0
1765828860,2932.78,2932.78,2927.12,2929.06,4287184.0
1765828920,2929.3,2936.59,2929.2,2934.84,1870030.0
1765828980,2934.11,2934.14,2930.44,2931.5,1185844.0
1765829040,2931.49,2940.19,2931.49,2939.02,1081922.0
1765829100,2938.8,2938.81,2934.15,2935.01,889006.0
1765829160,2934.68,2934.68,2930.0,2930.77,1796792.0
1765829220,2930.77,2931.54,2929.38,2929.47,826828.0
1765829280,2930.2,2934.76,2930.19,2932.0,529200.0
1765829340,2932.11,2932.11,2928.93,2930.32,871000.0
1765829400,2930.33,2931.68,2925.63,2929.68,2150520.0
1765829460,2930.1,2933.43,2926.08,2926.33,1163158.0
1765829520,2926.23,2926.25,2920.19,2922.72,4665056.0
1765829580,2922.66,2924.26,2921.07,2924.05,1601240.0
1765829640,2923.65,2926.17,2923.39,2923.55,1350740.0
1765829700,2923.55,2926.51,2922.09,2924.26,783802.0
1765829760,2924.27,2925.0,2922.54,2924.75,921312.0
1765829820,2925.42,2925.88,2917.9,2918.19,3489798.0
1765829880,2918.03,2920.9,2915.28,2917.38,3025632.0
1765829940,2917.38,2923.76,2917.38,2922.59,5227360.0
1765830000,2922.77,2922.99,2918.0,2918.0,1496702.0
1765830060,2917.77,2920.17,2917.76,2919.6,1253262.0
1765830120,2919.61,2924.2,2917.03,2923.72,2093340.0
1765830180,2923.55,2926.33,2922.0,2922.0,1270316.0
1765830240,2922.0,2928.66,2922.0,2927.07,2692640.0
1765830300,2927.07,2928.23,2924.11,2924.36,2036146.0
1765830360,2924.21,2927.47,2924.21,2926.0,699742.0
1765830420,2926.0,2927.0,2924.99,2926.86,1261826.0
1765830480,2926.87,2928.75,2924.43,2924.61,1710138.0
1765830540,2924.96,2926.41,2922.1,2923.2,516986.0
1765830600,2923.21,2925.05,2920.87,2921.95,512104.0
1765830660,2922.35,2926.66,2921.95,2925.7,1011812.0
1765830720,2925.71,2930.49,2922.54,2930.47,1225426.0
1765830780,2930.62,2933.73,2929.68,2932.51,1925320.0
1765830840,2932.0,2935.86,2928.2,2934.07,4080694.0
1765830900,2934.33,2934.61,2929.94,2931.01,2035414.0
1765830960,2931.01,2935.25,2931.01,2934.11,885998.0
1765831020,2933.93,2936.66,2933.81,2935.8,805462.0
1765831080,2936.04,2941.26,2935.35,2941.05,2787990.0
1765831140,2941.05,2945.54,2941.05,2942.03,2594948.0
1765831200,2942.0,2942.75,2940.21,2940.75,831772.0
1765831260,2940.54,2940.88,2936.61,2936.61,1073770.0
1765831320,2936.26,2940.23,2935.82,2940.07,673828.0
1765831380,2940.08,2941.11,2938.16,2938.72,738480.0
1765831440,2938.72,2938.88,2937.06,2937.06,529700.0
1765831500,2937.06,2937.56,2933.95,2937.26,1263478.0
1765831560,2937.26,2937.68,2932.12,2932.33,1103210.0
1765831620,2932.32,2933.24,2927.65,2930.05,1375178.0
1765831680,2930.05,2934.73,2930.05,2933.55,662552.0
1765831740,2933.79,2935.0,2927.95,2928.17,910380.0
1765831800,2928.02,2931.7,2925.07,2931.39,1498494.0
1765831860,2931.47,2932.36,2927.99,2928.83,598972.0
1765831920,2928.24,2931.94,2927.06,2931.53,479978.0
1765831980,2931.42,2933.2,2930.81,2931.36,852016.0
1765832040,2931.36,2932.73,2926.92,2928.93,1343884.0
1765832100,2929.35,2933.39,2928.86,2930.68,782470.0
1765832160,2930.98,2932.73,2927.2,2927.39,520910.0
1765832220,2926.79,2931.06,2926.6,2929.11,509652.0
1765832280,2929.12,2930.07,2927.96,2929.86,463996.0
1765832340,2930.06,2934.8,2926.99,2927.24,4335722.0
1765832400,2927.58,2930.49,2926.47,2927.84,1679434.0
1765832460,2927.85,2930.03,2926.96,2927.28,425612.0
1765832520,2927.28,2928.91,2926.77,2928.75,470868.0
1765832580,2928.74,2928.79,2926.0,2926.7,577514.0
1765832640,2926.7,2929.05,2925.0,2925.0,1114722.0
1765832700,2924.54,2929.0,2920.11,2925.63,2333372.0
1765832760,2924.79,2925.86,2922.51,2922.67,1345518.0
1765832820,2922.68,2923.51,2918.0,2919.82,2990444.0
1765832880,2920.0,2923.56,2919.42,2921.79,970968.0
1765832940,2921.95,2924.54,2920.93,2923.1,1068768.0
1765833000,2923.1,2926.86,2922.13,2925.0,1225630.0
1765833060,2925.16,2925.82,2921.04,2921.2,915174.0
1765833120,2921.21,2923.48,2920.54,2923.47,385998.0
1765833180,2923.47,2925.12,2921.68,2922.28,468436.0
1765833240,2922.28,2923.09,2920.82,2921.95,290940.0
1765833300,2921.95,2923.98,2920.72,2923.49,713524.0
1765833360,2923.5,2925.26,2922.67,2925.11,781566.0
1765833420,2925.1,2928.39,2924.08,2928.21,908384.0
1765833480,2928.21,2931.61,2927.0,2927.01,979950.0
1765833540,2927.01,2931.35,2925.67,2930.14,673988.0
1765833600,2929.8,2935.51,2929.55,2932.9,1516130.0
1765833660,2933.18,2936.0,2932.71,2935.97,2209936.0
1765833720,2936.0,2936.97,2935.07,2935.81,625790.0
1765833780,2935.85,2940.05,2935.77,2938.07,868652.0
1765833840,2938.08,2940.53,2937.77,2938.8,806476.0
1765833900,2938.81,2940.42,2938.47,2940.41,450780.0
1765833960,2940.41,2941.78,2937.24,2939.41,1008666.0
1765834020,2939.76,2942.64,2938.93,2942.48,1716766.0
1765834080,2942.47,2944.0,2941.68,2943.0,1022170.0
1765834140,2943.0,2944.65,2942.23,2943.34,1044268.0
1765834200,2943.33,2945.94,2943.33,2943.71,1319924.0
1765834260,2943.49,2943.49,2939.14,2939.14,1135608.0
1765834320,2939.14,2941.82,2938.3,2938.85,1061808.0
1765834380,2938.85,2938.92,2937.0,2937.01,386226.0
1765834440,2937.0,2940.33,2937.0,2940.33,386614.0
1765834500,2940.32,2940.53,2938.59,2940.0,224494.0
1765834560,2940.0,2946.13,2939.44,2945.88,1202222.0
1765834620,2945.88,2946.54,2943.01,2943.64,1622050.0
1765834680,2943.64,2946.09,2943.24,2945.0,1247852.0
1765834740,2945.28,2945.28,2943.56,2944.44,416920.0
1765834800,2944.44,2944.44,2939.51,2939.51,312192.0
1765834860,2939.41,2940.23,2938.0,2939.55,948360.0
1765834920,2939.55,2940.5,2936.18,2936.65,1366410.0
1765834980,2936.55,2938.43,2936.39,2936.93,289054.0
1765835040,2936.99,2938.72,2936.26,2936.61,518558.0
1765835100,2936.38,2939.56,2936.15,2939.07,348986.0
1765835160,2939.08,2940.71,2937.91,2939.89,600064.0
1765835220,2939.89,2940.34,2938.41,2940.34,197198.0
1765835280,2940.34,2940.34,2937.36,2937.38,483020.0
1765835340,2937.38,2937.89,2935.0,2937.89,366614.0
1765835400,2937.89,2939.2,2937.89,2938.24,168754.0
1765835460,2938.25,2939.83,2938.01,2938.01,224706.0
1765835520,2938.02,2940.45,2937.73,2940.25,230148.0
1765835580,2940.02,2941.6,2939.97,2940.25,630990.0
1765835640,2940.25,2941.11,2939.66,2940.49,431672.0
1765835700,2940.47,2942.84,2940.28,2942.69,437052.0
1765835760,2942.37,2945.61,2942.09,2945.61,612170.0
1765835820,2945.6,2945.65,2942.54,2943.01,279030.0
1765835880,2943.01,2944.45,2942.55,2944.44,441640.0
1765835940,2944.44,2944.67,2943.68,2944.23,471010.0
1765836000,2944.74,2944.78,2942.08,2942.18,274926.0
1765836060,2942.18,2942.67,2941.65,2941.66,253190.0
1765836120,2941.65,2943.11,2938.73,2940.0,654030.0
1765836180,2939.99,2942.95,2939.99,2942.07,470126.0
1765836240,2942.07,2944.19,2941.62,2943.25,431854.0
1765836300,2943.26,2943.41,2940.17,2943.41,235124.0
1765836360,2943.6,2944.54,2942.97,2942.97,253978.0
1765836420,2942.97,2943.44,2942.59,2942.71,101340.0
1765836480,2942.59,2944.54,2939.56,2940.41,1814856.0
1765836540,2940.41,2940.94,2938.92,2939.99,461598.0
1765836600,2940.0,2941.73,2939.4,2941.73,713854.0
1765836660,2941.72,2942.81,2940.89,2942.81,491394.0
1765836720,2942.99,2943.4,2941.74,2942.09,853456.0
1765836780,2942.81,2945.0,2939.54,2940.0,3229102.0
1765836840,2939.99,2940.0,2938.59,2939.58,849744.0
1765836900,2939.57,2939.88,2938.99,2939.75,311724.0
1765836960,2939.49,2941.0,2938.7,2941.0,697950.0
1765837020,2941.59,2941.68,2938.92,2938.93,895846.0
1765837080,2938.93,2939.49,2938.08,2938.37,791740.0
1765837140,2938.37,2941.0,2937.66,2940.69,713070.0
1765837200,2940.69,2940.85,2937.57,2938.45,762828.0
1765837260,2938.45,2938.45,2937.61,2937.87,487764.0
1765837320,2937.87,2939.64,2937.53,2939.28,559926.0
1765837380,2939.28,2940.0,2934.47,2934.47,1188334.0
1765837440,2934.26,2937.44,2934.25,2937.17,736958.0
1765837500,2937.39,2939.41,2935.92,2939.41,650996.0
1765837560,2939.41,2941.0,2937.86,2938.1,1252588.0
1765837620,2938.1,2938.99,2938.0,2938.98,350810.0
1765837680,2938.98,2938.99,2938.21,2938.58,189284.0
1765837740,2938.58,2939.21,2938.51,2938.51,154866.0
1765837800,2938.52,2938.52,2935.57,2935.72,325702.0
1765837860,2935.63,2938.52,2935.35,2938.39,285566.0
1765837920,2938.39,2940.0,2938.0,2939.99,489560.0
1765837980,2939.99,2940.0,2938.0,2938.72,1354126.0
1765838040,2938.72,2941.08,2938.32,2939.15,1610580.0
1765838100,2939.15,2939.77,2939.14,2939.77,133546.0
1765838160,2940.78,2940.78,2938.54,2938.57,345228.0
1765838220,2938.57,2938.57,2938.2,2938.2,126270.0
1765838280,2938.2,2938.99,2938.2,2938.98,127184.0
1765838340,2938.99,2940.0,2938.4,2938.4,597174.0
1765838400,2938.4,2938.41,2936.68,2937.19,233472.0
1765838460,2937.19,2939.4,2936.53,2939.12,162904.0
1765838520,2939.13,2939.13,2938.75,2938.95,131610.0
1765838580,2939.0,2939.11,2938.01,2938.4,155318.0
1765838640,2938.4,2940.0,2938.39,2940.0,86730.0
1765838700,2940.0,2940.0,2939.16,2939.16,139576.0
1765838760,2939.17,2939.99,2939.16,2939.93,116094.0
1765838820,2940.0,2940.95,2939.99,2940.95,442950.0
1765838880,2940.95,2940.95,2939.89,2939.9,212792.0
1765838940,2939.89,2939.9,2938.48,2938.48,256642.0
1765839000,2938.49,2938.49,2937.29,2937.29,196346.0
1765839060,2937.29,2940.64,2937.29,2940.64,417474.0
1765839120,2940.65,2940.82,2940.0,2940.44,231704.0
1765839180,2940.45,2940.99,2940.24,2940.7,302746.0
1765839240,2940.89,2942.0,2940.84,2942.0,2933080.0
1765839300,2942.0,2944.0,2941.99,2943.57,1984126.0
1765839360,2943.57,2944.16,2942.34,2944.16,1436074.0
1765839420,2944.16,2947.99,2944.16,2947.78,1916658.0
1765839480,2947.79,2950.2,2946.68,2946.88,3923378.0
1765839540,2946.88,2951.1,2945.87,2950.63,1623966.0
1765839600,2950.63,2955.0,2948.01,2950.95,6986698.0
1765839660,2950.94,2955.89,2948.9,2955.62,3174478.0
1765839720,2955.63,2959.58,2954.43,2954.43,3263068.0
1765839780,2954.33,2959.49,2952.91,2959.3,2809906.0
1765839840,2959.3,2960.6,2955.7,2958.88,5034300.0
1765839900,2958.89,2958.89,2955.39,2958.44,1381058.0
1765839960,2958.44,2963.11,2958.05,2958.44,2169816.0
1765840020,2958.44,2959.19,2956.9,2956.9,1150310.0
1765840080,2956.89,2962.04,2956.78,2961.59,1078860.0
1765840140,2961.59,2962.11,2959.38,2961.47,1022616.0
1765840200,2962.66,2965.57,2962.0,2965.08,3572682.0
1765840260,2965.08,2966.37,2961.1,2964.89,2467696.0
1765840320,2964.67,2964.67,2962.78,2963.04,1113162.0
1765840380,2963.04,2967.99,2963.04,2967.53,2396326.0
1765840440,2967.52,2967.53,2966.59,2966.99,569902.0
1765840500,2966.99,2967.0,2963.07,2963.07,1186688.0
1765840560,2963.07,2963.07,2959.63,2961.0,1805918.0
1765840620,2961.0,2962.55,2960.79,2961.73,511226.0
1765840680,2961.73,2963.96,2960.66,2962.68,689760.0
1765840740,2962.68,2962.81,2960.16,2960.16,358396.0
1765840800,2960.17,2960.72,2955.71,2955.71,835500.0
1765840860,2955.71,2956.32,2952.97,2955.54,3002924.0
1765840920,2955.39,2959.9,2955.33,2957.86,1506010.0
1765840980,2957.86,2958.49,2956.95,2957.34,314204.0
1765841040,2957.63,2957.64,2952.71,2956.24,1792054.0
1765841100,2956.24,2957.69,2956.24,2957.27,244392.0
1765841160,2957.28,2957.28,2955.0,2955.48,527208.0
1765841220,2955.48,2959.05,2955.48,2956.24,868564.0
1765841280,2956.23,2959.16,2955.32,2958.76,840290.0
1765841340,2958.29,2958.44,2956.44,2958.44,1604906.0
1765841400,2958.56,2958.56,2956.0,2956.0,379216.0
1765841460,2956.0,2959.31,2956.0,2959.31,799644.0
1765841520,2959.55,2961.22,2959.0,2960.89,546912.0
1765841580,2960.88,2961.23,2959.46,2959.93,824764.0
1765841640,2959.93,2961.23,2956.94,2957.55,1867936.0
1765841700,2957.8,2959.17,2957.54,2958.29,594344.0
1765841760,2958.3,2961.45,2957.25,2961.35,500596.0
1765841820,2961.35,2961.35,2959.06,2960.94,482428.0
1765841880,2960.94,2963.01,2960.59,2961.69,974396.0
1765841940,2961.54,2963.72,2960.95,2962.04,540252.0
1765842000,2962.04,2962.26,2961.06,2961.69,694454.0
1765842060,2961.68,2964.02,2960.8,2962.73,1718648.0
1765842120,2962.73,2963.89,2962.26,2963.28,681444.0
1765842180,2963.27,2964.17,2962.76,2963.81,639230.0
1765842240,2963.8,2964.4,2963.33,2964.15,296624.0
1765842300,2963.8,2963.84,2962.0,2962.05,560000.0
1765842360,2962.04,2964.04,2961.47,2962.01,660626.0
1765842420,2962.01,2965.65,2961.85,2963.31,1408100.0
1765842480,2963.31,2963.56,2961.19,2961.99,409960.0
1765842540,2961.85,2963.44,2960.49,2963.14,952878.0
1765842600,2963.15,2963.48,2961.74,2961.77,398034.0
1765842660,2961.78,2961.78,2958.06,2960.16,825308.0
1765842720,2960.16,2961.59,2958.74,2959.98,558918.0
1765842780,2959.97,2961.9,2959.2,2961.76,320766.0
1765842840,2961.75,2962.87,2961.05,2962.68,268976.0
1765842900,2962.68,2964.27,2961.93,2961.94,353736.0
1765842960,2961.94,2963.43,2961.82,2962.53,305954.0
1765843020,2962.54,2963.07,2962.13,2962.76,311662.0
1765843080,2962.77,2963.49,2962.42,2963.4,242708.0
1765843140,2963.49,2963.5,2962.71,2963.26,220428.0
1765843200,2963.46,2963.47,2960.8,2961.27,713412.0
1765843260,2961.26,2961.36,2958.95,2959.23,525000.0
1765843320,2960.4,2963.53,2960.39,2963.53,856234.0
1765843380,2963.53,2964.6,2962.34,2964.6,623252.0
1765843440,2964.59,2965.65,2961.81,2964.91,660278.0
1765843500,2964.9,2967.08,2964.56,2965.18,1103612.0
1765843560,2965.01,2968.11,2963.43,2968.11,904748.0
1765843620,2968.1,2970.88,2968.1,2969.58,5101998.0
1765843680,2969.74,2972.27,2969.73,2971.27,1857118.0
1765843740,2971.28,2972.31,2968.56,2969.2,2125706.0
1765843800,2969.4,2969.78,2966.69,2966.69,1664770.0
1765843860,2966.69,2970.5,2966.51,2970.49,1544622.0
1765843920,2970.49,2970.5,2969.01,2969.02,652568.0
1765843980,2969.02,2969.02,2967.0,2967.01,656840.0
1765844040,2967.4,2968.29,2967.01,2968.04,437670.0
1765844100,2968.27,2968.27,2961.93,2963.05,1038626.0
1765844160,2962.68,2969.88,2961.17,2969.11,2192244.0
1765844220,2969.22,2969.56,2967.39,2967.4,354698.0
1765844280,2967.4,2970.21,2966.25,2969.65,461684.0
1765844340,2969.48,2971.43,2969.47,2970.41,557336.0
1765844400,2970.41,2974.42,2970.41,2973.55,1193412.0
1765844460,2973.55,2974.99,2972.17,2973.06,899536.0
1765844520,2973.17,2973.24,2972.17,2972.73,275240.0
1765844580,2972.39,2975.0,2972.39,2974.26,561048.0
1765844640,2974.26,2976.0,2973.5,2974.41,1308358.0
1765844700,2974.42,2976.94,2974.42,2975.37,1053248.0
1765844760,2975.37,2975.94,2972.55,2972.83,631378.0
1765844820,2972.83,2973.9,2972.8,2972.89,640962.0
1765844880,2972.89,2974.39,2972.89,2973.23,384722.0
1765844940,2973.14,2973.24,2972.0,2972.39,502780.0
1765845000,2972.4,2972.65,2969.52,2969.52,575116.0
1765845060,2969.29,2969.39,2966.0,2966.0,911168.0
1765845120,2966.01,2967.33,2965.91,2966.97,471758.0
1765845180,2966.92,2966.92,2964.0,2965.41,774340.0
1765845240,2965.41,2965.81,2964.34,2964.56,475132.0
1765845300,2964.55,2964.93,2962.23,2963.67,834216.0
1765845360,2963.67,2964.21,2961.96,2962.51,433724.0
1765845420,2962.59,2963.5,2959.61,2961.24,1703260.0
1765845480,2961.24,2961.32,2954.84,2956.37,2688676.0
1765845540,2956.73,2961.0,2955.29,2960.83,2127774.0
1765845600,2960.82,2960.87,2958.9,2959.73,565616.0
1765845660,2959.73,2959.94,2958.18,2958.18,459580.0
1765845720,2958.34,2960.45,2957.62,2960.44,947304.0
1765845780,2960.44,2961.62,2960.25,2961.23,506632.0
1765845840,2961.23,2961.99,2960.92,2960.93,247384.0
1765845900,2960.86,2961.53,2959.27,2959.27,779214.0
1765845960,2959.27,2959.28,2954.41,2954.41,846974.0
1765846020,2954.23,2958.49,2953.54,2958.47,1951164.0
1765846080,2958.16,2958.75,2957.5,2957.5,928456.0
1765846140,2957.5,2959.83,2956.46,2956.68,1249556.0
1765846200,2956.47,2956.47,2952.27,2955.09,1370184.0
1765846260,2955.35,2955.55,2949.73,2951.14,1356684.0
1765846320,2951.13,2953.59,2950.17,2951.08,1252726.0
1765846380,2951.28,2954.2,2951.01,2953.37,900432.0
1765846440,2953.37,2955.5,2953.2,2953.84,991466.0
1765846500,2953.83,2953.89,2948.34,2949.17,1040482.0
1765846560,2949.17,2949.73,2945.45,2946.21,4388144.0
1765846620,2946.14,2947.71,2943.09,2943.09,2129952.0
1765846680,2943.01,2945.6,2943.01,2944.74,3890676.0
1765846740,2944.73,2945.7,2939.47,2941.43,4308964.0
1765846800,2941.43,2941.83,2937.44,2940.56,3184466.0
1765846860,2941.08,2946.2,2940.53,2946.2,3360892.0
1765846920,2946.58,2950.53,2946.05,2949.31,3824082.0
1765846980,2949.3,2949.61,2948.15,2948.64,2472818.0
1765847040,2948.63,2949.15,2945.31,2947.64,1800634.0
1765847100,2947.64,2948.8,2945.52,2947.95,1169762.0
1765847160,2948.67,2953.47,2948.12,2950.89,2411806.0
1765847220,2950.82,2953.39,2950.49,2952.82,2116870.0
1765847280,2952.81,2952.82,2948.81,2949.32,2146526.0
1765847340,2949.33,2952.79,2948.82,2952.78,3599922.0
1765847400,2952.81,2957.11,2952.8,2956.73,2214890.0
1765847460,2956.73,2960.85,2955.34,2955.45,3106706.0
1765847520,2955.45,2956.58,2954.19,2956.12,870190.0
1765847580,2956.12,2957.2,2954.22,2955.0,681690.0
1765847640,2954.99,2955.0,2953.0,2954.22,462662.0
1765847700,2954.1,2957.04,2954.09,2956.82,469398.0
1765847760,2956.82,2957.61,2953.66,2953.84,912488.0
1765847820,2953.69,2953.81,2950.0,2951.64,550654.0
1765847880,2951.63,2951.63,2946.49,2948.28,821550.0
1765847940,2948.28,2948.28,2945.13,2945.37,524918.0
1765848000,2945.46,2949.07,2945.37,2947.84,2031028.0
1765848060,2947.85,2954.15,2947.84,2954.14,1247480.0
1765848120,2954.15,2958.41,2953.91,2956.87,951938.0
1765848180,2956.87,2959.0,2956.2,2957.86,454328.0
1765848240,2957.87,2958.0,2954.73,2955.83,934702.0
1765848300,2955.84,2955.84,2953.95,2954.71,539864.0
1765848360,2954.71,2955.69,2953.35,2953.36,179458.0
1765848420,2953.35,2953.36,2949.0,2949.94,505416.0
1765848480,2949.94,2949.95,2945.89,2947.02,1053094.0
1765848540,2947.02,2948.52,2946.37,2948.12,816454.0
1765848600,2948.12,2949.88,2946.96,2949.6,692618.0
1765848660,2949.6,2950.83,2947.41,2950.28,560260.0
1765848720,2950.35,2954.48,2950.34,2953.83,1004900.0
1765848780,2953.82,2955.56,2951.6,2951.61,383556.0
1765848840,2951.61,2954.49,2946.66,2946.97,842438.0
1765848900,2946.0,2946.0,2933.66,2935.8,4762972.0
1765848960,2935.8,2940.25,2935.8,2937.75,2314798.0
1765849020,2937.58,2943.91,2936.29,2943.91,1648052.0
1765849080,2944.56,2945.0,2937.88,2937.88,1368190.0
1765849140,2936.71,2941.6,2936.71,2940.41,1233176.0
1765849200,2940.3,2940.3,2935.51,2939.16,1076070.0
1765849260,2939.11,2941.68,2938.22,2940.07,1073036.0
1765849320,2940.05,2940.81,2935.44,2938.3,1112538.0
1765849380,2937.62,2941.65,2937.62,2940.66,691538.0
1765849440,2940.67,2945.76,2940.65,2943.08,1127722.0
1765849500,2943.07,2946.57,2942.08,2945.63,634610.0
1765849560,2945.64,2948.0,2944.21,2946.87,704438.0
1765849620,2946.87,2947.09,2944.0,2944.17,229212.0
1765849680,2944.19,2945.1,2939.64,2940.13,661500.0
1765849740,2940.52,2940.52,2937.4,2940.21,497600.0
1765849800,2940.35,2946.55,2939.2,2946.24,583222.0
1765849860,2946.35,2946.82,2944.98,2946.2,432160.0
1765849920,2946.28,2947.55,2942.98,2945.67,240250.0
1765849980,2945.9,2948.24,2945.9,2946.6,369406.0
1765850040,2946.59,2947.2,2943.55,2944.93,500392.0
1765850100,2944.93,2945.08,2943.0,2944.66,349200.0
1765850160,2944.67,2946.63,2943.85,2946.63,305710.0
1765850220,2946.12,2947.5,2945.5,2946.33,231570.0
1765850280,2946.2,2946.87,2945.38,2946.04,278958.0
1765850340,2946.12,2947.2,2945.38,2945.74,434506.0
1765850400,2945.74,2946.95,2944.35,2944.84,783632.0
1765850460,2943.95,2947.16,2943.44,2947.16,619566.0
1765850520,2947.16,2947.16,2943.5,2943.81,284556.0
1765850580,2943.8,2945.67,2942.55,2944.16,422828.0
1765850640,2944.8,2944.89,2941.41,2943.26,307022.0
1765850700,2943.27,2944.6,2941.12,2941.12,280080.0
1765850760,2941.06,2948.0,2941.05,2947.14,576932.0
1765850820,2948.08,2948.08,2943.84,2944.66,368928.0
1765850880,2944.66,2944.86,2937.53,2940.65,1357630.0
1765850940,2940.65,2940.65,2938.23,2940.63,1433278.0
1765851000,2940.62,2947.76,2939.88,2947.76,481802.0
1765851060,2948.32,2948.5,2943.98,2943.98,601306.0
1765851120,2943.69,2948.47,2943.69,2948.47,470112.0
1765851180,2948.47,2948.78,2946.8,2947.01,282010.0
1765851240,2947.02,2948.35,2945.62,2945.7,129208.0
1765851300,2945.61,2948.0,2945.15,2946.0,310026.0
1765851360,2946.15,2948.09,2944.17,2944.17,352330.0
1765851420,2944.1,2945.28,2942.59,2943.16,567506.0
1765851480,2942.34,2944.99,2941.15,2942.2,670564.0
1765851540,2942.19,2945.56,2942.19,2944.6,354280.0
1765851600,2944.6,2946.99,2944.6,2946.22,231334.0
1765851660,2946.89,2947.16,2942.56,2942.94,229484.0
1765851720,2943.08,2944.0,2942.53,2943.27,238720.0
1765851780,2943.4,2947.33,2943.39,2947.32,312996.0
1765851840,2947.33,2948.64,2946.3,2947.02,279014.0
1765851900,2947.02,2947.99,2945.31,2947.79,173624.0
1765851960,2947.76,2959.23,2947.76,2957.41,2681484.0
1765852020,2957.41,2965.14,2957.25,2964.55,3737808.0
1765852080,2964.65,2965.27,2962.19,2964.35,4285750.0
1765852140,2964.06,2964.13,2961.59,2963.22,2096920.0
1765852200,2963.18,2963.97,2961.66,2962.7,1911252.0
1765852260,2962.71,2963.24,2961.11,2961.88,1311572.0
1765852320,2961.89,2962.0,2956.34,2957.32,2629278.0
1765852380,2957.33,2958.71,2956.91,2958.52,2014220.0
1765852440,2958.52,2959.45,2957.45,2958.64,837432.0
1765852500,2958.64,2959.22,2956.64,2957.94,467186.0
1765852560,2957.89,2959.23,2956.74,2958.65,313978.0
1765852620,2958.65,2959.78,2956.6,2959.48,1158940.0
1765852680,2959.56,2959.65,2957.45,2957.71,347814.0
1765852740,2957.72,2957.72,2954.23,2954.23,1587848.0
1765852800,2954.24,2955.5,2952.14,2952.14,693162.0
1765852860,2952.15,2954.23,2952.15,2954.0,2186920.0
1765852920,2954.0,2954.8,2953.18,2953.84,293432.0
1765852980,2953.84,2956.91,2953.82,2955.17,515202.0
1765853040,2955.15,2955.75,2953.06,2953.89,501560.0
1765853100,2953.88,2954.94,2953.0,2953.86,2674640.0
1765853160,2953.87,2954.72,2952.15,2953.36,2481624.0
1765853220,2953.36,2955.91,2952.73,2955.53,1206190.0
1765853280,2955.53,2955.81,2951.32,2952.02,2632662.0
1765853340,2952.01,2953.56,2952.01,2952.81,1596158.0
1765853400,2952.81,2952.81,2947.33,2949.3,2130080.0
1765853460,2949.3,2951.15,2949.29,2950.04,1009368.0
1765853520,2950.05,2951.7,2946.7,2947.16,886054.0
1765853580,2947.16,2947.17,2943.14,2945.13,1679908.0
1765853640,2945.14,2945.58,2943.31,2943.88,1285436.0
1765853700,2944.15,2945.88,2943.73,2944.25,2443606.0
1765853760,2944.25,2945.15,2941.46,2942.84,2002318.0
1765853820,2942.83,2943.72,2941.84,2942.98,1196516.0
1765853880,2942.97,2945.56,2942.68,2945.18,1485562.0
1765853940,2945.17,2946.54,2944.18,2944.18,1291896.0
1765854000,2944.19,2947.94,2944.19,2947.22,738276.0
1765854060,2947.2,2949.36,2945.04,2948.59,520794.0
1765854120,2948.68,2949.5,2945.89,2946.12,299544.0
1765854180,2946.12,2947.63,2945.3,2947.62,284244.0
1765854240,2947.62,2948.11,2945.38,2945.52,670350.0
1765854300,2945.52,2945.53,2941.36,2943.69,1862276.0
1765854360,2943.69,2944.69,2942.16,2944.69,299666.0
1765854420,2944.69,2944.76,2938.88,2940.43,1074608.0
1765854480,2940.27,2941.18,2939.99,2940.87,869508.0
1765854540,2940.87,2941.69,2940.08,2940.72,420908.0
1765854600,2940.73,2941.78,2937.18,2938.11,1226756.0
1765854660,2938.11,2938.8,2933.79,2938.28,5849930.0
1765854720,2938.28,2938.29,2931.24,2933.52,5713120.0
1765854780,2933.52,2933.52,2927.8,2929.47,6455710.0
1765854840,2929.48,2929.6,2928.08,2929.01,2067516.0
1765854900,2929.01,2931.57,2927.52,2931.51,3648778.0
1765854960,2931.51,2933.36,2931.18,2932.09,2749814.0
1765855020,2932.08,2933.09,2932.0,2932.12,1347198.0
1765855080,2932.12,2932.13,2928.87,2928.87,2301696.0
1765855140,2928.55,2931.15,2928.13,2930.55,2254412.0
1765855200,2930.49,2937.71,2930.47,2936.01,3076534.0
1765855260,2935.72,2935.75,2930.18,2930.88,2727952.0
1765855320,2930.88,2932.29,2930.8,2931.23,2100226.0
1765855380,2931.24,2933.02,2930.09,2933.02,2235336.0
1765855440,2933.02,2934.4,2933.02,2933.44,1253290.0
1765855500,2933.44,2933.9,2930.75,2931.51,2614126.0
1765855560,2931.51,2935.65,2931.51,2935.1,1645946.0
1765855620,2935.42,2937.38,2934.69,2935.87,603558.0
1765855680,2935.88,2936.13,2934.16,2934.29,1001382.0
1765855740,2934.12,2939.65,2933.6,2939.56,2105678.0
1765855800,2939.55,2939.56,2936.63,2937.51,394218.0
1765855860,2937.51,2939.09,2931.77,2934.24,1822240.0
1765855920,2934.24,2934.78,2931.61,2931.62,1540292.0
1765855980,2931.61,2932.75,2921.3,2921.6,6610230.0
1765856040,2921.44,2936.56,2921.43,2936.56,2974268.0
1765856100,2936.56,2938.99,2933.23,2937.84,3876208.0
1765856160,2937.84,2937.96,2933.89,2936.11,1471220.0
1765856220,2936.11,2939.37,2935.21,2935.29,1764952.0
1765856280,2935.29,2935.61,2931.01,2932.47,2312196.0
1765856340,2932.46,2932.47,2930.11,2931.41,839032.0
1765856400,2931.4,2933.49,2929.76,2933.23,1861378.0
1765856460,2933.23,2936.97,2932.31,2936.97,1329128.0
1765856520,2937.4,2938.46,2933.18,2934.76,2794542.0
1765856580,2934.76,2935.5,2933.75,2935.5,291164.0
1765856640,2935.43,2935.5,2931.61,2932.9,1532736.0
1765856700,2932.9,2933.85,2931.28,2932.12,1410434.0
1765856760,2932.11,2934.82,2932.11,2934.63,476542.0
1765856820,2934.62,2935.96,2933.42,2935.12,868830.0
1765856880,2935.93,2936.11,2934.57,2935.21,1154338.0
1765856940,2935.2,2935.21,2930.65,2930.85,3159502.0
1765857000,2930.64,2932.6,2930.64,2932.4,580562.0
1765857060,2932.41,2933.13,2930.22,2930.38,1000648.0
1765857120,2930.37,2933.0,2930.37,2933.0,517628.0
1765857180,2933.0,2935.5,2932.75,2934.22,1852106.0
1765857240,2934.38,2937.22,2933.4,2936.85,1622106.0
1765857300,2936.86,2938.81,2935.29,2936.25,1524402.0
1765857360,2936.24,2937.13,2933.64,2934.54,899242.0
1765857420,2934.53,2934.95,2932.65,2934.77,892014.0
1765857480,2934.76,2936.35,2934.76,2936.35,234428.0
1765857540,2936.34,2937.03,2934.84,2935.44,1456836.0
1765857600,2935.44,2938.2,2933.96,2935.4,1710832.0
1765857660,2935.4,2936.26,2933.49,2936.26,924860.0
1765857720,2936.46,2938.83,2932.21,2932.21,1879236.0
1765857780,2932.4,2934.54,2931.78,2932.58,945158.0
1765857840,2932.58,2932.58,2930.53,2931.58,1696898.0
1765857900,2931.73,2934.17,2931.18,2933.87,1820208.0
1765857960,2933.86,2933.87,2929.38,2930.83,1910834.0
1765858020,2930.56,2931.37,2929.52,2931.06,1323778.0
1765858080,2931.05,2932.71,2930.13,2931.2,677934.0
1765858140,2931.2,2931.2,2927.56,2927.57,1423718.0
1765858200,2927.57,2932.7,2927.57,2932.7,1104648.0
1765858260,2932.7,2933.0,2929.85,2929.87,859362.0
1765858320,2929.86,2930.24,2927.54,2927.96,1358530.0
1765858380,2927.84,2929.66,2927.72,2929.65,787090.0
1765858440,2929.65,2929.8,2926.34,2926.35,1380618.0
1765858500,2926.35,2926.89,2923.62,2925.49,2142926.0
1765858560,2925.49,2927.22,2925.0,2927.22,663956.0
1765858620,2927.21,2928.0,2926.21,2926.43,450166.0
1765858680,2926.22,2926.46,2925.41,2925.42,249180.0
1765858740,2925.41,2928.29,2925.41,2928.13,558492.0
1765858800,2928.14,2930.78,2923.95,2923.96,1916086.0
1765858860,2923.6,2925.54,2922.84,2924.22,901544.0
1765858920,2924.36,2924.46,2921.15,2923.95,1410638.0
1765858980,2923.94,2924.56,2922.64,2924.56,729560.0
1765859040,2924.11,2924.86,2921.36,2921.36,1426832.0
1765859100,2921.23,2925.0,2920.23,2924.49,2200504.0
1765859160,2924.54,2926.11,2920.95,2922.59,1458086.0
1765859220,2922.6,2922.96,2920.58,2921.14,1636614.0
1765859280,2921.14,2921.22,2915.8,2918.8,4053388.0
1765859340,2918.8,2919.76,2917.52,2919.73,1585538.0
1765859400,2919.73,2921.31,2918.0,2919.64,739558.0
1765859460,2919.64,2920.89,2916.52,2918.85,1407588.0
1765859520,2918.86,2918.86,2917.3,2918.48,425664.0
1765859580,2918.48,2918.48,2911.63,2912.29,3684508.0
1765859640,2912.28,2915.0,2907.63,2910.0,7520880.0
1765859700,2909.99,2912.99,2907.53,2911.95,3314284.0
1765859760,2912.14,2913.54,2901.31,2903.11,6772972.0
1765859820,2903.11,2910.68,2903.1,2907.36,4305782.0
1765859880,2907.42,2910.76,2904.21,2904.73,3395348.0
1765859940,2904.39,2908.01,2904.39,2906.54,2024070.0
1765860000,2907.28,2910.22,2907.18,2909.75,1010640.0
1765860060,2909.3,2911.87,2908.4,2910.71,1581000.0
1765860120,2910.71,2911.79,2909.87,2910.87,620278.0
1765860180,2910.87,2914.12,2910.87,2913.57,1539288.0
1765860240,2913.57,2913.57,2910.0,2910.0,1657634.0
1765860300,2910.01,2912.01,2907.83,2907.83,1467280.0
1765860360,2907.9,2908.62,2906.31,2906.89,1817466.0
1765860420,2906.88,2907.93,2904.12,2904.13,1496908.0
1765860480,2904.0,2904.34,2901.21,2901.21,1917830.0
1765860540,2900.5,2903.77,2874.71,2887.51,35875774.0
1765860600,2887.2,2903.6,2887.2,2902.18,8403646.0
1765860660,2902.18,2907.82,2900.07,2900.43,7030984.0
1765860720,2902.12,2910.7,2902.12,2909.05,3672952.0
1765860780,2909.05,2910.36,2906.82,2910.36,2446216.0
1765860840,2910.81,2911.43,2907.7,2908.06,1033004.0
1765860900,2907.0,2914.3,2906.34,2914.28,2522930.0
1765860960,2914.4,2917.12,2911.68,2911.69,7154254.0
1765861020,2911.7,2916.42,2911.5,2916.41,3060774.0
1765861080,2916.42,2917.57,2914.61,2916.33,2273878.0
1765861140,2916.14,2917.32,2915.19,2916.79,887086.0
1765861200,2916.79,2919.21,2915.23,2918.89,2227938.0
1765861260,2918.77,2919.89,2916.91,2916.92,4116636.0
1765861320,2916.92,2917.0,2915.0,2915.87,1691664.0
1765861380,2915.72,2918.58,2915.43,2916.31,1192346.0
1765861440,2916.31,2918.87,2916.31,2918.47,1095050.0
1765861500,2918.52,2920.61,2916.46,2916.46,2750556.0
1765861560,2916.46,2920.29,2916.38,2919.06,2677518.0
1765861620,2919.12,2921.3,2917.38,2920.19,2944580.0
1765861680,2920.3,2920.49,2919.32,2920.2,576452.0
1765861740,2920.2,2920.97,2918.07,2920.48,937972.0
1765861800,2920.48,2924.49,2920.25,2922.44,2719344.0
1765861860,2922.44,2922.76,2918.0,2919.61,1281744.0
1765861920,2919.6,2919.99,2918.34,2919.28,1243470.0
1765861980,2919.28,2919.64,2918.0,2918.78,485504.0
1765862040,2918.78,2918.79,2915.98,2916.23,902386.0
1765862100,2916.23,2918.07,2915.52,2918.0,568374.0
1765862160,2918.0,2921.99,2917.82,2918.87,1042956.0
1765862220,2918.88,2922.86,2918.87,2922.63,942296.0
1765862280,2922.64,2922.64,2920.3,2921.55,444798.0
1765862340,2921.55,2923.3,2920.52,2923.3,700156.0
1765862400,2922.99,2923.69,2918.0,2918.57,1177042.0
1765862460,2918.64,2919.59,2917.84,2918.27,610696.0
1765862520,2918.34,2921.17,2917.1,2917.74,1073790.0
1765862580,2917.41,2918.81,2916.18,2916.75,420936.0
1765862640,2916.75,2919.18,2916.74,2918.22,453832.0
1765862700,2918.23,2918.23,2913.45,2914.36,2070702.0
1765862760,2914.35,2916.44,2913.85,2916.43,932512.0
1765862820,2916.44,2917.23,2915.31,2916.04,906860.0
1765862880,2916.04,2917.69,2915.57,2917.0,623224.0
1765862940,2916.55,2916.55,2915.33,2915.33,569934.0
1765863000,2915.34,2915.7,2911.97,2911.97,1496160.0
1765863060,2912.47,2914.99,2912.46,2914.19,722546.0
1765863120,2914.19,2914.99,2911.41,2912.68,943638.0
1765863180,2913.24,2915.14,2913.24,2914.69,448926.0
1765863240,2914.7,2914.7,2912.45,2914.46,858882.0
1765863300,2914.46,2917.25,2912.73,2915.59,848828.0
1765863360,2915.71,2919.06,2915.71,2918.33,1217612.0
1765863420,2918.32,2919.2,2915.0,2915.14,944306.0
1765863480,2915.19,2916.5,2914.94,2916.24,333942.0
1765863540,2916.24,2917.14,2915.4,2916.72,298804.0
1765863600,2916.72,2921.24,2915.24,2921.23,1879022.0
1765863660,2921.23,2924.44,2921.04,2924.03,2253036.0
1765863720,2924.07,2924.53,2922.34,2922.34,1096732.0
1765863780,2922.14,2924.0,2922.04,2923.73,817490.0
1765863840,2923.72,2923.72,2921.23,2921.92,509762.0
1765863900,2921.91,2927.0,2921.88,2925.17,2652692.0
1765863960,2925.17,2925.17,2922.15,2922.26,1171720.0
1765864020,2922.26,2925.87,2922.07,2922.82,990370.0
1765864080,2922.82,2923.1,2918.72,2918.98,1322942.0
1765864140,2919.0,2919.22,2916.0,2918.07,1160578.0
1765864200,2918.48,2920.19,2918.48,2919.77,561092.0
1765864260,2919.77,2920.41,2918.86,2919.43,498778.0
1765864320,2919.37,2920.69,2917.76,2919.96,506694.0
1765864380,2919.96,2921.76,2919.96,2921.16,318512.0
1765864440,2921.16,2922.36,2920.05,2920.54,493414.0
1765864500,2920.54,2921.73,2920.54,2921.16,223308.0
1765864560,2921.17,2922.72,2920.71,2922.05,284884.0
1765864620,2922.05,2924.25,2921.55,2923.86,434806.0
1765864680,2924.01,2924.08,2923.0,2923.16,299472.0
1765864740,2923.16,2923.35,2921.21,2921.7,326630.0
1765864800,2921.99,2923.5,2921.28,2922.0,498858.0
1765864860,2922.0,2923.88,2922.0,2923.56,339318.0
1765864920,2923.55,2926.0,2923.01,2926.0,553856.0
1765864980,2925.99,2929.4,2925.99,2929.4,2139744.0
1765865040,2928.52,2928.53,2926.92,2927.7,569280.0
1765865100,2927.7,2930.87,2927.41,2929.93,849298.0
1765865160,2929.6,2934.94,2929.21,2930.72,3647618.0
1765865220,2930.53,2933.53,2930.35,2932.4,965200.0
1765865280,2932.55,2935.56,2932.55,2934.99,2117852.0
1765865340,2934.62,2936.56,2933.11,2935.67,2142178.0
1765865400,2935.19,2935.19,2932.87,2933.74,1546412.0
1765865460,2933.74,2934.0,2932.95,2933.01,1225960.0
1765865520,2933.0,2933.72,2930.91,2931.84,1201598.0
1765865580,2931.84,2933.45,2931.76,2932.92,592114.0
1765865640,2932.93,2933.07,2932.21,2932.78,405566.0
1765865700,2932.38,2935.92,2932.37,2935.05,1297082.0
1765865760,2935.04,2935.91,2934.01,2934.01,400588.0
1765865820,2934.0,2934.0,2931.94,2932.98,472792.0
1765865880,2932.98,2933.82,2932.97,2933.0,536028.0
1765865940,2933.01,2933.67,2932.46,2933.42,432994.0
1765866000,2933.42,2934.92,2933.0,2934.32,339556.0
1765866060,2934.31,2937.86,2934.31,2937.86,1108564.0
1765866120,2937.86,2938.66,2937.19,2938.06,1771374.0
1765866180,2938.05,2938.06,2936.4,2936.4,911870.0
1765866240,2936.41,2938.43,2936.32,2938.43,720904.0
1765866300,2938.42,2938.58,2937.71,2938.42,905538.0
1765866360,2938.41,2940.37,2938.41,2940.36,1678024.0
1765866420,2940.36,2942.25,2939.82,2942.13,2678848.0
1765866480,2942.53,2944.22,2940.19,2940.2,3225604.0
1765866540,2940.2,2941.46,2939.5,2941.0,769576.0
1765866600,2940.99,2941.0,2938.12,2938.17,575284.0
1765866660,2938.17,2940.24,2937.61,2940.05,678530.0
1765866720,2940.05,2940.05,2938.2,2938.29,288326.0
1765866780,2938.14,2939.46,2938.14,2938.73,321974.0
1765866840,2938.7,2938.71,2937.84,2938.28,728394.0
1765866900,2938.27,2939.15,2937.72,2938.85,607520.0
1765866960,2938.84,2940.08,2938.84,2939.17,611246.0
1765867020,2939.17,2941.26,2939.17,2941.25,465284.0
1765867080,2941.25,2941.3,2939.84,2940.64,490050.0
1765867140,2940.64,2941.31,2939.14,2939.74,972260.0
1765867200,2939.74,2941.47,2939.74,2941.44,950332.0
1765867260,2941.44,2941.79,2940.53,2941.07,686634.0
1765867320,2941.08,2941.08,2939.25,2939.28,380172.0
1765867380,2939.28,2939.75,2939.0,2939.01,361006.0
1765867440,2939.01,2940.0,2939.0,2939.88,332248.0
1765867500,2939.71,2940.86,2939.39,2940.86,470942.0
1765867560,2941.01,2943.02,2941.01,2942.84,552646.0
1765867620,2942.84,2942.84,2940.0,2940.21,893444.0
1765867680,2940.21,2941.36,2939.86,2940.85,634374.0
1765867740,2940.85,2941.51,2940.84,2941.27,237120.0
1765867800,2941.26,2942.72,2941.26,2941.96,579138.0
1765867860,2941.97,2946.5,2941.7,2946.5,1347140.0
1765867920,2947.09,2947.21,2946.1,2946.1,2223474.0
1765867980,2946.09,2946.88,2943.35,2946.19,1044914.0
1765868040,2946.19,2947.38,2946.19,2947.28,650262.0
1765868100,2947.28,2948.44,2945.52,2945.61,1181148.0
1765868160,2945.51,2947.49,2945.5,2946.89,353324.0
1765868220,2946.88,2950.21,2946.88,2946.89,2380702.0
1765868280,2946.46,2946.46,2943.15,2943.89,785386.0
1765868340,2943.89,2944.8,2943.58,2944.47,673042.0
1765868400,2944.69,2945.38,2943.86,2944.51,1106222.0
1765868460,2944.51,2946.82,2944.5,2946.82,405960.0
1765868520,2946.88,2947.01,2945.1,2945.49,1062852.0
1765868580,2945.32,2947.0,2945.32,2946.1,347144.0
1765868640,2946.1,2946.83,2944.3,2946.82,234466.0
1765868700,2946.97,2946.97,2945.18,2946.09,436868.0
1765868760,2946.45,2946.53,2945.62,2946.42,649474.0
1765868820,2946.41,2946.72,2944.48,2944.48,341398.0
1765868880,2944.49,2944.68,2942.11,2942.12,469160.0
1765868940,2942.12,2943.9,2941.21,2943.76,825412.0
1765869000,2943.52,2943.52,2939.54,2940.27,1207940.0
1765869060,2940.26,2941.02,2938.76,2941.01,1165382.0
1765869120,2941.02,2941.5,2938.21,2939.12,1531102.0
1765869180,2939.11,2939.85,2938.08,2939.39,1021170.0
1765869240,2939.92,2939.92,2933.98,2934.54,2789820.0
1765869300,2934.65,2936.62,2933.05,2933.13,3087906.0
1765869360,2933.49,2935.5,2932.43,2933.45,1099430.0
1765869420,2933.59,2936.0,2933.1,2933.87,993154.0
1765869480,2933.87,2933.87,2931.52,2932.96,1181000.0
1765869540,2932.96,2934.23,2932.36,2932.69,836164.0
1765869600,2932.7,2934.3,2931.37,2931.84,696424.0
1765869660,2931.84,2931.84,2927.62,2930.35,3079114.0
1765869720,2930.34,2933.29,2930.34,2931.46,1005218.0
1765869780,2931.45,2931.46,2928.39,2929.05,945178.0
1765869840,2929.05,2930.43,2929.0,2930.42,423356.0
1765869900,2930.43,2930.43,2927.55,2928.13,743648.0
1765869960,2928.12,2929.1,2928.03,2929.1,440072.0
1765870020,2929.1,2930.0,2928.34,2929.99,393420.0
1765870080,2929.99,2929.99,2928.42,2929.89,320088.0
1765870140,2929.98,2930.86,2929.61,2929.82,697240.0
1765870200,2929.82,2930.42,2928.01,2930.3,659376.0
1765870260,2930.51,2931.55,2929.12,2931.25,1278782.0
1765870320,2931.24,2933.33,2931.18,2932.26,1134928.0
1765870380,2932.25,2932.74,2928.35,2930.4,613012.0
1765870440,2930.4,2931.8,2930.3,2931.78,861902.0
1765870500,2931.79,2932.32,2930.56,2930.56,1502760.0
1765870560,2930.13,2930.51,2929.0,2929.0,449620.0
1765870620,2929.01,2929.01,2925.17,2926.38,1895258.0
1765870680,2926.38,2928.37,2924.3,2925.91,1106714.0
1765870740,2925.91,2926.44,2924.2,2924.69,1401406.0
1765870800,2924.7,2924.94,2917.68,2918.0,4028632.0
1765870860,2918.44,2920.35,2916.55,2919.72,2659356.0
1765870920,2919.55,2920.53,2918.0,2920.53,1554298.0
1765870980,2920.53,2920.96,2917.66,2919.52,2502934.0
1765871040,2919.13,2919.85,2918.18,2918.72,1555482.0
1765871100,2918.91,2920.76,2917.68,2920.11,1768510.0
1765871160,2920.11,2922.06,2920.11,2921.92,1276622.0
1765871220,2922.04,2923.82,2922.04,2923.13,1927218.0
1765871280,2923.14,2924.15,2921.52,2922.89,1218062.0
1765871340,2922.89,2924.6,2922.67,2924.46,1292476.0
1765871400,2924.32,2924.84,2922.84,2923.6,1941228.0
1765871460,2923.61,2923.99,2920.95,2922.0,568856.0
1765871520,2922.01,2925.27,2921.77,2925.15,1024404.0
1765871580,2925.14,2925.23,2923.02,2923.31,707364.0
1765871640,2923.34,2925.59,2923.34,2924.69,496184.0
1765871700,2923.54,2926.59,2923.26,2926.36,1167360.0
1765871760,2926.5,2926.99,2925.02,2926.22,571086.0
1765871820,2926.23,2926.23,2923.22,2924.0,607146.0
1765871880,2923.99,2924.79,2922.41,2923.39,685566.0
1765871940,2923.4,2923.99,2922.0,2922.61,571622.0
1765872000,2922.62,2925.51,2922.19,2925.13,706030.0
1765872060,2925.03,2925.8,2924.0,2925.01,581826.0
1765872120,2925.01,2928.0,2924.8,2927.0,427482.0
1765872180,2927.0,2928.84,2925.87,2927.5,1306738.0
1765872240,2927.27,2927.27,2925.45,2925.78,1021788.0
1765872300,2925.78,2927.16,2925.12,2927.05,312026.0
1765872360,2927.05,2931.99,2927.05,2929.41,967724.0
1765872420,2929.42,2929.92,2926.98,2926.98,1008928.0
1765872480,2926.98,2930.71,2925.88,2930.7,556686.0
1765872540,2930.7,2932.0,2929.52,2930.99,684674.0
1765872600,2930.99,2931.0,2930.04,2930.57,281588.0
1765872660,2930.68,2932.32,2930.0,2930.7,817316.0
1765872720,2930.7,2931.64,2929.2,2930.33,694856.0
1765872780,2930.33,2931.18,2929.05,2931.18,863420.0
1765872840,2931.18,2931.99,2928.3,2928.3,453920.0
1765872900,2928.31,2929.05,2924.33,2925.11,1629328.0
1765872960,2925.11,2925.34,2923.54,2925.32,1174152.0
1765873020,2925.61,2926.91,2924.82,2925.62,433368.0
1765873080,2925.87,2926.44,2920.72,2920.73,936560.0
1765873140,2920.72,2922.91,2918.34,2922.91,2195014.0
1765873200,2922.91,2922.91,2921.0,2921.7,729708.0
1765873260,2921.84,2925.55,2921.83,2924.74,1262334.0
1765873320,2924.66,2925.07,2921.5,2921.99,370092.0
1765873380,2921.99,2926.0,2920.6,2920.99,522738.0
1765873440,2920.33,2923.52,2920.33,2923.35,1584320.0
1765873500,2923.5,2924.65,2923.05,2923.69,373474.0
1765873560,2923.69,2924.04,2922.0,2922.63,527416.0
1765873620,2922.63,2924.09,2922.45,2924.07,298234.0
1765873680,2924.07,2925.73,2924.07,2925.2,813600.0
1765873740,2925.2,2928.6,2925.19,2927.49,792848.0
1765873800,2927.48,2927.81,2925.71,2927.54,1171704.0
1765873860,2927.54,2927.93,2926.15,2926.22,428242.0
1765873920,2926.01,2927.07,2925.31,2925.88,259706.0
1765873980,2925.88,2928.42,2925.88,2927.98,367734.0
1765874040,2927.98,2930.0,2926.58,2926.74,993600.0
1765874100,2926.37,2928.03,2926.36,2927.89,302164.0
1765874160,2927.89,2929.64,2927.88,2929.64,163086.0
1765874220,2930.0,2931.0,2929.68,2930.08,942176.0
1765874280,2930.08,2930.23,2927.22,2927.94,604270.0
1765874340,2927.94,2928.08,2923.21,2923.61,1154580.0
1765874400,2923.7,2926.75,2922.7,2926.74,693408.0
1765874460,2926.75,2929.57,2926.75,2929.27,216998.0
1765874520,2929.27,2931.0,2928.88,2930.99,738040.0
1765874580,2930.99,2932.59,2930.99,2931.08,1196438.0
1765874640,2931.08,2933.1,2931.08,2932.96,721402.0
1765874700,2934.82,2938.89,2934.27,2935.96,3059818.0
1765874760,2935.96,2935.97,2933.32,2933.7,942672.0
1765874820,2933.71,2934.24,2932.54,2933.48,287900.0
1765874880,2933.59,2933.71,2932.49,2932.66,350964.0
1765874940,2932.34,2932.51,2930.64,2931.68,544146.0
1765875000,2931.69,2934.06,2931.68,2933.87,391840.0
1765875060,2933.88,2934.95,2933.85,2934.06,754006.0
1765875120,2934.06,2934.2,2932.38,2932.38,576766.0
1765875180,2932.38,2932.93,2931.51,2931.51,224422.0
1765875240,2931.51,2931.83,2929.58,2929.99,478416.0
1765875300,2930.0,2931.71,2929.4,2929.84,406894.0
1765875360,2929.85,2929.85,2926.24,2926.51,881430.0
1765875420,2926.59,2926.96,2924.81,2926.38,1172176.0
1765875480,2926.37,2928.57,2926.37,2928.28,760116.0
1765875540,2928.45,2929.74,2928.43,2929.55,353628.0
1765875600,2929.21,2929.73,2927.64,2927.64,487464.0
1765875660,2927.65,2928.04,2927.21,2928.0,221946.0
1765875720,2928.01,2928.01,2927.2,2927.73,179102.0
1765875780,2927.73,2928.87,2927.68,2928.86,234292.0
1765875840,2928.87,2929.38,2928.5,2929.21,791496.0
1765875900,2928.86,2929.02,2927.34,2929.01,466024.0
1765875960,2929.02,2930.92,2928.56,2930.02,458616.0
1765876020,2930.02,2930.02,2927.2,2927.23,352446.0
1765876080,2927.0,2927.62,2925.45,2927.62,581954.0
1765876140,2927.62,2928.57,2927.1,2928.53,327982.0
1765876200,2928.53,2928.8,2927.56,2928.8,363182.0
1765876260,2928.98,2929.82,2928.14,2928.14,447056.0
1765876320,2928.14,2928.7,2927.63,2928.68,253032.0
1765876380,2928.67,2929.43,2928.32,2929.19,225258.0
1765876440,2929.19,2929.52,2928.69,2929.24,258716.0
1765876500,2929.24,2930.05,2928.04,2928.39,174088.0
1765876560,2928.6,2928.61,2921.85,2924.69,3629222.0
1765876620,2924.69,2925.73,2923.26,2923.26,627438.0
1765876680,2923.26,2926.78,2923.26,2926.5,660400.0
1765876740,2926.71,2926.71,2925.74,2925.98,169530.0
1765876800,2925.99,2930.0,2925.98,2927.42,717434.0
1765876860,2927.43,2928.13,2927.01,2927.67,298564.0
1765876920,2927.67,2928.79,2927.45,2927.75,292574.0
1765876980,2927.75,2928.79,2927.31,2928.76,221244.0
1765877040,2928.51,2929.0,2927.05,2927.25,849494.0
1765877100,2927.03,2927.03,2924.0,2924.79,333468.0
1765877160,2924.93,2926.77,2924.93,2926.32,406880.0
1765877220,2926.31,2927.14,2925.5,2927.14,360704.0
1765877280,2927.03,2927.61,2926.95,2927.52,122932.0
1765877340,2927.51,2928.51,2927.04,2928.06,290360.0
1765877400,2928.07,2928.39,2925.18,2927.09,735468.0
1765877460,2927.15,2930.49,2927.15,2929.37,715718.0
1765877520,2929.36,2933.1,2929.36,2933.1,1188036.0
1765877580,2932.75,2934.14,2931.08,2931.09,522304.0
1765877640,2931.08,2931.09,2927.14,2927.14,342852.0
1765877700,2927.15,2927.15,2924.0,2925.66,1962830.0
1765877760,2925.65,2927.98,2925.48,2927.73,485514.0
1765877820,2928.04,2929.65,2927.76,2928.04,1088946.0
1765877880,2929.16,2929.2,2927.49,2927.95,342856.0
1765877940,2927.95,2930.13,2927.95,2928.18,367892.0
1765878000,2928.23,2928.97,2928.23,2928.9,514100.0
1765878060,2928.89,2930.0,2928.3,2928.3,353448.0
1765878120,2928.19,2929.62,2928.19,2928.95,327634.0
1765878180,2928.95,2929.46,2928.49,2928.49,663068.0
1765878240,2928.49,2931.22,2928.31,2930.87,709266.0
1765878300,2930.74,2932.08,2930.47,2931.04,369666.0
1765878360,2930.77,2930.77,2928.97,2929.4,293534.0
1765878420,2929.4,2930.0,2928.54,2928.55,251534.0
1765878480,2928.55,2930.16,2928.54,2929.8,199388.0
1765878540,2929.81,2929.95,2927.66,2927.66,253554.0
1765878600,2927.63,2927.63,2925.25,2925.25,593578.0
1765878660,2925.26,2925.79,2924.43,2925.22,601444.0
1765878720,2925.11,2926.61,2925.11,2925.5,733562.0
1765878780,2925.5,2926.77,2925.36,2926.0,801568.0
1765878840,2926.0,2926.8,2924.82,2925.23,273606.0
1765878900,2925.23,2925.23,2923.7,2923.7,699058.0
1765878960,2923.7,2923.73,2923.0,2923.32,304430.0
1765879020,2924.2,2924.97,2924.2,2924.97,218530.0
1765879080,2924.96,2925.22,2924.37,2925.0,441680.0
1765879140,2925.0,2925.66,2924.6,2925.66,209958.0
1765879200,2925.66,2926.92,2924.0,2924.0,432880.0
1765879260,2924.0,2924.01,2920.72,2920.72,1626616.0
1765879320,2920.0,2923.62,2919.84,2923.39,1408970.0
1765879380,2923.38,2925.3,2923.38,2925.3,235076.0
1765879440,2925.3,2926.52,2925.3,2926.39,385498.0
1765879500,2926.39,2926.39,2924.85,2925.01,115176.0
1765879560,2925.0,2926.0,2925.0,2925.65,165602.0
1765879620,2925.74,2926.0,2925.5,2925.78,164368.0
1765879680,2925.78,2925.79,2924.7,2924.7,230592.0
1765879740,2924.7,2925.0,2924.54,2924.81,233918.0
1765879800,2924.81,2925.27,2924.55,2925.27,216224.0
1765879860,2925.26,2926.05,2925.2,2926.05,387060.0
1765879920,2926.05,2928.88,2925.32,2928.88,1042374.0
1765879980,2928.63,2930.0,2926.92,2927.04,793906.0
1765880040,2927.04,2928.05,2927.04,2927.13,247872.0
1765880100,2927.13,2927.97,2927.12,2927.59,164872.0
1765880160,2927.59,2930.78,2927.59,2930.24,1446846.0
1765880220,2930.17,2930.69,2926.27,2926.47,1370570.0
1765880280,2926.6,2931.22,2926.59,2930.2,719506.0
1765880340,2930.2,2930.2,2927.83,2928.47,353356.0
1765880400,2928.46,2928.46,2925.19,2925.36,541720.0
1765880460,2925.2,2929.38,2925.2,2929.1,421510.0
1765880520,2929.1,2930.16,2928.47,2929.55,270280.0
1765880580,2929.54,2930.55,2929.54,2930.05,314038.0
1765880640,2930.04,2931.07,2929.67,2930.27,701362.0
1765880700,2930.27,2930.84,2930.19,2930.83,205280.0
1765880760,2930.84,2932.51,2930.83,2931.88,668606.0
1765880820,2931.88,2931.88,2930.51,2931.46,580498.0
1765880880,2931.45,2931.8,2926.21,2926.91,922324.0
1765880940,2926.92,2927.82,2926.91,2927.56,329708.0
1765881000,2927.98,2928.75,2927.08,2927.92,779336.0
1765881060,2927.93,2929.03,2927.93,2928.45,251946.0
1765881120,2928.62,2929.93,2928.62,2929.49,314072.0
1765881180,2929.49,2931.36,2929.26,2930.61,1282454.0
1765881240,2930.61,2930.62,2929.5,2930.08,342810.0
1765881300,2930.07,2931.88,2930.07,2931.37,373360.0
1765881360,2931.37,2933.57,2931.08,2933.56,495200.0
1765881420,2933.56,2935.57,2932.7,2934.19,1060640.0
1765881480,2934.19,2935.32,2932.82,2935.32,1029030.0
1765881540,2935.46,2948.0,2935.46,2943.48,5941734.0
1765881600,2942.81,2948.77,2942.81,2945.34,3727398.0
1765881660,2945.09,2951.05,2944.61,2950.99,4139942.0
1765881720,2951.05,2955.51,2950.85,2954.1,4025640.0
1765881780,2953.33,2960.79,2953.33,2960.63,5237026.0
1765881840,2960.63,2961.27,2953.14,2954.15,7442110.0
1765881900,2954.15,2959.16,2952.99,2958.81,4271798.0
1765881960,2958.78,2962.89,2958.2,2960.67,4199844.0
1765882020,2960.79,2961.39,2952.35,2952.51,2510400.0
1765882080,2953.16,2953.55,2948.91,2949.13,4526718.0
1765882140,2949.19,2949.2,2946.59,2948.44,3047492.0
1765882200,2948.7,2949.53,2945.72,2947.0,2589886.0
1765882260,2946.71,2947.42,2941.46,2941.47,3326814.0
1765882320,2941.23,2945.69,2941.23,2944.74,1568404.0
1765882380,2944.98,2946.57,2943.2,2943.2,1347784.0
1765882440,2943.68,2948.21,2943.68,2947.5,1841626.0
1765882500,2947.51,2949.57,2946.45,2947.19,2783502.0
1765882560,2946.9,2948.5,2946.7,2947.68,771242.0
1765882620,2947.69,2950.47,2946.71,2950.31,2886704.0
1765882680,2950.31,2950.31,2947.64,2948.23,1846432.0
1765882740,2948.24,2949.16,2946.4,2946.4,626830.0
1765882800,2946.41,2947.54,2944.04,2945.19,1046990.0
1765882860,2945.37,2946.3,2942.85,2946.3,2127496.0
1765882920,2946.23,2946.23,2937.39,2937.39,3080420.0
1765882980,2937.06,2941.25,2936.29,2940.71,1784358.0
1765883040,2940.84,2946.38,2940.71,2942.88,1302290.0
1765883100,2942.88,2943.28,2938.85,2939.14,2348266.0
1765883160,2939.14,2940.57,2937.15,2940.57,1784206.0
1765883220,2940.79,2942.8,2940.46,2942.8,771152.0
1765883280,2942.79,2945.62,2942.79,2944.36,1590644.0
1765883340,2944.37,2944.58,2943.02,2943.7,438382.0
1765883400,2943.76,2944.16,2941.97,2942.12,453928.0
1765883460,2942.12,2942.22,2940.01,2940.87,1342262.0
1765883520,2941.11,2942.93,2941.11,2941.92,446082.0
1765883580,2941.92,2944.08,2941.92,2943.62,625666.0
1765883640,2943.61,2947.0,2943.61,2946.99,926498.0
1765883700,2946.99,2947.7,2945.49,2946.91,736628.0
1765883760,2946.9,2949.57,2946.9,2949.56,841806.0
1765883820,2949.48,2951.69,2949.48,2951.69,2192908.0
1765883880,2951.17,2953.85,2949.1,2949.24,1408160.0
1765883940,2949.25,2951.25,2945.87,2946.05,983936.0
1765884000,2946.04,2947.96,2946.04,2947.76,619036.0
1765884060,2947.76,2948.73,2946.8,2948.47,407318.0
1765884120,2948.47,2949.65,2947.33,2949.65,1144600.0
1765884180,2949.64,2951.14,2948.82,2951.14,402902.0
1765884240,2951.13,2954.37,2950.51,2953.07,1102596.0
1765884300,2953.02,2953.29,2950.73,2951.43,713398.0
1765884360,2951.42,2951.79,2949.5,2949.5,540994.0
1765884420,2949.5,2953.01,2949.5,2953.01,728468.0
1765884480,2953.0,2955.98,2951.83,2955.98,2230972.0
1765884540,2955.97,2957.0,2955.01,2957.0,1124886.0
1765884600,2956.99,2958.0,2956.22,2956.91,1704378.0
1765884660,2956.64,2960.0,2955.69,2958.24,2602478.0
1765884720,2958.23,2958.84,2957.02,2958.66,1265372.0
1765884780,2957.96,2961.4,2956.03,2956.03,1950586.0
1765884840,2956.25,2956.27,2954.7,2956.02,1730514.0
1765884900,2956.02,2956.02,2953.93,2955.93,1315490.0
1765884960,2955.92,2956.0,2954.49,2955.09,670478.0
1765885020,2955.09,2955.1,2952.57,2953.48,947952.0
1765885080,2953.48,2953.89,2951.07,2951.1,1635568.0
1765885140,2951.12,2953.0,2950.59,2951.23,1069000.0
1765885200,2951.22,2953.0,2950.62,2950.63,884360.0
1765885260,2951.16,2951.16,2950.5,2950.86,730434.0
1765885320,2950.86,2952.5,2950.62,2952.5,615894.0
1765885380,2952.5,2954.0,2952.05,2952.05,593392.0
1765885440,2952.05,2952.38,2950.9,2952.14,1164176.0
1765885500,2952.15,2952.21,2951.32,2951.4,1104996.0
1765885560,2951.41,2952.68,2951.32,2951.9,756268.0
1765885620,2951.89,2952.07,2951.32,2951.68,192880.0
1765885680,2951.68,2951.83,2949.31,2949.32,1390538.0
1765885740,2949.32,2950.17,2948.7,2949.85,379116.0
1765885800,2949.85,2950.87,2949.48,2949.48,635024.0
1765885860,2949.49,2953.44,2949.48,2953.43,1002992.0
1765885920,2953.21,2955.79,2952.95,2955.31,947514.0
1765885980,2955.31,2955.64,2954.59,2954.6,355900.0
1765886040,2954.6,2955.0,2952.68,2955.0,615014.0
1765886100,2954.99,2957.23,2954.94,2956.22,630416.0
1765886160,2956.5,2956.73,2954.71,2954.71,428302.0
1765886220,2954.7,2956.85,2954.22,2956.68,782938.0
1765886280,2956.55,2957.0,2955.67,2955.67,417474.0
1765886340,2955.67,2956.58,2955.24,2956.58,713066.0
1765886400,2956.39,2957.99,2955.75,2957.74,1820272.0
1765886460,2957.74,2958.81,2956.1,2956.12,1604596.0
1765886520,2956.11,2956.12,2953.17,2954.38,1982318.0
1765886580,2954.39,2956.65,2953.57,2954.2,677708.0
1765886640,2954.2,2957.1,2953.18,2957.1,1076476.0
1765886700,2957.09,2958.46,2956.51,2956.77,1063136.0
1765886760,2956.77,2958.87,2956.21,2958.05,701788.0
1765886820,2958.05,2960.0,2957.0,2958.64,1909830.0
1765886880,2958.64,2958.64,2957.17,2957.33,799612.0
1765886940,2957.33,2957.94,2956.05,2956.78,956846.0
1765887000,2956.78,2957.86,2956.1,2957.73,423758.0
1765887060,2957.72,2958.22,2956.45,2957.05,283644.0
1765887120,2957.06,2962.67,2957.05,2960.96,1481572.0
1765887180,2960.96,2960.96,2958.83,2959.77,706016.0
1765887240,2959.72,2959.77,2957.21,2957.44,578786.0
1765887300,2957.67,2958.03,2955.16,2955.17,1492008.0
1765887360,2955.16,2959.29,2955.16,2959.16,938634.0
1765887420,2959.17,2959.19,2958.1,2958.42,194332.0
1765887480,2958.42,2958.42,2953.75,2954.62,1034162.0
1765887540,2954.34,2955.96,2954.14,2955.95,539024.0
1765887600,2955.96,2956.0,2953.43,2954.01,738714.0
1765887660,2954.0,2954.01,2951.7,2951.88,1949068.0
1765887720,2951.58,2953.52,2950.25,2950.25,2177416.0
1765887780,2950.35,2950.57,2948.0,2948.85,2082242.0
1765887840,2949.25,2950.52,2948.08,2948.08,936200.0
1765887900,2948.01,2950.88,2946.76,2950.45,1864198.0
1765887960,2950.44,2950.45,2948.24,2949.23,794398.0
1765888020,2949.23,2949.99,2948.88,2949.49,500232.0
1765888080,2949.49,2949.64,2949.0,2949.12,356612.0
1765888140,2949.12,2949.13,2948.13,2948.42,525988.0
1765888200,2948.42,2949.77,2948.42,2949.36,1002346.0
1765888260,2949.36,2950.35,2948.45,2949.64,990704.0
1765888320,2949.64,2950.98,2949.63,2950.28,1555596.0
1765888380,2950.28,2950.35,2947.2,2949.42,788882.0
1765888440,2949.41,2952.98,2949.27,2952.49,1030248.0
1765888500,2952.15,2952.2,2950.33,2950.33,524236.0
1765888560,2950.33,2951.21,2947.42,2947.82,2118698.0
1765888620,2947.82,2948.75,2947.58,2948.65,385602.0
1765888680,2948.64,2950.06,2947.77,2949.57,771496.0
1765888740,2949.58,2949.58,2945.92,2946.28,900144.0
1765888800,2946.13,2947.72,2945.53,2947.59,1474274.0
1765888860,2948.23,2948.84,2947.63,2948.22,726852.0
1765888920,2948.22,2949.7,2946.56,2949.54,642626.0
1765888980,2949.46,2950.0,2948.76,2949.87,756288.0
1765889040,2949.87,2952.73,2949.87,2952.51,1466838.0
1765889100,2952.33,2958.24,2952.05,2955.3,2654010.0
1765889160,2955.31,2956.05,2953.5,2954.16,1519826.0
1765889220,2954.16,2954.61,2951.62,2953.76,1127400.0
1765889280,2953.75,2954.24,2952.35,2954.24,389190.0
1765889340,2954.23,2955.0,2953.81,2953.89,447978.0
1765889400,2953.89,2954.12,2950.0,2950.08,599728.0
1765889460,2950.07,2950.34,2947.75,2949.12,1007098.0
1765889520,2949.12,2950.21,2948.0,2948.72,674644.0
1765889580,2948.8,2952.96,2948.48,2952.69,873200.0
1765889640,2952.68,2954.12,2952.41,2953.43,897402.0
1765889700,2953.44,2953.93,2951.9,2952.2,725884.0
1765889760,2952.79,2953.2,2951.21,2951.21,695730.0
1765889820,2951.21,2952.0,2950.35,2950.36,452182.0
1765889880,2950.35,2950.87,2950.0,2950.06,418444.0
1765889940,2950.06,2951.13,2950.05,2950.19,497820.0
1765890000,2950.05,2950.37,2947.12,2947.12,2056260.0
1765890060,2947.11,2949.78,2947.11,2949.4,843048.0
1765890120,2949.4,2949.81,2949.38,2949.38,474760.0
1765890180,2949.39,2951.52,2948.36,2950.03,630756.0
1765890240,2950.02,2952.0,2950.0,2951.99,382696.0
1765890300,2952.06,2953.53,2948.88,2948.88,605408.0
1765890360,2948.89,2948.89,2946.29,2946.76,1547054.0
1765890420,2946.75,2948.89,2944.19,2947.37,2691300.0
1765890480,2947.38,2947.8,2946.11,2947.38,1021380.0
1765890540,2947.39,2950.33,2947.23,2949.28,2429534.0
1765890600,2949.27,2949.28,2946.39,2947.95,2103618.0
1765890660,2947.95,2948.65,2947.25,2948.33,1685530.0
1765890720,2948.34,2950.0,2948.34,2948.86,1828210.0
1765890780,2948.86,2951.89,2948.86,2951.08,2090968.0
1765890840,2951.07,2952.18,2951.07,2952.0,1232300.0
1765890900,2952.0,2953.19,2951.41,2953.18,673390.0
1765890960,2953.75,2956.33,2951.78,2952.95,3310956.0
1765891020,2952.96,2953.91,2951.22,2953.77,899338.0
1765891080,2953.76,2953.77,2948.82,2950.96,674312.0
1765891140,2951.27,2951.9,2950.35,2950.92,1990408.0
1765891200,2950.91,2951.06,2948.46,2948.46,606102.0
1765891260,2948.24,2955.44,2948.24,2954.09,1375746.0
1765891320,2954.09,2955.35,2953.2,2954.55,724574.0
1765891380,2954.37,2956.07,2953.48,2956.07,787308.0
1765891440,2956.08,2958.72,2955.71,2955.75,1987520.0
1765891500,2956.29,2961.52,2956.29,2959.74,3293490.0
1765891560,2959.74,2959.74,2955.0,2956.33,1641006.0
1765891620,2956.27,2956.99,2953.84,2953.84,1145824.0
1765891680,2954.19,2960.47,2954.19,2956.17,3507358.0
1765891740,2955.92,2975.63,2955.91,2963.9,11840556.0
1765891800,2963.89,2982.12,2944.53,2952.31,21548838.0
1765891860,2952.99,2962.0,2952.99,2958.54,8586698.0
1765891920,2958.81,2964.24,2949.88,2955.14,5857152.0
1765891980,2955.08,2955.46,2941.54,2947.14,9266564.0
1765892040,2947.66,2947.66,2921.88,2925.0,24190624.0
1765892100,2924.37,2941.45,2920.0,2934.2,15217628.0
1765892160,2933.33,2939.23,2931.19,2932.31,5837978.0
1765892220,2932.39,2934.47,2930.04,2934.0,4728190.0
1765892280,2933.05,2936.22,2930.14,2933.68,4718350.0
1765892340,2933.27,2938.69,2932.87,2937.28,4073708.0
1765892400,2937.19,2946.27,2937.19,2946.27,4741384.0
1765892460,2946.26,2947.21,2941.42,2941.42,5703474.0
1765892520,2941.42,2943.16,2939.07,2941.32,2386756.0
1765892580,2941.52,2943.62,2940.0,2940.0,2976928.0
1765892640,2939.99,2940.29,2928.4,2931.93,4363868.0
1765892700,2931.51,2935.0,2930.45,2930.46,3793484.0
1765892760,2931.06,2933.53,2928.54,2928.54,2944280.0
1765892820,2928.55,2932.99,2928.54,2932.45,3052418.0
1765892880,2932.45,2932.45,2923.61,2927.14,4001726.0
1765892940,2927.15,2932.27,2927.14,2931.0,3014680.0
1765893000,2931.0,2938.0,2931.0,2935.99,4338464.0
1765893060,2935.99,2936.86,2934.81,2935.52,1478574.0
1765893120,2935.42,2936.5,2930.43,2931.91,1154164.0
1765893180,2932.1,2933.32,2929.66,2930.44,1922450.0
1765893240,2930.44,2933.76,2926.59,2929.13,2247378.0
1765893300,2929.32,2931.84,2928.99,2931.59,1629164.0
1765893360,2931.77,2934.5,2931.77,2933.17,1886984.0
1765893420,2933.51,2933.51,2928.21,2928.86,1282326.0
1765893480,2928.9,2928.93,2916.19,2917.89,12386618.0
1765893540,2917.89,2921.0,2907.71,2910.06,9829818.0
1765893600,2906.6,2918.68,2906.6,2907.72,15237424.0
1765893660,2907.56,2907.56,2888.81,2890.68,25501616.0
1765893720,2888.76,2903.81,2885.47,2899.63,13295256.0
1765893780,2899.22,2900.8,2891.57,2899.03,6973028.0
1765893840,2897.35,2900.52,2894.92,2899.78,6140612.0
1765893900,2899.99,2917.35,2896.88,2916.77,11792516.0
1765893960,2916.77,2927.03,2913.86,2922.82,13975432.0
1765894020,2923.03,2926.58,2920.26,2921.67,7750538.0
1765894080,2921.68,2928.64,2919.15,2927.39,3721084.0
1765894140,2926.59,2927.4,2915.0,2919.85,5945060.0
1765894200,2919.85,2919.94,2916.43,2919.84,1998078.0
1765894260,2919.85,2920.42,2915.05,2915.32,2879516.0
1765894320,2914.59,2917.95,2912.23,2916.08,2745730.0
1765894380,2916.09,2919.76,2916.08,2918.91,1683980.0
1765894440,2918.9,2921.99,2917.78,2921.25,2602958.0
1765894500,2920.86,2921.29,2916.05,2921.29,2118918.0
1765894560,2921.46,2925.24,2921.46,2921.56,3772554.0
1765894620,2921.26,2925.8,2919.5,2924.64,1602136.0
1765894680,2924.79,2924.99,2919.5,2919.51,1405886.0
1765894740,2919.51,2923.22,2919.51,2922.88,937536.0
1765894800,2922.84,2927.99,2922.6,2927.99,1399594.0
1765894860,2927.99,2929.61,2926.77,2928.22,2689000.0
1765894920,2928.23,2940.09,2927.63,2939.08,5833958.0
1765894980,2938.57,2939.94,2934.7,2934.7,3810280.0
1765895040,2934.18,2935.83,2929.45,2930.3,1939240.0
1765895100,2929.18,2931.41,2927.34,2928.0,2013660.0
1765895160,2927.82,2929.72,2926.06,2927.19,1211548.0
1765895220,2927.72,2930.0,2927.63,2929.99,754398.0
1765895280,2930.67,2935.0,2930.67,2931.88,1531370.0
1765895340,2931.89,2934.67,2930.44,2931.66,1004304.0
1765895400,2930.72,2951.17,2930.41,2941.94,10577546.0
1765895460,2941.3,2942.31,2930.29,2942.31,6310446.0
1765895520,2942.44,2943.05,2932.62,2933.81,4263620.0
1765895580,2933.91,2936.6,2925.31,2929.2,4784504.0
1765895640,2930.86,2932.81,2927.51,2932.32,3716740.0
1765895700,2933.8,2939.27,2931.66,2933.58,2916298.0
1765895760,2933.07,2943.28,2928.51,2942.62,8811944.0
1765895820,2941.39,2946.0,2936.57,2943.01,5293520.0
1765895880,2943.01,2943.84,2938.11,2940.53,3015944.0
1765895940,2940.14,2941.69,2933.33,2941.26,3469678.0
1765896000,2941.0,2944.46,2934.46,2934.6,3875168.0
1765896060,2934.19,2936.93,2930.02,2932.38,3642142.0
1765896120,2932.46,2936.69,2930.72,2936.39,2589688.0
1765896180,2936.39,2936.85,2928.06,2928.35,3442222.0
1765896240,2928.35,2936.48,2928.35,2933.92,2896418.0
1765896300,2934.36,2935.89,2921.59,2921.59,4000378.0
1765896360,2921.24,2925.0,2918.75,2922.99,6617786.0
1765896420,2923.56,2938.52,2923.05,2932.71,4445616.0
1765896480,2933.53,2935.87,2932.21,2935.25,2465048.0
1765896540,2935.77,2937.94,2933.15,2936.31,2500118.0
1765896600,2935.28,2953.0,2935.23,2952.77,8169958.0
1765896660,2951.39,2958.89,2947.07,2947.07,11784716.0
1765896720,2946.58,2947.63,2940.0,2940.06,6618894.0
1765896780,2940.48,2942.09,2937.03,2937.17,3062680.0
1765896840,2936.4,2939.19,2934.08,2934.81,3189768.0
1765896900,2934.81,2940.28,2932.78,2935.95,3887368.0
1765896960,2936.31,2937.44,2928.26,2929.74,5424348.0
1765897020,2929.49,2931.77,2927.52,2931.76,3011034.0
1765897080,2932.25,2939.13,2932.01,2939.07,2730544.0
1765897140,2939.39,2942.76,2936.91,2939.8,2161134.0
1765897200,2941.05,2942.01,2936.19,2940.1,2954618.0
1765897260,2940.49,2944.5,2938.0,2939.53,3609650.0
1765897320,2939.53,2939.53,2930.53,2930.53,2483290.0
1765897380,2930.28,2930.4,2924.25,2924.25,4494190.0
1765897440,2923.22,2931.67,2922.56,2928.9,2626460.0
1765897500,2930.55,2934.15,2926.48,2934.15,3485984.0
1765897560,2933.94,2937.69,2930.48,2937.14,2908316.0
1765897620,2937.74,2945.0,2936.4,2945.0,4441614.0
1765897680,2945.4,2947.42,2941.96,2942.05,3174896.0
1765897740,2941.63,2941.63,2933.7,2934.13,2140334.0
1765897800,2933.97,2935.57,2928.04,2929.93,3185550.0
1765897860,2929.82,2937.62,2928.67,2937.62,4613376.0
1765897920,2937.41,2938.89,2930.07,2937.72,3195988.0
1765897980,2936.89,2939.57,2931.93,2932.45,2335684.0
1765898040,2932.04,2937.91,2930.83,2934.32,1785854.0
1765898100,2933.64,2936.03,2928.68,2930.19,3224228.0
1765898160,2930.1,2931.75,2926.4,2928.9,2505348.0
1765898220,2930.79,2930.79,2924.01,2926.81,3272266.0
1765898280,2925.32,2928.45,2918.27,2928.12,5512530.0
1765898340,2927.18,2930.0,2923.18,2928.23,2229216.0
1765898400,2928.01,2929.71,2925.67,2929.71,2748692.0
1765898460,2929.97,2929.97,2925.32,2926.72,1628212.0
1765898520,2925.95,2927.92,2919.36,2923.82,1369752.0
1765898580,2924.02,2927.93,2922.18,2922.19,2255012.0
1765898640,2922.18,2927.9,2921.32,2927.09,3703358.0
1765898700,2927.31,2928.11,2920.23,2923.71,3333034.0
1765898760,2923.57,2925.91,2913.78,2914.09,4724444.0
1765898820,2914.14,2917.63,2912.5,2917.57,5595030.0
1765898880,2917.59,2924.08,2917.31,2924.08,2011706.0
1765898940,2923.91,2928.41,2922.03,2924.48,2220028.0
1765899000,2924.22,2928.61,2923.17,2923.74,2083548.0
1765899060,2923.04,2932.23,2922.71,2931.8,2125966.0
1765899120,2932.07,2935.59,2929.8,2933.27,2550404.0
1765899180,2932.92,2933.98,2930.72,2932.74,1793984.0
1765899240,2932.98,2935.25,2931.26,2931.75,1289392.0
1765899300,2931.76,2939.93,2931.75,2936.86,2761150.0
1765899360,2936.39,2939.22,2929.5,2932.98,3188180.0
1765899420,2933.48,2935.14,2930.01,2931.6,1292742.0
1765899480,2931.71,2933.26,2926.88,2927.91,1891696.0
1765899540,2927.64,2932.44,2925.18,2932.18,1507840.0
1765899600,2932.19,2935.32,2928.81,2934.15,1914928.0
1765899660,2934.03,2939.0,2929.98,2930.51,3310844.0
1765899720,2929.91,2934.52,2928.18,2933.74,1328534.0
1765899780,2933.72,2934.99,2930.65,2930.66,500038.0
1765899840,2929.94,2938.82,2929.94,2938.74,1810682.0
1765899900,2938.73,2947.01,2937.72,2944.94,8960912.0
1765899960,2945.59,2953.86,2945.59,2947.82,7115298.0
1765900020,2947.91,2950.31,2945.38,2946.6,3112142.0
1765900080,2945.85,2951.47,2945.85,2948.84,2331668.0
1765900140,2948.61,2950.55,2946.12,2947.37,1516734.0
1765900200,2947.09,2949.85,2942.07,2944.6,2334950.0
1765900260,2944.6,2953.45,2944.02,2952.13,3439116.0
1765900320,2952.1,2956.05,2951.58,2954.17,7615458.0
1765900380,2954.47,2962.08,2954.11,2959.2,6923438.0
1765900440,2959.36,2966.36,2957.39,2964.85,10264376.0
1765900500,2963.69,2969.16,2961.91,2967.56,6086462.0
1765900560,2968.18,2972.78,2967.7,2972.71,10195074.0
1765900620,2972.7,2974.36,2963.29,2963.5,7768330.0
1765900680,2963.94,2964.4,2956.86,2959.35,5803812.0
1765900740,2959.45,2962.65,2958.96,2961.78,3807028.0
1765900800,2961.83,2962.57,2957.7,2958.14,3592968.0
1765900860,2958.02,2962.25,2957.81,2960.0,2069906.0
1765900920,2959.81,2959.86,2955.73,2956.84,3233718.0
1765900980,2956.7,2961.0,2956.7,2957.09,2210456.0
1765901040,2957.09,2957.67,2953.26,2954.13,3381532.0
1765901100,2953.43,2955.31,2952.0,2952.4,3348280.0
1765901160,2952.0,2955.63,2950.21,2955.63,3936488.0
1765901220,2954.63,2955.32,2950.15,2950.58,3550528.0
1765901280,2950.28,2950.57,2946.25,2946.26,6141284.0
1765901340,2946.26,2949.53,2943.3,2947.12,5003374.0
1765901400,2947.06,2950.2,2944.3,2949.47,2489918.0
1765901460,2949.16,2949.16,2942.21,2944.19,2514594.0
1765901520,2944.19,2946.5,2941.22,2941.22,1515952.0
1765901580,2941.23,2945.34,2940.11,2944.83,1661838.0
1765901640,2945.04,2947.61,2943.88,2947.09,3254712.0
1765901700,2946.16,2946.8,2942.24,2943.53,3706126.0
1765901760,2943.53,2944.67,2941.08,2941.09,1966306.0
1765901820,2941.23,2946.14,2939.22,2941.65,3550224.0
1765901880,2941.57,2944.72,2936.47,2944.2,3263434.0
1765901940,2943.69,2947.22,2940.42,2944.25,2440544.0
1765902000,2943.47,2945.12,2940.0,2942.56,1044766.0
1765902060,2942.97,2949.0,2942.88,2948.99,1501028.0
1765902120,2948.99,2955.45,2948.99,2951.15,3060788.0
1765902180,2951.15,2953.02,2945.83,2946.96,926538.0
1765902240,2946.95,2951.38,2945.12,2951.11,1123108.0
1765902300,2951.05,2954.37,2949.12,2953.89,1274102.0
1765902360,2954.01,2956.18,2953.02,2955.52,1241726.0
1765902420,2956.0,2956.17,2949.38,2951.89,2462026.0
1765902480,2951.88,2952.12,2949.4,2950.11,1677448.0
1765902540,2949.87,2949.87,2946.16,2947.54,931716.0
1765902600,2947.5,2947.5,2941.0,2941.63,1145856.0
1765902660,2941.63,2946.45,2941.51,2946.37,1433908.0
1765902720,2946.26,2949.44,2942.0,2942.18,1373068.0
1765902780,2941.52,2943.99,2939.58,2941.32,2754718.0
1765902840,2941.31,2941.54,2938.68,2939.0,2352518.0
1765902900,2939.94,2941.77,2937.03,2937.68,1845104.0
1765902960,2937.94,2937.94,2929.0,2933.92,4114172.0
1765903020,2933.92,2936.65,2932.92,2936.65,2423676.0
1765903080,2936.71,2938.27,2933.68,2934.77,2266716.0
1765903140,2934.15,2935.18,2929.58,2930.62,2425378.0
1765903200,2930.62,2931.47,2924.18,2925.42,4934586.0
1765903260,2925.68,2926.89,2923.83,2926.22,2662624.0
1765903320,2926.43,2929.4,2925.14,2926.88,2482574.0
1765903380,2926.89,2928.6,2924.58,2928.31,1426166.0
1765903440,2928.31,2933.45,2928.31,2931.91,2353066.0
1765903500,2930.64,2933.39,2930.0,2930.01,1916174.0
1765903560,2930.61,2936.43,2930.6,2935.41,2058606.0
1765903620,2935.41,2935.41,2928.72,2931.4,1206044.0
1765903680,2931.65,2933.99,2931.06,2933.48,875252.0
1765903740,2933.96,2936.45,2932.0,2935.8,719322.0
1765903800,2935.79,2942.26,2935.79,2942.0,3037344.0
1765903860,2942.07,2945.0,2936.12,2936.12,2201476.0
1765903920,2936.0,2940.25,2935.32,2939.74,3627532.0
1765903980,2939.55,2940.6,2935.53,2940.59,2202814.0
1765904040,2940.69,2940.93,2938.19,2940.71,3277082.0
1765904100,2940.56,2940.93,2937.34,2938.9,1473866.0
1765904160,2938.89,2941.14,2937.61,2940.25,1207440.0
1765904220,2940.26,2942.43,2939.37,2940.5,1274166.0
1765904280,2939.69,2939.86,2937.62,2937.63,477722.0
1765904340,2937.63,2938.78,2936.44,2937.1,585922.0
1765904400,2937.11,2937.81,2935.25,2935.25,1121080.0
1765904460,2935.26,2940.35,2933.48,2939.89,1390710.0
1765904520,2939.75,2944.83,2939.64,2944.83,957482.0
1765904580,2944.55,2944.84,2942.61,2943.97,1288220.0
1765904640,2943.96,2943.96,2940.48,2941.49,1096848.0
1765904700,2941.15,2942.91,2939.61,2941.36,578618.0
1765904760,2941.12,2952.63,2940.52,2949.9,7037874.0
1765904820,2949.9,2950.53,2947.13,2948.56,1707986.0
1765904880,2948.55,2950.45,2946.4,2947.63,1334874.0
1765904940,2947.77,2949.67,2945.01,2948.24,1704530.0
1765905000,2948.24,2948.24,2940.74,2945.87,1271210.0
1765905060,2946.03,2950.81,2944.99,2949.55,1302230.0
1765905120,2949.11,2952.82,2947.99,2948.02,1524772.0
1765905180,2948.02,2948.62,2945.5,2947.4,675794.0
1765905240,2947.0,2950.99,2946.45,2949.82,565696.0
1765905300,2949.83,2952.9,2949.25,2949.26,877430.0
1765905360,2949.28,2950.55,2946.59,2947.6,718722.0
1765905420,2947.55,2949.21,2945.46,2948.45,533566.0
1765905480,2948.13,2950.66,2946.44,2946.99,698706.0
1765905540,2946.77,2948.39,2946.11,2946.72,2667400.0
1765905600,2946.29,2947.18,2941.0,2941.99,2306538.0
1765905660,2942.0,2942.35,2940.21,2941.98,671282.0
1765905720,2941.89,2942.09,2939.05,2939.22,1277346.0
1765905780,2939.19,2942.02,2939.08,2940.02,1115432.0
1765905840,2940.0,2940.0,2933.9,2935.53,2229334.0
1765905900,2935.43,2935.44,2927.35,2927.35,2438218.0
1765905960,2927.35,2932.0,2927.08,2930.62,1854144.0
1765906020,2930.62,2930.62,2925.35,2927.74,2415308.0
1765906080,2927.55,2929.98,2927.39,2928.89,2936522.0
1765906140,2928.68,2931.2,2928.49,2930.0,1575808.0
1765906200,2930.0,2935.2,2929.67,2933.32,1551246.0
1765906260,2933.31,2935.8,2930.91,2930.91,905384.0
1765906320,2930.77,2935.54,2930.77,2932.77,824244.0
1765906380,2932.77,2934.73,2929.34,2933.58,1209192.0
1765906440,2933.76,2934.99,2932.96,2934.47,390960.0
1765906500,2934.47,2939.5,2933.93,2938.37,2764062.0
1765906560,2938.43,2939.05,2932.38,2932.38,1024062.0
1765906620,2932.4,2933.5,2930.56,2930.95,679350.0
1765906680,2931.11,2931.11,2929.23,2930.15,1275102.0
1765906740,2930.15,2931.63,2928.54,2931.63,649602.0
1765906800,2930.99,2931.05,2928.6,2929.73,490772.0
1765906860,2929.62,2929.62,2927.41,2928.34,644152.0
1765906920,2928.08,2928.69,2926.29,2928.37,728954.0
1765906980,2928.37,2928.9,2921.01,2922.28,2703660.0
1765907040,2922.56,2927.22,2921.14,2925.78,2444920.0
1765907100,2925.9,2928.22,2925.78,2927.65,1258480.0
1765907160,2927.47,2929.45,2926.44,2926.55,918260.0
1765907220,2926.36,2927.76,2926.0,2927.25,806876.0
1765907280,2927.6,2928.05,2924.33,2924.99,464248.0
1765907340,2925.0,2926.55,2924.99,2925.92,345542.0
1765907400,2925.93,2926.16,2922.48,2922.76,653526.0
1765907460,2922.83,2923.42,2920.38,2922.67,912480.0
1765907520,2922.89,2926.4,2922.67,2926.01,416232.0
1765907580,2926.01,2926.01,2923.66,2923.71,918920.0
1765907640,2923.71,2924.35,2923.4,2924.06,944376.0
1765907700,2924.33,2925.96,2923.66,2923.89,692694.0
1765907760,2923.79,2924.24,2920.39,2921.38,718500.0
1765907820,2921.37,2921.98,2920.5,2921.26,1191744.0
1765907880,2921.33,2923.05,2918.95,2921.48,2273682.0
1765907940,2921.61,2921.61,2915.29,2918.15,4548648.0
1765908000,2918.18,2920.24,2913.44,2913.97,3810192.0
1765908060,2913.96,2916.4,2913.33,2913.83,4565394.0
1765908120,2913.82,2914.84,2910.2,2914.69,3175940.0
1765908180,2914.68,2920.82,2911.31,2918.24,4927476.0
1765908240,2918.4,2926.51,2917.67,2925.26,2998866.0
1765908300,2925.03,2926.47,2923.77,2925.18,1571882.0
1765908360,2925.18,2925.18,2921.97,2924.09,1292640.0
1765908420,2924.52,2929.31,2922.44,2927.09,1912586.0
1765908480,2927.09,2931.3,2926.1,2929.82,1785978.0
1765908540,2930.04,2930.05,2927.18,2928.65,628844.0
1765908600,2928.72,2931.4,2927.47,2931.4,868706.0
1765908660,2931.18,2931.91,2929.5,2929.5,1070284.0
1765908720,2929.5,2929.5,2925.32,2928.01,1071488.0
1765908780,2928.58,2932.21,2928.42,2931.17,994646.0
1765908840,2931.18,2931.71,2929.52,2929.52,770388.0
1765908900,2929.42,2931.0,2928.36,2930.16,244626.0
1765908960,2930.16,2930.16,2928.4,2929.5,412982.0
1765909020,2930.02,2930.35,2925.11,2925.8,927236.0
1765909080,2925.62,2925.8,2922.48,2924.82,1677826.0
1765909140,2924.82,2926.21,2923.59,2923.59,1030758.0
1765909200,2923.68,2925.06,2922.74,2924.14,352988.0
1765909260,2924.15,2925.8,2922.78,2925.8,470036.0
1765909320,2925.64,2926.48,2923.88,2925.46,710334.0
1765909380,2925.34,2928.28,2925.23,2927.96,1616818.0
1765909440,2927.97,2930.94,2927.96,2929.61,1161130.0
1765909500,2929.62,2931.93,2929.28,2930.59,664832.0
1765909560,2930.88,2931.82,2926.33,2926.53,617624.0
1765909620,2926.53,2929.15,2926.05,2927.5,767318.0
1765909680,2927.49,2929.32,2927.29,2928.36,227380.0
1765909740,2928.58,2929.32,2928.04,2928.15,135492.0
1765909800,2928.13,2933.1,2928.0,2932.98,602948.0
1765909860,2932.98,2944.33,2932.97,2943.39,7343822.0
1765909920,2942.8,2949.28,2941.35,2945.68,5397058.0
1765909980,2946.02,2946.02,2943.42,2945.31,1571304.0
1765910040,2945.31,2946.57,2943.51,2943.84,1350206.0
1765910100,2943.84,2945.0,2941.9,2943.89,1596488.0
1765910160,2944.28,2945.7,2941.91,2943.12,867254.0
1765910220,2943.43,2945.33,2940.88,2941.41,647848.0
1765910280,2941.55,2941.75,2938.99,2939.66,1334632.0
1765910340,2939.66,2943.42,2939.44,2942.68,1786410.0
1765910400,2942.67,2944.64,2942.49,2944.32,683124.0
1765910460,2943.71,2948.49,2943.35,2948.48,1908932.0
1765910520,2948.59,2952.46,2948.59,2949.53,2994634.0
1765910580,2949.79,2950.62,2947.67,2949.24,875710.0
1765910640,2949.24,2951.0,2948.56,2950.21,940746.0
1765910700,2950.21,2956.77,2949.93,2956.77,2500802.0
1765910760,2956.78,2956.85,2950.15,2950.36,3472926.0
1765910820,2949.51,2952.63,2948.22,2951.9,1169594.0
1765910880,2951.91,2952.81,2950.01,2952.02,700546.0
1765910940,2952.02,2954.06,2951.2,2954.06,1277928.0
1765911000,2953.62,2956.51,2953.62,2954.44,1940558.0
1765911060,2954.51,2958.67,2954.51,2958.4,3557814.0
1765911120,2958.5,2967.9,2957.09,2965.18,8677532.0
1765911180,2965.08,2966.89,2962.88,2963.48,3184564.0
1765911240,2963.49,2964.0,2956.34,2957.09,4522324.0
1765911300,2957.08,2957.24,2950.48,2950.98,4343504.0
1765911360,2951.05,2953.35,2950.98,2951.11,884010.0
1765911420,2951.14,2953.8,2950.02,2951.31,1296910.0
1765911480,2951.58,2952.49,2950.17,2950.36,761704.0
1765911540,2950.35,2951.0,2949.39,2950.75,692862.0
1765911600,2950.74,2950.74,2947.72,2949.89,3066960.0
1765911660,2950.48,2951.0,2947.56,2947.56,407742.0
1765911720,2947.04,2948.86,2943.09,2943.16,1658444.0
1765911780,2943.36,2944.83,2941.14,2942.0,2286758.0
1765911840,2942.85,2942.88,2936.89,2937.58,1735350.0
1765911900,2937.58,2941.03,2937.47,2940.0,4304444.0
1765911960,2940.02,2940.86,2937.17,2937.17,2592900.0
1765912020,2937.01,2938.23,2934.26,2936.35,2900306.0
1765912080,2936.35,2937.45,2934.95,2936.23,2041148.0
1765912140,2936.42,2936.76,2933.66,2933.67,1848032.0
1765912200,2933.38,2933.66,2929.46,2931.13,4412864.0
1765912260,2931.17,2931.26,2929.8,2929.91,1048432.0
1765912320,2930.0,2930.58,2924.01,2924.68,3543466.0
1765912380,2924.68,2925.4,2923.29,2925.01,1696846.0
1765912440,2925.01,2925.88,2924.08,2924.09,1191676.0
1765912500,2924.08,2924.08,2920.17,2921.51,1999258.0
1765912560,2921.52,2923.7,2920.98,2922.12,1357532.0
1765912620,2922.12,2922.47,2920.16,2922.0,1165888.0
1765912680,2922.17,2923.92,2921.0,2921.27,1152198.0
1765912740,2921.28,2922.26,2918.91,2920.19,1148836.0
1765912800,2920.2,2922.0,2920.17,2921.26,1032196.0
1765912860,2920.98,2923.99,2920.2,2923.99,611754.0
1765912920,2924.37,2929.39,2924.24,2926.55,4387758.0
1765912980,2926.97,2931.62,2926.88,2927.01,1058022.0
1765913040,2927.0,2930.58,2926.99,2927.93,951450.0
1765913100,2927.58,2931.44,2922.44,2926.29,4120296.0
1765913160,2926.55,2929.88,2926.02,2928.27,2407768.0
1765913220,2928.28,2928.28,2925.75,2926.36,2739726.0
1765913280,2926.35,2927.63,2926.0,2926.92,1442940.0
1765913340,2926.91,2929.39,2926.33,2929.39,624946.0
1765913400,2929.38,2933.63,2929.37,2933.52,3888064.0
1765913460,2933.64,2934.61,2930.87,2931.72,2300136.0
1765913520,2931.72,2932.14,2929.19,2931.64,2571536.0
1765913580,2931.78,2933.1,2928.37,2929.05,860948.0
1765913640,2928.76,2933.11,2928.76,2932.97,1354554.0
1765913700,2933.77,2936.61,2932.92,2936.39,1865244.0
1765913760,2936.41,2941.56,2936.04,2940.21,3452518.0
1765913820,2940.0,2941.35,2936.02,2937.04,1023748.0
1765913880,2937.69,2937.69,2933.81,2933.81,970172.0
1765913940,2933.81,2935.27,2933.15,2934.85,853250.0
1765914000,2934.2,2936.99,2931.9,2936.03,786312.0
1765914060,2936.04,2940.58,2936.03,2940.57,1077208.0
1765914120,2940.83,2942.0,2939.85,2940.57,1550980.0
1765914180,2940.57,2941.8,2940.56,2941.44,838454.0
1765914240,2941.43,2943.99,2941.12,2943.87,1208378.0
1765914300,2943.99,2946.41,2941.22,2946.28,1334024.0
1765914360,2946.28,2947.16,2943.44,2943.44,1229742.0
1765914420,2943.26,2947.05,2940.72,2945.65,1788456.0
1765914480,2945.66,2951.7,2945.66,2950.91,3911034.0
1765914540,2950.94,2951.0,2948.18,2948.49,2580378.0
1765914600,2948.59,2948.6,2947.32,2948.28,854468.0
1765914660,2948.29,2956.2,2948.15,2955.9,2053664.0
1765914720,2955.9,2956.47,2954.28,2954.28,1182966.0
1765914780,2954.28,2954.76,2948.77,2948.77,1851840.0
1765914840,2948.6,2950.0,2948.6,2949.13,2837310.0
1765914900,2949.25,2949.26,2944.89,2945.53,2892668.0
1765914960,2945.53,2946.68,2943.66,2944.75,1648872.0
1765915020,2944.75,2945.35,2943.98,2945.1,792150.0
1765915080,2945.1,2945.73,2944.93,2945.0,427044.0
1765915140,2945.01,2945.37,2943.59,2944.18,368908.0
1765915200,2943.66,2945.8,2942.5,2944.55,795930.0
1765915260,2944.94,2947.77,2944.0,2946.91,482858.0
1765915320,2946.82,2948.0,2944.76,2945.4,449040.0
1765915380,2945.4,2949.24,2945.4,2945.8,1007290.0
1765915440,2945.8,2948.1,2945.79,2947.57,616598.0
1765915500,2947.39,2947.49,2944.27,2945.8,338718.0
1765915560,2946.21,2947.16,2944.01,2944.02,343994.0
1765915620,2944.24,2947.02,2943.95,2946.37,258326.0
1765915680,2946.37,2952.29,2946.36,2949.46,995484.0
1765915740,2949.89,2953.44,2949.78,2950.31,473462.0
1765915800,2950.31,2951.58,2949.17,2951.27,352752.0
1765915860,2951.27,2951.27,2946.81,2947.9,323266.0
1765915920,2947.9,2947.9,2941.49,2944.03,1071526.0
1765915980,2944.03,2948.55,2944.02,2947.76,684274.0
1765916040,2947.73,2949.07,2946.18,2946.33,371384.0
1765916100,2946.32,2948.7,2945.48,2948.69,273532.0
1765916160,2948.69,2948.69,2945.43,2945.43,415238.0
1765916220,2945.44,2946.46,2943.46,2945.0,477926.0
1765916280,2945.3,2945.31,2941.73,2942.6,541204.0
1765916340,2943.17,2946.09,2943.17,2945.09,355926.0
1765916400,2945.09,2947.65,2944.27,2946.56,239310.0
1765916460,2946.56,2947.5,2944.05,2945.36,170812.0
1765916520,2945.36,2946.67,2944.93,2946.4,144736.0
1765916580,2946.39,2949.57,2945.64,2949.57,460868.0
1765916640,2949.5,2952.6,2948.39,2949.99,1267772.0
1765916700,2949.99,2953.98,2949.48,2951.33,1152604.0
1765916760,2951.33,2952.07,2950.09,2950.17,1179676.0
1765916820,2950.17,2950.44,2948.48,2949.15,691722.0
1765916880,2949.16,2950.5,2948.41,2949.0,228566.0
1765916940,2949.01,2950.65,2948.41,2950.64,152820.0
1765917000,2949.23,2952.03,2948.99,2951.99,863586.0
1765917060,2951.99,2953.23,2950.08,2950.6,540374.0
1765917120,2949.94,2951.44,2948.46,2948.94,951498.0
1765917180,2948.69,2953.48,2948.47,2953.48,692714.0
1765917240,2953.92,2954.76,2952.31,2952.31,573388.0
1765917300,2952.13,2954.73,2952.09,2954.73,361032.0
1765917360,2955.46,2958.25,2954.63,2958.25,923126.0
1765917420,2960.0,2961.97,2958.2,2959.56,5997764.0
1765917480,2959.55,2961.43,2957.68,2958.16,3676770.0
1765917540,2958.14,2958.14,2956.76,2957.7,1140860.0
1765917600,2957.7,2961.3,2955.82,2961.3,2753206.0
1765917660,2961.3,2962.03,2959.05,2961.0,3621196.0
1765917720,2960.99,2961.07,2957.26,2959.99,2233978.0
1765917780,2960.16,2961.81,2958.87,2959.99,2037190.0
1765917840,2959.99,2961.36,2959.29,2959.36,2066730.0
1765917900,2959.37,2960.96,2958.11,2959.6,2322844.0
1765917960,2959.4,2961.64,2955.56,2955.87,5098554.0
1765918020,2955.87,2957.68,2951.66,2953.05,3638508.0
1765918080,2953.05,2953.64,2951.98,2952.87,1017882.0
1765918140,2952.88,2952.88,2947.74,2951.73,1548632.0
1765918200,2953.28,2954.25,2948.48,2948.48,983468.0
1765918260,2948.49,2949.21,2945.71,2948.18,1205056.0
1765918320,2948.07,2952.32,2947.29,2952.32,860236.0
1765918380,2952.31,2953.57,2949.85,2951.95,1239414.0
1765918440,2951.7,2952.48,2949.91,2951.13,607164.0
1765918500,2951.32,2954.46,2951.32,2952.13,860694.0
1765918560,2952.13,2953.82,2951.0,2951.65,860386.0
1765918620,2951.64,2951.65,2949.04,2950.63,561470.0
1765918680,2950.63,2950.63,2947.63,2948.69,482158.0
1765918740,2947.7,2948.2,2945.73,2946.16,1016314.0
1765918800,2946.16,2947.29,2944.0,2944.92,1119250.0
1765918860,2944.93,2945.84,2944.01,2944.27,372260.0
1765918920,2944.28,2946.33,2944.27,2945.64,243962.0
1765918980,2945.67,2946.19,2943.66,2943.71,316528.0
1765919040,2943.7,2943.83,2942.17,2942.85,693382.0
1765919100,2942.23,2943.29,2940.0,2943.29,966206.0
1765919160,2943.3,2943.3,2937.64,2938.96,1440954.0
1765919220,2939.14,2940.18,2937.19,2937.19,632558.0
1765919280,2936.83,2939.22,2936.46,2939.22,1025234.0
1765919340,2939.21,2943.56,2938.97,2942.73,491090.0
1765919400,2942.73,2944.73,2942.69,2943.5,1155182.0
1765919460,2943.51,2945.55,2942.4,2944.25,940904.0
1765919520,2944.08,2944.54,2940.73,2940.74,799750.0
1765919580,2940.83,2940.83,2939.08,2939.58,769242.0
1765919640,2939.58,2941.61,2939.58,2941.12,1009522.0
1765919700,2941.24,2941.53,2940.63,2941.41,150124.0
1765919760,2941.42,2943.38,2941.14,2941.45,715854.0
1765919820,2941.45,2946.64,2941.45,2944.79,1073770.0
1765919880,2944.79,2944.79,2942.59,2943.01,383276.0
1765919940,2943.0,2943.1,2941.83,2941.83,151044.0
1765920000,2941.83,2943.89,2941.71,2943.89,167134.0
1765920060,2943.9,2945.52,2943.51,2945.12,247136.0
1765920120,2945.12,2945.52,2944.2,2944.2,263884.0
1765920180,2944.2,2944.21,2939.39,2940.23,1009132.0
1765920240,2940.24,2944.27,2940.23,2944.26,257608.0
1765920300,2944.01,2945.75,2943.32,2945.75,153026.0
1765920360,2945.74,2946.96,2945.0,2946.96,222574.0
1765920420,2946.95,2946.95,2945.49,2945.49,191890.0
1765920480,2945.5,2946.75,2945.49,2946.25,211784.0
1765920540,2946.25,2948.0,2945.93,2947.09,524132.0
1765920600,2947.08,2951.91,2947.08,2950.76,888526.0
1765920660,2950.76,2953.2,2950.48,2951.11,507156.0
1765920720,2951.11,2953.45,2950.79,2953.11,317454.0
1765920780,2953.37,2954.0,2952.52,2953.01,220796.0
1765920840,2953.01,2954.16,2951.61,2953.25,474816.0
1765920900,2953.24,2953.8,2949.95,2951.45,619270.0
1765920960,2951.44,2952.18,2950.59,2951.16,284068.0
1765921020,2951.16,2955.99,2951.16,2955.99,447930.0
1765921080,2955.98,2956.12,2954.26,2955.15,611814.0
1765921140,2955.14,2955.32,2952.7,2952.91,295362.0
1765921200,2952.91,2953.97,2952.82,2953.71,214034.0
1765921260,2953.72,2955.0,2952.7,2954.26,316594.0
1765921320,2954.26,2956.76,2954.16,2956.73,521948.0
1765921380,2956.72,2956.73,2955.82,2956.03,266674.0
1765921440,2956.03,2956.04,2954.32,2954.49,220210.0
1765921500,2954.79,2955.0,2953.65,2954.51,203530.0
1765921560,2954.51,2954.61,2952.39,2954.28,591520.0
1765921620,2954.28,2954.3,2953.82,2953.83,100966.0
1765921680,2953.83,2953.87,2952.83,2953.1,488714.0
1765921740,2953.1,2954.1,2952.4,2952.68,225894.0
1765921800,2952.68,2954.02,2952.67,2954.02,431074.0
1765921860,2953.43,2953.88,2952.85,2953.44,255584.0
1765921920,2953.44,2953.44,2952.2,2952.2,236462.0
1765921980,2952.2,2952.63,2950.49,2951.13,327744.0
1765922040,2951.13,2951.32,2949.96,2950.93,521202.0
1765922100,2950.93,2951.16,2950.49,2950.49,190798.0
1765922160,2950.49,2951.21,2948.17,2949.51,373144.0
1765922220,2949.51,2950.37,2949.49,2950.37,203006.0
1765922280,2949.93,2949.95,2949.02,2949.41,340766.0
1765922340,2949.41,2950.05,2948.44,2949.65,211476.0
1765922400,2949.63,2952.32,2949.63,2952.14,346816.0
1765922460,2952.13,2954.3,2951.84,2952.94,746154.0
1765922520,2952.75,2954.9,2952.75,2954.13,433322.0
1765922580,2954.13,2954.14,2953.38,2953.76,102630.0
1765922640,2953.76,2953.77,2953.04,2953.76,98338.0
1765922700,2953.77,2954.05,2952.01,2952.14,500382.0
1765922760,2952.14,2952.6,2952.13,2952.51,61954.0
1765922820,2952.51,2952.52,2952.0,2952.01,88436.0
1765922880,2952.01,2953.42,2952.0,2953.12,166022.0
1765922940,2953.11,2953.12,2951.12,2951.13,232792.0
1765923000,2951.13,2951.68,2950.83,2951.68,138048.0
1765923060,2951.67,2951.68,2951.67,2951.67,63870.0
1765923120,2951.68,2951.68,2951.08,2951.09,268620.0
1765923180,2951.09,2951.09,2943.01,2943.57,1305254.0
1765923240,2943.56,2945.64,2943.56,2945.63,657838.0
1765923300,2945.63,2948.45,2945.63,2948.16,236244.0
1765923360,2948.16,2948.88,2946.79,2946.79,202982.0
1765923420,2946.79,2948.62,2946.79,2948.2,142480.0
1765923480,2948.2,2948.29,2947.47,2948.19,204010.0
1765923540,2948.19,2948.19,2947.57,2948.06,93586.0
1765923600,2948.18,2951.13,2948.18,2949.78,738028.0
1765923660,2949.59,2950.35,2949.03,2950.12,169370.0
1765923720,2950.12,2950.35,2949.77,2950.12,99956.0
1765923780,2950.13,2950.13,2949.08,2949.81,116424.0
1765923840,2949.81,2950.72,2949.46,2950.72,84372.0
1765923900,2950.72,2954.29,2950.71,2952.86,519936.0
1765923960,2952.85,2952.86,2950.12,2950.13,285338.0
1765924020,2950.12,2952.43,2950.12,2952.43,102930.0
1765924080,2952.24,2953.62,2952.23,2952.38,182580.0
1765924140,2952.38,2955.0,2952.37,2954.99,161156.0
1765924200,2954.99,2956.52,2952.45,2956.09,519010.0
1765924260,2956.09,2956.68,2955.9,2956.65,281718.0
1765924320,2956.66,2957.27,2954.11,2954.79,276536.0
1765924380,2954.89,2954.9,2953.92,2954.13,125712.0
1765924440,2954.13,2955.04,2953.62,2953.62,232040.0
1765924500,2953.62,2954.38,2953.02,2953.26,226468.0
1765924560,2953.25,2954.61,2953.25,2954.61,138112.0
1765924620,2954.61,2954.61,2954.33,2954.34,77758.0
1765924680,2954.34,2955.3,2954.34,2955.07,155380.0
1765924740,2955.07,2955.92,2954.4,2955.09,302034.0
1765924800,2954.3,2954.73,2954.3,2954.73,69792.0
1765924860,2954.73,2955.92,2954.72,2955.92,94212.0
1765924920,2955.92,2956.09,2954.85,2956.08,133322.0
1765924980,2956.08,2957.0,2956.08,2957.0,252460.0
1765925040,2957.13,2959.95,2954.34,2954.35,769792.0
1765925100,2954.34,2956.0,2954.02,2954.02,237192.0
1765925160,2954.02,2954.02,2950.27,2952.71,239728.0
1765925220,2952.71,2952.71,2949.64,2952.19,209504.0
1765925280,2952.19,2954.3,2952.19,2954.29,98878.0
1765925340,2954.51,2954.52,2952.5,2953.5,153564.0
1765925400,2953.5,2954.0,2952.6,2954.0,106400.0
1765925460,2954.0,2954.0,2952.88,2953.86,95898.0
1765925520,2953.85,2954.33,2953.85,2954.32,109110.0
1765925580,2954.52,2954.52,2953.62,2953.62,150848.0
1765925640,2953.62,2954.19,2952.21,2952.22,145032.0
1765925700,2952.21,2953.67,2952.06,2953.67,125874.0
1765925760,2953.66,2953.67,2952.01,2952.01,103710.0
1765925820,2952.0,2952.08,2950.93,2952.08,188802.0
1765925880,2952.07,2953.23,2951.37,2951.37,177728.0
1765925940,2951.1,2954.8,2950.88,2952.85,471588.0
1765926000,2952.85,2953.35,2949.44,2951.63,797580.0
1765926060,2951.64,2953.33,2950.45,2953.33,155458.0
1765926120,2953.33,2953.34,2949.66,2950.1,401266.0
1765926180,2950.1,2950.73,2947.0,2949.06,503608.0
1765926240,2949.06,2950.0,2947.0,2949.27,529360.0
1765926300,2949.26,2950.08,2947.8,2948.93,246660.0
1765926360,2948.92,2949.69,2947.08,2947.21,236940.0
1765926420,2947.22,2948.16,2946.4,2948.15,732330.0
1765926480,2948.16,2949.06,2947.0,2948.04,881038.0
1765926540,2948.04,2950.0,2947.8,2949.44,287892.0
1765926600,2949.43,2951.78,2949.43,2951.1,194486.0
1765926660,2951.09,2951.1,2948.01,2948.39,170406.0
1765926720,2948.39,2948.99,2947.92,2948.81,138538.0
1765926780,2948.81,2949.84,2948.8,2949.7,88402.0
1765926840,2949.65,2950.81,2949.04,2950.81,281014.0
1765926900,2950.81,2952.44,2950.81,2952.43,577016.0
1765926960,2952.26,2952.27,2949.76,2951.16,203574.0
1765927020,2950.72,2950.93,2949.8,2950.0,157650.0
1765927080,2950.0,2951.45,2950.0,2951.22,198996.0
1765927140,2951.22,2952.84,2950.54,2952.3,437772.0
1765927200,2952.3,2955.71,2952.3,2953.61,1093462.0
1765927260,2953.6,2954.78,2953.6,2954.55,125064.0
1765927320,2954.56,2954.56,2952.0,2952.43,217886.0
1765927380,2952.44,2954.26,2951.73,2951.73,170944.0
1765927440,2951.73,2952.52,2951.17,2951.17,254446.0
1765927500,2951.18,2951.72,2950.56,2951.49,161988.0
1765927560,2951.5,2951.69,2949.05,2949.54,253766.0
1765927620,2949.54,2949.89,2949.06,2949.8,338140.0
1765927680,2949.8,2949.95,2949.07,2949.95,207344.0
1765927740,2949.95,2952.2,2949.94,2951.93,392204.0
1765927800,2951.93,2952.77,2951.22,2952.6,203440.0
1765927860,2952.6,2953.19,2950.72,2950.72,239608.0
1765927920,2950.72,2953.16,2950.72,2952.39,591128.0
1765927980,2952.59,2953.0,2951.2,2951.66,355746.0
1765928040,2951.65,2953.62,2951.65,2953.14,139774.0
1765928100,2953.14,2955.99,2953.14,2955.74,241620.0
1765928160,2955.74,2956.18,2954.62,2956.02,482326.0
1765928220,2956.26,2956.51,2955.24,2956.49,413882.0
1765928280,2956.5,2956.5,2954.54,2955.61,351408.0
1765928340,2955.61,2956.03,2955.04,2955.35,197542.0
1765928400,2955.36,2958.54,2955.36,2958.48,370108.0
1765928460,2958.49,2958.49,2956.44,2957.39,348618.0
1765928520,2957.6,2959.0,2957.17,2958.99,469456.0
1765928580,2958.99,2959.49,2958.11,2958.75,985198.0
1765928640,2958.75,2960.8,2958.75,2960.79,867172.0
1765928700,2960.79,2963.75,2960.79,2963.2,1601164.0
1765928760,2963.01,2963.01,2958.22,2959.06,781208.0
1765928820,2959.06,2961.57,2959.05,2960.63,316818.0
1765928880,2961.41,2963.45,2961.41,2962.53,686108.0
1765928940,2962.52,2962.52,2958.5,2958.92,322952.0
1765929000,2958.93,2959.7,2958.0,2958.25,253406.0
1765929060,2958.31,2959.1,2957.77,2958.99,281836.0
1765929120,2958.99,2960.09,2957.31,2960.09,458974.0
1765929180,2960.08,2961.8,2959.9,2961.35,554302.0
1765929240,2960.76,2964.44,2960.76,2963.53,906594.0
1765929300,2963.52,2963.83,2962.42,2962.43,809800.0
1765929360,2962.43,2962.73,2960.91,2962.73,551592.0
1765929420,2962.74,2963.63,2961.81,2962.12,572176.0
1765929480,2962.11,2964.0,2962.11,2962.47,459332.0
1765929540,2962.47,2962.47,2960.17,2960.7,462904.0
1765929600,2960.84,2961.43,2956.53,2956.77,861246.0
1765929660,2956.76,2956.77,2953.45,2955.25,1734028.0
1765929720,2955.24,2956.88,2955.24,2955.27,402338.0
1765929780,2955.26,2957.66,2955.0,2955.0,583180.0
1765929840,2955.01,2956.61,2953.9,2953.96,1322610.0
1765929900,2953.97,2955.72,2953.96,2954.0,373940.0
1765929960,2954.33,2957.83,2954.32,2955.91,819310.0
1765930020,2955.63,2957.08,2954.09,2954.58,604992.0
1765930080,2954.58,2956.57,2954.09,2956.56,251512.0
1765930140,2956.57,2957.39,2955.34,2956.38,554592.0
1765930200,2956.38,2957.39,2955.54,2956.87,219978.0
1765930260,2956.87,2957.0,2956.04,2956.38,100474.0
1765930320,2956.37,2957.96,2955.83,2955.83,532874.0
1765930380,2955.84,2955.84,2950.4,2950.56,1043392.0
1765930440,2950.56,2950.6,2949.38,2949.88,1251864.0
1765930500,2950.47,2953.76,2950.47,2952.03,1113256.0
1765930560,2952.03,2952.96,2949.32,2950.32,569404.0
1765930620,2950.75,2952.77,2950.31,2952.4,615612.0
1765930680,2952.39,2953.5,2950.43,2951.23,606454.0
1765930740,2951.45,2951.82,2949.0,2949.0,217386.0
1765930800,2948.93,2950.51,2947.86,2947.86,1001824.0
1765930860,2947.86,2948.77,2946.39,2948.69,3918504.0
1765930920,2948.69,2950.43,2948.33,2948.34,1089484.0
1765930980,2948.34,2949.4,2947.81,2949.27,813794.0
1765931040,2949.27,2951.84,2949.26,2951.77,551560.0
1765931100,2951.78,2955.26,2951.77,2953.49,569468.0
1765931160,2953.31,2953.31,2950.83,2950.84,408360.0
1765931220,2950.84,2951.1,2949.3,2950.56,509536.0
1765931280,2950.56,2952.1,2950.4,2950.76,480954.0
1765931340,2949.21,2950.51,2948.41,2949.41,1305066.0
1765931400,2949.4,2950.09,2948.91,2948.91,293082.0
1765931460,2948.82,2949.02,2947.54,2948.19,413532.0
1765931520,2948.03,2948.03,2945.23,2945.24,969194.0
1765931580,2945.41,2946.44,2942.45,2946.44,977854.0
1765931640,2946.44,2947.89,2946.27,2946.74,429254.0
1765931700,2946.73,2947.43,2946.35,2947.17,366224.0
1765931760,2947.17,2950.0,2947.17,2949.99,347462.0
1765931820,2950.0,2950.0,2946.27,2946.36,619050.0
1765931880,2946.36,2947.89,2944.65,2947.25,466910.0
1765931940,2947.25,2947.25,2946.23,2946.26,434250.0
1765932000,2946.33,2946.6,2944.93,2944.94,829958.0
1765932060,2944.84,2945.28,2943.65,2944.19,562904.0
1765932120,2944.44,2945.28,2943.58,2945.27,596504.0
1765932180,2945.28,2945.28,2943.84,2944.55,302884.0
1765932240,2944.54,2945.12,2943.29,2944.15,313858.0
1765932300,2944.14,2945.61,2944.14,2945.6,633486.0
1765932360,2945.6,2946.44,2945.6,2945.73,275196.0
1765932420,2945.73,2945.73,2943.26,2944.81,408936.0
1765932480,2944.81,2945.25,2944.16,2944.97,197866.0
1765932540,2944.97,2947.01,2944.97,2946.21,1420374.0
1765932600,2946.2,2947.39,2946.2,2946.43,303098.0
1765932660,2946.43,2948.28,2946.42,2948.14,183294.0
1765932720,2948.15,2950.11,2948.14,2949.3,659806.0
1765932780,2949.31,2949.73,2946.84,2946.85,410354.0
1765932840,2946.85,2948.06,2946.85,2947.92,110300.0
1765932900,2947.92,2948.7,2947.29,2947.3,128988.0
1765932960,2947.52,2949.27,2947.52,2949.26,125954.0
1765933020,2949.27,2949.27,2948.22,2948.48,127236.0
1765933080,2948.47,2948.71,2947.87,2948.71,156302.0
1765933140,2948.7,2948.71,2947.68,2948.22,110584.0
1765933200,2948.21,2950.12,2948.21,2949.71,261800.0
1765933260,2949.89,2954.64,2949.16,2954.64,827416.0
1765933320,2954.63,2954.63,2951.25,2952.02,611616.0
1765933380,2952.03,2953.19,2951.91,2952.31,445982.0
1765933440,2952.3,2955.69,2952.3,2955.48,902592.0
1765933500,2955.48,2955.64,2954.13,2954.75,753426.0
1765933560,2954.76,2954.86,2953.47,2954.26,394404.0
1765933620,2954.26,2954.73,2953.43,2953.74,320838.0
1765933680,2953.44,2954.52,2953.19,2954.12,209882.0
1765933740,2954.12,2954.38,2953.6,2954.17,167794.0
1765933800,2954.17,2954.17,2953.44,2954.03,146196.0
1765933860,2953.92,2954.04,2952.15,2952.54,270984.0
1765933920,2952.54,2954.14,2952.08,2953.91,354820.0
1765933980,2953.92,2954.16,2953.25,2953.78,193504.0
1765934040,2953.78,2953.97,2952.61,2952.75,196598.0
1765934100,2952.75,2954.59,2952.75,2953.23,320972.0
1765934160,2953.23,2958.0,2953.03,2957.63,653214.0
1765934220,2957.63,2964.28,2957.49,2963.31,2585492.0
1765934280,2963.0,2973.0,2963.0,2969.71,5322190.0
1765934340,2968.55,2972.47,2966.77,2966.77,2352340.0
1765934400,2966.77,2967.43,2963.8,2964.05,1236844.0
1765934460,2964.03,2964.03,2955.81,2955.81,4345192.0
1765934520,2955.89,2958.68,2955.14,2958.67,2438122.0
1765934580,2958.68,2958.68,2956.88,2957.75,1084556.0
1765934640,2957.96,2960.37,2957.75,2959.47,737968.0
1765934700,2959.13,2961.31,2959.0,2961.3,308180.0
1765934760,2961.2,2962.8,2959.49,2960.28,759818.0
1765934820,2960.28,2961.0,2959.85,2960.46,316256.0
1765934880,2960.66,2961.0,2960.0,2960.0,252106.0
1765934940,2960.0,2960.67,2959.85,2959.88,508144.0
1765935000,2959.58,2963.43,2959.58,2963.34,575844.0
1765935060,2963.35,2965.67,2963.24,2964.37,1535912.0
1765935120,2964.36,2964.64,2960.7,2961.15,830840.0
1765935180,2961.32,2961.6,2957.5,2958.14,959380.0
1765935240,2958.14,2958.6,2956.31,2957.48,358532.0
1765935300,2957.46,2959.84,2957.12,2959.58,275616.0
1765935360,2959.58,2959.8,2957.81,2957.96,366144.0
1765935420,2957.96,2959.34,2956.96,2957.75,371224.0
1765935480,2957.76,2958.9,2957.76,2958.69,283356.0
1765935540,2958.69,2958.69,2955.0,2955.0,361790.0
1765935600,2955.01,2955.46,2953.24,2955.46,707738.0
1765935660,2955.46,2956.66,2954.42,2956.66,341116.0
1765935720,2956.66,2957.48,2955.0,2955.96,513394.0
1765935780,2955.96,2956.03,2954.61,2955.79,411038.0
1765935840,2955.79,2955.8,2953.51,2953.96,297334.0
1765935900,2953.96,2954.61,2953.85,2954.44,260574.0
1765935960,2954.45,2954.99,2953.73,2953.89,530608.0
1765936020,2953.89,2955.26,2953.19,2954.85,519424.0
1765936080,2954.86,2957.48,2954.86,2956.51,519848.0
1765936140,2956.5,2957.5,2955.35,2955.36,433538.0
1765936200,2955.35,2957.78,2955.35,2956.32,302062.0
1765936260,2956.32,2957.43,2955.41,2955.41,228452.0
1765936320,2955.41,2956.71,2953.19,2953.48,632928.0
1765936380,2953.19,2953.76,2948.25,2949.0,1657098.0
1765936440,2948.81,2951.44,2948.0,2951.44,608610.0
1765936500,2951.44,2951.44,2947.1,2948.1,1443076.0
1765936560,2948.1,2949.74,2948.1,2949.73,657620.0
1765936620,2949.74,2950.35,2949.45,2949.45,326816.0
1765936680,2949.45,2951.0,2949.45,2951.0,371062.0
1765936740,2951.0,2953.06,2951.0,2952.67,640992.0
1765936800,2952.67,2954.19,2950.69,2951.05,245128.0
1765936860,2951.05,2951.78,2950.5,2950.51,317928.0
1765936920,2950.51,2951.68,2950.35,2951.1,218684.0
1765936980,2951.1,2951.59,2949.02,2949.02,275082.0
1765937040,2948.63,2950.09,2948.62,2949.0,266406.0
1765937100,2949.0,2951.27,2949.0,2950.95,392312.0
1765937160,2950.96,2951.24,2948.82,2950.56,493844.0
1765937220,2950.56,2950.57,2947.46,2948.03,221436.0
1765937280,2947.8,2948.28,2946.19,2946.33,623514.0
1765937340,2946.14,2946.14,2944.3,2944.63,1134108.0
1765937400,2944.81,2946.55,2943.16,2946.55,1545224.0
1765937460,2946.49,2946.5,2945.25,2945.37,1702206.0
1765937520,2945.38,2946.91,2944.41,2944.63,1135112.0
1765937580,2944.82,2945.34,2943.0,2943.01,1064076.0
1765937640,2943.0,2943.73,2940.72,2941.13,1855398.0
1765937700,2941.06,2944.01,2939.02,2939.56,1026188.0
1765937760,2939.94,2940.0,2936.8,2940.0,2566788.0
1765937820,2939.99,2942.3,2939.06,2939.93,1052086.0
1765937880,2939.84,2941.11,2939.19,2940.52,1890012.0
1765937940,2940.51,2944.34,2940.4,2942.47,849962.0
1765938000,2942.4,2944.11,2941.66,2943.26,769938.0
1765938060,2943.26,2945.85,2943.25,2944.91,1252702.0
1765938120,2944.91,2944.91,2942.11,2942.47,484464.0
1765938180,2942.47,2943.9,2941.77,2942.48,270822.0
1765938240,2942.58,2944.52,2942.58,2944.51,350000.0
1765938300,2944.51,2945.23,2943.99,2944.93,810640.0
1765938360,2945.24,2946.18,2943.92,2944.12,438812.0
1765938420,2944.11,2944.48,2944.11,2944.15,116012.0
1765938480,2944.29,2947.87,2944.29,2947.19,420642.0
1765938540,2947.42,2947.43,2945.97,2946.56,326326.0
1765938600,2946.56,2947.5,2944.63,2947.47,589410.0
1765938660,2947.76,2948.57,2945.59,2945.86,1678142.0
1765938720,2945.89,2947.21,2943.82,2946.81,1572678.0
1765938780,2946.81,2946.81,2941.87,2943.39,1855200.0
1765938840,2943.03,2944.1,2941.77,2943.92,515804.0
1765938900,2943.91,2948.51,2943.91,2947.17,603392.0
1765938960,2946.83,2948.41,2945.83,2947.99,468456.0
1765939020,2948.0,2948.18,2946.81,2947.11,550066.0
1765939080,2947.12,2948.6,2947.11,2947.99,283974.0
1765939140,2947.98,2949.51,2947.98,2948.8,319656.0
1765939200,2948.81,2951.22,2948.5,2951.05,394144.0
1765939260,2951.05,2951.05,2948.73,2950.39,364846.0
1765939320,2950.39,2951.73,2949.81,2951.73,444662.0
1765939380,2951.73,2953.87,2951.63,2953.64,569078.0
1765939440,2953.63,2955.0,2953.0,2954.96,1546222.0
1765939500,2954.96,2955.69,2953.92,2954.12,1019492.0
1765939560,2954.11,2954.5,2952.89,2954.32,769510.0
1765939620,2955.34,2955.52,2954.37,2955.0,445306.0
1765939680,2955.0,2958.65,2954.64,2958.51,847880.0
1765939740,2958.65,2958.88,2957.29,2958.65,720458.0
1765939800,2958.72,2963.7,2958.72,2963.0,2474382.0
1765939860,2963.01,2963.01,2959.54,2960.99,2329386.0
1765939920,2960.98,2960.99,2959.0,2959.73,897390.0
1765939980,2959.72,2959.92,2956.91,2957.52,1313816.0
1765940040,2957.52,2958.0,2955.8,2955.8,508852.0
1765940100,2955.81,2957.43,2953.89,2957.43,697512.0
1765940160,2957.43,2958.79,2957.12,2957.12,460008.0
1765940220,2957.12,2958.26,2956.8,2958.25,276586.0
1765940280,2958.26,2958.36,2957.2,2958.35,271200.0
1765940340,2958.36,2958.77,2957.95,2958.38,281418.0
1765940400,2958.39,2959.92,2957.0,2959.41,834070.0
1765940460,2959.4,2960.87,2959.03,2959.23,963080.0
1765940520,2959.24,2960.9,2958.34,2958.34,485652.0
1765940580,2958.34,2960.57,2956.58,2960.57,690174.0
1765940640,2960.57,2960.57,2958.6,2960.49,430282.0
1765940700,2960.49,2960.61,2958.16,2958.51,318666.0
1765940760,2958.51,2959.7,2958.29,2959.66,269856.0
1765940820,2959.66,2960.38,2959.1,2959.21,567090.0
1765940880,2959.21,2960.49,2959.17,2959.62,346422.0
1765940940,2959.11,2959.72,2958.5,2959.44,352120.0
1765941000,2959.44,2960.0,2958.5,2958.75,213880.0
1765941060,2958.9,2959.32,2955.37,2957.07,764788.0
1765941120,2957.06,2957.26,2955.21,2956.66,1407074.0
1765941180,2956.66,2957.13,2954.62,2955.05,930046.0
1765941240,2955.06,2956.16,2954.06,2954.21,830862.0
1765941300,2954.2,2955.6,2954.2,2955.59,291344.0
1765941360,2955.96,2955.96,2954.28,2955.13,399380.0
1765941420,2954.72,2955.66,2953.55,2953.55,320204.0
1765941480,2954.25,2955.31,2954.19,2955.31,591992.0
1765941540,2955.31,2955.59,2954.18,2954.66,248860.0
1765941600,2954.67,2956.14,2954.67,2956.14,183482.0
1765941660,2955.8,2956.0,2955.53,2956.0,205726.0
1765941720,2956.0,2956.27,2955.32,2956.27,105648.0
1765941780,2956.27,2956.27,2953.0,2953.38,255288.0
1765941840,2953.38,2954.14,2953.38,2953.45,220412.0
1765941900,2953.39,2954.83,2952.88,2954.19,203464.0
1765941960,2954.18,2954.19,2952.52,2953.07,235072.0
1765942020,2953.07,2953.08,2952.8,2952.99,127692.0
1765942080,2953.0,2953.0,2951.67,2951.68,207274.0
1765942140,2951.68,2951.68,2949.71,2949.99,1463936.0
1765942200,2949.99,2950.25,2948.75,2949.21,1055560.0
1765942260,2949.21,2950.76,2949.06,2950.76,316466.0
1765942320,2950.76,2950.76,2948.25,2949.22,817086.0
1765942380,2949.22,2949.53,2948.52,2948.52,713802.0
1765942440,2948.44,2949.99,2948.04,2948.55,285930.0
1765942500,2948.68,2949.5,2948.1,2948.12,343532.0
1765942560,2948.01,2948.91,2946.31,2946.53,732804.0
1765942620,2946.53,2947.09,2945.64,2945.66,616986.0
1765942680,2945.66,2945.81,2943.96,2945.54,790886.0
1765942740,2945.54,2945.54,2944.56,2945.14,705072.0
1765942800,2945.14,2945.37,2944.13,2944.78,942706.0
1765942860,2944.78,2946.83,2944.78,2946.72,962920.0
1765942920,2946.73,2949.05,2946.73,2948.98,669072.0
1765942980,2948.99,2949.33,2948.27,2949.33,316620.0
1765943040,2949.52,2949.75,2946.95,2947.86,544078.0
1765943100,2947.87,2949.06,2947.73,2947.98,221338.0
1765943160,2947.87,2948.52,2947.3,2948.52,425648.0
1765943220,2948.52,2948.6,2947.7,2948.12,665206.0
1765943280,2948.13,2948.13,2947.71,2947.85,79656.0
1765943340,2947.84,2948.4,2947.71,2947.71,106998.0
1765943400,2947.72,2948.31,2947.7,2947.71,257664.0
1765943460,2947.7,2947.71,2946.44,2946.44,321528.0
1765943520,2946.44,2947.01,2946.44,2946.53,210032.0
1765943580,2946.53,2946.84,2946.44,2946.83,124144.0
1765943640,2946.84,2947.36,2945.85,2945.85,439778.0
1765943700,2945.85,2945.85,2943.05,2943.28,887848.0
1765943760,2943.27,2944.97,2941.74,2944.48,1094570.0
1765943820,2944.61,2945.91,2944.55,2945.72,700608.0
1765943880,2945.27,2946.17,2944.73,2946.16,434696.0
1765943940,2946.16,2946.66,2946.01,2946.34,243090.0
1765944000,2946.66,2947.71,2945.88,2946.82,630476.0
1765944060,2947.16,2947.94,2946.34,2947.24,327592.0
1765944120,2947.08,2947.54,2946.67,2946.79,441962.0
1765944180,2946.79,2948.25,2946.79,2947.98,267700.0
1765944240,2947.95,2947.95,2946.77,2946.77,199328.0
1765944300,2946.77,2947.36,2946.12,2947.36,319374.0
1765944360,2947.36,2947.97,2946.8,2947.81,765578.0
1765944420,2947.8,2949.69,2947.8,2949.69,627704.0
1765944480,2949.69,2950.0,2948.53,2948.55,642956.0
1765944540,2948.56,2948.56,2945.0,2945.0,496420.0
1765944600,2944.73,2947.66,2944.01,2947.66,405942.0
1765944660,2947.65,2948.48,2947.65,2948.18,264876.0
1765944720,2948.18,2948.5,2947.5,2947.51,337810.0
1765944780,2947.5,2947.71,2946.68,2947.08,151888.0
1765944840,2947.08,2947.08,2946.96,2947.03,56476.0
1765944900,2947.02,2947.03,2944.93,2945.07,288900.0
1765944960,2945.07,2945.48,2941.44,2942.9,491654.0
1765945020,2942.91,2942.91,2941.27,2941.78,535922.0
1765945080,2941.78,2942.31,2938.1,2938.43,1905200.0
1765945140,2938.77,2939.52,2938.44,2939.27,1025614.0
1765945200,2939.28,2939.28,2933.33,2934.39,2723870.0
1765945260,2934.38,2938.02,2934.38,2936.3,2778098.0
1765945320,2936.32,2938.14,2934.79,2937.81,2224576.0
1765945380,2937.81,2940.12,2937.39,2939.03,1365522.0
1765945440,2939.03,2941.64,2939.03,2940.33,1522018.0
1765945500,2940.33,2943.74,2940.28,2942.69,814994.0
1765945560,2942.69,2943.96,2942.56,2943.78,348770.0
1765945620,2943.63,2943.76,2941.86,2942.17,478146.0
1765945680,2942.16,2942.17,2938.66,2938.86,1728604.0
1765945740,2938.86,2939.69,2938.45,2938.61,325044.0
1765945800,2938.61,2938.82,2937.38,2938.68,721402.0
1765945860,2938.41,2939.16,2938.0,2938.48,283452.0
1765945920,2938.49,2939.42,2938.49,2938.68,270846.0
1765945980,2938.68,2939.74,2938.66,2939.03,251474.0
1765946040,2939.02,2939.31,2931.98,2932.63,1461696.0
1765946100,2932.62,2932.66,2930.4,2930.88,1478226.0
1765946160,2930.88,2930.88,2926.95,2928.38,3393238.0
1765946220,2928.38,2929.09,2925.6,2928.51,1830606.0
1765946280,2928.51,2928.99,2927.8,2928.99,1872800.0
1765946340,2928.99,2929.5,2928.32,2928.39,1439314.0
1765946400,2928.33,2932.09,2928.24,2931.21,1641342.0
1765946460,2931.21,2932.44,2930.0,2930.31,1038514.0
1765946520,2930.3,2931.88,2930.3,2930.97,419710.0
1765946580,2930.97,2931.16,2929.09,2929.1,381336.0
1765946640,2929.1,2930.36,2928.0,2929.57,1675960.0
1765946700,2929.52,2929.75,2926.85,2927.75,1080834.0
1765946760,2927.76,2928.83,2926.98,2927.74,787012.0
1765946820,2927.73,2931.0,2927.73,2929.66,721364.0
1765946880,2929.66,2931.0,2929.17,2930.31,474192.0
1765946940,2930.31,2931.07,2929.29,2931.07,744710.0
1765947000,2931.07,2931.89,2930.0,2930.81,640114.0
1765947060,2930.99,2931.08,2928.34,2928.34,332314.0
1765947120,2928.35,2930.44,2928.0,2929.97,442540.0
1765947180,2930.12,2930.13,2928.44,2929.74,940394.0
1765947240,2929.76,2930.7,2929.06,2930.69,504686.0
1765947300,2930.7,2931.75,2929.61,2931.52,898788.0
1765947360,2931.51,2933.09,2931.51,2932.24,1390458.0
1765947420,2932.24,2932.54,2931.0,2931.95,388204.0
1765947480,2931.95,2931.95,2931.39,2931.77,170972.0
1765947540,2931.77,2931.77,2930.66,2931.28,558266.0
1765947600,2931.27,2931.28,2926.85,2926.85,1298124.0
1765947660,2926.86,2927.24,2919.31,2920.4,8027758.0
1765947720,2920.38,2921.82,2916.02,2916.89,4619654.0
1765947780,2916.89,2919.6,2916.81,2918.53,2040682.0
1765947840,2919.09,2924.65,2919.09,2922.98,2303152.0
1765947900,2922.98,2926.87,2922.98,2926.49,1703610.0
1765947960,2926.49,2929.0,2924.55,2928.94,1857294.0
1765948020,2928.95,2929.1,2927.8,2927.8,1037624.0
1765948080,2927.63,2929.2,2927.52,2928.65,866876.0
1765948140,2928.65,2933.15,2928.3,2932.78,3248456.0
1765948200,2934.19,2935.43,2931.54,2932.56,4718120.0
1765948260,2932.56,2933.09,2932.0,2932.56,1343686.0
1765948320,2932.57,2936.34,2932.56,2935.08,2652156.0
1765948380,2935.07,2935.13,2933.44,2934.11,526664.0
1765948440,2934.29,2934.29,2932.27,2932.28,480958.0
1765948500,2932.1,2933.99,2931.75,2931.76,339588.0
1765948560,2931.75,2931.75,2928.17,2928.27,548302.0
1765948620,2928.27,2930.0,2928.27,2929.81,909826.0
1765948680,2929.59,2930.14,2928.1,2928.71,3244798.0
1765948740,2928.71,2929.28,2927.94,2928.78,2636748.0
1765948800,2928.78,2929.36,2926.99,2927.0,1826178.0
1765948860,2926.5,2927.49,2925.81,2926.38,1515900.0
1765948920,2926.37,2926.47,2917.28,2917.86,4419788.0
1765948980,2917.99,2923.96,2917.82,2922.38,2092316.0
1765949040,2922.39,2922.39,2919.51,2920.74,1169804.0
1765949100,2920.48,2920.5,2913.51,2914.32,5693582.0
1765949160,2914.56,2917.08,2913.81,2915.49,2268006.0
1765949220,2915.54,2917.6,2913.84,2916.09,1675316.0
1765949280,2916.08,2921.47,2916.08,2921.33,3219240.0
1765949340,2921.67,2924.79,2921.32,2922.4,4619326.0
1765949400,2922.09,2923.7,2919.11,2923.7,1311090.0
1765949460,2924.0,2924.79,2922.17,2922.68,1005934.0
1765949520,2922.67,2926.35,2922.42,2925.51,1219264.0
1765949580,2925.31,2925.34,2923.61,2923.61,461518.0
1765949640,2923.52,2923.94,2921.81,2922.0,1292614.0
1765949700,2922.0,2922.93,2920.11,2920.12,442368.0
1765949760,2920.32,2920.79,2918.06,2918.07,833436.0
1765949820,2918.08,2919.0,2916.5,2917.45,688318.0
1765949880,2917.05,2919.7,2916.76,2919.7,495124.0
1765949940,2919.7,2920.79,2919.54,2920.79,337096.0
1765950000,2920.79,2924.0,2919.52,2923.02,519684.0
1765950060,2922.99,2924.37,2922.75,2923.51,459224.0
1765950120,2923.51,2923.56,2922.71,2923.32,223022.0
1765950180,2923.33,2925.41,2922.71,2925.26,370820.0
1765950240,2925.26,2926.52,2924.53,2925.48,544138.0
1765950300,2925.49,2925.95,2923.87,2924.01,4823988.0
1765950360,2924.01,2926.07,2924.01,2926.01,2141270.0
1765950420,2926.02,2928.3,2925.48,2928.3,1827338.0
1765950480,2928.07,2934.28,2927.11,2932.53,7660374.0
1765950540,2932.18,2935.99,2931.56,2931.76,3234092.0
1765950600,2931.77,2932.36,2930.92,2931.52,1645924.0
1765950660,2931.4,2931.45,2928.19,2929.29,2099386.0
1765950720,2929.29,2929.29,2928.34,2928.53,1390138.0
1765950780,2928.53,2930.79,2928.53,2929.63,1095952.0
1765950840,2929.63,2930.4,2928.95,2929.0,654874.0
1765950900,2929.0,2930.33,2928.18,2929.98,670670.0
1765950960,2929.98,2930.2,2928.48,2929.69,544532.0
1765951020,2929.68,2930.2,2929.13,2929.14,176318.0
1765951080,2929.13,2929.14,2928.66,2928.8,134544.0
1765951140,2928.8,2929.43,2928.79,2929.39,137504.0
1765951200,2929.38,2931.8,2929.14,2929.62,1300366.0
1765951260,2929.61,2934.0,2929.6,2934.0,716608.0
1765951320,2934.22,2936.17,2933.57,2935.99,1088556.0
1765951380,2936.13,2939.45,2936.13,2938.18,2946196.0
1765951440,2938.17,2938.62,2937.45,2938.0,728312.0
1765951500,2938.0,2938.0,2935.11,2935.26,1417758.0
1765951560,2935.26,2935.56,2934.02,2934.92,429360.0
1765951620,2934.93,2936.0,2934.86,2935.33,387814.0
1765951680,2935.33,2935.33,2934.02,2934.55,256076.0
1765951740,2934.31,2939.11,2933.76,2939.11,3772482.0
1765951800,2939.12,2940.73,2937.4,2937.89,4136030.0
1765951860,2937.9,2941.39,2937.89,2940.11,1543864.0
1765951920,2940.0,2940.98,2938.67,2938.73,1963798.0
1765951980,2938.98,2940.2,2937.74,2939.94,1803302.0
1765952040,2939.93,2940.0,2939.4,2939.99,1529196.0
1765952100,2939.99,2940.84,2939.7,2940.51,1323818.0
1765952160,2940.5,2940.58,2938.0,2938.28,933078.0
1765952220,2938.36,2939.39,2936.98,2937.19,1384092.0
1765952280,2937.2,2937.28,2936.32,2936.62,968072.0
1765952340,2936.61,2939.0,2936.09,2939.0,438550.0
1765952400,2939.0,2939.44,2938.46,2938.98,1411852.0
1765952460,2938.99,2938.99,2936.4,2936.64,3720550.0
1765952520,2936.64,2937.05,2935.75,2936.94,1395538.0
1765952580,2936.95,2939.37,2936.94,2939.28,639350.0
1765952640,2939.27,2941.54,2939.27,2940.37,2110462.0
1765952700,2940.37,2940.86,2940.0,2940.43,1403658.0
1765952760,2940.43,2940.43,2938.25,2939.06,851638.0
1765952820,2939.06,2939.89,2938.2,2939.38,350388.0
1765952880,2939.38,2940.41,2939.34,2940.01,348204.0
1765952940,2940.01,2940.02,2939.09,2939.09,303656.0
1765953000,2939.1,2940.79,2939.09,2939.64,596078.0
1765953060,2939.64,2942.63,2939.63,2941.74,865320.0
1765953120,2941.86,2942.94,2940.74,2941.45,1045940.0
1765953180,2941.45,2941.45,2939.84,2939.84,300484.0
1765953240,2939.57,2940.52,2939.43,2940.32,318104.0
1765953300,2940.32,2940.32,2938.12,2938.13,451942.0
1765953360,2938.12,2939.14,2938.12,2938.23,464936.0
1765953420,2938.24,2938.65,2936.48,2938.64,1160448.0
1765953480,2938.65,2940.24,2938.64,2939.75,410150.0
1765953540,2939.75,2939.76,2935.81,2936.46,681136.0
1765953600,2936.46,2938.0,2935.38,2935.74,484762.0
1765953660,2935.73,2937.05,2935.66,2936.36,709544.0
1765953720,2936.39,2937.39,2933.93,2934.3,756720.0
1765953780,2934.44,2935.62,2933.65,2934.91,1138322.0
1765953840,2934.5,2935.1,2934.02,2934.57,550904.0
1765953900,2934.85,2934.86,2932.86,2933.0,1360106.0
1765953960,2933.0,2934.52,2932.38,2934.26,971908.0
1765954020,2934.26,2935.32,2932.63,2933.11,488538.0
1765954080,2933.1,2934.0,2931.85,2933.56,758818.0
1765954140,2933.56,2934.69,2933.0,2934.68,232206.0
1765954200,2934.68,2934.69,2934.0,2934.68,185046.0
1765954260,2934.68,2934.94,2934.6,2934.7,95068.0
1765954320,2934.7,2936.0,2934.7,2936.0,263722.0
1765954380,2936.0,2936.0,2934.22,2934.44,98544.0
1765954440,2934.44,2935.0,2934.0,2934.99,681372.0
1765954500,2934.99,2935.0,2933.64,2934.06,409684.0
1765954560,2934.07,2934.07,2933.22,2933.97,140496.0
1765954620,2933.99,2935.16,2933.89,2935.15,182058.0
1765954680,2935.16,2935.28,2934.99,2934.99,97430.0
1765954740,2934.99,2935.42,2934.9,2935.07,211642.0
1765954800,2935.2,2936.1,2933.22,2935.06,361634.0
1765954860,2935.05,2937.56,2935.05,2936.08,536966.0
1765954920,2936.08,2937.21,2935.32,2935.76,652210.0
1765954980,2935.76,2937.68,2935.2,2937.21,388470.0
1765955040,2937.04,2937.56,2935.76,2937.55,804754.0
1765955100,2937.56,2938.88,2936.82,2938.66,1042350.0
1765955160,2938.87,2941.98,2938.87,2940.31,1091378.0
1765955220,2940.31,2940.32,2937.12,2937.12,467502.0
1765955280,2937.12,2938.28,2936.8,2938.0,321696.0
1765955340,2938.0,2938.2,2937.53,2937.95,264502.0
1765955400,2937.95,2937.96,2930.67,2931.29,754740.0
1765955460,2931.29,2936.66,2931.03,2935.88,711486.0
1765955520,2935.88,2937.85,2935.88,2937.34,289526.0
1765955580,2937.2,2937.21,2935.45,2936.1,1051772.0
1765955640,2936.1,2936.11,2933.91,2933.92,1018116.0
1765955700,2933.92,2934.32,2933.0,2933.95,1299412.0
1765955760,2933.94,2935.62,2933.38,2933.38,834290.0
1765955820,2933.39,2935.34,2933.38,2934.32,142098.0
1765955880,2934.32,2934.46,2932.77,2933.14,332948.0
1765955940,2933.14,2933.14,2931.0,2932.02,520358.0
1765956000,2932.02,2933.46,2932.02,2932.86,769758.0
1765956060,2932.86,2937.32,2932.86,2935.95,931638.0
1765956120,2935.96,2938.0,2935.01,2937.04,739578.0
1765956180,2937.5,2938.44,2935.94,2935.94,353390.0
1765956240,2935.12,2935.91,2934.96,2935.25,184346.0
1765956300,2935.25,2935.25,2933.94,2934.13,232940.0
1765956360,2934.14,2935.63,2934.13,2935.44,108184.0
1765956420,2935.44,2936.79,2935.43,2936.46,253364.0
1765956480,2936.46,2936.76,2936.01,2936.76,155502.0
1765956540,2936.76,2937.25,2936.16,2937.01,234834.0
1765956600,2937.0,2939.18,2936.05,2939.03,783740.0
1765956660,2939.03,2942.0,2939.03,2942.0,1246018.0
1765956720,2942.14,2943.64,2940.11,2940.15,1608196.0
1765956780,2940.6,2943.9,2940.0,2943.9,1003720.0
1765956840,2943.9,2948.0,2942.35,2946.77,3944624.0
1765956900,2946.76,2953.12,2945.84,2948.68,7037494.0
1765956960,2948.66,2950.0,2948.02,2948.73,2312398.0
1765957020,2948.72,2949.0,2946.72,2946.72,1065020.0
1765957080,2946.59,2949.17,2946.33,2948.76,842626.0
1765957140,2948.76,2949.5,2947.28,2949.49,744256.0
1765957200,2949.49,2949.56,2946.89,2948.25,1085742.0
1765957260,2948.21,2948.22,2946.4,2946.4,614344.0
1765957320,2946.17,2947.01,2944.75,2945.39,1702534.0
1765957380,2945.38,2949.58,2945.37,2948.76,1509026.0
1765957440,2948.65,2948.65,2947.63,2948.28,530090.0
1765957500,2948.28,2948.43,2946.94,2947.9,575190.0
1765957560,2947.89,2948.37,2946.94,2947.05,504690.0
1765957620,2947.05,2947.19,2946.37,2946.61,860760.0
1765957680,2946.67,2946.84,2945.93,2946.25,318920.0
1765957740,2946.25,2946.88,2945.94,2946.51,358614.0
1765957800,2946.37,2946.51,2945.49,2946.22,292080.0
1765957860,2946.21,2946.22,2945.06,2946.08,385206.0
1765957920,2946.09,2947.0,2945.68,2946.18,236296.0
1765957980,2946.22,2946.4,2945.45,2945.49,520082.0
1765958040,2945.49,2946.41,2945.43,2945.6,643148.0
1765958100,2945.6,2946.75,2945.13,2946.59,454878.0
1765958160,2946.59,2946.6,2946.16,2946.56,200820.0
1765958220,2946.56,2946.56,2945.76,2946.09,182628.0
1765958280,2946.09,2947.47,2946.09,2946.54,384718.0
1765958340,2946.54,2946.7,2946.42,2946.59,318926.0
1765958400,2946.59,2946.59,2944.17,2944.17,664806.0
1765958460,2944.32,2944.8,2943.66,2944.43,696802.0
1765958520,2944.43,2945.06,2942.97,2944.76,550994.0
1765958580,2944.77,2944.77,2941.69,2941.7,725088.0
1765958640,2941.7,2942.34,2940.74,2942.34,682298.0
1765958700,2942.34,2943.3,2941.93,2942.32,323036.0
1765958760,2942.16,2942.55,2942.0,2942.54,245302.0
1765958820,2942.54,2942.55,2941.21,2941.73,421578.0
1765958880,2941.99,2942.38,2940.56,2941.36,1196194.0
1765958940,2941.37,2941.37,2939.58,2940.43,1070048.0
1765959000,2940.42,2941.42,2939.74,2941.42,761292.0
1765959060,2941.68,2943.13,2941.67,2942.72,503850.0
1765959120,2942.72,2942.88,2941.82,2941.82,284762.0
1765959180,2941.82,2941.92,2941.4,2941.82,210164.0
1765959240,2941.82,2942.85,2941.43,2941.75,547106.0
1765959300,2941.76,2942.72,2941.2,2942.72,450596.0
1765959360,2942.73,2942.73,2939.91,2939.91,266354.0
1765959420,2939.47,2941.01,2939.2,2940.08,642958.0
1765959480,2940.07,2942.72,2940.07,2941.46,1236394.0
1765959540,2941.45,2941.46,2940.0,2940.9,793912.0
1765959600,2940.89,2940.9,2935.3,2936.69,1675282.0
1765959660,2936.66,2937.0,2934.4,2936.48,1619790.0
1765959720,2936.49,2936.49,2934.75,2935.5,613736.0
1765959780,2935.5,2936.56,2935.0,2935.34,754002.0
1765959840,2935.25,2936.22,2935.25,2936.08,397614.0
1765959900,2936.08,2936.08,2932.07,2933.27,1443058.0
1765959960,2933.27,2933.44,2932.0,2932.13,986190.0
1765960020,2932.13,2932.99,2931.41,2932.52,496174.0
1765960080,2932.41,2932.42,2926.42,2929.6,4002720.0
1765960140,2929.6,2931.88,2928.34,2928.34,1977604.0
1765960200,2928.35,2930.69,2928.35,2930.36,902494.0
1765960260,2930.37,2931.13,2929.67,2929.68,974842.0
1765960320,2929.52,2930.36,2924.26,2925.01,1841772.0
1765960380,2924.85,2927.4,2924.39,2926.58,2091338.0
1765960440,2926.58,2927.75,2925.79,2927.35,827498.0
1765960500,2927.35,2927.55,2925.87,2926.86,773918.0
1765960560,2926.86,2926.92,2922.87,2924.37,2218746.0
1765960620,2924.36,2924.4,2921.54,2921.99,1796200.0
1765960680,2922.0,2925.48,2921.99,2925.41,791672.0
1765960740,2925.5,2925.87,2922.9,2923.83,815118.0
1765960800,2923.59,2926.12,2923.41,2924.21,1085600.0
1765960860,2924.34,2924.88,2924.0,2924.54,664856.0
1765960920,2924.53,2925.16,2924.0,2924.0,514606.0
1765960980,2923.81,2924.72,2923.71,2923.86,693374.0
1765961040,2923.86,2925.71,2923.85,2925.7,497504.0
1765961100,2925.71,2925.71,2922.17,2923.3,1199306.0
1765961160,2923.3,2923.94,2921.29,2923.35,1148206.0
1765961220,2923.35,2924.8,2923.32,2923.94,707848.0
1765961280,2923.94,2926.92,2923.94,2926.91,1187346.0
1765961340,2926.76,2926.76,2923.07,2923.07,1333484.0
1765961400,2923.14,2927.74,2923.12,2924.69,3818874.0
1765961460,2924.65,2924.91,2923.15,2923.2,1781118.0
1765961520,2923.48,2924.08,2923.15,2923.38,1236504.0
1765961580,2923.39,2924.83,2923.38,2924.56,330504.0
1765961640,2924.41,2924.88,2922.57,2924.7,1181614.0
1765961700,2924.7,2925.02,2921.66,2922.0,1769240.0
1765961760,2922.0,2923.2,2921.49,2922.27,397790.0
1765961820,2922.28,2923.36,2922.11,2922.66,502338.0
1765961880,2922.65,2924.44,2922.65,2923.65,217208.0
1765961940,2923.64,2924.58,2923.64,2924.43,586042.0
1765962000,2924.44,2925.29,2924.22,2924.48,519154.0
1765962060,2924.48,2924.9,2924.33,2924.53,725126.0
1765962120,2924.53,2926.5,2924.3,2924.31,778892.0
1765962180,2924.3,2925.45,2923.36,2923.51,606258.0
1765962240,2923.55,2923.56,2921.56,2922.05,674876.0
1765962300,2922.21,2924.59,2921.3,2923.97,1170536.0
1765962360,2923.97,2923.97,2921.7,2921.7,287752.0
1765962420,2921.7,2921.71,2918.34,2919.78,2270352.0
1765962480,2919.78,2925.89,2919.78,2925.57,1559178.0
1765962540,2925.58,2926.83,2924.65,2926.34,923116.0
1765962600,2926.34,2926.34,2922.93,2923.8,642484.0
1765962660,2923.79,2927.19,2923.79,2927.19,639780.0
1765962720,2927.19,2927.2,2923.81,2923.87,636208.0
1765962780,2923.86,2926.21,2923.86,2925.91,376928.0
1765962840,2925.91,2926.72,2925.68,2926.4,278742.0
1765962900,2926.4,2929.38,2926.39,2929.38,858822.0
1765962960,2929.38,2930.28,2928.57,2929.99,1398784.0
1765963020,2929.99,2931.0,2928.3,2930.77,1222090.0
1765963080,2930.78,2931.94,2929.45,2930.84,656986.0
1765963140,2930.84,2930.87,2929.69,2930.69,563006.0
1765963200,2930.69,2930.7,2929.05,2929.5,445688.0
1765963260,2929.51,2929.51,2928.0,2928.0,673112.0
1765963320,2928.0,2928.01,2925.83,2926.0,489692.0
1765963380,2926.0,2926.01,2922.78,2923.71,833530.0
1765963440,2923.7,2925.92,2923.09,2925.92,974356.0
1765963500,2925.91,2927.18,2925.22,2925.22,335148.0
1765963560,2925.23,2925.51,2922.66,2922.87,511446.0
1765963620,2923.19,2923.2,2917.0,2919.38,3438568.0
1765963680,2919.29,2921.33,2918.95,2921.08,1038970.0
1765963740,2920.98,2921.39,2920.0,2920.85,893214.0
1765963800,2920.7,2922.34,2919.88,2920.07,1401016.0
1765963860,2920.07,2921.0,2919.22,2919.29,683386.0
1765963920,2919.29,2919.93,2918.74,2919.46,1421448.0
1765963980,2919.45,2919.9,2919.05,2919.68,1394818.0
1765964040,2919.69,2924.08,2919.68,2923.36,1379774.0
1765964100,2923.37,2924.06,2922.88,2923.34,1165408.0
1765964160,2923.34,2924.8,2922.76,2923.52,1979550.0
1765964220,2923.52,2923.52,2920.11,2920.12,1701510.0
1765964280,2920.12,2923.2,2920.11,2922.47,386120.0
1765964340,2922.48,2924.5,2922.26,2924.5,273048.0
1765964400,2924.76,2924.99,2923.51,2923.84,440180.0
1765964460,2923.84,2924.12,2922.77,2923.24,203434.0
1765964520,2923.23,2925.67,2923.23,2924.74,627588.0
1765964580,2924.75,2925.71,2924.43,2925.71,512586.0
1765964640,2925.71,2927.18,2925.71,2926.72,767032.0
1765964700,2926.73,2926.73,2925.56,2925.71,329186.0
1765964760,2925.7,2926.12,2925.67,2925.91,143140.0
1765964820,2926.08,2926.8,2925.5,2926.79,316124.0
1765964880,2926.8,2926.8,2925.5,2925.69,169768.0
1765964940,2925.68,2926.68,2925.68,2926.68,367426.0
1765965000,2926.67,2926.67,2925.25,2925.81,203354.0
1765965060,2925.85,2926.0,2925.49,2925.49,221380.0
1765965120,2925.5,2925.99,2925.4,2925.41,449142.0
1765965180,2925.4,2925.53,2924.49,2924.85,453616.0
1765965240,2924.6,2925.06,2924.05,2924.67,257742.0
1765965300,2924.67,2925.06,2924.6,2924.6,134664.0
1765965360,2924.61,2924.83,2924.0,2924.26,473642.0
1765965420,2924.26,2924.64,2924.0,2924.01,715756.0
1765965480,2924.01,2924.01,2922.21,2922.21,435624.0
1765965540,2922.16,2922.3,2922.11,2922.15,432008.0
1765965600,2922.16,2922.16,2919.94,2920.4,1414686.0
1765965660,2920.4,2920.45,2906.67,2908.12,12557876.0
1765965720,2908.59,2914.2,2908.59,2914.12,4044934.0
1765965780,2914.0,2916.05,2912.65,2916.05,1795666.0
1765965840,2916.04,2916.26,2915.0,2915.99,638698.0
1765965900,2915.99,2916.81,2915.32,2916.8,900156.0
1765965960,2916.81,2916.83,2912.81,2912.84,1907760.0
1765966020,2912.83,2914.99,2912.59,2913.62,1321712.0
1765966080,2913.62,2916.68,2913.62,2916.61,696690.0
1765966140,2916.62,2916.69,2916.08,2916.56,344000.0
1765966200,2916.76,2920.74,2915.67,2920.61,3985682.0
1765966260,2920.47,2921.78,2920.01,2921.78,2847268.0
1765966320,2921.78,2923.94,2920.71,2923.94,962194.0
1765966380,2923.93,2926.56,2923.93,2925.08,2040624.0
1765966440,2925.09,2927.22,2924.1,2924.1,1209224.0
1765966500,2923.8,2923.8,2920.4,2921.41,936348.0
1765966560,2921.36,2922.59,2920.75,2922.41,339888.0
1765966620,2922.45,2922.45,2920.0,2920.44,454626.0
1765966680,2920.44,2921.41,2920.0,2921.41,228950.0
1765966740,2921.41,2921.6,2920.78,2920.83,321296.0
1765966800,2920.79,2921.95,2919.04,2919.06,523020.0
1765966860,2919.06,2921.42,2918.76,2921.41,841750.0
1765966920,2921.41,2922.13,2919.76,2922.13,330022.0
1765966980,2922.13,2924.83,2922.12,2924.54,974128.0
1765967040,2924.41,2924.41,2923.14,2923.59,388566.0
1765967100,2923.6,2923.6,2922.0,2922.76,687650.0
1765967160,2922.76,2924.8,2922.0,2924.69,341072.0
1765967220,2924.69,2924.8,2921.02,2921.15,513752.0
1765967280,2921.16,2921.91,2920.44,2920.46,506066.0
1765967340,2920.45,2920.69,2918.45,2918.46,569758.0
1765967400,2918.44,2919.61,2917.39,2918.87,761952.0
1765967460,2918.84,2918.84,2913.26,2913.43,2716608.0
1765967520,2913.44,2921.6,2913.44,2921.6,1987896.0
1765967580,2921.6,2922.68,2919.57,2920.92,916594.0
1765967640,2920.93,2923.16,2920.18,2921.98,516468.0
1765967700,2921.99,2924.51,2921.33,2923.16,612438.0
1765967760,2923.16,2923.99,2921.63,2923.62,749002.0
1765967820,2923.62,2923.62,2920.98,2921.52,223704.0
1765967880,2921.52,2921.91,2921.0,2921.01,148504.0
1765967940,2921.0,2922.33,2920.0,2922.33,992862.0
1765968000,2922.69,2923.4,2922.31,2922.31,888286.0
1765968060,2922.31,2923.4,2921.49,2921.81,1442720.0
1765968120,2921.82,2922.54,2921.81,2922.5,396690.0
1765968180,2922.51,2923.49,2921.37,2923.37,328760.0
1765968240,2923.38,2923.61,2922.39,2922.72,390128.0
1765968300,2922.72,2924.26,2922.08,2922.08,287846.0
1765968360,2922.08,2925.0,2922.0,2925.0,576964.0
1765968420,2924.99,2924.99,2922.09,2922.1,958708.0
1765968480,2922.1,2923.62,2922.1,2922.41,1093616.0
1765968540,2922.41,2922.41,2919.96,2920.73,704400.0
1765968600,2920.74,2920.74,2918.62,2918.62,583100.0
1765968660,2918.62,2919.72,2918.62,2919.58,367994.0
1765968720,2919.58,2919.58,2918.63,2918.72,432886.0
1765968780,2918.72,2919.42,2918.62,2918.78,448048.0
1765968840,2918.79,2918.79,2915.89,2916.0,1076910.0
1765968900,2915.99,2916.35,2914.67,2915.78,1546150.0
1765968960,2915.78,2917.51,2915.78,2917.5,995714.0
1765969020,2917.5,2917.98,2916.8,2917.97,568190.0
1765969080,2917.97,2919.28,2917.65,2919.17,540532.0
1765969140,2919.16,2919.61,2919.0,2919.01,451468.0
1765969200,2919.0,2919.29,2918.04,2919.29,723492.0
1765969260,2919.29,2920.9,2918.73,2920.36,895138.0
1765969320,2920.36,2920.36,2917.54,2917.78,549076.0
1765969380,2917.78,2917.84,2916.27,2917.19,351270.0
1765969440,2917.18,2918.52,2916.92,2918.52,200214.0
1765969500,2918.65,2920.44,2917.93,2920.05,368266.0
1765969560,2920.04,2921.34,2920.04,2921.34,341838.0
1765969620,2921.65,2921.65,2919.79,2921.09,521590.0
1765969680,2921.09,2921.99,2921.09,2921.65,356814.0
1765969740,2921.65,2923.52,2921.65,2923.51,588816.0
1765969800,2923.52,2923.96,2922.3,2922.62,519470.0
1765969860,2922.62,2924.84,2922.61,2924.83,818120.0
1765969920,2924.84,2925.28,2924.52,2925.24,613334.0
1765969980,2925.24,2928.94,2925.23,2928.73,1768224.0
1765970040,2928.74,2929.0,2926.54,2926.54,1352072.0
1765970100,2926.54,2928.37,2926.54,2927.51,774432.0
1765970160,2927.5,2928.54,2926.74,2927.27,537930.0
1765970220,2927.27,2928.33,2925.91,2927.76,687106.0
1765970280,2927.75,2928.56,2927.07,2928.25,653018.0
1765970340,2928.38,2928.39,2924.8,2925.3,477298.0
1765970400,2925.3,2926.41,2925.3,2926.32,300418.0
1765970460,2926.32,2927.68,2926.32,2927.43,524028.0
1765970520,2927.6,2928.6,2926.35,2927.03,802876.0
1765970580,2927.03,2927.75,2926.35,2927.74,424862.0
1765970640,2927.75,2927.75,2926.0,2926.32,612692.0
1765970700,2926.62,2926.91,2926.33,2926.53,393262.0
1765970760,2926.54,2926.96,2926.33,2926.48,296662.0
1765970820,2926.48,2926.91,2926.34,2926.6,575684.0
1765970880,2926.6,2927.84,2926.6,2926.95,335780.0
1765970940,2926.96,2926.96,2926.47,2926.92,285816.0
1765971000,2926.91,2927.15,2925.66,2926.81,862542.0
1765971060,2926.81,2927.61,2926.18,2926.44,446104.0
1765971120,2926.44,2927.77,2926.43,2927.77,223942.0
1765971180,2928.32,2928.32,2926.31,2926.6,226532.0
1765971240,2926.61,2928.04,2926.6,2927.59,203592.0
1765971300,2927.59,2928.39,2926.99,2928.15,262392.0
1765971360,2928.1,2928.75,2927.12,2928.75,485920.0
1765971420,2928.75,2928.86,2928.01,2928.59,286660.0
1765971480,2928.61,2930.69,2928.45,2928.7,1881376.0
1765971540,2928.7,2932.35,2928.7,2931.39,1418386.0
1765971600,2931.39,2932.96,2931.31,2932.96,1612764.0
1765971660,2932.95,2932.95,2930.62,2930.66,381940.0
1765971720,2930.66,2930.92,2930.65,2930.92,761086.0
1765971780,2930.91,2930.92,2929.34,2929.35,304604.0
1765971840,2929.35,2929.95,2929.35,2929.95,208938.0
1765971900,2929.95,2929.95,2929.0,2929.01,470054.0
1765971960,2929.0,2929.0,2926.77,2926.89,776740.0
1765972020,2926.9,2927.1,2926.37,2926.99,547940.0
1765972080,2926.99,2927.19,2925.5,2925.5,260168.0
1765972140,2925.0,2926.09,2924.9,2926.09,1247312.0
1765972200,2926.08,2927.41,2925.55,2927.41,508862.0
1765972260,2927.56,2931.31,2927.47,2931.31,808790.0
1765972320,2931.31,2932.87,2930.13,2930.54,1371888.0
1765972380,2930.54,2930.54,2926.09,2926.71,480092.0
1765972440,2927.08,2928.53,2926.23,2926.9,565856.0
1765972500,2926.91,2929.0,2926.91,2928.79,577564.0
1765972560,2928.57,2928.68,2927.39,2927.95,323246.0
1765972620,2927.95,2928.02,2925.07,2925.4,513138.0
1765972680,2925.4,2927.1,2925.4,2927.08,180920.0
1765972740,2927.08,2927.37,2926.82,2927.36,105958.0
1765972800,2927.37,2929.98,2926.99,2929.98,370974.0
1765972860,2929.97,2930.0,2928.91,2929.11,1115122.0
1765972920,2929.11,2929.76,2927.85,2929.76,550866.0
1765972980,2929.76,2930.88,2928.98,2930.11,471540.0
1765973040,2930.11,2933.81,2928.93,2933.81,974730.0
1765973100,2933.15,2933.38,2930.59,2930.59,795758.0
1765973160,2930.47,2934.46,2930.25,2933.77,1507722.0
1765973220,2933.71,2933.71,2931.51,2932.35,706640.0
1765973280,2932.36,2934.0,2932.36,2932.85,512064.0
1765973340,2932.84,2933.88,2931.36,2931.56,652402.0
1765973400,2931.48,2931.48,2929.49,2930.71,575922.0
1765973460,2930.35,2930.82,2930.12,2930.53,204848.0
1765973520,2930.34,2932.74,2930.34,2932.73,266686.0
1765973580,2932.73,2933.73,2932.41,2932.64,434920.0
1765973640,2932.64,2933.77,2932.35,2932.49,603228.0
1765973700,2932.49,2932.78,2930.73,2930.73,454094.0
1765973760,2930.64,2931.47,2930.63,2930.63,306392.0
1765973820,2930.63,2930.82,2928.85,2930.82,518068.0
1765973880,2930.82,2931.12,2928.5,2928.5,949280.0
1765973940,2928.5,2930.16,2928.5,2930.15,353160.0
1765974000,2930.16,2930.49,2929.29,2929.29,174390.0
1765974060,2929.29,2929.95,2928.68,2928.68,627842.0
1765974120,2928.64,2929.14,2923.31,2923.32,3306850.0
1765974180,2923.19,2923.68,2922.35,2923.68,1292360.0
1765974240,2923.67,2927.22,2923.67,2926.58,866744.0
1765974300,2926.58,2926.97,2925.68,2926.73,406990.0
1765974360,2926.73,2926.92,2926.1,2926.61,434908.0
1765974420,2926.61,2926.61,2925.0,2925.0,545148.0
1765974480,2925.01,2925.27,2922.53,2922.74,1257812.0
1765974540,2922.75,2924.63,2922.75,2924.62,302600.0
1765974600,2924.62,2925.13,2921.39,2925.12,2166810.0
1765974660,2924.93,2926.92,2924.78,2926.82,300332.0
1765974720,2926.82,2927.41,2925.61,2927.09,476534.0
1765974780,2927.1,2932.0,2926.51,2929.38,2606004.0
1765974840,2929.38,2929.38,2928.0,2928.96,535148.0
1765974900,2928.97,2930.47,2928.6,2929.69,451302.0
1765974960,2929.81,2930.35,2929.0,2930.22,303538.0
1765975020,2929.46,2929.47,2928.26,2928.71,537370.0
1765975080,2928.42,2928.43,2927.05,2927.14,252232.0
1765975140,2927.14,2927.99,2926.95,2927.34,203566.0
1765975200,2927.35,2928.0,2927.34,2928.0,119626.0
1765975260,2928.0,2928.0,2926.86,2927.34,184208.0
1765975320,2927.34,2927.34,2925.6,2926.76,695730.0
1765975380,2926.75,2926.76,2922.79,2922.87,1413036.0
1765975440,2922.87,2923.11,2919.05,2919.59,3930614.0
1765975500,2919.59,2920.85,2918.11,2918.3,1323840.0
1765975560,2918.29,2922.61,2918.12,2922.6,2576946.0
1765975620,2922.61,2923.24,2921.8,2923.24,570678.0
1765975680,2923.24,2923.6,2922.93,2923.58,351654.0
1765975740,2923.58,2924.0,2923.08,2923.49,397576.0
1765975800,2923.48,2926.41,2923.48,2926.01,828314.0
1765975860,2926.01,2928.0,2925.0,2925.01,552964.0
1765975920,2924.37,2927.15,2924.37,2926.15,585068.0
1765975980,2926.15,2926.16,2923.27,2925.71,613818.0
1765976040,2925.71,2926.45,2924.57,2924.58,291330.0
1765976100,2924.57,2924.58,2923.7,2923.89,185606.0
1765976160,2923.88,2924.58,2923.88,2924.57,194164.0
1765976220,2924.32,2924.32,2923.3,2923.3,753782.0
1765976280,2923.31,2924.29,2923.3,2924.29,103174.0
1765976340,2924.29,2925.15,2924.06,2924.06,197068.0
1765976400,2924.07,2927.77,2924.07,2927.44,1131952.0
1765976460,2927.43,2927.43,2923.94,2924.58,667660.0
1765976520,2924.28,2924.28,2923.5,2923.69,147724.0
1765976580,2923.68,2924.31,2923.07,2923.08,311682.0
1765976640,2923.08,2930.28,2923.07,2929.97,2576888.0
1765976700,2929.83,2931.67,2929.14,2931.67,1876506.0
1765976760,2931.66,2931.96,2929.89,2931.79,751722.0
1765976820,2931.79,2934.0,2929.13,2929.62,2779044.0
1765976880,2929.94,2930.0,2925.52,2926.08,1301080.0
1765976940,2926.0,2927.13,2925.42,2925.62,1331720.0
1765977000,2925.62,2927.37,2925.62,2926.42,247530.0
1765977060,2926.41,2927.77,2926.41,2927.22,183700.0
1765977120,2927.22,2928.6,2927.03,2928.31,323932.0
1765977180,2928.3,2928.78,2928.02,2928.7,474940.0
1765977240,2928.19,2928.73,2921.11,2921.12,2062410.0
1765977300,2921.4,2923.84,2920.0,2920.97,1214286.0
1765977360,2920.97,2921.76,2919.72,2919.72,720724.0
1765977420,2919.22,2922.0,2918.34,2918.51,1152006.0
1765977480,2918.35,2919.93,2918.09,2919.19,1380378.0
1765977540,2919.01,2922.0,2917.09,2917.5,1513840.0
1765977600,2917.51,2921.09,2917.51,2921.09,1550916.0
1765977660,2920.97,2922.48,2920.7,2922.01,693282.0
1765977720,2922.01,2922.6,2920.0,2920.56,660270.0
1765977780,2920.56,2921.65,2920.53,2921.58,210296.0
1765977840,2921.67,2922.59,2921.26,2921.26,460096.0
1765977900,2921.25,2926.29,2921.0,2925.0,2024958.0
1765977960,2924.99,2925.0,2922.96,2923.02,279524.0
1765978020,2923.02,2923.8,2921.59,2921.59,272508.0
1765978080,2920.87,2926.49,2920.52,2925.0,633122.0
1765978140,2925.0,2925.5,2924.26,2925.5,190660.0
1765978200,2925.5,2925.51,2923.33,2924.96,417312.0
1765978260,2924.96,2927.34,2924.95,2926.6,593278.0
1765978320,2926.6,2927.93,2925.6,2925.6,586786.0
1765978380,2925.6,2926.61,2924.84,2926.24,276372.0
1765978440,2926.76,2927.81,2925.74,2927.81,654538.0
1765978500,2927.8,2929.27,2927.8,2928.76,1134384.0
1765978560,2928.77,2928.77,2925.93,2926.91,635114.0
1765978620,2926.92,2928.25,2925.23,2928.25,472380.0
1765978680,2928.25,2928.25,2926.93,2926.94,505844.0
1765978740,2926.94,2927.61,2926.48,2926.67,491646.0
1765978800,2926.67,2927.31,2925.75,2925.76,432262.0
1765978860,2926.55,2927.6,2925.51,2927.21,231716.0
1765978920,2927.2,2927.95,2926.92,2927.08,263908.0
1765978980,2927.31,2928.28,2927.31,2927.9,115626.0
1765979040,2927.91,2932.97,2927.9,2932.15,1185464.0
1765979100,2931.1,2939.76,2931.1,2939.0,7538258.0
1765979160,2938.99,2939.72,2936.77,2937.11,2705468.0
1765979220,2937.1,2945.09,2937.1,2944.55,6474604.0
1765979280,2943.79,2947.61,2943.51,2947.38,3509586.0
1765979340,2946.64,2953.29,2938.96,2939.1,11352808.0
1765979400,2939.12,2941.29,2935.18,2936.11,3409110.0
1765979460,2936.01,2937.2,2933.83,2935.84,2916956.0
1765979520,2935.84,2937.11,2933.34,2937.11,2465486.0
1765979580,2937.1,2937.19,2934.96,2936.29,781316.0
1765979640,2936.68,2938.23,2936.3,2937.58,1078878.0
1765979700,2937.57,2939.43,2936.63,2939.27,846916.0
1765979760,2939.26,2942.25,2938.71,2941.95,2819664.0
1765979820,2941.95,2943.72,2941.18,2943.24,1418088.0
1765979880,2943.24,2950.5,2942.82,2949.83,2986966.0
1765979940,2948.79,2948.79,2943.02,2943.22,2211426.0
1765980000,2943.23,2948.14,2943.22,2945.32,2038184.0
1765980060,2945.46,2945.99,2941.69,2942.45,1400502.0
1765980120,2942.44,2948.12,2942.41,2946.6,1303424.0
1765980180,2946.09,2949.47,2944.47,2945.71,2301224.0
1765980240,2945.81,2947.56,2942.49,2942.6,1322980.0
1765980300,2942.61,2943.56,2940.0,2940.56,2604218.0
1765980360,2940.56,2942.55,2940.18,2942.21,1139096.0
1765980420,2942.21,2942.27,2938.11,2939.92,1599556.0
1765980480,2940.94,2943.09,2940.87,2942.72,907332.0
1765980540,2942.37,2944.25,2941.01,2944.24,676004.0
1765980600,2944.24,2945.94,2943.43,2944.43,1036154.0
1765980660,2944.43,2944.7,2940.48,2940.82,1053272.0
1765980720,2940.83,2941.56,2939.47,2939.47,400558.0
1765980780,2938.37,2942.32,2938.0,2942.0,938456.0
1765980840,2941.75,2941.75,2939.32,2940.07,557798.0
1765980900,2940.07,2942.5,2940.07,2941.73,686958.0
1765980960,2941.73,2945.54,2941.72,2945.54,907100.0
1765981020,2945.13,2945.66,2943.56,2945.49,585812.0
1765981080,2945.49,2948.13,2943.8,2945.08,2648632.0
1765981140,2945.09,2947.0,2944.29,2946.03,822370.0
1765981200,2946.45,2949.12,2945.02,2946.1,1440660.0
1765981260,2946.63,2946.84,2943.2,2944.99,825210.0
1765981320,2945.0,2946.42,2943.89,2944.76,344196.0
1765981380,2944.41,2945.42,2943.44,2945.41,323862.0
1765981440,2945.42,2945.42,2942.07,2943.75,821202.0
1765981500,2943.29,2944.23,2941.33,2941.34,1023818.0
1765981560,2941.06,2945.3,2941.06,2944.17,414212.0
1765981620,2944.17,2945.1,2942.3,2943.25,397248.0
1765981680,2943.21,2943.21,2939.2,2941.19,1285116.0
1765981740,2941.18,2941.19,2940.05,2940.59,405370.0
1765981800,2940.09,2944.8,2938.34,2944.06,3494106.0
1765981860,2944.09,2948.88,2942.51,2943.39,2351352.0
1765981920,2942.18,2946.67,2941.3,2942.21,2018790.0
1765981980,2942.21,2944.22,2938.7,2940.2,2706248.0
1765982040,2939.78,2940.2,2932.0,2933.2,4384672.0
1765982100,2933.18,2938.71,2932.61,2933.77,2480860.0
1765982160,2932.61,2934.11,2922.86,2927.72,10045418.0
1765982220,2927.36,2931.38,2925.0,2926.33,3514622.0
1765982280,2926.91,2930.0,2925.65,2926.89,2440396.0
1765982340,2926.96,2927.1,2923.0,2924.31,2497486.0
1765982400,2923.14,2932.02,2922.43,2930.29,3086240.0
1765982460,2931.37,2933.07,2925.0,2925.01,1430786.0
1765982520,2925.17,2926.61,2924.0,2925.84,1898058.0
1765982580,2925.85,2926.92,2921.99,2922.36,2071450.0
1765982640,2923.39,2926.77,2921.8,2926.5,1617474.0
1765982700,2925.86,2930.37,2908.51,2910.49,13740910.0
1765982760,2910.49,2912.48,2887.45,2896.41,30434412.0
1765982820,2894.98,2896.88,2883.06,2893.51,19196706.0
1765982880,2893.03,2898.6,2890.97,2896.83,8355922.0
1765982940,2897.48,2904.23,2892.44,2904.23,8274934.0
1765983000,2905.48,2918.0,2905.46,2916.56,14159306.0
1765983060,2916.58,2925.98,2915.75,2921.38,11782264.0
1765983120,2920.49,2954.98,2919.33,2954.52,19877378.0
1765983180,2954.28,2959.99,2938.1,2951.05,29132930.0
1765983240,2952.44,2965.55,2949.71,2963.21,18671198.0
1765983300,2962.41,2970.21,2957.44,2970.0,27032834.0
1765983360,2970.95,2979.22,2966.78,2973.74,23489820.0
1765983420,2974.15,2978.0,2971.13,2975.93,11276194.0
1765983480,2975.93,2979.93,2973.11,2978.92,10513862.0
1765983540,2977.76,2994.88,2977.67,2993.93,29392888.0
1765983600,2993.05,3002.59,2983.01,2986.59,30712250.0
1765983660,2986.93,2992.21,2973.56,2980.4,18510412.0
1765983720,2980.63,2986.86,2974.15,2986.85,10467810.0
1765983780,2987.72,2999.45,2986.9,2997.16,12551564.0
1765983840,2996.71,3001.05,2993.78,2995.7,10101562.0
1765983900,2995.45,3008.16,2988.84,3007.44,12658848.0
1765983960,3007.94,3023.86,3007.52,3022.66,27690986.0
1765984020,3022.66,3028.71,3016.04,3021.25,19967168.0
1765984080,3021.74,3024.9,3013.42,3013.63,13307716.0
1765984140,3012.71,3014.97,3007.82,3009.35,12391984.0
1765984200,3008.9,3021.96,3004.86,3021.52,9586952.0
1765984260,3022.98,3023.55,3010.78,3011.15,8792562.0
1765984320,3011.82,3014.33,3006.88,3009.01,4467646.0
1765984380,3008.84,3016.63,3008.44,3016.38,3469560.0
1765984440,3016.38,3022.85,3016.2,3019.27,5500318.0
1765984500,3019.14,3026.07,3018.28,3023.65,7423270.0
1765984560,3023.55,3023.71,3013.78,3016.34,7619512.0
1765984620,3017.41,3025.3,3015.14,3023.61,5209884.0
1765984680,3023.16,3025.91,3014.01,3014.01,6495896.0
1765984740,3014.0,3014.59,3009.01,3011.77,5993952.0
1765984800,3011.81,3019.56,3010.03,3017.96,4155238.0
1765984860,3017.51,3017.51,3011.39,3012.55,3102078.0
1765984920,3011.82,3016.67,3008.0,3016.53,5833952.0
1765984980,3016.45,3020.0,3014.1,3014.95,5366920.0
1765985040,3014.48,3017.58,3010.0,3010.0,4270774.0
1765985100,3010.0,3013.15,3005.02,3006.78,4688570.0
1765985160,3006.87,3011.31,3003.56,3008.85,4553908.0
1765985220,3008.85,3008.85,3003.92,3006.69,3669380.0
1765985280,3006.7,3011.31,3003.1,3011.31,5094092.0
1765985340,3011.31,3015.33,3009.35,3012.52,4321860.0
1765985400,3011.95,3013.84,3010.24,3012.31,4173664.0
1765985460,3012.32,3012.99,3007.62,3009.33,4091482.0
1765985520,3009.33,3009.4,3004.36,3007.77,2541774.0
1765985580,3007.76,3016.8,3007.52,3016.09,5831156.0
1765985640,3016.69,3017.01,3007.0,3007.0,3901180.0
1765985700,3007.01,3007.01,2983.48,2985.55,16834730.0
1765985760,2985.45,2987.66,2976.3,2987.66,19197904.0
1765985820,2987.48,2994.98,2986.71,2989.4,7919298.0
1765985880,2989.59,2989.59,2979.1,2979.99,6325866.0
1765985940,2980.16,2980.16,2972.49,2975.69,9790718.0
1765986000,2975.46,2982.14,2974.5,2980.4,5831398.0
1765986060,2980.44,2981.99,2974.51,2976.98,3629730.0
1765986120,2977.28,2977.28,2958.0,2958.45,19152502.0
1765986180,2957.86,2960.09,2952.69,2954.97,15462762.0
1765986240,2955.29,2955.29,2943.67,2951.5,18988402.0
1765986300,2951.32,2953.23,2935.59,2947.22,22574060.0
1765986360,2947.63,2950.35,2936.76,2937.96,10811000.0
1765986420,2937.03,2941.99,2927.73,2935.05,12743858.0
1765986480,2935.81,2946.11,2933.67,2943.41,9285248.0
1765986540,2943.61,2946.6,2935.38,2939.03,7411474.0
1765986600,2938.19,2941.41,2914.5,2920.05,18762152.0
1765986660,2919.86,2922.78,2912.07,2916.64,10629662.0
1765986720,2915.71,2917.11,2900.99,2905.27,17491152.0
1765986780,2905.89,2908.5,2901.53,2907.3,10396622.0
1765986840,2907.02,2913.16,2903.88,2904.98,7618314.0
1765986900,2905.46,2913.42,2892.87,2908.77,18122094.0
1765986960,2908.77,2917.44,2906.0,2906.0,7957200.0
1765987020,2906.0,2913.98,2906.0,2908.15,5730754.0
1765987080,2907.46,2908.29,2895.95,2901.68,10479922.0
1765987140,2900.23,2906.0,2897.06,2903.4,8509992.0
1765987200,2902.82,2906.9,2899.4,2904.18,8597896.0
1765987260,2905.35,2914.12,2905.35,2910.08,9845194.0
1765987320,2909.57,2921.34,2907.22,2913.3,11065628.0
1765987380,2914.0,2924.21,2911.31,2922.99,7329112.0
1765987440,2922.42,2923.11,2917.46,2920.56,4452842.0
1765987500,2920.26,2921.36,2907.07,2907.13,5674630.0
1765987560,2907.57,2917.87,2907.41,2916.86,5823758.0
1765987620,2916.82,2917.99,2912.02,2916.56,3233464.0
1765987680,2916.57,2917.68,2907.71,2914.23,4070400.0
1765987740,2914.31,2915.28,2909.24,2912.23,1993026.0
1765987800,2912.75,2916.76,2910.03,2910.6,3384064.0
1765987860,2910.04,2912.61,2904.21,2904.58,3938166.0
1765987920,2904.45,2906.76,2897.95,2900.98,8410500.0
1765987980,2900.98,2900.98,2895.8,2898.24,6330258.0
1765988040,2897.67,2898.19,2878.01,2878.04,18574226.0
1765988100,2876.3,2877.05,2857.11,2876.79,42375636.0
1765988160,2876.85,2883.22,2869.48,2870.94,12848602.0
1765988220,2871.28,2878.15,2869.7,2870.8,6987364.0
1765988280,2870.79,2877.66,2862.56,2862.56,10442850.0
1765988340,2861.22,2866.99,2861.0,2863.35,8493238.0
1765988400,2862.28,2864.68,2848.57,2860.16,19969718.0
1765988460,2860.15,2860.15,2848.41,2849.02,10684212.0
1765988520,2849.13,2853.72,2845.14,2848.61,11140418.0
1765988580,2849.25,2857.73,2848.93,2855.98,8080328.0
1765988640,2856.19,2862.7,2846.05,2847.5,7822730.0
1765988700,2846.46,2851.7,2843.61,2848.96,10942450.0
1765988760,2848.24,2855.67,2845.25,2847.17,8087204.0
1765988820,2847.8,2854.65,2845.32,2853.57,7676092.0
1765988880,2853.39,2854.6,2846.56,2847.24,5807130.0
1765988940,2847.24,2849.19,2844.34,2848.02,6866846.0
1765989000,2847.08,2847.08,2837.06,2837.1,16673206.0
1765989060,2837.0,2842.07,2835.82,2839.51,8138874.0
1765989120,2839.74,2841.88,2834.37,2835.77,4702030.0
1765989180,2835.81,2848.82,2833.73,2848.82,5709686.0
1765989240,2847.82,2852.91,2843.31,2844.72,8092880.0
1765989300,2844.6,2845.55,2834.47,2840.16,4927826.0
1765989360,2839.64,2850.33,2838.48,2849.7,4029192.0
1765989420,2850.08,2858.97,2848.76,2850.12,7291008.0
1765989480,2850.4,2851.95,2843.93,2844.39,2622336.0
1765989540,2844.39,2844.59,2834.8,2839.54,5389034.0
1765989600,2839.88,2842.27,2835.78,2839.16,2576816.0
1765989660,2838.83,2839.38,2833.0,2834.36,5240072.0
1765989720,2834.38,2844.0,2833.0,2843.91,3745078.0
1765989780,2843.91,2847.23,2840.01,2841.13,4097466.0
1765989840,2842.06,2849.66,2840.01,2845.93,3827144.0
1765989900,2845.51,2851.38,2842.98,2848.78,3736596.0
1765989960,2848.25,2850.56,2843.84,2843.84,3745510.0
1765990020,2843.86,2847.99,2839.3,2840.5,3279128.0
1765990080,2841.21,2846.66,2840.91,2845.64,1707908.0
1765990140,2845.98,2850.83,2845.98,2849.85,3500012.0
1765990200,2849.44,2853.33,2842.01,2842.8,4694984.0
1765990260,2842.01,2845.61,2840.53,2845.14,3702874.0
1765990320,2845.15,2848.52,2843.57,2846.84,2564308.0
1765990380,2847.34,2856.79,2847.34,2855.36,3838062.0
1765990440,2855.85,2856.57,2853.75,2855.67,2723270.0
1765990500,2855.98,2857.29,2849.48,2850.72,5754898.0
1765990560,2850.72,2850.72,2847.88,2848.83,3626454.0
1765990620,2849.24,2854.71,2849.2,2851.67,1678228.0
1765990680,2851.79,2859.3,2851.79,2857.73,5259338.0
1765990740,2857.7,2863.35,2857.69,2862.76,4709448.0
1765990800,2862.52,2867.86,2858.7,2866.57,5850442.0
1765990860,2866.66,2869.65,2861.48,2863.31,5987766.0
1765990920,2863.32,2868.48,2858.76,2860.75,3771026.0
1765990980,2860.76,2861.4,2852.92,2854.6,3982244.0
1765991040,2854.6,2855.29,2843.0,2844.79,7161352.0
1765991100,2845.47,2849.57,2843.81,2845.61,5742882.0
1765991160,2846.09,2850.62,2845.61,2847.39,4054916.0
1765991220,2846.88,2851.73,2846.21,2849.14,2396160.0
1765991280,2848.89,2849.39,2842.83,2845.46,3436070.0
1765991340,2846.07,2847.26,2840.75,2846.66,2160810.0
1765991400,2846.54,2850.99,2845.53,2850.3,1966470.0
1765991460,2851.34,2853.0,2849.26,2853.0,2770618.0
1765991520,2853.0,2855.19,2850.73,2851.15,3156314.0
1765991580,2851.33,2858.75,2850.54,2852.7,1385330.0
1765991640,2852.36,2857.27,2852.36,2854.73,1295212.0
1765991700,2854.56,2857.88,2852.77,2857.45,1937268.0
1765991760,2857.44,2861.36,2854.05,2861.29,3108478.0
1765991820,2861.41,2864.87,2859.77,2859.8,2745904.0
1765991880,2859.8,2870.0,2859.61,2866.21,4592108.0
1765991940,2866.2,2868.93,2865.38,2868.34,2331826.0
1765992000,2868.19,2872.88,2867.63,2871.87,4727658.0
1765992060,2871.6,2877.24,2869.68,2874.45,8966494.0
1765992120,2874.46,2875.65,2871.39,2871.77,2286536.0
1765992180,2871.97,2872.33,2866.23,2869.45,2339716.0
1765992240,2870.77,2872.56,2868.0,2872.55,2152376.0
1765992300,2872.56,2874.76,2870.72,2873.92,2201186.0
1765992360,2873.44,2873.44,2869.0,2871.55,1974824.0
1765992420,2871.54,2874.0,2870.56,2873.99,1861916.0
1765992480,2873.99,2874.35,2865.64,2865.95,1839998.0
1765992540,2865.86,2866.95,2864.0,2864.27,2216108.0
1765992600,2864.27,2865.26,2860.87,2860.87,1691170.0
1765992660,2860.38,2868.5,2860.38,2866.92,1314976.0
1765992720,2866.91,2869.42,2864.1,2864.11,1249936.0
1765992780,2863.86,2866.88,2862.27,2864.99,1920016.0
1765992840,2865.42,2865.42,2859.01,2860.01,3034870.0
1765992900,2860.41,2862.74,2859.72,2861.4,1240276.0
1765992960,2861.95,2864.81,2861.95,2862.29,1199142.0
1765993020,2862.43,2863.81,2860.64,2863.74,856756.0
1765993080,2863.42,2863.43,2860.75,2860.93,849806.0
1765993140,2860.93,2861.82,2853.82,2853.82,1904332.0
1765993200,2853.34,2855.0,2851.77,2853.88,2066774.0
1765993260,2853.87,2856.75,2853.37,2854.32,1262386.0
1765993320,2853.84,2855.43,2852.0,2852.17,1126098.0
1765993380,2852.46,2853.91,2849.93,2850.26,2077364.0
1765993440,2850.26,2851.18,2846.54,2846.72,3270058.0
1765993500,2847.25,2848.69,2843.31,2843.31,3899738.0
1765993560,2843.12,2849.33,2841.62,2848.33,3813754.0
1765993620,2848.38,2850.33,2847.22,2847.4,2739860.0
1765993680,2847.32,2851.53,2846.33,2849.86,1303502.0
1765993740,2850.22,2854.3,2849.01,2851.84,1426338.0
1765993800,2851.33,2856.08,2851.33,2853.47,1475758.0
1765993860,2853.28,2854.65,2849.08,2851.83,943758.0
1765993920,2851.89,2854.71,2850.49,2850.49,889648.0
1765993980,2850.49,2853.77,2849.94,2851.39,1010052.0
1765994040,2851.39,2851.39,2845.49,2846.0,1320550.0
1765994100,2847.3,2851.21,2845.39,2850.91,1087644.0
1765994160,2850.79,2851.33,2846.91,2846.91,622898.0
1765994220,2846.75,2850.04,2845.53,2850.04,836930.0
1765994280,2849.74,2850.23,2848.01,2848.03,350432.0
1765994340,2847.65,2848.2,2845.34,2846.26,627562.0
1765994400,2846.76,2851.53,2846.76,2850.16,1467398.0
1765994460,2850.3,2852.19,2847.63,2852.18,947780.0
1765994520,2852.62,2852.62,2848.35,2849.32,1625844.0
1765994580,2849.32,2853.55,2848.1,2853.55,1829646.0
1765994640,2853.09,2859.13,2852.71,2854.26,2310944.0
1765994700,2854.0,2855.2,2852.67,2854.99,1148072.0
1765994760,2855.0,2859.73,2855.0,2856.52,1194892.0
1765994820,2856.51,2860.0,2856.01,2857.67,907426.0
1765994880,2857.68,2860.0,2854.48,2859.99,789852.0
1765994940,2860.81,2861.12,2855.73,2856.99,912952.0
1765995000,2856.99,2856.99,2853.86,2855.99,605990.0
1765995060,2855.9,2856.44,2850.2,2851.88,735268.0
1765995120,2851.63,2853.82,2850.83,2851.53,624428.0
1765995180,2851.68,2854.99,2851.49,2851.49,489922.0
1765995240,2850.74,2851.57,2849.12,2851.19,613588.0
1765995300,2851.19,2851.19,2846.63,2848.03,1003738.0
1765995360,2848.02,2849.77,2845.0,2845.0,1308024.0
1765995420,2845.01,2847.31,2845.0,2847.01,1597884.0
1765995480,2846.49,2849.74,2845.44,2848.59,1146790.0
1765995540,2848.65,2852.29,2848.45,2850.08,1019142.0
1765995600,2850.08,2853.56,2847.35,2852.52,732064.0
1765995660,2852.99,2856.98,2852.36,2856.13,806760.0
1765995720,2855.63,2857.55,2855.1,2856.47,522418.0
1765995780,2856.14,2857.29,2853.0,2856.22,890950.0
1765995840,2856.07,2858.37,2855.31,2856.44,1010800.0
1765995900,2856.22,2857.23,2854.74,2856.2,850090.0
1765995960,2856.05,2856.05,2851.65,2851.65,917874.0
1765996020,2851.49,2852.56,2847.19,2848.57,1906044.0
1765996080,2848.57,2848.75,2846.5,2847.31,714730.0
1765996140,2847.31,2849.29,2847.31,2848.56,561012.0
1765996200,2848.56,2851.99,2846.77,2850.39,623202.0
1765996260,2850.29,2851.11,2848.01,2848.25,741644.0
1765996320,2848.25,2848.5,2846.81,2847.36,1400128.0
1765996380,2847.35,2849.88,2847.0,2847.65,765116.0
1765996440,2847.91,2849.44,2847.39,2848.68,607046.0
1765996500,2847.57,2848.67,2845.5,2846.16,851700.0
1765996560,2846.16,2849.52,2845.98,2848.39,731638.0
1765996620,2848.38,2848.38,2845.01,2845.12,904702.0
1765996680,2845.0,2848.19,2845.0,2847.75,1086764.0
1765996740,2847.39,2848.73,2843.39,2843.42,996886.0
1765996800,2843.69,2843.69,2835.41,2836.01,6921736.0
1765996860,2836.23,2837.33,2829.01,2832.23,15639190.0
1765996920,2832.23,2832.96,2825.1,2828.97,8877272.0
1765996980,2828.81,2829.36,2817.45,2820.46,18517806.0
1765997040,2821.0,2828.03,2819.78,2824.03,9164034.0
1765997100,2824.43,2827.05,2822.03,2825.66,5377946.0
1765997160,2825.01,2825.51,2820.48,2821.54,4120912.0
1765997220,2821.27,2821.27,2814.6,2815.16,9043944.0
1765997280,2815.16,2820.16,2810.66,2817.35,12532304.0
1765997340,2817.02,2819.2,2815.4,2816.17,3540148.0
1765997400,2816.42,2817.38,2813.51,2813.84,1698926.0
1765997460,2813.67,2814.97,2806.13,2813.55,8029054.0
1765997520,2813.54,2821.41,2813.54,2816.07,6045660.0
1765997580,2816.27,2819.97,2815.45,2818.76,2641010.0
1765997640,2818.75,2819.79,2815.79,2815.83,3551370.0
1765997700,2815.52,2817.05,2807.97,2807.98,7645142.0
1765997760,2808.26,2813.73,2806.9,2813.35,2458642.0
1765997820,2813.03,2813.03,2805.0,2808.14,5425740.0
1765997880,2808.63,2813.27,2807.76,2809.62,2660682.0
1765997940,2809.61,2812.47,2807.54,2812.45,1244194.0
1765998000,2812.13,2813.87,2809.59,2810.72,3502000.0
1765998060,2810.71,2813.87,2807.68,2808.21,3147954.0
1765998120,2808.22,2809.14,2803.06,2803.06,5391570.0
1765998180,2803.06,2805.55,2802.26,2803.4,3890758.0
1765998240,2804.25,2805.99,2802.0,2802.69,2709602.0
1765998300,2802.97,2807.06,2802.68,2804.97,2792988.0
1765998360,2804.97,2808.0,2803.2,2803.21,2447986.0
1765998420,2803.01,2806.21,2798.82,2799.02,10325496.0
1765998480,2799.52,2800.61,2789.59,2794.48,14881944.0
1765998540,2794.37,2796.99,2792.38,2793.7,4690394.0
1765998600,2793.7,2793.98,2790.08,2792.18,3209836.0
1765998660,2792.42,2794.85,2789.72,2792.49,4176274.0
1765998720,2792.49,2797.44,2791.96,2791.96,2455996.0
1765998780,2792.15,2797.7,2792.15,2794.8,1466232.0
1765998840,2795.05,2802.87,2795.05,2797.92,2658496.0
1765998900,2797.75,2800.55,2796.97,2799.66,2474450.0
1765998960,2799.86,2804.69,2797.57,2799.09,3671502.0
1765999020,2799.48,2808.97,2799.0,2808.69,4035896.0
1765999080,2810.08,2816.05,2809.78,2813.05,5988142.0
1765999140,2812.81,2817.25,2810.12,2811.26,2478902.0
1765999200,2811.25,2811.78,2804.62,2804.77,2010658.0
1765999260,2805.1,2813.88,2804.33,2808.0,5156152.0
1765999320,2808.42,2813.47,2807.09,2811.77,3447728.0
1765999380,2811.77,2814.69,2811.3,2812.91,1557736.0
1765999440,2812.9,2813.49,2810.21,2811.54,1716640.0
1765999500,2811.55,2811.98,2807.87,2809.77,2572420.0
1765999560,2809.14,2810.88,2808.35,2809.98,1601248.0
1765999620,2810.25,2810.72,2808.69,2810.46,673086.0
1765999680,2810.46,2810.46,2805.48,2806.8,3049006.0
1765999740,2806.8,2808.37,2803.37,2803.38,1720938.0
1765999800,2803.53,2808.39,2803.53,2807.46,2762776.0
1765999860,2807.46,2807.46,2802.38,2804.6,1485130.0
1765999920,2805.04,2807.92,2805.04,2805.35,1102228.0
1765999980,2805.34,2805.52,2796.94,2797.46,1902300.0
1766000040,2797.44,2801.55,2795.28,2799.48,3945462.0
1766000100,2799.47,2799.6,2795.87,2796.76,2960726.0
1766000160,2796.81,2798.63,2796.36,2798.13,2140198.0
1766000220,2798.22,2800.87,2798.22,2800.86,1883656.0
1766000280,2800.87,2810.71,2799.8,2809.43,1887316.0
1766000340,2809.56,2813.84,2809.15,2809.15,1530110.0
1766000400,2809.66,2809.96,2807.62,2807.87,834508.0
1766000460,2807.31,2810.95,2806.22,2808.18,955102.0
1766000520,2808.03,2808.03,2802.3,2804.4,1298170.0
1766000580,2804.19,2805.25,2802.81,2803.54,720088.0
1766000640,2802.91,2807.63,2802.91,2806.23,967906.0
1766000700,2806.23,2810.88,2805.74,2810.42,2309018.0
1766000760,2810.41,2813.66,2810.07,2812.88,1039362.0
1766000820,2813.04,2815.0,2811.45,2814.0,1040382.0
1766000880,2814.21,2817.0,2812.7,2815.0,1310280.0
1766000940,2815.0,2816.0,2813.15,2815.99,1147032.0
1766001000,2816.01,2820.06,2812.0,2818.66,1960202.0
1766001060,2818.95,2818.95,2815.99,2816.13,3280726.0
1766001120,2814.93,2817.96,2814.25,2815.16,1108050.0
1766001180,2814.73,2818.8,2814.73,2818.37,1741440.0
1766001240,2818.85,2819.75,2813.88,2818.76,1351214.0
1766001300,2818.99,2819.05,2813.91,2814.81,1207430.0
1766001360,2814.8,2816.9,2813.34,2816.62,1324824.0
1766001420,2816.8,2816.97,2813.16,2814.89,2391244.0
1766001480,2814.89,2818.49,2814.71,2817.26,912646.0
1766001540,2817.37,2819.26,2817.37,2819.02,1237190.0
1766001600,2819.43,2820.25,2817.51,2818.01,2504188.0
1766001660,2817.91,2818.55,2815.79,2815.86,2201018.0
1766001720,2815.86,2816.62,2813.74,2815.61,3549922.0
1766001780,2815.61,2815.61,2810.66,2810.68,2861494.0
1766001840,2810.66,2811.34,2809.01,2811.11,1579328.0
1766001900,2811.11,2811.17,2806.71,2806.71,821574.0
1766001960,2807.32,2811.15,2805.66,2809.49,2757540.0
1766002020,2809.48,2813.21,2809.35,2809.4,1365380.0
1766002080,2809.3,2813.66,2808.81,2812.29,963608.0
1766002140,2811.69,2811.7,2809.18,2809.97,911940.0
1766002200,2809.97,2813.3,2809.76,2810.39,977818.0
1766002260,2810.6,2811.74,2807.1,2808.0,695540.0
1766002320,2807.85,2809.32,2806.19,2806.59,1013992.0
1766002380,2806.59,2807.76,2805.57,2806.12,616094.0
1766002440,2805.8,2807.86,2805.73,2805.75,934550.0
1766002500,2805.03,2809.0,2804.94,2808.6,1346296.0
1766002560,2808.85,2824.01,2808.85,2823.31,4266330.0
1766002620,2823.32,2826.63,2818.14,2818.33,4049964.0
1766002680,2818.68,2824.83,2818.68,2824.82,1918348.0
1766002740,2824.82,2828.61,2823.64,2828.34,2740602.0
1766002800,2828.36,2828.41,2824.17,2826.55,2823026.0
1766002860,2826.54,2828.52,2824.43,2828.52,2916436.0
1766002920,2829.33,2830.99,2828.14,2828.14,2760472.0
1766002980,2828.14,2832.72,2828.14,2831.16,1525280.0
1766003040,2831.31,2832.67,2829.33,2831.35,1065430.0
1766003100,2831.48,2831.48,2826.41,2827.62,1488844.0
1766003160,2827.62,2833.1,2826.82,2832.18,2334518.0
1766003220,2832.07,2832.74,2830.67,2831.07,653658.0
1766003280,2831.39,2831.86,2828.04,2830.0,622422.0
1766003340,2830.1,2831.38,2828.91,2829.36,562652.0
1766003400,2829.35,2830.94,2826.09,2826.09,871908.0
1766003460,2826.09,2827.02,2824.18,2825.07,2205900.0
1766003520,2824.82,2825.57,2820.79,2821.59,1253256.0
1766003580,2821.6,2822.14,2820.0,2821.25,683918.0
1766003640,2821.25,2823.39,2820.71,2823.39,1218610.0
1766003700,2823.16,2825.62,2822.46,2823.78,1282392.0
1766003760,2823.78,2825.52,2822.04,2824.45,1274046.0
1766003820,2824.46,2825.14,2822.38,2824.08,394084.0
1766003880,2824.08,2824.08,2820.76,2821.08,889458.0
1766003940,2821.56,2822.27,2816.81,2817.43,1368912.0
1766004000,2817.9,2820.65,2816.85,2820.55,939250.0
1766004060,2820.63,2823.95,2819.21,2823.65,856380.0
1766004120,2823.65,2824.01,2821.79,2823.09,1285432.0
1766004180,2823.08,2827.64,2822.61,2826.46,1112440.0
1766004240,2826.46,2827.13,2825.38,2826.33,542702.0
1766004300,2826.33,2827.14,2823.34,2823.43,521290.0
1766004360,2823.55,2825.8,2823.25,2825.79,607396.0
1766004420,2825.87,2828.5,2825.22,2827.3,603304.0
1766004480,2827.94,2827.95,2824.05,2824.68,431292.0
1766004540,2824.68,2826.16,2823.9,2825.71,616344.0
1766004600,2825.74,2825.85,2822.78,2824.42,1354140.0
1766004660,2824.58,2824.76,2820.48,2822.57,839650.0
1766004720,2822.11,2825.69,2822.0,2825.64,1373010.0
1766004780,2825.68,2825.68,2818.13,2818.3,1013120.0
1766004840,2818.28,2821.33,2818.28,2821.11,594772.0
1766004900,2820.49,2820.49,2814.0,2814.85,2350406.0
1766004960,2814.85,2816.55,2814.85,2816.53,1114588.0
1766005020,2816.54,2817.63,2815.96,2816.72,732754.0
1766005080,2817.0,2817.84,2816.21,2817.2,779098.0
1766005140,2817.77,2821.97,2815.9,2821.78,3764522.0
1766005200,2821.63,2823.36,2820.54,2822.21,1764414.0
1766005260,2822.21,2824.99,2821.9,2822.45,702998.0
1766005320,2822.44,2824.36,2822.1,2824.36,390700.0
1766005380,2824.83,2827.93,2824.83,2827.93,1061050.0
1766005440,2827.94,2829.88,2826.12,2826.13,1353228.0
1766005500,2826.12,2826.8,2825.09,2825.17,1523758.0
1766005560,2825.16,2826.4,2824.18,2824.7,377948.0
1766005620,2824.92,2825.52,2822.86,2823.49,208306.0
1766005680,2823.48,2824.56,2823.18,2823.59,268072.0
1766005740,2823.95,2825.0,2823.95,2824.5,354840.0
1766005800,2824.51,2825.81,2823.59,2823.8,453368.0
1766005860,2823.8,2823.8,2822.22,2823.48,695638.0
1766005920,2823.48,2826.9,2822.34,2825.98,293564.0
1766005980,2826.0,2827.66,2824.15,2827.42,215264.0
1766006040,2827.43,2827.43,2824.4,2824.65,539798.0
1766006100,2824.65,2824.65,2823.36,2823.88,385776.0
1766006160,2823.88,2824.24,2820.17,2821.5,438288.0
1766006220,2821.38,2822.73,2818.81,2821.54,1047928.0
1766006280,2821.29,2822.0,2819.8,2821.84,247210.0
1766006340,2821.9,2821.9,2820.01,2820.01,320888.0
1766006400,2820.02,2821.23,2818.89,2819.55,350808.0
1766006460,2819.56,2820.0,2817.48,2817.48,447978.0
1766006520,2817.47,2818.75,2816.31,2817.57,390116.0
1766006580,2817.57,2817.69,2814.39,2814.65,1430464.0
1766006640,2814.64,2816.46,2814.64,2816.35,986276.0
1766006700,2816.34,2818.68,2815.72,2818.22,1807114.0
1766006760,2818.22,2819.18,2817.65,2818.04,496354.0
1766006820,2818.22,2820.39,2818.04,2819.25,428624.0
1766006880,2819.25,2819.4,2818.23,2818.7,458698.0
1766006940,2818.71,2819.0,2818.02,2818.99,891238.0
1766007000,2819.0,2819.36,2818.77,2819.0,359052.0
1766007060,2819.0,2820.38,2818.09,2819.23,342074.0
1766007120,2819.22,2821.45,2819.22,2820.31,700642.0
1766007180,2820.31,2820.51,2814.47,2814.47,928686.0
1766007240,2814.47,2814.54,2810.15,2813.78,3711360.0
1766007300,2814.07,2816.9,2813.65,2816.9,2426842.0
1766007360,2816.9,2818.58,2814.37,2814.7,3064886.0
1766007420,2814.71,2815.81,2813.91,2814.18,973230.0
1766007480,2814.19,2814.45,2813.34,2814.0,233960.0
1766007540,2813.71,2814.18,2811.37,2811.37,791780.0
1766007600,2811.37,2814.63,2811.2,2814.63,841778.0
1766007660,2814.62,2815.0,2813.31,2813.31,857340.0
1766007720,2813.21,2815.6,2813.14,2814.24,2422912.0
1766007780,2814.25,2815.46,2813.83,2815.45,1508746.0
1766007840,2815.46,2817.0,2815.08,2816.76,2044952.0
1766007900,2816.76,2816.95,2815.67,2816.29,1623630.0
1766007960,2816.29,2816.43,2815.47,2816.4,1289040.0
1766008020,2816.4,2816.4,2815.0,2815.77,1593898.0
1766008080,2815.77,2816.61,2815.76,2816.51,1440824.0
1766008140,2816.52,2817.72,2815.08,2815.08,3786388.0
1766008200,2815.09,2817.08,2812.85,2813.15,2306894.0
1766008260,2813.14,2814.94,2812.02,2814.69,1884068.0
1766008320,2814.69,2816.62,2814.68,2815.29,1446440.0
1766008380,2815.29,2816.0,2815.23,2816.0,1314902.0
1766008440,2815.99,2819.59,2815.99,2818.85,2704256.0
1766008500,2818.86,2819.43,2818.24,2818.34,1844368.0
1766008560,2818.34,2819.28,2818.23,2819.27,666984.0
1766008620,2819.28,2819.99,2819.27,2819.39,296476.0
1766008680,2819.39,2819.4,2817.57,2817.57,556996.0
1766008740,2817.57,2818.16,2816.71,2817.06,564732.0
1766008800,2818.67,2818.69,2817.24,2817.6,616238.0
1766008860,2817.61,2818.0,2812.77,2813.31,1244626.0
1766008920,2812.87,2815.13,2811.72,2815.12,1081510.0
1766008980,2814.44,2815.26,2814.44,2815.0,635252.0
1766009040,2815.0,2815.78,2814.73,2815.62,431438.0
1766009100,2815.61,2815.69,2814.74,2814.76,267278.0
1766009160,2814.76,2814.76,2811.91,2813.54,1899148.0
1766009220,2813.55,2817.5,2813.55,2817.5,1587176.0
1766009280,2817.33,2817.69,2817.1,2817.1,444392.0
1766009340,2817.1,2817.28,2817.09,2817.28,182782.0
1766009400,2817.27,2817.92,2816.96,2817.79,483466.0
1766009460,2817.78,2817.9,2816.14,2816.15,448628.0
1766009520,2816.14,2818.99,2815.81,2818.69,314648.0
1766009580,2818.69,2825.62,2818.69,2825.61,2033656.0
1766009640,2825.61,2826.3,2822.67,2823.41,941452.0
1766009700,2823.42,2825.17,2822.87,2824.79,295594.0
1766009760,2824.77,2827.97,2824.45,2826.49,495112.0
1766009820,2826.48,2827.51,2826.35,2826.35,465686.0
1766009880,2826.35,2827.64,2826.35,2827.33,402928.0
1766009940,2827.33,2827.65,2822.8,2823.39,1364566.0
1766010000,2823.39,2823.39,2820.0,2820.12,1167418.0
1766010060,2820.12,2821.95,2819.55,2821.94,1158998.0
1766010120,2821.95,2824.67,2821.86,2824.28,456816.0
1766010180,2824.29,2824.95,2824.14,2824.66,260426.0
1766010240,2824.66,2827.0,2824.66,2826.55,762260.0
1766010300,2826.55,2826.55,2824.42,2825.12,780836.0
1766010360,2825.11,2827.98,2824.67,2827.05,686622.0
1766010420,2826.65,2829.05,2826.64,2828.33,1789636.0
1766010480,2828.33,2836.32,2828.3,2834.1,6187988.0
1766010540,2833.78,2833.78,2829.35,2830.88,986908.0
1766010600,2830.88,2834.74,2830.87,2831.88,1952010.0
1766010660,2831.88,2832.48,2831.57,2831.79,986420.0
1766010720,2831.79,2832.22,2830.99,2831.18,435822.0
1766010780,2831.18,2832.24,2831.11,2832.24,328128.0
1766010840,2832.23,2832.24,2830.05,2830.06,315154.0
1766010900,2830.06,2830.08,2827.05,2827.34,709514.0
1766010960,2827.34,2829.0,2827.12,2827.53,861714.0
1766011020,2827.52,2828.41,2826.59,2828.41,281964.0
1766011080,2828.4,2828.98,2827.26,2827.26,438052.0
1766011140,2827.26,2827.53,2827.26,2827.49,95050.0
1766011200,2827.77,2827.77,2825.12,2825.43,743210.0
1766011260,2825.43,2828.0,2823.86,2827.99,899932.0
1766011320,2827.99,2828.0,2827.21,2827.22,171420.0
1766011380,2827.21,2827.59,2825.12,2827.59,248112.0
1766011440,2827.58,2829.0,2827.58,2828.98,303070.0
1766011500,2828.99,2828.99,2825.0,2825.91,202358.0
1766011560,2825.92,2827.51,2824.01,2824.85,193204.0
1766011620,2825.04,2826.18,2823.28,2826.18,377296.0
1766011680,2826.19,2829.0,2826.18,2828.99,104994.0
1766011740,2829.0,2829.0,2826.8,2828.99,163084.0
1766011800,2828.99,2829.25,2828.12,2828.12,299790.0
1766011860,2828.12,2828.13,2827.86,2827.97,199956.0
1766011920,2827.98,2831.0,2827.98,2830.99,557148.0
1766011980,2831.0,2832.0,2829.79,2831.98,867842.0
1766012040,2832.0,2835.99,2831.99,2835.33,1657252.0
1766012100,2835.12,2835.12,2833.44,2833.5,410304.0
1766012160,2833.51,2834.19,2833.19,2833.23,537870.0
1766012220,2833.24,2834.63,2833.23,2834.52,334332.0
1766012280,2834.52,2835.91,2833.22,2833.84,1123718.0
1766012340,2833.85,2835.18,2833.06,2833.5,558874.0
1766012400,2833.5,2834.61,2829.86,2830.0,2548728.0
1766012460,2830.0,2830.11,2828.6,2828.6,1991416.0
1766012520,2828.61,2830.72,2828.52,2828.52,437512.0
1766012580,2828.53,2830.31,2828.52,2829.31,343374.0
1766012640,2829.3,2829.31,2826.12,2827.65,384214.0
1766012700,2827.65,2827.66,2824.12,2826.67,1279740.0
1766012760,2826.3,2827.65,2825.85,2827.64,694614.0
1766012820,2827.64,2828.5,2824.82,2824.83,795402.0
1766012880,2824.02,2825.09,2819.64,2821.86,2470836.0
1766012940,2821.86,2823.95,2820.91,2823.81,666550.0
1766013000,2823.95,2823.96,2821.18,2823.81,591976.0
1766013060,2823.81,2824.93,2823.68,2824.92,406960.0
1766013120,2824.18,2824.19,2823.37,2823.7,250218.0
1766013180,2823.7,2824.41,2819.41,2820.3,952016.0
1766013240,2820.3,2821.18,2820.29,2820.46,469182.0
1766013300,2820.46,2821.56,2816.87,2818.18,1470172.0
1766013360,2818.19,2820.38,2818.19,2820.31,400806.0
1766013420,2820.49,2820.99,2819.8,2820.84,287082.0
1766013480,2820.83,2821.77,2820.41,2821.04,276088.0
1766013540,2821.05,2823.23,2820.64,2821.82,370562.0
1766013600,2821.81,2822.87,2820.5,2822.86,386164.0
1766013660,2822.46,2822.46,2820.51,2822.0,339328.0
1766013720,2821.25,2823.93,2821.02,2823.65,298524.0
1766013780,2823.66,2823.66,2821.71,2822.68,224174.0
1766013840,2822.68,2823.26,2821.34,2822.43,358244.0
1766013900,2822.43,2822.43,2820.18,2820.47,238994.0
1766013960,2820.47,2821.95,2820.42,2820.66,193042.0
1766014020,2821.26,2822.96,2821.25,2822.8,209194.0
1766014080,2822.8,2823.93,2821.88,2823.56,353824.0
1766014140,2823.56,2824.36,2823.44,2824.08,482090.0
1766014200,2824.23,2824.63,2823.63,2824.61,425886.0
1766014260,2824.61,2824.62,2823.11,2823.62,328630.0
1766014320,2823.63,2823.63,2820.0,2821.25,556446.0
1766014380,2821.24,2822.92,2821.24,2821.88,471454.0
1766014440,2821.88,2823.95,2821.88,2823.95,447586.0
1766014500,2823.95,2825.35,2823.95,2825.26,368812.0
1766014560,2825.26,2825.85,2825.07,2825.21,283428.0
1766014620,2825.22,2826.58,2825.21,2826.58,308214.0
1766014680,2826.13,2826.88,2825.08,2826.76,644840.0
1766014740,2826.76,2828.15,2826.76,2827.61,691484.0
1766014800,2827.47,2827.48,2826.13,2826.36,195432.0
1766014860,2826.57,2826.99,2826.56,2826.89,304812.0
1766014920,2826.88,2828.01,2826.88,2828.0,371050.0
1766014980,2828.0,2829.0,2827.51,2827.51,808914.0
1766015040,2827.51,2827.8,2826.79,2826.81,186520.0
1766015100,2826.8,2828.76,2826.8,2828.22,1036262.0
1766015160,2828.22,2829.64,2827.63,2829.46,2945430.0
1766015220,2829.45,2829.99,2829.11,2829.45,327074.0
1766015280,2829.44,2829.75,2828.02,2829.22,592788.0
1766015340,2829.21,2829.22,2828.43,2828.44,363998.0
1766015400,2828.43,2829.22,2827.64,2827.77,650002.0
1766015460,2827.76,2827.77,2825.91,2826.9,347004.0
1766015520,2826.9,2827.0,2826.23,2826.68,148802.0
1766015580,2826.67,2827.0,2826.5,2826.99,291242.0
1766015640,2826.99,2827.77,2826.64,2826.68,351878.0
1766015700,2826.67,2828.16,2826.67,2827.7,315402.0
1766015760,2827.7,2828.63,2827.69,2828.61,172860.0
1766015820,2828.61,2828.61,2828.21,2828.42,104164.0
1766015880,2828.43,2831.44,2828.37,2831.17,1742556.0
1766015940,2831.17,2832.93,2830.79,2832.0,1312950.0
1766016000,2831.99,2833.98,2831.06,2833.98,1798792.0
1766016060,2833.77,2834.0,2828.3,2828.47,1002014.0
1766016120,2828.48,2831.85,2828.39,2830.52,547998.0
1766016180,2830.36,2830.74,2828.02,2828.93,698562.0
1766016240,2828.94,2829.64,2827.62,2829.42,444510.0
1766016300,2829.41,2830.5,2827.74,2827.75,469888.0
1766016360,2827.62,2829.93,2826.09,2829.93,872658.0
1766016420,2829.59,2829.59,2826.72,2828.05,784448.0
1766016480,2828.04,2828.49,2824.94,2825.97,1567226.0
1766016540,2825.97,2827.07,2825.97,2826.88,616536.0
1766016600,2827.04,2827.04,2825.22,2825.96,1119956.0
1766016660,2825.95,2829.59,2825.95,2829.58,614926.0
1766016720,2829.58,2829.59,2829.12,2829.3,226766.0
1766016780,2829.29,2830.35,2829.14,2830.07,454812.0
1766016840,2830.08,2831.34,2830.07,2830.39,547632.0
1766016900,2830.39,2831.5,2829.9,2830.98,301736.0
1766016960,2830.98,2834.2,2830.76,2834.19,715476.0
1766017020,2834.12,2834.64,2830.61,2830.61,921502.0
1766017080,2830.36,2830.94,2829.53,2830.47,335046.0
1766017140,2830.47,2830.48,2828.01,2828.01,422216.0
1766017200,2828.01,2828.01,2826.0,2826.76,344968.0
1766017260,2826.76,2828.4,2826.4,2828.08,491718.0
1766017320,2828.46,2830.29,2828.45,2830.28,638136.0
1766017380,2830.29,2830.29,2828.93,2829.7,189144.0
1766017440,2829.7,2829.71,2828.37,2829.59,136590.0
1766017500,2829.59,2830.35,2829.33,2829.8,650940.0
1766017560,2829.8,2830.45,2829.5,2829.51,199240.0
1766017620,2829.54,2829.94,2828.66,2829.93,104230.0
1766017680,2829.93,2833.21,2829.93,2833.21,574492.0
1766017740,2833.2,2833.5,2832.67,2833.5,194552.0
1766017800,2833.66,2833.7,2833.2,2833.2,380320.0
1766017860,2833.28,2834.2,2832.59,2834.2,566146.0
1766017920,2834.19,2834.55,2832.96,2834.55,222552.0
1766017980,2834.5,2834.87,2833.99,2834.35,482372.0
1766018040,2834.36,2835.81,2833.87,2835.66,1442800.0
1766018100,2835.66,2835.66,2833.59,2833.92,541704.0
1766018160,2833.92,2835.47,2833.44,2833.95,502746.0
1766018220,2833.96,2836.77,2833.38,2835.03,980304.0
1766018280,2835.02,2835.26,2835.0,2835.16,454950.0
1766018340,2835.16,2836.0,2835.16,2835.99,971958.0
1766018400,2835.99,2836.15,2835.11,2835.87,521150.0
1766018460,2835.88,2835.88,2830.76,2830.85,1586218.0
1766018520,2830.86,2832.72,2830.66,2832.24,266238.0
1766018580,2832.07,2832.08,2831.31,2831.99,299778.0
1766018640,2831.99,2831.99,2831.36,2831.68,682670.0
1766018700,2831.68,2832.43,2831.44,2831.57,469570.0
1766018760,2831.57,2833.51,2831.57,2833.06,471792.0
1766018820,2833.16,2834.28,2833.15,2834.16,408506.0
1766018880,2834.16,2835.32,2833.87,2834.95,306052.0
1766018940,2835.07,2835.96,2835.06,2835.86,263384.0
1766019000,2835.86,2836.9,2835.65,2836.68,287942.0
1766019060,2836.67,2836.67,2834.0,2834.19,513522.0
1766019120,2834.25,2834.99,2834.25,2834.85,311044.0
1766019180,2835.15,2835.43,2834.96,2835.01,968268.0
1766019240,2835.02,2835.52,2834.77,2834.81,686274.0
1766019300,2834.81,2836.11,2834.81,2835.63,298476.0
1766019360,2835.76,2835.76,2834.33,2834.35,335030.0
1766019420,2834.36,2835.32,2834.0,2834.42,236796.0
1766019480,2834.41,2835.44,2834.27,2834.97,477354.0
1766019540,2834.97,2834.99,2834.64,2834.7,168392.0
1766019600,2834.7,2834.99,2830.53,2830.89,626822.0
1766019660,2830.93,2831.92,2830.93,2831.82,371004.0
1766019720,2831.94,2832.35,2830.81,2830.81,336870.0
1766019780,2830.82,2831.14,2828.17,2828.17,673166.0
1766019840,2828.71,2829.29,2827.38,2827.38,406158.0
1766019900,2827.37,2827.37,2822.01,2824.43,1725756.0
1766019960,2824.43,2825.29,2820.34,2824.39,1928930.0
1766020020,2824.52,2828.6,2824.52,2827.64,550588.0
1766020080,2827.5,2827.5,2822.65,2822.73,416958.0
1766020140,2822.73,2823.1,2821.35,2821.37,858974.0
1766020200,2821.36,2824.35,2821.36,2823.09,1627118.0
1766020260,2823.1,2823.94,2821.21,2821.21,2444230.0
1766020320,2821.51,2826.48,2821.01,2825.23,1602636.0
1766020380,2825.23,2827.34,2824.8,2827.33,346902.0
1766020440,2827.64,2827.8,2825.81,2827.68,1565064.0
1766020500,2827.67,2830.31,2827.32,2828.39,3634068.0
1766020560,2828.38,2830.26,2826.8,2828.1,1891128.0
1766020620,2828.21,2828.77,2826.27,2826.29,1094388.0
1766020680,2826.29,2826.46,2821.5,2823.04,607406.0
1766020740,2823.05,2825.6,2822.95,2825.52,326628.0
1766020800,2825.31,2827.64,2825.0,2827.63,357782.0
1766020860,2827.79,2829.47,2827.63,2829.06,1903804.0
1766020920,2829.06,2830.44,2828.22,2829.6,1669692.0
1766020980,2829.6,2829.82,2828.46,2828.73,360092.0
1766021040,2828.74,2829.07,2828.05,2828.67,498056.0
1766021100,2828.98,2829.17,2826.81,2828.22,185580.0
1766021160,2828.22,2828.22,2825.02,2825.92,491428.0
1766021220,2825.91,2826.8,2825.6,2826.09,210864.0
1766021280,2826.09,2826.78,2826.09,2826.19,187446.0
1766021340,2826.19,2826.35,2824.71,2824.72,146604.0
1766021400,2825.02,2825.53,2824.2,2824.38,248016.0
1766021460,2824.38,2825.56,2823.16,2823.85,453100.0
1766021520,2823.85,2825.55,2823.16,2824.84,334554.0
1766021580,2824.97,2826.97,2824.11,2826.75,222832.0
1766021640,2826.75,2826.75,2825.06,2825.06,166330.0
1766021700,2825.15,2826.09,2823.33,2824.36,569152.0
1766021760,2824.5,2830.0,2824.5,2828.81,822504.0
1766021820,2828.82,2829.24,2827.3,2828.47,420336.0
1766021880,2828.48,2828.48,2826.48,2827.32,362168.0
1766021940,2827.32,2827.62,2823.86,2824.83,482060.0
1766022000,2825.27,2827.3,2824.68,2826.58,249362.0
1766022060,2827.01,2828.78,2827.01,2827.18,1083928.0
1766022120,2827.17,2828.8,2826.45,2828.57,701724.0
1766022180,2828.56,2828.88,2828.0,2828.06,155532.0
1766022240,2828.06,2828.74,2827.72,2827.78,135238.0
1766022300,2827.79,2829.0,2827.78,2828.32,337006.0
1766022360,2828.32,2829.78,2827.78,2829.3,816240.0
1766022420,2829.0,2830.0,2827.61,2829.25,363680.0
1766022480,2829.3,2831.8,2828.56,2830.32,857684.0
1766022540,2830.53,2831.36,2828.91,2829.36,337102.0
1766022600,2829.14,2830.35,2828.94,2830.01,104206.0
1766022660,2830.01,2830.01,2820.12,2823.84,2986776.0
1766022720,2823.87,2823.92,2822.68,2823.26,366522.0
1766022780,2823.26,2825.94,2823.26,2824.94,577702.0
1766022840,2824.94,2824.94,2823.31,2823.95,315068.0
1766022900,2823.96,2825.24,2823.92,2825.24,197238.0
1766022960,2825.36,2825.91,2824.19,2825.91,305048.0
1766023020,2825.91,2826.14,2825.8,2825.92,113150.0
1766023080,2826.07,2827.45,2825.58,2827.45,349690.0
1766023140,2827.44,2827.44,2825.91,2826.15,152324.0
1766023200,2826.15,2827.3,2824.59,2824.92,867062.0
1766023260,2824.93,2825.01,2823.3,2824.41,658000.0
1766023320,2824.42,2825.21,2821.01,2825.07,953822.0
1766023380,2825.08,2825.08,2820.78,2822.09,832966.0
1766023440,2822.09,2823.3,2820.59,2822.96,374548.0
1766023500,2822.97,2824.16,2822.16,2824.15,625694.0
1766023560,2824.15,2829.55,2824.15,2828.05,1235580.0
1766023620,2828.04,2830.41,2827.72,2828.72,809346.0
1766023680,2828.72,2828.93,2826.17,2827.81,416114.0
1766023740,2827.81,2828.46,2826.52,2826.8,154178.0
1766023800,2826.8,2829.34,2825.29,2828.65,378794.0
1766023860,2828.65,2831.37,2828.59,2831.29,1055664.0
1766023920,2831.01,2832.36,2830.72,2831.54,1429392.0
1766023980,2831.54,2837.0,2831.29,2835.29,3723292.0
1766024040,2835.22,2835.22,2832.99,2833.04,811424.0
1766024100,2833.05,2835.27,2832.0,2833.75,1354838.0
1766024160,2833.76,2839.0,2833.11,2838.6,2026428.0
1766024220,2838.73,2840.0,2838.32,2839.92,2740142.0
1766024280,2839.92,2846.51,2839.62,2841.47,7724808.0
1766024340,2841.48,2843.12,2836.07,2836.99,1733898.0
1766024400,2836.86,2841.0,2836.86,2836.99,1675264.0
1766024460,2836.99,2837.2,2831.69,2832.48,2417584.0
1766024520,2832.48,2834.63,2832.1,2834.63,2385208.0
1766024580,2833.99,2834.33,2829.78,2831.63,868584.0
1766024640,2831.59,2831.6,2828.93,2829.6,575378.0
1766024700,2829.6,2829.6,2826.99,2827.59,2047734.0
1766024760,2827.84,2829.76,2827.32,2828.84,829230.0
1766024820,2828.85,2832.65,2828.34,2832.64,1374472.0
1766024880,2832.65,2834.0,2832.57,2833.28,875938.0
1766024940,2833.29,2834.4,2833.24,2833.35,378172.0
1766025000,2833.34,2834.4,2832.68,2833.76,473372.0
1766025060,2833.77,2836.22,2833.25,2834.55,928448.0
1766025120,2834.55,2835.57,2832.79,2833.57,928168.0
1766025180,2833.58,2835.48,2833.32,2835.47,612418.0
1766025240,2835.29,2838.69,2835.26,2837.64,497354.0
1766025300,2837.8,2841.58,2837.67,2841.5,1586180.0
1766025360,2841.77,2842.11,2839.65,2840.02,1096974.0
1766025420,2840.03,2840.95,2839.02,2840.94,1045590.0
1766025480,2840.58,2841.04,2838.36,2839.46,623480.0
1766025540,2839.47,2839.99,2837.67,2839.75,655640.0
1766025600,2839.69,2840.05,2838.56,2839.2,300528.0
1766025660,2839.2,2839.6,2838.18,2838.77,315852.0
1766025720,2838.76,2838.77,2837.06,2837.84,269736.0
1766025780,2837.84,2839.2,2836.37,2838.19,800226.0
1766025840,2838.38,2839.58,2838.38,2839.38,237240.0
1766025900,2839.38,2840.92,2837.52,2837.75,1156846.0
1766025960,2837.81,2842.04,2837.8,2841.76,1571478.0
1766026020,2841.76,2842.7,2839.44,2840.16,2241096.0
1766026080,2840.15,2840.16,2838.43,2838.51,369300.0
1766026140,2838.34,2838.55,2837.3,2838.13,589576.0
1766026200,2838.14,2838.14,2836.35,2837.19,540242.0
1766026260,2837.19,2838.0,2836.93,2837.76,518946.0
1766026320,2837.75,2838.49,2837.75,2837.92,182418.0
1766026380,2837.91,2839.43,2836.31,2837.37,650248.0
1766026440,2837.37,2839.58,2837.37,2839.56,1043400.0
1766026500,2839.56,2839.8,2835.89,2835.89,636588.0
1766026560,2835.89,2835.9,2835.0,2835.09,597400.0
1766026620,2835.09,2835.3,2834.01,2834.86,974944.0
1766026680,2834.86,2835.99,2834.84,2835.85,543512.0
1766026740,2835.85,2836.01,2835.38,2835.54,291314.0
1766026800,2835.6,2836.12,2832.19,2832.19,794782.0
1766026860,2832.19,2833.46,2830.63,2831.32,4081536.0
1766026920,2831.22,2833.7,2830.57,2832.87,2463892.0
1766026980,2832.88,2835.18,2832.87,2833.2,2337060.0
1766027040,2833.21,2835.11,2833.05,2834.52,231838.0
1766027100,2834.53,2835.14,2833.38,2833.9,370576.0
1766027160,2833.91,2833.91,2832.19,2832.33,219832.0
1766027220,2832.33,2833.81,2832.33,2833.74,164514.0
1766027280,2833.73,2835.34,2833.73,2835.34,334250.0
1766027340,2835.33,2835.44,2834.18,2835.15,232802.0
1766027400,2835.14,2836.55,2835.14,2835.76,3323518.0
1766027460,2835.76,2836.8,2835.02,2835.02,2602484.0
1766027520,2835.86,2836.74,2835.63,2836.49,1444894.0
1766027580,2836.49,2836.73,2835.8,2836.11,194192.0
1766027640,2836.11,2836.2,2834.42,2834.44,393286.0
1766027700,2834.45,2834.45,2830.38,2830.6,502134.0
1766027760,2830.9,2830.97,2829.06,2830.97,836534.0
1766027820,2830.59,2830.6,2829.28,2830.01,303490.0
1766027880,2830.0,2830.01,2827.02,2828.21,2178424.0
1766027940,2828.21,2833.27,2828.2,2832.41,2622054.0
1766028000,2832.41,2832.42,2828.89,2829.06,557514.0
1766028060,2829.06,2830.07,2829.06,2830.06,513908.0
1766028120,2830.07,2830.07,2829.62,2829.71,422138.0
1766028180,2829.7,2829.71,2828.68,2828.68,1128162.0
1766028240,2828.67,2829.73,2828.43,2829.73,326858.0
1766028300,2829.72,2829.73,2826.16,2826.8,1103196.0
1766028360,2826.8,2827.78,2826.8,2827.2,316962.0
1766028420,2827.2,2827.76,2826.01,2827.52,760240.0
1766028480,2827.53,2828.97,2826.99,2828.31,526336.0
1766028540,2828.32,2828.68,2824.58,2825.28,2180808.0
1766028600,2825.38,2829.5,2822.92,2826.28,3563818.0
1766028660,2826.29,2826.69,2821.97,2822.87,2794438.0
1766028720,2822.87,2824.02,2821.37,2822.9,2334972.0
1766028780,2822.9,2825.33,2822.47,2825.01,839496.0
1766028840,2825.01,2825.12,2823.93,2825.12,832672.0
1766028900,2825.11,2826.13,2824.79,2826.03,990646.0
1766028960,2826.11,2826.59,2821.71,2822.82,2865392.0
1766029020,2822.83,2825.34,2822.82,2825.34,683694.0
1766029080,2825.33,2826.25,2824.45,2826.24,603478.0
1766029140,2826.24,2828.22,2825.66,2828.02,946246.0
1766029200,2828.03,2829.34,2827.24,2829.34,358500.0
1766029260,2829.34,2831.19,2828.22,2830.87,756612.0
1766029320,2830.87,2830.88,2829.0,2829.12,1688568.0
1766029380,2829.36,2829.77,2827.33,2827.74,709040.0
1766029440,2827.75,2828.18,2827.33,2827.92,397342.0
1766029500,2827.93,2828.0,2827.41,2827.41,191080.0
1766029560,2827.41,2828.51,2826.94,2828.5,338050.0
1766029620,2828.5,2828.67,2827.53,2828.12,187378.0
1766029680,2828.11,2829.07,2828.11,2828.93,240374.0
1766029740,2828.94,2828.94,2827.51,2827.51,227584.0
1766029800,2827.2,2830.19,2826.83,2830.19,622724.0
1766029860,2830.19,2831.04,2829.48,2830.8,478194.0
1766029920,2830.81,2830.81,2829.67,2829.67,429654.0
1766029980,2829.67,2829.67,2827.8,2827.81,475046.0
1766030040,2827.8,2828.64,2827.8,2828.64,152786.0
1766030100,2828.64,2830.41,2828.62,2830.4,590490.0
1766030160,2830.39,2830.95,2830.3,2830.4,409524.0
1766030220,2830.4,2830.8,2830.21,2830.56,321428.0
1766030280,2830.56,2831.14,2829.77,2830.11,437232.0
1766030340,2830.1,2831.27,2829.64,2830.56,465244.0
1766030400,2830.57,2831.67,2830.51,2831.37,355724.0
1766030460,2830.89,2835.32,2830.81,2834.83,2384956.0
1766030520,2834.82,2836.41,2834.71,2836.27,508796.0
1766030580,2836.27,2838.3,2836.27,2837.24,1643344.0
1766030640,2837.25,2839.87,2836.27,2838.97,1410752.0
1766030700,2839.23,2839.75,2835.27,2835.86,1491048.0
1766030760,2835.86,2837.36,2835.86,2837.1,570290.0
1766030820,2837.1,2837.61,2836.5,2837.11,358528.0
1766030880,2837.1,2837.4,2834.33,2835.1,847344.0
1766030940,2835.11,2835.6,2831.99,2832.26,1643894.0
1766031000,2832.27,2832.68,2830.0,2830.35,1193470.0
1766031060,2830.35,2831.7,2830.34,2831.51,272592.0
1766031120,2831.51,2832.14,2831.37,2831.9,248818.0
1766031180,2831.9,2832.01,2831.25,2831.25,241448.0
1766031240,2831.26,2833.21,2831.26,2832.32,443280.0
1766031300,2832.32,2832.99,2831.48,2831.88,524780.0
1766031360,2831.88,2832.7,2831.16,2832.57,174590.0
1766031420,2832.57,2833.63,2832.57,2832.71,710752.0
1766031480,2832.71,2833.45,2832.71,2833.42,192768.0
1766031540,2833.43,2834.0,2833.2,2834.0,241026.0
1766031600,2834.0,2834.49,2833.26,2834.34,502870.0
1766031660,2834.35,2836.85,2834.34,2835.79,462808.0
1766031720,2835.79,2837.77,2835.79,2837.66,353712.0
1766031780,2837.64,2837.76,2836.36,2836.36,581354.0
1766031840,2836.27,2838.55,2835.71,2838.55,1259906.0
1766031900,2838.08,2838.65,2835.84,2836.3,1343514.0
1766031960,2836.29,2837.14,2836.29,2836.58,191486.0
1766032020,2836.59,2836.59,2833.86,2835.29,383726.0
1766032080,2835.13,2836.44,2835.07,2835.56,221088.0
1766032140,2835.57,2835.99,2835.56,2835.83,164758.0
1766032200,2835.83,2836.59,2835.83,2836.23,262598.0
1766032260,2836.07,2838.96,2836.06,2837.99,987052.0
1766032320,2837.99,2838.01,2836.45,2836.45,1184658.0
1766032380,2836.45,2838.69,2836.45,2838.69,437864.0
1766032440,2838.69,2839.0,2838.5,2838.59,341348.0
1766032500,2838.6,2840.0,2838.59,2839.49,545828.0
1766032560,2839.49,2839.49,2837.5,2838.68,466832.0
1766032620,2838.68,2838.68,2837.79,2838.62,289208.0
1766032680,2838.62,2839.7,2836.86,2837.02,334370.0
1766032740,2837.02,2837.63,2835.92,2837.63,262744.0
1766032800,2837.63,2838.75,2837.38,2837.7,357826.0
1766032860,2838.15,2838.23,2836.48,2837.16,301440.0
1766032920,2837.16,2838.32,2837.16,2838.32,166968.0
1766032980,2838.32,2839.3,2838.31,2838.86,237024.0
1766033040,2838.85,2838.87,2838.28,2838.36,318334.0
1766033100,2838.28,2838.58,2836.16,2837.32,456336.0
1766033160,2837.31,2837.4,2837.12,2837.39,241510.0
1766033220,2837.4,2838.46,2837.39,2837.9,713696.0
1766033280,2837.83,2838.5,2835.69,2835.7,1321510.0
1766033340,2835.7,2836.52,2835.7,2835.74,346028.0
1766033400,2835.74,2836.69,2835.64,2836.16,330250.0
1766033460,2836.16,2836.18,2835.71,2835.71,194134.0
1766033520,2835.71,2836.88,2835.71,2836.86,196614.0
1766033580,2836.86,2837.41,2836.85,2837.23,341548.0
1766033640,2837.49,2837.64,2837.12,2837.64,184674.0
1766033700,2837.64,2838.62,2837.63,2838.62,190754.0
1766033760,2838.62,2838.62,2837.0,2837.0,344116.0
1766033820,2837.01,2837.01,2836.49,2836.71,191140.0
1766033880,2836.7,2836.92,2836.51,2836.74,212314.0
1766033940,2836.74,2836.76,2836.37,2836.76,119742.0
1766034000,2836.75,2836.76,2835.83,2835.84,267870.0
1766034060,2835.84,2835.84,2834.02,2834.37,711694.0
1766034120,2834.37,2835.32,2834.17,2835.31,207518.0
1766034180,2835.32,2835.85,2834.43,2835.36,279594.0
1766034240,2835.35,2835.92,2834.98,2835.39,474852.0
1766034300,2835.38,2835.89,2834.52,2834.52,239530.0
1766034360,2834.53,2834.91,2833.12,2833.12,280596.0
1766034420,2833.01,2833.72,2831.36,2833.52,1075504.0
1766034480,2833.51,2834.63,2833.51,2834.62,209984.0
1766034540,2834.63,2834.63,2831.49,2831.79,1970666.0
1766034600,2831.79,2832.48,2831.36,2832.48,340694.0
1766034660,2832.48,2833.11,2830.66,2830.8,567872.0
1766034720,2830.99,2831.0,2829.28,2829.89,891220.0
1766034780,2830.29,2831.05,2828.0,2828.11,903928.0
1766034840,2828.11,2828.89,2826.9,2827.65,1251214.0
1766034900,2827.65,2828.93,2825.58,2825.58,2826420.0
1766034960,2825.45,2827.36,2822.84,2826.6,3464430.0
1766035020,2825.72,2827.18,2825.72,2826.36,794582.0
1766035080,2826.37,2828.1,2826.36,2827.24,505818.0
1766035140,2827.55,2827.55,2825.51,2825.82,549524.0
1766035200,2825.82,2826.73,2825.29,2825.55,616948.0
1766035260,2825.91,2826.59,2825.65,2825.77,343054.0
1766035320,2825.78,2825.78,2824.48,2824.49,916904.0
1766035380,2824.47,2826.35,2824.28,2826.14,415858.0
1766035440,2826.13,2826.8,2825.72,2826.79,289498.0
1766035500,2826.8,2826.8,2825.0,2825.15,342058.0
1766035560,2825.15,2825.8,2825.0,2825.57,348000.0
1766035620,2825.56,2827.23,2825.56,2826.9,301464.0
1766035680,2826.9,2826.91,2826.57,2826.57,174224.0
1766035740,2826.58,2826.58,2825.4,2825.55,225796.0
1766035800,2825.56,2826.61,2824.39,2826.38,875572.0
1766035860,2826.37,2826.38,2822.93,2823.77,1034190.0
1766035920,2823.75,2825.66,2823.7,2824.0,335394.0
1766035980,2824.0,2825.52,2823.99,2825.37,333196.0
1766036040,2825.37,2825.38,2823.85,2825.0,324792.0
1766036100,2824.24,2824.49,2823.38,2824.38,1307278.0
1766036160,2824.39,2824.39,2823.72,2824.19,297288.0
1766036220,2824.19,2826.47,2824.19,2825.67,286792.0
1766036280,2825.68,2827.24,2825.67,2826.17,531392.0
1766036340,2826.16,2827.31,2826.16,2827.3,620816.0
1766036400,2827.05,2828.99,2826.73,2828.99,1646628.0
1766036460,2829.0,2832.33,2828.99,2831.39,3290078.0
1766036520,2831.39,2831.39,2830.36,2830.36,392446.0
1766036580,2830.37,2830.82,2829.88,2830.26,330558.0
1766036640,2830.26,2830.26,2829.5,2829.94,517894.0
1766036700,2829.95,2830.62,2826.34,2826.56,277414.0
1766036760,2826.63,2827.31,2821.01,2821.27,2971908.0
1766036820,2821.28,2825.55,2821.28,2825.55,626138.0
1766036880,2825.54,2827.81,2825.02,2827.62,491396.0
1766036940,2827.58,2827.7,2826.37,2826.44,353296.0
1766037000,2826.43,2826.6,2822.77,2822.77,734984.0
1766037060,2822.68,2824.56,2822.54,2823.6,638198.0
1766037120,2823.6,2824.39,2822.87,2824.39,563268.0
1766037180,2824.4,2824.4,2823.0,2823.24,647164.0
1766037240,2823.01,2824.57,2822.86,2824.26,868488.0
1766037300,2824.25,2824.94,2823.45,2824.93,741986.0
1766037360,2824.93,2825.49,2824.67,2824.67,275558.0
1766037420,2824.67,2824.67,2824.0,2824.0,118592.0
1766037480,2824.0,2824.32,2823.84,2824.32,322706.0
1766037540,2824.31,2824.43,2824.0,2824.02,168364.0
1766037600,2824.02,2825.49,2822.98,2825.31,1076352.0
1766037660,2825.2,2825.2,2822.87,2822.96,743814.0
1766037720,2822.96,2823.66,2822.11,2822.55,579346.0
1766037780,2822.69,2824.83,2822.68,2824.83,238862.0
1766037840,2824.84,2826.86,2824.05,2826.86,410368.0
1766037900,2826.83,2826.84,2825.0,2825.65,692342.0
1766037960,2825.66,2827.46,2825.65,2826.27,447852.0
1766038020,2826.26,2826.78,2826.21,2826.5,87786.0
1766038080,2826.5,2829.45,2826.49,2829.37,241190.0
1766038140,2829.45,2830.4,2828.22,2828.23,2253410.0
1766038200,2828.23,2828.7,2828.04,2828.7,242556.0
1766038260,2828.7,2831.57,2828.69,2831.11,1315810.0
1766038320,2830.71,2831.09,2830.08,2831.08,477672.0
1766038380,2831.08,2831.09,2828.5,2829.14,525940.0
1766038440,2829.14,2829.41,2829.13,2829.4,170962.0
1766038500,2829.39,2829.64,2829.12,2829.12,195086.0
1766038560,2829.13,2830.01,2829.12,2829.22,178342.0
1766038620,2829.22,2829.67,2828.64,2829.42,317428.0
1766038680,2829.43,2829.43,2826.85,2827.01,343822.0
1766038740,2827.01,2827.41,2825.0,2825.9,649166.0
1766038800,2825.91,2826.71,2825.71,2826.32,1109946.0
1766038860,2826.32,2827.53,2826.32,2827.12,165680.0
1766038920,2827.12,2827.13,2826.51,2826.51,145404.0
1766038980,2826.52,2826.52,2824.1,2824.71,251730.0
1766039040,2824.71,2826.48,2824.71,2826.06,140834.0
1766039100,2826.06,2826.57,2825.84,2826.33,245308.0
1766039160,2826.33,2826.78,2826.32,2826.47,361258.0
1766039220,2826.47,2826.8,2826.2,2826.41,408520.0
1766039280,2826.41,2827.27,2826.0,2826.66,281686.0
1766039340,2826.66,2826.66,2825.89,2825.97,1585724.0
1766039400,2825.97,2826.96,2825.29,2826.96,282106.0
1766039460,2826.95,2827.26,2826.56,2827.26,105214.0
1766039520,2827.26,2828.22,2827.18,2827.73,227362.0
1766039580,2827.72,2829.19,2826.61,2826.62,607424.0
1766039640,2826.56,2826.57,2824.52,2825.63,535648.0
1766039700,2825.63,2827.0,2825.46,2826.99,268310.0
1766039760,2827.03,2828.55,2827.02,2827.97,618072.0
1766039820,2827.97,2827.97,2825.3,2825.41,537354.0
1766039880,2825.41,2827.64,2825.4,2826.8,1483694.0
1766039940,2826.8,2827.51,2826.5,2827.37,1225856.0
1766040000,2828.09,2828.22,2827.0,2828.22,1182018.0
1766040060,2828.21,2828.8,2827.56,2827.87,1384710.0
1766040120,2827.86,2830.21,2827.86,2830.21,1298222.0
1766040180,2830.02,2830.17,2828.74,2828.74,821784.0
1766040240,2828.74,2828.91,2828.0,2828.0,207294.0
1766040300,2828.0,2829.01,2827.55,2828.17,148456.0
1766040360,2828.17,2828.48,2827.92,2828.12,114694.0
1766040420,2828.0,2828.01,2827.29,2827.71,160686.0
1766040480,2827.51,2827.71,2825.88,2826.02,294548.0
1766040540,2826.02,2827.39,2826.01,2827.32,138568.0
1766040600,2827.31,2829.23,2827.31,2828.13,151060.0
1766040660,2828.13,2828.71,2827.12,2827.13,308048.0
1766040720,2827.13,2827.13,2826.64,2826.65,234942.0
1766040780,2826.77,2826.78,2826.18,2826.19,119250.0
1766040840,2826.2,2826.52,2826.0,2826.52,247062.0
1766040900,2826.77,2827.19,2826.52,2826.98,422586.0
1766040960,2826.99,2827.38,2826.61,2827.31,310486.0
1766041020,2827.39,2829.75,2827.39,2829.75,192746.0
1766041080,2829.75,2831.32,2829.27,2829.99,795766.0
1766041140,2830.0,2830.51,2829.59,2830.23,123518.0
1766041200,2830.23,2834.41,2830.22,2833.29,1481858.0
1766041260,2833.3,2834.0,2831.88,2832.65,977262.0
1766041320,2832.89,2833.66,2831.62,2832.61,569952.0
1766041380,2832.62,2833.39,2831.61,2832.22,833882.0
1766041440,2832.21,2832.22,2829.42,2829.43,446202.0
1766041500,2829.43,2830.97,2829.27,2829.67,656440.0
1766041560,2829.67,2830.1,2828.48,2829.71,578616.0
1766041620,2829.62,2829.63,2827.75,2827.76,194288.0
1766041680,2828.1,2829.33,2827.37,2829.33,312262.0
1766041740,2829.33,2830.0,2829.31,2829.91,102688.0
1766041800,2829.92,2832.97,2829.91,2831.78,488182.0
1766041860,2831.78,2834.81,2831.58,2834.18,752694.0
1766041920,2834.19,2835.0,2832.95,2834.89,1343410.0
1766041980,2834.89,2835.68,2833.43,2833.55,1047304.0
1766042040,2833.55,2834.46,2833.54,2834.46,374048.0
1766042100,2834.57,2836.01,2834.04,2835.76,825064.0
1766042160,2835.75,2836.0,2834.24,2834.39,695870.0
1766042220,2834.46,2836.49,2834.45,2836.49,795336.0
1766042280,2836.16,2836.62,2834.69,2834.84,670236.0
1766042340,2834.84,2835.52,2834.59,2834.6,352772.0
1766042400,2834.59,2835.37,2834.4,2835.37,811534.0
1766042460,2835.37,2836.0,2835.18,2835.98,410522.0
1766042520,2835.98,2836.04,2835.38,2835.49,368240.0
1766042580,2835.49,2835.64,2834.47,2834.98,578266.0
1766042640,2834.97,2837.0,2834.97,2836.77,709852.0
1766042700,2836.78,2837.77,2836.32,2836.33,1237700.0
1766042760,2836.09,2836.39,2835.82,2836.16,463404.0
1766042820,2836.15,2836.18,2835.71,2835.81,316350.0
1766042880,2835.8,2836.57,2835.56,2836.41,303450.0
1766042940,2836.27,2837.2,2836.27,2837.2,862326.0
1766043000,2837.19,2837.26,2836.92,2837.25,342738.0
1766043060,2837.26,2838.0,2837.25,2837.69,405510.0
1766043120,2837.69,2838.0,2836.52,2836.89,410984.0
1766043180,2836.78,2836.93,2836.61,2836.69,274922.0
1766043240,2836.68,2836.69,2835.89,2835.89,419604.0
1766043300,2835.89,2836.9,2835.25,2836.9,487590.0
1766043360,2836.89,2836.95,2836.34,2836.54,273978.0
1766043420,2836.54,2837.0,2835.76,2835.76,436048.0
1766043480,2835.76,2835.95,2833.59,2834.79,1202668.0
1766043540,2834.79,2834.99,2832.66,2833.44,558010.0
1766043600,2833.43,2833.64,2833.15,2833.63,224522.0
1766043660,2833.64,2834.13,2832.92,2833.61,583542.0
1766043720,2833.61,2833.88,2833.6,2833.6,313080.0
1766043780,2833.36,2834.0,2833.36,2834.0,261452.0
1766043840,2834.0,2834.58,2833.99,2834.57,84866.0
1766043900,2834.57,2834.62,2833.5,2834.25,238474.0
1766043960,2834.26,2834.9,2833.37,2834.9,267142.0
1766044020,2834.9,2835.6,2834.05,2834.06,418466.0
1766044080,2834.05,2835.3,2834.05,2834.8,771274.0
1766044140,2834.81,2834.82,2834.05,2834.63,575766.0
1766044200,2834.64,2835.36,2834.49,2834.68,276776.0
1766044260,2834.68,2835.32,2833.69,2833.69,665696.0
1766044320,2833.68,2834.72,2832.77,2833.58,370628.0
1766044380,2833.57,2833.75,2833.04,2833.05,179310.0
1766044440,2833.05,2833.05,2832.74,2832.86,449808.0
1766044500,2832.86,2833.28,2832.74,2832.75,261630.0
1766044560,2832.75,2833.17,2832.74,2833.17,120260.0
1766044620,2833.17,2833.37,2832.62,2833.37,250796.0
1766044680,2833.36,2834.71,2833.11,2834.25,418154.0
1766044740,2834.25,2834.99,2834.23,2834.99,229730.0
1766044800,2834.98,2836.04,2834.31,2835.99,857370.0
1766044860,2836.0,2837.97,2832.32,2833.6,864272.0
1766044920,2833.72,2834.39,2830.26,2831.27,1448722.0
1766044980,2831.27,2834.21,2831.23,2833.74,333010.0
1766045040,2833.74,2835.7,2833.73,2834.59,698324.0
1766045100,2834.42,2835.56,2833.92,2835.56,621758.0
1766045160,2835.55,2837.5,2835.55,2837.5,452782.0
1766045220,2837.31,2837.99,2836.65,2837.28,722524.0
1766045280,2837.27,2838.7,2837.27,2837.69,1286600.0
1766045340,2837.69,2838.0,2837.19,2837.2,258872.0
1766045400,2837.19,2837.48,2836.74,2837.37,377860.0
1766045460,2837.37,2837.48,2835.79,2835.93,505202.0
1766045520,2835.92,2835.95,2835.31,2835.94,328298.0
1766045580,2835.94,2837.93,2835.94,2837.25,971056.0
1766045640,2837.25,2837.25,2836.69,2837.19,851410.0
1766045700,2837.19,2839.8,2837.19,2839.79,1587146.0
1766045760,2839.84,2841.69,2839.36,2839.39,2256610.0
1766045820,2839.39,2840.62,2837.56,2840.28,1162342.0
1766045880,2840.24,2840.79,2839.06,2839.31,1418376.0
1766045940,2839.32,2841.0,2839.31,2840.99,502214.0
1766046000,2841.0,2841.7,2840.29,2840.45,711506.0
1766046060,2840.45,2842.0,2839.05,2842.0,1371282.0
1766046120,2841.99,2844.33,2841.45,2844.33,2263284.0
1766046180,2844.61,2850.83,2844.35,2845.73,8167354.0
1766046240,2845.73,2848.45,2845.5,2847.18,3215972.0
1766046300,2847.18,2848.44,2846.75,2846.86,1782544.0
1766046360,2846.86,2847.09,2845.09,2845.78,1861616.0
1766046420,2845.37,2845.83,2843.68,2843.79,1211712.0
1766046480,2843.78,2844.15,2841.09,2842.25,1476530.0
1766046540,2842.25,2842.65,2841.8,2842.64,483270.0
1766046600,2843.0,2845.26,2843.0,2845.25,1045186.0
1766046660,2845.26,2848.97,2845.25,2845.4,1664004.0
1766046720,2845.23,2847.29,2845.0,2845.0,1358408.0
1766046780,2845.0,2845.35,2843.17,2844.96,708814.0
1766046840,2844.96,2847.53,2844.95,2847.21,523720.0
1766046900,2846.91,2847.81,2845.81,2846.45,455178.0
1766046960,2846.61,2847.37,2845.98,2847.3,849830.0
1766047020,2847.31,2847.31,2845.36,2846.91,530002.0
1766047080,2846.91,2846.91,2846.06,2846.06,242150.0
1766047140,2846.06,2847.0,2845.64,2847.0,678890.0
1766047200,2847.0,2847.5,2845.03,2845.53,855816.0
1766047260,2845.59,2846.84,2845.59,2846.83,310066.0
1766047320,2846.99,2848.0,2846.82,2847.99,247244.0
1766047380,2848.0,2848.65,2845.22,2845.49,1283068.0
1766047440,2845.71,2845.71,2843.43,2843.55,547726.0
1766047500,2843.55,2844.94,2842.48,2842.48,626758.0
1766047560,2842.47,2842.48,2841.39,2841.78,766894.0
1766047620,2841.8,2842.59,2841.01,2842.19,464108.0
1766047680,2842.42,2844.86,2842.42,2843.96,359794.0
1766047740,2844.01,2844.15,2842.0,2842.72,442084.0
1766047800,2842.72,2842.82,2841.8,2841.87,269246.0
1766047860,2841.87,2842.44,2841.1,2841.77,453280.0
1766047920,2841.77,2842.49,2841.5,2841.5,498012.0
1766047980,2841.51,2842.89,2841.3,2842.35,364178.0
1766048040,2842.35,2842.35,2839.05,2839.12,1622510.0
1766048100,2839.12,2840.0,2839.05,2839.72,418874.0
1766048160,2839.73,2840.21,2838.35,2839.68,641162.0
1766048220,2839.68,2840.31,2839.26,2839.95,459910.0
1766048280,2839.94,2840.68,2839.93,2840.07,316228.0
1766048340,2840.08,2840.56,2839.89,2840.41,278368.0
1766048400,2840.4,2840.4,2838.36,2838.57,728886.0
1766048460,2838.58,2842.34,2838.41,2842.25,912986.0
1766048520,2842.26,2842.26,2836.74,2836.79,985930.0
1766048580,2836.43,2838.01,2833.43,2833.92,1456724.0
1766048640,2833.8,2837.68,2833.52,2837.33,1100784.0
1766048700,2837.33,2837.34,2836.22,2837.09,674312.0
1766048760,2837.22,2840.21,2837.22,2839.18,710386.0
1766048820,2839.18,2839.54,2838.75,2838.86,237996.0
1766048880,2838.87,2838.87,2835.95,2836.49,446916.0
1766048940,2836.5,2838.73,2836.49,2838.38,333738.0
1766049000,2838.44,2839.55,2838.15,2839.55,671368.0
1766049060,2839.55,2839.55,2838.55,2839.23,1063928.0
1766049120,2839.27,2839.3,2838.44,2839.2,1153190.0
1766049180,2839.19,2839.2,2836.74,2837.06,360940.0
1766049240,2837.06,2837.61,2836.85,2837.61,483944.0
1766049300,2837.61,2839.82,2837.47,2839.01,390596.0
1766049360,2839.3,2839.61,2837.01,2838.08,182312.0
1766049420,2838.08,2839.26,2838.08,2839.03,271798.0
1766049480,2839.03,2839.68,2839.02,2839.68,266042.0
1766049540,2839.68,2839.68,2838.56,2838.56,142148.0
1766049600,2838.56,2839.44,2838.56,2839.32,262424.0
1766049660,2839.32,2840.89,2839.32,2840.09,516144.0
1766049720,2840.09,2841.9,2839.97,2841.88,340552.0
1766049780,2841.87,2846.0,2841.28,2845.78,1783242.0
1766049840,2845.77,2846.43,2844.8,2844.8,1042000.0
1766049900,2844.63,2845.88,2844.2,2845.14,621622.0
1766049960,2845.14,2845.14,2844.33,2844.79,189478.0
1766050020,2844.79,2844.84,2843.5,2844.41,437776.0
1766050080,2844.4,2844.75,2844.24,2844.25,164476.0
1766050140,2844.26,2844.51,2844.22,2844.47,136908.0
1766050200,2844.47,2845.12,2844.3,2844.71,300476.0
1766050260,2844.72,2845.91,2844.71,2845.9,249172.0
1766050320,2845.89,2848.23,2845.89,2847.47,871628.0
1766050380,2847.47,2851.73,2847.46,2850.95,3003372.0
1766050440,2850.95,2850.99,2849.44,2850.36,1851374.0
1766050500,2850.65,2853.0,2847.5,2847.51,3857876.0
1766050560,2847.82,2848.57,2845.41,2847.99,1905924.0
1766050620,2847.99,2848.6,2847.13,2847.57,1019034.0
1766050680,2847.58,2849.05,2847.13,2848.98,792812.0
1766050740,2848.98,2849.03,2847.76,2848.61,240148.0
1766050800,2848.61,2850.56,2848.61,2850.2,420198.0
1766050860,2850.2,2851.11,2850.0,2850.37,1077798.0
1766050920,2850.37,2851.98,2849.34,2851.66,689406.0
1766050980,2851.66,2853.33,2851.25,2853.33,588330.0
1766051040,2853.33,2855.82,2852.43,2855.41,3618176.0
1766051100,2855.42,2855.66,2853.21,2854.37,2129660.0
1766051160,2854.37,2855.0,2853.79,2854.99,2387616.0
1766051220,2854.57,2854.57,2852.03,2853.36,2012052.0
1766051280,2853.37,2854.9,2852.52,2852.65,786498.0
1766051340,2852.52,2854.82,2852.52,2854.77,574048.0
1766051400,2854.77,2855.0,2852.02,2852.46,1092900.0
1766051460,2852.46,2854.23,2852.45,2853.74,487992.0
1766051520,2853.92,2855.75,2853.25,2855.75,1423944.0
1766051580,2855.74,2856.0,2854.09,2854.09,1443556.0
1766051640,2854.1,2854.1,2851.42,2851.7,782960.0
1766051700,2851.7,2852.85,2851.62,2852.69,449674.0
1766051760,2852.69,2852.89,2851.91,2852.3,316694.0
1766051820,2852.32,2852.43,2851.68,2852.42,462274.0
1766051880,2852.41,2852.42,2851.22,2851.28,408700.0
1766051940,2851.28,2851.65,2850.99,2851.14,492008.0
1766052000,2851.13,2851.5,2850.37,2850.53,1030780.0
1766052060,2850.53,2850.99,2848.19,2849.52,1236136.0
1766052120,2849.52,2850.8,2849.03,2850.8,1451798.0
1766052180,2850.79,2851.16,2849.74,2850.86,818496.0
1766052240,2851.19,2853.41,2850.85,2853.41,2112494.0
1766052300,2853.4,2855.2,2853.4,2855.13,1170942.0
1766052360,2855.13,2855.55,2853.84,2855.55,436194.0
1766052420,2855.55,2856.76,2855.0,2855.6,2587222.0
1766052480,2855.6,2855.62,2853.42,2853.84,1036058.0
1766052540,2853.84,2856.0,2853.84,2855.48,741960.0
1766052600,2855.48,2855.52,2854.28,2854.55,462118.0
1766052660,2854.54,2854.92,2853.83,2854.92,520674.0
1766052720,2854.62,2854.83,2854.13,2854.57,196156.0
1766052780,2854.58,2854.58,2852.91,2852.91,917964.0
1766052840,2852.91,2853.0,2852.12,2852.99,260260.0
1766052900,2852.99,2853.01,2852.06,2852.29,390162.0
1766052960,2852.3,2852.75,2851.47,2852.32,1133080.0
1766053020,2852.32,2852.53,2851.8,2852.42,162476.0
1766053080,2852.42,2852.99,2851.94,2852.98,388000.0
1766053140,2852.98,2856.0,2852.98,2856.0,576186.0
1766053200,2855.99,2856.99,2855.19,2855.96,673118.0
1766053260,2855.97,2856.68,2855.65,2855.65,673906.0
1766053320,2855.65,2855.66,2854.33,2854.33,265826.0
1766053380,2854.34,2855.31,2854.33,2855.31,205650.0
1766053440,2855.31,2857.48,2855.06,2855.42,1769830.0
1766053500,2855.43,2855.69,2854.65,2855.62,224396.0
1766053560,2855.62,2857.64,2855.62,2857.64,328664.0
1766053620,2857.55,2858.51,2856.79,2856.89,1057510.0
1766053680,2856.9,2858.17,2856.9,2857.17,442896.0
1766053740,2857.17,2857.5,2856.76,2857.07,219712.0
1766053800,2857.08,2857.74,2857.08,2857.65,570400.0
1766053860,2857.65,2858.75,2857.22,2858.69,450286.0
1766053920,2858.75,2863.0,2858.69,2860.65,3603234.0
1766053980,2860.58,2861.7,2856.16,2857.23,1952564.0
1766054040,2857.24,2861.01,2857.21,2860.73,1045672.0
1766054100,2860.72,2860.74,2858.35,2858.59,599022.0
1766054160,2858.59,2859.07,2858.32,2858.39,1119848.0
1766054220,2858.39,2859.67,2858.06,2858.52,560934.0
1766054280,2858.52,2859.0,2858.31,2858.32,401370.0
1766054340,2858.34,2858.49,2858.04,2858.22,368082.0
1766054400,2858.21,2858.99,2857.69,2858.28,571086.0
1766054460,2858.28,2858.29,2856.29,2856.99,505168.0
1766054520,2856.99,2856.99,2855.36,2855.99,488364.0
1766054580,2855.99,2855.99,2855.36,2855.74,552788.0
1766054640,2855.75,2858.11,2855.74,2858.11,256686.0
1766054700,2858.11,2859.68,2857.55,2859.67,749980.0
1766054760,2859.68,2859.68,2857.55,2858.0,844824.0
1766054820,2858.29,2858.73,2857.33,2858.73,292428.0
1766054880,2858.72,2858.73,2857.67,2857.89,227146.0
1766054940,2857.88,2858.2,2856.79,2857.64,279534.0
1766055000,2857.64,2857.64,2855.4,2856.66,767856.0
1766055060,2856.52,2857.34,2856.24,2857.13,245362.0
1766055120,2857.13,2857.14,2855.71,2857.01,201990.0
1766055180,2857.01,2857.16,2856.38,2856.94,495056.0
1766055240,2856.94,2856.99,2856.41,2856.42,192552.0
1766055300,2856.42,2856.79,2855.69,2856.31,168306.0
1766055360,2856.32,2856.72,2855.96,2856.72,287578.0
1766055420,2856.72,2856.72,2855.39,2856.54,329348.0
1766055480,2856.53,2857.14,2856.36,2856.92,522600.0
1766055540,2856.91,2857.99,2856.6,2857.99,160410.0
1766055600,2858.0,2858.36,2856.23,2857.74,739988.0
1766055660,2857.74,2857.74,2856.56,2856.87,376568.0
1766055720,2856.87,2856.87,2855.59,2856.82,407696.0
1766055780,2856.82,2857.55,2853.07,2853.47,925204.0
1766055840,2853.47,2854.2,2852.4,2852.4,984434.0
1766055900,2852.55,2854.7,2852.55,2854.06,1545818.0
1766055960,2854.06,2854.14,2852.59,2853.03,883478.0
1766056020,2853.03,2854.21,2852.33,2853.36,968562.0
1766056080,2853.37,2853.46,2852.0,2852.88,596150.0
1766056140,2852.88,2853.19,2852.24,2852.56,457934.0
1766056200,2852.57,2855.17,2852.56,2854.99,813832.0
1766056260,2854.84,2854.84,2853.32,2854.2,306312.0
1766056320,2854.2,2854.2,2852.56,2852.57,319756.0
1766056380,2852.56,2852.57,2850.25,2850.6,972712.0
1766056440,2850.61,2850.61,2848.38,2849.27,1630420.0
1766056500,2849.27,2851.0,2849.26,2851.0,1002606.0
1766056560,2851.0,2851.55,2850.99,2851.54,392806.0
1766056620,2851.54,2851.93,2850.84,2850.86,506280.0
1766056680,2850.4,2852.2,2849.87,2851.46,649914.0
1766056740,2851.46,2851.99,2850.68,2850.68,344778.0
1766056800,2850.55,2851.88,2850.54,2851.55,413188.0
1766056860,2851.55,2852.67,2851.02,2852.36,319934.0
1766056920,2852.35,2854.27,2851.8,2854.27,562722.0
1766056980,2854.27,2854.27,2852.89,2852.98,347872.0
1766057040,2852.89,2852.92,2852.57,2852.57,217466.0
1766057100,2852.57,2852.84,2850.0,2850.0,430102.0
1766057160,2850.02,2851.6,2849.26,2851.6,501860.0
1766057220,2851.6,2853.28,2850.94,2853.2,428538.0
1766057280,2853.21,2854.0,2853.2,2853.48,220352.0
1766057340,2853.48,2853.92,2853.28,2853.74,93008.0
1766057400,2853.42,2856.68,2853.38,2855.99,1020284.0
1766057460,2855.66,2855.66,2854.3,2854.3,541880.0
1766057520,2854.13,2855.2,2853.65,2854.65,363932.0
1766057580,2854.64,2854.97,2854.0,2854.55,338662.0
1766057640,2854.26,2854.56,2852.85,2852.86,232948.0
1766057700,2852.34,2852.86,2851.63,2852.03,401842.0
1766057760,2852.03,2852.23,2850.54,2851.62,301552.0
1766057820,2851.62,2852.92,2851.62,2852.89,845898.0
1766057880,2852.9,2852.9,2852.16,2852.23,93890.0
1766057940,2852.24,2852.51,2852.17,2852.38,150236.0
1766058000,2852.37,2852.5,2852.16,2852.16,519872.0
1766058060,2852.16,2852.94,2852.16,2852.94,545576.0
1766058120,2852.94,2853.14,2852.93,2853.14,519448.0
1766058180,2853.14,2853.14,2852.38,2852.38,154886.0
1766058240,2852.39,2853.76,2852.38,2853.35,170114.0
1766058300,2853.15,2853.16,2852.58,2853.16,173126.0
1766058360,2853.16,2855.5,2853.15,2855.24,379412.0
1766058420,2855.23,2856.5,2855.05,2856.49,564912.0
1766058480,2856.6,2857.51,2856.47,2856.47,627042.0
1766058540,2856.48,2857.8,2856.47,2856.89,320238.0
1766058600,2856.89,2856.89,2855.77,2855.77,163082.0
1766058660,2855.72,2856.6,2855.05,2856.18,373880.0
1766058720,2856.24,2856.26,2854.92,2855.13,211858.0
1766058780,2855.13,2855.71,2855.11,2855.71,83252.0
1766058840,2855.7,2857.91,2855.7,2857.17,532734.0
1766058900,2857.16,2858.0,2857.16,2857.97,375620.0
1766058960,2857.97,2857.97,2856.81,2857.01,199256.0
1766059020,2857.02,2857.06,2857.01,2857.05,120076.0
1766059080,2857.05,2857.72,2857.05,2857.71,106514.0
1766059140,2857.72,2857.95,2857.31,2857.43,344156.0
1766059200,2858.14,2858.97,2857.5,2858.97,725570.0
1766059260,2859.06,2861.8,2857.7,2857.97,1645458.0
1766059320,2857.98,2859.56,2856.29,2858.51,664954.0
1766059380,2858.51,2858.52,2856.4,2856.52,334390.0
1766059440,2856.52,2858.12,2856.52,2858.12,324420.0
1766059500,2858.12,2859.13,2857.28,2857.3,345624.0
1766059560,2857.3,2858.2,2857.3,2858.2,356358.0
1766059620,2858.28,2858.35,2856.27,2856.65,777552.0
1766059680,2856.65,2858.64,2856.64,2858.52,222290.0
1766059740,2858.52,2858.64,2858.22,2858.22,139862.0
1766059800,2858.23,2858.36,2857.32,2857.32,192128.0
1766059860,2857.32,2857.33,2855.47,2855.54,606574.0
1766059920,2855.54,2855.94,2855.52,2855.75,272154.0
1766059980,2855.74,2855.75,2853.45,2853.46,758802.0
1766060040,2853.89,2854.5,2852.68,2852.79,405118.0
1766060100,2852.94,2853.72,2852.93,2853.7,397988.0
1766060160,2854.44,2854.55,2853.57,2854.43,560902.0
1766060220,2854.42,2856.3,2854.42,2856.05,622346.0
1766060280,2855.89,2856.0,2855.28,2855.59,273756.0
1766060340,2855.78,2856.0,2855.59,2855.88,168754.0
1766060400,2855.88,2858.0,2855.61,2857.5,383268.0
1766060460,2858.57,2859.39,2858.0,2858.0,472446.0
1766060520,2858.0,2858.61,2857.52,2858.32,241980.0
1766060580,2858.32,2858.32,2856.71,2856.75,276914.0
1766060640,2856.75,2858.31,2856.75,2858.06,218856.0
1766060700,2858.06,2858.06,2856.49,2856.79,237062.0
1766060760,2856.79,2856.79,2855.01,2855.87,352738.0
1766060820,2855.87,2856.18,2855.87,2856.03,239148.0
1766060880,2856.04,2857.16,2855.76,2857.16,255376.0
1766060940,2857.16,2857.16,2856.9,2856.99,86876.0
1766061000,2856.99,2862.48,2856.99,2861.99,852816.0
1766061060,2861.99,2865.65,2861.62,2861.7,5323922.0
1766061120,2862.26,2869.29,2861.29,2867.54,4558956.0
1766061180,2867.62,2867.62,2862.99,2863.33,2008802.0
1766061240,2863.34,2865.65,2863.01,2865.63,980862.0
1766061300,2865.27,2867.74,2864.71,2866.92,1093000.0
1766061360,2866.92,2869.48,2866.85,2869.46,2452460.0
1766061420,2869.3,2873.45,2869.14,2870.11,5405458.0
1766061480,2870.11,2870.73,2868.74,2869.97,1799226.0
1766061540,2869.79,2872.0,2869.3,2871.08,1284976.0
1766061600,2871.08,2873.33,2870.89,2871.07,1327058.0
1766061660,2871.07,2871.07,2869.3,2869.66,1687830.0
1766061720,2869.66,2871.31,2867.64,2870.48,938474.0
1766061780,2870.47,2872.0,2870.28,2871.99,826542.0
1766061840,2872.33,2872.41,2870.56,2870.76,870326.0
1766061900,2870.76,2873.28,2870.76,2873.28,920168.0
1766061960,2873.35,2873.5,2869.01,2869.01,1522888.0
1766062020,2868.9,2870.53,2867.6,2869.87,1682534.0
1766062080,2869.87,2870.0,2868.69,2869.99,995142.0
1766062140,2869.99,2869.99,2867.17,2867.62,718432.0
1766062200,2867.67,2867.74,2866.8,2867.61,884820.0
1766062260,2867.61,2867.8,2866.07,2866.73,758036.0
1766062320,2866.73,2866.74,2863.86,2866.11,3135902.0
1766062380,2866.4,2866.61,2866.11,2866.25,414344.0
1766062440,2866.24,2866.54,2865.32,2866.54,841312.0
1766062500,2866.53,2868.99,2866.53,2867.83,688040.0
1766062560,2867.83,2869.99,2867.83,2869.98,542948.0
1766062620,2870.0,2870.3,2869.49,2869.5,873326.0
1766062680,2869.5,2870.0,2868.25,2870.0,464314.0
1766062740,2870.0,2871.55,2869.99,2870.0,740674.0
1766062800,2870.0,2872.74,2869.78,2872.72,1227704.0
1766062860,2872.72,2880.0,2872.1,2878.82,9325204.0
1766062920,2878.19,2885.0,2877.78,2880.56,8998500.0
1766062980,2880.56,2883.88,2880.48,2881.52,2816942.0
1766063040,2881.52,2885.21,2881.25,2885.18,2209832.0
1766063100,2885.18,2885.18,2878.89,2879.56,3018968.0
1766063160,2879.78,2881.69,2878.98,2878.99,1194824.0
1766063220,2878.51,2881.39,2876.13,2881.22,2347546.0
1766063280,2881.39,2888.61,2880.82,2888.21,4867030.0
1766063340,2888.58,2894.95,2887.27,2892.23,8414292.0
1766063400,2891.65,2895.58,2891.65,2892.17,2965558.0
1766063460,2892.17,2892.26,2886.42,2887.41,3014258.0
1766063520,2887.28,2888.21,2885.55,2887.27,1754944.0
1766063580,2887.64,2909.32,2887.28,2901.76,15913500.0
1766063640,2902.58,2904.48,2900.41,2902.93,3560796.0
1766063700,2902.93,2906.29,2894.45,2895.0,6243192.0
1766063760,2895.6,2896.26,2890.75,2892.4,5865218.0
1766063820,2892.41,2894.12,2891.04,2893.74,1752380.0
1766063880,2892.73,2893.5,2889.38,2890.71,2866148.0
1766063940,2890.69,2892.97,2890.34,2891.99,1169204.0
1766064000,2891.99,2895.6,2891.37,2894.75,2040700.0
1766064060,2894.76,2896.9,2890.08,2890.78,2205748.0
1766064120,2890.78,2892.3,2888.99,2890.22,2616950.0
1766064180,2889.95,2893.8,2889.94,2892.11,961528.0
1766064240,2892.1,2895.0,2890.85,2890.85,1180616.0
1766064300,2890.72,2892.74,2888.35,2889.3,2366114.0
1766064360,2889.29,2891.21,2889.29,2890.95,1535102.0
1766064420,2890.95,2892.03,2889.07,2890.36,1488134.0
1766064480,2890.36,2890.63,2888.38,2888.55,1291762.0
1766064540,2888.55,2889.87,2885.56,2889.5,5221956.0
1766064600,2889.51,2928.31,2889.51,2907.82,35087174.0
1766064660,2906.7,2921.63,2905.13,2911.31,13751748.0
1766064720,2911.93,2919.49,2908.14,2916.56,9305806.0
1766064780,2916.83,2917.97,2904.71,2910.08,5877358.0
1766064840,2909.74,2911.59,2905.93,2909.33,3859678.0
1766064900,2909.8,2910.11,2895.15,2896.53,8797558.0
1766064960,2897.59,2905.98,2897.36,2904.91,6203578.0
1766065020,2904.92,2913.3,2904.15,2910.55,4007806.0
1766065080,2910.89,2911.86,2904.22,2907.94,2748364.0
1766065140,2907.94,2914.51,2906.0,2911.8,3377264.0
1766065200,2911.15,2921.32,2910.21,2919.03,5120156.0
1766065260,2918.71,2928.0,2916.99,2926.35,7095870.0
1766065320,2926.28,2932.14,2924.45,2927.8,8800680.0
1766065380,2928.26,2941.99,2927.99,2936.77,11998716.0
1766065440,2936.4,2938.15,2935.16,2936.64,5358972.0
1766065500,2935.05,2935.79,2930.1,2934.88,7889754.0
1766065560,2934.79,2939.85,2934.25,2937.11,5006216.0
1766065620,2937.99,2949.5,2937.99,2949.17,11588814.0
1766065680,2948.58,2960.76,2941.69,2960.3,18906996.0
1766065740,2960.3,2975.06,2960.3,2965.16,23073550.0
1766065800,2964.69,2971.39,2956.0,2956.6,11396372.0
1766065860,2956.61,2966.48,2956.3,2964.32,6626202.0
1766065920,2962.94,2969.47,2955.1,2961.46,8411474.0
1766065980,2961.99,2970.0,2956.78,2965.68,11818854.0
1766066040,2966.39,2968.56,2958.68,2965.24,12780410.0
1766066100,2965.49,2974.39,2962.41,2971.72,11367576.0
1766066160,2971.8,2973.35,2966.86,2970.47,7728732.0
1766066220,2970.34,2979.05,2968.05,2968.14,9965536.0
1766066280,2968.01,2968.86,2961.42,2961.43,5872190.0
1766066340,2961.68,2966.14,2961.68,2962.66,2999552.0
1766066400,2962.95,2970.46,2962.94,2970.45,4853524.0
1766066460,2970.79,2996.0,2970.4,2982.68,18932126.0
1766066520,2982.67,2985.74,2981.09,2982.19,7194042.0
1766066580,2983.28,2985.73,2974.48,2977.27,5839992.0
1766066640,2977.42,2981.24,2974.07,2979.0,4029064.0
1766066700,2978.82,2982.59,2978.34,2979.01,3208480.0
1766066760,2979.0,2981.61,2974.0,2974.0,4608406.0
1766066820,2974.68,2977.0,2973.73,2974.37,5162168.0
1766066880,2974.67,2976.67,2972.13,2972.13,3244102.0
1766066940,2972.54,2973.17,2968.01,2968.28,4740920.0
1766067000,2967.65,2972.55,2967.05,2969.72,5550252.0
1766067060,2969.71,2970.56,2956.06,2957.02,14418552.0
1766067120,2957.14,2957.8,2935.82,2943.2,28194662.0
1766067180,2941.93,2945.4,2938.91,2943.7,7040568.0
1766067240,2944.83,2944.83,2933.34,2935.0,7160378.0
1766067300,2934.71,2946.0,2934.39,2945.74,9322242.0
1766067360,2945.73,2953.34,2945.73,2953.34,8482348.0
1766067420,2954.08,2960.69,2951.88,2959.44,7089048.0
1766067480,2959.44,2974.45,2956.3,2963.23,9766276.0
1766067540,2963.23,2973.13,2963.23,2971.09,6154056.0
1766067600,2971.22,2982.41,2966.76,2967.76,10349896.0
1766067660,2968.46,2968.46,2964.22,2965.37,4007840.0
1766067720,2965.18,2966.94,2963.7,2965.6,4058634.0
1766067780,2965.88,2966.12,2958.02,2958.72,5590590.0
1766067840,2958.76,2963.25,2958.76,2961.49,4312350.0
1766067900,2961.5,2961.5,2955.82,2959.38,4315956.0
1766067960,2958.74,2959.61,2955.95,2956.28,1329620.0
1766068020,2955.95,2962.29,2955.27,2957.11,2228978.0
1766068080,2958.09,2962.94,2957.8,2960.51,1910594.0
1766068140,2960.88,2962.75,2957.08,2961.51,2654626.0
1766068200,2961.57,2973.86,2955.08,2970.0,8801560.0
1766068260,2970.8,2986.65,2968.06,2969.1,12322348.0
1766068320,2967.62,2978.41,2965.17,2967.62,5924866.0
1766068380,2967.77,2970.92,2945.05,2949.36,16461236.0
1766068440,2948.9,2956.54,2947.34,2955.37,5947000.0
1766068500,2958.22,2961.65,2942.75,2945.83,8075158.0
1766068560,2948.07,2948.63,2936.22,2946.44,10565760.0
1766068620,2946.29,2954.27,2943.95,2954.27,6298488.0
1766068680,2953.72,2955.96,2945.54,2950.57,3993554.0
1766068740,2950.19,2950.58,2940.19,2950.58,4081884.0
1766068800,2951.35,2952.34,2941.99,2946.84,3179658.0
1766068860,2946.39,2949.1,2943.38,2947.73,2225784.0
1766068920,2947.57,2951.4,2941.12,2941.49,4783120.0
1766068980,2940.81,2942.54,2936.22,2939.33,5729042.0
1766069040,2939.2,2939.86,2927.2,2928.3,12727388.0
1766069100,2928.76,2940.89,2928.76,2940.05,6332228.0
1766069160,2939.77,2951.09,2934.99,2946.86,7405384.0
1766069220,2947.06,2950.91,2941.0,2942.81,6934604.0
1766069280,2944.11,2944.11,2934.25,2934.25,3213912.0
1766069340,2934.55,2936.52,2922.9,2936.16,10587276.0
1766069400,2936.17,2940.76,2935.76,2937.95,5537674.0
1766069460,2939.29,2944.66,2938.58,2939.57,3253770.0
1766069520,2938.45,2944.08,2938.45,2943.98,3039404.0
1766069580,2944.99,2948.44,2941.0,2943.8,3445336.0
1766069640,2943.91,2952.45,2943.91,2951.74,3860052.0
1766069700,2951.83,2953.46,2946.74,2953.07,4553136.0
1766069760,2953.49,2953.7,2949.87,2950.0,3279786.0
1766069820,2950.01,2953.59,2949.79,2951.78,1438220.0
1766069880,2951.78,2951.9,2947.81,2948.55,2013688.0
1766069940,2948.56,2949.77,2944.42,2949.09,2426702.0
1766070000,2949.09,2951.03,2947.3,2949.4,1772288.0
1766070060,2949.48,2953.51,2943.89,2943.98,2992560.0
1766070120,2943.43,2950.53,2942.75,2949.99,1845886.0
1766070180,2949.33,2949.61,2943.04,2943.04,1475672.0
1766070240,2942.55,2946.23,2940.95,2944.36,1713162.0
1766070300,2945.5,2950.91,2942.81,2950.32,2141260.0
1766070360,2950.33,2953.85,2949.6,2953.7,2899540.0
1766070420,2954.15,2968.43,2954.15,2967.31,8944542.0
1766070480,2968.09,2973.45,2959.65,2962.23,7392496.0
1766070540,2962.77,2963.61,2952.79,2954.96,4885032.0
1766070600,2955.2,2956.39,2946.1,2947.66,3204384.0
1766070660,2948.0,2948.26,2944.48,2945.97,3965548.0
1766070720,2945.56,2945.77,2940.04,2941.27,2106462.0
1766070780,2941.12,2941.55,2932.28,2934.03,3633430.0
1766070840,2934.68,2937.74,2932.38,2936.38,3796520.0
1766070900,2936.39,2944.1,2935.49,2941.49,3765074.0
1766070960,2941.74,2942.75,2933.78,2933.78,2021422.0
1766071020,2933.5,2942.53,2931.89,2939.71,2746954.0
1766071080,2939.8,2944.77,2936.01,2942.58,1814518.0
1766071140,2942.84,2946.61,2941.06,2944.53,1548460.0
1766071200,2943.73,2946.49,2940.28,2946.15,4202632.0
1766071260,2945.85,2951.06,2942.16,2949.27,4262292.0
1766071320,2949.88,2951.55,2947.71,2951.23,2590288.0
1766071380,2951.23,2955.68,2951.09,2951.47,3614282.0
1766071440,2951.95,2957.4,2951.39,2956.08,2271890.0
1766071500,2955.85,2960.94,2954.55,2958.03,2060038.0
1766071560,2958.44,2967.05,2956.9,2963.82,6202680.0
1766071620,2963.83,2973.0,2963.5,2968.12,8836098.0
1766071680,2967.99,2970.95,2964.26,2970.77,5442222.0
1766071740,2970.7,2972.49,2968.84,2972.49,2529464.0
1766071800,2972.49,2978.72,2961.13,2961.43,13619222.0
1766071860,2961.48,2968.87,2961.48,2966.29,3910328.0
1766071920,2967.7,2967.7,2962.08,2962.83,2965952.0
1766071980,2963.37,2963.49,2955.32,2959.64,5492280.0
1766072040,2959.84,2971.96,2959.84,2971.46,4924148.0
1766072100,2974.52,2976.44,2970.75,2973.1,6952372.0
1766072160,2974.26,2983.79,2974.11,2981.2,10026646.0
1766072220,2981.27,2986.99,2977.9,2981.68,8687056.0
1766072280,2981.53,2988.91,2980.95,2986.98,7836456.0
1766072340,2987.7,3000.51,2986.59,2992.43,10530980.0
1766072400,2992.99,2993.05,2985.54,2987.78,5647468.0
1766072460,2987.43,2987.99,2982.69,2984.61,2915750.0
1766072520,2984.6,2986.1,2982.24,2982.36,2950816.0
1766072580,2982.42,2987.24,2981.74,2986.48,2572912.0
1766072640,2986.21,2986.85,2973.8,2975.13,7035862.0
1766072700,2975.34,2975.64,2970.64,2971.6,5592518.0
1766072760,2971.29,2974.66,2969.94,2970.91,4167808.0
1766072820,2970.66,2971.59,2963.61,2969.51,5695788.0
1766072880,2969.51,2970.86,2965.99,2969.35,2043210.0
1766072940,2969.26,2971.44,2965.47,2968.48,2310622.0
1766073000,2967.89,2972.57,2967.01,2970.92,2986168.0
1766073060,2970.77,2970.92,2965.22,2968.27,2730452.0
1766073120,2968.67,2970.93,2968.1,2968.67,1685244.0
1766073180,2968.67,2972.95,2968.0,2968.5,1590906.0
1766073240,2968.51,2968.51,2962.0,2966.63,2147718.0
1766073300,2966.63,2969.73,2961.69,2961.69,1637214.0
1766073360,2961.7,2964.11,2956.87,2961.16,5961406.0
1766073420,2961.4,2962.18,2960.0,2961.2,2838792.0
1766073480,2961.2,2963.55,2960.14,2962.48,1161988.0
1766073540,2962.48,2965.25,2962.0,2963.9,2439436.0
1766073600,2963.89,2966.52,2961.98,2963.43,4264032.0
1766073660,2963.43,2963.43,2957.59,2959.75,3141600.0
1766073720,2959.75,2961.56,2956.43,2956.63,2606694.0
1766073780,2956.93,2960.75,2956.47,2959.0,3554674.0
1766073840,2959.0,2962.98,2958.54,2960.5,1871802.0
1766073900,2960.23,2960.63,2956.46,2957.6,1697644.0
1766073960,2957.65,2963.67,2957.65,2960.93,2247228.0
1766074020,2960.94,2963.26,2959.11,2962.19,1139592.0
1766074080,2962.19,2965.0,2961.56,2963.36,1316360.0
1766074140,2963.11,2964.55,2960.82,2960.82,1435556.0
1766074200,2960.85,2962.76,2955.92,2957.11,1817520.0
1766074260,2957.12,2962.19,2956.28,2961.5,1589264.0
1766074320,2961.5,2963.3,2960.08,2960.21,2731128.0
1766074380,2960.22,2960.34,2956.81,2956.85,3433918.0
1766074440,2956.85,2957.48,2947.92,2947.92,7700844.0
1766074500,2948.43,2951.69,2947.2,2948.29,6342672.0
1766074560,2948.28,2952.64,2948.0,2948.01,3384180.0
1766074620,2948.38,2952.18,2947.36,2950.99,4000282.0
1766074680,2950.59,2950.94,2946.74,2946.74,1319882.0
1766074740,2946.74,2947.1,2941.04,2942.64,5641276.0
1766074800,2942.94,2945.56,2942.31,2943.65,5753138.0
1766074860,2942.78,2947.4,2941.62,2944.42,2937044.0
1766074920,2944.42,2945.8,2943.0,2943.23,2338696.0
1766074980,2943.22,2943.74,2936.64,2938.2,4710826.0
1766075040,2938.2,2939.81,2936.13,2938.93,2967094.0
1766075100,2938.94,2940.81,2936.07,2937.53,2626998.0
1766075160,2937.2,2938.96,2936.71,2937.22,1729550.0
1766075220,2937.33,2937.33,2928.0,2935.3,8045236.0
1766075280,2935.46,2935.52,2928.51,2928.73,5631780.0
1766075340,2928.61,2935.0,2928.61,2934.99,2474358.0
1766075400,2934.76,2935.53,2933.62,2934.87,3890966.0
1766075460,2935.05,2941.81,2933.48,2940.17,4837092.0
1766075520,2940.16,2941.0,2937.72,2939.48,1892076.0
1766075580,2939.87,2939.87,2934.51,2934.6,1726106.0
1766075640,2934.59,2938.77,2933.89,2935.76,1744196.0
1766075700,2935.76,2941.01,2935.76,2941.01,2788550.0
1766075760,2941.01,2944.15,2939.07,2941.07,3500440.0
1766075820,2941.07,2944.59,2940.2,2944.46,1727120.0
1766075880,2944.47,2946.73,2942.11,2946.52,2352352.0
1766075940,2945.82,2950.87,2945.42,2947.56,4095934.0
1766076000,2947.54,2953.85,2946.17,2951.99,2703122.0
1766076060,2951.99,2951.99,2946.54,2947.49,1356038.0
1766076120,2947.51,2950.55,2947.32,2947.35,847276.0
1766076180,2947.34,2950.21,2947.34,2947.7,950356.0
1766076240,2947.7,2951.72,2947.7,2950.02,788274.0
1766076300,2950.01,2951.93,2948.75,2949.81,1127260.0
1766076360,2950.42,2953.84,2950.42,2952.28,1068046.0
1766076420,2952.28,2952.42,2948.93,2951.75,1177052.0
1766076480,2951.59,2951.95,2944.57,2945.89,1395224.0
1766076540,2945.88,2947.35,2943.84,2944.01,2363194.0
1766076600,2944.01,2946.43,2942.56,2946.43,1283428.0
1766076660,2946.44,2949.02,2945.3,2946.05,1150446.0
1766076720,2946.19,2946.75,2943.75,2944.6,771842.0
1766076780,2944.6,2949.12,2944.33,2949.11,631118.0
1766076840,2949.12,2951.39,2947.62,2947.65,1034170.0
1766076900,2947.85,2949.1,2947.01,2948.2,376798.0
1766076960,2948.2,2948.26,2941.79,2944.05,1216534.0
1766077020,2944.13,2945.05,2941.41,2942.25,830236.0
1766077080,2942.25,2944.42,2940.88,2943.65,530842.0
1766077140,2943.65,2944.86,2942.94,2942.94,3475714.0
1766077200,2942.62,2943.46,2937.93,2938.19,2958406.0
1766077260,2938.08,2939.43,2934.57,2937.99,3427244.0
1766077320,2938.41,2938.86,2931.48,2932.47,2886882.0
1766077380,2932.36,2932.6,2926.46,2929.13,5886032.0
1766077440,2929.01,2929.82,2921.36,2927.32,5933186.0
1766077500,2927.31,2928.12,2908.32,2913.19,15429778.0
1766077560,2912.83,2912.83,2902.05,2904.42,9638744.0
1766077620,2904.9,2908.77,2888.14,2894.1,19811854.0
1766077680,2894.64,2894.64,2881.11,2881.11,11324646.0
1766077740,2881.14,2886.49,2864.94,2864.94,24765790.0
1766077800,2864.94,2874.8,2857.05,2874.31,19070168.0
1766077860,2874.39,2875.11,2864.09,2864.63,10430484.0
1766077920,2864.84,2866.96,2856.85,2857.21,12750176.0
1766077980,2856.63,2864.3,2852.49,2862.15,9182962.0
1766078040,2861.63,2862.03,2851.76,2855.85,7864572.0
1766078100,2855.31,2855.77,2838.67,2839.76,18392746.0
1766078160,2839.4,2841.21,2834.56,2838.75,12635968.0
1766078220,2838.0,2839.05,2813.81,2816.44,27987156.0
1766078280,2817.64,2820.8,2807.41,2810.53,23020356.0
1766078340,2810.25,2835.0,2810.02,2824.1,17065562.0
1766078400,2823.64,2825.44,2811.49,2823.18,17589682.0
1766078460,2822.57,2822.57,2810.01,2810.74,23650236.0
1766078520,2810.66,2819.89,2810.0,2812.59,17542130.0
1766078580,2813.46,2814.39,2794.96,2802.99,28220506.0
1766078640,2802.09,2807.75,2798.21,2807.75,13718304.0
1766078700,2809.14,2809.39,2797.41,2799.24,21706842.0
1766078760,2799.0,2802.05,2796.72,2798.15,6141500.0
1766078820,2798.16,2819.39,2796.37,2819.28,12956290.0
1766078880,2818.44,2829.05,2815.77,2821.69,14728910.0
1766078940,2822.83,2827.89,2820.71,2822.01,5931034.0
1766079000,2822.15,2822.15,2809.31,2815.61,10800804.0
1766079060,2815.85,2822.22,2815.46,2817.77,8193774.0
1766079120,2817.76,2824.61,2812.81,2821.59,4404244.0
1766079180,2821.4,2830.67,2820.62,2828.49,6859312.0
1766079240,2827.83,2838.37,2826.27,2834.89,5158420.0
1766079300,2835.11,2835.11,2826.01,2826.28,6152760.0
1766079360,2826.28,2829.41,2821.09,2826.25,3378968.0
1766079420,2826.82,2831.4,2826.01,2827.38,2249324.0
1766079480,2827.38,2833.71,2826.88,2830.2,2636934.0
1766079540,2830.2,2830.2,2824.02,2826.83,2745228.0
1766079600,2825.44,2831.77,2825.44,2831.67,2632438.0
1766079660,2831.59,2848.27,2831.59,2844.57,10669952.0
1766079720,2845.21,2847.99,2839.17,2839.17,3977092.0
1766079780,2839.47,2843.3,2838.29,2840.0,2570186.0
1766079840,2840.37,2843.55,2840.1,2842.05,2867150.0
1766079900,2843.33,2843.94,2839.59,2840.32,2779388.0
1766079960,2840.03,2847.2,2840.03,2844.52,2695888.0
1766080020,2845.12,2846.27,2839.09,2845.82,2193642.0
1766080080,2845.66,2846.51,2838.99,2841.15,3346546.0
1766080140,2841.63,2844.0,2836.46,2836.47,2359676.0
1766080200,2835.64,2835.64,2828.36,2829.31,5921838.0
1766080260,2829.14,2834.3,2826.43,2831.58,3337054.0
1766080320,2831.16,2833.62,2829.74,2830.94,1277784.0
1766080380,2830.94,2836.65,2829.49,2836.48,1590192.0
1766080440,2836.65,2845.02,2835.42,2838.26,5039948.0
1766080500,2838.25,2838.25,2834.36,2836.06,1053200.0
1766080560,2836.07,2837.2,2833.41,2835.78,1070718.0
1766080620,2835.55,2835.7,2833.41,2835.44,837868.0
1766080680,2835.43,2838.35,2832.75,2838.34,1412002.0
1766080740,2838.5,2844.55,2838.0,2844.46,6923580.0
1766080800,2844.45,2844.49,2839.17,2839.88,2565284.0
1766080860,2839.59,2842.39,2836.08,2836.08,2155654.0
1766080920,2835.78,2837.26,2833.33,2834.66,3186836.0
1766080980,2833.84,2836.12,2831.17,2833.48,2696130.0
1766081040,2833.31,2837.89,2832.66,2836.26,1102414.0
1766081100,2836.27,2840.29,2833.89,2835.16,1116358.0
1766081160,2835.31,2838.04,2832.27,2835.2,1138392.0
1766081220,2835.65,2839.59,2834.43,2837.46,1511780.0
1766081280,2837.3,2841.13,2837.3,2839.83,1395834.0
1766081340,2839.83,2839.83,2835.98,2839.0,993120.0
1766081400,2838.98,2840.59,2836.02,2836.94,1980058.0
1766081460,2837.04,2845.23,2836.59,2845.23,1705560.0
1766081520,2845.3,2856.34,2845.3,2855.85,6842740.0
1766081580,2856.64,2861.71,2854.0,2861.29,8860006.0
1766081640,2862.24,2866.2,2854.6,2855.26,6912232.0
1766081700,2855.16,2856.1,2852.51,2853.98,5001782.0
1766081760,2853.34,2858.1,2853.0,2856.56,3848776.0
1766081820,2856.41,2856.56,2848.78,2848.78,3760542.0
1766081880,2849.21,2852.39,2847.48,2848.07,2033700.0
1766081940,2848.18,2848.94,2843.82,2847.07,2085128.0
1766082000,2847.07,2852.47,2846.42,2852.16,1683878.0
1766082060,2852.15,2852.52,2849.14,2849.36,1379108.0
1766082120,2849.36,2850.17,2842.01,2845.79,2284888.0
1766082180,2845.79,2846.33,2841.66,2844.44,3701196.0
1766082240,2844.44,2848.22,2843.87,2847.85,2859168.0
1766082300,2847.41,2849.0,2843.69,2843.69,826898.0
1766082360,2843.76,2846.8,2842.19,2842.36,1589606.0
1766082420,2842.19,2842.31,2837.25,2838.28,1747434.0
1766082480,2838.29,2839.45,2835.7,2838.58,2268072.0
1766082540,2838.77,2840.04,2837.15,2840.04,1190726.0
1766082600,2840.04,2845.27,2840.04,2843.6,1264796.0
1766082660,2843.61,2846.57,2842.34,2844.9,3255964.0
1766082720,2845.04,2846.39,2840.49,2841.63,1930380.0
1766082780,2841.4,2842.86,2836.04,2836.15,821692.0
1766082840,2836.5,2837.59,2834.43,2837.59,3155900.0
1766082900,2837.58,2842.0,2837.45,2841.99,780058.0
1766082960,2841.99,2844.79,2841.99,2843.46,1230144.0
1766083020,2843.47,2848.56,2843.47,2846.72,2158184.0
1766083080,2846.73,2850.0,2846.44,2850.0,826458.0
1766083140,2850.0,2850.2,2846.08,2848.98,1578978.0
1766083200,2848.98,2850.0,2846.51,2846.51,1251124.0
1766083260,2846.44,2848.91,2846.33,2848.61,800030.0
1766083320,2848.62,2850.45,2847.4,2848.64,586090.0
1766083380,2848.64,2848.64,2843.88,2846.92,1027536.0
1766083440,2846.92,2846.92,2841.02,2841.02,534178.0
1766083500,2841.02,2843.79,2840.4,2842.84,675230.0
1766083560,2842.84,2842.84,2836.65,2837.76,1590026.0
1766083620,2837.74,2837.97,2827.73,2831.09,8574450.0
1766083680,2831.08,2832.11,2829.18,2829.18,1616472.0
1766083740,2828.87,2830.92,2828.37,2830.42,1102794.0
1766083800,2831.18,2832.2,2826.63,2830.79,1930010.0
1766083860,2830.5,2830.5,2823.94,2829.13,2936294.0
1766083920,2828.98,2828.99,2825.48,2825.82,1555704.0
1766083980,2825.82,2827.55,2820.73,2821.58,2724792.0
1766084040,2821.59,2823.51,2819.76,2823.16,2297070.0
1766084100,2822.6,2822.81,2817.19,2821.07,2946652.0
1766084160,2821.31,2828.71,2820.92,2822.11,2809008.0
1766084220,2822.47,2828.37,2822.47,2828.36,1959646.0
1766084280,2828.15,2829.72,2825.67,2826.7,1658504.0
1766084340,2825.79,2826.52,2823.82,2826.0,1237832.0
1766084400,2826.0,2828.55,2822.21,2822.22,2621474.0
1766084460,2822.22,2822.8,2818.04,2818.3,2281618.0
1766084520,2818.12,2820.17,2813.77,2814.63,3943818.0
1766084580,2814.63,2818.4,2814.31,2814.55,2590560.0
1766084640,2814.72,2815.4,2805.87,2806.25,3919150.0
1766084700,2806.66,2817.76,2806.6,2817.26,7937702.0
1766084760,2816.69,2821.08,2815.01,2820.6,4229244.0
1766084820,2820.52,2821.93,2816.01,2820.77,1479422.0
1766084880,2820.77,2824.22,2819.06,2821.53,1623366.0
1766084940,2821.53,2831.41,2821.53,2830.23,3596498.0
1766085000,2830.23,2830.98,2825.0,2826.2,1988050.0
1766085060,2826.2,2827.58,2823.07,2823.07,847876.0
1766085120,2823.24,2824.37,2819.58,2819.76,1369160.0
1766085180,2819.32,2821.31,2817.54,2818.12,1130840.0
1766085240,2818.41,2820.0,2815.57,2816.85,1514832.0
1766085300,2817.27,2819.43,2817.01,2817.17,1048050.0
1766085360,2817.18,2817.3,2810.8,2814.49,7168784.0
1766085420,2813.91,2818.89,2812.45,2816.95,3197500.0
1766085480,2816.25,2818.62,2813.12,2815.45,1730664.0
1766085540,2815.44,2822.5,2815.1,2821.99,1528388.0
1766085600,2821.31,2823.65,2816.79,2822.76,1831052.0
1766085660,2822.75,2828.09,2820.63,2826.57,1859292.0
1766085720,2826.36,2826.36,2820.41,2821.01,951660.0
1766085780,2820.79,2823.45,2819.57,2821.79,1669260.0
1766085840,2821.38,2823.4,2819.92,2819.92,576364.0
1766085900,2819.93,2825.06,2819.91,2823.61,771452.0
1766085960,2823.68,2824.11,2816.39,2816.88,1265712.0
1766086020,2816.66,2822.44,2815.76,2822.17,5901096.0
1766086080,2822.01,2824.42,2820.59,2820.86,1478976.0
1766086140,2820.57,2823.96,2818.92,2822.76,687566.0
1766086200,2822.76,2828.99,2820.41,2828.99,3218798.0
1766086260,2829.0,2829.0,2821.98,2822.17,1402038.0
1766086320,2822.24,2824.34,2820.43,2823.6,1826536.0
1766086380,2823.15,2824.99,2818.04,2818.46,1557530.0
1766086440,2818.52,2818.78,2815.72,2817.06,1231436.0
1766086500,2816.92,2822.05,2814.07,2819.86,2059244.0
1766086560,2819.86,2819.86,2814.23,2814.52,1200432.0
1766086620,2814.43,2818.43,2810.21,2810.21,2259360.0
1766086680,2810.68,2813.43,2807.0,2808.21,3570454.0
1766086740,2807.88,2814.55,2807.88,2811.79,2387212.0
1766086800,2811.87,2813.23,2798.0,2798.0,3262984.0
1766086860,2797.56,2808.29,2795.13,2806.85,16812854.0
1766086920,2806.33,2806.99,2799.98,2800.28,2633356.0
1766086980,2800.38,2801.81,2798.12,2799.05,3813112.0
1766087040,2799.06,2799.06,2784.45,2790.75,14580736.0
1766087100,2790.45,2792.49,2783.02,2783.88,7444530.0
1766087160,2783.76,2791.2,2783.17,2787.15,4856130.0
1766087220,2787.16,2789.39,2782.0,2785.24,4028474.0
1766087280,2784.9,2789.29,2783.46,2783.84,2772088.0
1766087340,2784.33,2796.67,2783.84,2792.21,3903678.0
1766087400,2791.62,2791.94,2786.28,2786.32,1868268.0
1766087460,2786.33,2788.9,2780.74,2781.82,4393592.0
1766087520,2780.77,2783.31,2773.39,2782.52,9452774.0
1766087580,2782.67,2788.17,2780.07,2785.25,3434412.0
1766087640,2785.25,2793.13,2782.72,2791.08,2314446.0
1766087700,2791.08,2791.08,2783.0,2783.4,1952282.0
1766087760,2783.25,2784.94,2781.83,2783.11,1342292.0
1766087820,2782.93,2785.91,2781.84,2781.84,1817726.0
1766087880,2781.85,2785.7,2781.0,2784.99,1174662.0
1766087940,2784.99,2784.99,2780.53,2780.53,1103228.0
1766088000,2780.0,2789.6,2778.19,2788.08,3390268.0
1766088060,2788.86,2793.99,2787.75,2793.33,2703810.0
1766088120,2794.25,2806.63,2794.25,2805.79,6997308.0
1766088180,2805.45,2807.87,2803.03,2807.55,3855036.0
1766088240,2807.46,2809.57,2803.9,2806.01,2570260.0
1766088300,2806.01,2812.35,2806.01,2807.61,2962982.0
1766088360,2807.49,2810.17,2803.12,2803.19,1973110.0
1766088420,2802.22,2805.44,2800.08,2800.95,1921106.0
1766088480,2800.14,2803.07,2797.8,2799.68,1291252.0
1766088540,2800.0,2800.0,2793.79,2796.89,2403776.0
1766088600,2796.9,2802.3,2796.61,2799.44,2757838.0
1766088660,2799.68,2805.3,2798.23,2805.05,1697180.0
1766088720,2804.95,2808.5,2804.46,2804.66,1683560.0
1766088780,2805.05,2809.45,2802.53,2805.56,1321908.0
1766088840,2805.5,2805.51,2803.28,2803.37,1054926.0
1766088900,2803.62,2804.61,2798.88,2803.6,1401480.0
1766088960,2803.07,2803.69,2800.72,2802.63,687466.0
1766089020,2802.63,2806.5,2801.96,2806.5,1400278.0
1766089080,2807.13,2807.86,2801.79,2805.0,671618.0
1766089140,2805.0,2805.72,2802.2,2802.77,575216.0
1766089200,2802.34,2805.96,2800.54,2802.6,1988470.0
1766089260,2802.88,2803.7,2799.39,2803.55,741350.0
1766089320,2803.62,2803.63,2799.14,2800.18,885022.0
1766089380,2800.19,2805.0,2800.18,2804.49,1114520.0
1766089440,2804.48,2805.5,2801.98,2804.72,604396.0
1766089500,2804.62,2805.75,2802.64,2804.47,720642.0
1766089560,2804.8,2805.21,2801.26,2801.82,1248644.0
1766089620,2801.01,2803.33,2794.23,2795.11,2605586.0
1766089680,2795.38,2797.86,2791.17,2791.6,1966466.0
1766089740,2791.59,2793.38,2790.55,2790.97,1610872.0
1766089800,2791.05,2793.67,2786.5,2787.82,3113136.0
1766089860,2787.98,2787.98,2781.1,2781.77,3244906.0
1766089920,2782.35,2786.89,2782.08,2785.33,1866992.0
1766089980,2785.34,2786.56,2782.29,2786.29,2533556.0
1766090040,2785.85,2788.97,2784.3,2787.89,1336486.0
1766090100,2788.54,2788.99,2783.49,2787.3,1586242.0
1766090160,2787.36,2794.62,2787.16,2792.64,2800864.0
1766090220,2792.56,2794.85,2790.11,2794.84,1701252.0
1766090280,2794.99,2796.65,2792.36,2795.52,2151858.0
1766090340,2795.52,2795.95,2790.66,2793.27,1565746.0
1766090400,2793.27,2794.19,2787.75,2792.13,1578040.0
1766090460,2792.13,2792.13,2789.86,2791.23,527662.0
1766090520,2791.22,2795.0,2791.22,2791.5,792792.0
1766090580,2791.64,2796.0,2791.61,2792.51,1014870.0
1766090640,2792.52,2795.92,2791.74,2791.8,1087526.0
1766090700,2791.63,2794.32,2789.2,2790.05,1209470.0
1766090760,2789.83,2794.67,2789.68,2793.57,700432.0
1766090820,2793.57,2794.52,2790.07,2794.51,855734.0
1766090880,2793.81,2795.8,2788.86,2788.86,1118934.0
1766090940,2788.57,2792.2,2786.0,2791.31,2661390.0
1766091000,2791.85,2792.28,2787.76,2789.66,1661438.0
1766091060,2789.65,2790.76,2787.21,2789.35,636608.0
1766091120,2789.59,2790.53,2785.35,2785.59,733036.0
1766091180,2785.77,2790.87,2785.28,2785.85,1461008.0
1766091240,2785.88,2786.23,2783.28,2786.08,1357258.0
1766091300,2786.09,2786.09,2781.24,2782.83,2084182.0
1766091360,2782.82,2783.0,2778.66,2780.87,3087802.0
1766091420,2780.88,2782.07,2780.18,2780.4,1390328.0
1766091480,2780.32,2783.06,2780.0,2782.85,1319384.0
1766091540,2782.59,2784.36,2779.86,2781.6,3205912.0
1766091600,2780.22,2805.0,2779.56,2804.14,11998528.0
1766091660,2802.54,2814.16,2799.79,2802.84,12615906.0
1766091720,2802.84,2809.93,2802.84,2805.69,2606464.0
1766091780,2805.53,2807.36,2802.0,2803.96,2033206.0
1766091840,2803.67,2804.3,2800.14,2802.65,1399578.0
1766091900,2802.66,2805.5,2800.2,2800.21,1121472.0
1766091960,2800.18,2803.22,2798.33,2802.75,1426516.0
1766092020,2802.74,2805.95,2800.61,2805.06,1126906.0
1766092080,2805.06,2809.02,2804.94,2806.41,2103620.0
1766092140,2806.24,2806.24,2802.56,2804.46,831956.0
1766092200,2804.45,2805.0,2800.3,2800.86,1019538.0
1766092260,2800.42,2804.38,2798.98,2804.38,845882.0
1766092320,2804.37,2806.83,2802.56,2802.56,1084268.0
1766092380,2802.39,2804.76,2802.31,2802.98,714112.0
1766092440,2802.98,2806.55,2802.62,2805.18,1180956.0
1766092500,2804.77,2805.26,2801.04,2803.68,649408.0
1766092560,2803.84,2804.85,2802.5,2804.33,679594.0
1766092620,2805.06,2806.03,2804.06,2804.72,761472.0
1766092680,2804.33,2804.95,2801.83,2803.1,572876.0
1766092740,2803.88,2813.23,2801.04,2811.49,8815822.0
1766092800,2812.16,2814.43,2809.16,2809.16,2391594.0
1766092860,2809.37,2809.38,2805.03,2805.85,873290.0
1766092920,2805.85,2807.91,2805.03,2807.3,960224.0
1766092980,2807.52,2808.84,2806.47,2808.61,489934.0
1766093040,2808.61,2808.62,2807.52,2807.53,405804.0
1766093100,2807.52,2810.42,2806.96,2808.64,596494.0
1766093160,2808.64,2809.62,2807.27,2808.41,944298.0
1766093220,2808.41,2812.12,2807.5,2811.86,1497620.0
1766093280,2811.16,2814.8,2810.18,2813.28,3224446.0
1766093340,2813.38,2822.27,2812.2,2821.52,5521858.0
1766093400,2821.24,2823.91,2818.65,2818.65,2912744.0
1766093460,2818.66,2821.19,2817.99,2820.87,2951504.0
1766093520,2820.73,2823.61,2820.65,2822.7,4052618.0
1766093580,2822.94,2828.61,2821.46,2828.61,6068146.0
1766093640,2828.27,2830.52,2824.54,2830.33,4819202.0
1766093700,2830.59,2830.82,2825.19,2825.19,3004450.0
1766093760,2824.92,2826.8,2823.94,2824.24,1838070.0
1766093820,2824.53,2827.16,2821.0,2821.01,1391402.0
1766093880,2821.0,2821.8,2818.55,2819.2,987076.0
1766093940,2818.95,2819.13,2815.41,2816.23,1270586.0
1766094000,2816.23,2817.23,2814.43,2815.91,1455048.0
1766094060,2815.91,2816.81,2815.0,2815.13,976194.0
1766094120,2815.14,2817.0,2812.63,2813.27,1257060.0
1766094180,2813.39,2814.58,2811.19,2813.58,1409836.0
1766094240,2813.58,2814.71,2813.02,2814.57,451544.0
1766094300,2814.57,2817.7,2813.55,2817.68,1645778.0
1766094360,2817.68,2826.0,2817.36,2825.82,1902242.0
1766094420,2825.82,2826.19,2819.03,2819.5,1327606.0
1766094480,2819.5,2822.43,2819.49,2822.42,333694.0
1766094540,2822.63,2822.67,2820.35,2821.16,588914.0
1766094600,2821.16,2822.23,2819.41,2819.99,347732.0
1766094660,2819.86,2821.11,2819.61,2820.55,746472.0
1766094720,2820.6,2820.69,2819.0,2819.55,581970.0
1766094780,2819.67,2822.0,2819.67,2821.15,299418.0
1766094840,2821.16,2827.86,2820.41,2824.83,1102798.0
1766094900,2824.64,2825.37,2824.3,2824.37,262432.0
1766094960,2824.37,2828.0,2824.19,2824.55,482880.0
1766095020,2824.5,2828.46,2824.5,2828.12,597196.0
1766095080,2828.13,2829.73,2827.58,2827.93,1092426.0
1766095140,2827.93,2829.45,2826.87,2826.88,702122.0
1766095200,2828.94,2831.98,2827.2,2827.21,2113616.0
1766095260,2827.31,2829.98,2824.52,2824.52,980334.0
1766095320,2824.36,2827.44,2824.36,2827.44,325094.0
1766095380,2827.44,2833.94,2826.73,2833.94,2183390.0
1766095440,2833.77,2833.77,2831.22,2831.24,1561952.0
1766095500,2831.24,2837.27,2831.0,2833.35,4165842.0
1766095560,2833.36,2833.92,2832.81,2832.97,369938.0
1766095620,2832.97,2833.64,2831.42,2831.69,615896.0
1766095680,2831.69,2832.72,2831.0,2832.01,673852.0
1766095740,2831.89,2834.0,2831.0,2834.0,308472.0
1766095800,2834.0,2834.0,2827.6,2827.6,1839508.0
1766095860,2827.05,2829.64,2827.05,2828.79,1420262.0
1766095920,2828.49,2828.98,2826.09,2826.09,624252.0
1766095980,2825.12,2825.12,2820.11,2822.03,1679986.0
1766096040,2822.03,2822.03,2820.81,2821.5,779560.0
1766096100,2821.5,2823.64,2821.43,2822.67,481480.0
1766096160,2822.67,2823.48,2822.24,2822.88,367906.0
1766096220,2822.87,2825.19,2822.62,2824.58,412094.0
1766096280,2824.58,2826.07,2824.57,2825.54,234412.0
1766096340,2825.55,2826.3,2824.47,2824.47,467466.0
1766096400,2824.47,2825.53,2823.72,2825.12,451124.0
1766096460,2825.12,2825.12,2823.25,2823.25,127596.0
1766096520,2823.26,2823.42,2820.22,2820.48,679670.0
1766096580,2821.03,2823.9,2821.03,2823.66,1164766.0
1766096640,2823.67,2824.51,2821.45,2821.85,388744.0
1766096700,2821.86,2822.81,2821.3,2821.57,249976.0
1766096760,2821.58,2822.04,2821.02,2821.52,253160.0
1766096820,2821.52,2822.18,2815.0,2822.18,1496626.0
1766096880,2822.17,2824.0,2822.1,2822.28,318506.0
1766096940,2822.6,2826.88,2822.6,2826.37,789412.0
1766097000,2826.09,2830.82,2826.09,2829.22,1133246.0
1766097060,2829.17,2829.89,2826.12,2826.12,511822.0
1766097120,2826.12,2828.23,2824.35,2827.78,767782.0
1766097180,2827.98,2827.98,2826.56,2827.47,1394900.0
1766097240,2827.46,2828.23,2826.97,2827.05,465002.0
1766097300,2827.05,2827.5,2826.84,2826.84,162768.0
1766097360,2826.85,2826.85,2824.4,2824.4,423342.0
1766097420,2824.4,2828.75,2824.09,2828.75,367502.0
1766097480,2828.88,2828.88,2825.01,2825.49,752228.0
1766097540,2825.48,2825.49,2824.22,2824.24,141988.0
1766097600,2823.6,2830.02,2822.62,2824.65,3009428.0
1766097660,2824.66,2827.0,2824.65,2825.39,173916.0
1766097720,2825.39,2825.39,2823.17,2825.0,194660.0
1766097780,2825.0,2826.46,2824.35,2826.02,246256.0
1766097840,2826.02,2826.03,2824.27,2824.74,74498.0
1766097900,2824.75,2824.75,2823.09,2823.32,281052.0
1766097960,2823.33,2823.33,2820.09,2820.33,226608.0
1766098020,2820.33,2824.99,2820.33,2824.98,362388.0
1766098080,2824.98,2826.25,2824.07,2826.25,219142.0
1766098140,2826.24,2827.64,2826.06,2827.44,544238.0
1766098200,2826.87,2827.45,2825.09,2825.72,339896.0
1766098260,2825.73,2826.37,2825.72,2826.31,109814.0
1766098320,2826.31,2827.44,2826.31,2827.37,182564.0
1766098380,2827.38,2829.99,2827.35,2829.63,760638.0
1766098440,2829.64,2830.62,2829.0,2830.31,492266.0
1766098500,2830.31,2830.31,2829.06,2829.25,311572.0
1766098560,2829.24,2830.2,2829.2,2829.48,250832.0
1766098620,2829.28,2829.28,2828.13,2828.35,516142.0
1766098680,2828.34,2828.35,2827.51,2827.77,230932.0
1766098740,2827.77,2828.8,2826.1,2828.35,541840.0
1766098800,2828.31,2829.86,2827.56,2828.6,545730.0
1766098860,2828.45,2828.45,2826.19,2827.55,619708.0
1766098920,2827.55,2831.24,2827.55,2829.88,715692.0
1766098980,2829.89,2832.18,2828.73,2830.45,1383384.0
1766099040,2830.46,2831.92,2829.38,2830.03,1187520.0
1766099100,2830.02,2832.76,2830.02,2831.0,483046.0
1766099160,2831.0,2832.0,2830.05,2830.05,523646.0
1766099220,2829.73,2829.73,2824.68,2824.86,1535616.0
1766099280,2825.11,2828.06,2825.04,2828.06,1022792.0
1766099340,2827.99,2829.21,2827.14,2829.21,286538.0
1766099400,2829.21,2831.92,2829.21,2830.62,414084.0
1766099460,2830.62,2831.24,2829.55,2829.56,231746.0
1766099520,2829.1,2831.0,2828.77,2830.99,276032.0
1766099580,2830.9,2831.0,2830.36,2830.66,213646.0
1766099640,2830.65,2832.43,2830.21,2832.36,241782.0
1766099700,2832.35,2832.37,2830.53,2830.55,214122.0
1766099760,2830.55,2830.88,2828.97,2829.32,509044.0
1766099820,2829.43,2831.95,2829.43,2831.71,434052.0
1766099880,2831.71,2832.31,2830.33,2830.68,645324.0
1766099940,2831.05,2831.66,2830.68,2831.3,233780.0
1766100000,2831.3,2831.4,2828.84,2828.84,231430.0
1766100060,2828.85,2830.86,2828.84,2830.34,180998.0
1766100120,2830.35,2830.87,2828.93,2828.93,318404.0
1766100180,2828.94,2828.94,2824.79,2824.79,572914.0
1766100240,2825.05,2827.02,2824.84,2827.02,539064.0
1766100300,2827.31,2828.22,2827.26,2827.53,1058948.0
1766100360,2827.48,2827.49,2825.09,2825.09,424758.0
1766100420,2825.0,2825.07,2823.86,2824.56,388332.0
1766100480,2824.56,2825.43,2824.21,2824.61,964050.0
1766100540,2824.61,2826.8,2824.06,2825.76,1311156.0
1766100600,2825.99,2828.0,2825.99,2827.25,886004.0
1766100660,2827.25,2830.0,2826.75,2828.75,509376.0
1766100720,2828.58,2829.8,2828.03,2829.15,686092.0
1766100780,2829.16,2829.37,2827.89,2827.89,399604.0
1766100840,2828.07,2828.42,2827.51,2828.41,171484.0
1766100900,2828.4,2830.01,2827.99,2829.86,451850.0
1766100960,2829.87,2831.49,2829.7,2829.7,531790.0
1766101020,2829.71,2830.88,2829.71,2830.66,342978.0
1766101080,2830.39,2830.6,2829.31,2829.91,244740.0
1766101140,2829.91,2829.92,2828.5,2828.84,297030.0
1766101200,2828.84,2828.84,2825.21,2825.21,698774.0
1766101260,2825.22,2825.92,2824.01,2825.11,1284848.0
1766101320,2825.11,2825.68,2824.6,2825.65,462828.0
1766101380,2825.66,2826.6,2824.7,2824.81,565056.0
1766101440,2824.92,2826.29,2824.43,2825.62,437416.0
1766101500,2825.94,2826.06,2825.04,2825.51,354480.0
1766101560,2825.52,2825.52,2824.63,2824.63,293526.0
1766101620,2824.63,2825.46,2824.63,2825.34,224646.0
1766101680,2825.34,2826.12,2822.6,2822.9,734624.0
1766101740,2822.91,2824.53,2822.91,2824.16,411368.0
1766101800,2824.27,2824.65,2823.43,2823.66,307282.0
1766101860,2823.67,2827.04,2823.67,2826.84,421018.0
1766101920,2827.81,2828.71,2826.69,2827.11,166154.0
1766101980,2827.11,2827.49,2825.68,2825.96,152896.0
1766102040,2825.95,2826.74,2825.56,2826.73,195762.0
1766102100,2826.74,2826.74,2825.94,2826.1,202882.0
1766102160,2826.71,2828.0,2826.57,2827.6,383476.0
1766102220,2827.61,2827.61,2826.24,2826.98,193450.0
1766102280,2826.99,2827.76,2826.68,2827.39,180706.0
1766102340,2827.5,2828.0,2827.11,2827.24,354922.0
1766102400,2827.35,2828.91,2825.76,2826.8,882644.0
1766102460,2826.8,2827.33,2825.85,2826.86,440750.0
1766102520,2826.86,2839.72,2825.5,2837.96,7770796.0
1766102580,2837.96,2837.97,2833.36,2834.46,1011630.0
1766102640,2834.45,2834.63,2827.66,2827.74,1388736.0
1766102700,2827.73,2828.89,2826.72,2827.23,811214.0
1766102760,2826.85,2827.26,2825.02,2825.02,828740.0
1766102820,2825.66,2827.8,2825.02,2827.65,949476.0
1766102880,2827.65,2830.49,2827.17,2829.87,1041172.0
1766102940,2830.07,2831.63,2829.99,2830.23,523034.0
1766103000,2830.34,2831.49,2829.77,2831.49,275858.0
1766103060,2831.49,2832.2,2830.55,2832.18,437556.0
1766103120,2832.19,2832.56,2830.35,2830.71,437822.0
1766103180,2830.72,2830.72,2828.59,2829.21,581180.0
1766103240,2829.11,2829.11,2827.23,2827.49,504570.0
1766103300,2827.5,2829.19,2827.49,2828.91,229018.0
1766103360,2828.92,2829.7,2828.14,2828.14,285764.0
1766103420,2828.15,2832.43,2828.14,2831.2,744262.0
1766103480,2831.2,2832.12,2830.54,2830.6,691390.0
1766103540,2830.6,2830.6,2827.78,2827.78,280178.0
1766103600,2827.79,2829.93,2827.65,2829.6,851182.0
1766103660,2829.61,2831.07,2828.78,2830.87,431852.0
1766103720,2830.87,2830.88,2827.48,2827.58,163538.0
1766103780,2827.56,2827.59,2823.23,2823.29,639944.0
1766103840,2823.28,2825.99,2822.6,2825.99,662728.0
1766103900,2826.0,2826.04,2823.78,2823.95,738254.0
1766103960,2823.95,2826.14,2823.25,2825.0,420330.0
1766104020,2824.99,2825.67,2823.7,2823.71,304778.0
1766104080,2823.65,2824.95,2823.62,2824.62,347086.0
1766104140,2824.84,2825.05,2823.36,2823.36,200926.0
1766104200,2823.36,2824.35,2823.09,2823.09,274960.0
1766104260,2823.09,2823.38,2818.83,2819.53,2269274.0
1766104320,2819.68,2820.74,2818.12,2818.12,1113050.0
1766104380,2818.12,2819.47,2817.23,2819.46,1266096.0
1766104440,2819.46,2820.75,2819.43,2820.23,736944.0
1766104500,2820.25,2820.75,2818.28,2818.28,826182.0
1766104560,2818.28,2818.74,2817.15,2818.74,861532.0
1766104620,2818.74,2820.16,2817.82,2818.68,1049930.0
1766104680,2818.68,2822.0,2818.68,2821.02,739900.0
1766104740,2821.03,2821.03,2819.8,2820.36,234466.0
1766104800,2820.27,2820.79,2814.47,2816.28,4440070.0
1766104860,2816.27,2817.52,2815.97,2816.03,2795200.0
1766104920,2816.02,2817.33,2815.62,2817.18,3116438.0
1766104980,2817.18,2817.18,2814.13,2814.15,2629016.0
1766105040,2814.7,2816.54,2814.69,2814.96,2178424.0
1766105100,2814.95,2817.0,2814.95,2816.99,641264.0
1766105160,2816.99,2817.7,2816.85,2817.55,262920.0
1766105220,2817.56,2818.43,2817.19,2818.37,553294.0
1766105280,2818.37,2819.74,2817.57,2817.58,280704.0
1766105340,2817.81,2817.81,2813.36,2813.56,683720.0
1766105400,2813.74,2820.0,2813.74,2819.99,1101418.0
1766105460,2820.0,2825.22,2819.99,2825.0,948256.0
1766105520,2825.66,2828.33,2825.56,2825.9,1095108.0
1766105580,2825.89,2826.15,2823.49,2823.8,1024478.0
1766105640,2823.81,2824.01,2822.79,2823.24,207734.0
1766105700,2823.24,2825.5,2823.24,2825.42,432266.0
1766105760,2825.43,2825.43,2824.28,2825.07,193936.0
1766105820,2825.07,2827.6,2824.92,2827.59,626502.0
1766105880,2827.6,2830.59,2827.38,2828.9,1247400.0
1766105940,2828.9,2829.85,2828.4,2829.62,482868.0
1766106000,2829.41,2830.33,2827.73,2829.42,1055102.0
1766106060,2829.42,2829.42,2825.22,2825.23,633078.0
1766106120,2825.43,2826.77,2822.98,2823.19,403886.0
1766106180,2823.18,2824.99,2823.0,2824.99,329206.0
1766106240,2825.0,2825.14,2824.05,2824.82,708442.0
1766106300,2824.17,2824.31,2823.74,2823.74,272420.0
1766106360,2823.74,2824.92,2822.87,2823.88,325896.0
1766106420,2823.88,2825.6,2823.82,2825.53,244652.0
1766106480,2825.53,2828.93,2824.98,2828.92,558966.0
1766106540,2828.93,2829.32,2823.54,2824.63,1380146.0
1766106600,2824.62,2828.41,2824.62,2827.48,459612.0
1766106660,2827.4,2828.53,2827.4,2828.16,224406.0
1766106720,2828.17,2828.17,2826.89,2826.89,347238.0
1766106780,2826.91,2827.14,2823.82,2823.82,225888.0
1766106840,2823.56,2827.13,2823.05,2827.13,267562.0
1766106900,2827.12,2828.72,2825.97,2828.51,518216.0
1766106960,2828.51,2829.81,2826.99,2829.6,640422.0
1766107020,2829.8,2831.76,2828.71,2829.83,1499636.0
1766107080,2829.82,2832.51,2829.82,2831.35,2012778.0
1766107140,2831.34,2832.13,2826.12,2826.12,709954.0
1766107200,2825.84,2825.97,2824.04,2824.52,961388.0
1766107260,2824.52,2825.11,2823.5,2824.49,473598.0
1766107320,2825.02,2825.81,2823.64,2823.65,289980.0
1766107380,2823.65,2825.9,2823.65,2825.9,111408.0
1766107440,2825.9,2827.15,2825.9,2826.45,232616.0
1766107500,2826.45,2826.89,2824.89,2824.89,139470.0
1766107560,2824.89,2825.63,2824.52,2824.53,173662.0
1766107620,2824.52,2825.58,2824.52,2825.28,94634.0
1766107680,2825.29,2826.09,2824.06,2824.07,212698.0
1766107740,2824.06,2826.09,2820.13,2820.48,913852.0
1766107800,2820.01,2821.97,2816.16,2816.25,2672368.0
1766107860,2816.26,2820.21,2816.04,2819.5,1037266.0
1766107920,2819.51,2819.73,2818.88,2819.58,213138.0
1766107980,2819.58,2822.23,2819.38,2822.22,419628.0
1766108040,2822.22,2822.23,2819.02,2820.2,599316.0
1766108100,2820.21,2821.61,2819.17,2819.17,251992.0
1766108160,2819.17,2820.41,2818.5,2820.35,328218.0
1766108220,2820.51,2822.03,2819.84,2821.35,282432.0
1766108280,2821.36,2825.43,2820.66,2823.29,674396.0
1766108340,2823.3,2824.74,2822.56,2824.46,270040.0
1766108400,2824.45,2824.46,2819.82,2819.82,581776.0
1766108460,2819.83,2820.31,2818.55,2818.55,288304.0
1766108520,2818.56,2820.47,2818.55,2819.93,163828.0
1766108580,2819.93,2820.31,2819.23,2820.04,221494.0
1766108640,2819.64,2820.94,2819.64,2819.84,288042.0
1766108700,2819.83,2820.51,2819.13,2820.5,420092.0
1766108760,2820.5,2820.5,2817.0,2817.2,354966.0
1766108820,2817.0,2818.64,2817.0,2817.85,243618.0
1766108880,2817.85,2818.14,2816.0,2816.01,479628.0
1766108940,2816.0,2816.01,2807.05,2812.99,4368722.0
1766109000,2812.88,2818.08,2812.13,2817.32,2559750.0
1766109060,2817.31,2821.68,2816.59,2820.05,1642804.0
1766109120,2820.04,2821.13,2819.76,2820.01,550562.0
1766109180,2820.0,2824.31,2819.57,2823.27,914192.0
1766109240,2823.27,2824.3,2822.53,2824.05,959308.0
1766109300,2824.05,2824.05,2823.03,2823.67,484572.0
1766109360,2823.48,2823.48,2822.04,2822.91,427272.0
1766109420,2822.91,2823.35,2822.51,2822.51,769152.0
1766109480,2822.52,2822.52,2821.01,2821.61,257724.0
1766109540,2821.61,2821.61,2819.82,2819.88,463342.0
1766109600,2819.82,2819.82,2815.93,2817.48,1153266.0
1766109660,2817.48,2818.48,2816.0,2816.17,572112.0
1766109720,2816.17,2818.17,2816.17,2817.78,356672.0
1766109780,2817.67,2817.67,2812.92,2813.38,635670.0
1766109840,2813.46,2813.76,2811.37,2813.57,743644.0
1766109900,2813.57,2817.36,2813.48,2814.75,443898.0
1766109960,2814.36,2816.01,2814.26,2815.14,393056.0
1766110020,2815.49,2816.19,2814.7,2815.28,518300.0
1766110080,2815.28,2817.08,2815.28,2816.71,309270.0
1766110140,2816.72,2816.72,2812.8,2813.5,563916.0
1766110200,2812.72,2814.97,2811.39,2811.4,1026586.0
1766110260,2811.4,2813.02,2811.13,2811.75,1249414.0
1766110320,2812.16,2822.25,2812.16,2818.39,5885594.0
1766110380,2818.29,2819.4,2818.29,2819.39,851594.0
1766110440,2819.4,2819.4,2817.22,2817.7,533956.0
1766110500,2817.7,2818.96,2816.92,2818.43,666808.0
1766110560,2818.42,2818.43,2815.68,2817.62,1123046.0
1766110620,2817.62,2818.33,2817.3,2818.27,403112.0
1766110680,2818.27,2821.43,2816.83,2820.6,1989022.0
1766110740,2820.64,2821.11,2818.35,2818.35,429900.0
1766110800,2818.29,2818.48,2816.75,2817.68,271968.0
1766110860,2817.79,2818.06,2815.36,2816.03,365254.0
1766110920,2816.04,2819.02,2814.94,2818.34,828332.0
1766110980,2818.35,2821.3,2817.47,2820.46,1209020.0
1766111040,2820.68,2823.99,2820.33,2823.96,1448658.0
1766111100,2823.96,2824.33,2821.14,2821.14,1010406.0
1766111160,2821.92,2823.06,2821.78,2823.06,247744.0
1766111220,2823.4,2828.25,2823.19,2826.82,2061200.0
1766111280,2827.39,2827.82,2826.55,2827.23,627042.0
1766111340,2827.22,2828.85,2826.45,2827.78,1017208.0
1766111400,2827.71,2829.54,2826.6,2827.34,1354668.0
1766111460,2827.33,2829.69,2827.33,2829.69,947908.0
1766111520,2829.79,2831.0,2826.8,2827.16,1074194.0
1766111580,2827.16,2838.87,2826.73,2830.17,5633074.0
1766111640,2830.12,2830.12,2827.52,2828.0,508004.0
1766111700,2828.0,2828.2,2825.55,2827.24,515252.0
1766111760,2827.08,2827.08,2825.06,2825.81,380180.0
1766111820,2825.82,2826.47,2824.22,2826.08,595036.0
1766111880,2826.08,2828.11,2825.83,2826.31,457778.0
1766111940,2826.31,2829.11,2826.3,2827.32,407722.0
1766112000,2827.26,2828.78,2827.07,2827.25,1149584.0
1766112060,2827.25,2828.93,2826.3,2828.63,178280.0
1766112120,2828.44,2830.0,2828.44,2829.88,469566.0
1766112180,2829.88,2830.0,2828.66,2828.66,456832.0
1766112240,2828.67,2830.0,2827.18,2829.75,788338.0
1766112300,2829.68,2835.0,2829.67,2832.57,1995400.0
1766112360,2832.58,2836.31,2831.11,2834.62,2149786.0
1766112420,2834.62,2835.88,2831.12,2835.67,973710.0
1766112480,2835.68,2836.65,2833.5,2833.57,1431126.0
1766112540,2833.57,2835.32,2833.01,2834.79,1405528.0
1766112600,2835.0,2836.1,2833.02,2833.02,1152074.0
1766112660,2833.01,2838.68,2833.0,2837.77,1379094.0
1766112720,2837.77,2838.5,2835.54,2835.91,984898.0
1766112780,2835.92,2835.92,2835.0,2835.39,469468.0
1766112840,2835.39,2839.99,2835.2,2839.69,2536338.0
1766112900,2839.68,2839.68,2837.04,2837.04,1025814.0
1766112960,2837.14,2837.75,2836.0,2836.54,694798.0
1766113020,2836.91,2838.14,2836.0,2836.0,532856.0
1766113080,2836.0,2836.01,2834.38,2834.39,564924.0
1766113140,2834.36,2836.27,2834.2,2834.39,1094174.0
1766113200,2834.9,2835.36,2833.44,2833.61,428854.0
1766113260,2833.62,2836.86,2833.61,2836.85,572770.0
1766113320,2836.85,2842.54,2836.09,2842.48,1896398.0
1766113380,2842.44,2855.44,2841.73,2848.6,10349682.0
1766113440,2848.57,2856.5,2848.37,2856.36,4462260.0
1766113500,2856.86,2856.86,2846.83,2848.5,4351786.0
1766113560,2848.49,2852.51,2848.49,2850.5,2538962.0
1766113620,2849.66,2858.11,2849.6,2856.82,3503460.0
1766113680,2857.15,2857.81,2855.03,2855.34,2580956.0
1766113740,2855.17,2855.78,2846.82,2849.51,2971354.0
1766113800,2849.02,2849.87,2844.1,2846.98,2980732.0
1766113860,2847.65,2862.0,2847.28,2858.33,5551230.0
1766113920,2858.85,2868.21,2858.84,2865.32,5944600.0
1766113980,2865.05,2872.55,2864.45,2868.36,6279486.0
1766114040,2867.76,2868.11,2864.24,2868.11,2050568.0
1766114100,2868.9,2874.12,2865.5,2865.89,3267458.0
1766114160,2865.89,2867.99,2854.39,2857.4,6246468.0
1766114220,2858.48,2861.88,2858.37,2859.76,2550306.0
1766114280,2859.95,2865.0,2859.68,2863.05,2616994.0
1766114340,2863.04,2865.17,2853.34,2854.51,6404872.0
1766114400,2855.32,2856.4,2847.61,2847.62,6342024.0
1766114460,2848.27,2856.09,2842.29,2855.49,8924566.0
1766114520,2855.48,2863.11,2852.21,2858.98,5206046.0
1766114580,2859.48,2867.93,2859.09,2867.91,3402660.0
1766114640,2867.36,2870.5,2867.31,2870.23,3418552.0
1766114700,2870.22,2893.01,2870.22,2890.56,15548484.0
1766114760,2890.37,2899.07,2888.39,2897.25,10692992.0
1766114820,2896.88,2907.08,2895.66,2906.06,11387278.0
1766114880,2906.06,2906.86,2898.0,2898.55,5209482.0
1766114940,2898.86,2915.58,2895.14,2911.2,11140272.0
1766115000,2910.42,2918.0,2909.43,2912.97,9993390.0
1766115060,2913.4,2926.92,2906.2,2923.59,10857304.0
1766115120,2923.6,2935.36,2923.42,2928.94,11626594.0
1766115180,2928.82,2930.99,2922.84,2923.61,4727100.0
1766115240,2924.88,2924.89,2903.66,2908.51,11822492.0
1766115300,2910.0,2914.15,2890.49,2892.85,10985684.0
1766115360,2892.14,2894.99,2888.0,2891.71,6400608.0
1766115420,2892.34,2894.39,2883.75,2883.75,5029292.0
1766115480,2883.6,2897.05,2883.6,2897.05,5439774.0
1766115540,2896.31,2902.15,2894.82,2900.24,4464738.0
1766115600,2900.59,2916.78,2897.83,2912.7,7044058.0
1766115660,2912.96,2912.96,2905.1,2905.92,2769592.0
1766115720,2905.67,2909.64,2904.85,2908.8,1970582.0
1766115780,2908.8,2908.8,2899.51,2899.51,2465656.0
1766115840,2899.7,2902.6,2897.37,2902.31,2114810.0
1766115900,2901.91,2913.3,2901.9,2907.57,5894918.0
1766115960,2907.58,2911.12,2904.95,2909.82,2835534.0
1766116020,2909.81,2917.03,2907.82,2916.64,3229516.0
1766116080,2917.68,2922.13,2911.11,2913.25,4388250.0
1766116140,2913.75,2919.9,2913.25,2917.97,2770964.0
1766116200,2918.55,2921.24,2915.0,2917.37,2269396.0
1766116260,2917.14,2923.99,2917.14,2919.9,2777946.0
1766116320,2919.77,2923.66,2917.84,2921.24,2171534.0
1766116380,2921.01,2923.0,2919.13,2922.61,2962344.0
1766116440,2922.09,2922.43,2915.72,2915.72,3515222.0
1766116500,2916.28,2919.24,2913.36,2914.31,2947224.0
1766116560,2914.0,2914.63,2900.75,2901.48,5701374.0
1766116620,2900.97,2904.9,2898.89,2899.38,4667738.0
1766116680,2900.37,2907.96,2900.29,2907.68,2606352.0
1766116740,2907.32,2907.56,2905.42,2907.55,1361026.0
1766116800,2907.56,2914.57,2905.79,2913.01,2621838.0
1766116860,2913.01,2924.93,2913.01,2917.47,6063872.0
1766116920,2917.73,2917.79,2909.61,2910.07,2394162.0
1766116980,2910.07,2919.39,2909.88,2914.85,2567106.0
1766117040,2914.84,2915.11,2911.25,2913.44,1904230.0
1766117100,2913.44,2916.88,2913.44,2914.09,851228.0
1766117160,2913.44,2920.0,2911.7,2918.2,3340476.0
1766117220,2918.2,2919.96,2915.14,2915.66,3450582.0
1766117280,2915.65,2925.66,2915.62,2923.55,6297670.0
1766117340,2923.92,2928.94,2921.87,2926.18,5320860.0
1766117400,2926.18,2930.0,2925.78,2927.01,4800492.0
1766117460,2927.0,2930.62,2926.13,2929.2,1532454.0
1766117520,2929.2,2931.32,2928.09,2929.82,2530746.0
1766117580,2929.81,2929.83,2925.54,2926.64,1796166.0
1766117640,2926.64,2928.43,2926.53,2927.55,896216.0
1766117700,2927.35,2932.76,2927.35,2928.44,2797312.0
1766117760,2928.43,2930.74,2927.53,2928.42,1732244.0
1766117820,2928.69,2929.52,2925.45,2926.34,1649158.0
1766117880,2926.34,2926.83,2924.92,2925.22,1019120.0
1766117940,2925.23,2925.35,2921.79,2922.08,5496938.0
1766118000,2922.48,2924.45,2921.33,2922.81,1405066.0
1766118060,2922.81,2923.04,2918.78,2918.79,3056220.0
1766118120,2918.78,2920.12,2916.93,2919.39,1709718.0
1766118180,2919.58,2922.22,2918.85,2921.63,1048236.0
1766118240,2921.63,2923.0,2920.77,2921.34,1018216.0
1766118300,2921.31,2926.0,2921.31,2924.85,2177210.0
1766118360,2924.85,2927.92,2922.93,2924.09,1791206.0
1766118420,2924.09,2925.61,2922.11,2925.61,689024.0
1766118480,2925.61,2925.61,2922.29,2922.86,464374.0
1766118540,2922.85,2923.2,2921.96,2922.74,609218.0
1766118600,2922.51,2924.99,2921.07,2921.35,1361524.0
1766118660,2921.52,2925.78,2921.52,2925.77,828634.0
1766118720,2926.24,2929.0,2924.54,2925.21,2740898.0
1766118780,2924.71,2927.99,2922.8,2927.99,1075324.0
1766118840,2928.2,2928.91,2924.65,2924.91,1554898.0
1766118900,2924.91,2926.4,2924.9,2925.27,607174.0
1766118960,2925.26,2925.27,2918.87,2918.88,1139798.0
1766119020,2919.3,2920.42,2918.57,2920.42,1268242.0
1766119080,2920.62,2920.76,2917.2,2918.8,1003722.0
1766119140,2918.8,2920.13,2918.57,2919.71,797824.0
1766119200,2919.72,2921.01,2919.71,2920.73,887046.0
1766119260,2920.73,2920.73,2916.95,2917.29,960090.0
1766119320,2917.09,2922.78,2917.05,2918.3,3547204.0
1766119380,2917.84,2919.72,2917.84,2918.76,415138.0
1766119440,2918.64,2919.09,2918.25,2918.75,422548.0
1766119500,2918.85,2921.07,2918.85,2919.28,1177938.0
1766119560,2919.27,2921.19,2919.27,2920.67,321486.0
1766119620,2921.02,2922.44,2919.17,2920.7,1022822.0
1766119680,2920.6,2921.43,2918.89,2920.43,503402.0
1766119740,2920.44,2921.63,2918.84,2920.5,357788.0
1766119800,2920.18,2921.01,2919.12,2919.99,478826.0
1766119860,2919.99,2920.09,2918.84,2919.26,606060.0
1766119920,2919.26,2921.75,2919.03,2921.61,1031812.0
1766119980,2921.26,2921.84,2919.51,2920.28,1971836.0
1766120040,2920.06,2922.99,2920.05,2922.59,1100922.0
1766120100,2922.59,2922.6,2920.4,2920.77,304752.0
1766120160,2920.77,2922.31,2920.77,2921.33,402774.0
1766120220,2921.33,2921.33,2920.2,2920.6,379560.0
1766120280,2920.6,2921.8,2920.2,2921.17,530810.0
1766120340,2921.18,2921.24,2919.73,2920.05,333412.0
1766120400,2920.06,2920.88,2918.73,2919.91,688388.0
1766120460,2919.91,2920.32,2918.7,2919.25,357386.0
1766120520,2919.24,2919.25,2916.44,2916.45,1038158.0
1766120580,2916.44,2920.05,2914.04,2919.93,1595718.0
1766120640,2920.0,2920.0,2915.9,2917.3,695690.0
1766120700,2917.29,2917.3,2916.1,2916.11,440882.0
1766120760,2916.1,2916.11,2912.06,2913.39,1923078.0
1766120820,2913.4,2915.02,2908.98,2910.06,2855860.0
1766120880,2909.97,2915.78,2908.46,2914.62,5440938.0
1766120940,2915.03,2917.52,2914.23,2915.86,2337652.0
1766121000,2915.87,2917.82,2915.0,2916.27,3935546.0
1766121060,2916.27,2923.43,2916.27,2919.3,5137092.0
1766121120,2919.3,2922.97,2919.3,2922.11,2771802.0
1766121180,2922.12,2922.12,2920.48,2921.45,1796370.0
1766121240,2921.45,2927.99,2921.31,2925.29,4904710.0
1766121300,2925.52,2925.52,2921.17,2921.58,2141492.0
1766121360,2921.59,2925.1,2919.66,2925.1,1992356.0
1766121420,2924.79,2924.97,2922.39,2923.06,1563128.0
1766121480,2922.72,2922.72,2918.86,2920.23,1121814.0
1766121540,2920.19,2920.8,2919.24,2920.28,972636.0
1766121600,2919.8,2919.8,2917.39,2917.43,1835994.0
1766121660,2917.64,2919.89,2915.4,2915.41,763966.0
1766121720,2915.28,2917.27,2915.16,2916.79,1032164.0
1766121780,2916.56,2918.17,2916.48,2916.49,518862.0
1766121840,2916.48,2917.41,2915.73,2916.5,575662.0
1766121900,2916.49,2917.83,2916.49,2917.2,455594.0
1766121960,2917.21,2917.33,2915.31,2916.43,1117714.0
1766122020,2916.44,2916.53,2912.51,2912.84,824550.0
1766122080,2912.84,2915.0,2912.84,2914.15,699866.0
1766122140,2913.89,2915.7,2913.74,2915.56,1575972.0
1766122200,2915.56,2916.52,2914.39,2915.45,773886.0
1766122260,2915.09,2915.34,2913.2,2913.4,587782.0
1766122320,2913.39,2914.83,2912.72,2912.74,593842.0
1766122380,2912.74,2914.68,2911.92,2914.02,699324.0
1766122440,2914.02,2914.28,2911.16,2911.17,653292.0
1766122500,2911.17,2914.0,2911.17,2914.0,1272216.0
1766122560,2913.99,2914.91,2912.78,2914.9,548498.0
1766122620,2914.91,2916.97,2914.72,2916.94,1494694.0
1766122680,2916.94,2919.78,2916.79,2919.45,2242716.0
1766122740,2919.46,2919.83,2919.14,2919.31,664292.0
1766122800,2919.3,2923.94,2919.29,2923.15,4380286.0
1766122860,2923.15,2923.91,2922.19,2923.18,1677668.0
1766122920,2923.26,2923.26,2922.0,2922.96,1144030.0
1766122980,2922.56,2922.57,2919.4,2919.93,1766090.0
1766123040,2919.94,2920.01,2918.5,2919.0,591302.0
1766123100,2919.0,2919.84,2918.99,2919.27,238352.0
1766123160,2919.27,2919.98,2918.05,2918.08,433586.0
1766123220,2918.07,2919.99,2918.07,2919.37,393242.0
1766123280,2919.36,2919.99,2917.65,2917.91,374268.0
1766123340,2917.92,2918.96,2917.35,2918.96,698528.0
1766123400,2918.96,2922.0,2918.66,2919.82,2111918.0
1766123460,2920.04,2924.75,2919.83,2924.75,1849904.0
1766123520,2924.74,2925.55,2923.64,2923.82,2312392.0
1766123580,2923.83,2923.98,2922.65,2922.66,904366.0
1766123640,2922.65,2923.98,2921.58,2921.58,945114.0
1766123700,2921.58,2922.32,2921.11,2921.9,880906.0
1766123760,2921.9,2923.37,2921.85,2922.01,1157962.0
1766123820,2922.3,2923.06,2921.13,2921.14,357188.0
1766123880,2921.13,2922.08,2920.23,2920.83,360392.0
1766123940,2920.75,2921.76,2920.25,2921.66,597354.0
1766124000,2921.62,2921.98,2919.25,2919.37,617902.0
1766124060,2919.37,2919.37,2917.33,2918.0,520058.0
1766124120,2918.0,2919.63,2917.29,2918.53,1155702.0
1766124180,2918.51,2919.39,2918.05,2918.18,1105856.0
1766124240,2918.61,2919.02,2915.56,2915.76,987046.0
1766124300,2915.76,2920.34,2915.76,2920.3,344946.0
1766124360,2920.3,2921.88,2920.29,2920.7,695272.0
1766124420,2920.89,2921.84,2917.72,2918.21,521080.0
1766124480,2918.38,2919.82,2918.21,2918.51,198470.0
1766124540,2918.51,2919.73,2918.51,2919.71,184508.0
1766124600,2919.82,2920.37,2919.47,2920.0,905848.0
1766124660,2920.0,2920.0,2918.66,2918.67,255734.0
1766124720,2918.64,2919.66,2918.19,2919.09,390256.0
1766124780,2919.1,2919.41,2917.86,2917.86,222960.0
1766124840,2917.86,2919.34,2917.86,2918.88,190820.0
1766124900,2919.46,2919.82,2918.31,2918.31,554860.0
1766124960,2918.31,2918.32,2916.14,2916.97,576586.0
1766125020,2916.98,2917.05,2915.61,2915.81,936208.0
1766125080,2915.81,2916.22,2914.48,2914.48,1041624.0
1766125140,2915.0,2916.98,2915.0,2916.82,929602.0
1766125200,2916.83,2918.71,2916.49,2917.83,593976.0
1766125260,2917.82,2918.51,2916.34,2916.82,625384.0
1766125320,2916.82,2920.25,2916.52,2920.25,496770.0
1766125380,2920.24,2920.61,2917.2,2919.35,611834.0
1766125440,2919.13,2919.16,2917.27,2917.27,153034.0
1766125500,2917.02,2920.44,2917.02,2920.43,294752.0
1766125560,2920.43,2921.88,2920.16,2921.01,413910.0
1766125620,2921.13,2922.73,2920.97,2921.72,847164.0
1766125680,2921.72,2922.87,2920.82,2921.01,1632806.0
1766125740,2921.01,2921.48,2920.71,2921.28,1044378.0
1766125800,2921.29,2921.29,2918.57,2918.57,540432.0
1766125860,2918.57,2920.19,2918.55,2918.83,293868.0
1766125920,2918.84,2920.37,2918.83,2919.76,155710.0
1766125980,2919.76,2920.27,2919.27,2919.61,161038.0
1766126040,2919.61,2920.51,2919.56,2920.06,116378.0
1766126100,2920.05,2923.66,2920.05,2923.22,1154982.0
1766126160,2923.23,2924.72,2921.85,2922.34,975620.0
1766126220,2922.33,2922.43,2919.6,2919.77,474484.0
1766126280,2919.76,2923.3,2919.66,2923.3,556972.0
1766126340,2923.4,2923.4,2920.59,2920.6,257514.0
1766126400,2920.6,2922.45,2920.6,2922.44,156790.0
1766126460,2922.44,2923.31,2921.49,2922.73,253226.0
1766126520,2922.56,2924.13,2922.14,2924.13,836088.0
1766126580,2924.13,2924.13,2923.12,2923.84,487144.0
1766126640,2923.84,2926.99,2923.83,2926.2,2467810.0
1766126700,2926.19,2927.15,2924.93,2925.41,1127624.0
1766126760,2925.4,2925.41,2923.67,2924.18,1019846.0
1766126820,2925.04,2926.63,2924.9,2926.09,678048.0
1766126880,2926.08,2926.09,2924.09,2924.62,456708.0
1766126940,2924.35,2925.4,2923.87,2924.1,486450.0
1766127000,2923.89,2924.62,2923.86,2923.88,293560.0
1766127060,2923.89,2924.79,2923.37,2924.79,362436.0
1766127120,2924.79,2925.38,2923.49,2924.6,224042.0
1766127180,2924.61,2927.25,2924.48,2926.78,1053218.0
1766127240,2926.97,2928.72,2926.97,2928.71,2533154.0
1766127300,2928.71,2949.01,2928.71,2942.51,15741500.0
1766127360,2942.51,2947.79,2936.46,2946.86,4437168.0
1766127420,2946.86,2946.99,2940.55,2941.31,2616780.0
1766127480,2941.31,2942.99,2940.01,2940.82,1898714.0
1766127540,2941.02,2946.89,2941.02,2946.76,2250532.0
1766127600,2946.24,2956.12,2946.2,2951.2,10608564.0
1766127660,2951.13,2953.14,2947.31,2952.57,3840918.0
1766127720,2952.15,2954.54,2947.89,2951.72,2576124.0
1766127780,2951.72,2958.58,2951.26,2956.57,4189934.0
1766127840,2956.58,2959.89,2956.13,2957.29,4224144.0
1766127900,2957.15,2961.93,2957.15,2959.69,4016904.0
1766127960,2959.52,2969.82,2959.52,2969.8,7035780.0
1766128020,2969.51,2976.34,2966.5,2970.36,8272786.0
1766128080,2970.31,2970.31,2964.57,2967.94,3612944.0
1766128140,2967.76,2970.59,2964.76,2970.1,4225842.0
1766128200,2970.01,2977.48,2965.83,2977.48,4003448.0
1766128260,2977.52,2985.34,2976.66,2979.25,8832024.0
1766128320,2978.9,2982.0,2976.1,2977.16,3940310.0
1766128380,2976.99,2978.8,2972.05,2972.69,2105236.0
1766128440,2972.28,2974.03,2965.7,2966.92,4243382.0
1766128500,2966.71,2970.93,2962.74,2963.9,5884420.0
1766128560,2964.45,2965.96,2960.74,2963.55,4369134.0
1766128620,2963.37,2965.91,2954.45,2954.99,7043474.0
1766128680,2954.73,2957.12,2952.0,2956.9,4070642.0
1766128740,2957.18,2960.69,2957.01,2959.43,2984780.0
1766128800,2959.35,2960.32,2955.8,2956.06,2484518.0
1766128860,2956.21,2958.57,2955.47,2955.47,1912414.0
1766128920,2955.85,2959.04,2955.84,2958.59,1498056.0
1766128980,2958.59,2958.59,2953.9,2954.2,1657582.0
1766129040,2954.05,2956.55,2953.16,2954.09,2083612.0
1766129100,2954.1,2956.93,2953.83,2956.85,1725370.0
1766129160,2956.84,2958.87,2956.11,2956.91,1106338.0
1766129220,2956.9,2957.97,2953.35,2953.69,978184.0
1766129280,2953.81,2954.69,2952.0,2954.4,1995438.0
1766129340,2954.4,2956.0,2953.17,2953.77,776894.0
1766129400,2953.77,2955.04,2942.07,2954.82,7708168.0
1766129460,2954.99,2957.0,2953.4,2953.41,2161734.0
1766129520,2953.41,2954.68,2947.37,2947.43,1635786.0
1766129580,2947.28,2949.69,2947.06,2949.25,1199528.0
1766129640,2949.26,2950.43,2947.41,2948.09,1722148.0
1766129700,2948.17,2949.83,2947.0,2947.64,1943898.0
1766129760,2947.99,2951.8,2947.99,2951.33,1674990.0
1766129820,2951.34,2954.22,2951.34,2954.21,1722840.0
1766129880,2953.73,2953.74,2951.4,2952.66,1077730.0
1766129940,2952.65,2953.11,2952.05,2952.82,1506348.0
1766130000,2952.67,2953.52,2952.66,2953.12,1361414.0
1766130060,2952.67,2952.67,2950.21,2951.11,842452.0
1766130120,2951.26,2953.31,2950.03,2950.18,928918.0
1766130180,2950.05,2950.05,2948.15,2948.49,1329958.0
1766130240,2948.5,2949.74,2948.0,2949.69,1024896.0
1766130300,2949.69,2951.46,2949.51,2950.84,1075286.0
1766130360,2950.53,2950.69,2947.33,2948.98,905586.0
1766130420,2949.11,2952.48,2949.11,2952.09,959852.0
1766130480,2951.47,2951.47,2948.18,2948.87,1456044.0
1766130540,2948.86,2950.0,2948.0,2948.28,577320.0
1766130600,2948.28,2950.0,2948.26,2948.98,455328.0